date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-19 10:10:00,14.88,17.25,14.09,14.55,199352800.0,13.1596,15.2556,12.4609,12.8677,199352800.0
2008-03-19 10:20:00,14.55,15.13,14.0,14.01,83945600.0,12.8677,13.3807,12.3813,12.3902,83945600.0
2008-03-19 10:30:00,14.02,14.49,13.75,13.88,69557600.0,12.399,12.8147,12.1602,12.2752,69557600.0
2008-03-19 10:40:00,13.89,14.88,13.87,14.61,44439200.0,12.2841,13.1596,12.2664,12.9208,44439200.0
2008-03-19 10:50:00,14.61,14.88,14.36,14.58,26789200.0,12.9208,13.1596,12.6997,12.8943,26789200.0
2008-03-19 11:00:00,14.58,14.99,14.47,14.97,23062800.0,12.8943,13.2569,12.797,13.2392,23062800.0
2008-03-19 11:10:00,14.97,15.0,14.63,14.75,20885600.0,13.2392,13.2657,12.9385,13.0446,20885600.0
2008-03-19 11:20:00,14.75,15.0,14.74,14.94,16095200.0,13.0446,13.2657,13.0358,13.2127,16095200.0
2008-03-19 11:30:00,14.93,15.04,14.88,14.97,14251600.0,13.2038,13.3011,13.1596,13.2392,14251600.0
2008-03-19 11:40:00,14.96,15.15,14.94,15.01,21148000.0,13.2303,13.3984,13.2127,13.2746,21148000.0
2008-03-19 11:50:00,15.01,15.08,14.91,15.05,12788800.0,13.2746,13.3365,13.1861,13.3099,12788800.0
2008-03-19 12:00:00,15.05,15.09,14.85,14.98,11002000.0,13.3099,13.3453,13.1331,13.248,11002000.0
2008-03-19 12:10:00,14.98,15.25,14.95,14.99,5830800.0,13.248,13.4868,13.2215,13.2569,5830800.0
2008-03-19 12:20:00,15.0,15.02,14.75,14.79,7849600.0,13.2657,13.2834,13.0446,13.08,7849600.0
2008-03-19 12:30:00,14.8,14.8,14.56,14.75,8799200.0,13.0888,13.0888,12.8766,13.0446,8799200.0
2008-03-19 12:40:00,14.75,14.75,14.51,14.56,6617200.0,13.0446,13.0446,12.8324,12.8766,6617200.0
2008-03-19 12:50:00,14.56,14.72,14.55,14.68,5312400.0,12.8766,13.0181,12.8677,12.9827,5312400.0
2008-03-19 13:00:00,14.68,14.93,14.65,14.85,5640800.0,12.9827,13.2038,12.9562,13.1331,5640800.0
2008-03-19 13:10:00,14.85,14.85,14.72,14.76,8112800.0,13.1331,13.1331,13.0181,13.0535,8112800.0
2008-03-19 13:20:00,14.76,14.78,14.68,14.73,5175200.0,13.0535,13.0712,12.9827,13.0269,5175200.0
2008-03-19 13:30:00,14.72,14.73,14.5,14.54,8452800.0,13.0181,13.0269,12.8235,12.8589,8452800.0
2008-03-19 13:40:00,14.54,14.7,14.52,14.69,4165600.0,12.8589,13.0004,12.8412,12.9916,4165600.0
2008-03-19 13:50:00,14.69,14.87,14.62,14.78,3536800.0,12.9916,13.1507,12.9297,13.0712,3536800.0
2008-03-19 14:00:00,14.78,14.81,14.52,14.56,5140800.0,13.0712,13.0977,12.8412,12.8766,5140800.0
2008-03-19 14:10:00,14.57,14.75,14.55,14.68,4212000.0,12.8854,13.0446,12.8677,12.9827,4212000.0
2008-03-19 14:20:00,14.68,14.81,14.63,14.66,6669600.0,12.9827,13.0977,12.9385,12.965,6669600.0
2008-03-19 14:30:00,14.66,14.75,14.65,14.72,3003200.0,12.965,13.0446,12.9562,13.0181,3003200.0
2008-03-19 14:40:00,14.72,14.72,14.54,14.65,6704000.0,13.0181,13.0181,12.8589,12.9562,6704000.0
2008-03-19 14:50:00,14.65,14.73,14.5,14.65,6750400.0,12.9562,13.0269,12.8235,12.9562,6750400.0
2008-03-19 15:00:00,14.66,14.78,14.65,14.72,5631200.0,12.965,13.0712,12.9562,13.0181,5631200.0
2008-03-19 15:10:00,14.72,14.74,14.63,14.69,6419600.0,13.0181,13.0358,12.9385,12.9916,6419600.0
2008-03-19 15:20:00,14.69,14.69,14.52,14.58,8120800.0,12.9916,12.9916,12.8412,12.8943,8120800.0
2008-03-19 15:30:00,14.58,14.65,14.55,14.59,5878800.0,12.8943,12.9562,12.8677,12.9031,5878800.0
2008-03-19 15:40:00,14.59,14.6,14.19,14.23,12065600.0,12.9031,12.912,12.5494,12.5847,12065600.0
2008-03-19 15:50:00,14.23,14.34,14.0,14.16,12340800.0,12.5847,12.682,12.3813,12.5228,12340800.0
2008-03-20 09:30:00,14.6,14.87,14.38,14.58,15765200.0,12.912,13.1507,12.7174,12.8943,15765200.0
2008-03-20 09:40:00,14.56,14.6,14.4,14.6,5768000.0,12.8766,12.912,12.7351,12.912,5768000.0
2008-03-20 09:50:00,14.59,14.79,14.53,14.75,4893200.0,12.9031,13.08,12.8501,13.0446,4893200.0
2008-03-20 10:00:00,14.74,14.85,14.69,14.8,4760400.0,13.0358,13.1331,12.9916,13.0888,4760400.0
2008-03-20 10:10:00,14.8,15.02,14.79,14.92,8005600.0,13.0888,13.2834,13.08,13.195,8005600.0
2008-03-20 10:20:00,14.94,14.98,14.74,14.87,6355600.0,13.2127,13.248,13.0358,13.1507,6355600.0
2008-03-20 10:30:00,14.87,14.98,14.84,14.98,4156000.0,13.1507,13.248,13.1242,13.248,4156000.0
2008-03-20 10:40:00,14.98,15.14,14.94,15.13,6572800.0,13.248,13.3895,13.2127,13.3807,6572800.0
2008-03-20 10:50:00,15.14,15.25,15.04,15.25,8354000.0,13.3895,13.4868,13.3011,13.4868,8354000.0
2008-03-20 11:00:00,15.25,15.43,15.22,15.4,6711200.0,13.4868,13.646,13.4603,13.6195,6711200.0
2008-03-20 11:10:00,15.4,15.72,15.32,15.71,8740400.0,13.6195,13.9025,13.5487,13.8936,8740400.0
2008-03-20 11:20:00,15.71,15.88,15.5,15.72,11401600.0,13.8936,14.044,13.7079,13.9025,11401600.0
2008-03-20 11:30:00,15.72,15.81,15.63,15.71,6212800.0,13.9025,13.9821,13.8229,13.8936,6212800.0
2008-03-20 11:40:00,15.71,16.0,15.7,15.8,6052400.0,13.8936,14.1501,13.8848,13.9732,6052400.0
2008-03-20 11:50:00,15.8,15.87,15.35,15.71,7507600.0,13.9732,14.0351,13.5753,13.8936,7507600.0
2008-03-20 12:00:00,15.71,15.98,15.65,15.88,6271200.0,13.8936,14.1324,13.8406,14.044,6271200.0
2008-03-20 12:10:00,15.88,15.95,15.63,15.72,3746000.0,14.044,14.1059,13.8229,13.9025,3746000.0
2008-03-20 12:20:00,15.72,15.75,15.5,15.6,2937600.0,13.9025,13.929,13.7079,13.7963,2937600.0
2008-03-20 12:30:00,15.6,15.72,15.58,15.62,2020000.0,13.7963,13.9025,13.7787,13.814,2020000.0
2008-03-20 12:40:00,15.62,15.75,15.62,15.75,2296000.0,13.814,13.929,13.814,13.929,2296000.0
2008-03-20 12:50:00,15.75,15.87,15.7,15.8,2944400.0,13.929,14.0351,13.8848,13.9732,2944400.0
2008-03-20 13:00:00,15.8,15.81,15.69,15.7,1973600.0,13.9732,13.9821,13.8759,13.8848,1973600.0
2008-03-20 13:10:00,15.71,15.79,15.7,15.79,1782400.0,13.8936,13.9644,13.8848,13.9644,1782400.0
2008-03-20 13:20:00,15.79,15.8,15.7,15.75,2207200.0,13.9644,13.9732,13.8848,13.929,2207200.0
2008-03-20 13:30:00,15.75,15.83,15.74,15.78,2409600.0,13.929,13.9998,13.9202,13.9555,2409600.0
2008-03-20 13:40:00,15.78,15.8,15.75,15.76,2082400.0,13.9555,13.9732,13.929,13.9378,2082400.0
2008-03-20 13:50:00,15.76,15.81,15.71,15.79,2528400.0,13.9378,13.9821,13.8936,13.9644,2528400.0
2008-03-20 14:00:00,15.79,15.86,15.76,15.85,2323200.0,13.9644,14.0263,13.9378,14.0174,2323200.0
2008-03-20 14:10:00,15.84,15.93,15.78,15.91,3465600.0,14.0086,14.0882,13.9555,14.0705,3465600.0
2008-03-20 14:20:00,15.91,16.06,15.88,16.06,6014800.0,14.0705,14.2032,14.044,14.2032,6014800.0
2008-03-20 14:30:00,16.06,16.25,16.03,16.15,7810800.0,14.2032,14.3712,14.1766,14.2828,7810800.0
2008-03-20 14:40:00,16.15,16.21,16.07,16.2,3826400.0,14.2828,14.3358,14.212,14.327,3826400.0
2008-03-20 14:50:00,16.2,16.25,16.14,16.23,3976400.0,14.327,14.3712,14.2739,14.3535,3976400.0
2008-03-20 15:00:00,16.23,16.25,16.13,16.19,2979600.0,14.3535,14.3712,14.2651,14.3181,2979600.0
2008-03-20 15:10:00,16.18,16.25,15.96,15.96,4124000.0,14.3093,14.3712,14.1147,14.1147,4124000.0
2008-03-20 15:20:00,15.97,16.18,15.82,15.86,3806000.0,14.1236,14.3093,13.9909,14.0263,3806000.0
2008-03-20 15:30:00,15.86,15.97,15.75,15.84,2864800.0,14.0263,14.1236,13.929,14.0086,2864800.0
2008-03-20 15:40:00,15.84,15.96,15.66,15.86,3727600.0,14.0086,14.1147,13.8494,14.0263,3727600.0
2008-03-20 15:50:00,15.86,16.07,15.75,15.97,4488000.0,14.0263,14.212,13.929,14.1236,4488000.0
2008-03-24 09:30:00,16.84,16.93,16.09,16.14,24773200.0,14.893,14.9726,14.2297,14.2739,24773200.0
2008-03-24 09:40:00,16.12,16.34,16.1,16.22,6869600.0,14.2562,14.4508,14.2385,14.3447,6869600.0
2008-03-24 09:50:00,16.22,16.58,16.21,16.48,5144400.0,14.3447,14.663,14.3358,14.5746,5144400.0
2008-03-24 10:00:00,16.49,16.56,16.45,16.47,4892000.0,14.5834,14.6454,14.5481,14.5658,4892000.0
2008-03-24 10:10:00,16.48,16.48,16.23,16.25,4706800.0,14.5746,14.5746,14.3535,14.3712,4706800.0
2008-03-24 10:20:00,16.25,16.38,16.19,16.21,3807600.0,14.3712,14.4862,14.3181,14.3358,3807600.0
2008-03-24 10:30:00,16.21,16.25,16.17,16.21,2788000.0,14.3358,14.3712,14.3004,14.3358,2788000.0
2008-03-24 10:40:00,16.21,16.22,15.63,15.69,7274000.0,14.3358,14.3447,13.8229,13.8759,7274000.0
2008-03-24 10:50:00,15.69,15.79,15.36,15.57,8967600.0,13.8759,13.9644,13.5841,13.7698,8967600.0
2008-03-24 11:00:00,15.58,15.97,15.56,15.95,3081600.0,13.7787,14.1236,13.761,14.1059,3081600.0
2008-03-24 11:10:00,15.94,16.0,15.63,15.64,2312400.0,14.097,14.1501,13.8229,13.8317,2312400.0
2008-03-24 11:20:00,15.64,15.76,15.57,15.74,2573600.0,13.8317,13.9378,13.7698,13.9202,2573600.0
2008-03-24 11:30:00,15.74,15.74,15.61,15.68,1469600.0,13.9202,13.9202,13.8052,13.8671,1469600.0
2008-03-24 11:40:00,15.68,15.72,15.63,15.64,1608000.0,13.8671,13.9025,13.8229,13.8317,1608000.0
2008-03-24 11:50:00,15.64,15.69,15.56,15.57,1879600.0,13.8317,13.8759,13.761,13.7698,1879600.0
2008-03-24 12:00:00,15.57,15.62,15.5,15.58,2398000.0,13.7698,13.814,13.7079,13.7787,2398000.0
2008-03-24 12:10:00,15.58,15.63,15.56,15.58,1598800.0,13.7787,13.8229,13.761,13.7787,1598800.0
2008-03-24 12:20:00,15.58,15.7,15.56,15.62,1444000.0,13.7787,13.8848,13.761,13.814,1444000.0
2008-03-24 12:30:00,15.63,15.64,15.56,15.58,998400.0,13.8229,13.8317,13.761,13.7787,998400.0
2008-03-24 12:40:00,15.58,15.62,15.58,15.62,980800.0,13.7787,13.814,13.7787,13.814,980800.0
2008-03-24 12:50:00,15.62,15.65,15.58,15.59,1401600.0,13.814,13.8406,13.7787,13.7875,1401600.0
2008-03-24 13:00:00,15.59,15.61,15.43,15.43,1857600.0,13.7875,13.8052,13.646,13.646,1857600.0
2008-03-24 13:10:00,15.44,15.47,15.26,15.39,3371600.0,13.6548,13.6814,13.4957,13.6106,3371600.0
2008-03-24 13:20:00,15.39,15.54,15.38,15.51,2026000.0,13.6106,13.7433,13.6018,13.7168,2026000.0
2008-03-24 13:30:00,15.51,15.52,15.41,15.48,1191200.0,13.7168,13.7256,13.6283,13.6902,1191200.0
2008-03-24 13:40:00,15.49,15.51,15.44,15.5,1491200.0,13.6991,13.7168,13.6548,13.7079,1491200.0
2008-03-24 13:50:00,15.5,15.5,15.38,15.38,1540000.0,13.7079,13.7079,13.6018,13.6018,1540000.0
2008-03-24 14:00:00,15.38,15.47,15.38,15.38,1297600.0,13.6018,13.6814,13.6018,13.6018,1297600.0
2008-03-24 14:10:00,15.38,15.38,15.27,15.35,1844000.0,13.6018,13.6018,13.5045,13.5753,1844000.0
2008-03-24 14:20:00,15.35,15.35,15.25,15.25,2191600.0,13.5753,13.5753,13.4868,13.4868,2191600.0
2008-03-24 14:30:00,15.26,15.3,15.07,15.07,3426400.0,13.4957,13.531,13.3276,13.3276,3426400.0
2008-03-24 14:40:00,15.07,15.12,14.96,15.07,9158400.0,13.3276,13.3718,13.2303,13.3276,9158400.0
2008-03-24 14:50:00,15.06,15.22,15.05,15.11,1980400.0,13.3188,13.4603,13.3099,13.363,1980400.0
2008-03-24 15:00:00,15.11,15.28,15.0,15.16,2658800.0,13.363,13.5133,13.2657,13.4072,2658800.0
2008-03-24 15:10:00,15.15,15.24,15.08,15.1,2540800.0,13.3984,13.478,13.3365,13.3542,2540800.0
2008-03-24 15:20:00,15.1,15.16,15.01,15.02,2561200.0,13.3542,13.4072,13.2746,13.2834,2561200.0
2008-03-24 15:30:00,15.02,15.08,14.95,14.98,4035200.0,13.2834,13.3365,13.2215,13.248,4035200.0
2008-03-24 15:40:00,14.99,15.02,14.88,14.88,3486800.0,13.2569,13.2834,13.1596,13.1596,3486800.0
2008-03-24 15:50:00,14.88,14.96,14.75,14.89,7147600.0,13.1596,13.2303,13.0446,13.1684,7147600.0
2008-03-25 09:30:00,15.15,15.31,14.96,15.3,7386800.0,13.3984,13.5399,13.2303,13.531,7386800.0
2008-03-25 09:40:00,15.31,15.61,15.21,15.27,5892400.0,13.5399,13.8052,13.4514,13.5045,5892400.0
2008-03-25 09:50:00,15.28,15.38,15.03,15.1,3196000.0,13.5133,13.6018,13.2922,13.3542,3196000.0
2008-03-25 10:00:00,15.1,15.15,15.03,15.15,2660000.0,13.3542,13.3984,13.2922,13.3984,2660000.0
2008-03-25 10:10:00,15.15,15.48,15.1,15.4,2907200.0,13.3984,13.6902,13.3542,13.6195,2907200.0
2008-03-25 10:20:00,15.41,15.47,15.31,15.34,2244000.0,13.6283,13.6814,13.5399,13.5664,2244000.0
2008-03-25 10:30:00,15.33,15.46,15.25,15.44,1702400.0,13.5576,13.6725,13.4868,13.6548,1702400.0
2008-03-25 10:40:00,15.44,15.55,15.33,15.49,2785200.0,13.6548,13.7521,13.5576,13.6991,2785200.0
2008-03-25 10:50:00,15.49,15.49,15.3,15.39,1824400.0,13.6991,13.6991,13.531,13.6106,1824400.0
2008-03-25 11:00:00,15.36,15.47,15.28,15.43,1482000.0,13.5841,13.6814,13.5133,13.646,1482000.0
2008-03-25 11:10:00,15.43,15.46,15.35,15.35,983200.0,13.646,13.6725,13.5753,13.5753,983200.0
2008-03-25 11:20:00,15.35,15.4,15.33,15.38,718400.0,13.5753,13.6195,13.5576,13.6018,718400.0
2008-03-25 11:30:00,15.38,15.4,15.29,15.4,972000.0,13.6018,13.6195,13.5222,13.6195,972000.0
2008-03-25 11:40:00,15.4,15.44,15.35,15.43,828000.0,13.6195,13.6548,13.5753,13.646,828000.0
2008-03-25 11:50:00,15.44,15.45,15.35,15.4,1052800.0,13.6548,13.6637,13.5753,13.6195,1052800.0
2008-03-25 12:00:00,15.39,15.56,15.37,15.5,2513600.0,13.6106,13.761,13.5929,13.7079,2513600.0
2008-03-25 12:10:00,15.5,15.63,15.49,15.61,1450800.0,13.7079,13.8229,13.6991,13.8052,1450800.0
2008-03-25 12:20:00,15.61,15.63,15.5,15.59,1746000.0,13.8052,13.8229,13.7079,13.7875,1746000.0
2008-03-25 12:30:00,15.59,15.65,15.53,15.62,1860000.0,13.7875,13.8406,13.7344,13.814,1860000.0
2008-03-25 12:40:00,15.62,15.7,15.5,15.69,1596800.0,13.814,13.8848,13.7079,13.8759,1596800.0
2008-03-25 12:50:00,15.69,15.83,15.68,15.78,2518400.0,13.8759,13.9998,13.8671,13.9555,2518400.0
2008-03-25 13:00:00,15.78,15.87,15.75,15.81,1650800.0,13.9555,14.0351,13.929,13.9821,1650800.0
2008-03-25 13:10:00,15.81,15.84,15.78,15.81,1143600.0,13.9821,14.0086,13.9555,13.9821,1143600.0
2008-03-25 13:20:00,15.81,15.99,15.8,15.99,1855200.0,13.9821,14.1413,13.9732,14.1413,1855200.0
2008-03-25 13:30:00,15.99,16.0,15.88,15.97,1919600.0,14.1413,14.1501,14.044,14.1236,1919600.0
2008-03-25 13:40:00,15.96,16.03,15.88,16.02,2100800.0,14.1147,14.1766,14.044,14.1678,2100800.0
2008-03-25 13:50:00,16.02,16.06,15.96,16.02,2571200.0,14.1678,14.2032,14.1147,14.1678,2571200.0
2008-03-25 14:00:00,16.03,16.04,15.91,15.96,7800400.0,14.1766,14.1855,14.0705,14.1147,7800400.0
2008-03-25 14:10:00,15.95,15.95,15.75,15.76,2746400.0,14.1059,14.1059,13.929,13.9378,2746400.0
2008-03-25 14:20:00,15.76,15.85,15.75,15.82,1042400.0,13.9378,14.0174,13.929,13.9909,1042400.0
2008-03-25 14:30:00,15.82,15.83,15.76,15.81,1359200.0,13.9909,13.9998,13.9378,13.9821,1359200.0
2008-03-25 14:40:00,15.81,15.93,15.8,15.92,1954000.0,13.9821,14.0882,13.9732,14.0793,1954000.0
2008-03-25 14:50:00,15.92,15.96,15.88,15.94,1026000.0,14.0793,14.1147,14.044,14.097,1026000.0
2008-03-25 15:00:00,15.95,15.99,15.79,15.83,1331600.0,14.1059,14.1413,13.9644,13.9998,1331600.0
2008-03-25 15:10:00,15.83,15.92,15.8,15.83,1126800.0,13.9998,14.0793,13.9732,13.9998,1126800.0
2008-03-25 15:20:00,15.84,15.94,15.81,15.87,1203200.0,14.0086,14.097,13.9821,14.0351,1203200.0
2008-03-25 15:30:00,15.88,15.91,15.81,15.86,919200.0,14.044,14.0705,13.9821,14.0263,919200.0
2008-03-25 15:40:00,15.86,15.89,15.76,15.78,1723200.0,14.0263,14.0528,13.9378,13.9555,1723200.0
2008-03-25 15:50:00,15.78,15.84,15.75,15.78,3001200.0,13.9555,14.0086,13.929,13.9555,3001200.0
2008-03-26 09:30:00,15.68,15.75,15.39,15.6,5685200.0,13.8671,13.929,13.6106,13.7963,5685200.0
2008-03-26 09:40:00,15.6,15.69,15.42,15.56,2442000.0,13.7963,13.8759,13.6372,13.761,2442000.0
2008-03-26 09:50:00,15.56,15.65,15.53,15.61,1330800.0,13.761,13.8406,13.7344,13.8052,1330800.0
2008-03-26 10:00:00,15.62,15.67,15.55,15.57,1132800.0,13.814,13.8583,13.7521,13.7698,1132800.0
2008-03-26 10:10:00,15.58,15.64,15.53,15.56,759600.0,13.7787,13.8317,13.7344,13.761,759600.0
2008-03-26 10:20:00,15.56,15.57,15.5,15.51,995600.0,13.761,13.7698,13.7079,13.7168,995600.0
2008-03-26 10:30:00,15.5,15.59,15.44,15.55,1107600.0,13.7079,13.7875,13.6548,13.7521,1107600.0
2008-03-26 10:40:00,15.56,15.58,15.5,15.52,449200.0,13.761,13.7787,13.7079,13.7256,449200.0
2008-03-26 10:50:00,15.52,15.65,15.52,15.59,802400.0,13.7256,13.8406,13.7256,13.7875,802400.0
2008-03-26 11:00:00,15.59,15.7,15.58,15.68,846000.0,13.7875,13.8848,13.7787,13.8671,846000.0
2008-03-26 11:10:00,15.68,15.75,15.68,15.74,831600.0,13.8671,13.929,13.8671,13.9202,831600.0
2008-03-26 11:20:00,15.74,15.75,15.51,15.6,1769200.0,13.9202,13.929,13.7168,13.7963,1769200.0
2008-03-26 11:30:00,15.61,15.67,15.56,15.56,663200.0,13.8052,13.8583,13.761,13.761,663200.0
2008-03-26 11:40:00,15.56,15.68,15.55,15.67,626800.0,13.761,13.8671,13.7521,13.8583,626800.0
2008-03-26 11:50:00,15.67,15.72,15.65,15.66,397200.0,13.8583,13.9025,13.8406,13.8494,397200.0
2008-03-26 12:00:00,15.66,15.74,15.65,15.74,620800.0,13.8494,13.9202,13.8406,13.9202,620800.0
2008-03-26 12:10:00,15.74,15.74,15.67,15.69,482400.0,13.9202,13.9202,13.8583,13.8759,482400.0
2008-03-26 12:20:00,15.69,15.74,15.69,15.74,424000.0,13.8759,13.9202,13.8759,13.9202,424000.0
2008-03-26 12:30:00,15.74,15.75,15.73,15.73,440400.0,13.9202,13.929,13.9113,13.9113,440400.0
2008-03-26 12:40:00,15.73,15.74,15.7,15.71,368000.0,13.9113,13.9202,13.8848,13.8936,368000.0
2008-03-26 12:50:00,15.71,15.73,15.7,15.71,401600.0,13.8936,13.9113,13.8848,13.8936,401600.0
2008-03-26 13:00:00,15.71,15.74,15.7,15.73,550800.0,13.8936,13.9202,13.8848,13.9113,550800.0
2008-03-26 13:10:00,15.73,15.79,15.68,15.72,2088400.0,13.9113,13.9644,13.8671,13.9025,2088400.0
2008-03-26 13:20:00,15.72,15.72,15.65,15.69,828000.0,13.9025,13.9025,13.8406,13.8759,828000.0
2008-03-26 13:30:00,15.69,15.71,15.65,15.7,504800.0,13.8759,13.8936,13.8406,13.8848,504800.0
2008-03-26 13:40:00,15.7,15.72,15.65,15.66,315200.0,13.8848,13.9025,13.8406,13.8494,315200.0
2008-03-26 13:50:00,15.66,15.68,15.62,15.64,623600.0,13.8494,13.8671,13.814,13.8317,623600.0
2008-03-26 14:00:00,15.64,15.65,15.58,15.62,422000.0,13.8317,13.8406,13.7787,13.814,422000.0
2008-03-26 14:10:00,15.62,15.67,15.6,15.66,438400.0,13.814,13.8583,13.7963,13.8494,438400.0
2008-03-26 14:20:00,15.65,15.67,15.63,15.64,414800.0,13.8406,13.8583,13.8229,13.8317,414800.0
2008-03-26 14:30:00,15.64,15.7,15.63,15.69,604000.0,13.8317,13.8848,13.8229,13.8759,604000.0
2008-03-26 14:40:00,15.69,15.74,15.69,15.74,437200.0,13.8759,13.9202,13.8759,13.9202,437200.0
2008-03-26 14:50:00,15.73,15.78,15.71,15.76,906400.0,13.9113,13.9555,13.8936,13.9378,906400.0
2008-03-26 15:00:00,15.76,15.85,15.75,15.82,1292800.0,13.9378,14.0174,13.929,13.9909,1292800.0
2008-03-26 15:10:00,15.82,15.87,15.78,15.82,1533600.0,13.9909,14.0351,13.9555,13.9909,1533600.0
2008-03-26 15:20:00,15.82,15.85,15.79,15.82,1104400.0,13.9909,14.0174,13.9644,13.9909,1104400.0
2008-03-26 15:30:00,15.83,15.99,15.81,15.99,1764400.0,13.9998,14.1413,13.9821,14.1413,1764400.0
2008-03-26 15:40:00,15.99,16.12,15.95,16.04,3356800.0,14.1413,14.2562,14.1059,14.1855,3356800.0
2008-03-26 15:50:00,16.04,16.08,15.95,16.0,2534800.0,14.1855,14.2208,14.1059,14.1501,2534800.0
2008-03-27 09:30:00,16.01,16.18,16.0,16.03,4703600.0,14.1589,14.3093,14.1501,14.1766,4703600.0
2008-03-27 09:40:00,16.03,16.1,15.83,16.09,3076800.0,14.1766,14.2385,13.9998,14.2297,3076800.0
2008-03-27 09:50:00,16.09,16.09,15.96,16.03,1982800.0,14.2297,14.2297,14.1147,14.1766,1982800.0
2008-03-27 10:00:00,16.03,16.12,16.02,16.12,1553200.0,14.1766,14.2562,14.1678,14.2562,1553200.0
2008-03-27 10:10:00,16.11,16.12,15.95,15.97,1924800.0,14.2474,14.2562,14.1059,14.1236,1924800.0
2008-03-27 10:20:00,15.97,15.97,15.81,15.82,1677600.0,14.1236,14.1236,13.9821,13.9909,1677600.0
2008-03-27 10:30:00,15.83,15.87,15.66,15.71,1932000.0,13.9998,14.0351,13.8494,13.8936,1932000.0
2008-03-27 10:40:00,15.71,15.93,15.71,15.85,1538800.0,13.8936,14.0882,13.8936,14.0174,1538800.0
2008-03-27 10:50:00,15.86,15.88,15.81,15.81,926400.0,14.0263,14.044,13.9821,13.9821,926400.0
2008-03-27 11:00:00,15.81,15.93,15.8,15.93,774000.0,13.9821,14.0882,13.9732,14.0882,774000.0
2008-03-27 11:10:00,15.93,15.94,15.83,15.87,621200.0,14.0882,14.097,13.9998,14.0351,621200.0
2008-03-27 11:20:00,15.87,15.91,15.86,15.91,482400.0,14.0351,14.0705,14.0263,14.0705,482400.0
2008-03-27 11:30:00,15.91,16.0,15.9,15.97,1364000.0,14.0705,14.1501,14.0617,14.1236,1364000.0
2008-03-27 11:40:00,15.97,16.02,15.92,16.02,665200.0,14.1236,14.1678,14.0793,14.1678,665200.0
2008-03-27 11:50:00,16.02,16.02,15.96,16.0,663600.0,14.1678,14.1678,14.1147,14.1501,663600.0
2008-03-27 12:00:00,16.01,16.05,16.0,16.03,735600.0,14.1589,14.1943,14.1501,14.1766,735600.0
2008-03-27 12:10:00,16.03,16.09,15.97,16.01,922000.0,14.1766,14.2297,14.1236,14.1589,922000.0
2008-03-27 12:20:00,16.0,16.0,15.93,15.98,866000.0,14.1501,14.1501,14.0882,14.1324,866000.0
2008-03-27 12:30:00,15.97,15.99,15.94,15.98,661600.0,14.1236,14.1413,14.097,14.1324,661600.0
2008-03-27 12:40:00,15.98,16.03,15.95,15.97,582000.0,14.1324,14.1766,14.1059,14.1236,582000.0
2008-03-27 12:50:00,15.97,15.99,15.93,15.93,310400.0,14.1236,14.1413,14.0882,14.0882,310400.0
2008-03-27 13:00:00,15.93,15.97,15.89,15.97,430800.0,14.0882,14.1236,14.0528,14.1236,430800.0
2008-03-27 13:10:00,15.97,16.0,15.94,15.97,360800.0,14.1236,14.1501,14.097,14.1236,360800.0
2008-03-27 13:20:00,15.97,15.98,15.93,15.95,270000.0,14.1236,14.1324,14.0882,14.1059,270000.0
2008-03-27 13:30:00,15.94,15.96,15.8,15.84,768400.0,14.097,14.1147,13.9732,14.0086,768400.0
2008-03-27 13:40:00,15.84,15.9,15.83,15.88,455200.0,14.0086,14.0617,13.9998,14.044,455200.0
2008-03-27 13:50:00,15.88,15.88,15.81,15.85,346400.0,14.044,14.044,13.9821,14.0174,346400.0
2008-03-27 14:00:00,15.84,15.94,15.83,15.93,457600.0,14.0086,14.097,13.9998,14.0882,457600.0
2008-03-27 14:10:00,15.93,15.96,15.85,15.87,589200.0,14.0882,14.1147,14.0174,14.0351,589200.0
2008-03-27 14:20:00,15.87,15.88,15.83,15.87,398400.0,14.0351,14.044,13.9998,14.0351,398400.0
2008-03-27 14:30:00,15.87,16.0,15.87,15.99,766000.0,14.0351,14.1501,14.0351,14.1413,766000.0
2008-03-27 14:40:00,15.99,16.03,15.95,16.0,863200.0,14.1413,14.1766,14.1059,14.1501,863200.0
2008-03-27 14:50:00,16.0,16.0,15.9,15.9,458800.0,14.1501,14.1501,14.0617,14.0617,458800.0
2008-03-27 15:00:00,15.9,15.97,15.9,15.97,316000.0,14.0617,14.1236,14.0617,14.1236,316000.0
2008-03-27 15:10:00,15.97,15.99,15.93,15.98,224000.0,14.1236,14.1413,14.0882,14.1324,224000.0
2008-03-27 15:20:00,15.98,15.99,15.91,15.96,390800.0,14.1324,14.1413,14.0705,14.1147,390800.0
2008-03-27 15:30:00,15.96,16.0,15.86,15.86,691200.0,14.1147,14.1501,14.0263,14.0263,691200.0
2008-03-27 15:40:00,15.87,15.93,15.83,15.83,772400.0,14.0351,14.0882,13.9998,13.9998,772400.0
2008-03-27 15:50:00,15.83,15.85,15.72,15.74,1980800.0,13.9998,14.0174,13.9025,13.9202,1980800.0
2008-03-28 09:30:00,15.84,15.86,15.72,15.77,2383200.0,14.0086,14.0263,13.9025,13.9467,2383200.0
2008-03-28 09:40:00,15.77,15.8,15.72,15.75,928400.0,13.9467,13.9732,13.9025,13.929,928400.0
2008-03-28 09:50:00,15.75,15.8,15.74,15.76,816400.0,13.929,13.9732,13.9202,13.9378,816400.0
2008-03-28 10:00:00,15.76,15.76,15.63,15.74,1313200.0,13.9378,13.9378,13.8229,13.9202,1313200.0
2008-03-28 10:10:00,15.73,15.76,15.73,15.75,1559600.0,13.9113,13.9378,13.9113,13.929,1559600.0
2008-03-28 10:20:00,15.75,15.79,15.65,15.67,1145200.0,13.929,13.9644,13.8406,13.8583,1145200.0
2008-03-28 10:30:00,15.67,15.7,15.63,15.64,776800.0,13.8583,13.8848,13.8229,13.8317,776800.0
2008-03-28 10:40:00,15.65,15.66,15.56,15.59,1224000.0,13.8406,13.8494,13.761,13.7875,1224000.0
2008-03-28 10:50:00,15.59,15.65,15.57,15.61,903200.0,13.7875,13.8406,13.7698,13.8052,903200.0
2008-03-28 11:00:00,15.6,15.65,15.6,15.62,397600.0,13.7963,13.8406,13.7963,13.814,397600.0
2008-03-28 11:10:00,15.61,15.64,15.59,15.62,396000.0,13.8052,13.8317,13.7875,13.814,396000.0
2008-03-28 11:20:00,15.62,15.69,15.61,15.65,440400.0,13.814,13.8759,13.8052,13.8406,440400.0
2008-03-28 11:30:00,15.65,15.7,15.62,15.66,487600.0,13.8406,13.8848,13.814,13.8494,487600.0
2008-03-28 11:40:00,15.66,15.67,15.62,15.62,314400.0,13.8494,13.8583,13.814,13.814,314400.0
2008-03-28 11:50:00,15.62,15.66,15.6,15.65,367600.0,13.814,13.8494,13.7963,13.8406,367600.0
2008-03-28 12:00:00,15.64,15.65,15.54,15.56,730800.0,13.8317,13.8406,13.7433,13.761,730800.0
2008-03-28 12:10:00,15.56,15.63,15.54,15.63,384000.0,13.761,13.8229,13.7433,13.8229,384000.0
2008-03-28 12:20:00,15.62,15.67,15.58,15.6,631200.0,13.814,13.8583,13.7787,13.7963,631200.0
2008-03-28 12:30:00,15.59,15.65,15.59,15.65,535200.0,13.7875,13.8406,13.7875,13.8406,535200.0
2008-03-28 12:40:00,15.65,15.65,15.59,15.63,336400.0,13.8406,13.8406,13.7875,13.8229,336400.0
2008-03-28 12:50:00,15.63,15.64,15.62,15.63,240000.0,13.8229,13.8317,13.814,13.8229,240000.0
2008-03-28 13:00:00,15.63,15.67,15.63,15.67,317600.0,13.8229,13.8583,13.8229,13.8583,317600.0
2008-03-28 13:10:00,15.66,15.67,15.63,15.65,254400.0,13.8494,13.8583,13.8229,13.8406,254400.0
2008-03-28 13:20:00,15.65,15.66,15.63,15.65,321200.0,13.8406,13.8494,13.8229,13.8406,321200.0
2008-03-28 13:30:00,15.65,15.66,15.64,15.65,219200.0,13.8406,13.8494,13.8317,13.8406,219200.0
2008-03-28 13:40:00,15.65,15.66,15.61,15.65,1348400.0,13.8406,13.8494,13.8052,13.8406,1348400.0
2008-03-28 13:50:00,15.65,15.65,15.62,15.65,495600.0,13.8406,13.8406,13.814,13.8406,495600.0
2008-03-28 14:00:00,15.65,15.65,15.59,15.6,436800.0,13.8406,13.8406,13.7875,13.7963,436800.0
2008-03-28 14:10:00,15.6,15.62,15.59,15.62,278800.0,13.7963,13.814,13.7875,13.814,278800.0
2008-03-28 14:20:00,15.62,15.63,15.61,15.62,218000.0,13.814,13.8229,13.8052,13.814,218000.0
2008-03-28 14:30:00,15.62,15.63,15.61,15.62,259600.0,13.814,13.8229,13.8052,13.814,259600.0
2008-03-28 14:40:00,15.62,15.63,15.62,15.62,352000.0,13.814,13.8229,13.814,13.814,352000.0
2008-03-28 14:50:00,15.62,15.63,15.61,15.62,274400.0,13.814,13.8229,13.8052,13.814,274400.0
2008-03-28 15:00:00,15.63,15.63,15.62,15.62,248800.0,13.8229,13.8229,13.814,13.814,248800.0
2008-03-28 15:10:00,15.62,15.63,15.62,15.62,302400.0,13.814,13.8229,13.814,13.814,302400.0
2008-03-28 15:20:00,15.62,15.62,15.61,15.61,452800.0,13.814,13.814,13.8052,13.8052,452800.0
2008-03-28 15:30:00,15.61,15.62,15.57,15.6,690000.0,13.8052,13.814,13.7698,13.7963,690000.0
2008-03-28 15:40:00,15.61,15.65,15.6,15.65,452800.0,13.8052,13.8406,13.7963,13.8406,452800.0
2008-03-28 15:50:00,15.65,15.74,15.63,15.68,993200.0,13.8406,13.9202,13.8229,13.8671,993200.0
2008-03-31 08:00:00,15.63,15.69,15.56,15.69,2800.0,13.8229,13.8759,13.761,13.8759,2800.0
2008-03-31 08:10:00,15.69,15.69,15.69,15.69,0.0,13.8759,13.8759,13.8759,13.8759,0.0
2008-03-31 08:20:00,15.69,15.69,15.69,15.69,0.0,13.8759,13.8759,13.8759,13.8759,0.0
2008-03-31 08:30:00,15.68,15.68,15.68,15.68,1200.0,13.8671,13.8671,13.8671,13.8671,1200.0
2008-03-31 08:40:00,15.69,15.69,15.65,15.69,4000.0,13.8759,13.8759,13.8406,13.8759,4000.0
2008-03-31 08:50:00,15.63,15.63,15.63,15.63,2000.0,13.8229,13.8229,13.8229,13.8229,2000.0
2008-03-31 09:00:00,15.66,15.66,15.54,15.54,8000.0,13.8494,13.8494,13.7433,13.7433,8000.0
2008-03-31 09:10:00,15.63,15.65,15.62,15.62,4400.0,13.8229,13.8406,13.814,13.814,4400.0
2008-03-31 09:20:00,15.62,15.69,15.62,15.69,4400.0,13.814,13.8759,13.814,13.8759,4400.0
2008-03-31 09:30:00,15.65,15.69,15.63,15.67,1562000.0,13.8406,13.8759,13.8229,13.8583,1562000.0
2008-03-31 09:40:00,15.67,15.8,15.65,15.76,1550400.0,13.8583,13.9732,13.8406,13.9378,1550400.0
2008-03-31 09:50:00,15.77,15.87,15.77,15.84,1385600.0,13.9467,14.0351,13.9467,14.0086,1385600.0
2008-03-31 10:00:00,15.84,15.86,15.76,15.78,1022800.0,14.0086,14.0263,13.9378,13.9555,1022800.0
2008-03-31 10:10:00,15.77,15.79,15.72,15.76,632800.0,13.9467,13.9644,13.9025,13.9378,632800.0
2008-03-31 10:20:00,15.76,15.78,15.69,15.7,700000.0,13.9378,13.9555,13.8759,13.8848,700000.0
2008-03-31 10:30:00,15.7,15.77,15.67,15.77,510000.0,13.8848,13.9467,13.8583,13.9467,510000.0
2008-03-31 10:40:00,15.77,15.77,15.73,15.76,386000.0,13.9467,13.9467,13.9113,13.9378,386000.0
2008-03-31 10:50:00,15.76,15.81,15.75,15.77,641200.0,13.9378,13.9821,13.929,13.9467,641200.0
2008-03-31 11:00:00,15.77,15.79,15.73,15.76,494800.0,13.9467,13.9644,13.9113,13.9378,494800.0
2008-03-31 11:10:00,15.76,15.78,15.74,15.76,403600.0,13.9378,13.9555,13.9202,13.9378,403600.0
2008-03-31 11:20:00,15.76,15.77,15.75,15.76,332000.0,13.9378,13.9467,13.929,13.9378,332000.0
2008-03-31 11:30:00,15.76,15.77,15.75,15.77,302400.0,13.9378,13.9467,13.929,13.9467,302400.0
2008-03-31 11:40:00,15.77,15.78,15.72,15.75,615600.0,13.9467,13.9555,13.9025,13.929,615600.0
2008-03-31 11:50:00,15.75,15.75,15.73,15.74,207600.0,13.929,13.929,13.9113,13.9202,207600.0
2008-03-31 12:00:00,15.74,15.76,15.72,15.72,478400.0,13.9202,13.9378,13.9025,13.9025,478400.0
2008-03-31 12:10:00,15.72,15.74,15.71,15.73,321200.0,13.9025,13.9202,13.8936,13.9113,321200.0
2008-03-31 12:20:00,15.73,15.73,15.7,15.71,331600.0,13.9113,13.9113,13.8848,13.8936,331600.0
2008-03-31 12:30:00,15.71,15.72,15.69,15.7,332000.0,13.8936,13.9025,13.8759,13.8848,332000.0
2008-03-31 12:40:00,15.7,15.72,15.65,15.67,456400.0,13.8848,13.9025,13.8406,13.8583,456400.0
2008-03-31 12:50:00,15.67,15.72,15.65,15.7,648800.0,13.8583,13.9025,13.8406,13.8848,648800.0
2008-03-31 13:00:00,15.7,15.72,15.7,15.7,262000.0,13.8848,13.9025,13.8848,13.8848,262000.0
2008-03-31 13:10:00,15.7,15.71,15.7,15.71,212000.0,13.8848,13.8936,13.8848,13.8936,212000.0
2008-03-31 13:20:00,15.71,15.78,15.71,15.75,651200.0,13.8936,13.9555,13.8936,13.929,651200.0
2008-03-31 13:30:00,15.75,15.77,15.75,15.76,378000.0,13.929,13.9467,13.929,13.9378,378000.0
2008-03-31 13:40:00,15.76,15.76,15.73,15.74,416800.0,13.9378,13.9378,13.9113,13.9202,416800.0
2008-03-31 13:50:00,15.74,15.74,15.72,15.72,250400.0,13.9202,13.9202,13.9025,13.9025,250400.0
2008-03-31 14:00:00,15.73,15.73,15.69,15.7,291200.0,13.9113,13.9113,13.8759,13.8848,291200.0
2008-03-31 14:10:00,15.7,15.72,15.66,15.68,260800.0,13.8848,13.9025,13.8494,13.8671,260800.0
2008-03-31 14:20:00,15.68,15.7,15.67,15.69,338400.0,13.8671,13.8848,13.8583,13.8759,338400.0
2008-03-31 14:30:00,15.68,15.7,15.66,15.69,218000.0,13.8671,13.8848,13.8494,13.8759,218000.0
2008-03-31 14:40:00,15.69,15.72,15.67,15.69,403600.0,13.8759,13.9025,13.8583,13.8759,403600.0
2008-03-31 14:50:00,15.69,15.69,15.67,15.68,269600.0,13.8759,13.8759,13.8583,13.8671,269600.0
2008-03-31 15:00:00,15.68,15.69,15.63,15.63,638800.0,13.8671,13.8759,13.8229,13.8229,638800.0
2008-03-31 15:10:00,15.63,15.67,15.6,15.65,753600.0,13.8229,13.8583,13.7963,13.8406,753600.0
2008-03-31 15:20:00,15.65,15.66,15.63,15.66,467600.0,13.8406,13.8494,13.8229,13.8494,467600.0
2008-03-31 15:30:00,15.65,15.65,15.63,15.64,675600.0,13.8406,13.8406,13.8229,13.8317,675600.0
2008-03-31 15:40:00,15.64,15.64,15.58,15.59,776000.0,13.8317,13.8317,13.7787,13.7875,776000.0
2008-03-31 15:50:00,15.58,15.63,15.51,15.58,1167600.0,13.7787,13.8229,13.7168,13.7787,1167600.0
2008-04-01 08:00:00,15.67,15.78,15.66,15.78,20800.0,13.8583,13.9555,13.8494,13.9555,20800.0
2008-04-01 08:10:00,15.75,15.78,15.75,15.75,2400.0,13.929,13.9555,13.929,13.929,2400.0
2008-04-01 08:20:00,15.78,15.78,15.78,15.78,1200.0,13.9555,13.9555,13.9555,13.9555,1200.0
2008-04-01 08:30:00,15.78,15.8,15.78,15.8,8000.0,13.9555,13.9732,13.9555,13.9732,8000.0
2008-04-01 08:40:00,15.8,15.83,15.59,15.81,91200.0,13.9732,13.9998,13.7875,13.9821,91200.0
2008-04-01 08:50:00,15.8,15.81,15.79,15.81,5600.0,13.9732,13.9821,13.9644,13.9821,5600.0
2008-04-01 09:00:00,15.81,15.84,15.81,15.81,8400.0,13.9821,14.0086,13.9821,13.9821,8400.0
2008-04-01 09:10:00,15.84,15.84,15.81,15.83,10000.0,14.0086,14.0086,13.9821,13.9998,10000.0
2008-04-01 09:20:00,15.84,15.84,15.59,15.83,39200.0,14.0086,14.0086,13.7875,13.9998,39200.0
2008-04-01 09:30:00,15.77,15.8,15.69,15.71,3827200.0,13.9467,13.9732,13.8759,13.8936,3827200.0
2008-04-01 09:40:00,15.71,15.78,15.7,15.72,794000.0,13.8936,13.9555,13.8848,13.9025,794000.0
2008-04-01 09:50:00,15.72,15.78,15.69,15.77,1088400.0,13.9025,13.9555,13.8759,13.9467,1088400.0
2008-04-01 10:00:00,15.77,15.83,15.73,15.77,3214400.0,13.9467,13.9998,13.9113,13.9467,3214400.0
2008-04-01 10:10:00,15.78,15.8,15.7,15.78,2315200.0,13.9555,13.9732,13.8848,13.9555,2315200.0
2008-04-01 10:20:00,15.78,15.79,15.71,15.77,1422000.0,13.9555,13.9644,13.8936,13.9467,1422000.0
2008-04-01 10:30:00,15.77,15.83,15.76,15.82,1546400.0,13.9467,13.9998,13.9378,13.9909,1546400.0
2008-04-01 10:40:00,15.82,15.92,15.81,15.89,4452400.0,13.9909,14.0793,13.9821,14.0528,4452400.0
2008-04-01 10:50:00,15.89,15.89,15.81,15.82,1118400.0,14.0528,14.0528,13.9821,13.9909,1118400.0
2008-04-01 11:00:00,15.82,15.85,15.78,15.85,871200.0,13.9909,14.0174,13.9555,14.0174,871200.0
2008-04-01 11:10:00,15.84,15.85,15.75,15.79,1100800.0,14.0086,14.0174,13.929,13.9644,1100800.0
2008-04-01 11:20:00,15.8,15.81,15.75,15.76,1224800.0,13.9732,13.9821,13.929,13.9378,1224800.0
2008-04-01 11:30:00,15.76,15.78,15.72,15.77,808400.0,13.9378,13.9555,13.9025,13.9467,808400.0
2008-04-01 11:40:00,15.77,15.77,15.72,15.74,382800.0,13.9467,13.9467,13.9025,13.9202,382800.0
2008-04-01 11:50:00,15.76,15.76,15.73,15.74,323600.0,13.9378,13.9378,13.9113,13.9202,323600.0
2008-04-01 12:00:00,15.74,15.76,15.73,15.74,343600.0,13.9202,13.9378,13.9113,13.9202,343600.0
2008-04-01 12:10:00,15.75,15.76,15.74,15.76,250400.0,13.929,13.9378,13.9202,13.9378,250400.0
2008-04-01 12:20:00,15.75,15.76,15.74,15.75,313200.0,13.929,13.9378,13.9202,13.929,313200.0
2008-04-01 12:30:00,15.75,15.75,15.63,15.68,1047200.0,13.929,13.929,13.8229,13.8671,1047200.0
2008-04-01 12:40:00,15.68,15.73,15.66,15.72,444000.0,13.8671,13.9113,13.8494,13.9025,444000.0
2008-04-01 12:50:00,15.72,15.74,15.7,15.71,393200.0,13.9025,13.9202,13.8848,13.8936,393200.0
2008-04-01 13:00:00,15.72,15.73,15.7,15.7,303600.0,13.9025,13.9113,13.8848,13.8848,303600.0
2008-04-01 13:10:00,15.71,15.71,15.63,15.66,549600.0,13.8936,13.8936,13.8229,13.8494,549600.0
2008-04-01 13:20:00,15.66,15.66,15.63,15.63,654000.0,13.8494,13.8494,13.8229,13.8229,654000.0
2008-04-01 13:30:00,15.63,15.64,15.51,15.53,1430000.0,13.8229,13.8317,13.7168,13.7344,1430000.0
2008-04-01 13:40:00,15.54,15.54,15.25,15.38,3623200.0,13.7433,13.7433,13.4868,13.6018,3623200.0
2008-04-01 13:50:00,15.38,15.39,15.08,15.33,5394400.0,13.6018,13.6106,13.3365,13.5576,5394400.0
2008-04-01 14:00:00,15.32,15.43,15.22,15.34,2849200.0,13.5487,13.646,13.4603,13.5664,2849200.0
2008-04-01 14:10:00,15.34,15.45,15.25,15.4,1450000.0,13.5664,13.6637,13.4868,13.6195,1450000.0
2008-04-01 14:20:00,15.4,15.47,15.29,15.3,1487200.0,13.6195,13.6814,13.5222,13.531,1487200.0
2008-04-01 14:30:00,15.3,15.4,15.26,15.36,1048800.0,13.531,13.6195,13.4957,13.5841,1048800.0
2008-04-01 14:40:00,15.37,15.38,15.29,15.3,979600.0,13.5929,13.6018,13.5222,13.531,979600.0
2008-04-01 14:50:00,15.3,15.31,15.25,15.3,1286800.0,13.531,13.5399,13.4868,13.531,1286800.0
2008-04-01 15:00:00,15.3,15.32,15.26,15.26,821600.0,13.531,13.5487,13.4957,13.4957,821600.0
2008-04-01 15:10:00,15.26,15.3,15.22,15.29,1696000.0,13.4957,13.531,13.4603,13.5222,1696000.0
2008-04-01 15:20:00,15.29,15.32,15.27,15.31,3671200.0,13.5222,13.5487,13.5045,13.5399,3671200.0
2008-04-01 15:30:00,15.31,15.43,15.3,15.43,1209600.0,13.5399,13.646,13.531,13.646,1209600.0
2008-04-01 15:40:00,15.43,15.56,15.42,15.44,1950000.0,13.646,13.761,13.6372,13.6548,1950000.0
2008-04-01 15:50:00,15.44,15.45,15.35,15.37,1879600.0,13.6548,13.6637,13.5753,13.5929,1879600.0
2008-04-02 09:30:00,15.43,15.5,15.41,15.42,2504800.0,13.646,13.7079,13.6283,13.6372,2504800.0
2008-04-02 09:40:00,15.43,15.5,15.38,15.45,1586000.0,13.646,13.7079,13.6018,13.6637,1586000.0
2008-04-02 09:50:00,15.45,15.48,15.4,15.42,1090400.0,13.6637,13.6902,13.6195,13.6372,1090400.0
2008-04-02 10:00:00,15.43,15.45,15.39,15.41,752400.0,13.646,13.6637,13.6106,13.6283,752400.0
2008-04-02 10:10:00,15.41,15.43,15.38,15.41,1217200.0,13.6283,13.646,13.6018,13.6283,1217200.0
2008-04-02 10:20:00,15.41,15.43,15.39,15.43,2408000.0,13.6283,13.646,13.6106,13.646,2408000.0
2008-04-02 10:30:00,15.43,15.46,15.4,15.4,1020000.0,13.646,13.6725,13.6195,13.6195,1020000.0
2008-04-02 10:40:00,15.4,15.44,15.4,15.4,1128800.0,13.6195,13.6548,13.6195,13.6195,1128800.0
2008-04-02 10:50:00,15.4,15.4,15.34,15.38,1194400.0,13.6195,13.6195,13.5664,13.6018,1194400.0
2008-04-02 11:00:00,15.38,15.42,15.31,15.35,1022800.0,13.6018,13.6372,13.5399,13.5753,1022800.0
2008-04-02 11:10:00,15.34,15.37,15.13,15.16,1902800.0,13.5664,13.5929,13.3807,13.4072,1902800.0
2008-04-02 11:20:00,15.15,15.43,15.13,15.22,1390400.0,13.3984,13.646,13.3807,13.4603,1390400.0
2008-04-02 11:30:00,15.22,15.23,15.13,15.18,1413200.0,13.4603,13.4691,13.3807,13.4249,1413200.0
2008-04-02 11:40:00,15.18,15.22,15.15,15.17,1398800.0,13.4249,13.4603,13.3984,13.4161,1398800.0
2008-04-02 11:50:00,15.16,15.22,15.15,15.2,884800.0,13.4072,13.4603,13.3984,13.4426,884800.0
2008-04-02 12:00:00,15.2,15.21,15.13,15.15,5812800.0,13.4426,13.4514,13.3807,13.3984,5812800.0
2008-04-02 12:10:00,15.15,15.21,15.14,15.19,785600.0,13.3984,13.4514,13.3895,13.4338,785600.0
2008-04-02 12:20:00,15.19,15.43,15.18,15.21,794000.0,13.4338,13.646,13.4249,13.4514,794000.0
2008-04-02 12:30:00,15.2,15.21,15.19,15.2,384800.0,13.4426,13.4514,13.4338,13.4426,384800.0
2008-04-02 12:40:00,15.2,15.24,15.2,15.21,675200.0,13.4426,13.478,13.4426,13.4514,675200.0
2008-04-02 12:50:00,15.2,15.22,15.18,15.2,952000.0,13.4426,13.4603,13.4249,13.4426,952000.0
2008-04-02 13:00:00,15.2,15.29,15.2,15.23,911200.0,13.4426,13.5222,13.4426,13.4691,911200.0
2008-04-02 13:10:00,15.23,15.23,15.18,15.2,1092400.0,13.4691,13.4691,13.4249,13.4426,1092400.0
2008-04-02 13:20:00,15.2,15.26,15.2,15.24,644400.0,13.4426,13.4957,13.4426,13.478,644400.0
2008-04-02 13:30:00,15.24,15.25,15.21,15.24,428000.0,13.478,13.4868,13.4514,13.478,428000.0
2008-04-02 13:40:00,15.24,15.35,15.24,15.33,876000.0,13.478,13.5753,13.478,13.5576,876000.0
2008-04-02 13:50:00,15.33,15.34,15.31,15.33,440800.0,13.5576,13.5664,13.5399,13.5576,440800.0
2008-04-02 14:00:00,15.33,15.33,15.29,15.32,432000.0,13.5576,13.5576,13.5222,13.5487,432000.0
2008-04-02 14:10:00,15.33,15.35,15.31,15.33,464400.0,13.5576,13.5753,13.5399,13.5576,464400.0
2008-04-02 14:20:00,15.33,15.38,15.32,15.38,774800.0,13.5576,13.6018,13.5487,13.6018,774800.0
2008-04-02 14:30:00,15.38,15.38,15.33,15.34,545600.0,13.6018,13.6018,13.5576,13.5664,545600.0
2008-04-02 14:40:00,15.34,15.36,15.33,15.34,363200.0,13.5664,13.5841,13.5576,13.5664,363200.0
2008-04-02 14:50:00,15.34,15.37,15.34,15.35,440800.0,13.5664,13.5929,13.5664,13.5753,440800.0
2008-04-02 15:00:00,15.35,15.38,15.35,15.37,578800.0,13.5753,13.6018,13.5753,13.5929,578800.0
2008-04-02 15:10:00,15.37,15.49,15.37,15.48,1030800.0,13.5929,13.6991,13.5929,13.6902,1030800.0
2008-04-02 15:20:00,15.49,15.49,15.39,15.39,584000.0,13.6991,13.6991,13.6106,13.6106,584000.0
2008-04-02 15:30:00,15.39,15.4,15.38,15.38,379200.0,13.6106,13.6195,13.6018,13.6018,379200.0
2008-04-02 15:40:00,15.38,15.45,15.36,15.44,678400.0,13.6018,13.6637,13.5841,13.6548,678400.0
2008-04-02 15:50:00,15.44,15.58,15.43,15.58,2128800.0,13.6548,13.7787,13.646,13.7787,2128800.0
2008-04-03 09:30:00,15.49,15.64,15.46,15.61,1966800.0,13.6991,13.8317,13.6725,13.8052,1966800.0
2008-04-03 09:40:00,15.6,15.74,15.59,15.68,1606000.0,13.7963,13.9202,13.7875,13.8671,1606000.0
2008-04-03 09:50:00,15.68,15.69,15.57,15.61,1210800.0,13.8671,13.8759,13.7698,13.8052,1210800.0
2008-04-03 10:00:00,15.61,15.72,15.61,15.72,1060800.0,13.8052,13.9025,13.8052,13.9025,1060800.0
2008-04-03 10:10:00,15.72,15.76,15.63,15.68,2760800.0,13.9025,13.9378,13.8229,13.8671,2760800.0
2008-04-03 10:20:00,15.67,15.68,15.55,15.57,1133200.0,13.8583,13.8671,13.7521,13.7698,1133200.0
2008-04-03 10:30:00,15.58,15.68,15.55,15.65,1082000.0,13.7787,13.8671,13.7521,13.8406,1082000.0
2008-04-03 10:40:00,15.66,15.68,15.6,15.6,2237200.0,13.8494,13.8671,13.7963,13.7963,2237200.0
2008-04-03 10:50:00,15.6,15.68,15.55,15.67,1802800.0,13.7963,13.8671,13.7521,13.8583,1802800.0
2008-04-03 11:00:00,15.67,15.74,15.66,15.71,629600.0,13.8583,13.9202,13.8494,13.8936,629600.0
2008-04-03 11:10:00,15.71,15.74,15.69,15.72,529600.0,13.8936,13.9202,13.8759,13.9025,529600.0
2008-04-03 11:20:00,15.72,15.75,15.72,15.74,745600.0,13.9025,13.929,13.9025,13.9202,745600.0
2008-04-03 11:30:00,15.74,15.78,15.68,15.73,976000.0,13.9202,13.9555,13.8671,13.9113,976000.0
2008-04-03 11:40:00,15.73,15.78,15.72,15.77,497200.0,13.9113,13.9555,13.9025,13.9467,497200.0
2008-04-03 11:50:00,15.78,15.8,15.7,15.78,982000.0,13.9555,13.9732,13.8848,13.9555,982000.0
2008-04-03 12:00:00,15.78,15.79,15.75,15.76,512400.0,13.9555,13.9644,13.929,13.9378,512400.0
2008-04-03 12:10:00,15.75,15.79,15.74,15.78,360800.0,13.929,13.9644,13.9202,13.9555,360800.0
2008-04-03 12:20:00,15.79,15.82,15.78,15.82,557200.0,13.9644,13.9909,13.9555,13.9909,557200.0
2008-04-03 12:30:00,15.82,15.85,15.8,15.81,603600.0,13.9909,14.0174,13.9732,13.9821,603600.0
2008-04-03 12:40:00,15.81,15.92,15.81,15.92,1480800.0,13.9821,14.0793,13.9821,14.0793,1480800.0
2008-04-03 12:50:00,15.92,15.94,15.85,15.87,570400.0,14.0793,14.097,14.0174,14.0351,570400.0
2008-04-03 13:00:00,15.87,15.93,15.85,15.92,502000.0,14.0351,14.0882,14.0174,14.0793,502000.0
2008-04-03 13:10:00,15.92,15.99,15.92,15.95,967600.0,14.0793,14.1413,14.0793,14.1059,967600.0
2008-04-03 13:20:00,15.95,15.98,15.91,15.95,587200.0,14.1059,14.1324,14.0705,14.1059,587200.0
2008-04-03 13:30:00,15.95,15.96,15.89,15.95,668400.0,14.1059,14.1147,14.0528,14.1059,668400.0
2008-04-03 13:40:00,15.96,15.97,15.9,15.95,550000.0,14.1147,14.1236,14.0617,14.1059,550000.0
2008-04-03 13:50:00,15.96,15.97,15.95,15.95,467200.0,14.1147,14.1236,14.1059,14.1059,467200.0
2008-04-03 14:00:00,15.95,15.97,15.9,15.97,473600.0,14.1059,14.1236,14.0617,14.1236,473600.0
2008-04-03 14:10:00,15.97,15.99,15.95,15.99,931600.0,14.1236,14.1413,14.1059,14.1413,931600.0
2008-04-03 14:20:00,15.99,16.0,15.99,15.99,1116400.0,14.1413,14.1501,14.1413,14.1413,1116400.0
2008-04-03 14:30:00,16.0,16.02,15.87,15.91,2569600.0,14.1501,14.1678,14.0351,14.0705,2569600.0
2008-04-03 14:40:00,15.91,15.96,15.9,15.95,598800.0,14.0705,14.1147,14.0617,14.1059,598800.0
2008-04-03 14:50:00,15.95,16.09,15.95,16.06,1931200.0,14.1059,14.2297,14.1059,14.2032,1931200.0
2008-04-03 15:00:00,16.06,16.13,16.06,16.12,1478000.0,14.2032,14.2651,14.2032,14.2562,1478000.0
2008-04-03 15:10:00,16.12,16.24,16.11,16.22,2972800.0,14.2562,14.3624,14.2474,14.3447,2972800.0
2008-04-03 15:20:00,16.21,16.25,16.19,16.23,2120000.0,14.3358,14.3712,14.3181,14.3535,2120000.0
2008-04-03 15:30:00,16.23,16.5,16.18,16.47,6507600.0,14.3535,14.5923,14.3093,14.5658,6507600.0
2008-04-03 15:40:00,16.47,16.57,16.18,16.29,13125200.0,14.5658,14.6542,14.3093,14.4066,13125200.0
2008-04-03 15:50:00,16.29,16.5,16.25,16.38,11490800.0,14.4066,14.5923,14.3712,14.4862,11490800.0
2008-04-04 09:30:00,16.23,16.33,16.06,16.1,4496400.0,14.3535,14.4419,14.2032,14.2385,4496400.0
2008-04-04 09:40:00,16.11,16.29,16.1,16.27,2678800.0,14.2474,14.4066,14.2385,14.3889,2678800.0
2008-04-04 09:50:00,16.28,16.3,16.11,16.17,2061600.0,14.3977,14.4154,14.2474,14.3004,2061600.0
2008-04-04 10:00:00,16.18,16.19,16.11,16.17,1088000.0,14.3093,14.3181,14.2474,14.3004,1088000.0
2008-04-04 10:10:00,16.17,16.25,16.11,16.15,1565600.0,14.3004,14.3712,14.2474,14.2828,1565600.0
2008-04-04 10:20:00,16.16,16.27,16.16,16.25,940000.0,14.2916,14.3889,14.2916,14.3712,940000.0
2008-04-04 10:30:00,16.25,16.27,16.14,16.15,1015200.0,14.3712,14.3889,14.2739,14.2828,1015200.0
2008-04-04 10:40:00,16.15,16.23,16.15,16.21,506000.0,14.2828,14.3535,14.2828,14.3358,506000.0
2008-04-04 10:50:00,16.21,16.25,16.21,16.25,841200.0,14.3358,14.3712,14.3358,14.3712,841200.0
2008-04-04 11:00:00,16.25,16.27,16.16,16.2,1066400.0,14.3712,14.3889,14.2916,14.327,1066400.0
2008-04-04 11:10:00,16.2,16.24,16.2,16.22,685600.0,14.327,14.3624,14.327,14.3447,685600.0
2008-04-04 11:20:00,16.22,16.24,16.16,16.23,697200.0,14.3447,14.3624,14.2916,14.3535,697200.0
2008-04-04 11:30:00,16.23,16.24,16.19,16.23,936400.0,14.3535,14.3624,14.3181,14.3535,936400.0
2008-04-04 11:40:00,16.22,16.23,16.1,16.1,1163200.0,14.3447,14.3535,14.2385,14.2385,1163200.0
2008-04-04 11:50:00,16.1,16.17,16.1,16.17,627600.0,14.2385,14.3004,14.2385,14.3004,627600.0
2008-04-04 12:00:00,16.16,16.19,16.14,16.18,476800.0,14.2916,14.3181,14.2739,14.3093,476800.0
2008-04-04 12:10:00,16.18,16.19,16.17,16.18,390800.0,14.3093,14.3181,14.3004,14.3093,390800.0
2008-04-04 12:20:00,16.18,16.19,16.16,16.17,612800.0,14.3093,14.3181,14.2916,14.3004,612800.0
2008-04-04 12:30:00,16.17,16.18,16.12,16.18,707200.0,14.3004,14.3093,14.2562,14.3093,707200.0
2008-04-04 12:40:00,16.17,16.18,16.14,16.15,376000.0,14.3004,14.3093,14.2739,14.2828,376000.0
2008-04-04 12:50:00,16.15,16.18,16.13,16.15,388800.0,14.2828,14.3093,14.2651,14.2828,388800.0
2008-04-04 13:00:00,16.14,16.17,16.13,16.17,364000.0,14.2739,14.3004,14.2651,14.3004,364000.0
2008-04-04 13:10:00,16.17,16.25,16.17,16.22,699600.0,14.3004,14.3712,14.3004,14.3447,699600.0
2008-04-04 13:20:00,16.21,16.27,16.21,16.24,719600.0,14.3358,14.3889,14.3358,14.3624,719600.0
2008-04-04 13:30:00,16.24,16.26,16.22,16.23,618400.0,14.3624,14.38,14.3447,14.3535,618400.0
2008-04-04 13:40:00,16.23,16.25,16.22,16.25,348000.0,14.3535,14.3712,14.3447,14.3712,348000.0
2008-04-04 13:50:00,16.25,16.25,16.16,16.22,485200.0,14.3712,14.3712,14.2916,14.3447,485200.0
2008-04-04 14:00:00,16.21,16.22,16.15,16.17,339600.0,14.3358,14.3447,14.2828,14.3004,339600.0
2008-04-04 14:10:00,16.17,16.18,16.13,16.15,636000.0,14.3004,14.3093,14.2651,14.2828,636000.0
2008-04-04 14:20:00,16.16,16.19,16.14,16.15,471600.0,14.2916,14.3181,14.2739,14.2828,471600.0
2008-04-04 14:30:00,16.15,16.17,16.12,16.17,649200.0,14.2828,14.3004,14.2562,14.3004,649200.0
2008-04-04 14:40:00,16.16,16.17,16.11,16.17,750800.0,14.2916,14.3004,14.2474,14.3004,750800.0
2008-04-04 14:50:00,16.16,16.17,16.08,16.12,620400.0,14.2916,14.3004,14.2208,14.2562,620400.0
2008-04-04 15:00:00,16.12,16.18,16.11,16.15,498800.0,14.2562,14.3093,14.2474,14.2828,498800.0
2008-04-04 15:10:00,16.14,16.15,16.01,16.01,1008800.0,14.2739,14.2828,14.1589,14.1589,1008800.0
2008-04-04 15:20:00,16.02,16.08,16.0,16.02,772400.0,14.1678,14.2208,14.1501,14.1678,772400.0
2008-04-04 15:30:00,16.02,16.06,16.0,16.0,633600.0,14.1678,14.2032,14.1501,14.1501,633600.0
2008-04-04 15:40:00,16.0,16.03,15.94,16.02,1352800.0,14.1501,14.1766,14.097,14.1678,1352800.0
2008-04-04 15:50:00,16.02,16.13,15.99,16.11,973600.0,14.1678,14.2651,14.1413,14.2474,973600.0
2008-04-07 09:30:00,16.28,16.3,16.21,16.21,1677600.0,14.3977,14.4154,14.3358,14.3358,1677600.0
2008-04-07 09:40:00,16.21,16.22,16.01,16.04,1290400.0,14.3358,14.3447,14.1589,14.1855,1290400.0
2008-04-07 09:50:00,16.04,16.16,16.0,16.15,826400.0,14.1855,14.2916,14.1501,14.2828,826400.0
2008-04-07 10:00:00,16.15,16.18,16.07,16.13,692400.0,14.2828,14.3093,14.212,14.2651,692400.0
2008-04-07 10:10:00,16.13,16.2,16.13,16.17,608800.0,14.2651,14.327,14.2651,14.3004,608800.0
2008-04-07 10:20:00,16.17,16.24,16.16,16.21,874800.0,14.3004,14.3624,14.2916,14.3358,874800.0
2008-04-07 10:30:00,16.21,16.21,16.15,16.2,428000.0,14.3358,14.3358,14.2828,14.327,428000.0
2008-04-07 10:40:00,16.2,16.25,16.16,16.21,819600.0,14.327,14.3712,14.2916,14.3358,819600.0
2008-04-07 10:50:00,16.21,16.33,16.19,16.32,1782800.0,14.3358,14.4419,14.3181,14.4331,1782800.0
2008-04-07 11:00:00,16.31,16.33,16.21,16.26,1390000.0,14.4243,14.4419,14.3358,14.38,1390000.0
2008-04-07 11:10:00,16.25,16.31,16.24,16.31,600000.0,14.3712,14.4243,14.3624,14.4243,600000.0
2008-04-07 11:20:00,16.31,16.43,16.3,16.41,1887200.0,14.4243,14.5304,14.4154,14.5127,1887200.0
2008-04-07 11:30:00,16.41,16.45,16.34,16.35,1259600.0,14.5127,14.5481,14.4508,14.4596,1259600.0
2008-04-07 11:40:00,16.35,16.4,16.31,16.4,825200.0,14.4596,14.5039,14.4243,14.5039,825200.0
2008-04-07 11:50:00,16.39,16.4,16.25,16.28,1151200.0,14.495,14.5039,14.3712,14.3977,1151200.0
2008-04-07 12:00:00,16.28,16.31,16.25,16.28,792000.0,14.3977,14.4243,14.3712,14.3977,792000.0
2008-04-07 12:10:00,16.28,16.36,16.27,16.35,534800.0,14.3977,14.4685,14.3889,14.4596,534800.0
2008-04-07 12:20:00,16.35,16.35,16.33,16.35,311200.0,14.4596,14.4596,14.4419,14.4596,311200.0
2008-04-07 12:30:00,16.35,16.38,16.32,16.36,470400.0,14.4596,14.4862,14.4331,14.4685,470400.0
2008-04-07 12:40:00,16.36,16.41,16.34,16.35,481600.0,14.4685,14.5127,14.4508,14.4596,481600.0
2008-04-07 12:50:00,16.35,16.35,16.27,16.32,346800.0,14.4596,14.4596,14.3889,14.4331,346800.0
2008-04-07 13:00:00,16.33,16.36,16.32,16.34,262000.0,14.4419,14.4685,14.4331,14.4508,262000.0
2008-04-07 13:10:00,16.34,16.34,16.26,16.26,402000.0,14.4508,14.4508,14.38,14.38,402000.0
2008-04-07 13:20:00,16.27,16.31,16.26,16.29,273200.0,14.3889,14.4243,14.38,14.4066,273200.0
2008-04-07 13:30:00,16.3,16.31,16.27,16.29,285600.0,14.4154,14.4243,14.3889,14.4066,285600.0
2008-04-07 13:40:00,16.3,16.3,16.17,16.21,836000.0,14.4154,14.4154,14.3004,14.3358,836000.0
2008-04-07 13:50:00,16.21,16.22,16.15,16.22,312800.0,14.3358,14.3447,14.2828,14.3447,312800.0
2008-04-07 14:00:00,16.22,16.24,16.2,16.22,546800.0,14.3447,14.3624,14.327,14.3447,546800.0
2008-04-07 14:10:00,16.22,16.24,16.2,16.22,291200.0,14.3447,14.3624,14.327,14.3447,291200.0
2008-04-07 14:20:00,16.22,16.22,16.11,16.17,750400.0,14.3447,14.3447,14.2474,14.3004,750400.0
2008-04-07 14:30:00,16.17,16.18,16.1,16.14,612400.0,14.3004,14.3093,14.2385,14.2739,612400.0
2008-04-07 14:40:00,16.14,16.16,16.13,16.16,236400.0,14.2739,14.2916,14.2651,14.2916,236400.0
2008-04-07 14:50:00,16.16,16.25,16.15,16.16,533200.0,14.2916,14.3712,14.2828,14.2916,533200.0
2008-04-07 15:00:00,16.16,16.18,16.09,16.15,690400.0,14.2916,14.3093,14.2297,14.2828,690400.0
2008-04-07 15:10:00,16.15,16.25,16.14,16.2,564400.0,14.2828,14.3712,14.2739,14.327,564400.0
2008-04-07 15:20:00,16.2,16.29,16.2,16.27,599200.0,14.327,14.4066,14.327,14.3889,599200.0
2008-04-07 15:30:00,16.28,16.29,16.19,16.22,642000.0,14.3977,14.4066,14.3181,14.3447,642000.0
2008-04-07 15:40:00,16.23,16.28,16.16,16.25,468800.0,14.3535,14.3977,14.2916,14.3712,468800.0
2008-04-07 15:50:00,16.25,16.28,16.21,16.24,635200.0,14.3712,14.3977,14.3358,14.3624,635200.0
2008-04-08 09:30:00,16.23,16.47,16.2,16.35,1958400.0,14.3535,14.5658,14.327,14.4596,1958400.0
2008-04-08 09:40:00,16.33,16.5,16.33,16.49,1605600.0,14.4419,14.5923,14.4419,14.5834,1605600.0
2008-04-08 09:50:00,16.49,16.75,16.48,16.66,4052400.0,14.5834,14.8134,14.5746,14.7338,4052400.0
2008-04-08 10:00:00,16.66,16.7,16.38,16.63,1742800.0,14.7338,14.7692,14.4862,14.7073,1742800.0
2008-04-08 10:10:00,16.63,16.74,16.59,16.67,2155600.0,14.7073,14.8045,14.6719,14.7426,2155600.0
2008-04-08 10:20:00,16.67,16.77,16.55,16.55,2492800.0,14.7426,14.8311,14.6365,14.6365,2492800.0
2008-04-08 10:30:00,16.55,16.62,16.51,16.61,1246000.0,14.6365,14.6984,14.6011,14.6896,1246000.0
2008-04-08 10:40:00,16.61,16.64,16.56,16.57,912400.0,14.6896,14.7161,14.6454,14.6542,912400.0
2008-04-08 10:50:00,16.57,16.6,16.57,16.58,461600.0,14.6542,14.6807,14.6542,14.663,461600.0
2008-04-08 11:00:00,16.57,16.67,16.51,16.63,1214800.0,14.6542,14.7426,14.6011,14.7073,1214800.0
2008-04-08 11:10:00,16.64,16.64,16.6,16.63,537200.0,14.7161,14.7161,14.6807,14.7073,537200.0
2008-04-08 11:20:00,16.63,16.67,16.58,16.59,662800.0,14.7073,14.7426,14.663,14.6719,662800.0
2008-04-08 11:30:00,16.59,16.71,16.57,16.68,920800.0,14.6719,14.778,14.6542,14.7515,920800.0
2008-04-08 11:40:00,16.68,16.74,16.65,16.67,575600.0,14.7515,14.8045,14.7249,14.7426,575600.0
2008-04-08 11:50:00,16.66,16.67,16.63,16.66,298000.0,14.7338,14.7426,14.7073,14.7338,298000.0
2008-04-08 12:00:00,16.65,16.65,16.61,16.65,276800.0,14.7249,14.7249,14.6896,14.7249,276800.0
2008-04-08 12:10:00,16.65,16.65,16.6,16.65,343600.0,14.7249,14.7249,14.6807,14.7249,343600.0
2008-04-08 12:20:00,16.65,16.81,16.65,16.8,1671600.0,14.7249,14.8664,14.7249,14.8576,1671600.0
2008-04-08 12:30:00,16.8,16.88,16.77,16.82,1307600.0,14.8576,14.9284,14.8311,14.8753,1307600.0
2008-04-08 12:40:00,16.81,16.92,16.78,16.91,1290800.0,14.8664,14.9637,14.8399,14.9549,1290800.0
2008-04-08 12:50:00,16.92,16.96,16.78,16.79,1574000.0,14.9637,14.9991,14.8399,14.8488,1574000.0
2008-04-08 13:00:00,16.79,16.81,16.73,16.76,1600800.0,14.8488,14.8664,14.7957,14.8222,1600800.0
2008-04-08 13:10:00,16.77,16.79,16.74,16.78,732400.0,14.8311,14.8488,14.8045,14.8399,732400.0
2008-04-08 13:20:00,16.78,16.83,16.74,16.77,1126000.0,14.8399,14.8841,14.8045,14.8311,1126000.0
2008-04-08 13:30:00,16.77,16.79,16.69,16.78,1667200.0,14.8311,14.8488,14.7603,14.8399,1667200.0
2008-04-08 13:40:00,16.78,16.83,16.75,16.81,644400.0,14.8399,14.8841,14.8134,14.8664,644400.0
2008-04-08 13:50:00,16.81,16.91,16.8,16.83,1241200.0,14.8664,14.9549,14.8576,14.8841,1241200.0
2008-04-08 14:00:00,16.83,16.85,16.69,16.72,1639200.0,14.8841,14.9018,14.7603,14.7869,1639200.0
2008-04-08 14:10:00,16.71,16.73,16.57,16.63,1706400.0,14.778,14.7957,14.6542,14.7073,1706400.0
2008-04-08 14:20:00,16.63,16.71,16.56,16.66,866800.0,14.7073,14.778,14.6454,14.7338,866800.0
2008-04-08 14:30:00,16.67,16.73,16.66,16.71,649600.0,14.7426,14.7957,14.7338,14.778,649600.0
2008-04-08 14:40:00,16.71,16.75,16.67,16.72,588000.0,14.778,14.8134,14.7426,14.7869,588000.0
2008-04-08 14:50:00,16.73,16.76,16.68,16.73,884400.0,14.7957,14.8222,14.7515,14.7957,884400.0
2008-04-08 15:00:00,16.73,16.74,16.66,16.68,547600.0,14.7957,14.8045,14.7338,14.7515,547600.0
2008-04-08 15:10:00,16.69,16.73,16.67,16.71,452400.0,14.7603,14.7957,14.7426,14.778,452400.0
2008-04-08 15:20:00,16.71,16.78,16.69,16.76,1758400.0,14.778,14.8399,14.7603,14.8222,1758400.0
2008-04-08 15:30:00,16.76,16.81,16.72,16.77,1275200.0,14.8222,14.8664,14.7869,14.8311,1275200.0
2008-04-08 15:40:00,16.76,16.97,16.75,16.94,1992800.0,14.8222,15.0079,14.8134,14.9814,1992800.0
2008-04-08 15:50:00,16.95,17.06,16.91,17.02,5439600.0,14.9903,15.0875,14.9549,15.0522,5439600.0
2008-04-09 09:30:00,17.11,17.18,16.88,16.97,6514400.0,15.1318,15.1937,14.9284,15.0079,6514400.0
2008-04-09 09:40:00,16.97,16.97,16.76,16.82,2557200.0,15.0079,15.0079,14.8222,14.8753,2557200.0
2008-04-09 09:50:00,16.82,16.89,16.69,16.73,2935600.0,14.8753,14.9372,14.7603,14.7957,2935600.0
2008-04-09 10:00:00,16.72,16.73,16.57,16.69,3034800.0,14.7869,14.7957,14.6542,14.7603,3034800.0
2008-04-09 10:10:00,16.68,16.75,16.66,16.73,1307600.0,14.7515,14.8134,14.7338,14.7957,1307600.0
2008-04-09 10:20:00,16.73,16.74,16.63,16.64,1744400.0,14.7957,14.8045,14.7073,14.7161,1744400.0
2008-04-09 10:30:00,16.64,16.69,16.5,16.55,1892000.0,14.7161,14.7603,14.5923,14.6365,1892000.0
2008-04-09 10:40:00,16.55,16.61,16.52,16.58,1352000.0,14.6365,14.6896,14.61,14.663,1352000.0
2008-04-09 10:50:00,16.58,16.68,16.57,16.63,1040400.0,14.663,14.7515,14.6542,14.7073,1040400.0
2008-04-09 11:00:00,16.63,16.66,16.57,16.59,913200.0,14.7073,14.7338,14.6542,14.6719,913200.0
2008-04-09 11:10:00,16.59,16.7,16.58,16.7,671200.0,14.6719,14.7692,14.663,14.7692,671200.0
2008-04-09 11:20:00,16.7,16.74,16.53,16.56,1395200.0,14.7692,14.8045,14.6188,14.6454,1395200.0
2008-04-09 11:30:00,16.55,16.6,16.53,16.55,676000.0,14.6365,14.6807,14.6188,14.6365,676000.0
2008-04-09 11:40:00,16.56,16.62,16.54,16.6,592000.0,14.6454,14.6984,14.6277,14.6807,592000.0
2008-04-09 11:50:00,16.59,16.61,16.55,16.6,744800.0,14.6719,14.6896,14.6365,14.6807,744800.0
2008-04-09 12:00:00,16.6,16.65,16.58,16.62,798400.0,14.6807,14.7249,14.663,14.6984,798400.0
2008-04-09 12:10:00,16.62,16.63,16.54,16.61,775200.0,14.6984,14.7073,14.6277,14.6896,775200.0
2008-04-09 12:20:00,16.62,16.68,16.6,16.67,716000.0,14.6984,14.7515,14.6807,14.7426,716000.0
2008-04-09 12:30:00,16.68,16.68,16.59,16.62,733200.0,14.7515,14.7515,14.6719,14.6984,733200.0
2008-04-09 12:40:00,16.62,16.65,16.59,16.61,330000.0,14.6984,14.7249,14.6719,14.6896,330000.0
2008-04-09 12:50:00,16.6,16.61,16.56,16.58,539600.0,14.6807,14.6896,14.6454,14.663,539600.0
2008-04-09 13:00:00,16.58,16.6,16.55,16.59,465600.0,14.663,14.6807,14.6365,14.6719,465600.0
2008-04-09 13:10:00,16.59,16.6,16.57,16.6,231200.0,14.6719,14.6807,14.6542,14.6807,231200.0
2008-04-09 13:20:00,16.6,16.61,16.58,16.6,268400.0,14.6807,14.6896,14.663,14.6807,268400.0
2008-04-09 13:30:00,16.6,16.69,16.6,16.69,434800.0,14.6807,14.7603,14.6807,14.7603,434800.0
2008-04-09 13:40:00,16.69,16.74,16.65,16.7,649600.0,14.7603,14.8045,14.7249,14.7692,649600.0
2008-04-09 13:50:00,16.7,16.75,16.69,16.74,605600.0,14.7692,14.8134,14.7603,14.8045,605600.0
2008-04-09 14:00:00,16.74,16.79,16.67,16.68,1026400.0,14.8045,14.8488,14.7426,14.7515,1026400.0
2008-04-09 14:10:00,16.68,16.7,16.61,16.66,700400.0,14.7515,14.7692,14.6896,14.7338,700400.0
2008-04-09 14:20:00,16.65,16.66,16.58,16.63,530000.0,14.7249,14.7338,14.663,14.7073,530000.0
2008-04-09 14:30:00,16.64,16.65,16.6,16.63,480800.0,14.7161,14.7249,14.6807,14.7073,480800.0
2008-04-09 14:40:00,16.63,16.63,16.6,16.61,418000.0,14.7073,14.7073,14.6807,14.6896,418000.0
2008-04-09 14:50:00,16.61,16.61,16.54,16.54,775200.0,14.6896,14.6896,14.6277,14.6277,775200.0
2008-04-09 15:00:00,16.54,16.56,16.51,16.51,1219200.0,14.6277,14.6454,14.6011,14.6011,1219200.0
2008-04-09 15:10:00,16.51,16.56,16.48,16.51,2094800.0,14.6011,14.6454,14.5746,14.6011,2094800.0
2008-04-09 15:20:00,16.51,16.55,16.45,16.45,1172400.0,14.6011,14.6365,14.5481,14.5481,1172400.0
2008-04-09 15:30:00,16.45,16.5,16.44,16.47,1171600.0,14.5481,14.5923,14.5392,14.5658,1171600.0
2008-04-09 15:40:00,16.47,16.48,16.4,16.43,1422000.0,14.5658,14.5746,14.5039,14.5304,1422000.0
2008-04-09 15:50:00,16.43,16.51,16.42,16.45,2258000.0,14.5304,14.6011,14.5215,14.5481,2258000.0
2008-04-10 09:30:00,16.54,16.68,16.5,16.54,1994800.0,14.6277,14.7515,14.5923,14.6277,1994800.0
2008-04-10 09:40:00,16.54,16.6,16.45,16.47,892800.0,14.6277,14.6807,14.5481,14.5658,892800.0
2008-04-10 09:50:00,16.47,16.48,16.34,16.41,1208400.0,14.5658,14.5746,14.4508,14.5127,1208400.0
2008-04-10 10:00:00,16.4,16.43,16.28,16.42,887600.0,14.5039,14.5304,14.3977,14.5215,887600.0
2008-04-10 10:10:00,16.42,16.53,16.38,16.52,954800.0,14.5215,14.6188,14.4862,14.61,954800.0
2008-04-10 10:20:00,16.53,16.6,16.48,16.55,984000.0,14.6188,14.6807,14.5746,14.6365,984000.0
2008-04-10 10:30:00,16.55,16.56,16.51,16.54,511600.0,14.6365,14.6454,14.6011,14.6277,511600.0
2008-04-10 10:40:00,16.54,16.63,16.54,16.62,1107600.0,14.6277,14.7073,14.6277,14.6984,1107600.0
2008-04-10 10:50:00,16.61,16.62,16.58,16.59,575600.0,14.6896,14.6984,14.663,14.6719,575600.0
2008-04-10 11:00:00,16.6,16.61,16.54,16.59,512000.0,14.6807,14.6896,14.6277,14.6719,512000.0
2008-04-10 11:10:00,16.58,16.6,16.55,16.6,503600.0,14.663,14.6807,14.6365,14.6807,503600.0
2008-04-10 11:20:00,16.6,16.62,16.59,16.59,416400.0,14.6807,14.6984,14.6719,14.6719,416400.0
2008-04-10 11:30:00,16.6,16.6,16.58,16.6,251600.0,14.6807,14.6807,14.663,14.6807,251600.0
2008-04-10 11:40:00,16.6,16.62,16.56,16.61,478000.0,14.6807,14.6984,14.6454,14.6896,478000.0
2008-04-10 11:50:00,16.61,16.62,16.57,16.58,564400.0,14.6896,14.6984,14.6542,14.663,564400.0
2008-04-10 12:00:00,16.57,16.58,16.51,16.54,541200.0,14.6542,14.663,14.6011,14.6277,541200.0
2008-04-10 12:10:00,16.54,16.57,16.48,16.54,451600.0,14.6277,14.6542,14.5746,14.6277,451600.0
2008-04-10 12:20:00,16.54,16.57,16.5,16.55,302000.0,14.6277,14.6542,14.5923,14.6365,302000.0
2008-04-10 12:30:00,16.55,16.59,16.54,16.58,375600.0,14.6365,14.6719,14.6277,14.663,375600.0
2008-04-10 12:40:00,16.58,16.58,16.53,16.54,251600.0,14.663,14.663,14.6188,14.6277,251600.0
2008-04-10 12:50:00,16.53,16.56,16.53,16.56,215200.0,14.6188,14.6454,14.6188,14.6454,215200.0
2008-04-10 13:00:00,16.56,16.57,16.54,16.56,234800.0,14.6454,14.6542,14.6277,14.6454,234800.0
2008-04-10 13:10:00,16.56,16.57,16.54,16.57,445200.0,14.6454,14.6542,14.6277,14.6542,445200.0
2008-04-10 13:20:00,16.57,16.57,16.55,16.55,430400.0,14.6542,14.6542,14.6365,14.6365,430400.0
2008-04-10 13:30:00,16.55,16.6,16.55,16.6,295600.0,14.6365,14.6807,14.6365,14.6807,295600.0
2008-04-10 13:40:00,16.6,16.6,16.58,16.6,228800.0,14.6807,14.6807,14.663,14.6807,228800.0
2008-04-10 13:50:00,16.6,16.61,16.56,16.57,482800.0,14.6807,14.6896,14.6454,14.6542,482800.0
2008-04-10 14:00:00,16.57,16.57,16.54,16.57,270800.0,14.6542,14.6542,14.6277,14.6542,270800.0
2008-04-10 14:10:00,16.57,16.59,16.53,16.55,374000.0,14.6542,14.6719,14.6188,14.6365,374000.0
2008-04-10 14:20:00,16.54,16.55,16.44,16.5,499200.0,14.6277,14.6365,14.5392,14.5923,499200.0
2008-04-10 14:30:00,16.5,16.55,16.48,16.55,707200.0,14.5923,14.6365,14.5746,14.6365,707200.0
2008-04-10 14:40:00,16.55,16.55,16.51,16.54,208800.0,14.6365,14.6365,14.6011,14.6277,208800.0
2008-04-10 14:50:00,16.53,16.55,16.53,16.54,177200.0,14.6188,14.6365,14.6188,14.6277,177200.0
2008-04-10 15:00:00,16.54,16.55,16.53,16.55,892400.0,14.6277,14.6365,14.6188,14.6365,892400.0
2008-04-10 15:10:00,16.55,16.55,16.51,16.51,360400.0,14.6365,14.6365,14.6011,14.6011,360400.0
2008-04-10 15:20:00,16.51,16.51,16.46,16.49,836800.0,14.6011,14.6011,14.5569,14.5834,836800.0
2008-04-10 15:30:00,16.49,16.5,16.46,16.47,425600.0,14.5834,14.5923,14.5569,14.5658,425600.0
2008-04-10 15:40:00,16.47,16.48,16.43,16.48,486000.0,14.5658,14.5746,14.5304,14.5746,486000.0
2008-04-10 15:50:00,16.48,16.52,16.48,16.5,562400.0,14.5746,14.61,14.5746,14.5923,562400.0
2008-04-11 09:30:00,16.31,16.6,16.31,16.57,2591200.0,14.4243,14.6807,14.4243,14.6542,2591200.0
2008-04-11 09:40:00,16.57,16.61,16.48,16.5,1358000.0,14.6542,14.6896,14.5746,14.5923,1358000.0
2008-04-11 09:50:00,16.5,16.54,16.48,16.5,1300000.0,14.5923,14.6277,14.5746,14.5923,1300000.0
2008-04-11 10:00:00,16.5,16.52,16.46,16.51,712800.0,14.5923,14.61,14.5569,14.6011,712800.0
2008-04-11 10:10:00,16.51,16.67,16.49,16.66,1322400.0,14.6011,14.7426,14.5834,14.7338,1322400.0
2008-04-11 10:20:00,16.67,16.69,16.57,16.66,2342400.0,14.7426,14.7603,14.6542,14.7338,2342400.0
2008-04-11 10:30:00,16.66,16.66,16.53,16.55,1155600.0,14.7338,14.7338,14.6188,14.6365,1155600.0
2008-04-11 10:40:00,16.56,16.62,16.55,16.6,535600.0,14.6454,14.6984,14.6365,14.6807,535600.0
2008-04-11 10:50:00,16.6,16.6,16.58,16.58,789200.0,14.6807,14.6807,14.663,14.663,789200.0
2008-04-11 11:00:00,16.58,16.58,16.51,16.54,873600.0,14.663,14.663,14.6011,14.6277,873600.0
2008-04-11 11:10:00,16.54,16.56,16.5,16.5,674800.0,14.6277,14.6454,14.5923,14.5923,674800.0
2008-04-11 11:20:00,16.5,16.5,16.47,16.48,474800.0,14.5923,14.5923,14.5658,14.5746,474800.0
2008-04-11 11:30:00,16.48,16.52,16.48,16.51,300800.0,14.5746,14.61,14.5746,14.6011,300800.0
2008-04-11 11:40:00,16.52,16.56,16.51,16.56,650000.0,14.61,14.6454,14.6011,14.6454,650000.0
2008-04-11 11:50:00,16.56,16.58,16.52,16.53,363600.0,14.6454,14.663,14.61,14.6188,363600.0
2008-04-11 12:00:00,16.54,16.56,16.53,16.56,246800.0,14.6277,14.6454,14.6188,14.6454,246800.0
2008-04-11 12:10:00,16.56,16.57,16.51,16.51,454400.0,14.6454,14.6542,14.6011,14.6011,454400.0
2008-04-11 12:20:00,16.51,16.53,16.5,16.52,450400.0,14.6011,14.6188,14.5923,14.61,450400.0
2008-04-11 12:30:00,16.52,16.55,16.52,16.55,216000.0,14.61,14.6365,14.61,14.6365,216000.0
2008-04-11 12:40:00,16.55,16.58,16.54,16.58,213600.0,14.6365,14.663,14.6277,14.663,213600.0
2008-04-11 12:50:00,16.57,16.6,16.56,16.58,289200.0,14.6542,14.6807,14.6454,14.663,289200.0
2008-04-11 13:00:00,16.58,16.58,16.57,16.57,145200.0,14.663,14.663,14.6542,14.6542,145200.0
2008-04-11 13:10:00,16.57,16.62,16.56,16.61,190400.0,14.6542,14.6984,14.6454,14.6896,190400.0
2008-04-11 13:20:00,16.61,16.64,16.56,16.6,662800.0,14.6896,14.7161,14.6454,14.6807,662800.0
2008-04-11 13:30:00,16.6,16.6,16.52,16.54,527600.0,14.6807,14.6807,14.61,14.6277,527600.0
2008-04-11 13:40:00,16.54,16.54,16.5,16.5,930800.0,14.6277,14.6277,14.5923,14.5923,930800.0
2008-04-11 13:50:00,16.5,16.54,16.49,16.54,457600.0,14.5923,14.6277,14.5834,14.6277,457600.0
2008-04-11 14:00:00,16.54,16.54,16.52,16.53,234800.0,14.6277,14.6277,14.61,14.6188,234800.0
2008-04-11 14:10:00,16.53,16.54,16.48,16.5,471600.0,14.6188,14.6277,14.5746,14.5923,471600.0
2008-04-11 14:20:00,16.5,16.53,16.5,16.53,359200.0,14.5923,14.6188,14.5923,14.6188,359200.0
2008-04-11 14:30:00,16.53,16.53,16.5,16.52,282400.0,14.6188,14.6188,14.5923,14.61,282400.0
2008-04-11 14:40:00,16.52,16.52,16.5,16.52,318400.0,14.61,14.61,14.5923,14.61,318400.0
2008-04-11 14:50:00,16.51,16.52,16.47,16.49,429600.0,14.6011,14.61,14.5658,14.5834,429600.0
2008-04-11 15:00:00,16.49,16.5,16.46,16.47,495600.0,14.5834,14.5923,14.5569,14.5658,495600.0
2008-04-11 15:10:00,16.46,16.51,16.45,16.49,655200.0,14.5569,14.6011,14.5481,14.5834,655200.0
2008-04-11 15:20:00,16.48,16.5,16.48,16.5,325200.0,14.5746,14.5923,14.5746,14.5923,325200.0
2008-04-11 15:30:00,16.5,16.52,16.48,16.51,583200.0,14.5923,14.61,14.5746,14.6011,583200.0
2008-04-11 15:40:00,16.5,16.51,16.48,16.51,558800.0,14.5923,14.6011,14.5746,14.6011,558800.0
2008-04-11 15:50:00,16.5,16.52,16.49,16.52,1122800.0,14.5923,14.61,14.5834,14.61,1122800.0
2008-04-14 09:30:00,16.68,16.81,16.58,16.61,4091200.0,14.7515,14.8664,14.663,14.6896,4091200.0
2008-04-14 09:40:00,16.59,16.72,16.53,16.69,958000.0,14.6719,14.7869,14.6188,14.7603,958000.0
2008-04-14 09:50:00,16.69,16.72,16.53,16.63,1522400.0,14.7603,14.7869,14.6188,14.7073,1522400.0
2008-04-14 10:00:00,16.63,16.67,16.61,16.64,687600.0,14.7073,14.7426,14.6896,14.7161,687600.0
2008-04-14 10:10:00,16.63,16.78,16.57,16.57,955200.0,14.7073,14.8399,14.6542,14.6542,955200.0
2008-04-14 10:20:00,16.57,16.62,16.55,16.59,810000.0,14.6542,14.6984,14.6365,14.6719,810000.0
2008-04-14 10:30:00,16.59,16.61,16.55,16.57,683200.0,14.6719,14.6896,14.6365,14.6542,683200.0
2008-04-14 10:40:00,16.57,16.63,16.57,16.61,606800.0,14.6542,14.7073,14.6542,14.6896,606800.0
2008-04-14 10:50:00,16.61,16.64,16.57,16.58,740000.0,14.6896,14.7161,14.6542,14.663,740000.0
2008-04-14 11:00:00,16.58,16.61,16.58,16.6,357200.0,14.663,14.6896,14.663,14.6807,357200.0
2008-04-14 11:10:00,16.6,16.6,16.58,16.6,361200.0,14.6807,14.6807,14.663,14.6807,361200.0
2008-04-14 11:20:00,16.6,16.6,16.55,16.57,1180400.0,14.6807,14.6807,14.6365,14.6542,1180400.0
2008-04-14 11:30:00,16.57,16.58,16.47,16.52,1375600.0,14.6542,14.663,14.5658,14.61,1375600.0
2008-04-14 11:40:00,16.52,16.57,16.48,16.56,746400.0,14.61,14.6542,14.5746,14.6454,746400.0
2008-04-14 11:50:00,16.56,16.58,16.54,16.56,796400.0,14.6454,14.663,14.6277,14.6454,796400.0
2008-04-14 12:00:00,16.56,16.61,16.56,16.57,695600.0,14.6454,14.6896,14.6454,14.6542,695600.0
2008-04-14 12:10:00,16.57,16.59,16.52,16.54,501600.0,14.6542,14.6719,14.61,14.6277,501600.0
2008-04-14 12:20:00,16.54,16.58,16.51,16.55,776800.0,14.6277,14.663,14.6011,14.6365,776800.0
2008-04-14 12:30:00,16.55,16.55,16.52,16.54,537200.0,14.6365,14.6365,14.61,14.6277,537200.0
2008-04-14 12:40:00,16.54,16.55,16.52,16.54,524400.0,14.6277,14.6365,14.61,14.6277,524400.0
2008-04-14 12:50:00,16.54,16.54,16.48,16.5,426000.0,14.6277,14.6277,14.5746,14.5923,426000.0
2008-04-14 13:00:00,16.5,16.53,16.49,16.5,520400.0,14.5923,14.6188,14.5834,14.5923,520400.0
2008-04-14 13:10:00,16.5,16.51,16.49,16.5,449600.0,14.5923,14.6011,14.5834,14.5923,449600.0
2008-04-14 13:20:00,16.5,16.5,16.48,16.5,556400.0,14.5923,14.5923,14.5746,14.5923,556400.0
2008-04-14 13:30:00,16.5,16.52,16.49,16.5,448000.0,14.5923,14.61,14.5834,14.5923,448000.0
2008-04-14 13:40:00,16.5,16.51,16.49,16.49,318400.0,14.5923,14.6011,14.5834,14.5834,318400.0
2008-04-14 13:50:00,16.5,16.5,16.49,16.5,346400.0,14.5923,14.5923,14.5834,14.5923,346400.0
2008-04-14 14:00:00,16.49,16.5,16.48,16.5,237200.0,14.5834,14.5923,14.5746,14.5923,237200.0
2008-04-14 14:10:00,16.5,16.5,16.5,16.5,405200.0,14.5923,14.5923,14.5923,14.5923,405200.0
2008-04-14 14:20:00,16.5,16.5,16.49,16.5,534000.0,14.5923,14.5923,14.5834,14.5923,534000.0
2008-04-14 14:30:00,16.5,16.5,16.5,16.5,210800.0,14.5923,14.5923,14.5923,14.5923,210800.0
2008-04-14 14:40:00,16.5,16.51,16.5,16.5,452400.0,14.5923,14.6011,14.5923,14.5923,452400.0
2008-04-14 14:50:00,16.5,16.5,16.44,16.46,832400.0,14.5923,14.5923,14.5392,14.5569,832400.0
2008-04-14 15:00:00,16.46,16.49,16.44,16.48,398800.0,14.5569,14.5834,14.5392,14.5746,398800.0
2008-04-14 15:10:00,16.47,16.48,16.44,16.46,376400.0,14.5658,14.5746,14.5392,14.5569,376400.0
2008-04-14 15:20:00,16.46,16.49,16.46,16.47,515200.0,14.5569,14.5834,14.5569,14.5658,515200.0
2008-04-14 15:30:00,16.47,16.47,16.41,16.42,630000.0,14.5658,14.5658,14.5127,14.5215,630000.0
2008-04-14 15:40:00,16.42,16.44,16.39,16.43,592000.0,14.5215,14.5392,14.495,14.5304,592000.0
2008-04-14 15:50:00,16.43,16.45,16.38,16.39,874400.0,14.5304,14.5481,14.4862,14.495,874400.0
2008-04-15 09:30:00,16.58,16.64,16.49,16.5,1774800.0,14.663,14.7161,14.5834,14.5923,1774800.0
2008-04-15 09:40:00,16.5,16.5,16.47,16.5,643600.0,14.5923,14.5923,14.5658,14.5923,643600.0
2008-04-15 09:50:00,16.5,16.5,16.49,16.49,490000.0,14.5923,14.5923,14.5834,14.5834,490000.0
2008-04-15 10:00:00,16.49,16.5,16.46,16.47,464400.0,14.5834,14.5923,14.5569,14.5658,464400.0
2008-04-15 10:10:00,16.47,16.48,16.43,16.45,372400.0,14.5658,14.5746,14.5304,14.5481,372400.0
2008-04-15 10:20:00,16.45,16.45,16.38,16.38,401600.0,14.5481,14.5481,14.4862,14.4862,401600.0
2008-04-15 10:30:00,16.38,16.41,16.38,16.41,300000.0,14.4862,14.5127,14.4862,14.5127,300000.0
2008-04-15 10:40:00,16.41,16.46,16.38,16.43,461600.0,14.5127,14.5569,14.4862,14.5304,461600.0
2008-04-15 10:50:00,16.43,16.43,16.38,16.4,431600.0,14.5304,14.5304,14.4862,14.5039,431600.0
2008-04-15 11:00:00,16.4,16.4,16.38,16.38,193200.0,14.5039,14.5039,14.4862,14.4862,193200.0
2008-04-15 11:10:00,16.39,16.39,16.31,16.32,895200.0,14.495,14.495,14.4243,14.4331,895200.0
2008-04-15 11:20:00,16.32,16.33,16.25,16.28,1442800.0,14.4331,14.4419,14.3712,14.3977,1442800.0
2008-04-15 11:30:00,16.28,16.31,16.27,16.3,428800.0,14.3977,14.4243,14.3889,14.4154,428800.0
2008-04-15 11:40:00,16.29,16.31,16.28,16.3,311200.0,14.4066,14.4243,14.3977,14.4154,311200.0
2008-04-15 11:50:00,16.29,16.31,16.29,16.29,176000.0,14.4066,14.4243,14.4066,14.4066,176000.0
2008-04-15 12:00:00,16.29,16.29,16.25,16.27,382000.0,14.4066,14.4066,14.3712,14.3889,382000.0
2008-04-15 12:10:00,16.28,16.29,16.27,16.28,207200.0,14.3977,14.4066,14.3889,14.3977,207200.0
2008-04-15 12:20:00,16.28,16.29,16.27,16.29,137600.0,14.3977,14.4066,14.3889,14.4066,137600.0
2008-04-15 12:30:00,16.29,16.31,16.28,16.3,168400.0,14.4066,14.4243,14.3977,14.4154,168400.0
2008-04-15 12:40:00,16.3,16.34,16.3,16.31,425600.0,14.4154,14.4508,14.4154,14.4243,425600.0
2008-04-15 12:50:00,16.31,16.34,16.31,16.33,284400.0,14.4243,14.4508,14.4243,14.4419,284400.0
2008-04-15 13:00:00,16.33,16.34,16.32,16.32,285200.0,14.4419,14.4508,14.4331,14.4331,285200.0
2008-04-15 13:10:00,16.32,16.32,16.3,16.31,319200.0,14.4331,14.4331,14.4154,14.4243,319200.0
2008-04-15 13:20:00,16.31,16.33,16.3,16.31,320000.0,14.4243,14.4419,14.4154,14.4243,320000.0
2008-04-15 13:30:00,16.31,16.32,16.3,16.3,108800.0,14.4243,14.4331,14.4154,14.4154,108800.0
2008-04-15 13:40:00,16.31,16.32,16.28,16.29,297200.0,14.4243,14.4331,14.3977,14.4066,297200.0
2008-04-15 13:50:00,16.29,16.3,16.29,16.29,257600.0,14.4066,14.4154,14.4066,14.4066,257600.0
2008-04-15 14:00:00,16.29,16.3,16.29,16.3,398000.0,14.4066,14.4154,14.4066,14.4154,398000.0
2008-04-15 14:10:00,16.3,16.34,16.3,16.3,274800.0,14.4154,14.4508,14.4154,14.4154,274800.0
2008-04-15 14:20:00,16.31,16.32,16.3,16.31,224400.0,14.4243,14.4331,14.4154,14.4243,224400.0
2008-04-15 14:30:00,16.31,16.31,16.29,16.29,152400.0,14.4243,14.4243,14.4066,14.4066,152400.0
2008-04-15 14:40:00,16.29,16.3,16.26,16.27,328400.0,14.4066,14.4154,14.38,14.3889,328400.0
2008-04-15 14:50:00,16.27,16.27,16.23,16.25,1730000.0,14.3889,14.3889,14.3535,14.3712,1730000.0
2008-04-15 15:00:00,16.24,16.28,16.16,16.16,1008000.0,14.3624,14.3977,14.2916,14.2916,1008000.0
2008-04-15 15:10:00,16.16,16.23,16.0,16.02,2206800.0,14.2916,14.3535,14.1501,14.1678,2206800.0
2008-04-15 15:20:00,16.03,16.08,16.0,16.05,1756400.0,14.1766,14.2208,14.1501,14.1943,1756400.0
2008-04-15 15:30:00,16.05,16.12,16.04,16.1,1000000.0,14.1943,14.2562,14.1855,14.2385,1000000.0
2008-04-15 15:40:00,16.09,16.1,16.03,16.08,878000.0,14.2297,14.2385,14.1766,14.2208,878000.0
2008-04-15 15:50:00,16.08,16.1,16.03,16.06,1319600.0,14.2208,14.2385,14.1766,14.2032,1319600.0
2008-04-16 09:30:00,16.15,16.31,16.14,16.29,1740400.0,14.2828,14.4243,14.2739,14.4066,1740400.0
2008-04-16 09:40:00,16.29,16.32,16.21,16.23,804400.0,14.4066,14.4331,14.3358,14.3535,804400.0
2008-04-16 09:50:00,16.23,16.28,16.15,16.22,1178000.0,14.3535,14.3977,14.2828,14.3447,1178000.0
2008-04-16 10:00:00,16.21,16.3,16.21,16.25,989200.0,14.3358,14.4154,14.3358,14.3712,989200.0
2008-04-16 10:10:00,16.24,16.3,16.21,16.29,752000.0,14.3624,14.4154,14.3358,14.4066,752000.0
2008-04-16 10:20:00,16.29,16.33,16.26,16.33,977200.0,14.4066,14.4419,14.38,14.4419,977200.0
2008-04-16 10:30:00,16.32,16.33,16.3,16.32,725600.0,14.4331,14.4419,14.4154,14.4331,725600.0
2008-04-16 10:40:00,16.32,16.37,16.27,16.37,740800.0,14.4331,14.4773,14.3889,14.4773,740800.0
2008-04-16 10:50:00,16.36,16.38,16.36,16.36,623600.0,14.4685,14.4862,14.4685,14.4685,623600.0
2008-04-16 11:00:00,16.35,16.38,16.33,16.37,657200.0,14.4596,14.4862,14.4419,14.4773,657200.0
2008-04-16 11:10:00,16.38,16.45,16.35,16.45,960400.0,14.4862,14.5481,14.4596,14.5481,960400.0
2008-04-16 11:20:00,16.45,16.5,16.45,16.5,748800.0,14.5481,14.5923,14.5481,14.5923,748800.0
2008-04-16 11:30:00,16.5,16.56,16.47,16.49,938000.0,14.5923,14.6454,14.5658,14.5834,938000.0
2008-04-16 11:40:00,16.49,16.58,16.49,16.55,601200.0,14.5834,14.663,14.5834,14.6365,601200.0
2008-04-16 11:50:00,16.54,16.62,16.54,16.61,835200.0,14.6277,14.6984,14.6277,14.6896,835200.0
2008-04-16 12:00:00,16.61,16.62,16.6,16.6,504000.0,14.6896,14.6984,14.6807,14.6807,504000.0
2008-04-16 12:10:00,16.6,16.63,16.59,16.62,566800.0,14.6807,14.7073,14.6719,14.6984,566800.0
2008-04-16 12:20:00,16.62,16.71,16.62,16.71,988400.0,14.6984,14.778,14.6984,14.778,988400.0
2008-04-16 12:30:00,16.7,16.74,16.67,16.67,751200.0,14.7692,14.8045,14.7426,14.7426,751200.0
2008-04-16 12:40:00,16.67,16.68,16.56,16.59,651200.0,14.7426,14.7515,14.6454,14.6719,651200.0
2008-04-16 12:50:00,16.59,16.64,16.58,16.63,412000.0,14.6719,14.7161,14.663,14.7073,412000.0
2008-04-16 13:00:00,16.63,16.65,16.57,16.59,373600.0,14.7073,14.7249,14.6542,14.6719,373600.0
2008-04-16 13:10:00,16.59,16.62,16.58,16.6,201200.0,14.6719,14.6984,14.663,14.6807,201200.0
2008-04-16 13:20:00,16.6,16.66,16.59,16.65,412800.0,14.6807,14.7338,14.6719,14.7249,412800.0
2008-04-16 13:30:00,16.65,16.66,16.6,16.63,367200.0,14.7249,14.7338,14.6807,14.7073,367200.0
2008-04-16 13:40:00,16.64,16.65,16.62,16.62,263600.0,14.7161,14.7249,14.6984,14.6984,263600.0
2008-04-16 13:50:00,16.62,16.64,16.62,16.63,188000.0,14.6984,14.7161,14.6984,14.7073,188000.0
2008-04-16 14:00:00,16.63,16.64,16.54,16.57,550000.0,14.7073,14.7161,14.6277,14.6542,550000.0
2008-04-16 14:10:00,16.57,16.62,16.56,16.61,387600.0,14.6542,14.6984,14.6454,14.6896,387600.0
2008-04-16 14:20:00,16.6,16.62,16.59,16.61,262400.0,14.6807,14.6984,14.6719,14.6896,262400.0
2008-04-16 14:30:00,16.61,16.63,16.61,16.62,260800.0,14.6896,14.7073,14.6896,14.6984,260800.0
2008-04-16 14:40:00,16.62,16.65,16.62,16.62,306800.0,14.6984,14.7249,14.6984,14.6984,306800.0
2008-04-16 14:50:00,16.62,16.63,16.62,16.63,428400.0,14.6984,14.7073,14.6984,14.7073,428400.0
2008-04-16 15:00:00,16.63,16.67,16.62,16.67,468000.0,14.7073,14.7426,14.6984,14.7426,468000.0
2008-04-16 15:10:00,16.67,16.68,16.6,16.63,546800.0,14.7426,14.7515,14.6807,14.7073,546800.0
2008-04-16 15:20:00,16.63,16.68,16.62,16.67,271600.0,14.7073,14.7515,14.6984,14.7426,271600.0
2008-04-16 15:30:00,16.67,16.69,16.64,16.64,460000.0,14.7426,14.7603,14.7161,14.7161,460000.0
2008-04-16 15:40:00,16.64,16.67,16.56,16.58,557600.0,14.7161,14.7426,14.6454,14.663,557600.0
2008-04-16 15:50:00,16.58,16.6,16.49,16.51,1059200.0,14.663,14.6807,14.5834,14.6011,1059200.0
2008-04-17 09:30:00,16.57,16.69,16.54,16.59,1345600.0,14.6542,14.7603,14.6277,14.6719,1345600.0
2008-04-17 09:40:00,16.59,16.63,16.57,16.57,557600.0,14.6719,14.7073,14.6542,14.6542,557600.0
2008-04-17 09:50:00,16.58,16.62,16.57,16.6,334400.0,14.663,14.6984,14.6542,14.6807,334400.0
2008-04-17 10:00:00,16.6,16.6,16.5,16.58,590400.0,14.6807,14.6807,14.5923,14.663,590400.0
2008-04-17 10:10:00,16.58,16.62,16.57,16.61,478400.0,14.663,14.6984,14.6542,14.6896,478400.0
2008-04-17 10:20:00,16.61,16.62,16.56,16.58,286800.0,14.6896,14.6984,14.6454,14.663,286800.0
2008-04-17 10:30:00,16.58,16.62,16.57,16.6,341600.0,14.663,14.6984,14.6542,14.6807,341600.0
2008-04-17 10:40:00,16.6,16.61,16.59,16.6,207200.0,14.6807,14.6896,14.6719,14.6807,207200.0
2008-04-17 10:50:00,16.6,16.61,16.58,16.58,163200.0,14.6807,14.6896,14.663,14.663,163200.0
2008-04-17 11:00:00,16.58,16.58,16.54,16.54,266400.0,14.663,14.663,14.6277,14.6277,266400.0
2008-04-17 11:10:00,16.54,16.6,16.54,16.6,218800.0,14.6277,14.6807,14.6277,14.6807,218800.0
2008-04-17 11:20:00,16.6,16.6,16.52,16.57,314400.0,14.6807,14.6807,14.61,14.6542,314400.0
2008-04-17 11:30:00,16.57,16.59,16.56,16.57,303600.0,14.6542,14.6719,14.6454,14.6542,303600.0
2008-04-17 11:40:00,16.57,16.58,16.53,16.56,141200.0,14.6542,14.663,14.6188,14.6454,141200.0
2008-04-17 11:50:00,16.56,16.58,16.55,16.57,214400.0,14.6454,14.663,14.6365,14.6542,214400.0
2008-04-17 12:00:00,16.57,16.58,16.57,16.57,168400.0,14.6542,14.663,14.6542,14.6542,168400.0
2008-04-17 12:10:00,16.57,16.59,16.56,16.59,276000.0,14.6542,14.6719,14.6454,14.6719,276000.0
2008-04-17 12:20:00,16.59,16.59,16.56,16.58,243600.0,14.6719,14.6719,14.6454,14.663,243600.0
2008-04-17 12:30:00,16.58,16.6,16.58,16.6,273200.0,14.663,14.6807,14.663,14.6807,273200.0
2008-04-17 12:40:00,16.6,16.63,16.6,16.61,286000.0,14.6807,14.7073,14.6807,14.6896,286000.0
2008-04-17 12:50:00,16.61,16.66,16.6,16.66,502800.0,14.6896,14.7338,14.6807,14.7338,502800.0
2008-04-17 13:00:00,16.66,16.74,16.65,16.71,1022800.0,14.7338,14.8045,14.7249,14.778,1022800.0
2008-04-17 13:10:00,16.71,16.73,16.69,16.72,268400.0,14.778,14.7957,14.7603,14.7869,268400.0
2008-04-17 13:20:00,16.72,16.84,16.68,16.84,1561200.0,14.7869,14.893,14.7515,14.893,1561200.0
2008-04-17 13:30:00,16.84,16.9,16.8,16.88,993200.0,14.893,14.946,14.8576,14.9284,993200.0
2008-04-17 13:40:00,16.88,16.94,16.85,16.92,1188000.0,14.9284,14.9814,14.9018,14.9637,1188000.0
2008-04-17 13:50:00,16.92,16.92,16.84,16.87,914400.0,14.9637,14.9637,14.893,14.9195,914400.0
2008-04-17 14:00:00,16.87,16.9,16.86,16.89,754400.0,14.9195,14.946,14.9107,14.9372,754400.0
2008-04-17 14:10:00,16.89,16.9,16.84,16.89,527600.0,14.9372,14.946,14.893,14.9372,527600.0
2008-04-17 14:20:00,16.89,16.93,16.87,16.92,390800.0,14.9372,14.9726,14.9195,14.9637,390800.0
2008-04-17 14:30:00,16.92,16.92,16.86,16.9,560800.0,14.9637,14.9637,14.9107,14.946,560800.0
2008-04-17 14:40:00,16.9,16.93,16.86,16.86,516000.0,14.946,14.9726,14.9107,14.9107,516000.0
2008-04-17 14:50:00,16.87,16.89,16.78,16.78,932400.0,14.9195,14.9372,14.8399,14.8399,932400.0
2008-04-17 15:00:00,16.79,16.84,16.76,16.82,694400.0,14.8488,14.893,14.8222,14.8753,694400.0
2008-04-17 15:10:00,16.82,16.84,16.79,16.83,568000.0,14.8753,14.893,14.8488,14.8841,568000.0
2008-04-17 15:20:00,16.83,16.85,16.78,16.78,563200.0,14.8841,14.9018,14.8399,14.8399,563200.0
2008-04-17 15:30:00,16.78,16.91,16.78,16.91,853600.0,14.8399,14.9549,14.8399,14.9549,853600.0
2008-04-17 15:40:00,16.91,16.91,16.81,16.81,888400.0,14.9549,14.9549,14.8664,14.8664,888400.0
2008-04-17 15:50:00,16.81,16.83,16.75,16.78,1229600.0,14.8664,14.8841,14.8134,14.8399,1229600.0
2008-04-18 09:30:00,17.05,17.09,16.92,17.0,2867200.0,15.0787,15.1141,14.9637,15.0345,2867200.0
2008-04-18 09:40:00,16.99,17.05,16.93,17.0,1339600.0,15.0256,15.0787,14.9726,15.0345,1339600.0
2008-04-18 09:50:00,17.0,17.18,17.0,17.18,2098800.0,15.0345,15.1937,15.0345,15.1937,2098800.0
2008-04-18 10:00:00,17.17,17.34,17.13,17.29,4999200.0,15.1848,15.3352,15.1494,15.291,4999200.0
2008-04-18 10:10:00,17.29,17.35,16.98,17.29,3240800.0,15.291,15.344,15.0168,15.291,3240800.0
2008-04-18 10:20:00,17.29,17.37,17.28,17.36,1734400.0,15.291,15.3617,15.2821,15.3529,1734400.0
2008-04-18 10:30:00,17.36,17.45,17.25,17.4,2657200.0,15.3529,15.4325,15.2556,15.3882,2657200.0
2008-04-18 10:40:00,17.41,17.49,17.39,17.4,1734000.0,15.3971,15.4678,15.3794,15.3882,1734000.0
2008-04-18 10:50:00,17.4,17.44,17.31,17.41,1307200.0,15.3882,15.4236,15.3086,15.3971,1307200.0
2008-04-18 11:00:00,17.41,17.49,17.38,17.46,1598400.0,15.3971,15.4678,15.3705,15.4413,1598400.0
2008-04-18 11:10:00,17.47,17.47,17.4,17.41,842800.0,15.4501,15.4501,15.3882,15.3971,842800.0
2008-04-18 11:20:00,17.41,17.46,17.38,17.42,1103600.0,15.3971,15.4413,15.3705,15.4059,1103600.0
2008-04-18 11:30:00,17.43,17.46,17.25,17.42,980800.0,15.4148,15.4413,15.2556,15.4059,980800.0
2008-04-18 11:40:00,17.42,17.43,17.4,17.42,889200.0,15.4059,15.4148,15.3882,15.4059,889200.0
2008-04-18 11:50:00,17.42,17.5,17.42,17.48,1842000.0,15.4059,15.4767,15.4059,15.459,1842000.0
2008-04-18 12:00:00,17.48,17.5,17.43,17.46,1142400.0,15.459,15.4767,15.4148,15.4413,1142400.0
2008-04-18 12:10:00,17.46,17.5,17.43,17.48,1793200.0,15.4413,15.4767,15.4148,15.459,1793200.0
2008-04-18 12:20:00,17.48,17.53,17.47,17.5,2728400.0,15.459,15.5032,15.4501,15.4767,2728400.0
2008-04-18 12:30:00,17.5,17.6,17.48,17.56,2098000.0,15.4767,15.5651,15.459,15.5297,2098000.0
2008-04-18 12:40:00,17.56,17.61,17.55,17.59,1136800.0,15.5297,15.574,15.5209,15.5563,1136800.0
2008-04-18 12:50:00,17.59,17.6,17.5,17.52,1574000.0,15.5563,15.5651,15.4767,15.4944,1574000.0
2008-04-18 13:00:00,17.52,17.58,17.51,17.52,932400.0,15.4944,15.5474,15.4855,15.4944,932400.0
2008-04-18 13:10:00,17.52,17.53,17.46,17.48,1307600.0,15.4944,15.5032,15.4413,15.459,1307600.0
2008-04-18 13:20:00,17.48,17.55,17.46,17.5,1082800.0,15.459,15.5209,15.4413,15.4767,1082800.0
2008-04-18 13:30:00,17.5,17.51,17.38,17.45,1280400.0,15.4767,15.4855,15.3705,15.4325,1280400.0
2008-04-18 13:40:00,17.45,17.45,17.38,17.38,535200.0,15.4325,15.4325,15.3705,15.3705,535200.0
2008-04-18 13:50:00,17.38,17.39,17.28,17.33,1082000.0,15.3705,15.3794,15.2821,15.3263,1082000.0
2008-04-18 14:00:00,17.33,17.34,17.21,17.23,1174800.0,15.3263,15.3352,15.2202,15.2379,1174800.0
2008-04-18 14:10:00,17.23,17.26,17.11,17.11,1589200.0,15.2379,15.2644,15.1318,15.1318,1589200.0
2008-04-18 14:20:00,17.11,17.2,16.98,16.99,2052400.0,15.1318,15.2114,15.0168,15.0256,2052400.0
2008-04-18 14:30:00,16.99,17.2,16.89,17.04,3179200.0,15.0256,15.2114,14.9372,15.0699,3179200.0
2008-04-18 14:40:00,17.04,17.06,16.81,16.81,2448000.0,15.0699,15.0875,14.8664,14.8664,2448000.0
2008-04-18 14:50:00,16.81,17.02,16.8,16.97,2105600.0,14.8664,15.0522,14.8576,15.0079,2105600.0
2008-04-18 15:00:00,16.97,16.97,16.86,16.96,1385200.0,15.0079,15.0079,14.9107,14.9991,1385200.0
2008-04-18 15:10:00,16.96,17.08,16.94,16.94,2186000.0,14.9991,15.1052,14.9814,14.9814,2186000.0
2008-04-18 15:20:00,16.94,17.17,16.9,17.1,3042000.0,14.9814,15.1848,14.946,15.1229,3042000.0
2008-04-18 15:30:00,17.1,17.25,17.08,17.24,4609600.0,15.1229,15.2556,15.1052,15.2467,4609600.0
2008-04-18 15:40:00,17.24,17.29,17.07,17.16,3920800.0,15.2467,15.291,15.0964,15.176,3920800.0
2008-04-18 15:50:00,17.16,17.23,17.13,17.18,4844400.0,15.176,15.2379,15.1494,15.1937,4844400.0
2008-04-21 09:30:00,17.37,17.43,17.21,17.29,2004000.0,15.3617,15.4148,15.2202,15.291,2004000.0
2008-04-21 09:40:00,17.29,17.49,17.28,17.4,1515200.0,15.291,15.4678,15.2821,15.3882,1515200.0
2008-04-21 09:50:00,17.4,17.46,17.33,17.34,1319600.0,15.3882,15.4413,15.3263,15.3352,1319600.0
2008-04-21 10:00:00,17.35,17.42,17.34,17.37,1015200.0,15.344,15.4059,15.3352,15.3617,1015200.0
2008-04-21 10:10:00,17.37,17.64,17.36,17.64,2216400.0,15.3617,15.6005,15.3529,15.6005,2216400.0
2008-04-21 10:20:00,17.64,17.73,17.54,17.57,3472400.0,15.6005,15.6801,15.512,15.5386,3472400.0
2008-04-21 10:30:00,17.57,17.59,17.38,17.49,2376400.0,15.5386,15.5563,15.3705,15.4678,2376400.0
2008-04-21 10:40:00,17.5,17.55,17.44,17.47,1077200.0,15.4767,15.5209,15.4236,15.4501,1077200.0
2008-04-21 10:50:00,17.47,17.5,17.39,17.44,994800.0,15.4501,15.4767,15.3794,15.4236,994800.0
2008-04-21 11:00:00,17.43,17.54,17.39,17.53,760400.0,15.4148,15.512,15.3794,15.5032,760400.0
2008-04-21 11:10:00,17.53,17.62,17.5,17.61,1293600.0,15.5032,15.5828,15.4767,15.574,1293600.0
2008-04-21 11:20:00,17.61,17.68,17.54,17.67,1381600.0,15.574,15.6359,15.512,15.627,1381600.0
2008-04-21 11:30:00,17.66,17.74,17.62,17.71,1308000.0,15.6182,15.6889,15.5828,15.6624,1308000.0
2008-04-21 11:40:00,17.72,17.87,17.67,17.81,2768800.0,15.6712,15.8039,15.627,15.7508,2768800.0
2008-04-21 11:50:00,17.81,17.86,17.76,17.81,1591200.0,15.7508,15.795,15.7066,15.7508,1591200.0
2008-04-21 12:00:00,17.81,17.88,17.79,17.81,1414000.0,15.7508,15.8127,15.7331,15.7508,1414000.0
2008-04-21 12:10:00,17.81,17.83,17.75,17.8,1060800.0,15.7508,15.7685,15.6978,15.742,1060800.0
2008-04-21 12:20:00,17.8,17.85,17.79,17.84,712400.0,15.742,15.7862,15.7331,15.7774,712400.0
2008-04-21 12:30:00,17.84,17.89,17.82,17.88,1106000.0,15.7774,15.8216,15.7597,15.8127,1106000.0
2008-04-21 12:40:00,17.88,17.91,17.84,17.9,784800.0,15.8127,15.8393,15.7774,15.8304,784800.0
2008-04-21 12:50:00,17.91,18.01,17.91,17.99,2397600.0,15.8393,15.9277,15.8393,15.91,2397600.0
2008-04-21 13:00:00,17.98,18.07,17.95,18.04,1499200.0,15.9012,15.9808,15.8746,15.9542,1499200.0
2008-04-21 13:10:00,18.04,18.13,18.04,18.08,1370800.0,15.9542,16.0338,15.9542,15.9896,1370800.0
2008-04-21 13:20:00,18.09,18.09,17.96,17.99,1561600.0,15.9985,15.9985,15.8835,15.91,1561600.0
2008-04-21 13:30:00,17.98,18.0,17.92,17.93,1330000.0,15.9012,15.9189,15.8481,15.857,1330000.0
2008-04-21 13:40:00,17.93,17.94,17.84,17.88,1558400.0,15.857,15.8658,15.7774,15.8127,1558400.0
2008-04-21 13:50:00,17.88,17.94,17.88,17.92,1087600.0,15.8127,15.8658,15.8127,15.8481,1087600.0
2008-04-21 14:00:00,17.92,17.93,17.89,17.91,776800.0,15.8481,15.857,15.8216,15.8393,776800.0
2008-04-21 14:10:00,17.91,17.94,17.81,17.85,1230800.0,15.8393,15.8658,15.7508,15.7862,1230800.0
2008-04-21 14:20:00,17.85,17.9,17.83,17.89,476000.0,15.7862,15.8304,15.7685,15.8216,476000.0
2008-04-21 14:30:00,17.88,17.91,17.85,17.88,931200.0,15.8127,15.8393,15.7862,15.8127,931200.0
2008-04-21 14:40:00,17.89,17.95,17.85,17.93,1118000.0,15.8216,15.8746,15.7862,15.857,1118000.0
2008-04-21 14:50:00,17.93,17.95,17.92,17.93,743200.0,15.857,15.8746,15.8481,15.857,743200.0
2008-04-21 15:00:00,17.93,17.95,17.93,17.94,1218400.0,15.857,15.8746,15.857,15.8658,1218400.0
2008-04-21 15:10:00,17.94,17.94,17.89,17.94,1434800.0,15.8658,15.8658,15.8216,15.8658,1434800.0
2008-04-21 15:20:00,17.93,17.94,17.89,17.89,1170000.0,15.857,15.8658,15.8216,15.8216,1170000.0
2008-04-21 15:30:00,17.89,17.9,17.82,17.82,2289600.0,15.8216,15.8304,15.7597,15.7597,2289600.0
2008-04-21 15:40:00,17.82,17.84,17.8,17.84,2055600.0,15.7597,15.7774,15.742,15.7774,2055600.0
2008-04-21 15:50:00,17.83,17.84,17.75,17.78,3203200.0,15.7685,15.7774,15.6978,15.7243,3203200.0
2008-04-22 09:30:00,18.0,18.03,17.89,17.98,4396000.0,15.9189,15.9454,15.8216,15.9012,4396000.0
2008-04-22 09:40:00,17.98,18.1,17.95,17.96,3775600.0,15.9012,16.0073,15.8746,15.8835,3775600.0
2008-04-22 09:50:00,17.96,17.96,17.75,17.88,3938800.0,15.8835,15.8835,15.6978,15.8127,3938800.0
2008-04-22 10:00:00,17.88,17.91,17.84,17.9,1710800.0,15.8127,15.8393,15.7774,15.8304,1710800.0
2008-04-22 10:10:00,17.9,17.99,17.88,17.92,1638400.0,15.8304,15.91,15.8127,15.8481,1638400.0
2008-04-22 10:20:00,17.92,17.95,17.9,17.92,1059600.0,15.8481,15.8746,15.8304,15.8481,1059600.0
2008-04-22 10:30:00,17.92,17.92,17.88,17.9,934400.0,15.8481,15.8481,15.8127,15.8304,934400.0
2008-04-22 10:40:00,17.9,17.93,17.88,17.93,1067600.0,15.8304,15.857,15.8127,15.857,1067600.0
2008-04-22 10:50:00,17.93,17.96,17.89,17.91,1026400.0,15.857,15.8835,15.8216,15.8393,1026400.0
2008-04-22 11:00:00,17.91,17.95,17.9,17.93,1250000.0,15.8393,15.8746,15.8304,15.857,1250000.0
2008-04-22 11:10:00,17.93,17.94,17.89,17.89,1132000.0,15.857,15.8658,15.8216,15.8216,1132000.0
2008-04-22 11:20:00,17.89,17.92,17.83,17.92,1511600.0,15.8216,15.8481,15.7685,15.8481,1511600.0
2008-04-22 11:30:00,17.92,17.92,17.87,17.9,794400.0,15.8481,15.8481,15.8039,15.8304,794400.0
2008-04-22 11:40:00,17.9,17.91,17.88,17.88,570800.0,15.8304,15.8393,15.8127,15.8127,570800.0
2008-04-22 11:50:00,17.88,17.9,17.76,17.78,1434400.0,15.8127,15.8304,15.7066,15.7243,1434400.0
2008-04-22 12:00:00,17.78,17.78,17.75,17.76,1221600.0,15.7243,15.7243,15.6978,15.7066,1221600.0
2008-04-22 12:10:00,17.75,17.78,17.69,17.74,1570800.0,15.6978,15.7243,15.6447,15.6889,1570800.0
2008-04-22 12:20:00,17.74,17.75,17.71,17.71,584800.0,15.6889,15.6978,15.6624,15.6624,584800.0
2008-04-22 12:30:00,17.71,17.72,17.63,17.64,926800.0,15.6624,15.6712,15.5916,15.6005,926800.0
2008-04-22 12:40:00,17.64,17.66,17.56,17.59,989600.0,15.6005,15.6182,15.5297,15.5563,989600.0
2008-04-22 12:50:00,17.58,17.61,17.54,17.54,762000.0,15.5474,15.574,15.512,15.512,762000.0
2008-04-22 13:00:00,17.54,17.57,17.5,17.56,1450800.0,15.512,15.5386,15.4767,15.5297,1450800.0
2008-04-22 13:10:00,17.56,17.62,17.56,17.59,871600.0,15.5297,15.5828,15.5297,15.5563,871600.0
2008-04-22 13:20:00,17.59,17.59,17.55,17.57,552800.0,15.5563,15.5563,15.5209,15.5386,552800.0
2008-04-22 13:30:00,17.57,17.6,17.56,17.6,632400.0,15.5386,15.5651,15.5297,15.5651,632400.0
2008-04-22 13:40:00,17.6,17.69,17.59,17.63,915600.0,15.5651,15.6447,15.5563,15.5916,915600.0
2008-04-22 13:50:00,17.62,17.68,17.61,17.68,450000.0,15.5828,15.6359,15.574,15.6359,450000.0
2008-04-22 14:00:00,17.67,17.68,17.61,17.66,541200.0,15.627,15.6359,15.574,15.6182,541200.0
2008-04-22 14:10:00,17.66,17.67,17.63,17.65,502400.0,15.6182,15.627,15.5916,15.6093,502400.0
2008-04-22 14:20:00,17.65,17.68,17.64,17.68,598400.0,15.6093,15.6359,15.6005,15.6359,598400.0
2008-04-22 14:30:00,17.68,17.69,17.63,17.64,678000.0,15.6359,15.6447,15.5916,15.6005,678000.0
2008-04-22 14:40:00,17.64,17.64,17.61,17.62,441600.0,15.6005,15.6005,15.574,15.5828,441600.0
2008-04-22 14:50:00,17.61,17.66,17.61,17.62,630000.0,15.574,15.6182,15.574,15.5828,630000.0
2008-04-22 15:00:00,17.63,17.63,17.58,17.58,711600.0,15.5916,15.5916,15.5474,15.5474,711600.0
2008-04-22 15:10:00,17.58,17.59,17.54,17.56,716800.0,15.5474,15.5563,15.512,15.5297,716800.0
2008-04-22 15:20:00,17.56,17.59,17.53,17.54,721600.0,15.5297,15.5563,15.5032,15.512,721600.0
2008-04-22 15:30:00,17.54,17.54,17.52,17.53,929600.0,15.512,15.512,15.4944,15.5032,929600.0
2008-04-22 15:40:00,17.53,17.53,17.5,17.51,1477200.0,15.5032,15.5032,15.4767,15.4855,1477200.0
2008-04-22 15:50:00,17.51,17.55,17.51,17.55,1259600.0,15.4855,15.5209,15.4855,15.5209,1259600.0
2008-04-23 09:30:00,17.74,17.91,17.7,17.78,2158000.0,15.6889,15.8393,15.6535,15.7243,2158000.0
2008-04-23 09:40:00,17.77,17.85,17.69,17.82,1678800.0,15.7155,15.7862,15.6447,15.7597,1678800.0
2008-04-23 09:50:00,17.82,17.9,17.73,17.8,1514800.0,15.7597,15.8304,15.6801,15.742,1514800.0
2008-04-23 10:00:00,17.8,17.84,17.76,17.82,726000.0,15.742,15.7774,15.7066,15.7597,726000.0
2008-04-23 10:10:00,17.82,17.86,17.79,17.85,866000.0,15.7597,15.795,15.7331,15.7862,866000.0
2008-04-23 10:20:00,17.85,17.85,17.73,17.78,1394000.0,15.7862,15.7862,15.6801,15.7243,1394000.0
2008-04-23 10:30:00,17.78,17.83,17.75,17.83,764000.0,15.7243,15.7685,15.6978,15.7685,764000.0
2008-04-23 10:40:00,17.82,17.83,17.79,17.82,685600.0,15.7597,15.7685,15.7331,15.7597,685600.0
2008-04-23 10:50:00,17.82,17.91,17.81,17.88,1281600.0,15.7597,15.8393,15.7508,15.8127,1281600.0
2008-04-23 11:00:00,17.88,17.93,17.85,17.91,1328800.0,15.8127,15.857,15.7862,15.8393,1328800.0
2008-04-23 11:10:00,17.91,17.91,17.81,17.84,798400.0,15.8393,15.8393,15.7508,15.7774,798400.0
2008-04-23 11:20:00,17.83,17.84,17.76,17.79,960800.0,15.7685,15.7774,15.7066,15.7331,960800.0
2008-04-23 11:30:00,17.79,17.81,17.75,17.81,750400.0,15.7331,15.7508,15.6978,15.7508,750400.0
2008-04-23 11:40:00,17.81,17.87,17.79,17.86,690000.0,15.7508,15.8039,15.7331,15.795,690000.0
2008-04-23 11:50:00,17.86,17.86,17.79,17.8,518000.0,15.795,15.795,15.7331,15.742,518000.0
2008-04-23 12:00:00,17.8,17.82,17.78,17.8,378000.0,15.742,15.7597,15.7243,15.742,378000.0
2008-04-23 12:10:00,17.79,17.85,17.78,17.84,371200.0,15.7331,15.7862,15.7243,15.7774,371200.0
2008-04-23 12:20:00,17.85,17.85,17.81,17.82,294400.0,15.7862,15.7862,15.7508,15.7597,294400.0
2008-04-23 12:30:00,17.82,17.82,17.75,17.75,453600.0,15.7597,15.7597,15.6978,15.6978,453600.0
2008-04-23 12:40:00,17.75,17.8,17.75,17.75,287600.0,15.6978,15.742,15.6978,15.6978,287600.0
2008-04-23 12:50:00,17.75,17.77,17.75,17.77,280800.0,15.6978,15.7155,15.6978,15.7155,280800.0
2008-04-23 13:00:00,17.77,17.81,17.75,17.8,253200.0,15.7155,15.7508,15.6978,15.742,253200.0
2008-04-23 13:10:00,17.79,17.81,17.75,17.77,417600.0,15.7331,15.7508,15.6978,15.7155,417600.0
2008-04-23 13:20:00,17.77,17.77,17.75,17.76,333200.0,15.7155,15.7155,15.6978,15.7066,333200.0
2008-04-23 13:30:00,17.76,17.79,17.75,17.77,461600.0,15.7066,15.7331,15.6978,15.7155,461600.0
2008-04-23 13:40:00,17.77,17.77,17.61,17.67,1567600.0,15.7155,15.7155,15.574,15.627,1567600.0
2008-04-23 13:50:00,17.67,17.76,17.66,17.72,542400.0,15.627,15.7066,15.6182,15.6712,542400.0
2008-04-23 14:00:00,17.72,17.73,17.67,17.7,319200.0,15.6712,15.6801,15.627,15.6535,319200.0
2008-04-23 14:10:00,17.7,17.77,17.7,17.75,593200.0,15.6535,15.7155,15.6535,15.6978,593200.0
2008-04-23 14:20:00,17.75,17.82,17.74,17.79,928800.0,15.6978,15.7597,15.6889,15.7331,928800.0
2008-04-23 14:30:00,17.79,17.82,17.76,17.78,870800.0,15.7331,15.7597,15.7066,15.7243,870800.0
2008-04-23 14:40:00,17.79,17.8,17.76,17.76,514400.0,15.7331,15.742,15.7066,15.7066,514400.0
2008-04-23 14:50:00,17.77,17.78,17.72,17.78,734400.0,15.7155,15.7243,15.6712,15.7243,734400.0
2008-04-23 15:00:00,17.78,17.79,17.71,17.74,730000.0,15.7243,15.7331,15.6624,15.6889,730000.0
2008-04-23 15:10:00,17.74,17.74,17.69,17.69,1872400.0,15.6889,15.6889,15.6447,15.6447,1872400.0
2008-04-23 15:20:00,17.69,17.69,17.55,17.59,1738000.0,15.6447,15.6447,15.5209,15.5563,1738000.0
2008-04-23 15:30:00,17.59,17.6,17.5,17.51,1662800.0,15.5563,15.5651,15.4767,15.4855,1662800.0
2008-04-23 15:40:00,17.51,17.53,17.46,17.5,2894800.0,15.4855,15.5032,15.4413,15.4767,2894800.0
2008-04-23 15:50:00,17.5,17.52,17.42,17.5,1948800.0,15.4767,15.4944,15.4059,15.4767,1948800.0
2008-04-24 09:30:00,17.8,17.82,17.67,17.73,1413200.0,15.742,15.7597,15.627,15.6801,1413200.0
2008-04-24 09:40:00,17.73,17.74,17.51,17.53,1093200.0,15.6801,15.6889,15.4855,15.5032,1093200.0
2008-04-24 09:50:00,17.53,17.7,17.51,17.67,1280800.0,15.5032,15.6535,15.4855,15.627,1280800.0
2008-04-24 10:00:00,17.67,17.67,17.56,17.6,790800.0,15.627,15.627,15.5297,15.5651,790800.0
2008-04-24 10:10:00,17.6,17.74,17.58,17.74,687600.0,15.5651,15.6889,15.5474,15.6889,687600.0
2008-04-24 10:20:00,17.74,17.75,17.7,17.75,1075200.0,15.6889,15.6978,15.6535,15.6978,1075200.0
2008-04-24 10:30:00,17.75,17.75,17.65,17.66,517200.0,15.6978,15.6978,15.6093,15.6182,517200.0
2008-04-24 10:40:00,17.66,17.72,17.65,17.72,470000.0,15.6182,15.6712,15.6093,15.6712,470000.0
2008-04-24 10:50:00,17.72,17.75,17.71,17.75,519600.0,15.6712,15.6978,15.6624,15.6978,519600.0
2008-04-24 11:00:00,17.74,17.75,17.71,17.75,804800.0,15.6889,15.6978,15.6624,15.6978,804800.0
2008-04-24 11:10:00,17.75,17.78,17.7,17.72,931200.0,15.6978,15.7243,15.6535,15.6712,931200.0
2008-04-24 11:20:00,17.72,17.76,17.71,17.75,641600.0,15.6712,15.7066,15.6624,15.6978,641600.0
2008-04-24 11:30:00,17.75,17.78,17.74,17.77,798800.0,15.6978,15.7243,15.6889,15.7155,798800.0
2008-04-24 11:40:00,17.77,17.81,17.77,17.78,847600.0,15.7155,15.7508,15.7155,15.7243,847600.0
2008-04-24 11:50:00,17.79,17.79,17.72,17.75,537600.0,15.7331,15.7331,15.6712,15.6978,537600.0
2008-04-24 12:00:00,17.75,17.8,17.75,17.79,441600.0,15.6978,15.742,15.6978,15.7331,441600.0
2008-04-24 12:10:00,17.79,17.82,17.76,17.77,608400.0,15.7331,15.7597,15.7066,15.7155,608400.0
2008-04-24 12:20:00,17.77,17.81,17.76,17.77,1261200.0,15.7155,15.7508,15.7066,15.7155,1261200.0
2008-04-24 12:30:00,17.77,17.8,17.75,17.79,480000.0,15.7155,15.742,15.6978,15.7331,480000.0
2008-04-24 12:40:00,17.78,17.81,17.78,17.81,694400.0,15.7243,15.7508,15.7243,15.7508,694400.0
2008-04-24 12:50:00,17.81,17.81,17.79,17.79,547200.0,15.7508,15.7508,15.7331,15.7331,547200.0
2008-04-24 13:00:00,17.79,17.8,17.79,17.79,440400.0,15.7331,15.742,15.7331,15.7331,440400.0
2008-04-24 13:10:00,17.79,17.8,17.77,17.79,399200.0,15.7331,15.742,15.7155,15.7331,399200.0
2008-04-24 13:20:00,17.79,17.8,17.79,17.79,630800.0,15.7331,15.742,15.7331,15.7331,630800.0
2008-04-24 13:30:00,17.79,17.9,17.79,17.88,1500400.0,15.7331,15.8304,15.7331,15.8127,1500400.0
2008-04-24 13:40:00,17.87,17.87,17.84,17.87,496000.0,15.8039,15.8039,15.7774,15.8039,496000.0
2008-04-24 13:50:00,17.87,17.88,17.82,17.86,608400.0,15.8039,15.8127,15.7597,15.795,608400.0
2008-04-24 14:00:00,17.86,17.97,17.86,17.96,1198400.0,15.795,15.8923,15.795,15.8835,1198400.0
2008-04-24 14:10:00,17.97,18.0,17.91,18.0,1138400.0,15.8923,15.9189,15.8393,15.9189,1138400.0
2008-04-24 14:20:00,17.99,18.1,17.98,18.03,1766000.0,15.91,16.0073,15.9012,15.9454,1766000.0
2008-04-24 14:30:00,18.03,18.12,18.03,18.1,1225600.0,15.9454,16.025,15.9454,16.0073,1225600.0
2008-04-24 14:40:00,18.1,18.12,18.05,18.08,1057200.0,16.0073,16.025,15.9631,15.9896,1057200.0
2008-04-24 14:50:00,18.08,18.1,18.03,18.06,776800.0,15.9896,16.0073,15.9454,15.9719,776800.0
2008-04-24 15:00:00,18.05,18.15,18.04,18.15,1162800.0,15.9631,16.0515,15.9542,16.0515,1162800.0
2008-04-24 15:10:00,18.15,18.25,18.13,18.13,1851600.0,16.0515,16.14,16.0338,16.0338,1851600.0
2008-04-24 15:20:00,18.13,18.17,18.03,18.13,1096400.0,16.0338,16.0692,15.9454,16.0338,1096400.0
2008-04-24 15:30:00,18.14,18.14,18.07,18.09,1195200.0,16.0427,16.0427,15.9808,15.9985,1195200.0
2008-04-24 15:40:00,18.09,18.09,17.93,17.95,1894800.0,15.9985,15.9985,15.857,15.8746,1894800.0
2008-04-24 15:50:00,17.95,18.09,17.95,18.06,1605600.0,15.8746,15.9985,15.8746,15.9719,1605600.0
2008-04-25 09:30:00,19.0,19.02,18.8,18.86,9704000.0,16.8032,16.8209,16.6264,16.6794,9704000.0
2008-04-25 09:40:00,18.86,18.93,18.72,18.89,5082000.0,16.6794,16.7413,16.5556,16.706,5082000.0
2008-04-25 09:50:00,18.88,18.9,18.63,18.63,4876800.0,16.6971,16.7148,16.476,16.476,4876800.0
2008-04-25 10:00:00,18.63,18.89,18.61,18.63,3972000.0,16.476,16.706,16.4583,16.476,3972000.0
2008-04-25 10:10:00,18.63,18.72,18.51,18.51,3986800.0,16.476,16.5556,16.3699,16.3699,3986800.0
2008-04-25 10:20:00,18.52,18.89,18.48,18.61,4160000.0,16.3787,16.706,16.3434,16.4583,4160000.0
2008-04-25 10:30:00,18.61,18.75,18.61,18.67,2624400.0,16.4583,16.5821,16.4583,16.5114,2624400.0
2008-04-25 10:40:00,18.67,18.73,18.58,18.61,2578800.0,16.5114,16.5645,16.4318,16.4583,2578800.0
2008-04-25 10:50:00,18.61,18.74,18.61,18.74,3774000.0,16.4583,16.5733,16.4583,16.5733,3774000.0
2008-04-25 11:00:00,18.74,18.77,18.69,18.74,3106000.0,16.5733,16.5998,16.5291,16.5733,3106000.0
2008-04-25 11:10:00,18.74,18.76,18.68,18.71,2244800.0,16.5733,16.591,16.5202,16.5468,2244800.0
2008-04-25 11:20:00,18.71,18.78,18.68,18.71,2227200.0,16.5468,16.6087,16.5202,16.5468,2227200.0
2008-04-25 11:30:00,18.71,18.72,18.57,18.6,4017200.0,16.5468,16.5556,16.423,16.4495,4017200.0
2008-04-25 11:40:00,18.6,18.68,18.59,18.68,1785200.0,16.4495,16.5202,16.4406,16.5202,1785200.0
2008-04-25 11:50:00,18.68,18.73,18.65,18.69,1258000.0,16.5202,16.5645,16.4937,16.5291,1258000.0
2008-04-25 12:00:00,18.7,18.72,18.67,18.7,1035600.0,16.5379,16.5556,16.5114,16.5379,1035600.0
2008-04-25 12:10:00,18.7,18.71,18.66,18.69,1498000.0,16.5379,16.5468,16.5026,16.5291,1498000.0
2008-04-25 12:20:00,18.69,18.69,18.59,18.64,1588400.0,16.5291,16.5291,16.4406,16.4849,1588400.0
2008-04-25 12:30:00,18.64,18.72,18.63,18.72,941200.0,16.4849,16.5556,16.476,16.5556,941200.0
2008-04-25 12:40:00,18.72,18.76,18.7,18.75,1891600.0,16.5556,16.591,16.5379,16.5821,1891600.0
2008-04-25 12:50:00,18.75,18.83,18.73,18.78,2094800.0,16.5821,16.6529,16.5645,16.6087,2094800.0
2008-04-25 13:00:00,18.78,18.85,18.75,18.83,2022000.0,16.6087,16.6706,16.5821,16.6529,2022000.0
2008-04-25 13:10:00,18.83,18.88,18.78,18.8,1672400.0,16.6529,16.6971,16.6087,16.6264,1672400.0
2008-04-25 13:20:00,18.8,18.81,18.73,18.77,1678400.0,16.6264,16.6352,16.5645,16.5998,1678400.0
2008-04-25 13:30:00,18.77,18.79,18.73,18.77,1198800.0,16.5998,16.6175,16.5645,16.5998,1198800.0
2008-04-25 13:40:00,18.77,18.78,18.74,18.75,975200.0,16.5998,16.6087,16.5733,16.5821,975200.0
2008-04-25 13:50:00,18.75,18.76,18.74,18.75,1150800.0,16.5821,16.591,16.5733,16.5821,1150800.0
2008-04-25 14:00:00,18.75,18.79,18.71,18.73,1639600.0,16.5821,16.6175,16.5468,16.5645,1639600.0
2008-04-25 14:10:00,18.73,18.78,18.72,18.75,1474400.0,16.5645,16.6087,16.5556,16.5821,1474400.0
2008-04-25 14:20:00,18.75,18.81,18.74,18.77,2619200.0,16.5821,16.6352,16.5733,16.5998,2619200.0
2008-04-25 14:30:00,18.77,18.82,18.76,18.81,1326000.0,16.5998,16.6441,16.591,16.6352,1326000.0
2008-04-25 14:40:00,18.81,18.82,18.75,18.76,1312400.0,16.6352,16.6441,16.5821,16.591,1312400.0
2008-04-25 14:50:00,18.76,18.8,18.76,18.79,1267200.0,16.591,16.6264,16.591,16.6175,1267200.0
2008-04-25 15:00:00,18.79,18.8,18.75,18.75,1489200.0,16.6175,16.6264,16.5821,16.5821,1489200.0
2008-04-25 15:10:00,18.75,18.81,18.72,18.79,1852800.0,16.5821,16.6352,16.5556,16.6175,1852800.0
2008-04-25 15:20:00,18.79,18.82,18.75,18.75,2224000.0,16.6175,16.6441,16.5821,16.5821,2224000.0
2008-04-25 15:30:00,18.76,18.77,18.69,18.74,2201200.0,16.591,16.5998,16.5291,16.5733,2201200.0
2008-04-25 15:40:00,18.74,18.78,18.7,18.71,2278400.0,16.5733,16.6087,16.5379,16.5468,2278400.0
2008-04-25 15:50:00,18.71,18.81,18.71,18.8,3805200.0,16.5468,16.6352,16.5468,16.6264,3805200.0
2008-04-28 09:30:00,19.14,19.15,18.88,18.92,9674400.0,16.9271,16.9359,16.6971,16.7325,9674400.0
2008-04-28 09:40:00,18.92,18.96,18.76,18.8,5743200.0,16.7325,16.7679,16.591,16.6264,5743200.0
2008-04-28 09:50:00,18.8,18.85,18.76,18.8,4139200.0,16.6264,16.6706,16.591,16.6264,4139200.0
2008-04-28 10:00:00,18.8,18.94,18.73,18.86,5044000.0,16.6264,16.7502,16.5645,16.6794,5044000.0
2008-04-28 10:10:00,18.86,19.19,18.86,19.15,6472400.0,16.6794,16.9713,16.6794,16.9359,6472400.0
2008-04-28 10:20:00,19.15,19.2,19.08,19.14,4214400.0,16.9359,16.9801,16.874,16.9271,4214400.0
2008-04-28 10:30:00,19.14,19.22,19.11,19.16,3767200.0,16.9271,16.9978,16.9005,16.9447,3767200.0
2008-04-28 10:40:00,19.15,19.31,19.14,19.26,4143600.0,16.9359,17.0774,16.9271,17.0332,4143600.0
2008-04-28 10:50:00,19.26,19.27,19.18,19.23,2042800.0,17.0332,17.042,16.9624,17.0067,2042800.0
2008-04-28 11:00:00,19.22,19.25,19.15,19.16,1772000.0,16.9978,17.0243,16.9359,16.9447,1772000.0
2008-04-28 11:10:00,19.16,19.19,19.15,19.18,1449200.0,16.9447,16.9713,16.9359,16.9624,1449200.0
2008-04-28 11:20:00,19.18,19.29,19.15,19.26,2177600.0,16.9624,17.0597,16.9359,17.0332,2177600.0
2008-04-28 11:30:00,19.26,19.32,19.24,19.25,2678000.0,17.0332,17.0862,17.0155,17.0243,2678000.0
2008-04-28 11:40:00,19.25,19.32,19.25,19.28,2347600.0,17.0243,17.0862,17.0243,17.0509,2347600.0
2008-04-28 11:50:00,19.28,19.29,19.23,19.25,2146800.0,17.0509,17.0597,17.0067,17.0243,2146800.0
2008-04-28 12:00:00,19.25,19.28,19.24,19.25,1525200.0,17.0243,17.0509,17.0155,17.0243,1525200.0
2008-04-28 12:10:00,19.25,19.26,19.2,19.24,1269600.0,17.0243,17.0332,16.9801,17.0155,1269600.0
2008-04-28 12:20:00,19.24,19.26,19.21,19.25,1412800.0,17.0155,17.0332,16.989,17.0243,1412800.0
2008-04-28 12:30:00,19.25,19.3,19.25,19.28,1036000.0,17.0243,17.0686,17.0243,17.0509,1036000.0
2008-04-28 12:40:00,19.28,19.29,19.21,19.25,1726400.0,17.0509,17.0597,16.989,17.0243,1726400.0
2008-04-28 12:50:00,19.25,19.27,19.23,19.26,666800.0,17.0243,17.042,17.0067,17.0332,666800.0
2008-04-28 13:00:00,19.26,19.27,19.25,19.25,754800.0,17.0332,17.042,17.0243,17.0243,754800.0
2008-04-28 13:10:00,19.25,19.27,19.23,19.26,1284400.0,17.0243,17.042,17.0067,17.0332,1284400.0
2008-04-28 13:20:00,19.26,19.27,19.22,19.24,982400.0,17.0332,17.042,16.9978,17.0155,982400.0
2008-04-28 13:30:00,19.24,19.26,19.22,19.23,1295600.0,17.0155,17.0332,16.9978,17.0067,1295600.0
2008-04-28 13:40:00,19.22,19.25,19.21,19.25,1006800.0,16.9978,17.0243,16.989,17.0243,1006800.0
2008-04-28 13:50:00,19.25,19.25,19.24,19.25,614400.0,17.0243,17.0243,17.0155,17.0243,614400.0
2008-04-28 14:00:00,19.25,19.27,19.23,19.23,1097200.0,17.0243,17.042,17.0067,17.0067,1097200.0
2008-04-28 14:10:00,19.23,19.23,19.01,19.02,4392400.0,17.0067,17.0067,16.8121,16.8209,4392400.0
2008-04-28 14:20:00,19.02,19.1,18.98,19.0,3518400.0,16.8209,16.8917,16.7856,16.8032,3518400.0
2008-04-28 14:30:00,19.0,19.04,18.91,18.98,2818400.0,16.8032,16.8386,16.7236,16.7856,2818400.0
2008-04-28 14:40:00,18.98,18.98,18.88,18.94,2238000.0,16.7856,16.7856,16.6971,16.7502,2238000.0
2008-04-28 14:50:00,18.94,19.1,18.93,19.06,2239600.0,16.7502,16.8917,16.7413,16.8563,2239600.0
2008-04-28 15:00:00,19.06,19.14,18.98,19.05,2822400.0,16.8563,16.9271,16.7856,16.8475,2822400.0
2008-04-28 15:10:00,19.04,19.1,19.0,19.02,1760400.0,16.8386,16.8917,16.8032,16.8209,1760400.0
2008-04-28 15:20:00,19.02,19.04,18.94,18.95,2412800.0,16.8209,16.8386,16.7502,16.759,2412800.0
2008-04-28 15:30:00,18.94,18.95,18.85,18.9,4086400.0,16.7502,16.759,16.6706,16.7148,4086400.0
2008-04-28 15:40:00,18.9,18.92,18.78,18.85,5435200.0,16.7148,16.7325,16.6087,16.6706,5435200.0
2008-04-28 15:50:00,18.85,18.91,18.79,18.89,7414400.0,16.6706,16.7236,16.6175,16.706,7414400.0
2008-04-29 09:30:00,18.54,18.57,17.75,18.27,17069600.0,16.3964,16.423,15.6978,16.1576,17069600.0
2008-04-29 09:40:00,18.28,18.98,18.26,18.76,14525200.0,16.1665,16.7856,16.1488,16.591,14525200.0
2008-04-29 09:50:00,18.78,18.86,18.58,18.67,7565200.0,16.6087,16.6794,16.4318,16.5114,7565200.0
2008-04-29 10:00:00,18.67,18.77,18.6,18.63,4569200.0,16.5114,16.5998,16.4495,16.476,4569200.0
2008-04-29 10:10:00,18.63,18.7,18.49,18.68,4465600.0,16.476,16.5379,16.3522,16.5202,4465600.0
2008-04-29 10:20:00,18.68,18.87,18.67,18.79,5450800.0,16.5202,16.6883,16.5114,16.6175,5450800.0
2008-04-29 10:30:00,18.79,18.93,18.73,18.75,5228000.0,16.6175,16.7413,16.5645,16.5821,5228000.0
2008-04-29 10:40:00,18.75,18.87,18.68,18.73,3673600.0,16.5821,16.6883,16.5202,16.5645,3673600.0
2008-04-29 10:50:00,18.73,18.88,18.7,18.83,3407600.0,16.5645,16.6971,16.5379,16.6529,3407600.0
2008-04-29 11:00:00,18.83,18.86,18.77,18.8,1890400.0,16.6529,16.6794,16.5998,16.6264,1890400.0
2008-04-29 11:10:00,18.8,18.9,18.78,18.85,1688400.0,16.6264,16.7148,16.6087,16.6706,1688400.0
2008-04-29 11:20:00,18.85,18.86,18.82,18.85,1572400.0,16.6706,16.6794,16.6441,16.6706,1572400.0
2008-04-29 11:30:00,18.85,19.04,18.83,19.03,4760000.0,16.6706,16.8386,16.6529,16.8298,4760000.0
2008-04-29 11:40:00,19.03,19.16,19.0,19.16,6116800.0,16.8298,16.9447,16.8032,16.9447,6116800.0
2008-04-29 11:50:00,19.16,19.19,19.09,19.18,3541200.0,16.9447,16.9713,16.8828,16.9624,3541200.0
2008-04-29 12:00:00,19.18,19.33,19.17,19.32,5522400.0,16.9624,17.0951,16.9536,17.0862,5522400.0
2008-04-29 12:10:00,19.31,19.33,19.18,19.23,3836800.0,17.0774,17.0951,16.9624,17.0067,3836800.0
2008-04-29 12:20:00,19.23,19.25,19.15,19.18,2528400.0,17.0067,17.0243,16.9359,16.9624,2528400.0
2008-04-29 12:30:00,19.18,19.21,19.02,19.11,3018800.0,16.9624,16.989,16.8209,16.9005,3018800.0
2008-04-29 12:40:00,19.11,19.17,19.05,19.15,1603200.0,16.9005,16.9536,16.8475,16.9359,1603200.0
2008-04-29 12:50:00,19.16,19.18,19.1,19.14,1824400.0,16.9447,16.9624,16.8917,16.9271,1824400.0
2008-04-29 13:00:00,19.14,19.25,19.09,19.24,1752800.0,16.9271,17.0243,16.8828,17.0155,1752800.0
2008-04-29 13:10:00,19.24,19.36,19.22,19.35,4121200.0,17.0155,17.1216,16.9978,17.1128,4121200.0
2008-04-29 13:20:00,19.35,19.37,19.28,19.33,2338800.0,17.1128,17.1305,17.0509,17.0951,2338800.0
2008-04-29 13:30:00,19.33,19.44,19.33,19.44,2929600.0,17.0951,17.1924,17.0951,17.1924,2929600.0
2008-04-29 13:40:00,19.44,19.44,19.32,19.36,1820000.0,17.1924,17.1924,17.0862,17.1216,1820000.0
2008-04-29 13:50:00,19.36,19.41,19.32,19.33,1736000.0,17.1216,17.1658,17.0862,17.0951,1736000.0
2008-04-29 14:00:00,19.33,19.46,19.33,19.44,1800000.0,17.0951,17.2101,17.0951,17.1924,1800000.0
2008-04-29 14:10:00,19.44,19.48,19.38,19.41,2227600.0,17.1924,17.2277,17.1393,17.1658,2227600.0
2008-04-29 14:20:00,19.41,19.45,19.34,19.34,2798800.0,17.1658,17.2012,17.1039,17.1039,2798800.0
2008-04-29 14:30:00,19.34,19.41,19.34,19.35,1701200.0,17.1039,17.1658,17.1039,17.1128,1701200.0
2008-04-29 14:40:00,19.35,19.45,19.33,19.43,2922800.0,17.1128,17.2012,17.0951,17.1835,2922800.0
2008-04-29 14:50:00,19.43,19.61,19.43,19.56,4902800.0,17.1835,17.3427,17.1835,17.2985,4902800.0
2008-04-29 15:00:00,19.56,19.7,19.25,19.61,4248400.0,17.2985,17.4223,17.0243,17.3427,4248400.0
2008-04-29 15:10:00,19.6,19.91,19.51,19.9,9267600.0,17.3339,17.608,17.2543,17.5992,9267600.0
2008-04-29 15:20:00,19.9,19.91,19.64,19.66,7869600.0,17.5992,17.608,17.3692,17.3869,7869600.0
2008-04-29 15:30:00,19.65,19.84,19.59,19.81,7293200.0,17.3781,17.5461,17.325,17.5196,7293200.0
2008-04-29 15:40:00,19.82,20.06,19.82,19.99,9417600.0,17.5284,17.7407,17.5284,17.6788,9417600.0
2008-04-29 15:50:00,19.99,20.22,19.97,20.21,12079600.0,17.6788,17.8822,17.6611,17.8733,12079600.0
2008-04-30 09:30:00,20.31,20.99,20.27,20.95,14426000.0,17.9618,18.5632,17.9264,18.5278,14426000.0
2008-04-30 09:40:00,20.95,21.1,20.78,21.02,13183600.0,18.5278,18.6604,18.3774,18.5897,13183600.0
2008-04-30 09:50:00,21.02,21.09,20.75,20.79,8599200.0,18.5897,18.6516,18.3509,18.3863,8599200.0
2008-04-30 10:00:00,20.78,20.94,20.7,20.91,5906400.0,18.3774,18.5189,18.3067,18.4924,5906400.0
2008-04-30 10:10:00,20.91,20.97,20.85,20.88,4317200.0,18.4924,18.5455,18.4393,18.4659,4317200.0
2008-04-30 10:20:00,20.88,21.02,20.85,20.97,3826000.0,18.4659,18.5897,18.4393,18.5455,3826000.0
2008-04-30 10:30:00,20.97,21.07,20.93,21.02,4302000.0,18.5455,18.6339,18.5101,18.5897,4302000.0
2008-04-30 10:40:00,21.02,21.2,21.0,21.12,5767600.0,18.5897,18.7489,18.572,18.6781,5767600.0
2008-04-30 10:50:00,21.12,21.12,20.95,21.0,4718400.0,18.6781,18.6781,18.5278,18.572,4718400.0
2008-04-30 11:00:00,21.0,21.07,20.9,21.04,3070000.0,18.572,18.6339,18.4836,18.6074,3070000.0
2008-04-30 11:10:00,21.04,21.09,21.0,21.05,2989600.0,18.6074,18.6516,18.572,18.6162,2989600.0
2008-04-30 11:20:00,21.05,21.09,20.97,21.03,2556400.0,18.6162,18.6516,18.5455,18.5985,2556400.0
2008-04-30 11:30:00,21.03,21.03,20.97,20.97,1978400.0,18.5985,18.5985,18.5455,18.5455,1978400.0
2008-04-30 11:40:00,20.97,21.01,20.95,20.99,1777600.0,18.5455,18.5808,18.5278,18.5632,1777600.0
2008-04-30 11:50:00,20.99,21.02,20.95,20.98,1506000.0,18.5632,18.5897,18.5278,18.5543,1506000.0
2008-04-30 12:00:00,20.98,21.0,20.75,20.8,3818800.0,18.5543,18.572,18.3509,18.3951,3818800.0
2008-04-30 12:10:00,20.8,20.85,20.65,20.81,4604800.0,18.3951,18.4393,18.2625,18.404,4604800.0
2008-04-30 12:20:00,20.81,20.87,20.73,20.78,2168400.0,18.404,18.457,18.3332,18.3774,2168400.0
2008-04-30 12:30:00,20.78,20.78,20.68,20.74,1964800.0,18.3774,18.3774,18.289,18.3421,1964800.0
2008-04-30 12:40:00,20.74,20.77,20.72,20.75,1179200.0,18.3421,18.3686,18.3244,18.3509,1179200.0
2008-04-30 12:50:00,20.75,20.8,20.71,20.74,1446800.0,18.3509,18.3951,18.3155,18.3421,1446800.0
2008-04-30 13:00:00,20.74,20.79,20.71,20.76,1773600.0,18.3421,18.3863,18.3155,18.3598,1773600.0
2008-04-30 13:10:00,20.77,20.93,20.75,20.92,2024400.0,18.3686,18.5101,18.3509,18.5013,2024400.0
2008-04-30 13:20:00,20.93,20.93,20.86,20.89,1119200.0,18.5101,18.5101,18.4482,18.4747,1119200.0
2008-04-30 13:30:00,20.89,20.91,20.84,20.89,890400.0,18.4747,18.4924,18.4305,18.4747,890400.0
2008-04-30 13:40:00,20.9,20.91,20.83,20.85,1116400.0,18.4836,18.4924,18.4217,18.4393,1116400.0
2008-04-30 13:50:00,20.85,20.9,20.83,20.89,953600.0,18.4393,18.4836,18.4217,18.4747,953600.0
2008-04-30 14:00:00,20.89,20.92,20.84,20.89,1340800.0,18.4747,18.5013,18.4305,18.4747,1340800.0
2008-04-30 14:10:00,20.89,21.13,20.88,21.13,4320800.0,18.4747,18.687,18.4659,18.687,4320800.0
2008-04-30 14:20:00,21.12,21.13,20.83,20.98,5063600.0,18.6781,18.687,18.4217,18.5543,5063600.0
2008-04-30 14:30:00,20.97,21.07,20.94,20.98,2918000.0,18.5455,18.6339,18.5189,18.5543,2918000.0
2008-04-30 14:40:00,20.98,21.08,20.94,20.98,2819600.0,18.5543,18.6428,18.5189,18.5543,2819600.0
2008-04-30 14:50:00,20.98,20.98,20.7,20.71,3403200.0,18.5543,18.5543,18.3067,18.3155,3403200.0
2008-04-30 15:00:00,20.71,20.76,20.5,20.76,4880000.0,18.3155,18.3598,18.1298,18.3598,4880000.0
2008-04-30 15:10:00,20.76,20.79,20.48,20.66,4306000.0,18.3598,18.3863,18.1121,18.2713,4306000.0
2008-04-30 15:20:00,20.66,20.83,20.63,20.81,2766400.0,18.2713,18.4217,18.2448,18.404,2766400.0
2008-04-30 15:30:00,20.81,20.89,20.78,20.82,2350000.0,18.404,18.4747,18.3774,18.4128,2350000.0
2008-04-30 15:40:00,20.82,20.89,20.73,20.84,2608800.0,18.4128,18.4747,18.3332,18.4305,2608800.0
2008-04-30 15:50:00,20.84,20.87,20.78,20.83,3063200.0,18.4305,18.457,18.3774,18.4217,3063200.0
2008-05-01 09:30:00,21.1,21.24,20.98,21.1,7785200.0,18.6604,18.7843,18.5543,18.6604,7785200.0
2008-05-01 09:40:00,21.1,21.22,21.03,21.09,4584000.0,18.6604,18.7666,18.5985,18.6516,4584000.0
2008-05-01 09:50:00,21.08,21.23,21.06,21.15,3822000.0,18.6428,18.7754,18.6251,18.7047,3822000.0
2008-05-01 10:00:00,21.15,21.38,21.1,21.36,6535200.0,18.7047,18.9081,18.6604,18.8904,6535200.0
2008-05-01 10:10:00,21.37,21.49,21.3,21.32,5174400.0,18.8992,19.0054,18.8373,18.855,5174400.0
2008-05-01 10:20:00,21.33,21.6,21.31,21.6,5649200.0,18.8639,19.1026,18.8462,19.1026,5649200.0
2008-05-01 10:30:00,21.6,21.6,21.39,21.52,5307200.0,19.1026,19.1026,18.9169,19.0319,5307200.0
2008-05-01 10:40:00,21.53,21.57,21.47,21.54,3099600.0,19.0407,19.0761,18.9877,19.0496,3099600.0
2008-05-01 10:50:00,21.52,21.86,21.52,21.83,5813200.0,19.0319,19.3326,19.0319,19.306,5813200.0
2008-05-01 11:00:00,21.83,21.91,21.7,21.84,5010400.0,19.306,19.3768,19.1911,19.3149,5010400.0
2008-05-01 11:10:00,21.84,21.91,21.75,21.84,3292000.0,19.3149,19.3768,19.2353,19.3149,3292000.0
2008-05-01 11:20:00,21.85,21.9,21.76,21.78,3067200.0,19.3237,19.3679,19.2441,19.2618,3067200.0
2008-05-01 11:30:00,21.78,21.83,21.64,21.74,3796400.0,19.2618,19.306,19.138,19.2264,3796400.0
2008-05-01 11:40:00,21.74,21.75,21.68,21.73,1444800.0,19.2264,19.2353,19.1734,19.2176,1444800.0
2008-05-01 11:50:00,21.73,21.86,21.72,21.73,2580000.0,19.2176,19.3326,19.2088,19.2176,2580000.0
2008-05-01 12:00:00,21.74,21.74,21.53,21.53,2650800.0,19.2264,19.2264,19.0407,19.0407,2650800.0
2008-05-01 12:10:00,21.53,21.7,21.53,21.69,2375600.0,19.0407,19.1911,19.0407,19.1822,2375600.0
2008-05-01 12:20:00,21.68,21.71,21.62,21.68,1353600.0,19.1734,19.1999,19.1203,19.1734,1353600.0
2008-05-01 12:30:00,21.68,21.7,21.6,21.7,1276800.0,19.1734,19.1911,19.1026,19.1911,1276800.0
2008-05-01 12:40:00,21.7,21.7,21.65,21.66,781200.0,19.1911,19.1911,19.1469,19.1557,781200.0
2008-05-01 12:50:00,21.66,21.73,21.61,21.65,1346400.0,19.1557,19.2176,19.1115,19.1469,1346400.0
2008-05-01 13:00:00,21.64,21.72,21.57,21.72,1711600.0,19.138,19.2088,19.0761,19.2088,1711600.0
2008-05-01 13:10:00,21.72,21.72,21.67,21.68,1078800.0,19.2088,19.2088,19.1645,19.1734,1078800.0
2008-05-01 13:20:00,21.68,21.7,21.6,21.62,1415200.0,19.1734,19.1911,19.1026,19.1203,1415200.0
2008-05-01 13:30:00,21.62,21.63,21.56,21.6,940000.0,19.1203,19.1292,19.0673,19.1026,940000.0
2008-05-01 13:40:00,21.61,21.62,21.48,21.57,2693200.0,19.1115,19.1203,18.9965,19.0761,2693200.0
2008-05-01 13:50:00,21.57,21.58,21.39,21.39,1849600.0,19.0761,19.0849,18.9169,18.9169,1849600.0
2008-05-01 14:00:00,21.39,21.41,21.33,21.35,2649200.0,18.9169,18.9346,18.8639,18.8815,2649200.0
2008-05-01 14:10:00,21.35,21.38,21.31,21.34,1621200.0,18.8815,18.9081,18.8462,18.8727,1621200.0
2008-05-01 14:20:00,21.34,21.4,21.25,21.36,2336400.0,18.8727,18.9258,18.7931,18.8904,2336400.0
2008-05-01 14:30:00,21.37,21.38,21.31,21.35,1338000.0,18.8992,18.9081,18.8462,18.8815,1338000.0
2008-05-01 14:40:00,21.35,21.36,21.3,21.32,1346800.0,18.8815,18.8904,18.8373,18.855,1346800.0
2008-05-01 14:50:00,21.32,21.36,21.3,21.31,1681200.0,18.855,18.8904,18.8373,18.8462,1681200.0
2008-05-01 15:00:00,21.32,21.39,21.3,21.36,1413600.0,18.855,18.9169,18.8373,18.8904,1413600.0
2008-05-01 15:10:00,21.35,21.38,21.34,21.35,910800.0,18.8815,18.9081,18.8727,18.8815,910800.0
2008-05-01 15:20:00,21.35,21.36,21.25,21.28,2098400.0,18.8815,18.8904,18.7931,18.8196,2098400.0
2008-05-01 15:30:00,21.29,21.29,21.13,21.13,3502400.0,18.8285,18.8285,18.687,18.687,3502400.0
2008-05-01 15:40:00,21.13,21.29,21.13,21.27,3253200.0,18.687,18.8285,18.687,18.8108,3253200.0
2008-05-01 15:50:00,21.27,21.45,21.18,21.38,4367200.0,18.8108,18.97,18.7312,18.9081,4367200.0
2008-05-02 09:30:00,21.83,21.88,21.57,21.59,8161200.0,19.306,19.3503,19.0761,19.0938,8161200.0
2008-05-02 09:40:00,21.58,21.63,21.35,21.62,7052800.0,19.0849,19.1292,18.8815,19.1203,7052800.0
2008-05-02 09:50:00,21.62,21.62,21.3,21.43,4666800.0,19.1203,19.1203,18.8373,18.9523,4666800.0
2008-05-02 10:00:00,21.43,21.58,21.32,21.33,4102400.0,18.9523,19.0849,18.855,18.8639,4102400.0
2008-05-02 10:10:00,21.33,21.37,21.0,21.05,8662400.0,18.8639,18.8992,18.572,18.6162,8662400.0
2008-05-02 10:20:00,21.04,21.05,20.6,20.61,11804000.0,18.6074,18.6162,18.2183,18.2271,11804000.0
2008-05-02 10:30:00,20.61,20.9,20.33,20.36,11425200.0,18.2271,18.4836,17.9795,18.006,11425200.0
2008-05-02 10:40:00,20.36,20.56,20.25,20.44,10924800.0,18.006,18.1829,17.9087,18.0768,10924800.0
2008-05-02 10:50:00,20.43,20.49,20.25,20.42,7759600.0,18.0679,18.121,17.9087,18.0591,7759600.0
2008-05-02 11:00:00,20.42,20.84,20.41,20.83,7543200.0,18.0591,18.4305,18.0502,18.4217,7543200.0
2008-05-02 11:10:00,20.84,20.84,20.64,20.75,5041600.0,18.4305,18.4305,18.2536,18.3509,5041600.0
2008-05-02 11:20:00,20.75,20.83,20.69,20.71,2976400.0,18.3509,18.4217,18.2978,18.3155,2976400.0
2008-05-02 11:30:00,20.71,20.76,20.68,20.69,1593200.0,18.3155,18.3598,18.289,18.2978,1593200.0
2008-05-02 11:40:00,20.68,20.7,20.6,20.62,2284400.0,18.289,18.3067,18.2183,18.2359,2284400.0
2008-05-02 11:50:00,20.61,20.74,20.61,20.65,1735600.0,18.2271,18.3421,18.2271,18.2625,1735600.0
2008-05-02 12:00:00,20.65,20.66,20.56,20.6,1859200.0,18.2625,18.2713,18.1829,18.2183,1859200.0
2008-05-02 12:10:00,20.6,20.65,20.57,20.57,1189200.0,18.2183,18.2625,18.1917,18.1917,1189200.0
2008-05-02 12:20:00,20.57,20.58,20.45,20.5,2027600.0,18.1917,18.2006,18.0856,18.1298,2027600.0
2008-05-02 12:30:00,20.5,20.56,20.45,20.53,1727200.0,18.1298,18.1829,18.0856,18.1563,1727200.0
2008-05-02 12:40:00,20.53,20.56,20.48,20.52,1447600.0,18.1563,18.1829,18.1121,18.1475,1447600.0
2008-05-02 12:50:00,20.52,20.6,20.5,20.59,1335600.0,18.1475,18.2183,18.1298,18.2094,1335600.0
2008-05-02 13:00:00,20.59,20.65,20.53,20.61,1192800.0,18.2094,18.2625,18.1563,18.2271,1192800.0
2008-05-02 13:10:00,20.62,20.65,20.56,20.64,894400.0,18.2359,18.2625,18.1829,18.2536,894400.0
2008-05-02 13:20:00,20.64,20.74,20.61,20.69,1414800.0,18.2536,18.3421,18.2271,18.2978,1414800.0
2008-05-02 13:30:00,20.69,20.69,20.59,20.62,998000.0,18.2978,18.2978,18.2094,18.2359,998000.0
2008-05-02 13:40:00,20.62,20.8,20.61,20.74,1427200.0,18.2359,18.3951,18.2271,18.3421,1427200.0
2008-05-02 13:50:00,20.74,20.74,20.68,20.69,959600.0,18.3421,18.3421,18.289,18.2978,959600.0
2008-05-02 14:00:00,20.69,20.81,20.65,20.76,1677600.0,18.2978,18.404,18.2625,18.3598,1677600.0
2008-05-02 14:10:00,20.75,20.77,20.68,20.72,1232400.0,18.3509,18.3686,18.289,18.3244,1232400.0
2008-05-02 14:20:00,20.73,20.74,20.7,20.71,568400.0,18.3332,18.3421,18.3067,18.3155,568400.0
2008-05-02 14:30:00,20.71,20.78,20.67,20.7,1813200.0,18.3155,18.3774,18.2802,18.3067,1813200.0
2008-05-02 14:40:00,20.71,20.71,20.58,20.63,1859600.0,18.3155,18.3155,18.2006,18.2448,1859600.0
2008-05-02 14:50:00,20.63,20.69,20.6,20.67,1167200.0,18.2448,18.2978,18.2183,18.2802,1167200.0
2008-05-02 15:00:00,20.67,20.67,20.59,20.61,1182000.0,18.2802,18.2802,18.2094,18.2271,1182000.0
2008-05-02 15:10:00,20.61,20.75,20.61,20.72,1612000.0,18.2271,18.3509,18.2271,18.3244,1612000.0
2008-05-02 15:20:00,20.72,20.74,20.67,20.73,1367600.0,18.3244,18.3421,18.2802,18.3332,1367600.0
2008-05-02 15:30:00,20.73,20.8,20.68,20.77,1679200.0,18.3332,18.3951,18.289,18.3686,1679200.0
2008-05-02 15:40:00,20.77,20.85,20.68,20.73,2488000.0,18.3686,18.4393,18.289,18.3332,2488000.0
2008-05-02 15:50:00,20.73,20.74,20.55,20.71,3386000.0,18.3332,18.3421,18.174,18.3155,3386000.0
2008-05-05 09:30:00,20.71,20.72,20.21,20.43,6820000.0,18.3155,18.3244,17.8733,18.0679,6820000.0
2008-05-05 09:40:00,20.43,20.99,20.41,20.76,6373200.0,18.0679,18.5632,18.0502,18.3598,6373200.0
2008-05-05 09:50:00,20.77,21.08,20.74,20.93,4934800.0,18.3686,18.6428,18.3421,18.5101,4934800.0
2008-05-05 10:00:00,20.93,21.06,20.88,21.01,3019200.0,18.5101,18.6251,18.4659,18.5808,3019200.0
2008-05-05 10:10:00,21.01,21.01,20.78,20.88,2590000.0,18.5808,18.5808,18.3774,18.4659,2590000.0
2008-05-05 10:20:00,20.88,20.98,20.8,20.83,1834800.0,18.4659,18.5543,18.3951,18.4217,1834800.0
2008-05-05 10:30:00,20.81,20.91,20.78,20.88,1102400.0,18.404,18.4924,18.3774,18.4659,1102400.0
2008-05-05 10:40:00,20.87,20.92,20.84,20.91,844800.0,18.457,18.5013,18.4305,18.4924,844800.0
2008-05-05 10:50:00,20.9,20.91,20.82,20.87,845200.0,18.4836,18.4924,18.4128,18.457,845200.0
2008-05-05 11:00:00,20.87,20.95,20.86,20.91,1117600.0,18.457,18.5278,18.4482,18.4924,1117600.0
2008-05-05 11:10:00,20.9,21.0,20.88,20.99,1551200.0,18.4836,18.572,18.4659,18.5632,1551200.0
2008-05-05 11:20:00,20.99,21.0,20.93,20.97,758000.0,18.5632,18.572,18.5101,18.5455,758000.0
2008-05-05 11:30:00,20.97,21.08,20.96,21.05,2075200.0,18.5455,18.6428,18.5366,18.6162,2075200.0
2008-05-05 11:40:00,21.05,21.13,21.03,21.1,1748800.0,18.6162,18.687,18.5985,18.6604,1748800.0
2008-05-05 11:50:00,21.1,21.25,21.1,21.23,2774800.0,18.6604,18.7931,18.6604,18.7754,2774800.0
2008-05-05 12:00:00,21.23,21.38,21.2,21.22,3158000.0,18.7754,18.9081,18.7489,18.7666,3158000.0
2008-05-05 12:10:00,21.22,21.36,21.19,21.24,1705200.0,18.7666,18.8904,18.74,18.7843,1705200.0
2008-05-05 12:20:00,21.24,21.31,21.18,21.27,1454400.0,18.7843,18.8462,18.7312,18.8108,1454400.0
2008-05-05 12:30:00,21.27,21.34,21.25,21.29,1295200.0,18.8108,18.8727,18.7931,18.8285,1295200.0
2008-05-05 12:40:00,21.29,21.3,21.21,21.25,669600.0,18.8285,18.8373,18.7577,18.7931,669600.0
2008-05-05 12:50:00,21.25,21.31,21.25,21.28,742400.0,18.7931,18.8462,18.7931,18.8196,742400.0
2008-05-05 13:00:00,21.28,21.29,21.25,21.28,370400.0,18.8196,18.8285,18.7931,18.8196,370400.0
2008-05-05 13:10:00,21.27,21.28,21.14,21.14,957600.0,18.8108,18.8196,18.6958,18.6958,957600.0
2008-05-05 13:20:00,21.15,21.15,20.95,21.02,2252800.0,18.7047,18.7047,18.5278,18.5897,2252800.0
2008-05-05 13:30:00,21.02,21.11,21.0,21.08,1033600.0,18.5897,18.6693,18.572,18.6428,1033600.0
2008-05-05 13:40:00,21.08,21.09,20.94,21.0,844000.0,18.6428,18.6516,18.5189,18.572,844000.0
2008-05-05 13:50:00,21.0,21.05,20.96,21.02,662400.0,18.572,18.6162,18.5366,18.5897,662400.0
2008-05-05 14:00:00,21.03,21.06,21.01,21.05,446800.0,18.5985,18.6251,18.5808,18.6162,446800.0
2008-05-05 14:10:00,21.05,21.06,21.0,21.05,304000.0,18.6162,18.6251,18.572,18.6162,304000.0
2008-05-05 14:20:00,21.05,21.11,21.02,21.02,1226000.0,18.6162,18.6693,18.5897,18.5897,1226000.0
2008-05-05 14:30:00,21.02,21.03,20.88,20.92,1374000.0,18.5897,18.5985,18.4659,18.5013,1374000.0
2008-05-05 14:40:00,20.92,21.06,20.89,21.05,1241200.0,18.5013,18.6251,18.4747,18.6162,1241200.0
2008-05-05 14:50:00,21.04,21.09,21.02,21.04,800000.0,18.6074,18.6516,18.5897,18.6074,800000.0
2008-05-05 15:00:00,21.05,21.11,21.02,21.11,869600.0,18.6162,18.6693,18.5897,18.6693,869600.0
2008-05-05 15:10:00,21.11,21.27,21.1,21.21,2198800.0,18.6693,18.8108,18.6604,18.7577,2198800.0
2008-05-05 15:20:00,21.21,21.26,21.08,21.11,1189200.0,18.7577,18.8019,18.6428,18.6693,1189200.0
2008-05-05 15:30:00,21.11,21.2,21.09,21.17,875200.0,18.6693,18.7489,18.6516,18.7223,875200.0
2008-05-05 15:40:00,21.17,21.23,21.17,21.18,1278800.0,18.7223,18.7754,18.7223,18.7312,1278800.0
2008-05-05 15:50:00,21.18,21.28,21.14,21.24,2188400.0,18.7312,18.8196,18.6958,18.7843,2188400.0
2008-05-06 09:30:00,21.37,21.51,21.19,21.3,4596400.0,18.8992,19.023,18.74,18.8373,4596400.0
2008-05-06 09:40:00,21.3,21.49,21.27,21.38,2777200.0,18.8373,19.0054,18.8108,18.9081,2777200.0
2008-05-06 09:50:00,21.39,21.43,21.24,21.33,2222400.0,18.9169,18.9523,18.7843,18.8639,2222400.0
2008-05-06 10:00:00,21.33,21.43,21.33,21.42,1484400.0,18.8639,18.9523,18.8639,18.9434,1484400.0
2008-05-06 10:10:00,21.42,21.53,21.35,21.52,2019600.0,18.9434,19.0407,18.8815,19.0319,2019600.0
2008-05-06 10:20:00,21.52,21.66,21.47,21.49,5785600.0,19.0319,19.1557,18.9877,19.0054,5785600.0
2008-05-06 10:30:00,21.49,21.65,21.47,21.61,1796400.0,19.0054,19.1469,18.9877,19.1115,1796400.0
2008-05-06 10:40:00,21.62,21.75,21.56,21.7,2287200.0,19.1203,19.2353,19.0673,19.1911,2287200.0
2008-05-06 10:50:00,21.7,21.79,21.66,21.78,2543200.0,19.1911,19.2707,19.1557,19.2618,2543200.0
2008-05-06 11:00:00,21.79,21.8,21.73,21.77,1980800.0,19.2707,19.2795,19.2176,19.253,1980800.0
2008-05-06 11:10:00,21.77,21.87,21.75,21.78,2430000.0,19.253,19.3414,19.2353,19.2618,2430000.0
2008-05-06 11:20:00,21.79,21.86,21.71,21.71,1871600.0,19.2707,19.3326,19.1999,19.1999,1871600.0
2008-05-06 11:30:00,21.72,21.82,21.71,21.82,1057600.0,19.2088,19.2972,19.1999,19.2972,1057600.0
2008-05-06 11:40:00,21.81,21.84,21.79,21.83,877200.0,19.2884,19.3149,19.2707,19.306,877200.0
2008-05-06 11:50:00,21.84,22.0,21.8,21.98,4007600.0,19.3149,19.4564,19.2795,19.4387,4007600.0
2008-05-06 12:00:00,21.98,22.0,21.85,21.93,2543600.0,19.4387,19.4564,19.3237,19.3945,2543600.0
2008-05-06 12:10:00,21.93,21.94,21.84,21.89,1910000.0,19.3945,19.4033,19.3149,19.3591,1910000.0
2008-05-06 12:20:00,21.88,21.96,21.84,21.92,1477200.0,19.3503,19.421,19.3149,19.3856,1477200.0
2008-05-06 12:30:00,21.91,21.95,21.89,21.9,865600.0,19.3768,19.4122,19.3591,19.3679,865600.0
2008-05-06 12:40:00,21.9,22.01,21.88,21.98,1320000.0,19.3679,19.4652,19.3503,19.4387,1320000.0
2008-05-06 12:50:00,21.98,22.01,21.93,21.98,1759200.0,19.4387,19.4652,19.3945,19.4387,1759200.0
2008-05-06 13:00:00,21.98,22.04,21.93,21.95,2167600.0,19.4387,19.4918,19.3945,19.4122,2167600.0
2008-05-06 13:10:00,21.95,22.0,21.95,22.0,1384800.0,19.4122,19.4564,19.4122,19.4564,1384800.0
2008-05-06 13:20:00,22.0,22.02,21.93,21.99,1749600.0,19.4564,19.4741,19.3945,19.4475,1749600.0
2008-05-06 13:30:00,21.99,21.99,21.91,21.97,1112400.0,19.4475,19.4475,19.3768,19.4299,1112400.0
2008-05-06 13:40:00,21.97,21.99,21.93,21.95,955200.0,19.4299,19.4475,19.3945,19.4122,955200.0
2008-05-06 13:50:00,21.95,21.99,21.95,21.98,738800.0,19.4122,19.4475,19.4122,19.4387,738800.0
2008-05-06 14:00:00,21.97,21.98,21.81,21.85,1956800.0,19.4299,19.4387,19.2884,19.3237,1956800.0
2008-05-06 14:10:00,21.85,21.92,21.83,21.91,1316000.0,19.3237,19.3856,19.306,19.3768,1316000.0
2008-05-06 14:20:00,21.91,21.91,21.85,21.89,650800.0,19.3768,19.3768,19.3237,19.3591,650800.0
2008-05-06 14:30:00,21.89,21.89,21.84,21.86,665200.0,19.3591,19.3591,19.3149,19.3326,665200.0
2008-05-06 14:40:00,21.86,21.87,21.74,21.83,2147600.0,19.3326,19.3414,19.2264,19.306,2147600.0
2008-05-06 14:50:00,21.82,21.93,21.82,21.86,1483600.0,19.2972,19.3945,19.2972,19.3326,1483600.0
2008-05-06 15:00:00,21.86,21.9,21.84,21.85,1201200.0,19.3326,19.3679,19.3149,19.3237,1201200.0
2008-05-06 15:10:00,21.85,21.88,21.8,21.83,890400.0,19.3237,19.3503,19.2795,19.306,890400.0
2008-05-06 15:20:00,21.83,21.87,21.77,21.78,1378800.0,19.306,19.3414,19.253,19.2618,1378800.0
2008-05-06 15:30:00,21.78,21.87,21.78,21.85,1251600.0,19.2618,19.3414,19.2618,19.3237,1251600.0
2008-05-06 15:40:00,21.84,21.86,21.83,21.83,2167600.0,19.3149,19.3326,19.306,19.306,2167600.0
2008-05-06 15:50:00,21.83,21.87,21.79,21.87,2410800.0,19.306,19.3414,19.2707,19.3414,2410800.0
2008-05-07 09:30:00,22.21,22.25,21.92,21.97,8056400.0,19.6421,19.6775,19.3856,19.4299,8056400.0
2008-05-07 09:40:00,21.97,22.3,21.93,22.24,5775600.0,19.4299,19.7217,19.3945,19.6686,5775600.0
2008-05-07 09:50:00,22.25,22.25,22.08,22.22,3704800.0,19.6775,19.6775,19.5271,19.651,3704800.0
2008-05-07 10:00:00,22.23,22.24,22.14,22.17,4058400.0,19.6598,19.6686,19.5802,19.6067,4058400.0
2008-05-07 10:10:00,22.17,22.36,22.14,22.31,6181600.0,19.6067,19.7748,19.5802,19.7305,6181600.0
2008-05-07 10:20:00,22.31,22.4,22.29,22.39,3528000.0,19.7305,19.8101,19.7129,19.8013,3528000.0
2008-05-07 10:30:00,22.39,22.45,22.15,22.4,4059600.0,19.8013,19.8544,19.589,19.8101,4059600.0
2008-05-07 10:40:00,22.41,22.46,22.29,22.33,3336400.0,19.819,19.8632,19.7129,19.7482,3336400.0
2008-05-07 10:50:00,22.33,22.36,22.21,22.29,3352800.0,19.7482,19.7748,19.6421,19.7129,3352800.0
2008-05-07 11:00:00,22.3,22.42,22.25,22.39,2554800.0,19.7217,19.8278,19.6775,19.8013,2554800.0
2008-05-07 11:10:00,22.39,22.4,22.26,22.29,2171200.0,19.8013,19.8101,19.6863,19.7129,2171200.0
2008-05-07 11:20:00,22.29,22.34,22.27,22.29,1094400.0,19.7129,19.7571,19.6952,19.7129,1094400.0
2008-05-07 11:30:00,22.29,22.3,22.13,22.15,2798000.0,19.7129,19.7217,19.5714,19.589,2798000.0
2008-05-07 11:40:00,22.15,22.29,22.14,22.29,1422000.0,19.589,19.7129,19.5802,19.7129,1422000.0
2008-05-07 11:50:00,22.29,22.36,22.26,22.34,1278800.0,19.7129,19.7748,19.6863,19.7571,1278800.0
2008-05-07 12:00:00,22.34,22.39,22.32,22.35,1862000.0,19.7571,19.8013,19.7394,19.7659,1862000.0
2008-05-07 12:10:00,22.36,22.38,22.35,22.38,909200.0,19.7748,19.7925,19.7659,19.7925,909200.0
2008-05-07 12:20:00,22.38,22.4,22.33,22.33,1271200.0,19.7925,19.8101,19.7482,19.7482,1271200.0
2008-05-07 12:30:00,22.33,22.38,22.3,22.34,940000.0,19.7482,19.7925,19.7217,19.7571,940000.0
2008-05-07 12:40:00,22.34,22.36,22.27,22.3,1025600.0,19.7571,19.7748,19.6952,19.7217,1025600.0
2008-05-07 12:50:00,22.29,22.37,22.29,22.37,766400.0,19.7129,19.7836,19.7129,19.7836,766400.0
2008-05-07 13:00:00,22.36,22.37,22.26,22.29,991200.0,19.7748,19.7836,19.6863,19.7129,991200.0
2008-05-07 13:10:00,22.28,22.28,22.18,22.23,2367600.0,19.704,19.704,19.6156,19.6598,2367600.0
2008-05-07 13:20:00,22.23,22.27,22.14,22.16,1814400.0,19.6598,19.6952,19.5802,19.5979,1814400.0
2008-05-07 13:30:00,22.16,22.22,22.13,22.13,1110800.0,19.5979,19.651,19.5714,19.5714,1110800.0
2008-05-07 13:40:00,22.13,22.14,22.0,22.08,3444000.0,19.5714,19.5802,19.4564,19.5271,3444000.0
2008-05-07 13:50:00,22.09,22.1,22.0,22.02,1727200.0,19.536,19.5448,19.4564,19.4741,1727200.0
2008-05-07 14:00:00,22.02,22.1,22.02,22.1,1384800.0,19.4741,19.5448,19.4741,19.5448,1384800.0
2008-05-07 14:10:00,22.1,22.18,22.1,22.14,1578800.0,19.5448,19.6156,19.5448,19.5802,1578800.0
2008-05-07 14:20:00,22.14,22.14,21.94,21.97,3568800.0,19.5802,19.5802,19.4033,19.4299,3568800.0
2008-05-07 14:30:00,21.96,22.09,21.95,22.02,2148000.0,19.421,19.536,19.4122,19.4741,2148000.0
2008-05-07 14:40:00,22.02,22.05,21.93,22.0,2295200.0,19.4741,19.5006,19.3945,19.4564,2295200.0
2008-05-07 14:50:00,22.0,22.19,21.99,22.15,2352400.0,19.4564,19.6244,19.4475,19.589,2352400.0
2008-05-07 15:00:00,22.15,22.18,22.02,22.06,1807600.0,19.589,19.6156,19.4741,19.5094,1807600.0
2008-05-07 15:10:00,22.06,22.16,22.0,22.15,1461200.0,19.5094,19.5979,19.4564,19.589,1461200.0
2008-05-07 15:20:00,22.15,22.15,22.0,22.03,2066800.0,19.589,19.589,19.4564,19.4829,2066800.0
2008-05-07 15:30:00,22.03,22.15,22.01,22.14,1851600.0,19.4829,19.589,19.4652,19.5802,1851600.0
2008-05-07 15:40:00,22.14,22.18,22.08,22.11,2784400.0,19.5802,19.6156,19.5271,19.5537,2784400.0
2008-05-07 15:50:00,22.11,22.13,21.99,22.13,3017600.0,19.5537,19.5714,19.4475,19.5714,3017600.0
2008-05-08 09:30:00,22.38,22.44,22.13,22.2,6384800.0,19.7925,19.8455,19.5714,19.6333,6384800.0
2008-05-08 09:40:00,22.2,22.31,22.13,22.3,3250400.0,19.6333,19.7305,19.5714,19.7217,3250400.0
2008-05-08 09:50:00,22.3,22.4,22.12,22.13,4466800.0,19.7217,19.8101,19.5625,19.5714,4466800.0
2008-05-08 10:00:00,22.13,22.18,22.01,22.14,5542000.0,19.5714,19.6156,19.4652,19.5802,5542000.0
2008-05-08 10:10:00,22.13,22.18,22.03,22.08,2179200.0,19.5714,19.6156,19.4829,19.5271,2179200.0
2008-05-08 10:20:00,22.08,22.09,21.77,21.9,6813600.0,19.5271,19.536,19.253,19.3679,6813600.0
2008-05-08 10:30:00,21.89,21.95,21.49,21.62,6947600.0,19.3591,19.4122,19.0054,19.1203,6947600.0
2008-05-08 10:40:00,21.62,21.73,21.49,21.56,6166800.0,19.1203,19.2176,19.0054,19.0673,6166800.0
2008-05-08 10:50:00,21.56,21.86,21.56,21.84,4024000.0,19.0673,19.3326,19.0673,19.3149,4024000.0
2008-05-08 11:00:00,21.84,21.94,21.71,21.92,2839200.0,19.3149,19.4033,19.1999,19.3856,2839200.0
2008-05-08 11:10:00,21.91,21.94,21.75,21.77,2359200.0,19.3768,19.4033,19.2353,19.253,2359200.0
2008-05-08 11:20:00,21.77,21.93,21.77,21.88,1814800.0,19.253,19.3945,19.253,19.3503,1814800.0
2008-05-08 11:30:00,21.88,21.93,21.77,21.78,1909200.0,19.3503,19.3945,19.253,19.2618,1909200.0
2008-05-08 11:40:00,21.78,21.82,21.75,21.81,1297600.0,19.2618,19.2972,19.2353,19.2884,1297600.0
2008-05-08 11:50:00,21.81,21.85,21.76,21.81,944800.0,19.2884,19.3237,19.2441,19.2884,944800.0
2008-05-08 12:00:00,21.81,21.83,21.76,21.8,690400.0,19.2884,19.306,19.2441,19.2795,690400.0
2008-05-08 12:10:00,21.8,21.82,21.75,21.79,751600.0,19.2795,19.2972,19.2353,19.2707,751600.0
2008-05-08 12:20:00,21.8,21.8,21.66,21.66,1755200.0,19.2795,19.2795,19.1557,19.1557,1755200.0
2008-05-08 12:30:00,21.66,21.75,21.64,21.7,1125200.0,19.1557,19.2353,19.138,19.1911,1125200.0
2008-05-08 12:40:00,21.7,21.71,21.59,21.59,1294400.0,19.1911,19.1999,19.0938,19.0938,1294400.0
2008-05-08 12:50:00,21.6,21.71,21.59,21.61,1065200.0,19.1026,19.1999,19.0938,19.1115,1065200.0
2008-05-08 13:00:00,21.61,21.72,21.56,21.58,1369200.0,19.1115,19.2088,19.0673,19.0849,1369200.0
2008-05-08 13:10:00,21.58,21.66,21.55,21.63,1378800.0,19.0849,19.1557,19.0584,19.1292,1378800.0
2008-05-08 13:20:00,21.63,21.81,21.61,21.79,1690800.0,19.1292,19.2884,19.1115,19.2707,1690800.0
2008-05-08 13:30:00,21.8,21.83,21.67,21.69,1374000.0,19.2795,19.306,19.1645,19.1822,1374000.0
2008-05-08 13:40:00,21.69,21.81,21.68,21.78,975600.0,19.1822,19.2884,19.1734,19.2618,975600.0
2008-05-08 13:50:00,21.78,21.82,21.73,21.81,1393200.0,19.2618,19.2972,19.2176,19.2884,1393200.0
2008-05-08 14:00:00,21.8,21.81,21.68,21.7,1181600.0,19.2795,19.2884,19.1734,19.1911,1181600.0
2008-05-08 14:10:00,21.7,21.74,21.63,21.69,1023600.0,19.1911,19.2264,19.1292,19.1822,1023600.0
2008-05-08 14:20:00,21.69,21.73,21.65,21.7,516400.0,19.1822,19.2176,19.1469,19.1911,516400.0
2008-05-08 14:30:00,21.71,21.78,21.64,21.74,958800.0,19.1999,19.2618,19.138,19.2264,958800.0
2008-05-08 14:40:00,21.74,21.77,21.6,21.61,1486800.0,19.2264,19.253,19.1026,19.1115,1486800.0
2008-05-08 14:50:00,21.61,21.63,21.57,21.6,1165600.0,19.1115,19.1292,19.0761,19.1026,1165600.0
2008-05-08 15:00:00,21.6,21.69,21.59,21.68,930800.0,19.1026,19.1822,19.0938,19.1734,930800.0
2008-05-08 15:10:00,21.68,21.69,21.59,21.65,1021600.0,19.1734,19.1822,19.0938,19.1469,1021600.0
2008-05-08 15:20:00,21.65,21.77,21.61,21.71,1636400.0,19.1469,19.253,19.1115,19.1999,1636400.0
2008-05-08 15:30:00,21.71,21.79,21.68,21.68,1879600.0,19.1999,19.2707,19.1734,19.1734,1879600.0
2008-05-08 15:40:00,21.68,21.75,21.63,21.64,1786000.0,19.1734,19.2353,19.1292,19.138,1786000.0
2008-05-08 15:50:00,21.63,21.81,21.63,21.8,3003200.0,19.1292,19.2884,19.1292,19.2795,3003200.0
2008-05-09 09:30:00,21.45,21.53,21.13,21.29,9590000.0,18.97,19.0407,18.687,18.8285,9590000.0
2008-05-09 09:40:00,21.29,21.67,21.28,21.52,5112000.0,18.8285,19.1645,18.8196,19.0319,5112000.0
2008-05-09 09:50:00,21.51,21.58,21.32,21.38,2880800.0,19.023,19.0849,18.855,18.9081,2880800.0
2008-05-09 10:00:00,21.37,21.5,21.33,21.38,2470800.0,18.8992,19.0142,18.8639,18.9081,2470800.0
2008-05-09 10:10:00,21.38,21.39,21.25,21.26,2619200.0,18.9081,18.9169,18.7931,18.8019,2619200.0
2008-05-09 10:20:00,21.26,21.29,21.17,21.22,3460800.0,18.8019,18.8285,18.7223,18.7666,3460800.0
2008-05-09 10:30:00,21.22,21.29,21.14,21.23,3043200.0,18.7666,18.8285,18.6958,18.7754,3043200.0
2008-05-09 10:40:00,21.22,21.3,21.2,21.21,2068800.0,18.7666,18.8373,18.7489,18.7577,2068800.0
2008-05-09 10:50:00,21.21,21.25,21.06,21.15,4003600.0,18.7577,18.7931,18.6251,18.7047,4003600.0
2008-05-09 11:00:00,21.15,21.19,21.1,21.17,1883200.0,18.7047,18.74,18.6604,18.7223,1883200.0
2008-05-09 11:10:00,21.17,21.29,21.13,21.15,1223600.0,18.7223,18.8285,18.687,18.7047,1223600.0
2008-05-09 11:20:00,21.15,21.15,21.08,21.13,1278800.0,18.7047,18.7047,18.6428,18.687,1278800.0
2008-05-09 11:30:00,21.13,21.16,21.1,21.14,1203200.0,18.687,18.7135,18.6604,18.6958,1203200.0
2008-05-09 11:40:00,21.14,21.16,21.0,21.01,2084800.0,18.6958,18.7135,18.572,18.5808,2084800.0
2008-05-09 11:50:00,21.01,21.02,20.83,20.83,4994000.0,18.5808,18.5897,18.4217,18.4217,4994000.0
2008-05-09 12:00:00,20.84,20.85,20.63,20.72,5498400.0,18.4305,18.4393,18.2448,18.3244,5498400.0
2008-05-09 12:10:00,20.72,20.87,20.71,20.78,2726000.0,18.3244,18.457,18.3155,18.3774,2726000.0
2008-05-09 12:20:00,20.78,20.86,20.64,20.82,3003200.0,18.3774,18.4482,18.2536,18.4128,3003200.0
2008-05-09 12:30:00,20.82,20.87,20.8,20.85,1518000.0,18.4128,18.457,18.3951,18.4393,1518000.0
2008-05-09 12:40:00,20.85,20.93,20.84,20.9,1673200.0,18.4393,18.5101,18.4305,18.4836,1673200.0
2008-05-09 12:50:00,20.91,20.96,20.86,20.96,1083200.0,18.4924,18.5366,18.4482,18.5366,1083200.0
2008-05-09 13:00:00,20.96,20.96,20.77,20.78,2151200.0,18.5366,18.5366,18.3686,18.3774,2151200.0
2008-05-09 13:10:00,20.78,20.81,20.76,20.79,1096400.0,18.3774,18.404,18.3598,18.3863,1096400.0
2008-05-09 13:20:00,20.79,20.88,20.78,20.86,1034800.0,18.3863,18.4659,18.3774,18.4482,1034800.0
2008-05-09 13:30:00,20.86,20.9,20.81,20.87,1270000.0,18.4482,18.4836,18.404,18.457,1270000.0
2008-05-09 13:40:00,20.86,20.9,20.84,20.9,1039200.0,18.4482,18.4836,18.4305,18.4836,1039200.0
2008-05-09 13:50:00,20.9,20.93,20.86,20.89,1132800.0,18.4836,18.5101,18.4482,18.4747,1132800.0
2008-05-09 14:00:00,20.89,20.89,20.84,20.86,1320400.0,18.4747,18.4747,18.4305,18.4482,1320400.0
2008-05-09 14:10:00,20.86,20.87,20.79,20.82,1426000.0,18.4482,18.457,18.3863,18.4128,1426000.0
2008-05-09 14:20:00,20.82,20.85,20.8,20.84,789200.0,18.4128,18.4393,18.3951,18.4305,789200.0
2008-05-09 14:30:00,20.84,20.86,20.81,20.83,780400.0,18.4305,18.4482,18.404,18.4217,780400.0
2008-05-09 14:40:00,20.82,20.83,20.72,20.74,1917600.0,18.4128,18.4217,18.3244,18.3421,1917600.0
2008-05-09 14:50:00,20.74,20.76,20.68,20.74,1683600.0,18.3421,18.3598,18.289,18.3421,1683600.0
2008-05-09 15:00:00,20.74,20.8,20.73,20.77,957200.0,18.3421,18.3951,18.3332,18.3686,957200.0
2008-05-09 15:10:00,20.77,20.77,20.69,20.72,1520000.0,18.3686,18.3686,18.2978,18.3244,1520000.0
2008-05-09 15:20:00,20.72,20.81,20.71,20.79,2108000.0,18.3244,18.404,18.3155,18.3863,2108000.0
2008-05-09 15:30:00,20.79,20.82,20.75,20.78,1849600.0,18.3863,18.4128,18.3509,18.3774,1849600.0
2008-05-09 15:40:00,20.78,20.79,20.74,20.75,2279600.0,18.3774,18.3863,18.3421,18.3509,2279600.0
2008-05-09 15:50:00,20.75,20.75,20.7,20.72,3788000.0,18.3509,18.3509,18.3067,18.3244,3788000.0
2008-05-12 09:30:00,20.91,21.12,20.8,20.87,5586800.0,18.4924,18.6781,18.3951,18.457,5586800.0
2008-05-12 09:40:00,20.89,20.9,20.28,20.33,7434800.0,18.4747,18.4836,17.9353,17.9795,7434800.0
2008-05-12 09:50:00,20.33,20.38,20.0,20.07,11902800.0,17.9795,18.0237,17.6876,17.7495,11902800.0
2008-05-12 10:00:00,20.07,20.11,19.54,19.61,19933200.0,17.7495,17.7849,17.2808,17.3427,19933200.0
2008-05-12 10:10:00,19.6,19.91,19.53,19.81,11901600.0,17.3339,17.608,17.272,17.5196,11901600.0
2008-05-12 10:20:00,19.81,19.94,19.79,19.89,7200000.0,17.5196,17.6346,17.5019,17.5903,7200000.0
2008-05-12 10:30:00,19.89,20.03,19.76,20.01,7736800.0,17.5903,17.7142,17.4754,17.6965,7736800.0
2008-05-12 10:40:00,20.02,20.11,19.95,20.04,6444000.0,17.7053,17.7849,17.6434,17.723,6444000.0
2008-05-12 10:50:00,20.04,20.22,20.03,20.11,4340000.0,17.723,17.8822,17.7142,17.7849,4340000.0
2008-05-12 11:00:00,20.11,20.21,20.02,20.12,3421200.0,17.7849,17.8733,17.7053,17.7937,3421200.0
2008-05-12 11:10:00,20.12,20.33,20.12,20.24,4531200.0,17.7937,17.9795,17.7937,17.8999,4531200.0
2008-05-12 11:20:00,20.24,20.3,20.16,20.24,2805600.0,17.8999,17.9529,17.8291,17.8999,2805600.0
2008-05-12 11:30:00,20.23,20.3,20.2,20.27,1588000.0,17.891,17.9529,17.8645,17.9264,1588000.0
2008-05-12 11:40:00,20.27,20.34,20.25,20.32,1680000.0,17.9264,17.9883,17.9087,17.9706,1680000.0
2008-05-12 11:50:00,20.33,20.56,20.31,20.52,4078800.0,17.9795,18.1829,17.9618,18.1475,4078800.0
2008-05-12 12:00:00,20.52,20.63,20.48,20.56,3023200.0,18.1475,18.2448,18.1121,18.1829,3023200.0
2008-05-12 12:10:00,20.57,20.6,20.35,20.38,2469200.0,18.1917,18.2183,17.9972,18.0237,2469200.0
2008-05-12 12:20:00,20.39,20.48,20.31,20.47,1991200.0,18.0325,18.1121,17.9618,18.1033,1991200.0
2008-05-12 12:30:00,20.47,20.54,20.42,20.44,1332400.0,18.1033,18.1652,18.0591,18.0768,1332400.0
2008-05-12 12:40:00,20.43,20.43,20.33,20.36,1636400.0,18.0679,18.0679,17.9795,18.006,1636400.0
2008-05-12 12:50:00,20.36,20.39,20.19,20.22,1782000.0,18.006,18.0325,17.8557,17.8822,1782000.0
2008-05-12 13:00:00,20.23,20.29,20.21,20.24,1202800.0,17.891,17.9441,17.8733,17.8999,1202800.0
2008-05-12 13:10:00,20.24,20.24,20.1,20.11,1800800.0,17.8999,17.8999,17.7761,17.7849,1800800.0
2008-05-12 13:20:00,20.11,20.22,20.05,20.13,2132000.0,17.7849,17.8822,17.7318,17.8026,2132000.0
2008-05-12 13:30:00,20.13,20.18,20.01,20.04,1698000.0,17.8026,17.8468,17.6965,17.723,1698000.0
2008-05-12 13:40:00,20.04,20.18,20.03,20.15,1465600.0,17.723,17.8468,17.7142,17.8203,1465600.0
2008-05-12 13:50:00,20.15,20.16,20.08,20.12,872000.0,17.8203,17.8291,17.7584,17.7937,872000.0
2008-05-12 14:00:00,20.12,20.13,20.05,20.1,957600.0,17.7937,17.8026,17.7318,17.7761,957600.0
2008-05-12 14:10:00,20.1,20.2,20.06,20.19,1362800.0,17.7761,17.8645,17.7407,17.8557,1362800.0
2008-05-12 14:20:00,20.19,20.37,20.18,20.33,2083600.0,17.8557,18.0148,17.8468,17.9795,2083600.0
2008-05-12 14:30:00,20.33,20.36,20.25,20.3,1282400.0,17.9795,18.006,17.9087,17.9529,1282400.0
2008-05-12 14:40:00,20.3,20.36,20.28,20.36,1176800.0,17.9529,18.006,17.9353,18.006,1176800.0
2008-05-12 14:50:00,20.36,20.49,20.36,20.46,2612400.0,18.006,18.121,18.006,18.0944,2612400.0
2008-05-12 15:00:00,20.46,20.55,20.43,20.51,2730400.0,18.0944,18.174,18.0679,18.1387,2730400.0
2008-05-12 15:10:00,20.51,20.51,20.33,20.4,2342800.0,18.1387,18.1387,17.9795,18.0414,2342800.0
2008-05-12 15:20:00,20.41,20.51,20.37,20.42,1728000.0,18.0502,18.1387,18.0148,18.0591,1728000.0
2008-05-12 15:30:00,20.42,20.49,20.4,20.46,1469200.0,18.0591,18.121,18.0414,18.0944,1469200.0
2008-05-12 15:40:00,20.46,20.53,20.43,20.52,2590800.0,18.0944,18.1563,18.0679,18.1475,2590800.0
2008-05-12 15:50:00,20.52,20.58,20.46,20.46,2342000.0,18.1475,18.2006,18.0944,18.0944,2342000.0
2008-05-13 09:30:00,20.46,20.63,20.2,20.54,4931200.0,18.0944,18.2448,17.8645,18.1652,4931200.0
2008-05-13 09:40:00,20.53,20.57,20.43,20.49,2597200.0,18.1563,18.1917,18.0679,18.121,2597200.0
2008-05-13 09:50:00,20.49,20.82,20.49,20.77,5643600.0,18.121,18.4128,18.121,18.3686,5643600.0
2008-05-13 10:00:00,20.77,20.85,20.67,20.82,4478400.0,18.3686,18.4393,18.2802,18.4128,4478400.0
2008-05-13 10:10:00,20.82,20.86,20.69,20.74,3160800.0,18.4128,18.4482,18.2978,18.3421,3160800.0
2008-05-13 10:20:00,20.74,20.77,20.64,20.72,2057600.0,18.3421,18.3686,18.2536,18.3244,2057600.0
2008-05-13 10:30:00,20.73,20.77,20.66,20.75,1338400.0,18.3332,18.3686,18.2713,18.3509,1338400.0
2008-05-13 10:40:00,20.75,20.79,20.64,20.64,1440400.0,18.3509,18.3863,18.2536,18.2536,1440400.0
2008-05-13 10:50:00,20.64,20.64,20.43,20.5,2747600.0,18.2536,18.2536,18.0679,18.1298,2747600.0
2008-05-13 11:00:00,20.5,20.66,20.47,20.6,1795200.0,18.1298,18.2713,18.1033,18.2183,1795200.0
2008-05-13 11:10:00,20.6,20.64,20.53,20.6,939200.0,18.2183,18.2536,18.1563,18.2183,939200.0
2008-05-13 11:20:00,20.6,20.6,20.51,20.57,968800.0,18.2183,18.2183,18.1387,18.1917,968800.0
2008-05-13 11:30:00,20.56,20.62,20.56,20.58,632400.0,18.1829,18.2359,18.1829,18.2006,632400.0
2008-05-13 11:40:00,20.58,20.61,20.53,20.59,736400.0,18.2006,18.2271,18.1563,18.2094,736400.0
2008-05-13 11:50:00,20.59,20.6,20.53,20.56,475200.0,18.2094,18.2183,18.1563,18.1829,475200.0
2008-05-13 12:00:00,20.56,20.65,20.56,20.63,487600.0,18.1829,18.2625,18.1829,18.2448,487600.0
2008-05-13 12:10:00,20.63,20.67,20.59,20.66,546000.0,18.2448,18.2802,18.2094,18.2713,546000.0
2008-05-13 12:20:00,20.67,20.78,20.66,20.76,1093600.0,18.2802,18.3774,18.2713,18.3598,1093600.0
2008-05-13 12:30:00,20.75,20.76,20.65,20.68,816800.0,18.3509,18.3598,18.2625,18.289,816800.0
2008-05-13 12:40:00,20.67,20.68,20.63,20.65,572000.0,18.2802,18.289,18.2448,18.2625,572000.0
2008-05-13 12:50:00,20.65,20.66,20.59,20.64,544800.0,18.2625,18.2713,18.2094,18.2536,544800.0
2008-05-13 13:00:00,20.64,20.7,20.64,20.68,327200.0,18.2536,18.3067,18.2536,18.289,327200.0
2008-05-13 13:10:00,20.68,20.68,20.65,20.65,222400.0,18.289,18.289,18.2625,18.2625,222400.0
2008-05-13 13:20:00,20.65,20.69,20.65,20.68,289600.0,18.2625,18.2978,18.2625,18.289,289600.0
2008-05-13 13:30:00,20.68,20.74,20.67,20.72,538400.0,18.289,18.3421,18.2802,18.3244,538400.0
2008-05-13 13:40:00,20.72,20.75,20.72,20.73,384000.0,18.3244,18.3509,18.3244,18.3332,384000.0
2008-05-13 13:50:00,20.73,20.75,20.73,20.74,322400.0,18.3332,18.3509,18.3332,18.3421,322400.0
2008-05-13 14:00:00,20.74,20.75,20.73,20.75,342800.0,18.3421,18.3509,18.3332,18.3509,342800.0
2008-05-13 14:10:00,20.75,20.79,20.74,20.78,800400.0,18.3509,18.3863,18.3421,18.3774,800400.0
2008-05-13 14:20:00,20.78,20.78,20.66,20.69,1157200.0,18.3774,18.3774,18.2713,18.2978,1157200.0
2008-05-13 14:30:00,20.7,20.76,20.69,20.73,521200.0,18.3067,18.3598,18.2978,18.3332,521200.0
2008-05-13 14:40:00,20.73,20.75,20.73,20.75,387200.0,18.3332,18.3509,18.3332,18.3509,387200.0
2008-05-13 14:50:00,20.75,20.88,20.75,20.86,1524000.0,18.3509,18.4659,18.3509,18.4482,1524000.0
2008-05-13 15:00:00,20.85,20.86,20.8,20.81,912800.0,18.4393,18.4482,18.3951,18.404,912800.0
2008-05-13 15:10:00,20.81,20.83,20.75,20.77,798800.0,18.404,18.4217,18.3509,18.3686,798800.0
2008-05-13 15:20:00,20.78,20.78,20.7,20.74,703600.0,18.3774,18.3774,18.3067,18.3421,703600.0
2008-05-13 15:30:00,20.74,20.74,20.7,20.74,422400.0,18.3421,18.3421,18.3067,18.3421,422400.0
2008-05-13 15:40:00,20.73,20.74,20.63,20.65,1350000.0,18.3332,18.3421,18.2448,18.2625,1350000.0
2008-05-13 15:50:00,20.66,20.67,20.51,20.57,2460400.0,18.2713,18.2802,18.1387,18.1917,2460400.0
2008-05-14 09:30:00,20.83,20.87,20.68,20.81,3827600.0,18.4217,18.457,18.289,18.404,3827600.0
2008-05-14 09:40:00,20.81,20.84,20.76,20.82,1978400.0,18.404,18.4305,18.3598,18.4128,1978400.0
2008-05-14 09:50:00,20.82,21.0,20.8,20.98,3531200.0,18.4128,18.572,18.3951,18.5543,3531200.0
2008-05-14 10:00:00,20.98,21.03,20.94,20.98,2752800.0,18.5543,18.5985,18.5189,18.5543,2752800.0
2008-05-14 10:10:00,20.98,21.04,20.93,21.02,1887200.0,18.5543,18.6074,18.5101,18.5897,1887200.0
2008-05-14 10:20:00,21.02,21.09,21.01,21.07,1946000.0,18.5897,18.6516,18.5808,18.6339,1946000.0
2008-05-14 10:30:00,21.07,21.07,20.97,21.02,1566400.0,18.6339,18.6339,18.5455,18.5897,1566400.0
2008-05-14 10:40:00,21.03,21.03,20.9,20.92,1107600.0,18.5985,18.5985,18.4836,18.5013,1107600.0
2008-05-14 10:50:00,20.92,20.97,20.86,20.96,1571200.0,18.5013,18.5455,18.4482,18.5366,1571200.0
2008-05-14 11:00:00,20.97,20.97,20.89,20.93,697600.0,18.5455,18.5455,18.4747,18.5101,697600.0
2008-05-14 11:10:00,20.93,20.95,20.91,20.93,505200.0,18.5101,18.5278,18.4924,18.5101,505200.0
2008-05-14 11:20:00,20.93,20.99,20.93,20.98,477600.0,18.5101,18.5632,18.5101,18.5543,477600.0
2008-05-14 11:30:00,20.98,20.99,20.95,20.97,390400.0,18.5543,18.5632,18.5278,18.5455,390400.0
2008-05-14 11:40:00,20.97,21.03,20.97,20.99,721200.0,18.5455,18.5985,18.5455,18.5632,721200.0
2008-05-14 11:50:00,20.99,21.0,20.93,20.95,466400.0,18.5632,18.572,18.5101,18.5278,466400.0
2008-05-14 12:00:00,20.95,20.96,20.93,20.96,368800.0,18.5278,18.5366,18.5101,18.5366,368800.0
2008-05-14 12:10:00,20.96,20.99,20.96,20.98,320000.0,18.5366,18.5632,18.5366,18.5543,320000.0
2008-05-14 12:20:00,20.98,20.99,20.96,20.99,369600.0,18.5543,18.5632,18.5366,18.5632,369600.0
2008-05-14 12:30:00,20.98,20.99,20.94,20.95,344800.0,18.5543,18.5632,18.5189,18.5278,344800.0
2008-05-14 12:40:00,20.95,20.96,20.94,20.95,326000.0,18.5278,18.5366,18.5189,18.5278,326000.0
2008-05-14 12:50:00,20.95,20.98,20.94,20.94,414000.0,18.5278,18.5543,18.5189,18.5189,414000.0
2008-05-14 13:00:00,20.94,20.97,20.93,20.96,733200.0,18.5189,18.5455,18.5101,18.5366,733200.0
2008-05-14 13:10:00,20.96,20.98,20.96,20.97,368400.0,18.5366,18.5543,18.5366,18.5455,368400.0
2008-05-14 13:20:00,20.97,20.98,20.97,20.98,522800.0,18.5455,18.5543,18.5455,18.5543,522800.0
2008-05-14 13:30:00,20.98,21.01,20.98,20.99,893600.0,18.5543,18.5808,18.5543,18.5632,893600.0
2008-05-14 13:40:00,20.99,21.0,20.98,20.98,316400.0,18.5632,18.572,18.5543,18.5543,316400.0
2008-05-14 13:50:00,20.98,21.0,20.96,20.99,451600.0,18.5543,18.572,18.5366,18.5632,451600.0
2008-05-14 14:00:00,20.99,20.99,20.95,20.96,504800.0,18.5632,18.5632,18.5278,18.5366,504800.0
2008-05-14 14:10:00,20.96,20.96,20.9,20.91,732800.0,18.5366,18.5366,18.4836,18.4924,732800.0
2008-05-14 14:20:00,20.91,20.92,20.85,20.88,1276400.0,18.4924,18.5013,18.4393,18.4659,1276400.0
2008-05-14 14:30:00,20.89,20.89,20.77,20.78,1426000.0,18.4747,18.4747,18.3686,18.3774,1426000.0
2008-05-14 14:40:00,20.77,20.89,20.76,20.86,1520000.0,18.3686,18.4747,18.3598,18.4482,1520000.0
2008-05-14 14:50:00,20.86,20.86,20.8,20.8,691200.0,18.4482,18.4482,18.3951,18.3951,691200.0
2008-05-14 15:00:00,20.8,20.83,20.78,20.79,1115600.0,18.3951,18.4217,18.3774,18.3863,1115600.0
2008-05-14 15:10:00,20.79,20.79,20.69,20.73,2442400.0,18.3863,18.3863,18.2978,18.3332,2442400.0
2008-05-14 15:20:00,20.73,20.73,20.51,20.52,2649200.0,18.3332,18.3332,18.1387,18.1475,2649200.0
2008-05-14 15:30:00,20.52,20.57,20.4,20.4,3473200.0,18.1475,18.1917,18.0414,18.0414,3473200.0
2008-05-14 15:40:00,20.4,20.59,20.36,20.55,3024400.0,18.0414,18.2094,18.006,18.174,3024400.0
2008-05-14 15:50:00,20.55,20.61,20.51,20.52,2109200.0,18.174,18.2271,18.1387,18.1475,2109200.0
2008-05-15 09:30:00,20.63,20.73,20.46,20.6,3304800.0,18.2448,18.3332,18.0944,18.2183,3304800.0
2008-05-15 09:40:00,20.6,20.64,20.46,20.51,1686000.0,18.2183,18.2536,18.0944,18.1387,1686000.0
2008-05-15 09:50:00,20.51,20.58,20.46,20.55,1766800.0,18.1387,18.2006,18.0944,18.174,1766800.0
2008-05-15 10:00:00,20.55,20.59,20.53,20.55,934800.0,18.174,18.2094,18.1563,18.174,934800.0
2008-05-15 10:10:00,20.55,20.56,20.4,20.49,1826800.0,18.174,18.1829,18.0414,18.121,1826800.0
2008-05-15 10:20:00,20.49,20.55,20.47,20.49,1128000.0,18.121,18.174,18.1033,18.121,1128000.0
2008-05-15 10:30:00,20.49,20.51,20.44,20.47,960400.0,18.121,18.1387,18.0768,18.1033,960400.0
2008-05-15 10:40:00,20.5,20.5,20.45,20.48,557600.0,18.1298,18.1298,18.0856,18.1121,557600.0
2008-05-15 10:50:00,20.48,20.54,20.44,20.53,836000.0,18.1121,18.1652,18.0768,18.1563,836000.0
2008-05-15 11:00:00,20.52,20.59,20.52,20.58,935600.0,18.1475,18.2094,18.1475,18.2006,935600.0
2008-05-15 11:10:00,20.57,20.58,20.51,20.53,600000.0,18.1917,18.2006,18.1387,18.1563,600000.0
2008-05-15 11:20:00,20.53,20.55,20.5,20.51,436000.0,18.1563,18.174,18.1298,18.1387,436000.0
2008-05-15 11:30:00,20.51,20.52,20.45,20.46,638800.0,18.1387,18.1475,18.0856,18.0944,638800.0
2008-05-15 11:40:00,20.46,20.5,20.42,20.48,791200.0,18.0944,18.1298,18.0591,18.1121,791200.0
2008-05-15 11:50:00,20.48,20.51,20.46,20.46,550400.0,18.1121,18.1387,18.0944,18.0944,550400.0
2008-05-15 12:00:00,20.46,20.52,20.46,20.5,598800.0,18.0944,18.1475,18.0944,18.1298,598800.0
2008-05-15 12:10:00,20.5,20.55,20.49,20.5,551600.0,18.1298,18.174,18.121,18.1298,551600.0
2008-05-15 12:20:00,20.5,20.52,20.49,20.51,390400.0,18.1298,18.1475,18.121,18.1387,390400.0
2008-05-15 12:30:00,20.51,20.54,20.51,20.52,291600.0,18.1387,18.1652,18.1387,18.1475,291600.0
2008-05-15 12:40:00,20.52,20.54,20.46,20.46,682400.0,18.1475,18.1652,18.0944,18.0944,682400.0
2008-05-15 12:50:00,20.47,20.5,20.46,20.47,360400.0,18.1033,18.1298,18.0944,18.1033,360400.0
2008-05-15 13:00:00,20.47,20.51,20.47,20.49,426800.0,18.1033,18.1387,18.1033,18.121,426800.0
2008-05-15 13:10:00,20.49,20.5,20.47,20.48,256400.0,18.121,18.1298,18.1033,18.1121,256400.0
2008-05-15 13:20:00,20.48,20.48,20.47,20.48,328000.0,18.1121,18.1121,18.1033,18.1121,328000.0
2008-05-15 13:30:00,20.48,20.48,20.43,20.44,360400.0,18.1121,18.1121,18.0679,18.0768,360400.0
2008-05-15 13:40:00,20.44,20.47,20.4,20.43,744800.0,18.0768,18.1033,18.0414,18.0679,744800.0
2008-05-15 13:50:00,20.43,20.43,20.38,20.39,797600.0,18.0679,18.0679,18.0237,18.0325,797600.0
2008-05-15 14:00:00,20.39,20.42,20.38,20.41,527600.0,18.0325,18.0591,18.0237,18.0502,527600.0
2008-05-15 14:10:00,20.41,20.47,20.39,20.39,599200.0,18.0502,18.1033,18.0325,18.0325,599200.0
2008-05-15 14:20:00,20.39,20.41,20.28,20.31,1696800.0,18.0325,18.0502,17.9353,17.9618,1696800.0
2008-05-15 14:30:00,20.31,20.38,20.28,20.36,948800.0,17.9618,18.0237,17.9353,18.006,948800.0
2008-05-15 14:40:00,20.36,20.42,20.35,20.37,974800.0,18.006,18.0591,17.9972,18.0148,974800.0
2008-05-15 14:50:00,20.37,20.47,20.37,20.44,759600.0,18.0148,18.1033,18.0148,18.0768,759600.0
2008-05-15 15:00:00,20.44,20.46,20.4,20.46,595600.0,18.0768,18.0944,18.0414,18.0944,595600.0
2008-05-15 15:10:00,20.46,20.46,20.41,20.43,456400.0,18.0944,18.0944,18.0502,18.0679,456400.0
2008-05-15 15:20:00,20.42,20.45,20.41,20.44,664000.0,18.0591,18.0856,18.0502,18.0768,664000.0
2008-05-15 15:30:00,20.44,20.5,20.43,20.49,1256000.0,18.0768,18.1298,18.0679,18.121,1256000.0
2008-05-15 15:40:00,20.49,20.52,20.45,20.46,1397600.0,18.121,18.1475,18.0856,18.0944,1397600.0
2008-05-15 15:50:00,20.46,20.59,20.45,20.52,2497200.0,18.0944,18.2094,18.0856,18.1475,2497200.0
2008-05-16 09:30:00,20.68,20.71,20.51,20.56,2184000.0,18.289,18.3155,18.1387,18.1829,2184000.0
2008-05-16 09:40:00,20.56,20.57,20.32,20.42,2595200.0,18.1829,18.1917,17.9706,18.0591,2595200.0
2008-05-16 09:50:00,20.42,20.42,20.32,20.39,2062800.0,18.0591,18.0591,17.9706,18.0325,2062800.0
2008-05-16 10:00:00,20.4,20.49,20.35,20.39,1432000.0,18.0414,18.121,17.9972,18.0325,1432000.0
2008-05-16 10:10:00,20.38,20.48,20.36,20.46,944000.0,18.0237,18.1121,18.006,18.0944,944000.0
2008-05-16 10:20:00,20.46,20.47,20.4,20.46,1184800.0,18.0944,18.1033,18.0414,18.0944,1184800.0
2008-05-16 10:30:00,20.46,20.49,20.45,20.48,759600.0,18.0944,18.121,18.0856,18.1121,759600.0
2008-05-16 10:40:00,20.49,20.53,20.42,20.47,961600.0,18.121,18.1563,18.0591,18.1033,961600.0
2008-05-16 10:50:00,20.47,20.49,20.43,20.44,936800.0,18.1033,18.121,18.0679,18.0768,936800.0
2008-05-16 11:00:00,20.44,20.44,20.35,20.39,1218800.0,18.0768,18.0768,17.9972,18.0325,1218800.0
2008-05-16 11:10:00,20.4,20.41,20.34,20.34,944800.0,18.0414,18.0502,17.9883,17.9883,944800.0
2008-05-16 11:20:00,20.34,20.4,20.34,20.38,716000.0,17.9883,18.0414,17.9883,18.0237,716000.0
2008-05-16 11:30:00,20.38,20.44,20.38,20.43,619200.0,18.0237,18.0768,18.0237,18.0679,619200.0
2008-05-16 11:40:00,20.43,20.46,20.43,20.45,758800.0,18.0679,18.0944,18.0679,18.0856,758800.0
2008-05-16 11:50:00,20.46,20.49,20.43,20.44,489600.0,18.0944,18.121,18.0679,18.0768,489600.0
2008-05-16 12:00:00,20.44,20.47,20.44,20.45,305600.0,18.0768,18.1033,18.0768,18.0856,305600.0
2008-05-16 12:10:00,20.45,20.49,20.45,20.47,329600.0,18.0856,18.121,18.0856,18.1033,329600.0
2008-05-16 12:20:00,20.47,20.5,20.46,20.5,456800.0,18.1033,18.1298,18.0944,18.1298,456800.0
2008-05-16 12:30:00,20.5,20.53,20.48,20.5,965600.0,18.1298,18.1563,18.1121,18.1298,965600.0
2008-05-16 12:40:00,20.5,20.54,20.5,20.53,417600.0,18.1298,18.1652,18.1298,18.1563,417600.0
2008-05-16 12:50:00,20.53,20.54,20.53,20.53,278000.0,18.1563,18.1652,18.1563,18.1563,278000.0
2008-05-16 13:00:00,20.53,20.56,20.52,20.56,480000.0,18.1563,18.1829,18.1475,18.1829,480000.0
2008-05-16 13:10:00,20.56,20.59,20.51,20.54,746400.0,18.1829,18.2094,18.1387,18.1652,746400.0
2008-05-16 13:20:00,20.54,20.58,20.52,20.56,544800.0,18.1652,18.2006,18.1475,18.1829,544800.0
2008-05-16 13:30:00,20.56,20.57,20.53,20.53,400000.0,18.1829,18.1917,18.1563,18.1563,400000.0
2008-05-16 13:40:00,20.53,20.55,20.5,20.52,298800.0,18.1563,18.174,18.1298,18.1475,298800.0
2008-05-16 13:50:00,20.52,20.54,20.51,20.53,282800.0,18.1475,18.1652,18.1387,18.1563,282800.0
2008-05-16 14:00:00,20.53,20.54,20.52,20.53,314400.0,18.1563,18.1652,18.1475,18.1563,314400.0
2008-05-16 14:10:00,20.54,20.59,20.53,20.58,615600.0,18.1652,18.2094,18.1563,18.2006,615600.0
2008-05-16 14:20:00,20.58,20.61,20.57,20.59,828800.0,18.2006,18.2271,18.1917,18.2094,828800.0
2008-05-16 14:30:00,20.59,20.62,20.59,20.6,462000.0,18.2094,18.2359,18.2094,18.2183,462000.0
2008-05-16 14:40:00,20.61,20.67,20.59,20.63,1065600.0,18.2271,18.2802,18.2094,18.2448,1065600.0
2008-05-16 14:50:00,20.62,20.65,20.61,20.64,456400.0,18.2359,18.2625,18.2271,18.2536,456400.0
2008-05-16 15:00:00,20.64,20.64,20.58,20.62,786400.0,18.2536,18.2536,18.2006,18.2359,786400.0
2008-05-16 15:10:00,20.62,20.62,20.59,20.61,613200.0,18.2359,18.2359,18.2094,18.2271,613200.0
2008-05-16 15:20:00,20.61,20.65,20.6,20.63,829200.0,18.2271,18.2625,18.2183,18.2448,829200.0
2008-05-16 15:30:00,20.63,20.63,20.6,20.6,818000.0,18.2448,18.2448,18.2183,18.2183,818000.0
2008-05-16 15:40:00,20.61,20.61,20.53,20.54,1518800.0,18.2271,18.2271,18.1563,18.1652,1518800.0
2008-05-16 15:50:00,20.54,20.59,20.54,20.56,1381200.0,18.1652,18.2094,18.1652,18.1829,1381200.0
2008-05-19 09:30:00,20.56,20.69,20.56,20.6,1958400.0,18.1829,18.2978,18.1829,18.2183,1958400.0
2008-05-19 09:40:00,20.61,20.65,20.54,20.59,1629600.0,18.2271,18.2625,18.1652,18.2094,1629600.0
2008-05-19 09:50:00,20.6,20.8,20.58,20.78,1938800.0,18.2183,18.3951,18.2006,18.3774,1938800.0
2008-05-19 10:00:00,20.78,20.95,20.76,20.94,2921200.0,18.3774,18.5278,18.3598,18.5189,2921200.0
2008-05-19 10:10:00,20.95,21.0,20.89,20.99,2360000.0,18.5278,18.572,18.4747,18.5632,2360000.0
2008-05-19 10:20:00,20.99,21.17,20.98,21.13,3615200.0,18.5632,18.7223,18.5543,18.687,3615200.0
2008-05-19 10:30:00,21.13,21.13,21.02,21.06,1846800.0,18.687,18.687,18.5897,18.6251,1846800.0
2008-05-19 10:40:00,21.06,21.16,21.04,21.11,1465600.0,18.6251,18.7135,18.6074,18.6693,1465600.0
2008-05-19 10:50:00,21.11,21.18,21.08,21.09,1796800.0,18.6693,18.7312,18.6428,18.6516,1796800.0
2008-05-19 11:00:00,21.09,21.11,21.04,21.09,877600.0,18.6516,18.6693,18.6074,18.6516,877600.0
2008-05-19 11:10:00,21.09,21.15,21.04,21.09,606000.0,18.6516,18.7047,18.6074,18.6516,606000.0
2008-05-19 11:20:00,21.09,21.12,21.04,21.05,771600.0,18.6516,18.6781,18.6074,18.6162,771600.0
2008-05-19 11:30:00,21.05,21.09,21.0,21.07,980000.0,18.6162,18.6516,18.572,18.6339,980000.0
2008-05-19 11:40:00,21.07,21.1,21.05,21.08,827600.0,18.6339,18.6604,18.6162,18.6428,827600.0
2008-05-19 11:50:00,21.08,21.1,21.04,21.06,584000.0,18.6428,18.6604,18.6074,18.6251,584000.0
2008-05-19 12:00:00,21.06,21.06,21.03,21.03,358000.0,18.6251,18.6251,18.5985,18.5985,358000.0
2008-05-19 12:10:00,21.03,21.08,21.03,21.05,480000.0,18.5985,18.6428,18.5985,18.6162,480000.0
2008-05-19 12:20:00,21.05,21.06,20.95,21.0,1160800.0,18.6162,18.6251,18.5278,18.572,1160800.0
2008-05-19 12:30:00,21.01,21.05,21.01,21.05,366400.0,18.5808,18.6162,18.5808,18.6162,366400.0
2008-05-19 12:40:00,21.05,21.05,21.01,21.01,343600.0,18.6162,18.6162,18.5808,18.5808,343600.0
2008-05-19 12:50:00,21.01,21.01,20.97,20.97,365600.0,18.5808,18.5808,18.5455,18.5455,365600.0
2008-05-19 13:00:00,20.97,21.0,20.96,20.99,284400.0,18.5455,18.572,18.5366,18.5632,284400.0
2008-05-19 13:10:00,20.98,21.04,20.97,21.03,605200.0,18.5543,18.6074,18.5455,18.5985,605200.0
2008-05-19 13:20:00,21.04,21.05,21.0,21.05,625600.0,18.6074,18.6162,18.572,18.6162,625600.0
2008-05-19 13:30:00,21.05,21.08,21.04,21.08,457600.0,18.6162,18.6428,18.6074,18.6428,457600.0
2008-05-19 13:40:00,21.08,21.11,21.03,21.03,818400.0,18.6428,18.6693,18.5985,18.5985,818400.0
2008-05-19 13:50:00,21.03,21.06,20.85,20.88,1570000.0,18.5985,18.6251,18.4393,18.4659,1570000.0
2008-05-19 14:00:00,20.88,20.89,20.81,20.89,1226800.0,18.4659,18.4747,18.404,18.4747,1226800.0
2008-05-19 14:10:00,20.89,20.9,20.73,20.82,1967200.0,18.4747,18.4836,18.3332,18.4128,1967200.0
2008-05-19 14:20:00,20.82,20.85,20.74,20.76,1184400.0,18.4128,18.4393,18.3421,18.3598,1184400.0
2008-05-19 14:30:00,20.76,20.81,20.73,20.81,994000.0,18.3598,18.404,18.3332,18.404,994000.0
2008-05-19 14:40:00,20.81,20.86,20.8,20.82,726000.0,18.404,18.4482,18.3951,18.4128,726000.0
2008-05-19 14:50:00,20.82,20.85,20.77,20.85,488000.0,18.4128,18.4393,18.3686,18.4393,488000.0
2008-05-19 15:00:00,20.85,20.89,20.84,20.89,580400.0,18.4393,18.4747,18.4305,18.4747,580400.0
2008-05-19 15:10:00,20.89,20.93,20.85,20.88,834400.0,18.4747,18.5101,18.4393,18.4659,834400.0
2008-05-19 15:20:00,20.88,20.93,20.84,20.85,628400.0,18.4659,18.5101,18.4305,18.4393,628400.0
2008-05-19 15:30:00,20.85,20.86,20.69,20.71,1366000.0,18.4393,18.4482,18.2978,18.3155,1366000.0
2008-05-19 15:40:00,20.71,20.73,20.64,20.68,1235200.0,18.3155,18.3332,18.2536,18.289,1235200.0
2008-05-19 15:50:00,20.68,20.83,20.67,20.81,1507600.0,18.289,18.4217,18.2802,18.404,1507600.0
2008-05-20 09:30:00,20.72,20.81,20.53,20.78,2700800.0,18.3244,18.404,18.1563,18.3774,2700800.0
2008-05-20 09:40:00,20.78,20.81,20.61,20.76,1584800.0,18.3774,18.404,18.2271,18.3598,1584800.0
2008-05-20 09:50:00,20.76,20.79,20.63,20.68,1204000.0,18.3598,18.3863,18.2448,18.289,1204000.0
2008-05-20 10:00:00,20.68,20.69,20.64,20.66,842400.0,18.289,18.2978,18.2536,18.2713,842400.0
2008-05-20 10:10:00,20.66,20.73,20.64,20.7,742800.0,18.2713,18.3332,18.2536,18.3067,742800.0
2008-05-20 10:20:00,20.7,20.96,20.7,20.9,2244400.0,18.3067,18.5366,18.3067,18.4836,2244400.0
2008-05-20 10:30:00,20.9,20.92,20.78,20.81,1506800.0,18.4836,18.5013,18.3774,18.404,1506800.0
2008-05-20 10:40:00,20.82,20.84,20.8,20.83,722400.0,18.4128,18.4305,18.3951,18.4217,722400.0
2008-05-20 10:50:00,20.83,20.89,20.79,20.81,878800.0,18.4217,18.4747,18.3863,18.404,878800.0
2008-05-20 11:00:00,20.82,20.83,20.71,20.72,922000.0,18.4128,18.4217,18.3155,18.3244,922000.0
2008-05-20 11:10:00,20.73,20.77,20.73,20.76,654000.0,18.3332,18.3686,18.3332,18.3598,654000.0
2008-05-20 11:20:00,20.76,20.76,20.73,20.75,535200.0,18.3598,18.3598,18.3332,18.3509,535200.0
2008-05-20 11:30:00,20.75,20.8,20.74,20.8,611200.0,18.3509,18.3951,18.3421,18.3951,611200.0
2008-05-20 11:40:00,20.8,20.84,20.77,20.8,563200.0,18.3951,18.4305,18.3686,18.3951,563200.0
2008-05-20 11:50:00,20.8,20.82,20.79,20.81,304800.0,18.3951,18.4128,18.3863,18.404,304800.0
2008-05-20 12:00:00,20.81,20.85,20.81,20.82,569200.0,18.404,18.4393,18.404,18.4128,569200.0
2008-05-20 12:10:00,20.82,20.82,20.79,20.8,694000.0,18.4128,18.4128,18.3863,18.3951,694000.0
2008-05-20 12:20:00,20.79,20.82,20.79,20.81,654400.0,18.3863,18.4128,18.3863,18.404,654400.0
2008-05-20 12:30:00,20.81,20.82,20.75,20.76,415200.0,18.404,18.4128,18.3509,18.3598,415200.0
2008-05-20 12:40:00,20.75,20.76,20.74,20.75,244400.0,18.3509,18.3598,18.3421,18.3509,244400.0
2008-05-20 12:50:00,20.75,20.75,20.7,20.71,368400.0,18.3509,18.3509,18.3067,18.3155,368400.0
2008-05-20 13:00:00,20.71,20.8,20.71,20.75,458000.0,18.3155,18.3951,18.3155,18.3509,458000.0
2008-05-20 13:10:00,20.74,20.76,20.72,20.74,376400.0,18.3421,18.3598,18.3244,18.3421,376400.0
2008-05-20 13:20:00,20.73,20.75,20.69,20.7,591600.0,18.3332,18.3509,18.2978,18.3067,591600.0
2008-05-20 13:30:00,20.7,20.7,20.6,20.61,1247600.0,18.3067,18.3067,18.2183,18.2271,1247600.0
2008-05-20 13:40:00,20.61,20.68,20.56,20.67,1217600.0,18.2271,18.289,18.1829,18.2802,1217600.0
2008-05-20 13:50:00,20.67,20.68,20.61,20.63,1120000.0,18.2802,18.289,18.2271,18.2448,1120000.0
2008-05-20 14:00:00,20.63,20.65,20.61,20.61,586800.0,18.2448,18.2625,18.2271,18.2271,586800.0
2008-05-20 14:10:00,20.61,20.61,20.58,20.59,943200.0,18.2271,18.2271,18.2006,18.2094,943200.0
2008-05-20 14:20:00,20.59,20.6,20.55,20.56,1034000.0,18.2094,18.2183,18.174,18.1829,1034000.0
2008-05-20 14:30:00,20.56,20.63,20.55,20.59,903200.0,18.1829,18.2448,18.174,18.2094,903200.0
2008-05-20 14:40:00,20.59,20.61,20.53,20.54,785200.0,18.2094,18.2271,18.1563,18.1652,785200.0
2008-05-20 14:50:00,20.54,20.57,20.52,20.53,1167200.0,18.1652,18.1917,18.1475,18.1563,1167200.0
2008-05-20 15:00:00,20.53,20.54,20.49,20.5,1611200.0,18.1563,18.1652,18.121,18.1298,1611200.0
2008-05-20 15:10:00,20.5,20.64,20.49,20.62,1314000.0,18.1298,18.2536,18.121,18.2359,1314000.0
2008-05-20 15:20:00,20.63,20.64,20.54,20.56,1032000.0,18.2448,18.2536,18.1652,18.1829,1032000.0
2008-05-20 15:30:00,20.56,20.56,20.48,20.5,2096800.0,18.1829,18.1829,18.1121,18.1298,2096800.0
2008-05-20 15:40:00,20.5,20.67,20.5,20.65,1948800.0,18.1298,18.2802,18.1298,18.2625,1948800.0
2008-05-20 15:50:00,20.65,20.75,20.64,20.66,2016800.0,18.2625,18.3509,18.2536,18.2713,2016800.0
2008-05-21 09:30:00,20.67,20.71,20.53,20.7,2154800.0,18.2802,18.3155,18.1563,18.3067,2154800.0
2008-05-21 09:40:00,20.7,20.81,20.65,20.66,2364000.0,18.3067,18.404,18.2625,18.2713,2364000.0
2008-05-21 09:50:00,20.66,20.86,20.66,20.77,1995600.0,18.2713,18.4482,18.2713,18.3686,1995600.0
2008-05-21 10:00:00,20.77,20.82,20.73,20.75,1045600.0,18.3686,18.4128,18.3332,18.3509,1045600.0
2008-05-21 10:10:00,20.75,20.79,20.71,20.73,1226000.0,18.3509,18.3863,18.3155,18.3332,1226000.0
2008-05-21 10:20:00,20.72,20.77,20.72,20.74,619600.0,18.3244,18.3686,18.3244,18.3421,619600.0
2008-05-21 10:30:00,20.74,20.74,20.65,20.66,1106800.0,18.3421,18.3421,18.2625,18.2713,1106800.0
2008-05-21 10:40:00,20.66,20.71,20.63,20.64,618800.0,18.2713,18.3155,18.2448,18.2536,618800.0
2008-05-21 10:50:00,20.64,20.65,20.58,20.59,1160800.0,18.2536,18.2625,18.2006,18.2094,1160800.0
2008-05-21 11:00:00,20.59,20.59,20.52,20.53,1077200.0,18.2094,18.2094,18.1475,18.1563,1077200.0
2008-05-21 11:10:00,20.54,20.6,20.54,20.57,636000.0,18.1652,18.2183,18.1652,18.1917,636000.0
2008-05-21 11:20:00,20.57,20.65,20.57,20.63,599200.0,18.1917,18.2625,18.1917,18.2448,599200.0
2008-05-21 11:30:00,20.63,20.64,20.59,20.61,391600.0,18.2448,18.2536,18.2094,18.2271,391600.0
2008-05-21 11:40:00,20.61,20.65,20.61,20.65,393600.0,18.2271,18.2625,18.2271,18.2625,393600.0
2008-05-21 11:50:00,20.65,20.71,20.65,20.71,695600.0,18.2625,18.3155,18.2625,18.3155,695600.0
2008-05-21 12:00:00,20.71,20.71,20.66,20.68,362400.0,18.3155,18.3155,18.2713,18.289,362400.0
2008-05-21 12:10:00,20.68,20.7,20.64,20.66,336400.0,18.289,18.3067,18.2536,18.2713,336400.0
2008-05-21 12:20:00,20.66,20.7,20.66,20.7,318800.0,18.2713,18.3067,18.2713,18.3067,318800.0
2008-05-21 12:30:00,20.7,20.75,20.69,20.75,668400.0,18.3067,18.3509,18.2978,18.3509,668400.0
2008-05-21 12:40:00,20.75,20.86,20.74,20.85,1229600.0,18.3509,18.4482,18.3421,18.4393,1229600.0
2008-05-21 12:50:00,20.85,20.85,20.77,20.79,526000.0,18.4393,18.4393,18.3686,18.3863,526000.0
2008-05-21 13:00:00,20.8,20.8,20.7,20.73,804000.0,18.3951,18.3951,18.3067,18.3332,804000.0
2008-05-21 13:10:00,20.73,20.77,20.73,20.75,356400.0,18.3332,18.3686,18.3332,18.3509,356400.0
2008-05-21 13:20:00,20.75,20.75,20.63,20.65,598800.0,18.3509,18.3509,18.2448,18.2625,598800.0
2008-05-21 13:30:00,20.65,20.72,20.64,20.69,351200.0,18.2625,18.3244,18.2536,18.2978,351200.0
2008-05-21 13:40:00,20.69,20.72,20.66,20.66,281600.0,18.2978,18.3244,18.2713,18.2713,281600.0
2008-05-21 13:50:00,20.66,20.68,20.63,20.64,479600.0,18.2713,18.289,18.2448,18.2536,479600.0
2008-05-21 14:00:00,20.63,20.64,20.53,20.54,1234000.0,18.2448,18.2536,18.1563,18.1652,1234000.0
2008-05-21 14:10:00,20.54,20.57,20.51,20.51,872000.0,18.1652,18.1917,18.1387,18.1387,872000.0
2008-05-21 14:20:00,20.51,20.54,20.38,20.41,1919200.0,18.1387,18.1652,18.0237,18.0502,1919200.0
2008-05-21 14:30:00,20.41,20.44,20.31,20.42,1838000.0,18.0502,18.0768,17.9618,18.0591,1838000.0
2008-05-21 14:40:00,20.42,20.46,20.2,20.24,2833200.0,18.0591,18.0944,17.8645,17.8999,2833200.0
2008-05-21 14:50:00,20.24,20.37,20.2,20.36,1803600.0,17.8999,18.0148,17.8645,18.006,1803600.0
2008-05-21 15:00:00,20.36,20.41,20.27,20.34,893200.0,18.006,18.0502,17.9264,17.9883,893200.0
2008-05-21 15:10:00,20.34,20.43,20.32,20.35,1015600.0,17.9883,18.0679,17.9706,17.9972,1015600.0
2008-05-21 15:20:00,20.35,20.35,20.24,20.25,1144400.0,17.9972,17.9972,17.8999,17.9087,1144400.0
2008-05-21 15:30:00,20.25,20.31,20.24,20.25,881200.0,17.9087,17.9618,17.8999,17.9087,881200.0
2008-05-21 15:40:00,20.25,20.25,20.13,20.19,1701600.0,17.9087,17.9087,17.8026,17.8557,1701600.0
2008-05-21 15:50:00,20.2,20.22,20.14,20.18,1492000.0,17.8645,17.8822,17.8114,17.8468,1492000.0
2008-05-22 09:30:00,20.16,20.16,19.59,19.6,7785200.0,17.8291,17.8291,17.325,17.3339,7785200.0
2008-05-22 09:40:00,19.61,19.75,19.18,19.36,9077200.0,17.3427,17.4665,16.9624,17.1216,9077200.0
2008-05-22 09:50:00,19.36,19.51,19.28,19.38,5143200.0,17.1216,17.2543,17.0509,17.1393,5143200.0
2008-05-22 10:00:00,19.38,19.77,19.36,19.72,4556400.0,17.1393,17.4842,17.1216,17.44,4556400.0
2008-05-22 10:10:00,19.73,19.79,19.64,19.65,1932000.0,17.4488,17.5019,17.3692,17.3781,1932000.0
2008-05-22 10:20:00,19.65,19.68,19.56,19.6,2596400.0,17.3781,17.4046,17.2985,17.3339,2596400.0
2008-05-22 10:30:00,19.6,19.75,19.58,19.6,2128400.0,17.3339,17.4665,17.3162,17.3339,2128400.0
2008-05-22 10:40:00,19.6,19.78,19.53,19.55,1564400.0,17.3339,17.4931,17.272,17.2897,1564400.0
2008-05-22 10:50:00,19.54,19.57,19.51,19.54,1210000.0,17.2808,17.3073,17.2543,17.2808,1210000.0
2008-05-22 11:00:00,19.54,19.6,19.51,19.58,1207600.0,17.2808,17.3339,17.2543,17.3162,1207600.0
2008-05-22 11:10:00,19.58,19.64,19.55,19.57,877200.0,17.3162,17.3692,17.2897,17.3073,877200.0
2008-05-22 11:20:00,19.57,19.58,19.52,19.53,654000.0,17.3073,17.3162,17.2631,17.272,654000.0
2008-05-22 11:30:00,19.53,19.54,19.36,19.42,2129600.0,17.272,17.2808,17.1216,17.1747,2129600.0
2008-05-22 11:40:00,19.42,19.43,19.3,19.3,1374400.0,17.1747,17.1835,17.0686,17.0686,1374400.0
2008-05-22 11:50:00,19.3,19.37,19.25,19.29,1614400.0,17.0686,17.1305,17.0243,17.0597,1614400.0
2008-05-22 12:00:00,19.29,19.35,19.18,19.18,2291600.0,17.0597,17.1128,16.9624,16.9624,2291600.0
2008-05-22 12:10:00,19.18,19.21,19.04,19.14,3118800.0,16.9624,16.989,16.8386,16.9271,3118800.0
2008-05-22 12:20:00,19.14,19.18,19.11,19.17,1241600.0,16.9271,16.9624,16.9005,16.9536,1241600.0
2008-05-22 12:30:00,19.17,19.3,19.16,19.29,1552400.0,16.9536,17.0686,16.9447,17.0597,1552400.0
2008-05-22 12:40:00,19.29,19.39,19.29,19.39,1751200.0,17.0597,17.1482,17.0597,17.1482,1751200.0
2008-05-22 12:50:00,19.39,19.5,19.38,19.48,1330400.0,17.1482,17.2454,17.1393,17.2277,1330400.0
2008-05-22 13:00:00,19.48,19.57,19.31,19.39,2850400.0,17.2277,17.3073,17.0774,17.1482,2850400.0
2008-05-22 13:10:00,19.39,19.42,19.33,19.39,1274000.0,17.1482,17.1747,17.0951,17.1482,1274000.0
2008-05-22 13:20:00,19.39,19.5,19.39,19.45,1437600.0,17.1482,17.2454,17.1482,17.2012,1437600.0
2008-05-22 13:30:00,19.44,19.54,19.44,19.53,1156800.0,17.1924,17.2808,17.1924,17.272,1156800.0
2008-05-22 13:40:00,19.53,19.54,19.47,19.49,960400.0,17.272,17.2808,17.2189,17.2366,960400.0
2008-05-22 13:50:00,19.49,19.5,19.41,19.48,952400.0,17.2366,17.2454,17.1658,17.2277,952400.0
2008-05-22 14:00:00,19.47,19.48,19.4,19.4,789200.0,17.2189,17.2277,17.157,17.157,789200.0
2008-05-22 14:10:00,19.4,19.41,19.31,19.33,1394000.0,17.157,17.1658,17.0774,17.0951,1394000.0
2008-05-22 14:20:00,19.33,19.34,19.19,19.23,1783200.0,17.0951,17.1039,16.9713,17.0067,1783200.0
2008-05-22 14:30:00,19.24,19.32,19.17,19.26,1669200.0,17.0155,17.0862,16.9536,17.0332,1669200.0
2008-05-22 14:40:00,19.26,19.26,19.14,19.17,1858400.0,17.0332,17.0332,16.9271,16.9536,1858400.0
2008-05-22 14:50:00,19.17,19.35,19.13,19.21,1169200.0,16.9536,17.1128,16.9182,16.989,1169200.0
2008-05-22 15:00:00,19.21,19.27,19.16,19.24,908000.0,16.989,17.042,16.9447,17.0155,908000.0
2008-05-22 15:10:00,19.25,19.28,19.21,19.21,1022000.0,17.0243,17.0509,16.989,16.989,1022000.0
2008-05-22 15:20:00,19.21,19.22,19.14,19.19,1427600.0,16.989,16.9978,16.9271,16.9713,1427600.0
2008-05-22 15:30:00,19.19,19.23,19.19,19.21,1228800.0,16.9713,17.0067,16.9713,16.989,1228800.0
2008-05-22 15:40:00,19.2,19.25,19.2,19.25,2208800.0,16.9801,17.0243,16.9801,17.0243,2208800.0
2008-05-22 15:50:00,19.25,19.32,19.24,19.3,3541200.0,17.0243,17.0862,17.0155,17.0686,3541200.0
2008-05-23 09:30:00,18.96,19.12,18.78,18.94,5572400.0,16.7679,16.9094,16.6087,16.7502,5572400.0
2008-05-23 09:40:00,18.94,18.97,18.82,18.93,3049600.0,16.7502,16.7767,16.6441,16.7413,3049600.0
2008-05-23 09:50:00,18.93,19.0,18.88,18.99,2196800.0,16.7413,16.8032,16.6971,16.7944,2196800.0
2008-05-23 10:00:00,18.99,19.08,18.94,19.06,2413600.0,16.7944,16.874,16.7502,16.8563,2413600.0
2008-05-23 10:10:00,19.06,19.33,19.06,19.21,3456000.0,16.8563,17.0951,16.8563,16.989,3456000.0
2008-05-23 10:20:00,19.21,19.3,19.17,19.19,1371200.0,16.989,17.0686,16.9536,16.9713,1371200.0
2008-05-23 10:30:00,19.19,19.19,19.0,19.02,1938000.0,16.9713,16.9713,16.8032,16.8209,1938000.0
2008-05-23 10:40:00,19.02,19.11,19.01,19.03,1024000.0,16.8209,16.9005,16.8121,16.8298,1024000.0
2008-05-23 10:50:00,19.04,19.12,19.03,19.09,758400.0,16.8386,16.9094,16.8298,16.8828,758400.0
2008-05-23 11:00:00,19.09,19.14,19.07,19.11,576800.0,16.8828,16.9271,16.8651,16.9005,576800.0
2008-05-23 11:10:00,19.11,19.12,18.95,18.95,1054400.0,16.9005,16.9094,16.759,16.759,1054400.0
2008-05-23 11:20:00,18.95,19.0,18.89,18.9,1282400.0,16.759,16.8032,16.706,16.7148,1282400.0
2008-05-23 11:30:00,18.9,18.91,18.82,18.91,1429200.0,16.7148,16.7236,16.6441,16.7236,1429200.0
2008-05-23 11:40:00,18.91,18.94,18.88,18.9,524000.0,16.7236,16.7502,16.6971,16.7148,524000.0
2008-05-23 11:50:00,18.9,18.95,18.89,18.93,795200.0,16.7148,16.759,16.706,16.7413,795200.0
2008-05-23 12:00:00,18.93,19.06,18.93,18.96,1073600.0,16.7413,16.8563,16.7413,16.7679,1073600.0
2008-05-23 12:10:00,18.96,19.01,18.96,19.0,471200.0,16.7679,16.8121,16.7679,16.8032,471200.0
2008-05-23 12:20:00,19.0,19.02,18.95,18.98,799200.0,16.8032,16.8209,16.759,16.7856,799200.0
2008-05-23 12:30:00,18.98,18.98,18.9,18.96,403600.0,16.7856,16.7856,16.7148,16.7679,403600.0
2008-05-23 12:40:00,18.96,19.0,18.93,18.99,373600.0,16.7679,16.8032,16.7413,16.7944,373600.0
2008-05-23 12:50:00,18.99,19.0,18.93,18.96,265200.0,16.7944,16.8032,16.7413,16.7679,265200.0
2008-05-23 13:00:00,18.95,18.97,18.94,18.96,284000.0,16.759,16.7767,16.7502,16.7679,284000.0
2008-05-23 13:10:00,18.96,18.97,18.95,18.96,310800.0,16.7679,16.7767,16.759,16.7679,310800.0
2008-05-23 13:20:00,18.96,18.97,18.91,18.93,367600.0,16.7679,16.7767,16.7236,16.7413,367600.0
2008-05-23 13:30:00,18.93,18.98,18.93,18.94,525600.0,16.7413,16.7856,16.7413,16.7502,525600.0
2008-05-23 13:40:00,18.94,18.96,18.93,18.93,286000.0,16.7502,16.7679,16.7413,16.7413,286000.0
2008-05-23 13:50:00,18.93,18.95,18.89,18.92,483600.0,16.7413,16.759,16.706,16.7325,483600.0
2008-05-23 14:00:00,18.92,18.97,18.9,18.94,435200.0,16.7325,16.7767,16.7148,16.7502,435200.0
2008-05-23 14:10:00,18.93,18.99,18.93,18.98,346400.0,16.7413,16.7944,16.7413,16.7856,346400.0
2008-05-23 14:20:00,18.97,18.97,18.93,18.97,306000.0,16.7767,16.7767,16.7413,16.7767,306000.0
2008-05-23 14:30:00,18.97,18.99,18.95,18.96,397200.0,16.7767,16.7944,16.759,16.7679,397200.0
2008-05-23 14:40:00,18.97,18.97,18.95,18.97,376800.0,16.7767,16.7767,16.759,16.7767,376800.0
2008-05-23 14:50:00,18.97,19.0,18.96,18.99,447200.0,16.7767,16.8032,16.7679,16.7944,447200.0
2008-05-23 15:00:00,19.0,19.12,18.98,19.1,854800.0,16.8032,16.9094,16.7856,16.8917,854800.0
2008-05-23 15:10:00,19.1,19.12,19.02,19.06,888400.0,16.8917,16.9094,16.8209,16.8563,888400.0
2008-05-23 15:20:00,19.05,19.11,19.05,19.1,551200.0,16.8475,16.9005,16.8475,16.8917,551200.0
2008-05-23 15:30:00,19.1,19.14,19.09,19.13,1021600.0,16.8917,16.9271,16.8828,16.9182,1021600.0
2008-05-23 15:40:00,19.13,19.13,19.07,19.1,724800.0,16.9182,16.9182,16.8651,16.8917,724800.0
2008-05-23 15:50:00,19.1,19.12,19.08,19.11,1305200.0,16.8917,16.9094,16.874,16.9005,1305200.0
2008-05-27 09:30:00,19.23,19.28,19.0,19.17,4623200.0,17.0067,17.0509,16.8032,16.9536,4623200.0
2008-05-27 09:40:00,19.18,19.25,19.11,19.18,2452800.0,16.9624,17.0243,16.9005,16.9624,2452800.0
2008-05-27 09:50:00,19.18,19.2,19.15,19.18,1199200.0,16.9624,16.9801,16.9359,16.9624,1199200.0
2008-05-27 10:00:00,19.18,19.21,19.13,19.18,1659600.0,16.9624,16.989,16.9182,16.9624,1659600.0
2008-05-27 10:10:00,19.18,19.19,19.15,19.17,786000.0,16.9624,16.9713,16.9359,16.9536,786000.0
2008-05-27 10:20:00,19.17,19.18,19.15,19.17,605600.0,16.9536,16.9624,16.9359,16.9536,605600.0
2008-05-27 10:30:00,19.17,19.19,19.16,19.17,606800.0,16.9536,16.9713,16.9447,16.9536,606800.0
2008-05-27 10:40:00,19.17,19.19,19.15,19.15,661200.0,16.9536,16.9713,16.9359,16.9359,661200.0
2008-05-27 10:50:00,19.16,19.17,19.1,19.16,1098800.0,16.9447,16.9536,16.8917,16.9447,1098800.0
2008-05-27 11:00:00,19.16,19.18,19.03,19.06,1004000.0,16.9447,16.9624,16.8298,16.8563,1004000.0
2008-05-27 11:10:00,19.06,19.06,18.99,19.0,1387600.0,16.8563,16.8563,16.7944,16.8032,1387600.0
2008-05-27 11:20:00,19.0,19.01,18.81,18.87,2461600.0,16.8032,16.8121,16.6352,16.6883,2461600.0
2008-05-27 11:30:00,18.87,18.9,18.84,18.86,1065200.0,16.6883,16.7148,16.6617,16.6794,1065200.0
2008-05-27 11:40:00,18.86,18.86,18.76,18.77,1608000.0,16.6794,16.6794,16.591,16.5998,1608000.0
2008-05-27 11:50:00,18.77,18.8,18.75,18.75,1314800.0,16.5998,16.6264,16.5821,16.5821,1314800.0
2008-05-27 12:00:00,18.75,18.76,18.59,18.72,5241600.0,16.5821,16.591,16.4406,16.5556,5241600.0
2008-05-27 12:10:00,18.72,18.92,18.71,18.92,2242800.0,16.5556,16.7325,16.5468,16.7325,2242800.0
2008-05-27 12:20:00,18.91,18.94,18.86,18.87,1006400.0,16.7236,16.7502,16.6794,16.6883,1006400.0
2008-05-27 12:30:00,18.87,18.98,18.87,18.96,707200.0,16.6883,16.7856,16.6883,16.7679,707200.0
2008-05-27 12:40:00,18.97,18.99,18.89,18.91,2263600.0,16.7767,16.7944,16.706,16.7236,2263600.0
2008-05-27 12:50:00,18.91,18.95,18.87,18.93,437200.0,16.7236,16.759,16.6883,16.7413,437200.0
2008-05-27 13:00:00,18.92,18.96,18.89,18.9,290000.0,16.7325,16.7679,16.706,16.7148,290000.0
2008-05-27 13:10:00,18.89,18.96,18.89,18.95,288400.0,16.706,16.7679,16.706,16.759,288400.0
2008-05-27 13:20:00,18.95,18.99,18.95,18.97,378400.0,16.759,16.7944,16.759,16.7767,378400.0
2008-05-27 13:30:00,18.98,19.11,18.97,19.11,1798800.0,16.7856,16.9005,16.7767,16.9005,1798800.0
2008-05-27 13:40:00,19.11,19.19,19.1,19.16,1272800.0,16.9005,16.9713,16.8917,16.9447,1272800.0
2008-05-27 13:50:00,19.16,19.25,19.15,19.23,995200.0,16.9447,17.0243,16.9359,17.0067,995200.0
2008-05-27 14:00:00,19.23,19.25,19.13,19.16,1224800.0,17.0067,17.0243,16.9182,16.9447,1224800.0
2008-05-27 14:10:00,19.16,19.2,19.08,19.14,822800.0,16.9447,16.9801,16.874,16.9271,822800.0
2008-05-27 14:20:00,19.14,19.23,19.12,19.21,739200.0,16.9271,17.0067,16.9094,16.989,739200.0
2008-05-27 14:30:00,19.21,19.46,19.21,19.43,2714400.0,16.989,17.2101,16.989,17.1835,2714400.0
2008-05-27 14:40:00,19.43,19.5,19.4,19.5,1978000.0,17.1835,17.2454,17.157,17.2454,1978000.0
2008-05-27 14:50:00,19.5,19.61,19.5,19.59,3200800.0,17.2454,17.3427,17.2454,17.325,3200800.0
2008-05-27 15:00:00,19.59,19.66,19.54,19.58,2196800.0,17.325,17.3869,17.2808,17.3162,2196800.0
2008-05-27 15:10:00,19.58,19.65,19.51,19.58,1586800.0,17.3162,17.3781,17.2543,17.3162,1586800.0
2008-05-27 15:20:00,19.58,19.61,19.55,19.57,1195600.0,17.3162,17.3427,17.2897,17.3073,1195600.0
2008-05-27 15:30:00,19.57,19.61,19.54,19.56,1448000.0,17.3073,17.3427,17.2808,17.2985,1448000.0
2008-05-27 15:40:00,19.56,19.58,19.48,19.49,1688400.0,17.2985,17.3162,17.2277,17.2366,1688400.0
2008-05-27 15:50:00,19.5,19.72,19.5,19.65,2911600.0,17.2454,17.44,17.2454,17.3781,2911600.0
2008-05-28 09:30:00,20.07,20.17,19.94,20.11,6268400.0,17.7495,17.838,17.6346,17.7849,6268400.0
2008-05-28 09:40:00,20.11,20.15,19.94,19.96,3245600.0,17.7849,17.8203,17.6346,17.6522,3245600.0
2008-05-28 09:50:00,19.96,20.06,19.91,19.93,2332800.0,17.6522,17.7407,17.608,17.6257,2332800.0
2008-05-28 10:00:00,19.94,20.0,19.89,19.91,1935200.0,17.6346,17.6876,17.5903,17.608,1935200.0
2008-05-28 10:10:00,19.91,20.05,19.89,19.98,1866800.0,17.608,17.7318,17.5903,17.6699,1866800.0
2008-05-28 10:20:00,19.98,20.04,19.97,20.0,1164800.0,17.6699,17.723,17.6611,17.6876,1164800.0
2008-05-28 10:30:00,20.0,20.12,20.0,20.08,1499600.0,17.6876,17.7937,17.6876,17.7584,1499600.0
2008-05-28 10:40:00,20.09,20.2,20.08,20.14,2068400.0,17.7672,17.8645,17.7584,17.8114,2068400.0
2008-05-28 10:50:00,20.13,20.18,20.11,20.15,988000.0,17.8026,17.8468,17.7849,17.8203,988000.0
2008-05-28 11:00:00,20.15,20.17,20.06,20.12,1144400.0,17.8203,17.838,17.7407,17.7937,1144400.0
2008-05-28 11:10:00,20.12,20.12,19.98,20.01,1319200.0,17.7937,17.7937,17.6699,17.6965,1319200.0
2008-05-28 11:20:00,20.01,20.08,19.99,20.05,576400.0,17.6965,17.7584,17.6788,17.7318,576400.0
2008-05-28 11:30:00,20.05,20.12,20.0,20.09,480400.0,17.7318,17.7937,17.6876,17.7672,480400.0
2008-05-28 11:40:00,20.09,20.14,20.09,20.13,648400.0,17.7672,17.8114,17.7672,17.8026,648400.0
2008-05-28 11:50:00,20.13,20.13,20.06,20.07,488000.0,17.8026,17.8026,17.7407,17.7495,488000.0
2008-05-28 12:00:00,20.07,20.1,19.98,19.98,1202400.0,17.7495,17.7761,17.6699,17.6699,1202400.0
2008-05-28 12:10:00,19.98,20.02,19.95,20.02,1126800.0,17.6699,17.7053,17.6434,17.7053,1126800.0
2008-05-28 12:20:00,20.01,20.04,19.99,20.04,740400.0,17.6965,17.723,17.6788,17.723,740400.0
2008-05-28 12:30:00,20.03,20.05,20.03,20.05,258000.0,17.7142,17.7318,17.7142,17.7318,258000.0
2008-05-28 12:40:00,20.05,20.11,20.04,20.1,418800.0,17.7318,17.7849,17.723,17.7761,418800.0
2008-05-28 12:50:00,20.11,20.13,20.05,20.12,609600.0,17.7849,17.8026,17.7318,17.7937,609600.0
2008-05-28 13:00:00,20.12,20.23,20.12,20.22,1108400.0,17.7937,17.891,17.7937,17.8822,1108400.0
2008-05-28 13:10:00,20.22,20.33,20.22,20.29,1645600.0,17.8822,17.9795,17.8822,17.9441,1645600.0
2008-05-28 13:20:00,20.29,20.46,20.23,20.25,1030400.0,17.9441,18.0944,17.891,17.9087,1030400.0
2008-05-28 13:30:00,20.25,20.37,20.25,20.32,1092800.0,17.9087,18.0148,17.9087,17.9706,1092800.0
2008-05-28 13:40:00,20.31,20.33,20.23,20.28,924400.0,17.9618,17.9795,17.891,17.9353,924400.0
2008-05-28 13:50:00,20.28,20.28,20.19,20.26,1060800.0,17.9353,17.9353,17.8557,17.9176,1060800.0
2008-05-28 14:00:00,20.26,20.27,20.21,20.25,455600.0,17.9176,17.9264,17.8733,17.9087,455600.0
2008-05-28 14:10:00,20.26,20.31,20.23,20.29,833200.0,17.9176,17.9618,17.891,17.9441,833200.0
2008-05-28 14:20:00,20.29,20.3,20.23,20.26,666800.0,17.9441,17.9529,17.891,17.9176,666800.0
2008-05-28 14:30:00,20.26,20.34,20.25,20.31,531600.0,17.9176,17.9883,17.9087,17.9618,531600.0
2008-05-28 14:40:00,20.3,20.46,20.3,20.4,1624000.0,17.9529,18.0944,17.9529,18.0414,1624000.0
2008-05-28 14:50:00,20.39,20.49,20.35,20.4,1911600.0,18.0325,18.121,17.9972,18.0414,1911600.0
2008-05-28 15:00:00,20.4,20.46,20.38,20.43,1354800.0,18.0414,18.0944,18.0237,18.0679,1354800.0
2008-05-28 15:10:00,20.44,20.44,20.33,20.39,1010000.0,18.0768,18.0768,17.9795,18.0325,1010000.0
2008-05-28 15:20:00,20.4,20.45,20.33,20.43,1106800.0,18.0414,18.0856,17.9795,18.0679,1106800.0
2008-05-28 15:30:00,20.42,20.43,20.39,20.4,1137600.0,18.0591,18.0679,18.0325,18.0414,1137600.0
2008-05-28 15:40:00,20.4,20.4,20.35,20.4,1275200.0,18.0414,18.0414,17.9972,18.0414,1275200.0
2008-05-28 15:50:00,20.4,20.47,20.39,20.45,1827200.0,18.0414,18.1033,18.0325,18.0856,1827200.0
2008-05-29 09:30:00,20.86,21.24,20.75,21.19,9258400.0,18.4482,18.7843,18.3509,18.74,9258400.0
2008-05-29 09:40:00,21.19,21.41,21.15,21.36,8705600.0,18.74,18.9346,18.7047,18.8904,8705600.0
2008-05-29 09:50:00,21.36,21.48,21.26,21.47,6735200.0,18.8904,18.9965,18.8019,18.9877,6735200.0
2008-05-29 10:00:00,21.47,21.55,21.34,21.52,7602800.0,18.9877,19.0584,18.8727,19.0319,7602800.0
2008-05-29 10:10:00,21.52,21.74,21.5,21.71,7944000.0,19.0319,19.2264,19.0142,19.1999,7944000.0
2008-05-29 10:20:00,21.7,21.71,21.43,21.47,5082400.0,19.1911,19.1999,18.9523,18.9877,5082400.0
2008-05-29 10:30:00,21.47,21.49,21.28,21.46,4946400.0,18.9877,19.0054,18.8196,18.9788,4946400.0
2008-05-29 10:40:00,21.46,21.47,21.36,21.43,2734000.0,18.9788,18.9877,18.8904,18.9523,2734000.0
2008-05-29 10:50:00,21.45,21.56,21.41,21.55,2926800.0,18.97,19.0673,18.9346,19.0584,2926800.0
2008-05-29 11:00:00,21.56,21.7,21.56,21.62,3782800.0,19.0673,19.1911,19.0673,19.1203,3782800.0
2008-05-29 11:10:00,21.61,21.65,21.39,21.46,2447600.0,19.1115,19.1469,18.9169,18.9788,2447600.0
2008-05-29 11:20:00,21.46,21.53,21.41,21.45,1296000.0,18.9788,19.0407,18.9346,18.97,1296000.0
2008-05-29 11:30:00,21.45,21.5,21.35,21.5,1561200.0,18.97,19.0142,18.8815,19.0142,1561200.0
2008-05-29 11:40:00,21.49,21.54,21.43,21.47,1344000.0,19.0054,19.0496,18.9523,18.9877,1344000.0
2008-05-29 11:50:00,21.47,21.49,21.4,21.4,822800.0,18.9877,19.0054,18.9258,18.9258,822800.0
2008-05-29 12:00:00,21.4,21.44,21.35,21.4,1224800.0,18.9258,18.9611,18.8815,18.9258,1224800.0
2008-05-29 12:10:00,21.4,21.43,21.39,21.4,559600.0,18.9258,18.9523,18.9169,18.9258,559600.0
2008-05-29 12:20:00,21.41,21.42,21.39,21.39,755600.0,18.9346,18.9434,18.9169,18.9169,755600.0
2008-05-29 12:30:00,21.39,21.4,21.28,21.39,1526800.0,18.9169,18.9258,18.8196,18.9169,1526800.0
2008-05-29 12:40:00,21.38,21.41,21.33,21.38,648400.0,18.9081,18.9346,18.8639,18.9081,648400.0
2008-05-29 12:50:00,21.38,21.4,21.19,21.24,2325200.0,18.9081,18.9258,18.74,18.7843,2325200.0
2008-05-29 13:00:00,21.25,21.33,21.23,21.24,980400.0,18.7931,18.8639,18.7754,18.7843,980400.0
2008-05-29 13:10:00,21.25,21.37,21.24,21.36,902000.0,18.7931,18.8992,18.7843,18.8904,902000.0
2008-05-29 13:20:00,21.36,21.37,21.25,21.25,680000.0,18.8904,18.8992,18.7931,18.7931,680000.0
2008-05-29 13:30:00,21.25,21.28,21.14,21.18,1562400.0,18.7931,18.8196,18.6958,18.7312,1562400.0
2008-05-29 13:40:00,21.19,21.24,21.17,21.2,1311200.0,18.74,18.7843,18.7223,18.7489,1311200.0
2008-05-29 13:50:00,21.2,21.21,21.07,21.11,1737200.0,18.7489,18.7577,18.6339,18.6693,1737200.0
2008-05-29 14:00:00,21.11,21.16,21.07,21.1,854800.0,18.6693,18.7135,18.6339,18.6604,854800.0
2008-05-29 14:10:00,21.1,21.31,21.09,21.31,1960400.0,18.6604,18.8462,18.6516,18.8462,1960400.0
2008-05-29 14:20:00,21.31,21.45,21.22,21.23,1464800.0,18.8462,18.97,18.7666,18.7754,1464800.0
2008-05-29 14:30:00,21.23,21.28,21.18,21.2,707600.0,18.7754,18.8196,18.7312,18.7489,707600.0
2008-05-29 14:40:00,21.19,21.3,21.16,21.27,888400.0,18.74,18.8373,18.7135,18.8108,888400.0
2008-05-29 14:50:00,21.26,21.35,21.25,21.29,1183200.0,18.8019,18.8815,18.7931,18.8285,1183200.0
2008-05-29 15:00:00,21.29,21.34,21.23,21.34,1059200.0,18.8285,18.8727,18.7754,18.8727,1059200.0
2008-05-29 15:10:00,21.34,21.37,21.23,21.26,1328400.0,18.8727,18.8992,18.7754,18.8019,1328400.0
2008-05-29 15:20:00,21.26,21.31,21.24,21.27,1481200.0,18.8019,18.8462,18.7843,18.8108,1481200.0
2008-05-29 15:30:00,21.28,21.34,21.26,21.31,1349200.0,18.8196,18.8727,18.8019,18.8462,1349200.0
2008-05-29 15:40:00,21.31,21.36,21.28,21.33,1702400.0,18.8462,18.8904,18.8196,18.8639,1702400.0
2008-05-29 15:50:00,21.33,21.35,21.31,21.33,1618400.0,18.8639,18.8815,18.8462,18.8639,1618400.0
2008-05-30 09:30:00,21.52,21.69,21.5,21.66,4223600.0,19.0319,19.1822,19.0142,19.1557,4223600.0
2008-05-30 09:40:00,21.67,21.72,21.61,21.69,3105600.0,19.1645,19.2088,19.1115,19.1822,3105600.0
2008-05-30 09:50:00,21.69,21.71,21.58,21.61,2710800.0,19.1822,19.1999,19.0849,19.1115,2710800.0
2008-05-30 10:00:00,21.61,21.65,21.59,21.6,1536000.0,19.1115,19.1469,19.0938,19.1026,1536000.0
2008-05-30 10:10:00,21.6,21.64,21.48,21.5,2387600.0,19.1026,19.138,18.9965,19.0142,2387600.0
2008-05-30 10:20:00,21.5,21.71,21.49,21.69,3604000.0,19.0142,19.1999,19.0054,19.1822,3604000.0
2008-05-30 10:30:00,21.69,21.7,21.62,21.64,2004000.0,19.1822,19.1911,19.1203,19.138,2004000.0
2008-05-30 10:40:00,21.65,21.68,21.63,21.65,1395200.0,19.1469,19.1734,19.1292,19.1469,1395200.0
2008-05-30 10:50:00,21.65,21.66,21.58,21.62,1456400.0,19.1469,19.1557,19.0849,19.1203,1456400.0
2008-05-30 11:00:00,21.62,21.63,21.56,21.6,1342400.0,19.1203,19.1292,19.0673,19.1026,1342400.0
2008-05-30 11:10:00,21.6,21.62,21.57,21.61,1108400.0,19.1026,19.1203,19.0761,19.1115,1108400.0
2008-05-30 11:20:00,21.61,21.65,21.59,21.65,1006800.0,19.1115,19.1469,19.0938,19.1469,1006800.0
2008-05-30 11:30:00,21.65,21.65,21.61,21.64,589200.0,19.1469,19.1469,19.1115,19.138,589200.0
2008-05-30 11:40:00,21.64,21.65,21.62,21.64,867600.0,19.138,19.1469,19.1203,19.138,867600.0
2008-05-30 11:50:00,21.64,21.68,21.63,21.63,1559200.0,19.138,19.1734,19.1292,19.1292,1559200.0
2008-05-30 12:00:00,21.64,21.67,21.59,21.63,764000.0,19.138,19.1645,19.0938,19.1292,764000.0
2008-05-30 12:10:00,21.63,21.64,21.61,21.62,569600.0,19.1292,19.138,19.1115,19.1203,569600.0
2008-05-30 12:20:00,21.61,21.66,21.61,21.66,463200.0,19.1115,19.1557,19.1115,19.1557,463200.0
2008-05-30 12:30:00,21.66,21.69,21.65,21.68,830000.0,19.1557,19.1822,19.1469,19.1734,830000.0
2008-05-30 12:40:00,21.68,21.73,21.65,21.65,1995200.0,19.1734,19.2176,19.1469,19.1469,1995200.0
2008-05-30 12:50:00,21.65,21.67,21.63,21.67,662400.0,19.1469,19.1645,19.1292,19.1645,662400.0
2008-05-30 13:00:00,21.67,21.73,21.66,21.72,1068000.0,19.1645,19.2176,19.1557,19.2088,1068000.0
2008-05-30 13:10:00,21.72,21.73,21.68,21.71,1014400.0,19.2088,19.2176,19.1734,19.1999,1014400.0
2008-05-30 13:20:00,21.71,21.78,21.7,21.74,1797600.0,19.1999,19.2618,19.1911,19.2264,1797600.0
2008-05-30 13:30:00,21.73,21.8,21.73,21.8,956000.0,19.2176,19.2795,19.2176,19.2795,956000.0
2008-05-30 13:40:00,21.8,21.8,21.75,21.76,976800.0,19.2795,19.2795,19.2353,19.2441,976800.0
2008-05-30 13:50:00,21.77,21.83,21.75,21.83,1041200.0,19.253,19.306,19.2353,19.306,1041200.0
2008-05-30 14:00:00,21.83,21.88,21.82,21.84,2264800.0,19.306,19.3503,19.2972,19.3149,2264800.0
2008-05-30 14:10:00,21.84,21.89,21.75,21.88,1500400.0,19.3149,19.3591,19.2353,19.3503,1500400.0
2008-05-30 14:20:00,21.88,21.88,21.82,21.85,929600.0,19.3503,19.3503,19.2972,19.3237,929600.0
2008-05-30 14:30:00,21.85,21.88,21.85,21.87,746400.0,19.3237,19.3503,19.3237,19.3414,746400.0
2008-05-30 14:40:00,21.87,21.88,21.77,21.78,1104000.0,19.3414,19.3503,19.253,19.2618,1104000.0
2008-05-30 14:50:00,21.78,21.84,21.71,21.72,1672400.0,19.2618,19.3149,19.1999,19.2088,1672400.0
2008-05-30 15:00:00,21.72,21.73,21.63,21.7,3441600.0,19.2088,19.2176,19.1292,19.1911,3441600.0
2008-05-30 15:10:00,21.7,21.73,21.55,21.57,2952000.0,19.1911,19.2176,19.0584,19.0761,2952000.0
2008-05-30 15:20:00,21.57,21.6,21.49,21.58,3359600.0,19.0761,19.1026,19.0054,19.0849,3359600.0
2008-05-30 15:30:00,21.59,21.61,21.45,21.56,2316400.0,19.0938,19.1115,18.97,19.0673,2316400.0
2008-05-30 15:40:00,21.56,21.67,21.53,21.61,2814000.0,19.0673,19.1645,19.0407,19.1115,2814000.0
2008-05-30 15:50:00,21.61,21.68,21.52,21.54,3603200.0,19.1115,19.1734,19.0319,19.0496,3603200.0
2008-06-02 09:30:00,21.55,21.74,21.39,21.59,3142800.0,19.0584,19.2264,18.9169,19.0938,3142800.0
2008-06-02 09:40:00,21.59,21.61,21.35,21.38,2486000.0,19.0938,19.1115,18.8815,18.9081,2486000.0
2008-06-02 09:50:00,21.35,21.38,21.2,21.32,3538000.0,18.8815,18.9081,18.7489,18.855,3538000.0
2008-06-02 10:00:00,21.32,21.42,21.23,21.26,1620000.0,18.855,18.9434,18.7754,18.8019,1620000.0
2008-06-02 10:10:00,21.26,21.27,21.18,21.21,2022800.0,18.8019,18.8108,18.7312,18.7577,2022800.0
2008-06-02 10:20:00,21.21,21.27,21.15,21.24,1828800.0,18.7577,18.8108,18.7047,18.7843,1828800.0
2008-06-02 10:30:00,21.24,21.3,21.18,21.27,1049600.0,18.7843,18.8373,18.7312,18.8108,1049600.0
2008-06-02 10:40:00,21.27,21.31,21.25,21.29,620800.0,18.8108,18.8462,18.7931,18.8285,620800.0
2008-06-02 10:50:00,21.29,21.39,21.29,21.35,1102400.0,18.8285,18.9169,18.8285,18.8815,1102400.0
2008-06-02 11:00:00,21.35,21.37,21.29,21.36,569600.0,18.8815,18.8992,18.8285,18.8904,569600.0
2008-06-02 11:10:00,21.36,21.38,21.32,21.35,440000.0,18.8904,18.9081,18.855,18.8815,440000.0
2008-06-02 11:20:00,21.35,21.4,21.29,21.4,590800.0,18.8815,18.9258,18.8285,18.9258,590800.0
2008-06-02 11:30:00,21.4,21.45,21.38,21.38,677600.0,18.9258,18.97,18.9081,18.9081,677600.0
2008-06-02 11:40:00,21.4,21.54,21.39,21.52,985600.0,18.9258,19.0496,18.9169,19.0319,985600.0
2008-06-02 11:50:00,21.52,21.59,21.5,21.58,626400.0,19.0319,19.0938,19.0142,19.0849,626400.0
2008-06-02 12:00:00,21.58,21.62,21.54,21.61,658000.0,19.0849,19.1203,19.0496,19.1115,658000.0
2008-06-02 12:10:00,21.6,21.62,21.57,21.58,454000.0,19.1026,19.1203,19.0761,19.0849,454000.0
2008-06-02 12:20:00,21.57,21.58,21.51,21.53,441600.0,19.0761,19.0849,19.023,19.0407,441600.0
2008-06-02 12:30:00,21.53,21.53,21.35,21.41,1096000.0,19.0407,19.0407,18.8815,18.9346,1096000.0
2008-06-02 12:40:00,21.41,21.42,21.31,21.39,810800.0,18.9346,18.9434,18.8462,18.9169,810800.0
2008-06-02 12:50:00,21.38,21.49,21.34,21.35,662800.0,18.9081,19.0054,18.8727,18.8815,662800.0
2008-06-02 13:00:00,21.35,21.42,21.31,21.41,651600.0,18.8815,18.9434,18.8462,18.9346,651600.0
2008-06-02 13:10:00,21.41,21.47,21.36,21.44,352400.0,18.9346,18.9877,18.8904,18.9611,352400.0
2008-06-02 13:20:00,21.44,21.45,21.39,21.42,352800.0,18.9611,18.97,18.9169,18.9434,352800.0
2008-06-02 13:30:00,21.42,21.43,21.39,21.42,284800.0,18.9434,18.9523,18.9169,18.9434,284800.0
2008-06-02 13:40:00,21.42,21.42,21.38,21.39,250400.0,18.9434,18.9434,18.9081,18.9169,250400.0
2008-06-02 13:50:00,21.39,21.4,21.38,21.39,326000.0,18.9169,18.9258,18.9081,18.9169,326000.0
2008-06-02 14:00:00,21.39,21.4,21.38,21.4,289600.0,18.9169,18.9258,18.9081,18.9258,289600.0
2008-06-02 14:10:00,21.4,21.48,21.39,21.45,546000.0,18.9258,18.9965,18.9169,18.97,546000.0
2008-06-02 14:20:00,21.46,21.48,21.43,21.47,449600.0,18.9788,18.9965,18.9523,18.9877,449600.0
2008-06-02 14:30:00,21.47,21.48,21.44,21.46,308800.0,18.9877,18.9965,18.9611,18.9788,308800.0
2008-06-02 14:40:00,21.46,21.52,21.46,21.51,398800.0,18.9788,19.0319,18.9788,19.023,398800.0
2008-06-02 14:50:00,21.51,21.56,21.49,21.53,625600.0,19.023,19.0673,19.0054,19.0407,625600.0
2008-06-02 15:00:00,21.53,21.54,21.5,21.51,447600.0,19.0407,19.0496,19.0142,19.023,447600.0
2008-06-02 15:10:00,21.51,21.53,21.5,21.5,522800.0,19.023,19.0407,19.0142,19.0142,522800.0
2008-06-02 15:20:00,21.5,21.55,21.5,21.53,650800.0,19.0142,19.0584,19.0142,19.0407,650800.0
2008-06-02 15:30:00,21.53,21.58,21.53,21.56,633600.0,19.0407,19.0849,19.0407,19.0673,633600.0
2008-06-02 15:40:00,21.56,21.61,21.54,21.61,1452000.0,19.0673,19.1115,19.0496,19.1115,1452000.0
2008-06-02 15:50:00,21.61,21.63,21.51,21.51,1846800.0,19.1115,19.1292,19.023,19.023,1846800.0
2008-06-03 09:30:00,21.75,21.91,21.51,21.57,4446800.0,19.2353,19.3768,19.023,19.0761,4446800.0
2008-06-03 09:40:00,21.58,21.71,21.53,21.7,1947600.0,19.0849,19.1999,19.0407,19.1911,1947600.0
2008-06-03 09:50:00,21.7,21.8,21.64,21.78,1440000.0,19.1911,19.2795,19.138,19.2618,1440000.0
2008-06-03 10:00:00,21.79,21.97,21.79,21.81,3058000.0,19.2707,19.4299,19.2707,19.2884,3058000.0
2008-06-03 10:10:00,21.81,21.9,21.65,21.75,1879600.0,19.2884,19.3679,19.1469,19.2353,1879600.0
2008-06-03 10:20:00,21.76,21.85,21.75,21.78,761200.0,19.2441,19.3237,19.2353,19.2618,761200.0
2008-06-03 10:30:00,21.78,21.8,21.71,21.79,676400.0,19.2618,19.2795,19.1999,19.2707,676400.0
2008-06-03 10:40:00,21.8,21.8,21.73,21.76,628800.0,19.2795,19.2795,19.2176,19.2441,628800.0
2008-06-03 10:50:00,21.75,21.84,21.74,21.8,814400.0,19.2353,19.3149,19.2264,19.2795,814400.0
2008-06-03 11:00:00,21.79,21.82,21.75,21.76,583600.0,19.2707,19.2972,19.2353,19.2441,583600.0
2008-06-03 11:10:00,21.76,21.83,21.76,21.82,406000.0,19.2441,19.306,19.2441,19.2972,406000.0
2008-06-03 11:20:00,21.82,21.86,21.81,21.84,770800.0,19.2972,19.3326,19.2884,19.3149,770800.0
2008-06-03 11:30:00,21.84,21.88,21.83,21.86,622400.0,19.3149,19.3503,19.306,19.3326,622400.0
2008-06-03 11:40:00,21.86,21.92,21.82,21.91,971200.0,19.3326,19.3856,19.2972,19.3768,971200.0
2008-06-03 11:50:00,21.92,21.95,21.91,21.95,1151200.0,19.3856,19.4122,19.3768,19.4122,1151200.0
2008-06-03 12:00:00,21.95,21.99,21.88,21.91,1442000.0,19.4122,19.4475,19.3503,19.3768,1442000.0
2008-06-03 12:10:00,21.91,21.94,21.9,21.93,441600.0,19.3768,19.4033,19.3679,19.3945,441600.0
2008-06-03 12:20:00,21.93,21.93,21.83,21.87,828000.0,19.3945,19.3945,19.306,19.3414,828000.0
2008-06-03 12:30:00,21.87,21.89,21.84,21.86,422400.0,19.3414,19.3591,19.3149,19.3326,422400.0
2008-06-03 12:40:00,21.86,21.87,21.75,21.78,974400.0,19.3326,19.3414,19.2353,19.2618,974400.0
2008-06-03 12:50:00,21.78,21.8,21.72,21.79,817200.0,19.2618,19.2795,19.2088,19.2707,817200.0
2008-06-03 13:00:00,21.79,21.85,21.78,21.84,362400.0,19.2707,19.3237,19.2618,19.3149,362400.0
2008-06-03 13:10:00,21.84,21.87,21.82,21.84,270000.0,19.3149,19.3414,19.2972,19.3149,270000.0
2008-06-03 13:20:00,21.84,21.85,21.77,21.8,512000.0,19.3149,19.3237,19.253,19.2795,512000.0
2008-06-03 13:30:00,21.8,21.8,21.68,21.7,1590400.0,19.2795,19.2795,19.1734,19.1911,1590400.0
2008-06-03 13:40:00,21.7,21.72,21.61,21.68,1415200.0,19.1911,19.2088,19.1115,19.1734,1415200.0
2008-06-03 13:50:00,21.68,21.71,21.63,21.67,1020000.0,19.1734,19.1999,19.1292,19.1645,1020000.0
2008-06-03 14:00:00,21.67,21.72,21.61,21.64,1296800.0,19.1645,19.2088,19.1115,19.138,1296800.0
2008-06-03 14:10:00,21.64,21.71,21.61,21.68,1606000.0,19.138,19.1999,19.1115,19.1734,1606000.0
2008-06-03 14:20:00,21.68,21.7,21.51,21.54,2113600.0,19.1734,19.1911,19.023,19.0496,2113600.0
2008-06-03 14:30:00,21.54,21.65,21.52,21.62,1742800.0,19.0496,19.1469,19.0319,19.1203,1742800.0
2008-06-03 14:40:00,21.63,21.72,21.61,21.7,910000.0,19.1292,19.2088,19.1115,19.1911,910000.0
2008-06-03 14:50:00,21.7,21.72,21.66,21.7,632800.0,19.1911,19.2088,19.1557,19.1911,632800.0
2008-06-03 15:00:00,21.7,21.78,21.65,21.77,1082000.0,19.1911,19.2618,19.1469,19.253,1082000.0
2008-06-03 15:10:00,21.77,21.77,21.69,21.73,528400.0,19.253,19.253,19.1822,19.2176,528400.0
2008-06-03 15:20:00,21.73,21.78,21.7,21.75,857600.0,19.2176,19.2618,19.1911,19.2353,857600.0
2008-06-03 15:30:00,21.75,21.93,21.71,21.9,2292000.0,19.2353,19.3945,19.1999,19.3679,2292000.0
2008-06-03 15:40:00,21.9,21.91,21.82,21.83,1042000.0,19.3679,19.3768,19.2972,19.306,1042000.0
2008-06-03 15:50:00,21.83,21.9,21.82,21.88,1585600.0,19.306,19.3679,19.2972,19.3503,1585600.0
2008-06-04 09:30:00,21.77,21.87,21.58,21.75,2921600.0,19.253,19.3414,19.0849,19.2353,2921600.0
2008-06-04 09:40:00,21.75,21.96,21.73,21.95,1844000.0,19.2353,19.421,19.2176,19.4122,1844000.0
2008-06-04 09:50:00,21.95,21.96,21.72,21.8,1738400.0,19.4122,19.421,19.2088,19.2795,1738400.0
2008-06-04 10:00:00,21.8,21.86,21.68,21.73,1949200.0,19.2795,19.3326,19.1734,19.2176,1949200.0
2008-06-04 10:10:00,21.74,21.84,21.72,21.83,926000.0,19.2264,19.3149,19.2088,19.306,926000.0
2008-06-04 10:20:00,21.83,21.93,21.76,21.86,1171200.0,19.306,19.3945,19.2441,19.3326,1171200.0
2008-06-04 10:30:00,21.85,21.88,21.77,21.8,794000.0,19.3237,19.3503,19.253,19.2795,794000.0
2008-06-04 10:40:00,21.8,21.94,21.79,21.93,1003600.0,19.2795,19.4033,19.2707,19.3945,1003600.0
2008-06-04 10:50:00,21.94,22.03,21.93,21.99,2455200.0,19.4033,19.4829,19.3945,19.4475,2455200.0
2008-06-04 11:00:00,21.99,22.01,21.95,21.98,855600.0,19.4475,19.4652,19.4122,19.4387,855600.0
2008-06-04 11:10:00,21.98,21.98,21.89,21.94,731600.0,19.4387,19.4387,19.3591,19.4033,731600.0
2008-06-04 11:20:00,21.93,21.99,21.92,21.92,487600.0,19.3945,19.4475,19.3856,19.3856,487600.0
2008-06-04 11:30:00,21.92,21.93,21.84,21.93,749600.0,19.3856,19.3945,19.3149,19.3945,749600.0
2008-06-04 11:40:00,21.93,21.93,21.86,21.91,583600.0,19.3945,19.3945,19.3326,19.3768,583600.0
2008-06-04 11:50:00,21.92,21.93,21.85,21.85,486000.0,19.3856,19.3945,19.3237,19.3237,486000.0
2008-06-04 12:00:00,21.85,21.86,21.75,21.78,840800.0,19.3237,19.3326,19.2353,19.2618,840800.0
2008-06-04 12:10:00,21.78,21.84,21.78,21.84,341600.0,19.2618,19.3149,19.2618,19.3149,341600.0
2008-06-04 12:20:00,21.84,21.86,21.81,21.81,437200.0,19.3149,19.3326,19.2884,19.2884,437200.0
2008-06-04 12:30:00,21.81,21.84,21.7,21.76,810400.0,19.2884,19.3149,19.1911,19.2441,810400.0
2008-06-04 12:40:00,21.76,21.78,21.69,21.69,741200.0,19.2441,19.2618,19.1822,19.1822,741200.0
2008-06-04 12:50:00,21.7,21.74,21.68,21.7,418400.0,19.1911,19.2264,19.1734,19.1911,418400.0
2008-06-04 13:00:00,21.69,21.75,21.61,21.64,900800.0,19.1822,19.2353,19.1115,19.138,900800.0
2008-06-04 13:10:00,21.64,21.7,21.63,21.63,710000.0,19.138,19.1911,19.1292,19.1292,710000.0
2008-06-04 13:20:00,21.63,21.71,21.6,21.67,659600.0,19.1292,19.1999,19.1026,19.1645,659600.0
2008-06-04 13:30:00,21.68,21.69,21.63,21.63,333200.0,19.1734,19.1822,19.1292,19.1292,333200.0
2008-06-04 13:40:00,21.64,21.66,21.61,21.61,464800.0,19.138,19.1557,19.1115,19.1115,464800.0
2008-06-04 13:50:00,21.62,21.67,21.61,21.61,525200.0,19.1203,19.1645,19.1115,19.1115,525200.0
2008-06-04 14:00:00,21.62,21.64,21.53,21.53,1014000.0,19.1203,19.138,19.0407,19.0407,1014000.0
2008-06-04 14:10:00,21.53,21.53,21.38,21.38,2507200.0,19.0407,19.0407,18.9081,18.9081,2507200.0
2008-06-04 14:20:00,21.38,21.49,21.36,21.46,1340800.0,18.9081,19.0054,18.8904,18.9788,1340800.0
2008-06-04 14:30:00,21.46,21.53,21.39,21.53,672800.0,18.9788,19.0407,18.9169,19.0407,672800.0
2008-06-04 14:40:00,21.53,21.54,21.36,21.39,1205600.0,19.0407,19.0496,18.8904,18.9169,1205600.0
2008-06-04 14:50:00,21.39,21.44,21.33,21.4,1239600.0,18.9169,18.9611,18.8639,18.9258,1239600.0
2008-06-04 15:00:00,21.39,21.44,21.34,21.37,793600.0,18.9169,18.9611,18.8727,18.8992,793600.0
2008-06-04 15:10:00,21.37,21.49,21.35,21.47,901200.0,18.8992,19.0054,18.8815,18.9877,901200.0
2008-06-04 15:20:00,21.47,21.49,21.38,21.4,839200.0,18.9877,19.0054,18.9081,18.9258,839200.0
2008-06-04 15:30:00,21.39,21.44,21.36,21.43,904400.0,18.9169,18.9611,18.8904,18.9523,904400.0
2008-06-04 15:40:00,21.42,21.47,21.36,21.44,959600.0,18.9434,18.9877,18.8904,18.9611,959600.0
2008-06-04 15:50:00,21.44,21.46,21.32,21.32,1460400.0,18.9611,18.9788,18.855,18.855,1460400.0
2008-06-05 09:30:00,21.61,21.61,21.4,21.54,1915200.0,19.1115,19.1115,18.9258,19.0496,1915200.0
2008-06-05 09:40:00,21.54,21.58,21.47,21.52,1264800.0,19.0496,19.0849,18.9877,19.0319,1264800.0
2008-06-05 09:50:00,21.52,21.57,21.48,21.55,940400.0,19.0319,19.0761,18.9965,19.0584,940400.0
2008-06-05 10:00:00,21.55,21.65,21.5,21.61,1243200.0,19.0584,19.1469,19.0142,19.1115,1243200.0
2008-06-05 10:10:00,21.61,21.71,21.61,21.66,1368400.0,19.1115,19.1999,19.1115,19.1557,1368400.0
2008-06-05 10:20:00,21.66,21.68,21.58,21.61,789600.0,19.1557,19.1734,19.0849,19.1115,789600.0
2008-06-05 10:30:00,21.61,21.65,21.61,21.65,635600.0,19.1115,19.1469,19.1115,19.1469,635600.0
2008-06-05 10:40:00,21.64,21.65,21.52,21.56,1070800.0,19.138,19.1469,19.0319,19.0673,1070800.0
2008-06-05 10:50:00,21.56,21.59,21.52,21.52,368800.0,19.0673,19.0938,19.0319,19.0319,368800.0
2008-06-05 11:00:00,21.52,21.58,21.5,21.5,469600.0,19.0319,19.0849,19.0142,19.0142,469600.0
2008-06-05 11:10:00,21.5,21.57,21.45,21.56,831200.0,19.0142,19.0761,18.97,19.0673,831200.0
2008-06-05 11:20:00,21.55,21.65,21.54,21.62,723200.0,19.0584,19.1469,19.0496,19.1203,723200.0
2008-06-05 11:30:00,21.63,21.64,21.61,21.62,328800.0,19.1292,19.138,19.1115,19.1203,328800.0
2008-06-05 11:40:00,21.62,21.63,21.56,21.62,507200.0,19.1203,19.1292,19.0673,19.1203,507200.0
2008-06-05 11:50:00,21.62,21.62,21.57,21.61,192000.0,19.1203,19.1203,19.0761,19.1115,192000.0
2008-06-05 12:00:00,21.61,21.63,21.58,21.59,321600.0,19.1115,19.1292,19.0849,19.0938,321600.0
2008-06-05 12:10:00,21.59,21.61,21.58,21.6,128800.0,19.0938,19.1115,19.0849,19.1026,128800.0
2008-06-05 12:20:00,21.6,21.63,21.6,21.61,253200.0,19.1026,19.1292,19.1026,19.1115,253200.0
2008-06-05 12:30:00,21.61,21.63,21.6,21.61,232400.0,19.1115,19.1292,19.1026,19.1115,232400.0
2008-06-05 12:40:00,21.61,21.61,21.54,21.58,386400.0,19.1115,19.1115,19.0496,19.0849,386400.0
2008-06-05 12:50:00,21.58,21.61,21.58,21.6,478400.0,19.0849,19.1115,19.0849,19.1026,478400.0
2008-06-05 13:00:00,21.6,21.63,21.6,21.63,285200.0,19.1026,19.1292,19.1026,19.1292,285200.0
2008-06-05 13:10:00,21.63,21.65,21.62,21.65,250400.0,19.1292,19.1469,19.1203,19.1469,250400.0
2008-06-05 13:20:00,21.64,21.65,21.6,21.64,372400.0,19.138,19.1469,19.1026,19.138,372400.0
2008-06-05 13:30:00,21.64,21.66,21.62,21.66,534800.0,19.138,19.1557,19.1203,19.1557,534800.0
2008-06-05 13:40:00,21.66,21.72,21.63,21.71,1067600.0,19.1557,19.2088,19.1292,19.1999,1067600.0
2008-06-05 13:50:00,21.71,21.72,21.64,21.69,423600.0,19.1999,19.2088,19.138,19.1822,423600.0
2008-06-05 14:00:00,21.69,21.71,21.67,21.69,572800.0,19.1822,19.1999,19.1645,19.1822,572800.0
2008-06-05 14:10:00,21.7,21.7,21.63,21.65,310400.0,19.1911,19.1911,19.1292,19.1469,310400.0
2008-06-05 14:20:00,21.65,21.65,21.54,21.58,855600.0,19.1469,19.1469,19.0496,19.0849,855600.0
2008-06-05 14:30:00,21.58,21.66,21.56,21.65,481600.0,19.0849,19.1557,19.0673,19.1469,481600.0
2008-06-05 14:40:00,21.65,21.65,21.59,21.61,311200.0,19.1469,19.1469,19.0938,19.1115,311200.0
2008-06-05 14:50:00,21.61,21.69,21.6,21.66,354400.0,19.1115,19.1822,19.1026,19.1557,354400.0
2008-06-05 15:00:00,21.66,21.71,21.63,21.71,457200.0,19.1557,19.1999,19.1292,19.1999,457200.0
2008-06-05 15:10:00,21.71,21.75,21.68,21.74,858800.0,19.1999,19.2353,19.1734,19.2264,858800.0
2008-06-05 15:20:00,21.74,21.81,21.72,21.79,1513200.0,19.2264,19.2884,19.2088,19.2707,1513200.0
2008-06-05 15:30:00,21.79,21.81,21.75,21.76,554800.0,19.2707,19.2884,19.2353,19.2441,554800.0
2008-06-05 15:40:00,21.76,21.8,21.73,21.75,794000.0,19.2441,19.2795,19.2176,19.2353,794000.0
2008-06-05 15:50:00,21.75,21.8,21.74,21.8,1268400.0,19.2353,19.2795,19.2264,19.2795,1268400.0
2008-06-06 09:30:00,21.48,21.5,21.04,21.2,3908800.0,18.9965,19.0142,18.6074,18.7489,3908800.0
2008-06-06 09:40:00,21.2,21.31,21.17,21.18,2935200.0,18.7489,18.8462,18.7223,18.7312,2935200.0
2008-06-06 09:50:00,21.18,21.35,21.12,21.29,2289600.0,18.7312,18.8815,18.6781,18.8285,2289600.0
2008-06-06 10:00:00,21.29,21.29,21.03,21.15,2802400.0,18.8285,18.8285,18.5985,18.7047,2802400.0
2008-06-06 10:10:00,21.15,21.23,21.15,21.21,1293600.0,18.7047,18.7754,18.7047,18.7577,1293600.0
2008-06-06 10:20:00,21.21,21.27,21.17,21.17,1264400.0,18.7577,18.8108,18.7223,18.7223,1264400.0
2008-06-06 10:30:00,21.18,21.26,21.17,21.21,838000.0,18.7312,18.8019,18.7223,18.7577,838000.0
2008-06-06 10:40:00,21.21,21.22,21.16,21.22,555200.0,18.7577,18.7666,18.7135,18.7666,555200.0
2008-06-06 10:50:00,21.22,21.24,21.19,21.19,467200.0,18.7666,18.7843,18.74,18.74,467200.0
2008-06-06 11:00:00,21.19,21.21,21.08,21.1,1126800.0,18.74,18.7577,18.6428,18.6604,1126800.0
2008-06-06 11:10:00,21.1,21.17,21.09,21.14,682800.0,18.6604,18.7223,18.6516,18.6958,682800.0
2008-06-06 11:20:00,21.14,21.21,21.12,21.12,850000.0,18.6958,18.7577,18.6781,18.6781,850000.0
2008-06-06 11:30:00,21.13,21.2,21.12,21.18,501200.0,18.687,18.7489,18.6781,18.7312,501200.0
2008-06-06 11:40:00,21.18,21.2,21.14,21.16,612400.0,18.7312,18.7489,18.6958,18.7135,612400.0
2008-06-06 11:50:00,21.17,21.2,21.16,21.19,415200.0,18.7223,18.7489,18.7135,18.74,415200.0
2008-06-06 12:00:00,21.18,21.21,21.13,21.13,612400.0,18.7312,18.7577,18.687,18.687,612400.0
2008-06-06 12:10:00,21.13,21.19,21.12,21.18,462400.0,18.687,18.74,18.6781,18.7312,462400.0
2008-06-06 12:20:00,21.18,21.18,21.13,21.15,226800.0,18.7312,18.7312,18.687,18.7047,226800.0
2008-06-06 12:30:00,21.16,21.18,21.14,21.16,305200.0,18.7135,18.7312,18.6958,18.7135,305200.0
2008-06-06 12:40:00,21.15,21.16,21.15,21.16,226000.0,18.7047,18.7135,18.7047,18.7135,226000.0
2008-06-06 12:50:00,21.16,21.16,21.13,21.16,253600.0,18.7135,18.7135,18.687,18.7135,253600.0
2008-06-06 13:00:00,21.16,21.16,21.08,21.09,926000.0,18.7135,18.7135,18.6428,18.6516,926000.0
2008-06-06 13:10:00,21.09,21.15,21.08,21.08,546400.0,18.6516,18.7047,18.6428,18.6428,546400.0
2008-06-06 13:20:00,21.09,21.14,21.08,21.11,642000.0,18.6516,18.6958,18.6428,18.6693,642000.0
2008-06-06 13:30:00,21.11,21.12,21.06,21.1,595600.0,18.6693,18.6781,18.6251,18.6604,595600.0
2008-06-06 13:40:00,21.1,21.11,21.1,21.11,443200.0,18.6604,18.6693,18.6604,18.6693,443200.0
2008-06-06 13:50:00,21.11,21.13,21.1,21.13,720400.0,18.6693,18.687,18.6604,18.687,720400.0
2008-06-06 14:00:00,21.13,21.13,21.08,21.09,541600.0,18.687,18.687,18.6428,18.6516,541600.0
2008-06-06 14:10:00,21.09,21.11,21.01,21.05,1246400.0,18.6516,18.6693,18.5808,18.6162,1246400.0
2008-06-06 14:20:00,21.05,21.06,21.0,21.03,1008000.0,18.6162,18.6251,18.572,18.5985,1008000.0
2008-06-06 14:30:00,21.03,21.06,21.02,21.04,610800.0,18.5985,18.6251,18.5897,18.6074,610800.0
2008-06-06 14:40:00,21.04,21.04,21.0,21.0,754000.0,18.6074,18.6074,18.572,18.572,754000.0
2008-06-06 14:50:00,21.0,21.02,20.94,20.95,1708000.0,18.572,18.5897,18.5189,18.5278,1708000.0
2008-06-06 15:00:00,20.96,21.13,20.95,21.12,1027200.0,18.5366,18.687,18.5278,18.6781,1027200.0
2008-06-06 15:10:00,21.12,21.14,21.05,21.05,909200.0,18.6781,18.6958,18.6162,18.6162,909200.0
2008-06-06 15:20:00,21.05,21.07,20.95,20.99,1532800.0,18.6162,18.6339,18.5278,18.5632,1532800.0
2008-06-06 15:30:00,20.99,21.05,20.97,20.99,1240800.0,18.5632,18.6162,18.5455,18.5632,1240800.0
2008-06-06 15:40:00,20.98,21.03,20.95,20.96,1261200.0,18.5543,18.5985,18.5278,18.5366,1261200.0
2008-06-06 15:50:00,20.96,20.98,20.89,20.94,2239600.0,18.5366,18.5543,18.4747,18.5189,2239600.0
2008-06-09 09:30:00,21.03,21.24,20.95,20.98,2676000.0,18.5985,18.7843,18.5278,18.5543,2676000.0
2008-06-09 09:40:00,20.98,20.99,20.35,20.41,5296800.0,18.5543,18.5632,17.9972,18.0502,5296800.0
2008-06-09 09:50:00,20.41,20.66,20.4,20.59,2738800.0,18.0502,18.2713,18.0414,18.2094,2738800.0
2008-06-09 10:00:00,20.59,20.78,20.58,20.7,1695200.0,18.2094,18.3774,18.2006,18.3067,1695200.0
2008-06-09 10:10:00,20.69,20.79,20.63,20.73,996000.0,18.2978,18.3863,18.2448,18.3332,996000.0
2008-06-09 10:20:00,20.73,20.75,20.65,20.7,909600.0,18.3332,18.3509,18.2625,18.3067,909600.0
2008-06-09 10:30:00,20.69,20.73,20.59,20.6,878400.0,18.2978,18.3332,18.2094,18.2183,878400.0
2008-06-09 10:40:00,20.6,20.64,20.43,20.47,1820000.0,18.2183,18.2536,18.0679,18.1033,1820000.0
2008-06-09 10:50:00,20.47,20.53,20.41,20.41,969600.0,18.1033,18.1563,18.0502,18.0502,969600.0
2008-06-09 11:00:00,20.41,20.48,20.35,20.44,1092800.0,18.0502,18.1121,17.9972,18.0768,1092800.0
2008-06-09 11:10:00,20.43,20.54,20.43,20.53,852000.0,18.0679,18.1652,18.0679,18.1563,852000.0
2008-06-09 11:20:00,20.53,20.67,20.52,20.67,756800.0,18.1563,18.2802,18.1475,18.2802,756800.0
2008-06-09 11:30:00,20.66,20.74,20.64,20.71,726000.0,18.2713,18.3421,18.2536,18.3155,726000.0
2008-06-09 11:40:00,20.71,20.71,20.54,20.63,992800.0,18.3155,18.3155,18.1652,18.2448,992800.0
2008-06-09 11:50:00,20.63,20.68,20.61,20.66,375200.0,18.2448,18.289,18.2271,18.2713,375200.0
2008-06-09 12:00:00,20.66,20.67,20.54,20.55,372000.0,18.2713,18.2802,18.1652,18.174,372000.0
2008-06-09 12:10:00,20.55,20.64,20.55,20.63,286800.0,18.174,18.2536,18.174,18.2448,286800.0
2008-06-09 12:20:00,20.63,20.66,20.61,20.63,360000.0,18.2448,18.2713,18.2271,18.2448,360000.0
2008-06-09 12:30:00,20.63,20.66,20.59,20.65,315600.0,18.2448,18.2713,18.2094,18.2625,315600.0
2008-06-09 12:40:00,20.65,20.69,20.64,20.64,300800.0,18.2625,18.2978,18.2536,18.2536,300800.0
2008-06-09 12:50:00,20.64,20.66,20.61,20.66,267200.0,18.2536,18.2713,18.2271,18.2713,267200.0
2008-06-09 13:00:00,20.66,20.66,20.54,20.57,512400.0,18.2713,18.2713,18.1652,18.1917,512400.0
2008-06-09 13:10:00,20.57,20.59,20.42,20.43,922800.0,18.1917,18.2094,18.0591,18.0679,922800.0
2008-06-09 13:20:00,20.44,20.5,20.4,20.47,720000.0,18.0768,18.1298,18.0414,18.1033,720000.0
2008-06-09 13:30:00,20.48,20.5,20.41,20.47,439200.0,18.1121,18.1298,18.0502,18.1033,439200.0
2008-06-09 13:40:00,20.46,20.47,20.41,20.45,645600.0,18.0944,18.1033,18.0502,18.0856,645600.0
2008-06-09 13:50:00,20.45,20.47,20.31,20.31,1388000.0,18.0856,18.1033,17.9618,17.9618,1388000.0
2008-06-09 14:00:00,20.31,20.31,20.22,20.22,1644800.0,17.9618,17.9618,17.8822,17.8822,1644800.0
2008-06-09 14:10:00,20.23,20.28,20.15,20.17,1522400.0,17.891,17.9353,17.8203,17.838,1522400.0
2008-06-09 14:20:00,20.17,20.32,20.14,20.3,1817200.0,17.838,17.9706,17.8114,17.9529,1817200.0
2008-06-09 14:30:00,20.3,20.43,20.28,20.43,1280800.0,17.9529,18.0679,17.9353,18.0679,1280800.0
2008-06-09 14:40:00,20.43,20.43,20.32,20.32,853200.0,18.0679,18.0679,17.9706,17.9706,853200.0
2008-06-09 14:50:00,20.32,20.34,20.24,20.26,784800.0,17.9706,17.9883,17.8999,17.9176,784800.0
2008-06-09 15:00:00,20.27,20.3,20.18,20.26,1044400.0,17.9264,17.9529,17.8468,17.9176,1044400.0
2008-06-09 15:10:00,20.26,20.29,20.21,20.24,697600.0,17.9176,17.9441,17.8733,17.8999,697600.0
2008-06-09 15:20:00,20.24,20.28,20.21,20.23,799200.0,17.8999,17.9353,17.8733,17.891,799200.0
2008-06-09 15:30:00,20.24,20.38,20.24,20.36,1282800.0,17.8999,18.0237,17.8999,18.006,1282800.0
2008-06-09 15:40:00,20.38,20.55,20.34,20.47,1852400.0,18.0237,18.174,17.9883,18.1033,1852400.0
2008-06-09 15:50:00,20.46,20.54,20.45,20.53,1475600.0,18.0944,18.1652,18.0856,18.1563,1475600.0
2008-06-10 09:30:00,20.09,20.31,19.9,20.22,4158000.0,17.7672,17.9618,17.5992,17.8822,4158000.0
2008-06-10 09:40:00,20.22,20.46,20.22,20.38,2336400.0,17.8822,18.0944,17.8822,18.0237,2336400.0
2008-06-10 09:50:00,20.37,20.57,20.37,20.43,1906000.0,18.0148,18.1917,18.0148,18.0679,1906000.0
2008-06-10 10:00:00,20.43,20.61,20.38,20.52,1833600.0,18.0679,18.2271,18.0237,18.1475,1833600.0
2008-06-10 10:10:00,20.5,20.66,20.49,20.65,1556000.0,18.1298,18.2713,18.121,18.2625,1556000.0
2008-06-10 10:20:00,20.64,20.65,20.5,20.58,1035200.0,18.2536,18.2625,18.1298,18.2006,1035200.0
2008-06-10 10:30:00,20.58,20.58,20.41,20.45,1283600.0,18.2006,18.2006,18.0502,18.0856,1283600.0
2008-06-10 10:40:00,20.45,20.48,20.4,20.46,645600.0,18.0856,18.1121,18.0414,18.0944,645600.0
2008-06-10 10:50:00,20.46,20.47,20.43,20.44,420800.0,18.0944,18.1033,18.0679,18.0768,420800.0
2008-06-10 11:00:00,20.45,20.52,20.44,20.48,782000.0,18.0856,18.1475,18.0768,18.1121,782000.0
2008-06-10 11:10:00,20.48,20.53,20.46,20.48,322800.0,18.1121,18.1563,18.0944,18.1121,322800.0
2008-06-10 11:20:00,20.49,20.49,20.43,20.45,311200.0,18.121,18.121,18.0679,18.0856,311200.0
2008-06-10 11:30:00,20.45,20.46,20.38,20.43,488000.0,18.0856,18.0944,18.0237,18.0679,488000.0
2008-06-10 11:40:00,20.44,20.58,20.43,20.52,768800.0,18.0768,18.2006,18.0679,18.1475,768800.0
2008-06-10 11:50:00,20.53,20.57,20.47,20.57,554000.0,18.1563,18.1917,18.1033,18.1917,554000.0
2008-06-10 12:00:00,20.56,20.57,20.51,20.52,392000.0,18.1829,18.1917,18.1387,18.1475,392000.0
2008-06-10 12:10:00,20.52,20.6,20.51,20.55,648000.0,18.1475,18.2183,18.1387,18.174,648000.0
2008-06-10 12:20:00,20.56,20.6,20.55,20.6,300400.0,18.1829,18.2183,18.174,18.2183,300400.0
2008-06-10 12:30:00,20.6,20.72,20.59,20.66,1092000.0,18.2183,18.3244,18.2094,18.2713,1092000.0
2008-06-10 12:40:00,20.66,20.68,20.6,20.64,425600.0,18.2713,18.289,18.2183,18.2536,425600.0
2008-06-10 12:50:00,20.64,20.68,20.62,20.65,444400.0,18.2536,18.289,18.2359,18.2625,444400.0
2008-06-10 13:00:00,20.64,20.64,20.54,20.56,485600.0,18.2536,18.2536,18.1652,18.1829,485600.0
2008-06-10 13:10:00,20.56,20.61,20.45,20.48,560400.0,18.1829,18.2271,18.0856,18.1121,560400.0
2008-06-10 13:20:00,20.48,20.52,20.48,20.5,504800.0,18.1121,18.1475,18.1121,18.1298,504800.0
2008-06-10 13:30:00,20.5,20.5,20.41,20.43,407200.0,18.1298,18.1298,18.0502,18.0679,407200.0
2008-06-10 13:40:00,20.43,20.48,20.39,20.4,469200.0,18.0679,18.1121,18.0325,18.0414,469200.0
2008-06-10 13:50:00,20.4,20.42,20.36,20.42,627200.0,18.0414,18.0591,18.006,18.0591,627200.0
2008-06-10 14:00:00,20.42,20.45,20.28,20.3,779600.0,18.0591,18.0856,17.9353,17.9529,779600.0
2008-06-10 14:10:00,20.29,20.5,20.26,20.28,811600.0,17.9441,18.1298,17.9176,17.9353,811600.0
2008-06-10 14:20:00,20.28,20.34,20.28,20.32,554400.0,17.9353,17.9883,17.9353,17.9706,554400.0
2008-06-10 14:30:00,20.32,20.36,20.25,20.3,541200.0,17.9706,18.006,17.9087,17.9529,541200.0
2008-06-10 14:40:00,20.3,20.31,20.26,20.28,596800.0,17.9529,17.9618,17.9176,17.9353,596800.0
2008-06-10 14:50:00,20.28,20.34,20.27,20.34,677200.0,17.9353,17.9883,17.9264,17.9883,677200.0
2008-06-10 15:00:00,20.34,20.37,20.33,20.35,658800.0,17.9883,18.0148,17.9795,17.9972,658800.0
2008-06-10 15:10:00,20.36,20.36,20.22,20.24,776800.0,18.006,18.006,17.8822,17.8999,776800.0
2008-06-10 15:20:00,20.23,20.33,20.23,20.27,505600.0,17.891,17.9795,17.891,17.9264,505600.0
2008-06-10 15:30:00,20.27,20.32,20.22,20.22,807200.0,17.9264,17.9706,17.8822,17.8822,807200.0
2008-06-10 15:40:00,20.22,20.26,20.17,20.2,1010000.0,17.8822,17.9176,17.838,17.8645,1010000.0
2008-06-10 15:50:00,20.2,20.2,20.05,20.08,2336000.0,17.8645,17.8645,17.7318,17.7584,2336000.0
2008-06-11 09:30:00,20.25,20.25,19.77,19.86,4278800.0,17.9087,17.9087,17.4842,17.5638,4278800.0
2008-06-11 09:40:00,19.85,19.93,19.71,19.73,2948800.0,17.555,17.6257,17.4312,17.4488,2948800.0
2008-06-11 09:50:00,19.73,19.81,19.65,19.75,3061200.0,17.4488,17.5196,17.3781,17.4665,3061200.0
2008-06-11 10:00:00,19.76,19.76,19.61,19.63,2818400.0,17.4754,17.4754,17.3427,17.3604,2818400.0
2008-06-11 10:10:00,19.63,19.68,19.49,19.59,3577200.0,17.3604,17.4046,17.2366,17.325,3577200.0
2008-06-11 10:20:00,19.58,19.59,19.45,19.47,2281600.0,17.3162,17.325,17.2012,17.2189,2281600.0
2008-06-11 10:30:00,19.47,19.57,19.47,19.51,1645200.0,17.2189,17.3073,17.2189,17.2543,1645200.0
2008-06-11 10:40:00,19.51,19.67,19.5,19.65,1675600.0,17.2543,17.3958,17.2454,17.3781,1675600.0
2008-06-11 10:50:00,19.65,19.71,19.57,19.7,1962800.0,17.3781,17.4312,17.3073,17.4223,1962800.0
2008-06-11 11:00:00,19.7,19.79,19.63,19.79,1620800.0,17.4223,17.5019,17.3604,17.5019,1620800.0
2008-06-11 11:10:00,19.79,19.82,19.67,19.76,2030000.0,17.5019,17.5284,17.3958,17.4754,2030000.0
2008-06-11 11:20:00,19.75,19.79,19.63,19.68,1462800.0,17.4665,17.5019,17.3604,17.4046,1462800.0
2008-06-11 11:30:00,19.67,19.74,19.65,19.7,1220000.0,17.3958,17.4577,17.3781,17.4223,1220000.0
2008-06-11 11:40:00,19.7,19.75,19.68,19.74,736400.0,17.4223,17.4665,17.4046,17.4577,736400.0
2008-06-11 11:50:00,19.74,19.78,19.72,19.77,1050000.0,17.4577,17.4931,17.44,17.4842,1050000.0
2008-06-11 12:00:00,19.77,19.87,19.76,19.85,1006400.0,17.4842,17.5727,17.4754,17.555,1006400.0
2008-06-11 12:10:00,19.86,19.87,19.83,19.85,1194000.0,17.5638,17.5727,17.5373,17.555,1194000.0
2008-06-11 12:20:00,19.85,19.86,19.74,19.75,719200.0,17.555,17.5638,17.4577,17.4665,719200.0
2008-06-11 12:30:00,19.75,19.81,19.73,19.76,680400.0,17.4665,17.5196,17.4488,17.4754,680400.0
2008-06-11 12:40:00,19.76,19.78,19.67,19.73,697600.0,17.4754,17.4931,17.3958,17.4488,697600.0
2008-06-11 12:50:00,19.73,19.73,19.65,19.68,683200.0,17.4488,17.4488,17.3781,17.4046,683200.0
2008-06-11 13:00:00,19.68,19.81,19.68,19.8,865200.0,17.4046,17.5196,17.4046,17.5107,865200.0
2008-06-11 13:10:00,19.8,19.8,19.73,19.73,465600.0,17.5107,17.5107,17.4488,17.4488,465600.0
2008-06-11 13:20:00,19.73,19.76,19.7,19.75,470800.0,17.4488,17.4754,17.4223,17.4665,470800.0
2008-06-11 13:30:00,19.75,19.77,19.64,19.64,964000.0,17.4665,17.4842,17.3692,17.3692,964000.0
2008-06-11 13:40:00,19.64,19.71,19.63,19.66,496400.0,17.3692,17.4312,17.3604,17.3869,496400.0
2008-06-11 13:50:00,19.66,19.7,19.63,19.64,582800.0,17.3869,17.4223,17.3604,17.3692,582800.0
2008-06-11 14:00:00,19.64,19.66,19.58,19.62,946000.0,17.3692,17.3869,17.3162,17.3516,946000.0
2008-06-11 14:10:00,19.63,19.64,19.6,19.61,520400.0,17.3604,17.3692,17.3339,17.3427,520400.0
2008-06-11 14:20:00,19.61,19.64,19.57,19.58,918400.0,17.3427,17.3692,17.3073,17.3162,918400.0
2008-06-11 14:30:00,19.58,19.62,19.58,19.59,710000.0,17.3162,17.3516,17.3162,17.325,710000.0
2008-06-11 14:40:00,19.59,19.61,19.51,19.51,900000.0,17.325,17.3427,17.2543,17.2543,900000.0
2008-06-11 14:50:00,19.51,19.55,19.5,19.5,1019200.0,17.2543,17.2897,17.2454,17.2454,1019200.0
2008-06-11 15:00:00,19.5,19.63,19.5,19.58,2122400.0,17.2454,17.3604,17.2454,17.3162,2122400.0
2008-06-11 15:10:00,19.58,19.6,19.51,19.51,828400.0,17.3162,17.3339,17.2543,17.2543,828400.0
2008-06-11 15:20:00,19.51,19.52,19.48,19.49,1181200.0,17.2543,17.2631,17.2277,17.2366,1181200.0
2008-06-11 15:30:00,19.49,19.52,19.47,19.48,1408000.0,17.2366,17.2631,17.2189,17.2277,1408000.0
2008-06-11 15:40:00,19.48,19.51,19.4,19.41,1916000.0,17.2277,17.2543,17.157,17.1658,1916000.0
2008-06-11 15:50:00,19.41,19.45,19.4,19.43,2319200.0,17.1658,17.2012,17.157,17.1835,2319200.0
2008-06-12 09:30:00,19.74,19.82,19.64,19.66,3093200.0,17.4577,17.5284,17.3692,17.3869,3093200.0
2008-06-12 09:40:00,19.66,19.9,19.66,19.87,2776000.0,17.3869,17.5992,17.3869,17.5727,2776000.0
2008-06-12 09:50:00,19.88,20.01,19.84,19.87,2869600.0,17.5815,17.6965,17.5461,17.5727,2869600.0
2008-06-12 10:00:00,19.87,19.99,19.81,19.97,1816800.0,17.5727,17.6788,17.5196,17.6611,1816800.0
2008-06-12 10:10:00,19.97,19.98,19.88,19.93,1671600.0,17.6611,17.6699,17.5815,17.6257,1671600.0
2008-06-12 10:20:00,19.93,19.95,19.85,19.93,1149600.0,17.6257,17.6434,17.555,17.6257,1149600.0
2008-06-12 10:30:00,19.93,19.99,19.89,19.98,781600.0,17.6257,17.6788,17.5903,17.6699,781600.0
2008-06-12 10:40:00,19.97,20.14,19.94,20.14,2392400.0,17.6611,17.8114,17.6346,17.8114,2392400.0
2008-06-12 10:50:00,20.14,20.17,19.96,20.0,1989600.0,17.8114,17.838,17.6522,17.6876,1989600.0
2008-06-12 11:00:00,20.0,20.11,19.99,20.08,847600.0,17.6876,17.7849,17.6788,17.7584,847600.0
2008-06-12 11:10:00,20.08,20.19,20.07,20.09,996000.0,17.7584,17.8557,17.7495,17.7672,996000.0
2008-06-12 11:20:00,20.1,20.16,20.07,20.08,1352000.0,17.7761,17.8291,17.7495,17.7584,1352000.0
2008-06-12 11:30:00,20.08,20.1,20.03,20.09,444400.0,17.7584,17.7761,17.7142,17.7672,444400.0
2008-06-12 11:40:00,20.09,20.15,20.0,20.02,810800.0,17.7672,17.8203,17.6876,17.7053,810800.0
2008-06-12 11:50:00,20.02,20.02,19.95,19.96,837200.0,17.7053,17.7053,17.6434,17.6522,837200.0
2008-06-12 12:00:00,19.96,20.0,19.95,19.99,452400.0,17.6522,17.6876,17.6434,17.6788,452400.0
2008-06-12 12:10:00,19.99,20.02,19.98,19.99,488000.0,17.6788,17.7053,17.6699,17.6788,488000.0
2008-06-12 12:20:00,19.99,20.03,19.98,19.98,372800.0,17.6788,17.7142,17.6699,17.6699,372800.0
2008-06-12 12:30:00,19.98,20.03,19.98,20.0,278800.0,17.6699,17.7142,17.6699,17.6876,278800.0
2008-06-12 12:40:00,20.01,20.07,20.01,20.04,407200.0,17.6965,17.7495,17.6965,17.723,407200.0
2008-06-12 12:50:00,20.05,20.05,19.98,19.99,441600.0,17.7318,17.7318,17.6699,17.6788,441600.0
2008-06-12 13:00:00,19.99,20.0,19.92,19.92,549600.0,17.6788,17.6876,17.6169,17.6169,549600.0
2008-06-12 13:10:00,19.93,19.97,19.89,19.96,759600.0,17.6257,17.6611,17.5903,17.6522,759600.0
2008-06-12 13:20:00,19.96,20.0,19.95,19.96,477600.0,17.6522,17.6876,17.6434,17.6522,477600.0
2008-06-12 13:30:00,19.96,19.97,19.9,19.93,460400.0,17.6522,17.6611,17.5992,17.6257,460400.0
2008-06-12 13:40:00,19.93,19.95,19.88,19.88,435600.0,17.6257,17.6434,17.5815,17.5815,435600.0
2008-06-12 13:50:00,19.88,19.88,19.76,19.79,980000.0,17.5815,17.5815,17.4754,17.5019,980000.0
2008-06-12 14:00:00,19.8,19.8,19.72,19.73,876800.0,17.5107,17.5107,17.44,17.4488,876800.0
2008-06-12 14:10:00,19.73,19.84,19.71,19.8,2778800.0,17.4488,17.5461,17.4312,17.5107,2778800.0
2008-06-12 14:20:00,19.81,19.92,19.79,19.84,912000.0,17.5196,17.6169,17.5019,17.5461,912000.0
2008-06-12 14:30:00,19.84,19.88,19.74,19.78,711600.0,17.5461,17.5815,17.4577,17.4931,711600.0
2008-06-12 14:40:00,19.78,19.82,19.76,19.78,432000.0,17.4931,17.5284,17.4754,17.4931,432000.0
2008-06-12 14:50:00,19.78,19.86,19.75,19.86,513200.0,17.4931,17.5638,17.4665,17.5638,513200.0
2008-06-12 15:00:00,19.86,19.89,19.81,19.85,583600.0,17.5638,17.5903,17.5196,17.555,583600.0
2008-06-12 15:10:00,19.86,19.86,19.79,19.82,428400.0,17.5638,17.5638,17.5019,17.5284,428400.0
2008-06-12 15:20:00,19.83,19.84,19.7,19.73,1059600.0,17.5373,17.5461,17.4223,17.4488,1059600.0
2008-06-12 15:30:00,19.72,19.8,19.71,19.8,747600.0,17.44,17.5107,17.4312,17.5107,747600.0
2008-06-12 15:40:00,19.8,19.88,19.77,19.86,1187600.0,17.5107,17.5815,17.4842,17.5638,1187600.0
2008-06-12 15:50:00,19.86,19.89,19.83,19.87,1198000.0,17.5638,17.5903,17.5373,17.5727,1198000.0
2008-06-13 09:30:00,20.07,20.38,20.04,20.32,3583200.0,17.7495,18.0237,17.723,17.9706,3583200.0
2008-06-13 09:40:00,20.32,20.43,20.22,20.28,2382000.0,17.9706,18.0679,17.8822,17.9353,2382000.0
2008-06-13 09:50:00,20.28,20.38,20.25,20.35,1407600.0,17.9353,18.0237,17.9087,17.9972,1407600.0
2008-06-13 10:00:00,20.35,20.45,20.33,20.38,1644400.0,17.9972,18.0856,17.9795,18.0237,1644400.0
2008-06-13 10:10:00,20.39,20.45,20.36,20.42,1081600.0,18.0325,18.0856,18.006,18.0591,1081600.0
2008-06-13 10:20:00,20.42,20.45,20.35,20.37,851600.0,18.0591,18.0856,17.9972,18.0148,851600.0
2008-06-13 10:30:00,20.37,20.39,20.3,20.32,1003200.0,18.0148,18.0325,17.9529,17.9706,1003200.0
2008-06-13 10:40:00,20.32,20.34,20.27,20.33,635200.0,17.9706,17.9883,17.9264,17.9795,635200.0
2008-06-13 10:50:00,20.33,20.36,20.28,20.33,501600.0,17.9795,18.006,17.9353,17.9795,501600.0
2008-06-13 11:00:00,20.33,20.4,20.32,20.37,649200.0,17.9795,18.0414,17.9706,18.0148,649200.0
2008-06-13 11:10:00,20.37,20.39,20.33,20.34,460400.0,18.0148,18.0325,17.9795,17.9883,460400.0
2008-06-13 11:20:00,20.33,20.41,20.3,20.35,553200.0,17.9795,18.0502,17.9529,17.9972,553200.0
2008-06-13 11:30:00,20.36,20.37,20.33,20.36,282000.0,18.006,18.0148,17.9795,18.006,282000.0
2008-06-13 11:40:00,20.35,20.37,20.34,20.37,285600.0,17.9972,18.0148,17.9883,18.0148,285600.0
2008-06-13 11:50:00,20.36,20.37,20.31,20.32,236400.0,18.006,18.0148,17.9618,17.9706,236400.0
2008-06-13 12:00:00,20.32,20.36,20.32,20.35,300400.0,17.9706,18.006,17.9706,17.9972,300400.0
2008-06-13 12:10:00,20.35,20.35,20.28,20.32,408800.0,17.9972,17.9972,17.9353,17.9706,408800.0
2008-06-13 12:20:00,20.32,20.32,20.28,20.28,233200.0,17.9706,17.9706,17.9353,17.9353,233200.0
2008-06-13 12:30:00,20.28,20.3,20.23,20.23,566000.0,17.9353,17.9529,17.891,17.891,566000.0
2008-06-13 12:40:00,20.23,20.3,20.21,20.29,664000.0,17.891,17.9529,17.8733,17.9441,664000.0
2008-06-13 12:50:00,20.3,20.34,20.28,20.32,606800.0,17.9529,17.9883,17.9353,17.9706,606800.0
2008-06-13 13:00:00,20.32,20.37,20.29,20.3,448000.0,17.9706,18.0148,17.9441,17.9529,448000.0
2008-06-13 13:10:00,20.3,20.36,20.28,20.36,303600.0,17.9529,18.006,17.9353,18.006,303600.0
2008-06-13 13:20:00,20.36,20.38,20.33,20.36,385200.0,18.006,18.0237,17.9795,18.006,385200.0
2008-06-13 13:30:00,20.36,20.37,20.31,20.32,398400.0,18.006,18.0148,17.9618,17.9706,398400.0
2008-06-13 13:40:00,20.32,20.35,20.3,20.34,260800.0,17.9706,17.9972,17.9529,17.9883,260800.0
2008-06-13 13:50:00,20.34,20.37,20.34,20.36,341600.0,17.9883,18.0148,17.9883,18.006,341600.0
2008-06-13 14:00:00,20.36,20.37,20.31,20.33,342400.0,18.006,18.0148,17.9618,17.9795,342400.0
2008-06-13 14:10:00,20.33,20.39,20.31,20.36,753200.0,17.9795,18.0325,17.9618,18.006,753200.0
2008-06-13 14:20:00,20.36,20.41,20.34,20.39,522800.0,18.006,18.0502,17.9883,18.0325,522800.0
2008-06-13 14:30:00,20.39,20.41,20.35,20.4,551200.0,18.0325,18.0502,17.9972,18.0414,551200.0
2008-06-13 14:40:00,20.39,20.45,20.39,20.44,631600.0,18.0325,18.0856,18.0325,18.0768,631600.0
2008-06-13 14:50:00,20.44,20.45,20.43,20.44,440400.0,18.0768,18.0856,18.0679,18.0768,440400.0
2008-06-13 15:00:00,20.44,20.44,20.4,20.42,545600.0,18.0768,18.0768,18.0414,18.0591,545600.0
2008-06-13 15:10:00,20.42,20.42,20.36,20.38,724800.0,18.0591,18.0591,18.006,18.0237,724800.0
2008-06-13 15:20:00,20.38,20.42,20.37,20.38,491600.0,18.0237,18.0591,18.0148,18.0237,491600.0
2008-06-13 15:30:00,20.38,20.4,20.36,20.39,730000.0,18.0237,18.0414,18.006,18.0325,730000.0
2008-06-13 15:40:00,20.39,20.43,20.39,20.41,1404800.0,18.0325,18.0679,18.0325,18.0502,1404800.0
2008-06-13 15:50:00,20.41,20.44,20.33,20.39,2330800.0,18.0502,18.0768,17.9795,18.0325,2330800.0
2008-06-16 09:30:00,20.36,20.5,20.28,20.39,2298400.0,18.006,18.1298,17.9353,18.0325,2298400.0
2008-06-16 09:40:00,20.39,20.43,20.33,20.41,1438400.0,18.0325,18.0679,17.9795,18.0502,1438400.0
2008-06-16 09:50:00,20.4,20.41,20.36,20.39,1181600.0,18.0414,18.0502,18.006,18.0325,1181600.0
2008-06-16 10:00:00,20.39,20.48,20.36,20.43,1813200.0,18.0325,18.1121,18.006,18.0679,1813200.0
2008-06-16 10:10:00,20.43,20.55,20.43,20.54,1740800.0,18.0679,18.174,18.0679,18.1652,1740800.0
2008-06-16 10:20:00,20.54,20.56,20.5,20.56,854000.0,18.1652,18.1829,18.1298,18.1829,854000.0
2008-06-16 10:30:00,20.56,20.77,20.56,20.73,2689600.0,18.1829,18.3686,18.1829,18.3332,2689600.0
2008-06-16 10:40:00,20.73,20.88,20.72,20.75,2094000.0,18.3332,18.4659,18.3244,18.3509,2094000.0
2008-06-16 10:50:00,20.75,20.85,20.74,20.81,1168400.0,18.3509,18.4393,18.3421,18.404,1168400.0
2008-06-16 11:00:00,20.81,20.81,20.75,20.77,592400.0,18.404,18.404,18.3509,18.3686,592400.0
2008-06-16 11:10:00,20.77,20.77,20.67,20.67,821200.0,18.3686,18.3686,18.2802,18.2802,821200.0
2008-06-16 11:20:00,20.67,20.68,20.64,20.66,509200.0,18.2802,18.289,18.2536,18.2713,509200.0
2008-06-16 11:30:00,20.66,20.68,20.64,20.66,406800.0,18.2713,18.289,18.2536,18.2713,406800.0
2008-06-16 11:40:00,20.66,20.66,20.61,20.64,530000.0,18.2713,18.2713,18.2271,18.2536,530000.0
2008-06-16 11:50:00,20.64,20.68,20.64,20.65,309600.0,18.2536,18.289,18.2536,18.2625,309600.0
2008-06-16 12:00:00,20.65,20.69,20.59,20.59,467600.0,18.2625,18.2978,18.2094,18.2094,467600.0
2008-06-16 12:10:00,20.59,20.61,20.55,20.56,362000.0,18.2094,18.2271,18.174,18.1829,362000.0
2008-06-16 12:20:00,20.55,20.58,20.5,20.5,583200.0,18.174,18.2006,18.1298,18.1298,583200.0
2008-06-16 12:30:00,20.51,20.58,20.5,20.56,786400.0,18.1387,18.2006,18.1298,18.1829,786400.0
2008-06-16 12:40:00,20.56,20.57,20.53,20.56,428000.0,18.1829,18.1917,18.1563,18.1829,428000.0
2008-06-16 12:50:00,20.57,20.6,20.56,20.57,326000.0,18.1917,18.2183,18.1829,18.1917,326000.0
2008-06-16 13:00:00,20.57,20.58,20.5,20.53,262800.0,18.1917,18.2006,18.1298,18.1563,262800.0
2008-06-16 13:10:00,20.53,20.58,20.52,20.56,345200.0,18.1563,18.2006,18.1475,18.1829,345200.0
2008-06-16 13:20:00,20.56,20.6,20.53,20.6,296800.0,18.1829,18.2183,18.1563,18.2183,296800.0
2008-06-16 13:30:00,20.6,20.68,20.59,20.64,986400.0,18.2183,18.289,18.2094,18.2536,986400.0
2008-06-16 13:40:00,20.64,20.68,20.63,20.67,582400.0,18.2536,18.289,18.2448,18.2802,582400.0
2008-06-16 13:50:00,20.67,20.7,20.66,20.7,836000.0,18.2802,18.3067,18.2713,18.3067,836000.0
2008-06-16 14:00:00,20.7,20.75,20.68,20.71,788000.0,18.3067,18.3509,18.289,18.3155,788000.0
2008-06-16 14:10:00,20.71,20.73,20.69,20.72,336800.0,18.3155,18.3332,18.2978,18.3244,336800.0
2008-06-16 14:20:00,20.72,20.72,20.68,20.68,334400.0,18.3244,18.3244,18.289,18.289,334400.0
2008-06-16 14:30:00,20.68,20.7,20.68,20.7,382800.0,18.289,18.3067,18.289,18.3067,382800.0
2008-06-16 14:40:00,20.7,20.81,20.7,20.78,1042000.0,18.3067,18.404,18.3067,18.3774,1042000.0
2008-06-16 14:50:00,20.78,20.81,20.77,20.78,558800.0,18.3774,18.404,18.3686,18.3774,558800.0
2008-06-16 15:00:00,20.78,20.8,20.72,20.76,650000.0,18.3774,18.3951,18.3244,18.3598,650000.0
2008-06-16 15:10:00,20.76,20.78,20.72,20.74,613600.0,18.3598,18.3774,18.3244,18.3421,613600.0
2008-06-16 15:20:00,20.74,20.77,20.71,20.77,794400.0,18.3421,18.3686,18.3155,18.3686,794400.0
2008-06-16 15:30:00,20.77,20.77,20.73,20.74,686000.0,18.3686,18.3686,18.3332,18.3421,686000.0
2008-06-16 15:40:00,20.74,20.8,20.74,20.79,969200.0,18.3421,18.3951,18.3421,18.3863,969200.0
2008-06-16 15:50:00,20.79,20.81,20.74,20.81,1349600.0,18.3863,18.404,18.3421,18.404,1349600.0
2008-06-17 09:30:00,21.03,21.12,20.93,21.03,2718800.0,18.5985,18.6781,18.5101,18.5985,2718800.0
2008-06-17 09:40:00,21.04,21.1,21.0,21.08,1256800.0,18.6074,18.6604,18.572,18.6428,1256800.0
2008-06-17 09:50:00,21.08,21.11,21.06,21.09,855600.0,18.6428,18.6693,18.6251,18.6516,855600.0
2008-06-17 10:00:00,21.08,21.25,21.06,21.11,2945200.0,18.6428,18.7931,18.6251,18.6693,2945200.0
2008-06-17 10:10:00,21.11,21.14,21.04,21.13,1160000.0,18.6693,18.6958,18.6074,18.687,1160000.0
2008-06-17 10:20:00,21.13,21.13,20.98,20.99,1454400.0,18.687,18.687,18.5543,18.5632,1454400.0
2008-06-17 10:30:00,21.0,21.04,20.92,21.04,1291200.0,18.572,18.6074,18.5013,18.6074,1291200.0
2008-06-17 10:40:00,21.04,21.06,20.99,21.04,587200.0,18.6074,18.6251,18.5632,18.6074,587200.0
2008-06-17 10:50:00,21.04,21.08,21.01,21.05,650800.0,18.6074,18.6428,18.5808,18.6162,650800.0
2008-06-17 11:00:00,21.05,21.17,21.04,21.15,1110000.0,18.6162,18.7223,18.6074,18.7047,1110000.0
2008-06-17 11:10:00,21.15,21.15,21.05,21.06,730800.0,18.7047,18.7047,18.6162,18.6251,730800.0
2008-06-17 11:20:00,21.06,21.06,20.99,21.02,772400.0,18.6251,18.6251,18.5632,18.5897,772400.0
2008-06-17 11:30:00,21.01,21.06,20.98,21.01,592400.0,18.5808,18.6251,18.5543,18.5808,592400.0
2008-06-17 11:40:00,21.02,21.09,21.0,21.06,506400.0,18.5897,18.6516,18.572,18.6251,506400.0
2008-06-17 11:50:00,21.06,21.07,21.0,21.01,416800.0,18.6251,18.6339,18.572,18.5808,416800.0
2008-06-17 12:00:00,21.01,21.05,21.0,21.04,289200.0,18.5808,18.6162,18.572,18.6074,289200.0
2008-06-17 12:10:00,21.04,21.05,21.01,21.03,1088000.0,18.6074,18.6162,18.5808,18.5985,1088000.0
2008-06-17 12:20:00,21.04,21.06,20.96,20.98,634000.0,18.6074,18.6251,18.5366,18.5543,634000.0
2008-06-17 12:30:00,20.98,21.03,20.95,20.97,598000.0,18.5543,18.5985,18.5278,18.5455,598000.0
2008-06-17 12:40:00,20.97,21.0,20.94,20.96,406400.0,18.5455,18.572,18.5189,18.5366,406400.0
2008-06-17 12:50:00,20.96,21.03,20.94,21.02,722000.0,18.5366,18.5985,18.5189,18.5897,722000.0
2008-06-17 13:00:00,21.02,21.11,21.02,21.09,660000.0,18.5897,18.6693,18.5897,18.6516,660000.0
2008-06-17 13:10:00,21.09,21.1,21.06,21.07,349200.0,18.6516,18.6604,18.6251,18.6339,349200.0
2008-06-17 13:20:00,21.06,21.09,21.06,21.09,385200.0,18.6251,18.6516,18.6251,18.6516,385200.0
2008-06-17 13:30:00,21.08,21.12,21.08,21.11,444400.0,18.6428,18.6781,18.6428,18.6693,444400.0
2008-06-17 13:40:00,21.11,21.14,21.1,21.12,679600.0,18.6693,18.6958,18.6604,18.6781,679600.0
2008-06-17 13:50:00,21.12,21.16,21.12,21.13,460400.0,18.6781,18.7135,18.6781,18.687,460400.0
2008-06-17 14:00:00,21.13,21.15,21.07,21.1,499200.0,18.687,18.7047,18.6339,18.6604,499200.0
2008-06-17 14:10:00,21.1,21.14,21.08,21.1,430000.0,18.6604,18.6958,18.6428,18.6604,430000.0
2008-06-17 14:20:00,21.1,21.13,21.08,21.1,488400.0,18.6604,18.687,18.6428,18.6604,488400.0
2008-06-17 14:30:00,21.1,21.13,21.1,21.1,356000.0,18.6604,18.687,18.6604,18.6604,356000.0
2008-06-17 14:40:00,21.1,21.16,21.1,21.15,840400.0,18.6604,18.7135,18.6604,18.7047,840400.0
2008-06-17 14:50:00,21.14,21.16,21.13,21.14,411200.0,18.6958,18.7135,18.687,18.6958,411200.0
2008-06-17 15:00:00,21.15,21.15,21.11,21.14,626400.0,18.7047,18.7047,18.6693,18.6958,626400.0
2008-06-17 15:10:00,21.14,21.15,21.08,21.08,862400.0,18.6958,18.7047,18.6428,18.6428,862400.0
2008-06-17 15:20:00,21.08,21.12,21.05,21.08,1090000.0,18.6428,18.6781,18.6162,18.6428,1090000.0
2008-06-17 15:30:00,21.07,21.14,21.06,21.13,954000.0,18.6339,18.6958,18.6251,18.687,954000.0
2008-06-17 15:40:00,21.13,21.17,21.1,21.16,1042800.0,18.687,18.7223,18.6604,18.7135,1042800.0
2008-06-17 15:50:00,21.16,21.16,21.1,21.14,1082000.0,18.7135,18.7135,18.6604,18.6958,1082000.0
2008-06-18 09:30:00,20.93,21.09,20.88,21.02,2287600.0,18.5101,18.6516,18.4659,18.5897,2287600.0
2008-06-18 09:40:00,21.01,21.17,20.95,21.12,1999200.0,18.5808,18.7223,18.5278,18.6781,1999200.0
2008-06-18 09:50:00,21.11,21.18,21.05,21.1,2154800.0,18.6693,18.7312,18.6162,18.6604,2154800.0
2008-06-18 10:00:00,21.1,21.15,21.09,21.11,1046400.0,18.6604,18.7047,18.6516,18.6693,1046400.0
2008-06-18 10:10:00,21.11,21.11,21.02,21.06,858400.0,18.6693,18.6693,18.5897,18.6251,858400.0
2008-06-18 10:20:00,21.05,21.08,21.03,21.04,756000.0,18.6162,18.6428,18.5985,18.6074,756000.0
2008-06-18 10:30:00,21.04,21.05,21.0,21.03,1038400.0,18.6074,18.6162,18.572,18.5985,1038400.0
2008-06-18 10:40:00,21.03,21.03,20.95,20.95,1161600.0,18.5985,18.5985,18.5278,18.5278,1161600.0
2008-06-18 10:50:00,20.95,20.96,20.86,20.96,1488800.0,18.5278,18.5366,18.4482,18.5366,1488800.0
2008-06-18 11:00:00,20.96,21.04,20.96,21.0,1044400.0,18.5366,18.6074,18.5366,18.572,1044400.0
2008-06-18 11:10:00,20.99,21.04,20.97,20.98,806000.0,18.5632,18.6074,18.5455,18.5543,806000.0
2008-06-18 11:20:00,20.98,21.0,20.95,20.97,354800.0,18.5543,18.572,18.5278,18.5455,354800.0
2008-06-18 11:30:00,20.98,21.03,20.95,20.98,377200.0,18.5543,18.5985,18.5278,18.5543,377200.0
2008-06-18 11:40:00,20.98,21.02,20.97,21.02,256800.0,18.5543,18.5897,18.5455,18.5897,256800.0
2008-06-18 11:50:00,21.01,21.06,21.0,21.02,786400.0,18.5808,18.6251,18.572,18.5897,786400.0
2008-06-18 12:00:00,21.03,21.04,20.98,21.01,493200.0,18.5985,18.6074,18.5543,18.5808,493200.0
2008-06-18 12:10:00,21.02,21.04,20.99,21.01,300400.0,18.5897,18.6074,18.5632,18.5808,300400.0
2008-06-18 12:20:00,21.01,21.03,20.98,20.98,1440800.0,18.5808,18.5985,18.5543,18.5543,1440800.0
2008-06-18 12:30:00,20.98,21.0,20.94,20.96,226400.0,18.5543,18.572,18.5189,18.5366,226400.0
2008-06-18 12:40:00,20.97,20.98,20.95,20.97,230800.0,18.5455,18.5543,18.5278,18.5455,230800.0
2008-06-18 12:50:00,20.97,20.98,20.95,20.98,194000.0,18.5455,18.5543,18.5278,18.5543,194000.0
2008-06-18 13:00:00,20.97,21.0,20.96,20.96,257600.0,18.5455,18.572,18.5366,18.5366,257600.0
2008-06-18 13:10:00,20.96,20.99,20.93,20.98,335200.0,18.5366,18.5632,18.5101,18.5543,335200.0
2008-06-18 13:20:00,20.97,20.98,20.95,20.98,159200.0,18.5455,18.5543,18.5278,18.5543,159200.0
2008-06-18 13:30:00,20.98,21.0,20.95,20.98,375200.0,18.5543,18.572,18.5278,18.5543,375200.0
2008-06-18 13:40:00,20.98,20.98,20.94,20.96,1106400.0,18.5543,18.5543,18.5189,18.5366,1106400.0
2008-06-18 13:50:00,20.97,20.99,20.96,20.98,285600.0,18.5455,18.5632,18.5366,18.5543,285600.0
2008-06-18 14:00:00,20.99,21.0,20.95,20.96,419600.0,18.5632,18.572,18.5278,18.5366,419600.0
2008-06-18 14:10:00,20.96,20.98,20.91,20.91,516000.0,18.5366,18.5543,18.4924,18.4924,516000.0
2008-06-18 14:20:00,20.91,20.94,20.86,20.88,1057200.0,18.4924,18.5189,18.4482,18.4659,1057200.0
2008-06-18 14:30:00,20.88,20.95,20.87,20.94,614400.0,18.4659,18.5278,18.457,18.5189,614400.0
2008-06-18 14:40:00,20.94,20.94,20.89,20.91,1021600.0,18.5189,18.5189,18.4747,18.4924,1021600.0
2008-06-18 14:50:00,20.91,20.96,20.9,20.94,1030400.0,18.4924,18.5366,18.4836,18.5189,1030400.0
2008-06-18 15:00:00,20.94,20.95,20.91,20.95,570800.0,18.5189,18.5278,18.4924,18.5278,570800.0
2008-06-18 15:10:00,20.94,20.95,20.9,20.95,822800.0,18.5189,18.5278,18.4836,18.5278,822800.0
2008-06-18 15:20:00,20.95,20.97,20.94,20.96,1117200.0,18.5278,18.5455,18.5189,18.5366,1117200.0
2008-06-18 15:30:00,20.95,20.96,20.88,20.9,978000.0,18.5278,18.5366,18.4659,18.4836,978000.0
2008-06-18 15:40:00,20.91,20.94,20.9,20.91,1061200.0,18.4924,18.5189,18.4836,18.4924,1061200.0
2008-06-18 15:50:00,20.91,20.95,20.88,20.94,1710000.0,18.4924,18.5278,18.4659,18.5189,1710000.0
2008-06-19 09:30:00,20.86,20.87,20.69,20.79,2049600.0,18.4482,18.457,18.2978,18.3863,2049600.0
2008-06-19 09:40:00,20.79,20.8,20.58,20.64,1907200.0,18.3863,18.3951,18.2006,18.2536,1907200.0
2008-06-19 09:50:00,20.64,20.66,20.59,20.63,1648000.0,18.2536,18.2713,18.2094,18.2448,1648000.0
2008-06-19 10:00:00,20.63,20.63,20.5,20.51,1664400.0,18.2448,18.2448,18.1298,18.1387,1664400.0
2008-06-19 10:10:00,20.51,20.53,20.41,20.43,1643600.0,18.1387,18.1563,18.0502,18.0679,1643600.0
2008-06-19 10:20:00,20.43,20.59,20.41,20.54,1126000.0,18.0679,18.2094,18.0502,18.1652,1126000.0
2008-06-19 10:30:00,20.54,20.57,20.53,20.55,666400.0,18.1652,18.1917,18.1563,18.174,666400.0
2008-06-19 10:40:00,20.54,20.61,20.52,20.6,648400.0,18.1652,18.2271,18.1475,18.2183,648400.0
2008-06-19 10:50:00,20.61,20.68,20.6,20.67,998400.0,18.2271,18.289,18.2183,18.2802,998400.0
2008-06-19 11:00:00,20.66,20.76,20.64,20.66,1160400.0,18.2713,18.3598,18.2536,18.2713,1160400.0
2008-06-19 11:10:00,20.66,20.68,20.61,20.68,577600.0,18.2713,18.289,18.2271,18.289,577600.0
2008-06-19 11:20:00,20.68,20.68,20.61,20.68,463600.0,18.289,18.289,18.2271,18.289,463600.0
2008-06-19 11:30:00,20.68,20.75,20.68,20.73,568800.0,18.289,18.3509,18.289,18.3332,568800.0
2008-06-19 11:40:00,20.73,20.75,20.7,20.75,462400.0,18.3332,18.3509,18.3067,18.3509,462400.0
2008-06-19 11:50:00,20.75,20.79,20.73,20.73,763200.0,18.3509,18.3863,18.3332,18.3332,763200.0
2008-06-19 12:00:00,20.74,20.81,20.74,20.8,543200.0,18.3421,18.404,18.3421,18.3951,543200.0
2008-06-19 12:10:00,20.8,20.96,20.79,20.95,937200.0,18.3951,18.5366,18.3863,18.5278,937200.0
2008-06-19 12:20:00,20.95,20.96,20.81,20.82,904800.0,18.5278,18.5366,18.404,18.4128,904800.0
2008-06-19 12:30:00,20.82,20.87,20.81,20.87,386400.0,18.4128,18.457,18.404,18.457,386400.0
2008-06-19 12:40:00,20.87,20.88,20.81,20.82,348800.0,18.457,18.4659,18.404,18.4128,348800.0
2008-06-19 12:50:00,20.83,20.84,20.79,20.8,320000.0,18.4217,18.4305,18.3863,18.3951,320000.0
2008-06-19 13:00:00,20.8,20.8,20.74,20.76,472000.0,18.3951,18.3951,18.3421,18.3598,472000.0
2008-06-19 13:10:00,20.76,20.79,20.75,20.78,408800.0,18.3598,18.3863,18.3509,18.3774,408800.0
2008-06-19 13:20:00,20.78,20.79,20.74,20.79,507600.0,18.3774,18.3863,18.3421,18.3863,507600.0
2008-06-19 13:30:00,20.79,20.82,20.78,20.81,488400.0,18.3863,18.4128,18.3774,18.404,488400.0
2008-06-19 13:40:00,20.81,20.82,20.79,20.79,330800.0,18.404,18.4128,18.3863,18.3863,330800.0
2008-06-19 13:50:00,20.8,20.81,20.79,20.81,324400.0,18.3951,18.404,18.3863,18.404,324400.0
2008-06-19 14:00:00,20.81,20.83,20.78,20.78,353200.0,18.404,18.4217,18.3774,18.3774,353200.0
2008-06-19 14:10:00,20.78,20.8,20.77,20.8,332800.0,18.3774,18.3951,18.3686,18.3951,332800.0
2008-06-19 14:20:00,20.8,20.9,20.8,20.83,1225600.0,18.3951,18.4836,18.3951,18.4217,1225600.0
2008-06-19 14:30:00,20.84,21.0,20.81,21.0,1742400.0,18.4305,18.572,18.404,18.572,1742400.0
2008-06-19 14:40:00,20.99,21.0,20.95,20.96,901200.0,18.5632,18.572,18.5278,18.5366,901200.0
2008-06-19 14:50:00,20.96,20.99,20.93,20.99,917200.0,18.5366,18.5632,18.5101,18.5632,917200.0
2008-06-19 15:00:00,20.99,21.07,20.95,20.96,2318000.0,18.5632,18.6339,18.5278,18.5366,2318000.0
2008-06-19 15:10:00,20.96,21.08,20.94,21.06,1311600.0,18.5366,18.6428,18.5189,18.6251,1311600.0
2008-06-19 15:20:00,21.06,21.1,20.99,21.08,908800.0,18.6251,18.6604,18.5632,18.6428,908800.0
2008-06-19 15:30:00,21.07,21.1,21.03,21.04,1278000.0,18.6339,18.6604,18.5985,18.6074,1278000.0
2008-06-19 15:40:00,21.03,21.09,21.01,21.06,1280000.0,18.5985,18.6516,18.5808,18.6251,1280000.0
2008-06-19 15:50:00,21.06,21.07,21.05,21.07,1317200.0,18.6251,18.6339,18.6162,18.6339,1317200.0
2008-06-20 09:30:00,20.74,20.96,20.69,20.9,2104000.0,18.3421,18.5366,18.2978,18.4836,2104000.0
2008-06-20 09:40:00,20.9,20.91,20.81,20.87,1338400.0,18.4836,18.4924,18.404,18.457,1338400.0
2008-06-20 09:50:00,20.87,20.91,20.77,20.81,1202800.0,18.457,18.4924,18.3686,18.404,1202800.0
2008-06-20 10:00:00,20.8,20.81,20.69,20.8,1392400.0,18.3951,18.404,18.2978,18.3951,1392400.0
2008-06-20 10:10:00,20.79,20.83,20.75,20.76,860800.0,18.3863,18.4217,18.3509,18.3598,860800.0
2008-06-20 10:20:00,20.77,20.81,20.75,20.8,820800.0,18.3686,18.404,18.3509,18.3951,820800.0
2008-06-20 10:30:00,20.79,20.81,20.75,20.76,658800.0,18.3863,18.404,18.3509,18.3598,658800.0
2008-06-20 10:40:00,20.76,20.77,20.72,20.75,718000.0,18.3598,18.3686,18.3244,18.3509,718000.0
2008-06-20 10:50:00,20.75,20.77,20.73,20.75,620000.0,18.3509,18.3686,18.3332,18.3509,620000.0
2008-06-20 11:00:00,20.75,20.79,20.73,20.78,637200.0,18.3509,18.3863,18.3332,18.3774,637200.0
2008-06-20 11:10:00,20.78,20.87,20.78,20.85,674000.0,18.3774,18.457,18.3774,18.4393,674000.0
2008-06-20 11:20:00,20.86,21.13,20.85,20.93,1054400.0,18.4482,18.687,18.4393,18.5101,1054400.0
2008-06-20 11:30:00,20.93,20.93,20.88,20.93,774800.0,18.5101,18.5101,18.4659,18.5101,774800.0
2008-06-20 11:40:00,20.93,20.99,20.91,20.94,547600.0,18.5101,18.5632,18.4924,18.5189,547600.0
2008-06-20 11:50:00,20.94,20.96,20.89,20.9,534400.0,18.5189,18.5366,18.4747,18.4836,534400.0
2008-06-20 12:00:00,20.9,20.9,20.85,20.88,393600.0,18.4836,18.4836,18.4393,18.4659,393600.0
2008-06-20 12:10:00,20.89,20.95,20.87,20.95,552800.0,18.4747,18.5278,18.457,18.5278,552800.0
2008-06-20 12:20:00,20.95,20.99,20.88,20.99,888000.0,18.5278,18.5632,18.4659,18.5632,888000.0
2008-06-20 12:30:00,20.99,21.02,20.93,21.0,1059200.0,18.5632,18.5897,18.5101,18.572,1059200.0
2008-06-20 12:40:00,21.0,21.04,20.99,21.0,565200.0,18.572,18.6074,18.5632,18.572,565200.0
2008-06-20 12:50:00,21.01,21.03,21.0,21.0,242800.0,18.5808,18.5985,18.572,18.572,242800.0
2008-06-20 13:00:00,21.0,21.01,21.0,21.0,324800.0,18.572,18.5808,18.572,18.572,324800.0
2008-06-20 13:10:00,21.0,21.04,21.0,21.01,479200.0,18.572,18.6074,18.572,18.5808,479200.0
2008-06-20 13:20:00,21.02,21.03,20.94,20.96,821200.0,18.5897,18.5985,18.5189,18.5366,821200.0
2008-06-20 13:30:00,20.96,20.98,20.93,20.95,910400.0,18.5366,18.5543,18.5101,18.5278,910400.0
2008-06-20 13:40:00,20.94,20.96,20.89,20.9,505600.0,18.5189,18.5366,18.4747,18.4836,505600.0
2008-06-20 13:50:00,20.9,20.9,20.83,20.85,645200.0,18.4836,18.4836,18.4217,18.4393,645200.0
2008-06-20 14:00:00,20.84,20.85,20.78,20.81,734000.0,18.4305,18.4393,18.3774,18.404,734000.0
2008-06-20 14:10:00,20.81,20.83,20.79,20.81,594400.0,18.404,18.4217,18.3863,18.404,594400.0
2008-06-20 14:20:00,20.81,20.86,20.81,20.83,511200.0,18.404,18.4482,18.404,18.4217,511200.0
2008-06-20 14:30:00,20.83,20.83,20.81,20.82,298400.0,18.4217,18.4217,18.404,18.4128,298400.0
2008-06-20 14:40:00,20.82,20.84,20.81,20.82,366000.0,18.4128,18.4305,18.404,18.4128,366000.0
2008-06-20 14:50:00,20.81,20.83,20.76,20.76,607600.0,18.404,18.4217,18.3598,18.3598,607600.0
2008-06-20 15:00:00,20.76,20.83,20.74,20.79,990000.0,18.3598,18.4217,18.3421,18.3863,990000.0
2008-06-20 15:10:00,20.79,20.84,20.77,20.77,537600.0,18.3863,18.4305,18.3686,18.3686,537600.0
2008-06-20 15:20:00,20.77,20.81,20.74,20.76,728000.0,18.3686,18.404,18.3421,18.3598,728000.0
2008-06-20 15:30:00,20.76,21.05,20.75,20.99,2858400.0,18.3598,18.6162,18.3509,18.5632,2858400.0
2008-06-20 15:40:00,20.99,20.99,20.87,20.92,2380800.0,18.5632,18.5632,18.457,18.5013,2380800.0
2008-06-20 15:50:00,20.91,20.94,20.75,20.89,3552000.0,18.4924,18.5189,18.3509,18.4747,3552000.0
2008-06-23 09:30:00,20.96,21.09,20.84,20.85,1902400.0,18.5366,18.6516,18.4305,18.4393,1902400.0
2008-06-23 09:40:00,20.85,20.93,20.77,20.8,1469200.0,18.4393,18.5101,18.3686,18.3951,1469200.0
2008-06-23 09:50:00,20.8,20.82,20.67,20.75,1352000.0,18.3951,18.4128,18.2802,18.3509,1352000.0
2008-06-23 10:00:00,20.75,20.75,20.66,20.69,1108400.0,18.3509,18.3509,18.2713,18.2978,1108400.0
2008-06-23 10:10:00,20.69,20.81,20.69,20.73,973600.0,18.2978,18.404,18.2978,18.3332,973600.0
2008-06-23 10:20:00,20.73,20.73,20.63,20.63,1010800.0,18.3332,18.3332,18.2448,18.2448,1010800.0
2008-06-23 10:30:00,20.63,20.71,20.61,20.65,990400.0,18.2448,18.3155,18.2271,18.2625,990400.0
2008-06-23 10:40:00,20.64,20.65,20.5,20.51,1310400.0,18.2536,18.2625,18.1298,18.1387,1310400.0
2008-06-23 10:50:00,20.51,20.51,20.29,20.36,2792400.0,18.1387,18.1387,17.9441,18.006,2792400.0
2008-06-23 11:00:00,20.36,20.41,20.33,20.39,775600.0,18.006,18.0502,17.9795,18.0325,775600.0
2008-06-23 11:10:00,20.39,20.43,20.32,20.33,902000.0,18.0325,18.0679,17.9706,17.9795,902000.0
2008-06-23 11:20:00,20.33,20.36,20.26,20.3,866400.0,17.9795,18.006,17.9176,17.9529,866400.0
2008-06-23 11:30:00,20.31,20.34,20.29,20.3,634000.0,17.9618,17.9883,17.9441,17.9529,634000.0
2008-06-23 11:40:00,20.29,20.39,20.28,20.39,798400.0,17.9441,18.0325,17.9353,18.0325,798400.0
2008-06-23 11:50:00,20.38,20.45,20.38,20.41,880000.0,18.0237,18.0856,18.0237,18.0502,880000.0
2008-06-23 12:00:00,20.41,20.45,20.38,20.39,386400.0,18.0502,18.0856,18.0237,18.0325,386400.0
2008-06-23 12:10:00,20.4,20.4,20.35,20.36,350800.0,18.0414,18.0414,17.9972,18.006,350800.0
2008-06-23 12:20:00,20.37,20.37,20.35,20.36,203600.0,18.0148,18.0148,17.9972,18.006,203600.0
2008-06-23 12:30:00,20.37,20.38,20.34,20.35,219200.0,18.0148,18.0237,17.9883,17.9972,219200.0
2008-06-23 12:40:00,20.35,20.36,20.33,20.35,254800.0,17.9972,18.006,17.9795,17.9972,254800.0
2008-06-23 12:50:00,20.35,20.36,20.33,20.35,405600.0,17.9972,18.006,17.9795,17.9972,405600.0
2008-06-23 13:00:00,20.36,20.37,20.32,20.35,515600.0,18.006,18.0148,17.9706,17.9972,515600.0
2008-06-23 13:10:00,20.35,20.41,20.34,20.41,309200.0,17.9972,18.0502,17.9883,18.0502,309200.0
2008-06-23 13:20:00,20.41,20.44,20.37,20.38,330800.0,18.0502,18.0768,18.0148,18.0237,330800.0
2008-06-23 13:30:00,20.38,20.38,20.36,20.38,211200.0,18.0237,18.0237,18.006,18.0237,211200.0
2008-06-23 13:40:00,20.38,20.43,20.36,20.42,265600.0,18.0237,18.0679,18.006,18.0591,265600.0
2008-06-23 13:50:00,20.42,20.43,20.39,20.42,290000.0,18.0591,18.0679,18.0325,18.0591,290000.0
2008-06-23 14:00:00,20.42,20.47,20.41,20.42,422800.0,18.0591,18.1033,18.0502,18.0591,422800.0
2008-06-23 14:10:00,20.42,20.42,20.39,20.41,247200.0,18.0591,18.0591,18.0325,18.0502,247200.0
2008-06-23 14:20:00,20.41,20.42,20.33,20.34,374000.0,18.0502,18.0591,17.9795,17.9883,374000.0
2008-06-23 14:30:00,20.34,20.38,20.33,20.36,344000.0,17.9883,18.0237,17.9795,18.006,344000.0
2008-06-23 14:40:00,20.36,20.38,20.33,20.33,597200.0,18.006,18.0237,17.9795,17.9795,597200.0
2008-06-23 14:50:00,20.34,20.37,20.32,20.37,442400.0,17.9883,18.0148,17.9706,18.0148,442400.0
2008-06-23 15:00:00,20.38,20.39,20.34,20.34,400800.0,18.0237,18.0325,17.9883,17.9883,400800.0
2008-06-23 15:10:00,20.34,20.35,20.32,20.33,388000.0,17.9883,17.9972,17.9706,17.9795,388000.0
2008-06-23 15:20:00,20.34,20.36,20.32,20.35,586800.0,17.9883,18.006,17.9706,17.9972,586800.0
2008-06-23 15:30:00,20.35,20.41,20.33,20.35,686000.0,17.9972,18.0502,17.9795,17.9972,686000.0
2008-06-23 15:40:00,20.35,20.36,20.31,20.32,994800.0,17.9972,18.006,17.9618,17.9706,994800.0
2008-06-23 15:50:00,20.32,20.33,20.25,20.26,1671200.0,17.9706,17.9795,17.9087,17.9176,1671200.0
2008-06-24 09:30:00,20.02,20.11,19.9,20.08,2997600.0,17.7053,17.7849,17.5992,17.7584,2997600.0
2008-06-24 09:40:00,20.08,20.1,19.96,20.0,1570800.0,17.7584,17.7761,17.6522,17.6876,1570800.0
2008-06-24 09:50:00,20.0,20.03,19.75,19.78,2995600.0,17.6876,17.7142,17.4665,17.4931,2995600.0
2008-06-24 10:00:00,19.78,19.88,19.63,19.77,2950800.0,17.4931,17.5815,17.3604,17.4842,2950800.0
2008-06-24 10:10:00,19.78,19.85,19.77,19.84,1401200.0,17.4931,17.555,17.4842,17.5461,1401200.0
2008-06-24 10:20:00,19.84,19.92,19.83,19.88,1527200.0,17.5461,17.6169,17.5373,17.5815,1527200.0
2008-06-24 10:30:00,19.89,19.89,19.78,19.79,1128400.0,17.5903,17.5903,17.4931,17.5019,1128400.0
2008-06-24 10:40:00,19.8,19.95,19.78,19.95,1279200.0,17.5107,17.6434,17.4931,17.6434,1279200.0
2008-06-24 10:50:00,19.95,19.99,19.9,19.93,1524400.0,17.6434,17.6788,17.5992,17.6257,1524400.0
2008-06-24 11:00:00,19.94,20.11,19.88,20.11,1449200.0,17.6346,17.7849,17.5815,17.7849,1449200.0
2008-06-24 11:10:00,20.11,20.13,20.04,20.1,1131200.0,17.7849,17.8026,17.723,17.7761,1131200.0
2008-06-24 11:20:00,20.09,20.11,20.01,20.1,1104800.0,17.7672,17.7849,17.6965,17.7761,1104800.0
2008-06-24 11:30:00,20.1,20.23,20.09,20.18,1838400.0,17.7761,17.891,17.7672,17.8468,1838400.0
2008-06-24 11:40:00,20.18,20.34,20.18,20.31,1209600.0,17.8468,17.9883,17.8468,17.9618,1209600.0
2008-06-24 11:50:00,20.3,20.48,20.29,20.46,1963600.0,17.9529,18.1121,17.9441,18.0944,1963600.0
2008-06-24 12:00:00,20.46,20.46,20.36,20.36,882400.0,18.0944,18.0944,18.006,18.006,882400.0
2008-06-24 12:10:00,20.37,20.44,20.34,20.36,744000.0,18.0148,18.0768,17.9883,18.006,744000.0
2008-06-24 12:20:00,20.37,20.44,20.34,20.42,552000.0,18.0148,18.0768,17.9883,18.0591,552000.0
2008-06-24 12:30:00,20.42,20.49,20.4,20.48,766400.0,18.0591,18.121,18.0414,18.1121,766400.0
2008-06-24 12:40:00,20.48,20.48,20.39,20.41,552800.0,18.1121,18.1121,18.0325,18.0502,552800.0
2008-06-24 12:50:00,20.41,20.42,20.34,20.37,602000.0,18.0502,18.0591,17.9883,18.0148,602000.0
2008-06-24 13:00:00,20.36,20.42,20.31,20.37,798800.0,18.006,18.0591,17.9618,18.0148,798800.0
2008-06-24 13:10:00,20.37,20.48,20.36,20.48,708400.0,18.0148,18.1121,18.006,18.1121,708400.0
2008-06-24 13:20:00,20.48,20.49,20.43,20.45,487200.0,18.1121,18.121,18.0679,18.0856,487200.0
2008-06-24 13:30:00,20.45,20.45,20.36,20.39,536800.0,18.0856,18.0856,18.006,18.0325,536800.0
2008-06-24 13:40:00,20.38,20.43,20.34,20.4,476400.0,18.0237,18.0679,17.9883,18.0414,476400.0
2008-06-24 13:50:00,20.4,20.46,20.4,20.45,428400.0,18.0414,18.0944,18.0414,18.0856,428400.0
2008-06-24 14:00:00,20.45,20.59,20.45,20.53,1987200.0,18.0856,18.2094,18.0856,18.1563,1987200.0
2008-06-24 14:10:00,20.54,20.59,20.53,20.58,873200.0,18.1652,18.2094,18.1563,18.2006,873200.0
2008-06-24 14:20:00,20.58,20.74,20.58,20.66,1532000.0,18.2006,18.3421,18.2006,18.2713,1532000.0
2008-06-24 14:30:00,20.67,20.69,20.59,20.64,968000.0,18.2802,18.2978,18.2094,18.2536,968000.0
2008-06-24 14:40:00,20.64,20.7,20.59,20.63,780000.0,18.2536,18.3067,18.2094,18.2448,780000.0
2008-06-24 14:50:00,20.64,20.65,20.55,20.61,964800.0,18.2536,18.2625,18.174,18.2271,964800.0
2008-06-24 15:00:00,20.61,20.7,20.57,20.58,906000.0,18.2271,18.3067,18.1917,18.2006,906000.0
2008-06-24 15:10:00,20.58,20.62,20.54,20.61,772400.0,18.2006,18.2359,18.1652,18.2271,772400.0
2008-06-24 15:20:00,20.62,20.69,20.58,20.63,1148000.0,18.2359,18.2978,18.2006,18.2448,1148000.0
2008-06-24 15:30:00,20.64,20.67,20.47,20.49,1669600.0,18.2536,18.2802,18.1033,18.121,1669600.0
2008-06-24 15:40:00,20.49,20.68,20.49,20.59,1759600.0,18.121,18.289,18.121,18.2094,1759600.0
2008-06-24 15:50:00,20.59,20.67,20.57,20.66,1521600.0,18.2094,18.2802,18.1917,18.2713,1521600.0
2008-06-25 09:30:00,20.86,20.97,20.61,20.95,3809200.0,18.4482,18.5455,18.2271,18.5278,3809200.0
2008-06-25 09:40:00,20.95,20.97,20.86,20.9,2307600.0,18.5278,18.5455,18.4482,18.4836,2307600.0
2008-06-25 09:50:00,20.9,20.94,20.83,20.88,1748400.0,18.4836,18.5189,18.4217,18.4659,1748400.0
2008-06-25 10:00:00,20.88,21.02,20.88,20.95,2285600.0,18.4659,18.5897,18.4659,18.5278,2285600.0
2008-06-25 10:10:00,20.96,20.98,20.9,20.97,1203200.0,18.5366,18.5543,18.4836,18.5455,1203200.0
2008-06-25 10:20:00,20.96,20.99,20.9,20.93,1248400.0,18.5366,18.5632,18.4836,18.5101,1248400.0
2008-06-25 10:30:00,20.93,21.05,20.91,20.98,1858800.0,18.5101,18.6162,18.4924,18.5543,1858800.0
2008-06-25 10:40:00,20.99,21.05,20.96,21.04,1275600.0,18.5632,18.6162,18.5366,18.6074,1275600.0
2008-06-25 10:50:00,21.05,21.09,21.02,21.06,2404800.0,18.6162,18.6516,18.5897,18.6251,2404800.0
2008-06-25 11:00:00,21.05,21.11,21.03,21.03,1382800.0,18.6162,18.6693,18.5985,18.5985,1382800.0
2008-06-25 11:10:00,21.03,21.03,20.94,21.0,936800.0,18.5985,18.5985,18.5189,18.572,936800.0
2008-06-25 11:20:00,21.0,21.02,20.97,21.01,507600.0,18.572,18.5897,18.5455,18.5808,507600.0
2008-06-25 11:30:00,21.01,21.01,20.96,20.97,527200.0,18.5808,18.5808,18.5366,18.5455,527200.0
2008-06-25 11:40:00,20.97,20.98,20.89,20.89,743600.0,18.5455,18.5543,18.4747,18.4747,743600.0
2008-06-25 11:50:00,20.89,20.9,20.79,20.84,1093200.0,18.4747,18.4836,18.3863,18.4305,1093200.0
2008-06-25 12:00:00,20.84,20.84,20.77,20.84,670800.0,18.4305,18.4305,18.3686,18.4305,670800.0
2008-06-25 12:10:00,20.84,20.86,20.79,20.79,447600.0,18.4305,18.4482,18.3863,18.3863,447600.0
2008-06-25 12:20:00,20.8,20.85,20.8,20.83,273600.0,18.3951,18.4393,18.3951,18.4217,273600.0
2008-06-25 12:30:00,20.83,20.84,20.77,20.78,396000.0,18.4217,18.4305,18.3686,18.3774,396000.0
2008-06-25 12:40:00,20.79,20.79,20.68,20.71,712000.0,18.3863,18.3863,18.289,18.3155,712000.0
2008-06-25 12:50:00,20.71,20.75,20.71,20.72,291200.0,18.3155,18.3509,18.3155,18.3244,291200.0
2008-06-25 13:00:00,20.72,20.72,20.54,20.59,1064000.0,18.3244,18.3244,18.1652,18.2094,1064000.0
2008-06-25 13:10:00,20.59,20.75,20.58,20.75,798400.0,18.2094,18.3509,18.2006,18.3509,798400.0
2008-06-25 13:20:00,20.75,20.76,20.66,20.66,516400.0,18.3509,18.3598,18.2713,18.2713,516400.0
2008-06-25 13:30:00,20.66,20.67,20.55,20.58,594400.0,18.2713,18.2802,18.174,18.2006,594400.0
2008-06-25 13:40:00,20.58,20.61,20.56,20.59,569600.0,18.2006,18.2271,18.1829,18.2094,569600.0
2008-06-25 13:50:00,20.59,20.6,20.57,20.59,388800.0,18.2094,18.2183,18.1917,18.2094,388800.0
2008-06-25 14:00:00,20.59,20.6,20.58,20.59,370800.0,18.2094,18.2183,18.2006,18.2094,370800.0
2008-06-25 14:10:00,20.58,20.68,20.52,20.62,1690800.0,18.2006,18.289,18.1475,18.2359,1690800.0
2008-06-25 14:20:00,20.62,20.74,20.6,20.6,1566800.0,18.2359,18.3421,18.2183,18.2183,1566800.0
2008-06-25 14:30:00,20.6,20.67,20.47,20.6,2282400.0,18.2183,18.2802,18.1033,18.2183,2282400.0
2008-06-25 14:40:00,20.6,20.63,20.47,20.58,1651600.0,18.2183,18.2448,18.1033,18.2006,1651600.0
2008-06-25 14:50:00,20.58,20.63,20.54,20.56,883600.0,18.2006,18.2448,18.1652,18.1829,883600.0
2008-06-25 15:00:00,20.56,20.71,20.56,20.56,1232000.0,18.1829,18.3155,18.1829,18.1829,1232000.0
2008-06-25 15:10:00,20.55,20.58,20.48,20.55,1514800.0,18.174,18.2006,18.1121,18.174,1514800.0
2008-06-25 15:20:00,20.55,20.58,20.49,20.53,1296000.0,18.174,18.2006,18.121,18.1563,1296000.0
2008-06-25 15:30:00,20.53,20.57,20.47,20.55,2112000.0,18.1563,18.1917,18.1033,18.174,2112000.0
2008-06-25 15:40:00,20.55,20.62,20.54,20.58,1588000.0,18.174,18.2359,18.1652,18.2006,1588000.0
2008-06-25 15:50:00,20.58,20.62,20.51,20.52,2800400.0,18.2006,18.2359,18.1387,18.1475,2800400.0
2008-06-26 09:30:00,20.17,20.19,20.0,20.05,3952000.0,17.838,17.8557,17.6876,17.7318,3952000.0
2008-06-26 09:40:00,20.06,20.06,19.78,19.79,3151600.0,17.7407,17.7407,17.4931,17.5019,3151600.0
2008-06-26 09:50:00,19.79,19.85,19.75,19.83,3134800.0,17.5019,17.555,17.4665,17.5373,3134800.0
2008-06-26 10:00:00,19.83,19.88,19.81,19.85,2644000.0,17.5373,17.5815,17.5196,17.555,2644000.0
2008-06-26 10:10:00,19.85,19.86,19.81,19.85,1834000.0,17.555,17.5638,17.5196,17.555,1834000.0
2008-06-26 10:20:00,19.85,19.85,19.76,19.82,1707600.0,17.555,17.555,17.4754,17.5284,1707600.0
2008-06-26 10:30:00,19.82,19.86,19.76,19.78,1514400.0,17.5284,17.5638,17.4754,17.4931,1514400.0
2008-06-26 10:40:00,19.78,19.84,19.75,19.76,3014800.0,17.4931,17.5461,17.4665,17.4754,3014800.0
2008-06-26 10:50:00,19.77,19.81,19.76,19.76,1797200.0,17.4842,17.5196,17.4754,17.4754,1797200.0
2008-06-26 11:00:00,19.76,19.82,19.73,19.79,2752000.0,17.4754,17.5284,17.4488,17.5019,2752000.0
2008-06-26 11:10:00,19.79,19.79,19.68,19.69,2290800.0,17.5019,17.5019,17.4046,17.4135,2290800.0
2008-06-26 11:20:00,19.69,19.76,19.6,19.7,2321200.0,17.4135,17.4754,17.3339,17.4223,2321200.0
2008-06-26 11:30:00,19.7,19.74,19.68,19.69,1000400.0,17.4223,17.4577,17.4046,17.4135,1000400.0
2008-06-26 11:40:00,19.69,19.71,19.64,19.65,1392000.0,17.4135,17.4312,17.3692,17.3781,1392000.0
2008-06-26 11:50:00,19.65,19.7,19.64,19.65,1300800.0,17.3781,17.4223,17.3692,17.3781,1300800.0
2008-06-26 12:00:00,19.66,19.7,19.53,19.53,1918800.0,17.3869,17.4223,17.272,17.272,1918800.0
2008-06-26 12:10:00,19.53,19.68,19.5,19.53,1591200.0,17.272,17.4046,17.2454,17.272,1591200.0
2008-06-26 12:20:00,19.54,19.59,19.53,19.55,1050400.0,17.2808,17.325,17.272,17.2897,1050400.0
2008-06-26 12:30:00,19.56,19.58,19.53,19.53,794400.0,17.2985,17.3162,17.272,17.272,794400.0
2008-06-26 12:40:00,19.53,19.59,19.51,19.57,1767600.0,17.272,17.325,17.2543,17.3073,1767600.0
2008-06-26 12:50:00,19.57,19.71,19.57,19.68,1120000.0,17.3073,17.4312,17.3073,17.4046,1120000.0
2008-06-26 13:00:00,19.67,19.75,19.65,19.72,4135200.0,17.3958,17.4665,17.3781,17.44,4135200.0
2008-06-26 13:10:00,19.72,19.8,19.7,19.79,907200.0,17.44,17.5107,17.4223,17.5019,907200.0
2008-06-26 13:20:00,19.79,19.9,19.69,19.69,2399200.0,17.5019,17.5992,17.4135,17.4135,2399200.0
2008-06-26 13:30:00,19.69,19.78,19.67,19.72,2066400.0,17.4135,17.4931,17.3958,17.44,2066400.0
2008-06-26 13:40:00,19.72,19.73,19.66,19.67,843200.0,17.44,17.4488,17.3869,17.3958,843200.0
2008-06-26 13:50:00,19.67,19.71,19.67,19.7,584000.0,17.3958,17.4312,17.3958,17.4223,584000.0
2008-06-26 14:00:00,19.7,19.79,19.68,19.75,2234800.0,17.4223,17.5019,17.4046,17.4665,2234800.0
2008-06-26 14:10:00,19.76,19.85,19.74,19.77,1603200.0,17.4754,17.555,17.4577,17.4842,1603200.0
2008-06-26 14:20:00,19.76,19.81,19.76,19.81,2236400.0,17.4754,17.5196,17.4754,17.5196,2236400.0
2008-06-26 14:30:00,19.81,19.81,19.75,19.78,1311200.0,17.5196,17.5196,17.4665,17.4931,1311200.0
2008-06-26 14:40:00,19.78,19.79,19.75,19.75,1533600.0,17.4931,17.5019,17.4665,17.4665,1533600.0
2008-06-26 14:50:00,19.75,19.8,19.75,19.79,1234000.0,17.4665,17.5107,17.4665,17.5019,1234000.0
2008-06-26 15:00:00,19.79,19.87,19.76,19.86,1433600.0,17.5019,17.5727,17.4754,17.5638,1433600.0
2008-06-26 15:10:00,19.86,20.01,19.85,20.0,2052400.0,17.5638,17.6965,17.555,17.6876,2052400.0
2008-06-26 15:20:00,20.0,20.0,19.9,19.95,1569200.0,17.6876,17.6876,17.5992,17.6434,1569200.0
2008-06-26 15:30:00,19.94,19.99,19.93,19.97,1261200.0,17.6346,17.6788,17.6257,17.6611,1261200.0
2008-06-26 15:40:00,19.97,19.97,19.73,19.8,2609600.0,17.6611,17.6611,17.4488,17.5107,2609600.0
2008-06-26 15:50:00,19.8,19.83,19.71,19.8,2585600.0,17.5107,17.5373,17.4312,17.5107,2585600.0
2008-06-27 09:30:00,19.71,19.95,19.64,19.88,3488400.0,17.4312,17.6434,17.3692,17.5815,3488400.0
2008-06-27 09:40:00,19.87,19.99,19.77,19.98,2874800.0,17.5727,17.6788,17.4842,17.6699,2874800.0
2008-06-27 09:50:00,19.98,20.13,19.94,20.09,3622000.0,17.6699,17.8026,17.6346,17.7672,3622000.0
2008-06-27 10:00:00,20.09,20.24,20.07,20.14,3348800.0,17.7672,17.8999,17.7495,17.8114,3348800.0
2008-06-27 10:10:00,20.14,20.22,20.13,20.16,2713600.0,17.8114,17.8822,17.8026,17.8291,2713600.0
2008-06-27 10:20:00,20.16,20.33,20.09,20.13,4283600.0,17.8291,17.9795,17.7672,17.8026,4283600.0
2008-06-27 10:30:00,20.13,20.29,20.09,20.18,2578000.0,17.8026,17.9441,17.7672,17.8468,2578000.0
2008-06-27 10:40:00,20.18,20.19,20.06,20.09,1599200.0,17.8468,17.8557,17.7407,17.7672,1599200.0
2008-06-27 10:50:00,20.09,20.1,20.02,20.05,1874000.0,17.7672,17.7761,17.7053,17.7318,1874000.0
2008-06-27 11:00:00,20.05,20.06,19.93,19.98,2077600.0,17.7318,17.7407,17.6257,17.6699,2077600.0
2008-06-27 11:10:00,19.99,20.05,19.97,20.02,1442000.0,17.6788,17.7318,17.6611,17.7053,1442000.0
2008-06-27 11:20:00,20.02,20.11,19.97,20.07,1513200.0,17.7053,17.7849,17.6611,17.7495,1513200.0
2008-06-27 11:30:00,20.06,20.08,20.02,20.03,727600.0,17.7407,17.7584,17.7053,17.7142,727600.0
2008-06-27 11:40:00,20.03,20.03,19.98,20.03,834800.0,17.7142,17.7142,17.6699,17.7142,834800.0
2008-06-27 11:50:00,20.03,20.08,20.0,20.08,888000.0,17.7142,17.7584,17.6876,17.7584,888000.0
2008-06-27 12:00:00,20.08,20.16,20.04,20.13,856400.0,17.7584,17.8291,17.723,17.8026,856400.0
2008-06-27 12:10:00,20.12,20.14,20.03,20.13,784400.0,17.7937,17.8114,17.7142,17.8026,784400.0
2008-06-27 12:20:00,20.14,20.18,20.12,20.15,794400.0,17.8114,17.8468,17.7937,17.8203,794400.0
2008-06-27 12:30:00,20.15,20.17,20.11,20.14,635600.0,17.8203,17.838,17.7849,17.8114,635600.0
2008-06-27 12:40:00,20.14,20.17,20.12,20.13,905600.0,17.8114,17.838,17.7937,17.8026,905600.0
2008-06-27 12:50:00,20.12,20.17,20.07,20.09,970000.0,17.7937,17.838,17.7495,17.7672,970000.0
2008-06-27 13:00:00,20.09,20.09,20.04,20.07,916000.0,17.7672,17.7672,17.723,17.7495,916000.0
2008-06-27 13:10:00,20.07,20.12,20.03,20.04,1143200.0,17.7495,17.7937,17.7142,17.723,1143200.0
2008-06-27 13:20:00,20.03,20.13,20.03,20.13,1025200.0,17.7142,17.8026,17.7142,17.8026,1025200.0
2008-06-27 13:30:00,20.12,20.16,20.09,20.14,1000800.0,17.7937,17.8291,17.7672,17.8114,1000800.0
2008-06-27 13:40:00,20.13,20.23,20.13,20.14,1456000.0,17.8026,17.891,17.8026,17.8114,1456000.0
2008-06-27 13:50:00,20.14,20.15,20.09,20.14,1268000.0,17.8114,17.8203,17.7672,17.8114,1268000.0
2008-06-27 14:00:00,20.14,20.23,20.14,20.19,1252400.0,17.8114,17.891,17.8114,17.8557,1252400.0
2008-06-27 14:10:00,20.19,20.24,20.16,20.22,1151200.0,17.8557,17.8999,17.8291,17.8822,1151200.0
2008-06-27 14:20:00,20.21,20.28,20.18,20.27,1638000.0,17.8733,17.9353,17.8468,17.9264,1638000.0
2008-06-27 14:30:00,20.27,20.38,20.27,20.36,2209200.0,17.9264,18.0237,17.9264,18.006,2209200.0
2008-06-27 14:40:00,20.36,20.4,20.27,20.34,2253600.0,18.006,18.0414,17.9264,17.9883,2253600.0
2008-06-27 14:50:00,20.34,20.47,20.3,20.47,2377200.0,17.9883,18.1033,17.9529,18.1033,2377200.0
2008-06-27 15:00:00,20.47,20.53,20.36,20.5,3591200.0,18.1033,18.1563,18.006,18.1298,3591200.0
2008-06-27 15:10:00,20.5,20.5,20.31,20.38,2612400.0,18.1298,18.1298,17.9618,18.0237,2612400.0
2008-06-27 15:20:00,20.38,20.48,20.37,20.44,2018400.0,18.0237,18.1121,18.0148,18.0768,2018400.0
2008-06-27 15:30:00,20.44,20.46,20.18,20.18,4537200.0,18.0768,18.0944,17.8468,17.8468,4537200.0
2008-06-27 15:40:00,20.18,20.72,20.03,20.68,18846400.0,17.8468,18.3244,17.7142,18.289,18846400.0
2008-06-27 15:50:00,20.68,20.68,20.23,20.44,20830400.0,18.289,18.289,17.891,18.0768,20830400.0
2008-06-30 09:30:00,20.49,20.71,20.47,20.61,3011600.0,18.121,18.3155,18.1033,18.2271,3011600.0
2008-06-30 09:40:00,20.63,20.67,20.55,20.56,1889200.0,18.2448,18.2802,18.174,18.1829,1889200.0
2008-06-30 09:50:00,20.56,20.56,20.3,20.35,3650400.0,18.1829,18.1829,17.9529,17.9972,3650400.0
2008-06-30 10:00:00,20.35,20.41,20.27,20.3,2107200.0,17.9972,18.0502,17.9264,17.9529,2107200.0
2008-06-30 10:10:00,20.31,20.32,20.21,20.28,2391600.0,17.9618,17.9706,17.8733,17.9353,2391600.0
2008-06-30 10:20:00,20.28,20.36,20.26,20.32,1884400.0,17.9353,18.006,17.9176,17.9706,1884400.0
2008-06-30 10:30:00,20.32,20.4,20.32,20.33,1393200.0,17.9706,18.0414,17.9706,17.9795,1393200.0
2008-06-30 10:40:00,20.33,20.34,20.26,20.3,881600.0,17.9795,17.9883,17.9176,17.9529,881600.0
2008-06-30 10:50:00,20.3,20.33,20.25,20.27,876000.0,17.9529,17.9795,17.9087,17.9264,876000.0
2008-06-30 11:00:00,20.27,20.28,20.16,20.16,1497200.0,17.9264,17.9353,17.8291,17.8291,1497200.0
2008-06-30 11:10:00,20.17,20.29,20.16,20.28,1149600.0,17.838,17.9441,17.8291,17.9353,1149600.0
2008-06-30 11:20:00,20.29,20.32,20.25,20.31,1098000.0,17.9441,17.9706,17.9087,17.9618,1098000.0
2008-06-30 11:30:00,20.31,20.32,20.27,20.29,1162400.0,17.9618,17.9706,17.9264,17.9441,1162400.0
2008-06-30 11:40:00,20.29,20.3,20.17,20.19,792800.0,17.9441,17.9529,17.838,17.8557,792800.0
2008-06-30 11:50:00,20.19,20.27,20.17,20.26,933200.0,17.8557,17.9264,17.838,17.9176,933200.0
2008-06-30 12:00:00,20.26,20.31,20.24,20.25,1178000.0,17.9176,17.9618,17.8999,17.9087,1178000.0
2008-06-30 12:10:00,20.24,20.28,20.22,20.27,536400.0,17.8999,17.9353,17.8822,17.9264,536400.0
2008-06-30 12:20:00,20.27,20.28,20.24,20.25,569200.0,17.9264,17.9353,17.8999,17.9087,569200.0
2008-06-30 12:30:00,20.25,20.25,20.2,20.21,569600.0,17.9087,17.9087,17.8645,17.8733,569600.0
2008-06-30 12:40:00,20.22,20.28,20.21,20.26,674000.0,17.8822,17.9353,17.8733,17.9176,674000.0
2008-06-30 12:50:00,20.26,20.28,20.22,20.23,509600.0,17.9176,17.9353,17.8822,17.891,509600.0
2008-06-30 13:00:00,20.23,20.24,20.19,20.2,448000.0,17.891,17.8999,17.8557,17.8645,448000.0
2008-06-30 13:10:00,20.2,20.26,20.19,20.25,550000.0,17.8645,17.9176,17.8557,17.9087,550000.0
2008-06-30 13:20:00,20.25,20.25,20.18,20.2,640400.0,17.9087,17.9087,17.8468,17.8645,640400.0
2008-06-30 13:30:00,20.2,20.23,20.15,20.15,709600.0,17.8645,17.891,17.8203,17.8203,709600.0
2008-06-30 13:40:00,20.15,20.17,20.13,20.14,850400.0,17.8203,17.838,17.8026,17.8114,850400.0
2008-06-30 13:50:00,20.15,20.15,20.08,20.14,1204800.0,17.8203,17.8203,17.7584,17.8114,1204800.0
2008-06-30 14:00:00,20.14,20.16,20.1,20.16,1195200.0,17.8114,17.8291,17.7761,17.8291,1195200.0
2008-06-30 14:10:00,20.16,20.18,20.13,20.14,761600.0,17.8291,17.8468,17.8026,17.8114,761600.0
2008-06-30 14:20:00,20.14,20.18,20.14,20.16,803200.0,17.8114,17.8468,17.8114,17.8291,803200.0
2008-06-30 14:30:00,20.16,20.18,20.14,20.15,1128800.0,17.8291,17.8468,17.8114,17.8203,1128800.0
2008-06-30 14:40:00,20.16,20.24,20.14,20.19,1016800.0,17.8291,17.8999,17.8114,17.8557,1016800.0
2008-06-30 14:50:00,20.19,20.27,20.15,20.25,1031200.0,17.8557,17.9264,17.8203,17.9087,1031200.0
2008-06-30 15:00:00,20.25,20.33,20.23,20.32,903200.0,17.9087,17.9795,17.891,17.9706,903200.0
2008-06-30 15:10:00,20.32,20.34,20.27,20.29,988000.0,17.9706,17.9883,17.9264,17.9441,988000.0
2008-06-30 15:20:00,20.29,20.3,20.23,20.25,933200.0,17.9441,17.9529,17.891,17.9087,933200.0
2008-06-30 15:30:00,20.25,20.31,20.24,20.29,1118800.0,17.9087,17.9618,17.8999,17.9441,1118800.0
2008-06-30 15:40:00,20.28,20.35,20.25,20.28,1747200.0,17.9353,17.9972,17.9087,17.9353,1747200.0
2008-06-30 15:50:00,20.28,20.33,20.25,20.32,2704400.0,17.9353,17.9795,17.9087,17.9706,2704400.0
2008-07-01 09:30:00,19.93,20.05,19.8,20.0,3311600.0,17.6257,17.7318,17.5107,17.6876,3311600.0
2008-07-01 09:40:00,20.01,20.15,19.8,20.15,2213600.0,17.6965,17.8203,17.5107,17.8203,2213600.0
2008-07-01 09:50:00,20.15,20.21,20.04,20.11,1782400.0,17.8203,17.8733,17.723,17.7849,1782400.0
2008-07-01 10:00:00,20.11,20.23,20.11,20.2,2126000.0,17.7849,17.891,17.7849,17.8645,2126000.0
2008-07-01 10:10:00,20.21,20.21,20.07,20.13,1271600.0,17.8733,17.8733,17.7495,17.8026,1271600.0
2008-07-01 10:20:00,20.13,20.17,20.08,20.13,774800.0,17.8026,17.838,17.7584,17.8026,774800.0
2008-07-01 10:30:00,20.13,20.17,20.11,20.15,984800.0,17.8026,17.838,17.7849,17.8203,984800.0
2008-07-01 10:40:00,20.15,20.15,20.08,20.14,906000.0,17.8203,17.8203,17.7584,17.8114,906000.0
2008-07-01 10:50:00,20.14,20.15,20.1,20.15,739200.0,17.8114,17.8203,17.7761,17.8203,739200.0
2008-07-01 11:00:00,20.15,20.23,20.15,20.18,824400.0,17.8203,17.891,17.8203,17.8468,824400.0
2008-07-01 11:10:00,20.18,20.18,20.1,20.12,842800.0,17.8468,17.8468,17.7761,17.7937,842800.0
2008-07-01 11:20:00,20.12,20.16,20.1,20.11,496800.0,17.7937,17.8291,17.7761,17.7849,496800.0
2008-07-01 11:30:00,20.11,20.21,20.1,20.2,1153600.0,17.7849,17.8733,17.7761,17.8645,1153600.0
2008-07-01 11:40:00,20.2,20.25,20.17,20.22,1022400.0,17.8645,17.9087,17.838,17.8822,1022400.0
2008-07-01 11:50:00,20.22,20.22,20.15,20.18,560800.0,17.8822,17.8822,17.8203,17.8468,560800.0
2008-07-01 12:00:00,20.18,20.19,20.1,20.11,890400.0,17.8468,17.8557,17.7761,17.7849,890400.0
2008-07-01 12:10:00,20.12,20.12,19.92,19.99,1452400.0,17.7937,17.7937,17.6169,17.6788,1452400.0
2008-07-01 12:20:00,20.0,20.03,19.96,19.97,874000.0,17.6876,17.7142,17.6522,17.6611,874000.0
2008-07-01 12:30:00,19.98,20.08,19.96,20.02,844000.0,17.6699,17.7584,17.6522,17.7053,844000.0
2008-07-01 12:40:00,20.02,20.07,19.94,20.07,691600.0,17.7053,17.7495,17.6346,17.7495,691600.0
2008-07-01 12:50:00,20.07,20.07,20.0,20.03,695600.0,17.7495,17.7495,17.6876,17.7142,695600.0
2008-07-01 13:00:00,20.03,20.08,19.94,19.94,895600.0,17.7142,17.7584,17.6346,17.6346,895600.0
2008-07-01 13:10:00,19.94,20.02,19.92,20.01,1021600.0,17.6346,17.7053,17.6169,17.6965,1021600.0
2008-07-01 13:20:00,20.0,20.18,20.0,20.04,769200.0,17.6876,17.8468,17.6876,17.723,769200.0
2008-07-01 13:30:00,20.04,20.13,20.02,20.12,739200.0,17.723,17.8026,17.7053,17.7937,739200.0
2008-07-01 13:40:00,20.12,20.14,20.08,20.11,996800.0,17.7937,17.8114,17.7584,17.7849,996800.0
2008-07-01 13:50:00,20.11,20.12,20.07,20.07,842800.0,17.7849,17.7937,17.7495,17.7495,842800.0
2008-07-01 14:00:00,20.07,20.11,19.99,20.1,1780800.0,17.7495,17.7849,17.6788,17.7761,1780800.0
2008-07-01 14:10:00,20.1,20.12,20.02,20.07,1125200.0,17.7761,17.7937,17.7053,17.7495,1125200.0
2008-07-01 14:20:00,20.06,20.15,20.06,20.1,1039200.0,17.7407,17.8203,17.7407,17.7761,1039200.0
2008-07-01 14:30:00,20.1,20.14,20.05,20.09,792400.0,17.7761,17.8114,17.7318,17.7672,792400.0
2008-07-01 14:40:00,20.09,20.16,20.08,20.09,1122800.0,17.7672,17.8291,17.7584,17.7672,1122800.0
2008-07-01 14:50:00,20.1,20.15,20.03,20.13,1200400.0,17.7761,17.8203,17.7142,17.8026,1200400.0
2008-07-01 15:00:00,20.13,20.19,20.1,20.18,971200.0,17.8026,17.8557,17.7761,17.8468,971200.0
2008-07-01 15:10:00,20.18,20.24,20.14,20.15,854800.0,17.8468,17.8999,17.8114,17.8203,854800.0
2008-07-01 15:20:00,20.15,20.25,20.14,20.22,794000.0,17.8203,17.9087,17.8114,17.8822,794000.0
2008-07-01 15:30:00,20.22,20.25,20.19,20.25,927200.0,17.8822,17.9087,17.8557,17.9087,927200.0
2008-07-01 15:40:00,20.25,20.33,20.23,20.31,2042800.0,17.9087,17.9795,17.891,17.9618,2042800.0
2008-07-01 15:50:00,20.32,20.35,20.28,20.35,1475600.0,17.9706,17.9972,17.9353,17.9972,1475600.0
2008-07-02 09:30:00,20.5,20.57,20.35,20.5,1601600.0,18.1298,18.1917,17.9972,18.1298,1601600.0
2008-07-02 09:40:00,20.51,20.59,20.5,20.54,1663200.0,18.1387,18.2094,18.1298,18.1652,1663200.0
2008-07-02 09:50:00,20.55,20.6,20.4,20.5,1626400.0,18.174,18.2183,18.0414,18.1298,1626400.0
2008-07-02 10:00:00,20.5,20.56,20.46,20.54,1032800.0,18.1298,18.1829,18.0944,18.1652,1032800.0
2008-07-02 10:10:00,20.54,20.56,20.48,20.48,845600.0,18.1652,18.1829,18.1121,18.1121,845600.0
2008-07-02 10:20:00,20.48,20.51,20.42,20.44,935200.0,18.1121,18.1387,18.0591,18.0768,935200.0
2008-07-02 10:30:00,20.44,20.44,20.19,20.2,1427600.0,18.0768,18.0768,17.8557,17.8645,1427600.0
2008-07-02 10:40:00,20.2,20.29,20.18,20.25,1082400.0,17.8645,17.9441,17.8468,17.9087,1082400.0
2008-07-02 10:50:00,20.25,20.25,20.1,20.1,1211200.0,17.9087,17.9087,17.7761,17.7761,1211200.0
2008-07-02 11:00:00,20.1,20.11,20.0,20.05,1182000.0,17.7761,17.7849,17.6876,17.7318,1182000.0
2008-07-02 11:10:00,20.05,20.2,20.04,20.2,894800.0,17.7318,17.8645,17.723,17.8645,894800.0
2008-07-02 11:20:00,20.2,20.24,20.09,20.11,667600.0,17.8645,17.8999,17.7672,17.7849,667600.0
2008-07-02 11:30:00,20.11,20.14,20.05,20.13,544400.0,17.7849,17.8114,17.7318,17.8026,544400.0
2008-07-02 11:40:00,20.14,20.18,20.1,20.16,365600.0,17.8114,17.8468,17.7761,17.8291,365600.0
2008-07-02 11:50:00,20.16,20.18,20.1,20.13,318000.0,17.8291,17.8468,17.7761,17.8026,318000.0
2008-07-02 12:00:00,20.12,20.2,20.11,20.16,551200.0,17.7937,17.8645,17.7849,17.8291,551200.0
2008-07-02 12:10:00,20.18,20.18,20.05,20.06,383600.0,17.8468,17.8468,17.7318,17.7407,383600.0
2008-07-02 12:20:00,20.06,20.11,20.06,20.09,320400.0,17.7407,17.7849,17.7407,17.7672,320400.0
2008-07-02 12:30:00,20.1,20.1,20.01,20.04,468400.0,17.7761,17.7761,17.6965,17.723,468400.0
2008-07-02 12:40:00,20.05,20.13,20.04,20.11,411600.0,17.7318,17.8026,17.723,17.7849,411600.0
2008-07-02 12:50:00,20.11,20.16,20.11,20.12,336400.0,17.7849,17.8291,17.7849,17.7937,336400.0
2008-07-02 13:00:00,20.13,20.13,20.09,20.09,232800.0,17.8026,17.8026,17.7672,17.7672,232800.0
2008-07-02 13:10:00,20.09,20.14,20.08,20.13,244400.0,17.7672,17.8114,17.7584,17.8026,244400.0
2008-07-02 13:20:00,20.13,20.22,20.12,20.18,408000.0,17.8026,17.8822,17.7937,17.8468,408000.0
2008-07-02 13:30:00,20.18,20.2,20.13,20.16,266400.0,17.8468,17.8645,17.8026,17.8291,266400.0
2008-07-02 13:40:00,20.16,20.24,20.16,20.23,182400.0,17.8291,17.8999,17.8291,17.891,182400.0
2008-07-02 13:50:00,20.23,20.25,20.19,20.22,410400.0,17.891,17.9087,17.8557,17.8822,410400.0
2008-07-02 14:00:00,20.22,20.24,20.18,20.18,346400.0,17.8822,17.8999,17.8468,17.8468,346400.0
2008-07-02 14:10:00,20.18,20.24,20.17,20.23,348400.0,17.8468,17.8999,17.838,17.891,348400.0
2008-07-02 14:20:00,20.23,20.23,20.13,20.17,451200.0,17.891,17.891,17.8026,17.838,451200.0
2008-07-02 14:30:00,20.17,20.24,20.16,20.16,443600.0,17.838,17.8999,17.8291,17.8291,443600.0
2008-07-02 14:40:00,20.16,20.21,20.11,20.19,636800.0,17.8291,17.8733,17.7849,17.8557,636800.0
2008-07-02 14:50:00,20.18,20.2,20.11,20.13,550000.0,17.8468,17.8645,17.7849,17.8026,550000.0
2008-07-02 15:00:00,20.13,20.15,20.0,20.01,1152800.0,17.8026,17.8203,17.6876,17.6965,1152800.0
2008-07-02 15:10:00,20.01,20.11,19.88,19.89,2375600.0,17.6965,17.7849,17.5815,17.5903,2375600.0
2008-07-02 15:20:00,19.88,20.03,19.88,19.92,2095600.0,17.5815,17.7142,17.5815,17.6169,2095600.0
2008-07-02 15:30:00,19.92,19.93,19.86,19.93,1932000.0,17.6169,17.6257,17.5638,17.6257,1932000.0
2008-07-02 15:40:00,19.93,19.94,19.83,19.85,1398000.0,17.6257,17.6346,17.5373,17.555,1398000.0
2008-07-02 15:50:00,19.85,19.9,19.83,19.86,1638400.0,17.555,17.5992,17.5373,17.5638,1638400.0
2008-07-03 08:00:00,19.83,19.91,19.63,19.78,13200.0,17.5373,17.608,17.3604,17.4931,13200.0
2008-07-03 08:10:00,19.75,19.8,19.75,19.78,4800.0,17.4665,17.5107,17.4665,17.4931,4800.0
2008-07-03 08:20:00,19.79,19.8,19.78,19.8,4000.0,17.5019,17.5107,17.4931,17.5107,4000.0
2008-07-03 08:30:00,19.78,20.0,19.78,19.99,21200.0,17.4931,17.6876,17.4931,17.6788,21200.0
2008-07-03 08:40:00,19.97,20.05,19.96,19.96,14000.0,17.6611,17.7318,17.6522,17.6522,14000.0
2008-07-03 08:50:00,19.98,20.0,19.91,19.91,16400.0,17.6699,17.6876,17.608,17.608,16400.0
2008-07-03 09:00:00,19.95,19.98,19.91,19.91,14000.0,17.6434,17.6699,17.608,17.608,14000.0
2008-07-03 09:10:00,19.97,19.99,19.88,19.88,17200.0,17.6611,17.6788,17.5815,17.5815,17200.0
2008-07-03 09:20:00,19.91,19.95,19.86,19.86,45200.0,17.608,17.6434,17.5638,17.5638,45200.0
2008-07-03 09:30:00,19.84,19.95,19.72,19.81,2210800.0,17.5461,17.6434,17.44,17.5196,2210800.0
2008-07-03 09:40:00,19.81,19.83,19.58,19.64,2933200.0,17.5196,17.5373,17.3162,17.3692,2933200.0
2008-07-03 09:50:00,19.65,19.65,19.48,19.54,2756000.0,17.3781,17.3781,17.2277,17.2808,2756000.0
2008-07-03 10:00:00,19.53,19.53,19.31,19.4,3596800.0,17.272,17.272,17.0774,17.157,3596800.0
2008-07-03 10:10:00,19.41,19.55,19.39,19.51,1879600.0,17.1658,17.2897,17.1482,17.2543,1879600.0
2008-07-03 10:20:00,19.51,19.59,19.45,19.59,1425600.0,17.2543,17.325,17.2012,17.325,1425600.0
2008-07-03 10:30:00,19.6,19.65,19.5,19.65,1391200.0,17.3339,17.3781,17.2454,17.3781,1391200.0
2008-07-03 10:40:00,19.65,19.67,19.53,19.57,1050000.0,17.3781,17.3958,17.272,17.3073,1050000.0
2008-07-03 10:50:00,19.57,19.58,19.46,19.46,1148000.0,17.3073,17.3162,17.2101,17.2101,1148000.0
2008-07-03 11:00:00,19.46,19.52,19.4,19.51,1302000.0,17.2101,17.2631,17.157,17.2543,1302000.0
2008-07-03 11:10:00,19.52,19.59,19.51,19.56,892800.0,17.2631,17.325,17.2543,17.2985,892800.0
2008-07-03 11:20:00,19.56,19.57,19.47,19.53,998000.0,17.2985,17.3073,17.2189,17.272,998000.0
2008-07-03 11:30:00,19.53,19.54,19.45,19.5,989200.0,17.272,17.2808,17.2012,17.2454,989200.0
2008-07-03 11:40:00,19.5,19.57,19.46,19.56,728400.0,17.2454,17.3073,17.2101,17.2985,728400.0
2008-07-03 11:50:00,19.57,19.61,19.52,19.57,718400.0,17.3073,17.3427,17.2631,17.3073,718400.0
2008-07-03 12:00:00,19.57,19.58,19.53,19.53,527200.0,17.3073,17.3162,17.272,17.272,527200.0
2008-07-03 12:10:00,19.53,19.55,19.49,19.54,602400.0,17.272,17.2897,17.2366,17.2808,602400.0
2008-07-03 12:20:00,19.54,19.55,19.5,19.54,437200.0,17.2808,17.2897,17.2454,17.2808,437200.0
2008-07-03 12:30:00,19.53,19.53,19.45,19.5,742800.0,17.272,17.272,17.2012,17.2454,742800.0
2008-07-03 12:40:00,19.49,19.55,19.46,19.54,904000.0,17.2366,17.2897,17.2101,17.2808,904000.0
2008-07-03 12:50:00,19.55,19.55,19.47,19.5,887600.0,17.2897,17.2897,17.2189,17.2454,887600.0
2008-07-07 09:30:00,19.63,19.99,19.6,19.92,3246800.0,17.3604,17.6788,17.3339,17.6169,3246800.0
2008-07-07 09:40:00,19.92,19.93,19.77,19.78,1486000.0,17.6169,17.6257,17.4842,17.4931,1486000.0
2008-07-07 09:50:00,19.78,19.79,19.54,19.57,2607600.0,17.4931,17.5019,17.2808,17.3073,2607600.0
2008-07-07 10:00:00,19.57,19.61,19.46,19.47,1835600.0,17.3073,17.3427,17.2101,17.2189,1835600.0
2008-07-07 10:10:00,19.47,19.52,19.28,19.29,1873200.0,17.2189,17.2631,17.0509,17.0597,1873200.0
2008-07-07 10:20:00,19.28,19.4,19.26,19.33,1868000.0,17.0509,17.157,17.0332,17.0951,1868000.0
2008-07-07 10:30:00,19.34,19.52,19.33,19.44,1422800.0,17.1039,17.2631,17.0951,17.1924,1422800.0
2008-07-07 10:40:00,19.43,19.44,19.38,19.41,776000.0,17.1835,17.1924,17.1393,17.1658,776000.0
2008-07-07 10:50:00,19.41,19.42,19.31,19.33,1450000.0,17.1658,17.1747,17.0774,17.0951,1450000.0
2008-07-07 11:00:00,19.33,19.34,19.27,19.29,1102400.0,17.0951,17.1039,17.042,17.0597,1102400.0
2008-07-07 11:10:00,19.3,19.35,19.28,19.34,637200.0,17.0686,17.1128,17.0509,17.1039,637200.0
2008-07-07 11:20:00,19.34,19.39,19.3,19.32,414000.0,17.1039,17.1482,17.0686,17.0862,414000.0
2008-07-07 11:30:00,19.32,19.33,19.2,19.25,1893600.0,17.0862,17.0951,16.9801,17.0243,1893600.0
2008-07-07 11:40:00,19.25,19.26,19.13,19.17,1675200.0,17.0243,17.0332,16.9182,16.9536,1675200.0
2008-07-07 11:50:00,19.17,19.25,19.16,19.22,1111600.0,16.9536,17.0243,16.9447,16.9978,1111600.0
2008-07-07 12:00:00,19.22,19.24,19.17,19.2,714000.0,16.9978,17.0155,16.9536,16.9801,714000.0
2008-07-07 12:10:00,19.21,19.22,19.01,19.02,1554800.0,16.989,16.9978,16.8121,16.8209,1554800.0
2008-07-07 12:20:00,19.01,19.04,18.89,18.9,2202400.0,16.8121,16.8386,16.706,16.7148,2202400.0
2008-07-07 12:30:00,18.9,18.97,18.88,18.96,1775600.0,16.7148,16.7767,16.6971,16.7679,1775600.0
2008-07-07 12:40:00,18.96,18.97,18.88,18.9,868000.0,16.7679,16.7767,16.6971,16.7148,868000.0
2008-07-07 12:50:00,18.91,18.93,18.76,18.76,1613600.0,16.7236,16.7413,16.591,16.591,1613600.0
2008-07-07 13:00:00,18.77,18.77,18.5,18.68,3669600.0,16.5998,16.5998,16.3611,16.5202,3669600.0
2008-07-07 13:10:00,18.68,18.71,18.61,18.63,2400400.0,16.5202,16.5468,16.4583,16.476,2400400.0
2008-07-07 13:20:00,18.62,18.75,18.57,18.71,2365200.0,16.4672,16.5821,16.423,16.5468,2365200.0
2008-07-07 13:30:00,18.71,18.82,18.66,18.68,1959200.0,16.5468,16.6441,16.5026,16.5202,1959200.0
2008-07-07 13:40:00,18.68,18.68,18.54,18.57,1920000.0,16.5202,16.5202,16.3964,16.423,1920000.0
2008-07-07 13:50:00,18.57,18.63,18.5,18.56,1622800.0,16.423,16.476,16.3611,16.4141,1622800.0
2008-07-07 14:00:00,18.56,18.65,18.54,18.61,2322800.0,16.4141,16.4937,16.3964,16.4583,2322800.0
2008-07-07 14:10:00,18.61,18.74,18.5,18.72,1730800.0,16.4583,16.5733,16.3611,16.5556,1730800.0
2008-07-07 14:20:00,18.72,18.89,18.69,18.8,2251600.0,16.5556,16.706,16.5291,16.6264,2251600.0
2008-07-07 14:30:00,18.8,18.84,18.76,18.84,1052400.0,16.6264,16.6617,16.591,16.6617,1052400.0
2008-07-07 14:40:00,18.83,18.9,18.78,18.81,1526800.0,16.6529,16.7148,16.6087,16.6352,1526800.0
2008-07-07 14:50:00,18.81,18.82,18.75,18.82,909200.0,16.6352,16.6441,16.5821,16.6441,909200.0
2008-07-07 15:00:00,18.82,18.93,18.75,18.81,1966800.0,16.6441,16.7413,16.5821,16.6352,1966800.0
2008-07-07 15:10:00,18.81,18.89,18.79,18.89,1454000.0,16.6352,16.706,16.6175,16.706,1454000.0
2008-07-07 15:20:00,18.89,18.94,18.78,18.94,1676000.0,16.706,16.7502,16.6087,16.7502,1676000.0
2008-07-07 15:30:00,18.93,19.12,18.92,19.06,4055600.0,16.7413,16.9094,16.7325,16.8563,4055600.0
2008-07-07 15:40:00,19.06,19.07,18.88,18.91,2231200.0,16.8563,16.8651,16.6971,16.7236,2231200.0
2008-07-07 15:50:00,18.91,18.92,18.78,18.89,2526400.0,16.7236,16.7325,16.6087,16.706,2526400.0
2008-07-08 09:30:00,18.68,18.86,18.51,18.82,3786400.0,16.5202,16.6794,16.3699,16.6441,3786400.0
2008-07-08 09:40:00,18.83,18.96,18.82,18.89,2718800.0,16.6529,16.7679,16.6441,16.706,2718800.0
2008-07-08 09:50:00,18.88,18.9,18.76,18.78,2086800.0,16.6971,16.7148,16.591,16.6087,2086800.0
2008-07-08 10:00:00,18.78,18.8,18.56,18.74,2457200.0,16.6087,16.6264,16.4141,16.5733,2457200.0
2008-07-08 10:10:00,18.74,18.77,18.53,18.55,2119200.0,16.5733,16.5998,16.3876,16.4053,2119200.0
2008-07-08 10:20:00,18.55,18.56,18.27,18.27,3880000.0,16.4053,16.4141,16.1576,16.1576,3880000.0
2008-07-08 10:30:00,18.27,18.35,18.14,18.17,3004800.0,16.1576,16.2284,16.0427,16.0692,3004800.0
2008-07-08 10:40:00,18.17,18.25,18.06,18.24,3026800.0,16.0692,16.14,15.9719,16.1311,3026800.0
2008-07-08 10:50:00,18.25,18.29,18.18,18.24,2564800.0,16.14,16.1753,16.0781,16.1311,2564800.0
2008-07-08 11:00:00,18.24,18.36,18.22,18.34,2002400.0,16.1311,16.2372,16.1134,16.2196,2002400.0
2008-07-08 11:10:00,18.34,18.48,18.34,18.41,2232400.0,16.2196,16.3434,16.2196,16.2815,2232400.0
2008-07-08 11:20:00,18.4,18.54,18.38,18.54,1576400.0,16.2726,16.3964,16.2549,16.3964,1576400.0
2008-07-08 11:30:00,18.54,18.67,18.5,18.65,2046000.0,16.3964,16.5114,16.3611,16.4937,2046000.0
2008-07-08 11:40:00,18.65,18.68,18.4,18.49,1871200.0,16.4937,16.5202,16.2726,16.3522,1871200.0
2008-07-08 11:50:00,18.49,18.62,18.48,18.59,3217600.0,16.3522,16.4672,16.3434,16.4406,3217600.0
2008-07-08 12:00:00,18.59,18.71,18.56,18.7,1329600.0,16.4406,16.5468,16.4141,16.5379,1329600.0
2008-07-08 12:10:00,18.69,18.74,18.67,18.69,1521600.0,16.5291,16.5733,16.5114,16.5291,1521600.0
2008-07-08 12:20:00,18.69,18.78,18.68,18.76,2307600.0,16.5291,16.6087,16.5202,16.591,2307600.0
2008-07-08 12:30:00,18.76,19.08,18.5,19.04,3186400.0,16.591,16.874,16.3611,16.8386,3186400.0
2008-07-08 12:40:00,19.04,19.07,18.96,18.98,2132000.0,16.8386,16.8651,16.7679,16.7856,2132000.0
2008-07-08 12:50:00,18.98,19.0,18.82,18.91,1520000.0,16.7856,16.8032,16.6441,16.7236,1520000.0
2008-07-08 13:00:00,18.91,19.04,18.91,19.01,1150400.0,16.7236,16.8386,16.7236,16.8121,1150400.0
2008-07-08 13:10:00,19.0,19.0,18.79,18.83,1207200.0,16.8032,16.8032,16.6175,16.6529,1207200.0
2008-07-08 13:20:00,18.82,18.89,18.8,18.86,798000.0,16.6441,16.706,16.6264,16.6794,798000.0
2008-07-08 13:30:00,18.86,18.9,18.64,18.65,1112400.0,16.6794,16.7148,16.4849,16.4937,1112400.0
2008-07-08 13:40:00,18.65,18.85,18.64,18.85,1520800.0,16.4937,16.6706,16.4849,16.6706,1520800.0
2008-07-08 13:50:00,18.86,18.9,18.77,18.84,983200.0,16.6794,16.7148,16.5998,16.6617,983200.0
2008-07-08 14:00:00,18.84,18.96,18.82,18.93,798400.0,16.6617,16.7679,16.6441,16.7413,798400.0
2008-07-08 14:10:00,18.92,18.96,18.91,18.94,692000.0,16.7325,16.7679,16.7236,16.7502,692000.0
2008-07-08 14:20:00,18.95,19.0,18.92,18.97,1174400.0,16.759,16.8032,16.7325,16.7767,1174400.0
2008-07-08 14:30:00,18.97,19.12,18.95,19.07,1686000.0,16.7767,16.9094,16.759,16.8651,1686000.0
2008-07-08 14:40:00,19.07,19.2,19.05,19.16,1631600.0,16.8651,16.9801,16.8475,16.9447,1631600.0
2008-07-08 14:50:00,19.16,19.33,19.13,19.32,2524400.0,16.9447,17.0951,16.9182,17.0862,2524400.0
2008-07-08 15:00:00,19.31,19.51,19.3,19.47,3094800.0,17.0774,17.2543,17.0686,17.2189,3094800.0
2008-07-08 15:10:00,19.47,19.54,19.44,19.49,2482400.0,17.2189,17.2808,17.1924,17.2366,2482400.0
2008-07-08 15:20:00,19.49,19.5,19.37,19.48,2373600.0,17.2366,17.2454,17.1305,17.2277,2373600.0
2008-07-08 15:30:00,19.48,19.6,19.45,19.6,2442400.0,17.2277,17.3339,17.2012,17.3339,2442400.0
2008-07-08 15:40:00,19.6,19.66,19.58,19.64,3230400.0,17.3339,17.3869,17.3162,17.3692,3230400.0
2008-07-08 15:50:00,19.64,19.88,19.63,19.8,3677200.0,17.3692,17.5815,17.3604,17.5107,3677200.0
2008-07-09 09:30:00,19.75,19.78,19.43,19.48,2575200.0,17.4665,17.4931,17.1835,17.2277,2575200.0
2008-07-09 09:40:00,19.48,19.57,19.35,19.35,2074800.0,17.2277,17.3073,17.1128,17.1128,2074800.0
2008-07-09 09:50:00,19.35,19.41,19.2,19.22,1838400.0,17.1128,17.1658,16.9801,16.9978,1838400.0
2008-07-09 10:00:00,19.21,19.32,19.1,19.27,2239600.0,16.989,17.0862,16.8917,17.042,2239600.0
2008-07-09 10:10:00,19.27,19.49,19.2,19.46,1589200.0,17.042,17.2366,16.9801,17.2101,1589200.0
2008-07-09 10:20:00,19.45,19.65,19.39,19.59,1814400.0,17.2012,17.3781,17.1482,17.325,1814400.0
2008-07-09 10:30:00,19.59,19.59,19.25,19.25,2215600.0,17.325,17.325,17.0243,17.0243,2215600.0
2008-07-09 10:40:00,19.25,19.4,19.22,19.31,1558800.0,17.0243,17.157,16.9978,17.0774,1558800.0
2008-07-09 10:50:00,19.31,19.5,19.31,19.44,1072800.0,17.0774,17.2454,17.0774,17.1924,1072800.0
2008-07-09 11:00:00,19.43,19.57,19.42,19.55,1074800.0,17.1835,17.3073,17.1747,17.2897,1074800.0
2008-07-09 11:10:00,19.56,19.62,19.43,19.51,1039200.0,17.2985,17.3516,17.1835,17.2543,1039200.0
2008-07-09 11:20:00,19.5,19.73,19.47,19.72,1443200.0,17.2454,17.4488,17.2189,17.44,1443200.0
2008-07-09 11:30:00,19.71,19.74,19.52,19.54,1117200.0,17.4312,17.4577,17.2631,17.2808,1117200.0
2008-07-09 11:40:00,19.54,19.64,19.53,19.61,587600.0,17.2808,17.3692,17.272,17.3427,587600.0
2008-07-09 11:50:00,19.61,19.61,19.42,19.43,692000.0,17.3427,17.3427,17.1747,17.1835,692000.0
2008-07-09 12:00:00,19.43,19.46,19.34,19.45,691600.0,17.1835,17.2101,17.1039,17.2012,691600.0
2008-07-09 12:10:00,19.46,19.5,19.42,19.49,436000.0,17.2101,17.2454,17.1747,17.2366,436000.0
2008-07-09 12:20:00,19.5,19.57,19.49,19.53,534400.0,17.2454,17.3073,17.2366,17.272,534400.0
2008-07-09 12:30:00,19.52,19.53,19.43,19.48,668400.0,17.2631,17.272,17.1835,17.2277,668400.0
2008-07-09 12:40:00,19.48,19.51,19.46,19.48,367600.0,17.2277,17.2543,17.2101,17.2277,367600.0
2008-07-09 12:50:00,19.48,19.5,19.46,19.5,220400.0,17.2277,17.2454,17.2101,17.2454,220400.0
2008-07-09 13:00:00,19.49,19.5,19.4,19.44,434400.0,17.2366,17.2454,17.157,17.1924,434400.0
2008-07-09 13:10:00,19.45,19.49,19.4,19.46,329200.0,17.2012,17.2366,17.157,17.2101,329200.0
2008-07-09 13:20:00,19.46,19.48,19.43,19.45,230000.0,17.2101,17.2277,17.1835,17.2012,230000.0
2008-07-09 13:30:00,19.46,19.57,19.45,19.54,481200.0,17.2101,17.3073,17.2012,17.2808,481200.0
2008-07-09 13:40:00,19.54,19.59,19.51,19.54,489200.0,17.2808,17.325,17.2543,17.2808,489200.0
2008-07-09 13:50:00,19.54,19.56,19.5,19.54,274400.0,17.2808,17.2985,17.2454,17.2808,274400.0
2008-07-09 14:00:00,19.55,19.55,19.41,19.49,654800.0,17.2897,17.2897,17.1658,17.2366,654800.0
2008-07-09 14:10:00,19.49,19.53,19.46,19.47,539600.0,17.2366,17.272,17.2101,17.2189,539600.0
2008-07-09 14:20:00,19.46,19.5,19.45,19.47,429600.0,17.2101,17.2454,17.2012,17.2189,429600.0
2008-07-09 14:30:00,19.48,19.49,19.4,19.45,578800.0,17.2277,17.2366,17.157,17.2012,578800.0
2008-07-09 14:40:00,19.44,19.46,19.35,19.36,749600.0,17.1924,17.2101,17.1128,17.1216,749600.0
2008-07-09 14:50:00,19.36,19.39,19.29,19.37,915200.0,17.1216,17.1482,17.0597,17.1305,915200.0
2008-07-09 15:00:00,19.37,19.37,19.27,19.27,1072000.0,17.1305,17.1305,17.042,17.042,1072000.0
2008-07-09 15:10:00,19.28,19.32,19.16,19.18,1371200.0,17.0509,17.0862,16.9447,16.9624,1371200.0
2008-07-09 15:20:00,19.18,19.34,19.13,19.31,1418400.0,16.9624,17.1039,16.9182,17.0774,1418400.0
2008-07-09 15:30:00,19.31,19.34,18.97,19.0,2111200.0,17.0774,17.1039,16.7767,16.8032,2111200.0
2008-07-09 15:40:00,19.0,19.04,18.85,18.91,2857200.0,16.8032,16.8386,16.6706,16.7236,2857200.0
2008-07-09 15:50:00,18.91,19.02,18.88,18.98,2497200.0,16.7236,16.8209,16.6971,16.7856,2497200.0
2008-07-10 09:30:00,18.94,18.99,18.71,18.77,2174800.0,16.7502,16.7944,16.5468,16.5998,2174800.0
2008-07-10 09:40:00,18.77,18.96,18.61,18.93,2992400.0,16.5998,16.7679,16.4583,16.7413,2992400.0
2008-07-10 09:50:00,18.92,18.95,18.65,18.7,1810800.0,16.7325,16.759,16.4937,16.5379,1810800.0
2008-07-10 10:00:00,18.7,18.75,18.47,18.55,2805600.0,16.5379,16.5821,16.3345,16.4053,2805600.0
2008-07-10 10:10:00,18.54,18.61,18.5,18.56,1714800.0,16.3964,16.4583,16.3611,16.4141,1714800.0
2008-07-10 10:20:00,18.55,18.75,18.52,18.75,1444800.0,16.4053,16.5821,16.3787,16.5821,1444800.0
2008-07-10 10:30:00,18.75,18.87,18.71,18.75,1721600.0,16.5821,16.6883,16.5468,16.5821,1721600.0
2008-07-10 10:40:00,18.75,19.1,18.75,19.0,2702400.0,16.5821,16.8917,16.5821,16.8032,2702400.0
2008-07-10 10:50:00,19.0,19.03,18.85,18.88,1969200.0,16.8032,16.8298,16.6706,16.6971,1969200.0
2008-07-10 11:00:00,18.87,19.0,18.81,18.93,1326800.0,16.6883,16.8032,16.6352,16.7413,1326800.0
2008-07-10 11:10:00,18.93,18.97,18.84,18.9,1012000.0,16.7413,16.7767,16.6617,16.7148,1012000.0
2008-07-10 11:20:00,18.91,19.0,18.88,19.0,801600.0,16.7236,16.8032,16.6971,16.8032,801600.0
2008-07-10 11:30:00,19.0,19.16,18.99,19.11,1636800.0,16.8032,16.9447,16.7944,16.9005,1636800.0
2008-07-10 11:40:00,19.11,19.14,18.95,18.95,1049600.0,16.9005,16.9271,16.759,16.759,1049600.0
2008-07-10 11:50:00,18.95,19.07,18.95,19.02,570800.0,16.759,16.8651,16.759,16.8209,570800.0
2008-07-10 12:00:00,19.02,19.11,18.98,19.02,745200.0,16.8209,16.9005,16.7856,16.8209,745200.0
2008-07-10 12:10:00,19.02,19.11,19.02,19.09,453200.0,16.8209,16.9005,16.8209,16.8828,453200.0
2008-07-10 12:20:00,19.09,19.11,18.93,18.95,721600.0,16.8828,16.9005,16.7413,16.759,721600.0
2008-07-10 12:30:00,18.94,19.08,18.93,18.96,788000.0,16.7502,16.874,16.7413,16.7679,788000.0
2008-07-10 12:40:00,18.96,19.0,18.96,18.98,350000.0,16.7679,16.8032,16.7679,16.7856,350000.0
2008-07-10 12:50:00,18.98,19.0,18.96,19.0,510400.0,16.7856,16.8032,16.7679,16.8032,510400.0
2008-07-10 13:00:00,19.0,19.1,19.0,19.07,764800.0,16.8032,16.8917,16.8032,16.8651,764800.0
2008-07-10 13:10:00,19.08,19.25,19.05,19.23,1044000.0,16.874,17.0243,16.8475,17.0067,1044000.0
2008-07-10 13:20:00,19.24,19.3,19.2,19.3,1283600.0,17.0155,17.0686,16.9801,17.0686,1283600.0
2008-07-10 13:30:00,19.29,19.41,19.24,19.29,1318400.0,17.0597,17.1658,17.0155,17.0597,1318400.0
2008-07-10 13:40:00,19.29,19.33,19.26,19.3,646800.0,17.0597,17.0951,17.0332,17.0686,646800.0
2008-07-10 13:50:00,19.31,19.36,19.27,19.28,903600.0,17.0774,17.1216,17.042,17.0509,903600.0
2008-07-10 14:00:00,19.27,19.3,19.13,19.2,1460400.0,17.042,17.0686,16.9182,16.9801,1460400.0
2008-07-10 14:10:00,19.19,19.2,19.1,19.1,963200.0,16.9713,16.9801,16.8917,16.8917,963200.0
2008-07-10 14:20:00,19.09,19.17,18.89,18.98,1097200.0,16.8828,16.9536,16.706,16.7856,1097200.0
2008-07-10 14:30:00,18.98,19.17,18.95,19.1,1372800.0,16.7856,16.9536,16.759,16.8917,1372800.0
2008-07-10 14:40:00,19.1,19.1,18.95,18.96,1034000.0,16.8917,16.8917,16.759,16.7679,1034000.0
2008-07-10 14:50:00,18.95,19.03,18.89,18.97,1022000.0,16.759,16.8298,16.706,16.7767,1022000.0
2008-07-10 15:00:00,18.97,19.17,18.95,19.16,1259600.0,16.7767,16.9536,16.759,16.9447,1259600.0
2008-07-10 15:10:00,19.15,19.23,19.09,19.16,1146400.0,16.9359,17.0067,16.8828,16.9447,1146400.0
2008-07-10 15:20:00,19.15,19.21,19.11,19.18,1189600.0,16.9359,16.989,16.9005,16.9624,1189600.0
2008-07-10 15:30:00,19.17,19.21,19.08,19.2,1254400.0,16.9536,16.989,16.874,16.9801,1254400.0
2008-07-10 15:40:00,19.2,19.34,19.17,19.33,2236400.0,16.9801,17.1039,16.9536,17.0951,2236400.0
2008-07-10 15:50:00,19.33,19.34,19.2,19.32,2035200.0,17.0951,17.1039,16.9801,17.0862,2035200.0
2008-07-11 09:30:00,18.94,18.94,18.5,18.73,3313600.0,16.7502,16.7502,16.3611,16.5645,3313600.0
2008-07-11 09:40:00,18.74,19.05,18.69,19.0,2115200.0,16.5733,16.8475,16.5291,16.8032,2115200.0
2008-07-11 09:50:00,19.0,19.36,18.99,19.19,3294800.0,16.8032,17.1216,16.7944,16.9713,3294800.0
2008-07-11 10:00:00,19.2,19.29,19.07,19.15,1462800.0,16.9801,17.0597,16.8651,16.9359,1462800.0
2008-07-11 10:10:00,19.16,19.2,18.97,18.98,1094800.0,16.9447,16.9801,16.7767,16.7856,1094800.0
2008-07-11 10:20:00,18.98,19.02,18.73,18.78,1439600.0,16.7856,16.8209,16.5645,16.6087,1439600.0
2008-07-11 10:30:00,18.78,18.88,18.76,18.79,1254800.0,16.6087,16.6971,16.591,16.6175,1254800.0
2008-07-11 10:40:00,18.79,18.85,18.65,18.84,1511600.0,16.6175,16.6706,16.4937,16.6617,1511600.0
2008-07-11 10:50:00,18.85,19.0,18.79,18.84,1444800.0,16.6706,16.8032,16.6175,16.6617,1444800.0
2008-07-11 11:00:00,18.84,18.93,18.8,18.85,1043600.0,16.6617,16.7413,16.6264,16.6706,1043600.0
2008-07-11 11:10:00,18.86,18.9,18.74,18.74,1038000.0,16.6794,16.7148,16.5733,16.5733,1038000.0
2008-07-11 11:20:00,18.74,18.76,18.63,18.66,1731200.0,16.5733,16.591,16.476,16.5026,1731200.0
2008-07-11 11:30:00,18.66,18.82,18.56,18.72,2075200.0,16.5026,16.6441,16.4141,16.5556,2075200.0
2008-07-11 11:40:00,18.72,18.74,18.63,18.64,1039600.0,16.5556,16.5733,16.476,16.4849,1039600.0
2008-07-11 11:50:00,18.64,18.79,18.62,18.78,1013600.0,16.4849,16.6175,16.4672,16.6087,1013600.0
2008-07-11 12:00:00,18.77,18.85,18.75,18.81,896000.0,16.5998,16.6706,16.5821,16.6352,896000.0
2008-07-11 12:10:00,18.81,18.83,18.69,18.81,976400.0,16.6352,16.6529,16.5291,16.6352,976400.0
2008-07-11 12:20:00,18.81,18.81,18.73,18.75,685200.0,16.6352,16.6352,16.5645,16.5821,685200.0
2008-07-11 12:30:00,18.75,18.75,18.63,18.63,695600.0,16.5821,16.5821,16.476,16.476,695600.0
2008-07-11 12:40:00,18.63,18.73,18.63,18.68,621200.0,16.476,16.5645,16.476,16.5202,621200.0
2008-07-11 12:50:00,18.68,18.7,18.58,18.7,848000.0,16.5202,16.5379,16.4318,16.5379,848000.0
2008-07-11 13:00:00,18.69,18.72,18.64,18.65,518800.0,16.5291,16.5556,16.4849,16.4937,518800.0
2008-07-11 13:10:00,18.64,18.74,18.6,18.71,692000.0,16.4849,16.5733,16.4495,16.5468,692000.0
2008-07-11 13:20:00,18.71,18.82,18.68,18.8,650000.0,16.5468,16.6441,16.5202,16.6264,650000.0
2008-07-11 13:30:00,18.8,18.81,18.71,18.79,671200.0,16.6264,16.6352,16.5468,16.6175,671200.0
2008-07-11 13:40:00,18.79,18.88,18.79,18.79,1174000.0,16.6175,16.6971,16.6175,16.6175,1174000.0
2008-07-11 13:50:00,18.8,18.88,18.74,18.8,939600.0,16.6264,16.6971,16.5733,16.6264,939600.0
2008-07-11 14:00:00,18.8,18.97,18.79,18.96,1167200.0,16.6264,16.7767,16.6175,16.7679,1167200.0
2008-07-11 14:10:00,18.95,18.98,18.88,18.89,1201200.0,16.759,16.7856,16.6971,16.706,1201200.0
2008-07-11 14:20:00,18.89,18.89,18.76,18.83,901600.0,16.706,16.706,16.591,16.6529,901600.0
2008-07-11 14:30:00,18.83,18.84,18.75,18.79,773600.0,16.6529,16.6617,16.5821,16.6175,773600.0
2008-07-11 14:40:00,18.8,18.95,18.78,18.95,1152400.0,16.6264,16.759,16.6087,16.759,1152400.0
2008-07-11 14:50:00,18.95,18.98,18.8,18.88,1612800.0,16.759,16.7856,16.6264,16.6971,1612800.0
2008-07-11 15:00:00,18.88,18.97,18.83,18.85,2017600.0,16.6971,16.7767,16.6529,16.6706,2017600.0
2008-07-11 15:10:00,18.85,18.89,18.71,18.72,3102400.0,16.6706,16.706,16.5468,16.5556,3102400.0
2008-07-11 15:20:00,18.72,18.75,18.66,18.74,1296400.0,16.5556,16.5821,16.5026,16.5733,1296400.0
2008-07-11 15:30:00,18.74,18.77,18.65,18.66,1266000.0,16.5733,16.5998,16.4937,16.5026,1266000.0
2008-07-11 15:40:00,18.66,18.67,18.58,18.63,1580000.0,16.5026,16.5114,16.4318,16.476,1580000.0
2008-07-11 15:50:00,18.63,18.72,18.63,18.67,2264800.0,16.476,16.5556,16.476,16.5114,2264800.0
2008-07-14 09:30:00,19.0,19.05,18.66,18.73,3022400.0,16.8032,16.8475,16.5026,16.5645,3022400.0
2008-07-14 09:40:00,18.73,18.75,18.5,18.62,2237600.0,16.5645,16.5821,16.3611,16.4672,2237600.0
2008-07-14 09:50:00,18.62,18.65,18.48,18.59,1854800.0,16.4672,16.4937,16.3434,16.4406,1854800.0
2008-07-14 10:00:00,18.59,18.6,18.37,18.49,2159600.0,16.4406,16.4495,16.2461,16.3522,2159600.0
2008-07-14 10:10:00,18.48,18.6,18.41,18.58,1456400.0,16.3434,16.4495,16.2815,16.4318,1456400.0
2008-07-14 10:20:00,18.58,18.6,18.4,18.46,975600.0,16.4318,16.4495,16.2726,16.3257,975600.0
2008-07-14 10:30:00,18.46,18.53,18.41,18.45,1041200.0,16.3257,16.3876,16.2815,16.3168,1041200.0
2008-07-14 10:40:00,18.45,18.47,18.35,18.43,1331200.0,16.3168,16.3345,16.2284,16.2991,1331200.0
2008-07-14 10:50:00,18.43,18.53,18.4,18.49,871200.0,16.2991,16.3876,16.2726,16.3522,871200.0
2008-07-14 11:00:00,18.49,18.5,18.41,18.43,709600.0,16.3522,16.3611,16.2815,16.2991,709600.0
2008-07-14 11:10:00,18.44,18.48,18.35,18.38,1028800.0,16.308,16.3434,16.2284,16.2549,1028800.0
2008-07-14 11:20:00,18.38,18.39,18.28,18.36,1175200.0,16.2549,16.2638,16.1665,16.2372,1175200.0
2008-07-14 11:30:00,18.37,18.39,18.31,18.35,574800.0,16.2461,16.2638,16.193,16.2284,574800.0
2008-07-14 11:40:00,18.35,18.38,18.29,18.32,546800.0,16.2284,16.2549,16.1753,16.2019,546800.0
2008-07-14 11:50:00,18.32,18.34,18.2,18.25,1548000.0,16.2019,16.2196,16.0957,16.14,1548000.0
2008-07-14 12:00:00,18.25,18.29,18.21,18.22,908400.0,16.14,16.1753,16.1046,16.1134,908400.0
2008-07-14 12:10:00,18.22,18.25,18.15,18.24,1203200.0,16.1134,16.14,16.0515,16.1311,1203200.0
2008-07-14 12:20:00,18.24,18.3,18.18,18.22,942800.0,16.1311,16.1842,16.0781,16.1134,942800.0
2008-07-14 12:30:00,18.22,18.25,18.13,18.16,1204800.0,16.1134,16.14,16.0338,16.0604,1204800.0
2008-07-14 12:40:00,18.16,18.24,18.15,18.23,717200.0,16.0604,16.1311,16.0515,16.1223,717200.0
2008-07-14 12:50:00,18.22,18.3,18.19,18.22,742800.0,16.1134,16.1842,16.0869,16.1134,742800.0
2008-07-14 13:00:00,18.23,18.26,18.16,18.18,587600.0,16.1223,16.1488,16.0604,16.0781,587600.0
2008-07-14 13:10:00,18.17,18.28,18.15,18.27,684000.0,16.0692,16.1665,16.0515,16.1576,684000.0
2008-07-14 13:20:00,18.26,18.35,18.24,18.3,902000.0,16.1488,16.2284,16.1311,16.1842,902000.0
2008-07-14 13:30:00,18.31,18.32,18.21,18.29,562400.0,16.193,16.2019,16.1046,16.1753,562400.0
2008-07-14 13:40:00,18.29,18.44,18.28,18.38,1276400.0,16.1753,16.308,16.1665,16.2549,1276400.0
2008-07-14 13:50:00,18.38,18.39,18.27,18.29,618400.0,16.2549,16.2638,16.1576,16.1753,618400.0
2008-07-14 14:00:00,18.28,18.42,18.26,18.4,635600.0,16.1665,16.2903,16.1488,16.2726,635600.0
2008-07-14 14:10:00,18.41,18.42,18.31,18.31,694000.0,16.2815,16.2903,16.193,16.193,694000.0
2008-07-14 14:20:00,18.32,18.41,18.29,18.38,485200.0,16.2019,16.2815,16.1753,16.2549,485200.0
2008-07-14 14:30:00,18.37,18.43,18.34,18.36,485600.0,16.2461,16.2991,16.2196,16.2372,485600.0
2008-07-14 14:40:00,18.37,18.37,18.32,18.34,390400.0,16.2461,16.2461,16.2019,16.2196,390400.0
2008-07-14 14:50:00,18.34,18.35,18.29,18.32,558000.0,16.2196,16.2284,16.1753,16.2019,558000.0
2008-07-14 15:00:00,18.32,18.32,18.26,18.27,442800.0,16.2019,16.2019,16.1488,16.1576,442800.0
2008-07-14 15:10:00,18.27,18.33,18.26,18.31,524000.0,16.1576,16.2107,16.1488,16.193,524000.0
2008-07-14 15:20:00,18.31,18.44,18.29,18.4,1184000.0,16.193,16.308,16.1753,16.2726,1184000.0
2008-07-14 15:30:00,18.4,18.47,18.34,18.43,1295600.0,16.2726,16.3345,16.2196,16.2991,1295600.0
2008-07-14 15:40:00,18.43,18.44,18.31,18.38,1083200.0,16.2991,16.308,16.193,16.2549,1083200.0
2008-07-14 15:50:00,18.38,18.38,18.14,18.15,2329600.0,16.2549,16.2549,16.0427,16.0515,2329600.0
2008-07-15 09:30:00,17.87,17.87,17.23,17.35,6332000.0,15.8039,15.8039,15.2379,15.344,6332000.0
2008-07-15 09:40:00,17.35,17.5,17.18,17.35,4167200.0,15.344,15.4767,15.1937,15.344,4167200.0
2008-07-15 09:50:00,17.35,17.39,17.21,17.34,2309200.0,15.344,15.3794,15.2202,15.3352,2309200.0
2008-07-15 10:00:00,17.33,17.34,16.82,16.94,5369200.0,15.3263,15.3352,14.8753,14.9814,5369200.0
2008-07-15 10:10:00,16.93,17.08,16.91,17.08,3610000.0,14.9726,15.1052,14.9549,15.1052,3610000.0
2008-07-15 10:20:00,17.08,17.16,17.04,17.06,2177200.0,15.1052,15.176,15.0699,15.0875,2177200.0
2008-07-15 10:30:00,17.07,17.14,16.9,17.02,2579600.0,15.0964,15.1583,14.946,15.0522,2579600.0
2008-07-15 10:40:00,17.02,17.24,17.02,17.24,2191200.0,15.0522,15.2467,15.0522,15.2467,2191200.0
2008-07-15 10:50:00,17.24,17.37,17.23,17.26,2528800.0,15.2467,15.3617,15.2379,15.2644,2528800.0
2008-07-15 11:00:00,17.26,17.5,17.25,17.43,2717600.0,15.2644,15.4767,15.2556,15.4148,2717600.0
2008-07-15 11:10:00,17.43,17.45,17.29,17.41,2038800.0,15.4148,15.4325,15.291,15.3971,2038800.0
2008-07-15 11:20:00,17.41,17.44,17.3,17.31,1835200.0,15.3971,15.4236,15.2998,15.3086,1835200.0
2008-07-15 11:30:00,17.31,17.33,17.14,17.18,1556000.0,15.3086,15.3263,15.1583,15.1937,1556000.0
2008-07-15 11:40:00,17.18,17.34,17.14,17.16,1048400.0,15.1937,15.3352,15.1583,15.176,1048400.0
2008-07-15 11:50:00,17.16,17.44,17.16,17.39,1868400.0,15.176,15.4236,15.176,15.3794,1868400.0
2008-07-15 12:00:00,17.39,17.53,17.31,17.49,2373600.0,15.3794,15.5032,15.3086,15.4678,2373600.0
2008-07-15 12:10:00,17.49,17.61,17.46,17.56,1700400.0,15.4678,15.574,15.4413,15.5297,1700400.0
2008-07-15 12:20:00,17.58,17.67,17.51,17.62,1637200.0,15.5474,15.627,15.4855,15.5828,1637200.0
2008-07-15 12:30:00,17.63,17.71,17.51,17.65,2001600.0,15.5916,15.6624,15.4855,15.6093,2001600.0
2008-07-15 12:40:00,17.65,17.7,17.46,17.47,1600000.0,15.6093,15.6535,15.4413,15.4501,1600000.0
2008-07-15 12:50:00,17.47,17.63,17.43,17.63,1404800.0,15.4501,15.5916,15.4148,15.5916,1404800.0
2008-07-15 13:00:00,17.63,17.74,17.6,17.65,2325200.0,15.5916,15.6889,15.5651,15.6093,2325200.0
2008-07-15 13:10:00,17.65,17.75,17.62,17.65,1785200.0,15.6093,15.6978,15.5828,15.6093,1785200.0
2008-07-15 13:20:00,17.65,17.66,17.54,17.59,1239200.0,15.6093,15.6182,15.512,15.5563,1239200.0
2008-07-15 13:30:00,17.58,17.65,17.56,17.56,772400.0,15.5474,15.6093,15.5297,15.5297,772400.0
2008-07-15 13:40:00,17.57,17.6,17.51,17.55,996000.0,15.5386,15.5651,15.4855,15.5209,996000.0
2008-07-15 13:50:00,17.55,17.58,17.51,17.52,991600.0,15.5209,15.5474,15.4855,15.4944,991600.0
2008-07-15 14:00:00,17.52,17.54,17.38,17.38,1518800.0,15.4944,15.512,15.3705,15.3705,1518800.0
2008-07-15 14:10:00,17.39,17.47,17.34,17.46,1714400.0,15.3794,15.4501,15.3352,15.4413,1714400.0
2008-07-15 14:20:00,17.46,17.51,17.41,17.49,1345600.0,15.4413,15.4855,15.3971,15.4678,1345600.0
2008-07-15 14:30:00,17.49,17.58,17.47,17.51,1928800.0,15.4678,15.5474,15.4501,15.4855,1928800.0
2008-07-15 14:40:00,17.5,17.53,17.46,17.53,817200.0,15.4767,15.5032,15.4413,15.5032,817200.0
2008-07-15 14:50:00,17.53,17.57,17.48,17.49,1109200.0,15.5032,15.5386,15.459,15.4678,1109200.0
2008-07-15 15:00:00,17.49,17.54,17.47,17.51,1491200.0,15.4678,15.512,15.4501,15.4855,1491200.0
2008-07-15 15:10:00,17.52,17.53,17.43,17.49,1654000.0,15.4944,15.5032,15.4148,15.4678,1654000.0
2008-07-15 15:20:00,17.49,17.5,17.3,17.31,1574000.0,15.4678,15.4767,15.2998,15.3086,1574000.0
2008-07-15 15:30:00,17.31,17.34,17.23,17.28,2526400.0,15.3086,15.3352,15.2379,15.2821,2526400.0
2008-07-15 15:40:00,17.27,17.28,17.21,17.24,2066400.0,15.2733,15.2821,15.2202,15.2467,2066400.0
2008-07-15 15:50:00,17.23,17.28,17.11,17.12,2850000.0,15.2379,15.2821,15.1318,15.1406,2850000.0
2008-07-16 09:30:00,17.03,17.09,16.71,16.81,4568000.0,15.061,15.1141,14.778,14.8664,4568000.0
2008-07-16 09:40:00,16.81,16.84,16.63,16.73,3297200.0,14.8664,14.893,14.7073,14.7957,3297200.0
2008-07-16 09:50:00,16.73,16.94,16.72,16.92,3572400.0,14.7957,14.9814,14.7869,14.9637,3572400.0
2008-07-16 10:00:00,16.92,17.01,16.78,16.88,3558400.0,14.9637,15.0433,14.8399,14.9284,3558400.0
2008-07-16 10:10:00,16.88,16.89,16.71,16.72,2598800.0,14.9284,14.9372,14.778,14.7869,2598800.0
2008-07-16 10:20:00,16.73,16.83,16.71,16.8,2226800.0,14.7957,14.8841,14.778,14.8576,2226800.0
2008-07-16 10:30:00,16.81,17.09,16.8,17.07,3224000.0,14.8664,15.1141,14.8576,15.0964,3224000.0
2008-07-16 10:40:00,17.07,17.15,16.97,17.09,3504800.0,15.0964,15.1671,15.0079,15.1141,3504800.0
2008-07-16 10:50:00,17.09,17.31,17.04,17.13,3626800.0,15.1141,15.3086,15.0699,15.1494,3626800.0
2008-07-16 11:00:00,17.13,17.42,17.13,17.37,2759600.0,15.1494,15.4059,15.1494,15.3617,2759600.0
2008-07-16 11:10:00,17.37,17.45,17.26,17.34,2154400.0,15.3617,15.4325,15.2644,15.3352,2154400.0
2008-07-16 11:20:00,17.34,17.34,17.25,17.25,10721200.0,15.3352,15.3352,15.2556,15.2556,10721200.0
2008-07-16 11:30:00,17.25,17.41,17.25,17.39,1217200.0,15.2556,15.3971,15.2556,15.3794,1217200.0
2008-07-16 11:40:00,17.38,17.39,17.33,17.37,1321200.0,15.3705,15.3794,15.3263,15.3617,1321200.0
2008-07-16 11:50:00,17.37,17.5,17.36,17.43,1858400.0,15.3617,15.4767,15.3529,15.4148,1858400.0
2008-07-16 12:00:00,17.43,17.48,17.38,17.46,1018000.0,15.4148,15.459,15.3705,15.4413,1018000.0
2008-07-16 12:10:00,17.46,17.64,17.46,17.64,2118000.0,15.4413,15.6005,15.4413,15.6005,2118000.0
2008-07-16 12:20:00,17.64,17.68,17.57,17.66,1655600.0,15.6005,15.6359,15.5386,15.6182,1655600.0
2008-07-16 12:30:00,17.66,17.78,17.57,17.59,2301600.0,15.6182,15.7243,15.5386,15.5563,2301600.0
2008-07-16 12:40:00,17.59,17.65,17.55,17.58,966800.0,15.5563,15.6093,15.5209,15.5474,966800.0
2008-07-16 12:50:00,17.57,17.6,17.56,17.58,654800.0,15.5386,15.5651,15.5297,15.5474,654800.0
2008-07-16 13:00:00,17.58,17.67,17.56,17.64,1272400.0,15.5474,15.627,15.5297,15.6005,1272400.0
2008-07-16 13:10:00,17.64,17.72,17.58,17.66,887200.0,15.6005,15.6712,15.5474,15.6182,887200.0
2008-07-16 13:20:00,17.67,17.75,17.66,17.74,770400.0,15.627,15.6978,15.6182,15.6889,770400.0
2008-07-16 13:30:00,17.75,17.76,17.65,17.67,1202800.0,15.6978,15.7066,15.6093,15.627,1202800.0
2008-07-16 13:40:00,17.67,17.7,17.6,17.61,796000.0,15.627,15.6535,15.5651,15.574,796000.0
2008-07-16 13:50:00,17.61,17.72,17.6,17.7,568000.0,15.574,15.6712,15.5651,15.6535,568000.0
2008-07-16 14:00:00,17.7,17.74,17.63,17.73,1216000.0,15.6535,15.6889,15.5916,15.6801,1216000.0
2008-07-16 14:10:00,17.73,17.92,17.73,17.88,2096400.0,15.6801,15.8481,15.6801,15.8127,2096400.0
2008-07-16 14:20:00,17.88,18.05,17.78,18.02,2902400.0,15.8127,15.9631,15.7243,15.9365,2902400.0
2008-07-16 14:30:00,18.02,18.13,17.99,18.01,2156400.0,15.9365,16.0338,15.91,15.9277,2156400.0
2008-07-16 14:40:00,18.01,18.03,17.92,17.96,1448400.0,15.9277,15.9454,15.8481,15.8835,1448400.0
2008-07-16 14:50:00,17.97,18.14,17.97,18.11,1675600.0,15.8923,16.0427,15.8923,16.0161,1675600.0
2008-07-16 15:00:00,18.11,18.14,18.05,18.05,1359200.0,16.0161,16.0427,15.9631,15.9631,1359200.0
2008-07-16 15:10:00,18.06,18.08,17.95,17.98,1487600.0,15.9719,15.9896,15.8746,15.9012,1487600.0
2008-07-16 15:20:00,17.98,18.08,17.98,18.05,1119200.0,15.9012,15.9896,15.9012,15.9631,1119200.0
2008-07-16 15:30:00,18.05,18.08,17.92,18.06,2162000.0,15.9631,15.9896,15.8481,15.9719,2162000.0
2008-07-16 15:40:00,18.06,18.09,17.63,17.75,3162000.0,15.9719,15.9985,15.5916,15.6978,3162000.0
2008-07-16 15:50:00,17.75,18.03,17.75,17.99,3963200.0,15.6978,15.9454,15.6978,15.91,3963200.0
2008-07-17 09:30:00,18.43,18.69,18.38,18.62,4356000.0,16.2991,16.5291,16.2549,16.4672,4356000.0
2008-07-17 09:40:00,18.64,18.76,18.43,18.46,3617600.0,16.4849,16.591,16.2991,16.3257,3617600.0
2008-07-17 09:50:00,18.46,18.73,18.4,18.4,3288400.0,16.3257,16.5645,16.2726,16.2726,3288400.0
2008-07-17 10:00:00,18.4,18.59,18.3,18.39,4004800.0,16.2726,16.4406,16.1842,16.2638,4004800.0
2008-07-17 10:10:00,18.39,18.39,18.22,18.39,2741600.0,16.2638,16.2638,16.1134,16.2638,2741600.0
2008-07-17 10:20:00,18.39,18.43,18.13,18.18,2083200.0,16.2638,16.2991,16.0338,16.0781,2083200.0
2008-07-17 10:30:00,18.18,18.3,18.07,18.23,1921600.0,16.0781,16.1842,15.9808,16.1223,1921600.0
2008-07-17 10:40:00,18.23,18.29,18.07,18.23,1721600.0,16.1223,16.1753,15.9808,16.1223,1721600.0
2008-07-17 10:50:00,18.22,18.23,18.1,18.18,1504800.0,16.1134,16.1223,16.0073,16.0781,1504800.0
2008-07-17 11:00:00,18.18,18.23,18.07,18.1,1294400.0,16.0781,16.1223,15.9808,16.0073,1294400.0
2008-07-17 11:10:00,18.09,18.3,18.06,18.21,1634000.0,15.9985,16.1842,15.9719,16.1046,1634000.0
2008-07-17 11:20:00,18.21,18.35,18.12,18.29,985200.0,16.1046,16.2284,16.025,16.1753,985200.0
2008-07-17 11:30:00,18.3,18.34,18.24,18.34,955600.0,16.1842,16.2196,16.1311,16.2196,955600.0
2008-07-17 11:40:00,18.34,18.46,18.33,18.33,1004800.0,16.2196,16.3257,16.2107,16.2107,1004800.0
2008-07-17 11:50:00,18.33,18.41,18.33,18.37,828400.0,16.2107,16.2815,16.2107,16.2461,828400.0
2008-07-17 12:00:00,18.37,18.37,18.24,18.29,910800.0,16.2461,16.2461,16.1311,16.1753,910800.0
2008-07-17 12:10:00,18.3,18.3,18.15,18.19,1086800.0,16.1842,16.1842,16.0515,16.0869,1086800.0
2008-07-17 12:20:00,18.19,18.25,18.13,18.15,966400.0,16.0869,16.14,16.0338,16.0515,966400.0
2008-07-17 12:30:00,18.16,18.16,18.09,18.11,971600.0,16.0604,16.0604,15.9985,16.0161,971600.0
2008-07-17 12:40:00,18.11,18.21,18.07,18.21,932400.0,16.0161,16.1046,15.9808,16.1046,932400.0
2008-07-17 12:50:00,18.21,18.26,18.18,18.21,788000.0,16.1046,16.1488,16.0781,16.1046,788000.0
2008-07-17 13:00:00,18.21,18.31,18.18,18.3,692400.0,16.1046,16.193,16.0781,16.1842,692400.0
2008-07-17 13:10:00,18.3,18.43,18.14,18.4,1211600.0,16.1842,16.2991,16.0427,16.2726,1211600.0
2008-07-17 13:20:00,18.4,18.43,18.33,18.35,857600.0,16.2726,16.2991,16.2107,16.2284,857600.0
2008-07-17 13:30:00,18.35,18.45,18.34,18.45,1052800.0,16.2284,16.3168,16.2196,16.3168,1052800.0
2008-07-17 13:40:00,18.45,18.49,18.38,18.46,992400.0,16.3168,16.3522,16.2549,16.3257,992400.0
2008-07-17 13:50:00,18.46,18.49,18.44,18.45,592400.0,16.3257,16.3522,16.308,16.3168,592400.0
2008-07-17 14:00:00,18.45,18.47,18.41,18.43,1107600.0,16.3168,16.3345,16.2815,16.2991,1107600.0
2008-07-17 14:10:00,18.43,18.45,18.37,18.42,844000.0,16.2991,16.3168,16.2461,16.2903,844000.0
2008-07-17 14:20:00,18.42,18.52,18.41,18.51,1362000.0,16.2903,16.3787,16.2815,16.3699,1362000.0
2008-07-17 14:30:00,18.51,18.52,18.34,18.37,1328000.0,16.3699,16.3787,16.2196,16.2461,1328000.0
2008-07-17 14:40:00,18.37,18.41,18.32,18.36,676400.0,16.2461,16.2815,16.2019,16.2372,676400.0
2008-07-17 14:50:00,18.36,18.43,18.33,18.42,892800.0,16.2372,16.2991,16.2107,16.2903,892800.0
2008-07-17 15:00:00,18.42,18.5,17.84,18.46,1178000.0,16.2903,16.3611,15.7774,16.3257,1178000.0
2008-07-17 15:10:00,18.45,18.56,18.42,18.55,1640000.0,16.3168,16.4141,16.2903,16.4053,1640000.0
2008-07-17 15:20:00,18.56,18.6,18.48,18.51,1512800.0,16.4141,16.4495,16.3434,16.3699,1512800.0
2008-07-17 15:30:00,18.51,18.63,18.51,18.6,2019200.0,16.3699,16.476,16.3699,16.4495,2019200.0
2008-07-17 15:40:00,18.6,18.73,18.6,18.72,2932000.0,16.4495,16.5645,16.4495,16.5556,2932000.0
2008-07-17 15:50:00,18.72,18.73,18.65,18.68,3213200.0,16.5556,16.5645,16.4937,16.5202,3213200.0
2008-07-18 09:30:00,18.65,18.65,18.33,18.36,2939200.0,16.4937,16.4937,16.2107,16.2372,2939200.0
2008-07-18 09:40:00,18.36,18.36,18.18,18.3,2833200.0,16.2372,16.2372,16.0781,16.1842,2833200.0
2008-07-18 09:50:00,18.3,18.3,18.1,18.16,1940000.0,16.1842,16.1842,16.0073,16.0604,1940000.0
2008-07-18 10:00:00,18.16,18.23,18.03,18.21,1884400.0,16.0604,16.1223,15.9454,16.1046,1884400.0
2008-07-18 10:10:00,18.22,18.29,18.18,18.22,1375600.0,16.1134,16.1753,16.0781,16.1134,1375600.0
2008-07-18 10:20:00,18.22,18.22,18.14,18.18,866800.0,16.1134,16.1134,16.0427,16.0781,866800.0
2008-07-18 10:30:00,18.17,18.2,18.13,18.19,900000.0,16.0692,16.0957,16.0338,16.0869,900000.0
2008-07-18 10:40:00,18.18,18.32,18.14,18.32,1470800.0,16.0781,16.2019,16.0427,16.2019,1470800.0
2008-07-18 10:50:00,18.32,18.42,18.29,18.36,1450000.0,16.2019,16.2903,16.1753,16.2372,1450000.0
2008-07-18 11:00:00,18.36,18.46,18.34,18.43,1016800.0,16.2372,16.3257,16.2196,16.2991,1016800.0
2008-07-18 11:10:00,18.43,18.46,18.36,18.39,697600.0,16.2991,16.3257,16.2372,16.2638,697600.0
2008-07-18 11:20:00,18.39,18.5,18.32,18.38,1536800.0,16.2638,16.3611,16.2019,16.2549,1536800.0
2008-07-18 11:30:00,18.38,18.4,18.33,18.37,659200.0,16.2549,16.2726,16.2107,16.2461,659200.0
2008-07-18 11:40:00,18.37,18.4,18.36,18.38,482800.0,16.2461,16.2726,16.2372,16.2549,482800.0
2008-07-18 11:50:00,18.38,18.44,18.38,18.43,808800.0,16.2549,16.308,16.2549,16.2991,808800.0
2008-07-18 12:00:00,18.43,18.49,18.43,18.46,962400.0,16.2991,16.3522,16.2991,16.3257,962400.0
2008-07-18 12:10:00,18.46,18.48,18.35,18.4,1080400.0,16.3257,16.3434,16.2284,16.2726,1080400.0
2008-07-18 12:20:00,18.4,18.44,18.38,18.42,530400.0,16.2726,16.308,16.2549,16.2903,530400.0
2008-07-18 12:30:00,18.43,18.43,18.38,18.41,599600.0,16.2991,16.2991,16.2549,16.2815,599600.0
2008-07-18 12:40:00,18.41,18.43,18.36,18.37,501200.0,16.2815,16.2991,16.2372,16.2461,501200.0
2008-07-18 12:50:00,18.37,18.37,18.28,18.33,819600.0,16.2461,16.2461,16.1665,16.2107,819600.0
2008-07-18 13:00:00,18.33,18.35,18.24,18.25,701600.0,16.2107,16.2284,16.1311,16.14,701600.0
2008-07-18 13:10:00,18.25,18.33,18.21,18.29,1282800.0,16.14,16.2107,16.1046,16.1753,1282800.0
2008-07-18 13:20:00,18.29,18.3,18.23,18.27,406400.0,16.1753,16.1842,16.1223,16.1576,406400.0
2008-07-18 13:30:00,18.27,18.31,18.23,18.23,498400.0,16.1576,16.193,16.1223,16.1223,498400.0
2008-07-18 13:40:00,18.23,18.29,18.21,18.21,493200.0,16.1223,16.1753,16.1046,16.1046,493200.0
2008-07-18 13:50:00,18.21,18.25,18.18,18.18,493200.0,16.1046,16.14,16.0781,16.0781,493200.0
2008-07-18 14:00:00,18.19,18.24,18.16,18.2,658800.0,16.0869,16.1311,16.0604,16.0957,658800.0
2008-07-18 14:10:00,18.2,18.22,18.15,18.17,520400.0,16.0957,16.1134,16.0515,16.0692,520400.0
2008-07-18 14:20:00,18.17,18.17,18.13,18.13,630800.0,16.0692,16.0692,16.0338,16.0338,630800.0
2008-07-18 14:30:00,18.13,18.17,18.11,18.15,610000.0,16.0338,16.0692,16.0161,16.0515,610000.0
2008-07-18 14:40:00,18.15,18.18,18.13,18.16,515600.0,16.0515,16.0781,16.0338,16.0604,515600.0
2008-07-18 14:50:00,18.16,18.21,18.1,18.13,778400.0,16.0604,16.1046,16.0073,16.0338,778400.0
2008-07-18 15:00:00,18.13,18.28,18.12,18.28,868800.0,16.0338,16.1665,16.025,16.1665,868800.0
2008-07-18 15:10:00,18.28,18.37,18.24,18.27,1426400.0,16.1665,16.2461,16.1311,16.1576,1426400.0
2008-07-18 15:20:00,18.27,18.32,18.27,18.31,767200.0,16.1576,16.2019,16.1576,16.193,767200.0
2008-07-18 15:30:00,18.31,18.4,18.31,18.39,1422000.0,16.193,16.2726,16.193,16.2638,1422000.0
2008-07-18 15:40:00,18.39,18.43,18.35,18.36,1500800.0,16.2638,16.2991,16.2284,16.2372,1500800.0
2008-07-18 15:50:00,18.35,18.39,18.29,18.34,1943200.0,16.2284,16.2638,16.1753,16.2196,1943200.0
2008-07-21 09:30:00,18.48,18.63,18.42,18.58,2767200.0,16.3434,16.476,16.2903,16.4318,2767200.0
2008-07-21 09:40:00,18.58,18.72,18.54,18.6,2186000.0,16.4318,16.5556,16.3964,16.4495,2186000.0
2008-07-21 09:50:00,18.61,18.74,18.54,18.56,2172000.0,16.4583,16.5733,16.3964,16.4141,2172000.0
2008-07-21 10:00:00,18.56,18.7,18.52,18.59,2066000.0,16.4141,16.5379,16.3787,16.4406,2066000.0
2008-07-21 10:10:00,18.58,18.6,18.48,18.58,2218400.0,16.4318,16.4495,16.3434,16.4318,2218400.0
2008-07-21 10:20:00,18.58,18.63,18.45,18.52,1353200.0,16.4318,16.476,16.3168,16.3787,1353200.0
2008-07-21 10:30:00,18.52,18.61,18.49,18.6,1666800.0,16.3787,16.4583,16.3522,16.4495,1666800.0
2008-07-21 10:40:00,18.6,18.67,18.59,18.61,1328800.0,16.4495,16.5114,16.4406,16.4583,1328800.0
2008-07-21 10:50:00,18.61,18.61,18.49,18.5,920800.0,16.4583,16.4583,16.3522,16.3611,920800.0
2008-07-21 11:00:00,18.5,18.58,18.47,18.56,875600.0,16.3611,16.4318,16.3345,16.4141,875600.0
2008-07-21 11:10:00,18.56,18.56,18.47,18.53,744400.0,16.4141,16.4141,16.3345,16.3876,744400.0
2008-07-21 11:20:00,18.53,18.54,18.49,18.5,751600.0,16.3876,16.3964,16.3522,16.3611,751600.0
2008-07-21 11:30:00,18.5,18.51,18.43,18.49,1045600.0,16.3611,16.3699,16.2991,16.3522,1045600.0
2008-07-21 11:40:00,18.49,18.53,18.41,18.41,1130400.0,16.3522,16.3876,16.2815,16.2815,1130400.0
2008-07-21 11:50:00,18.41,18.43,18.28,18.3,1436800.0,16.2815,16.2991,16.1665,16.1842,1436800.0
2008-07-21 12:00:00,18.3,18.34,18.26,18.33,1381600.0,16.1842,16.2196,16.1488,16.2107,1381600.0
2008-07-21 12:10:00,18.33,18.42,18.29,18.41,1031200.0,16.2107,16.2903,16.1753,16.2815,1031200.0
2008-07-21 12:20:00,18.41,18.49,18.34,18.48,844400.0,16.2815,16.3522,16.2196,16.3434,844400.0
2008-07-21 12:30:00,18.48,18.53,18.46,18.48,930800.0,16.3434,16.3876,16.3257,16.3434,930800.0
2008-07-21 12:40:00,18.48,18.66,18.48,18.63,1162000.0,16.3434,16.5026,16.3434,16.476,1162000.0
2008-07-21 12:50:00,18.63,18.65,18.61,18.63,775600.0,16.476,16.4937,16.4583,16.476,775600.0
2008-07-21 13:00:00,18.62,18.65,18.62,18.64,566800.0,16.4672,16.4937,16.4672,16.4849,566800.0
2008-07-21 13:10:00,18.63,18.66,18.6,18.63,677200.0,16.476,16.5026,16.4495,16.476,677200.0
2008-07-21 13:20:00,18.63,18.65,18.59,18.63,592400.0,16.476,16.4937,16.4406,16.476,592400.0
2008-07-21 13:30:00,18.63,18.72,18.62,18.64,940000.0,16.476,16.5556,16.4672,16.4849,940000.0
2008-07-21 13:40:00,18.64,18.66,18.53,18.53,846000.0,16.4849,16.5026,16.3876,16.3876,846000.0
2008-07-21 13:50:00,18.53,18.61,18.48,18.48,812400.0,16.3876,16.4583,16.3434,16.3434,812400.0
2008-07-21 14:00:00,18.49,18.51,18.41,18.42,887600.0,16.3522,16.3699,16.2815,16.2903,887600.0
2008-07-21 14:10:00,18.42,18.44,18.39,18.43,682800.0,16.2903,16.308,16.2638,16.2991,682800.0
2008-07-21 14:20:00,18.43,18.45,18.36,18.36,843200.0,16.2991,16.3168,16.2372,16.2372,843200.0
2008-07-21 14:30:00,18.36,18.45,18.34,18.34,846400.0,16.2372,16.3168,16.2196,16.2196,846400.0
2008-07-21 14:40:00,18.35,18.35,18.27,18.3,875600.0,16.2284,16.2284,16.1576,16.1842,875600.0
2008-07-21 14:50:00,18.3,18.3,18.14,18.18,1147600.0,16.1842,16.1842,16.0427,16.0781,1147600.0
2008-07-21 15:00:00,18.17,18.21,18.08,18.14,1014400.0,16.0692,16.1046,15.9896,16.0427,1014400.0
2008-07-21 15:10:00,18.13,18.64,18.07,18.2,1027200.0,16.0338,16.4849,15.9808,16.0957,1027200.0
2008-07-21 15:20:00,18.2,18.25,18.18,18.24,1067200.0,16.0957,16.14,16.0781,16.1311,1067200.0
2008-07-21 15:30:00,18.23,18.24,18.03,18.08,1194000.0,16.1223,16.1311,15.9454,15.9896,1194000.0
2008-07-21 15:40:00,18.08,18.11,17.97,18.02,1622000.0,15.9896,16.0161,15.8923,15.9365,1622000.0
2008-07-21 15:50:00,18.02,18.04,17.89,17.93,1960800.0,15.9365,15.9542,15.8216,15.857,1960800.0
2008-07-22 09:30:00,17.4,17.41,16.98,17.25,8214400.0,15.3882,15.3971,15.0168,15.2556,8214400.0
2008-07-22 09:40:00,17.27,17.28,17.07,17.23,4388000.0,15.2733,15.2821,15.0964,15.2379,4388000.0
2008-07-22 09:50:00,17.23,17.49,17.23,17.49,4146000.0,15.2379,15.4678,15.2379,15.4678,4146000.0
2008-07-22 10:00:00,17.49,17.72,17.46,17.58,2637600.0,15.4678,15.6712,15.4413,15.5474,2637600.0
2008-07-22 10:10:00,17.58,17.75,17.56,17.74,3028400.0,15.5474,15.6978,15.5297,15.6889,3028400.0
2008-07-22 10:20:00,17.75,17.84,17.64,17.66,2521200.0,15.6978,15.7774,15.6005,15.6182,2521200.0
2008-07-22 10:30:00,17.67,17.68,17.54,17.62,1251200.0,15.627,15.6359,15.512,15.5828,1251200.0
2008-07-22 10:40:00,17.62,17.72,17.6,17.61,1234400.0,15.5828,15.6712,15.5651,15.574,1234400.0
2008-07-22 10:50:00,17.61,17.63,17.48,17.56,1422000.0,15.574,15.5916,15.459,15.5297,1422000.0
2008-07-22 11:00:00,17.55,17.6,17.51,17.58,1346800.0,15.5209,15.5651,15.4855,15.5474,1346800.0
2008-07-22 11:10:00,17.59,17.6,17.45,17.5,1043600.0,15.5563,15.5651,15.4325,15.4767,1043600.0
2008-07-22 11:20:00,17.49,17.64,17.48,17.55,1109600.0,15.4678,15.6005,15.459,15.5209,1109600.0
2008-07-22 11:30:00,17.64,17.64,17.56,17.62,1053200.0,15.6005,15.6005,15.5297,15.5828,1053200.0
2008-07-22 11:40:00,17.62,17.67,17.56,17.67,811200.0,15.5828,15.627,15.5297,15.627,811200.0
2008-07-22 11:50:00,17.67,17.8,17.65,17.79,1226400.0,15.627,15.742,15.6093,15.7331,1226400.0
2008-07-22 12:00:00,17.79,17.91,17.77,17.9,1402800.0,15.7331,15.8393,15.7155,15.8304,1402800.0
2008-07-22 12:10:00,17.9,17.9,17.74,17.81,939200.0,15.8304,15.8304,15.6889,15.7508,939200.0
2008-07-22 12:20:00,17.82,17.85,17.73,17.76,629200.0,15.7597,15.7862,15.6801,15.7066,629200.0
2008-07-22 12:30:00,17.76,17.76,17.66,17.69,515200.0,15.7066,15.7066,15.6182,15.6447,515200.0
2008-07-22 12:40:00,17.69,17.74,17.66,17.7,470000.0,15.6447,15.6889,15.6182,15.6535,470000.0
2008-07-22 12:50:00,17.71,17.85,17.7,17.85,651200.0,15.6624,15.7862,15.6535,15.7862,651200.0
2008-07-22 13:00:00,17.84,17.85,17.74,17.81,674800.0,15.7774,15.7862,15.6889,15.7508,674800.0
2008-07-22 13:10:00,17.81,17.89,17.81,17.87,766400.0,15.7508,15.8216,15.7508,15.8039,766400.0
2008-07-22 13:20:00,17.87,17.98,17.83,17.95,1220400.0,15.8039,15.9012,15.7685,15.8746,1220400.0
2008-07-22 13:30:00,17.95,18.05,17.95,18.01,1191200.0,15.8746,15.9631,15.8746,15.9277,1191200.0
2008-07-22 13:40:00,18.0,18.07,17.98,18.04,852800.0,15.9189,15.9808,15.9012,15.9542,852800.0
2008-07-22 13:50:00,18.04,18.1,17.93,18.0,1164800.0,15.9542,16.0073,15.857,15.9189,1164800.0
2008-07-22 14:00:00,18.01,18.03,17.96,18.0,862400.0,15.9277,15.9454,15.8835,15.9189,862400.0
2008-07-22 14:10:00,18.0,18.0,17.8,17.83,2537600.0,15.9189,15.9189,15.742,15.7685,2537600.0
2008-07-22 14:20:00,17.83,17.88,17.81,17.85,1034800.0,15.7685,15.8127,15.7508,15.7862,1034800.0
2008-07-22 14:30:00,17.86,17.9,17.81,17.89,829200.0,15.795,15.8304,15.7508,15.8216,829200.0
2008-07-22 14:40:00,17.89,17.99,17.86,17.98,991200.0,15.8216,15.91,15.795,15.9012,991200.0
2008-07-22 14:50:00,17.98,18.02,17.95,17.96,1042800.0,15.9012,15.9365,15.8746,15.8835,1042800.0
2008-07-22 15:00:00,17.96,18.07,17.95,18.01,1108800.0,15.8835,15.9808,15.8746,15.9277,1108800.0
2008-07-22 15:10:00,18.01,18.07,17.8,17.97,1075200.0,15.9277,15.9808,15.742,15.8923,1075200.0
2008-07-22 15:20:00,17.98,18.19,17.97,18.18,1374000.0,15.9012,16.0869,15.8923,16.0781,1374000.0
2008-07-22 15:30:00,18.18,18.42,18.11,18.42,2152000.0,16.0781,16.2903,16.0161,16.2903,2152000.0
2008-07-22 15:40:00,18.42,18.42,18.27,18.32,1902800.0,16.2903,16.2903,16.1576,16.2019,1902800.0
2008-07-22 15:50:00,18.32,18.56,18.31,18.51,3429600.0,16.2019,16.4141,16.193,16.3699,3429600.0
2008-07-23 09:30:00,18.38,18.41,18.15,18.29,2050800.0,16.2549,16.2815,16.0515,16.1753,2050800.0
2008-07-23 09:40:00,18.29,18.34,18.17,18.3,1914000.0,16.1753,16.2196,16.0692,16.1842,1914000.0
2008-07-23 09:50:00,18.29,18.39,18.25,18.32,1321200.0,16.1753,16.2638,16.14,16.2019,1321200.0
2008-07-23 10:00:00,18.31,18.6,18.29,18.57,1559600.0,16.193,16.4495,16.1753,16.423,1559600.0
2008-07-23 10:10:00,18.57,18.67,18.53,18.65,2500400.0,16.423,16.5114,16.3876,16.4937,2500400.0
2008-07-23 10:20:00,18.65,18.75,18.64,18.72,2163600.0,16.4937,16.5821,16.4849,16.5556,2163600.0
2008-07-23 10:30:00,18.72,18.75,18.65,18.66,1648400.0,16.5556,16.5821,16.4937,16.5026,1648400.0
2008-07-23 10:40:00,18.66,18.72,18.59,18.6,1292400.0,16.5026,16.5556,16.4406,16.4495,1292400.0
2008-07-23 10:50:00,18.6,18.7,18.59,18.68,1436000.0,16.4495,16.5379,16.4406,16.5202,1436000.0
2008-07-23 11:00:00,18.68,18.73,18.45,18.49,2140400.0,16.5202,16.5645,16.3168,16.3522,2140400.0
2008-07-23 11:10:00,18.49,18.56,18.47,18.53,1265200.0,16.3522,16.4141,16.3345,16.3876,1265200.0
2008-07-23 11:20:00,18.53,18.7,18.53,18.7,869600.0,16.3876,16.5379,16.3876,16.5379,869600.0
2008-07-23 11:30:00,18.69,18.69,18.6,18.61,749200.0,16.5291,16.5291,16.4495,16.4583,749200.0
2008-07-23 11:40:00,18.61,18.65,18.55,18.63,749600.0,16.4583,16.4937,16.4053,16.476,749600.0
2008-07-23 11:50:00,18.63,18.64,18.41,18.42,1112000.0,16.476,16.4849,16.2815,16.2903,1112000.0
2008-07-23 12:00:00,18.42,18.48,18.4,18.48,768400.0,16.2903,16.3434,16.2726,16.3434,768400.0
2008-07-23 12:10:00,18.48,18.5,18.36,18.5,867600.0,16.3434,16.3611,16.2372,16.3611,867600.0
2008-07-23 12:20:00,18.5,18.54,18.44,18.48,868400.0,16.3611,16.3964,16.308,16.3434,868400.0
2008-07-23 12:30:00,18.48,18.53,18.45,18.52,829200.0,16.3434,16.3876,16.3168,16.3787,829200.0
2008-07-23 12:40:00,18.52,18.52,18.48,18.48,664000.0,16.3787,16.3787,16.3434,16.3434,664000.0
2008-07-23 12:50:00,18.49,18.5,18.4,18.41,388400.0,16.3522,16.3611,16.2726,16.2815,388400.0
2008-07-23 13:00:00,18.41,18.42,18.33,18.34,671600.0,16.2815,16.2903,16.2107,16.2196,671600.0
2008-07-23 13:10:00,18.33,18.38,18.26,18.27,692000.0,16.2107,16.2549,16.1488,16.1576,692000.0
2008-07-23 13:20:00,18.27,18.3,18.25,18.27,744800.0,16.1576,16.1842,16.14,16.1576,744800.0
2008-07-23 13:30:00,18.26,18.27,18.18,18.21,792800.0,16.1488,16.1576,16.0781,16.1046,792800.0
2008-07-23 13:40:00,18.21,18.37,18.21,18.33,894400.0,16.1046,16.2461,16.1046,16.2107,894400.0
2008-07-23 13:50:00,18.33,18.37,18.23,18.29,693600.0,16.2107,16.2461,16.1223,16.1753,693600.0
2008-07-23 14:00:00,18.29,18.29,18.25,18.26,862400.0,16.1753,16.1753,16.14,16.1488,862400.0
2008-07-23 14:10:00,18.26,18.36,18.24,18.36,1010000.0,16.1488,16.2372,16.1311,16.2372,1010000.0
2008-07-23 14:20:00,18.36,18.47,18.34,18.36,1221600.0,16.2372,16.3345,16.2196,16.2372,1221600.0
2008-07-23 14:30:00,18.36,18.42,18.29,18.33,934800.0,16.2372,16.2903,16.1753,16.2107,934800.0
2008-07-23 14:40:00,18.33,18.38,18.3,18.34,535600.0,16.2107,16.2549,16.1842,16.2196,535600.0
2008-07-23 14:50:00,18.34,18.34,18.25,18.29,666400.0,16.2196,16.2196,16.14,16.1753,666400.0
2008-07-23 15:00:00,18.29,18.32,18.27,18.31,622400.0,16.1753,16.2019,16.1576,16.193,622400.0
2008-07-23 15:10:00,18.31,18.45,18.28,18.39,1643200.0,16.193,16.3168,16.1665,16.2638,1643200.0
2008-07-23 15:20:00,18.4,18.49,18.38,18.47,1308000.0,16.2726,16.3522,16.2549,16.3345,1308000.0
2008-07-23 15:30:00,18.48,18.5,18.36,18.38,1365200.0,16.3434,16.3611,16.2372,16.2549,1365200.0
2008-07-23 15:40:00,18.38,18.49,18.35,18.43,2005600.0,16.2549,16.3522,16.2284,16.2991,2005600.0
2008-07-23 15:50:00,18.43,18.46,18.3,18.32,1985600.0,16.2991,16.3257,16.1842,16.2019,1985600.0
2008-07-24 09:30:00,18.23,18.4,18.12,18.39,1265600.0,16.1223,16.2726,16.025,16.2638,1265600.0
2008-07-24 09:40:00,18.39,18.43,18.3,18.41,1150400.0,16.2638,16.2991,16.1842,16.2815,1150400.0
2008-07-24 09:50:00,18.41,18.42,18.32,18.37,822800.0,16.2815,16.2903,16.2019,16.2461,822800.0
2008-07-24 10:00:00,18.37,18.4,18.2,18.22,1298400.0,16.2461,16.2726,16.0957,16.1134,1298400.0
2008-07-24 10:10:00,18.22,18.29,18.19,18.29,698800.0,16.1134,16.1753,16.0869,16.1753,698800.0
2008-07-24 10:20:00,18.29,18.31,18.16,18.22,1081200.0,16.1753,16.193,16.0604,16.1134,1081200.0
2008-07-24 10:30:00,18.23,18.3,18.21,18.22,1046400.0,16.1223,16.1842,16.1046,16.1134,1046400.0
2008-07-24 10:40:00,18.22,18.25,18.17,18.25,908400.0,16.1134,16.14,16.0692,16.14,908400.0
2008-07-24 10:50:00,18.25,18.35,18.24,18.3,859200.0,16.14,16.2284,16.1311,16.1842,859200.0
2008-07-24 11:00:00,18.29,18.33,18.18,18.21,918800.0,16.1753,16.2107,16.0781,16.1046,918800.0
2008-07-24 11:10:00,18.21,18.25,18.2,18.23,716800.0,16.1046,16.14,16.0957,16.1223,716800.0
2008-07-24 11:20:00,18.23,18.26,18.18,18.19,615200.0,16.1223,16.1488,16.0781,16.0869,615200.0
2008-07-24 11:30:00,18.2,18.25,18.17,18.23,398000.0,16.0957,16.14,16.0692,16.1223,398000.0
2008-07-24 11:40:00,18.23,18.24,18.18,18.24,339200.0,16.1223,16.1311,16.0781,16.1311,339200.0
2008-07-24 11:50:00,18.24,18.32,18.21,18.32,493200.0,16.1311,16.2019,16.1046,16.2019,493200.0
2008-07-24 12:00:00,18.33,18.36,18.3,18.31,517600.0,16.2107,16.2372,16.1842,16.193,517600.0
2008-07-24 12:10:00,18.31,18.35,18.26,18.27,245600.0,16.193,16.2284,16.1488,16.1576,245600.0
2008-07-24 12:20:00,18.26,18.27,18.15,18.15,660800.0,16.1488,16.1576,16.0515,16.0515,660800.0
2008-07-24 12:30:00,18.15,18.17,18.1,18.13,784800.0,16.0515,16.0692,16.0073,16.0338,784800.0
2008-07-24 12:40:00,18.14,18.16,18.07,18.15,612000.0,16.0427,16.0604,15.9808,16.0515,612000.0
2008-07-24 12:50:00,18.15,18.16,18.08,18.11,626000.0,16.0515,16.0604,15.9896,16.0161,626000.0
2008-07-24 13:00:00,18.1,18.1,17.94,17.96,868400.0,16.0073,16.0073,15.8658,15.8835,868400.0
2008-07-24 13:10:00,17.96,18.05,17.95,18.02,375200.0,15.8835,15.9631,15.8746,15.9365,375200.0
2008-07-24 13:20:00,18.02,18.11,18.0,18.04,472400.0,15.9365,16.0161,15.9189,15.9542,472400.0
2008-07-24 13:30:00,18.03,18.03,17.95,17.97,334000.0,15.9454,15.9454,15.8746,15.8923,334000.0
2008-07-24 13:40:00,17.98,18.0,17.87,17.87,578800.0,15.9012,15.9189,15.8039,15.8039,578800.0
2008-07-24 13:50:00,17.87,17.93,17.83,17.84,747200.0,15.8039,15.857,15.7685,15.7774,747200.0
2008-07-24 14:00:00,17.84,17.86,17.81,17.83,507600.0,15.7774,15.795,15.7508,15.7685,507600.0
2008-07-24 14:10:00,17.84,17.9,17.76,17.79,695200.0,15.7774,15.8304,15.7066,15.7331,695200.0
2008-07-24 14:20:00,17.79,17.83,17.72,17.74,1075200.0,15.7331,15.7685,15.6712,15.6889,1075200.0
2008-07-24 14:30:00,17.74,17.76,17.61,17.63,1410400.0,15.6889,15.7066,15.574,15.5916,1410400.0
2008-07-24 14:40:00,17.62,17.69,17.56,17.56,1083200.0,15.5828,15.6447,15.5297,15.5297,1083200.0
2008-07-24 14:50:00,17.56,17.65,17.56,17.64,773200.0,15.5297,15.6093,15.5297,15.6005,773200.0
2008-07-24 15:00:00,17.64,17.74,17.59,17.69,1214800.0,15.6005,15.6889,15.5563,15.6447,1214800.0
2008-07-24 15:10:00,17.68,17.76,17.58,17.64,1216800.0,15.6359,15.7066,15.5474,15.6005,1216800.0
2008-07-24 15:20:00,17.63,17.7,17.58,17.66,906000.0,15.5916,15.6535,15.5474,15.6182,906000.0
2008-07-24 15:30:00,17.67,17.67,17.51,17.55,1346400.0,15.627,15.627,15.4855,15.5209,1346400.0
2008-07-24 15:40:00,17.55,17.65,17.49,17.65,2350800.0,15.5209,15.6093,15.4678,15.6093,2350800.0
2008-07-24 15:50:00,17.65,17.65,17.5,17.53,1998000.0,15.6093,15.6093,15.4767,15.5032,1998000.0
2008-07-25 09:30:00,17.64,17.65,17.34,17.4,1801200.0,15.6005,15.6093,15.3352,15.3882,1801200.0
2008-07-25 09:40:00,17.39,17.48,17.27,17.48,3143600.0,15.3794,15.459,15.2733,15.459,3143600.0
2008-07-25 09:50:00,17.49,17.71,17.48,17.64,2334400.0,15.4678,15.6624,15.459,15.6005,2334400.0
2008-07-25 10:00:00,17.64,17.85,17.63,17.76,2195200.0,15.6005,15.7862,15.5916,15.7066,2195200.0
2008-07-25 10:10:00,17.76,17.8,17.75,17.77,1529200.0,15.7066,15.742,15.6978,15.7155,1529200.0
2008-07-25 10:20:00,17.77,17.82,17.75,17.78,1139200.0,15.7155,15.7597,15.6978,15.7243,1139200.0
2008-07-25 10:30:00,17.78,17.83,17.67,17.81,1530800.0,15.7243,15.7685,15.627,15.7508,1530800.0
2008-07-25 10:40:00,17.81,18.0,17.76,17.94,2012000.0,15.7508,15.9189,15.7066,15.8658,2012000.0
2008-07-25 10:50:00,17.94,17.99,17.9,17.98,1169600.0,15.8658,15.91,15.8304,15.9012,1169600.0
2008-07-25 11:00:00,17.98,17.99,17.84,17.85,828000.0,15.9012,15.91,15.7774,15.7862,828000.0
2008-07-25 11:10:00,17.84,17.93,17.82,17.85,671600.0,15.7774,15.857,15.7597,15.7862,671600.0
2008-07-25 11:20:00,17.85,17.88,17.81,17.84,394800.0,15.7862,15.8127,15.7508,15.7774,394800.0
2008-07-25 11:30:00,17.84,17.94,17.84,17.93,574000.0,15.7774,15.8658,15.7774,15.857,574000.0
2008-07-25 11:40:00,17.93,18.0,17.91,17.96,515200.0,15.857,15.9189,15.8393,15.8835,515200.0
2008-07-25 11:50:00,17.97,18.0,17.94,17.96,908800.0,15.8923,15.9189,15.8658,15.8835,908800.0
2008-07-25 12:00:00,17.96,17.99,17.9,17.97,774400.0,15.8835,15.91,15.8304,15.8923,774400.0
2008-07-25 12:10:00,17.97,17.98,17.89,17.92,406000.0,15.8923,15.9012,15.8216,15.8481,406000.0
2008-07-25 12:20:00,17.92,17.99,17.9,17.97,623600.0,15.8481,15.91,15.8304,15.8923,623600.0
2008-07-25 12:30:00,17.98,17.98,17.93,17.93,326000.0,15.9012,15.9012,15.857,15.857,326000.0
2008-07-25 12:40:00,17.93,17.99,17.9,17.98,469600.0,15.857,15.91,15.8304,15.9012,469600.0
2008-07-25 12:50:00,17.98,18.0,17.97,17.99,396800.0,15.9012,15.9189,15.8923,15.91,396800.0
2008-07-25 13:00:00,17.99,18.03,17.93,17.95,990000.0,15.91,15.9454,15.857,15.8746,990000.0
2008-07-25 13:10:00,17.94,17.97,17.86,17.91,574400.0,15.8658,15.8923,15.795,15.8393,574400.0
2008-07-25 13:20:00,17.91,17.96,17.88,17.94,735200.0,15.8393,15.8835,15.8127,15.8658,735200.0
2008-07-25 13:30:00,17.94,17.94,17.89,17.89,590000.0,15.8658,15.8658,15.8216,15.8216,590000.0
2008-07-25 13:40:00,17.89,17.89,17.8,17.85,779200.0,15.8216,15.8216,15.742,15.7862,779200.0
2008-07-25 13:50:00,17.85,17.91,17.84,17.9,463600.0,15.7862,15.8393,15.7774,15.8304,463600.0
2008-07-25 14:00:00,17.9,17.93,17.88,17.91,407200.0,15.8304,15.857,15.8127,15.8393,407200.0
2008-07-25 14:10:00,17.91,17.99,17.9,17.99,605200.0,15.8393,15.91,15.8304,15.91,605200.0
2008-07-25 14:20:00,17.98,17.99,17.95,17.97,597200.0,15.9012,15.91,15.8746,15.8923,597200.0
2008-07-25 14:30:00,17.97,17.99,17.95,17.99,324800.0,15.8923,15.91,15.8746,15.91,324800.0
2008-07-25 14:40:00,17.99,18.06,17.97,18.05,1033600.0,15.91,15.9719,15.8923,15.9631,1033600.0
2008-07-25 14:50:00,18.05,18.08,18.02,18.06,901600.0,15.9631,15.9896,15.9365,15.9719,901600.0
2008-07-25 15:00:00,18.07,18.09,18.0,18.02,796800.0,15.9808,15.9985,15.9189,15.9365,796800.0
2008-07-25 15:10:00,18.02,18.03,17.94,17.99,687600.0,15.9365,15.9454,15.8658,15.91,687600.0
2008-07-25 15:20:00,17.99,18.0,17.96,17.96,646000.0,15.91,15.9189,15.8835,15.8835,646000.0
2008-07-25 15:30:00,17.97,17.99,17.96,17.96,733200.0,15.8923,15.91,15.8835,15.8835,733200.0
2008-07-25 15:40:00,17.96,18.03,17.96,18.01,1189200.0,15.8835,15.9454,15.8835,15.9277,1189200.0
2008-07-25 15:50:00,18.01,18.06,17.99,18.0,1574800.0,15.9277,15.9719,15.91,15.9189,1574800.0
2008-07-28 09:30:00,18.1,18.34,18.03,18.33,1536400.0,16.0073,16.2196,15.9454,16.2107,1536400.0
2008-07-28 09:40:00,18.33,18.4,18.19,18.24,1558000.0,16.2107,16.2726,16.0869,16.1311,1558000.0
2008-07-28 09:50:00,18.25,18.29,18.16,18.26,944400.0,16.14,16.1753,16.0604,16.1488,944400.0
2008-07-28 10:00:00,18.27,18.38,18.25,18.35,932000.0,16.1576,16.2549,16.14,16.2284,932000.0
2008-07-28 10:10:00,18.35,18.36,18.2,18.26,754800.0,16.2284,16.2372,16.0957,16.1488,754800.0
2008-07-28 10:20:00,18.25,18.27,18.1,18.2,873600.0,16.14,16.1576,16.0073,16.0957,873600.0
2008-07-28 10:30:00,18.21,18.21,18.09,18.09,720000.0,16.1046,16.1046,15.9985,15.9985,720000.0
2008-07-28 10:40:00,18.09,18.14,18.01,18.05,611200.0,15.9985,16.0427,15.9277,15.9631,611200.0
2008-07-28 10:50:00,18.05,18.1,17.98,18.01,1032800.0,15.9631,16.0073,15.9012,15.9277,1032800.0
2008-07-28 11:00:00,18.02,18.02,17.88,17.89,872800.0,15.9365,15.9365,15.8127,15.8216,872800.0
2008-07-28 11:10:00,17.89,17.97,17.81,17.84,813200.0,15.8216,15.8923,15.7508,15.7774,813200.0
2008-07-28 11:20:00,17.85,17.88,17.79,17.85,796000.0,15.7862,15.8127,15.7331,15.7862,796000.0
2008-07-28 11:30:00,17.85,17.9,17.81,17.85,788400.0,15.7862,15.8304,15.7508,15.7862,788400.0
2008-07-28 11:40:00,17.85,18.06,17.84,18.04,1049600.0,15.7862,15.9719,15.7774,15.9542,1049600.0
2008-07-28 11:50:00,18.04,18.13,17.98,18.11,1380800.0,15.9542,16.0338,15.9012,16.0161,1380800.0
2008-07-28 12:00:00,18.1,18.14,18.06,18.07,570000.0,16.0073,16.0427,15.9719,15.9808,570000.0
2008-07-28 12:10:00,18.07,18.08,18.02,18.07,486400.0,15.9808,15.9896,15.9365,15.9808,486400.0
2008-07-28 12:20:00,18.08,18.11,18.02,18.03,374400.0,15.9896,16.0161,15.9365,15.9454,374400.0
2008-07-28 12:30:00,18.02,18.02,17.92,17.93,570000.0,15.9365,15.9365,15.8481,15.857,570000.0
2008-07-28 12:40:00,17.93,17.97,17.91,17.96,796000.0,15.857,15.8923,15.8393,15.8835,796000.0
2008-07-28 12:50:00,17.96,17.99,17.86,17.87,549200.0,15.8835,15.91,15.795,15.8039,549200.0
2008-07-28 13:00:00,17.87,17.93,17.85,17.92,384800.0,15.8039,15.857,15.7862,15.8481,384800.0
2008-07-28 13:10:00,17.93,17.97,17.92,17.94,471600.0,15.857,15.8923,15.8481,15.8658,471600.0
2008-07-28 13:20:00,17.94,17.94,17.86,17.89,683200.0,15.8658,15.8658,15.795,15.8216,683200.0
2008-07-28 13:30:00,17.9,17.9,17.8,17.81,507200.0,15.8304,15.8304,15.742,15.7508,507200.0
2008-07-28 13:40:00,17.81,17.86,17.78,17.83,542000.0,15.7508,15.795,15.7243,15.7685,542000.0
2008-07-28 13:50:00,17.83,17.91,17.83,17.87,614800.0,15.7685,15.8393,15.7685,15.8039,614800.0
2008-07-28 14:00:00,17.87,17.9,17.84,17.84,535600.0,15.8039,15.8304,15.7774,15.7774,535600.0
2008-07-28 14:10:00,17.84,17.85,17.77,17.78,800800.0,15.7774,15.7862,15.7155,15.7243,800800.0
2008-07-28 14:20:00,17.78,17.82,17.73,17.75,905200.0,15.7243,15.7597,15.6801,15.6978,905200.0
2008-07-28 14:30:00,17.75,17.88,17.74,17.85,973200.0,15.6978,15.8127,15.6889,15.7862,973200.0
2008-07-28 14:40:00,17.84,17.9,17.82,17.89,1193600.0,15.7774,15.8304,15.7597,15.8216,1193600.0
2008-07-28 14:50:00,17.89,17.89,17.8,17.82,999200.0,15.8216,15.8216,15.742,15.7597,999200.0
2008-07-28 15:00:00,17.83,17.85,17.76,17.78,946400.0,15.7685,15.7862,15.7066,15.7243,946400.0
2008-07-28 15:10:00,17.78,17.8,17.73,17.76,924400.0,15.7243,15.742,15.6801,15.7066,924400.0
2008-07-28 15:20:00,17.76,17.79,17.74,17.75,595200.0,15.7066,15.7331,15.6889,15.6978,595200.0
2008-07-28 15:30:00,17.75,17.77,17.65,17.69,1198400.0,15.6978,15.7155,15.6093,15.6447,1198400.0
2008-07-28 15:40:00,17.68,17.75,17.64,17.67,1688000.0,15.6359,15.6978,15.6005,15.627,1688000.0
2008-07-28 15:50:00,17.67,17.67,17.56,17.66,2511200.0,15.627,15.627,15.5297,15.6182,2511200.0
2008-07-29 09:30:00,17.76,18.09,17.75,18.0,2430400.0,15.7066,15.9985,15.6978,15.9189,2430400.0
2008-07-29 09:40:00,18.0,18.04,17.94,17.97,1454000.0,15.9189,15.9542,15.8658,15.8923,1454000.0
2008-07-29 09:50:00,17.98,18.24,17.95,18.23,1759200.0,15.9012,16.1311,15.8746,16.1223,1759200.0
2008-07-29 10:00:00,18.24,18.49,18.24,18.48,2915600.0,16.1311,16.3522,16.1311,16.3434,2915600.0
2008-07-29 10:10:00,18.48,18.5,18.31,18.38,2320400.0,16.3434,16.3611,16.193,16.2549,2320400.0
2008-07-29 10:20:00,18.38,18.42,18.29,18.35,1215200.0,16.2549,16.2903,16.1753,16.2284,1215200.0
2008-07-29 10:30:00,18.35,18.47,18.34,18.44,1108000.0,16.2284,16.3345,16.2196,16.308,1108000.0
2008-07-29 10:40:00,18.44,18.5,18.44,18.49,1372000.0,16.308,16.3611,16.308,16.3522,1372000.0
2008-07-29 10:50:00,18.49,18.5,18.46,18.47,1766400.0,16.3522,16.3611,16.3257,16.3345,1766400.0
2008-07-29 11:00:00,18.48,18.5,18.45,18.49,1275200.0,16.3434,16.3611,16.3168,16.3522,1275200.0
2008-07-29 11:10:00,18.49,18.67,18.48,18.64,3876400.0,16.3522,16.5114,16.3434,16.4849,3876400.0
2008-07-29 11:20:00,18.64,18.71,18.58,18.61,1830400.0,16.4849,16.5468,16.4318,16.4583,1830400.0
2008-07-29 11:30:00,18.61,18.63,18.56,18.58,806000.0,16.4583,16.476,16.4141,16.4318,806000.0
2008-07-29 11:40:00,18.58,18.74,18.55,18.74,1546400.0,16.4318,16.5733,16.4053,16.5733,1546400.0
2008-07-29 11:50:00,18.74,18.74,18.63,18.64,782400.0,16.5733,16.5733,16.476,16.4849,782400.0
2008-07-29 12:00:00,18.64,18.72,18.6,18.63,758400.0,16.4849,16.5556,16.4495,16.476,758400.0
2008-07-29 12:10:00,18.63,18.65,18.56,18.6,508800.0,16.476,16.4937,16.4141,16.4495,508800.0
2008-07-29 12:20:00,18.6,18.63,18.58,18.61,545600.0,16.4495,16.476,16.4318,16.4583,545600.0
2008-07-29 12:30:00,18.62,18.7,18.6,18.66,861600.0,16.4672,16.5379,16.4495,16.5026,861600.0
2008-07-29 12:40:00,18.66,18.67,18.54,18.56,713600.0,16.5026,16.5114,16.3964,16.4141,713600.0
2008-07-29 12:50:00,18.56,18.59,18.51,18.57,634000.0,16.4141,16.4406,16.3699,16.423,634000.0
2008-07-29 13:00:00,18.57,18.57,18.52,18.53,374000.0,16.423,16.423,16.3787,16.3876,374000.0
2008-07-29 13:10:00,18.53,18.58,18.52,18.57,473600.0,16.3876,16.4318,16.3787,16.423,473600.0
2008-07-29 13:20:00,18.57,18.59,18.53,18.57,467200.0,16.423,16.4406,16.3876,16.423,467200.0
2008-07-29 13:30:00,18.57,18.62,18.54,18.62,611600.0,16.423,16.4672,16.3964,16.4672,611600.0
2008-07-29 13:40:00,18.61,18.65,18.58,18.6,989600.0,16.4583,16.4937,16.4318,16.4495,989600.0
2008-07-29 13:50:00,18.6,18.64,18.5,18.58,842800.0,16.4495,16.4849,16.3611,16.4318,842800.0
2008-07-29 14:00:00,18.59,18.6,18.52,18.53,640800.0,16.4406,16.4495,16.3787,16.3876,640800.0
2008-07-29 14:10:00,18.53,18.58,18.51,18.56,602000.0,16.3876,16.4318,16.3699,16.4141,602000.0
2008-07-29 14:20:00,18.57,18.6,18.56,18.57,285200.0,16.423,16.4495,16.4141,16.423,285200.0
2008-07-29 14:30:00,18.56,18.61,18.56,18.57,276800.0,16.4141,16.4583,16.4141,16.423,276800.0
2008-07-29 14:40:00,18.57,18.65,18.57,18.63,769600.0,16.423,16.4937,16.423,16.476,769600.0
2008-07-29 14:50:00,18.62,18.64,18.57,18.59,505200.0,16.4672,16.4849,16.423,16.4406,505200.0
2008-07-29 15:00:00,18.59,18.62,18.58,18.6,343200.0,16.4406,16.4672,16.4318,16.4495,343200.0
2008-07-29 15:10:00,18.6,18.7,18.59,18.66,642800.0,16.4495,16.5379,16.4406,16.5026,642800.0
2008-07-29 15:20:00,18.65,18.74,18.64,18.66,1285200.0,16.4937,16.5733,16.4849,16.5026,1285200.0
2008-07-29 15:30:00,18.66,18.74,18.64,18.73,912800.0,16.5026,16.5733,16.4849,16.5645,912800.0
2008-07-29 15:40:00,18.74,18.79,18.7,18.75,2511200.0,16.5733,16.6175,16.5379,16.5821,2511200.0
2008-07-29 15:50:00,18.75,18.99,18.75,18.98,2982000.0,16.5821,16.7944,16.5821,16.7856,2982000.0
2008-07-30 09:30:00,19.36,19.73,19.2,19.36,6302000.0,17.1216,17.4488,16.9801,17.1216,6302000.0
2008-07-30 09:40:00,19.36,19.42,19.06,19.25,2977600.0,17.1216,17.1747,16.8563,17.0243,2977600.0
2008-07-30 09:50:00,19.25,19.36,19.03,19.11,2814800.0,17.0243,17.1216,16.8298,16.9005,2814800.0
2008-07-30 10:00:00,19.12,19.26,19.08,19.18,1996400.0,16.9094,17.0332,16.874,16.9624,1996400.0
2008-07-30 10:10:00,19.18,19.28,19.1,19.22,1397600.0,16.9624,17.0509,16.8917,16.9978,1397600.0
2008-07-30 10:20:00,19.23,19.31,19.19,19.28,1272800.0,17.0067,17.0774,16.9713,17.0509,1272800.0
2008-07-30 10:30:00,19.28,19.31,19.08,19.11,1332800.0,17.0509,17.0774,16.874,16.9005,1332800.0
2008-07-30 10:40:00,19.1,19.23,19.0,19.19,1638800.0,16.8917,17.0067,16.8032,16.9713,1638800.0
2008-07-30 10:50:00,19.19,19.19,18.88,18.91,2625600.0,16.9713,16.9713,16.6971,16.7236,2625600.0
2008-07-30 11:00:00,18.91,18.97,18.82,18.92,2533600.0,16.7236,16.7767,16.6441,16.7325,2533600.0
2008-07-30 11:10:00,18.92,18.97,18.78,18.78,1325200.0,16.7325,16.7767,16.6087,16.6087,1325200.0
2008-07-30 11:20:00,18.78,18.79,18.57,18.74,2674800.0,16.6087,16.6175,16.423,16.5733,2674800.0
2008-07-30 11:30:00,18.75,18.77,18.65,18.71,1390800.0,16.5821,16.5998,16.4937,16.5468,1390800.0
2008-07-30 11:40:00,18.71,19.02,18.71,18.92,1692800.0,16.5468,16.8209,16.5468,16.7325,1692800.0
2008-07-30 11:50:00,18.93,18.96,18.87,18.91,1251600.0,16.7413,16.7679,16.6883,16.7236,1251600.0
2008-07-30 12:00:00,18.92,18.95,18.86,18.92,901600.0,16.7325,16.759,16.6794,16.7325,901600.0
2008-07-30 12:10:00,18.92,18.94,18.86,18.91,588000.0,16.7325,16.7502,16.6794,16.7236,588000.0
2008-07-30 12:20:00,18.91,19.07,18.89,19.07,1202400.0,16.7236,16.8651,16.706,16.8651,1202400.0
2008-07-30 12:30:00,19.07,19.12,18.92,18.98,1135600.0,16.8651,16.9094,16.7325,16.7856,1135600.0
2008-07-30 12:40:00,18.98,19.04,18.93,18.95,716000.0,16.7856,16.8386,16.7413,16.759,716000.0
2008-07-30 12:50:00,18.95,19.1,18.92,19.09,828400.0,16.759,16.8917,16.7325,16.8828,828400.0
2008-07-30 13:00:00,19.09,19.16,19.04,19.09,1711600.0,16.8828,16.9447,16.8386,16.8828,1711600.0
2008-07-30 13:10:00,19.09,19.22,19.08,19.22,1058400.0,16.8828,16.9978,16.874,16.9978,1058400.0
2008-07-30 13:20:00,19.22,19.25,19.16,19.24,1039600.0,16.9978,17.0243,16.9447,17.0155,1039600.0
2008-07-30 13:30:00,19.24,19.42,19.24,19.28,2166400.0,17.0155,17.1747,17.0155,17.0509,2166400.0
2008-07-30 13:40:00,19.29,19.43,19.29,19.42,1339600.0,17.0597,17.1835,17.0597,17.1747,1339600.0
2008-07-30 13:50:00,19.42,19.42,19.26,19.33,1389600.0,17.1747,17.1747,17.0332,17.0951,1389600.0
2008-07-30 14:00:00,19.33,19.36,19.28,19.31,674000.0,17.0951,17.1216,17.0509,17.0774,674000.0
2008-07-30 14:10:00,19.31,19.36,19.29,19.32,605600.0,17.0774,17.1216,17.0597,17.0862,605600.0
2008-07-30 14:20:00,19.32,19.43,19.31,19.42,895600.0,17.0862,17.1835,17.0774,17.1747,895600.0
2008-07-30 14:30:00,19.42,19.47,19.31,19.36,1470000.0,17.1747,17.2189,17.0774,17.1216,1470000.0
2008-07-30 14:40:00,19.38,19.49,19.36,19.43,1142000.0,17.1393,17.2366,17.1216,17.1835,1142000.0
2008-07-30 14:50:00,19.44,19.44,19.36,19.43,764400.0,17.1924,17.1924,17.1216,17.1835,764400.0
2008-07-30 15:00:00,19.42,19.51,19.38,19.44,2047200.0,17.1747,17.2543,17.1393,17.1924,2047200.0
2008-07-30 15:10:00,19.44,19.5,19.41,19.48,1250400.0,17.1924,17.2454,17.1658,17.2277,1250400.0
2008-07-30 15:20:00,19.49,19.62,19.46,19.61,2370800.0,17.2366,17.3516,17.2101,17.3427,2370800.0
2008-07-30 15:30:00,19.61,19.65,19.56,19.65,2955200.0,17.3427,17.3781,17.2985,17.3781,2955200.0
2008-07-30 15:40:00,19.65,19.72,19.59,19.63,3065600.0,17.3781,17.44,17.325,17.3604,3065600.0
2008-07-30 15:50:00,19.63,19.7,19.54,19.57,4528400.0,17.3604,17.4223,17.2808,17.3073,4528400.0
2008-07-31 09:30:00,19.04,19.18,17.87,17.95,9833200.0,16.8386,16.9624,15.8039,15.8746,9833200.0
2008-07-31 09:40:00,17.96,18.75,17.87,18.71,19751200.0,15.8835,16.5821,15.8039,16.5468,19751200.0
2008-07-31 09:50:00,18.71,18.86,18.56,18.75,11726000.0,16.5468,16.6794,16.4141,16.5821,11726000.0
2008-07-31 10:00:00,18.75,19.05,18.7,18.97,9711600.0,16.5821,16.8475,16.5379,16.7767,9711600.0
2008-07-31 10:10:00,18.97,19.43,18.97,19.18,12442400.0,16.7767,17.1835,16.7767,16.9624,12442400.0
2008-07-31 10:20:00,19.18,19.54,19.1,19.16,8498400.0,16.9624,17.2808,16.8917,16.9447,8498400.0
2008-07-31 10:30:00,19.16,19.16,18.85,18.98,5605200.0,16.9447,16.9447,16.6706,16.7856,5605200.0
2008-07-31 10:40:00,18.99,19.16,18.9,19.04,2680000.0,16.7944,16.9447,16.7148,16.8386,2680000.0
2008-07-31 10:50:00,19.05,19.16,18.91,18.99,2695600.0,16.8475,16.9447,16.7236,16.7944,2695600.0
2008-07-31 11:00:00,18.99,19.04,18.81,18.82,2168000.0,16.7944,16.8386,16.6352,16.6441,2168000.0
2008-07-31 11:10:00,18.83,18.87,18.69,18.76,2476000.0,16.6529,16.6883,16.5291,16.591,2476000.0
2008-07-31 11:20:00,18.76,18.78,18.58,18.72,3306800.0,16.591,16.6087,16.4318,16.5556,3306800.0
2008-07-31 11:30:00,18.71,18.83,18.68,18.75,1525200.0,16.5468,16.6529,16.5202,16.5821,1525200.0
2008-07-31 11:40:00,18.75,18.8,18.66,18.75,1276000.0,16.5821,16.6264,16.5026,16.5821,1276000.0
2008-07-31 11:50:00,18.75,18.85,18.7,18.78,1491200.0,16.5821,16.6706,16.5379,16.6087,1491200.0
2008-07-31 12:00:00,18.78,18.82,18.69,18.72,1026800.0,16.6087,16.6441,16.5291,16.5556,1026800.0
2008-07-31 12:10:00,18.71,18.76,18.51,18.56,1748800.0,16.5468,16.591,16.3699,16.4141,1748800.0
2008-07-31 12:20:00,18.56,18.59,18.5,18.5,2547200.0,16.4141,16.4406,16.3611,16.3611,2547200.0
2008-07-31 12:30:00,18.5,18.57,18.33,18.34,2305600.0,16.3611,16.423,16.2107,16.2196,2305600.0
2008-07-31 12:40:00,18.34,18.47,18.29,18.36,3195600.0,16.2196,16.3345,16.1753,16.2372,3195600.0
2008-07-31 12:50:00,18.36,18.39,18.28,18.31,1476000.0,16.2372,16.2638,16.1665,16.193,1476000.0
2008-07-31 13:00:00,18.31,18.5,18.31,18.44,2524400.0,16.193,16.3611,16.193,16.308,2524400.0
2008-07-31 13:10:00,18.44,18.59,18.44,18.46,2351600.0,16.308,16.4406,16.308,16.3257,2351600.0
2008-07-31 13:20:00,18.45,18.48,18.32,18.33,1231600.0,16.3168,16.3434,16.2019,16.2107,1231600.0
2008-07-31 13:30:00,18.33,18.47,18.33,18.41,1560000.0,16.2107,16.3345,16.2107,16.2815,1560000.0
2008-07-31 13:40:00,18.41,18.5,18.41,18.43,1363200.0,16.2815,16.3611,16.2815,16.2991,1363200.0
2008-07-31 13:50:00,18.43,18.52,18.38,18.46,1667600.0,16.2991,16.3787,16.2549,16.3257,1667600.0
2008-07-31 14:00:00,18.46,18.57,18.45,18.52,1558800.0,16.3257,16.423,16.3168,16.3787,1558800.0
2008-07-31 14:10:00,18.53,18.65,18.5,18.51,2134400.0,16.3876,16.4937,16.3611,16.3699,2134400.0
2008-07-31 14:20:00,18.51,18.52,18.41,18.42,1398400.0,16.3699,16.3787,16.2815,16.2903,1398400.0
2008-07-31 14:30:00,18.42,18.47,18.4,18.42,1566400.0,16.2903,16.3345,16.2726,16.2903,1566400.0
2008-07-31 14:40:00,18.42,18.43,18.31,18.35,1973200.0,16.2903,16.2991,16.193,16.2284,1973200.0
2008-07-31 14:50:00,18.35,18.38,18.25,18.34,1871200.0,16.2284,16.2549,16.14,16.2196,1871200.0
2008-07-31 15:00:00,18.34,18.37,18.3,18.34,1757200.0,16.2196,16.2461,16.1842,16.2196,1757200.0
2008-07-31 15:10:00,18.33,18.35,18.3,18.31,1406000.0,16.2107,16.2284,16.1842,16.193,1406000.0
2008-07-31 15:20:00,18.31,18.34,18.22,18.29,3215200.0,16.193,16.2196,16.1134,16.1753,3215200.0
2008-07-31 15:30:00,18.29,18.33,18.22,18.3,1969200.0,16.1753,16.2107,16.1134,16.1842,1969200.0
2008-07-31 15:40:00,18.3,18.4,18.29,18.38,2145200.0,16.1842,16.2726,16.1753,16.2549,2145200.0
2008-07-31 15:50:00,18.38,18.41,18.24,18.27,4624000.0,16.2549,16.2815,16.1311,16.1576,4624000.0
2008-08-01 09:30:00,18.33,18.53,18.06,18.09,3998000.0,16.2107,16.3876,15.9719,15.9985,3998000.0
2008-08-01 09:40:00,18.09,18.18,17.97,17.98,3553200.0,15.9985,16.0781,15.8923,15.9012,3553200.0
2008-08-01 09:50:00,17.97,18.11,17.91,18.11,2384000.0,15.8923,16.0161,15.8393,16.0161,2384000.0
2008-08-01 10:00:00,18.1,18.31,18.0,18.04,2794800.0,16.0073,16.193,15.9189,15.9542,2794800.0
2008-08-01 10:10:00,18.04,18.19,18.04,18.14,1278400.0,15.9542,16.0869,15.9542,16.0427,1278400.0
2008-08-01 10:20:00,18.15,18.2,18.08,18.17,1743200.0,16.0515,16.0957,15.9896,16.0692,1743200.0
2008-08-01 10:30:00,18.17,18.3,18.17,18.27,1691200.0,16.0692,16.1842,16.0692,16.1576,1691200.0
2008-08-01 10:40:00,18.27,18.29,18.11,18.2,1255200.0,16.1576,16.1753,16.0161,16.0957,1255200.0
2008-08-01 10:50:00,18.21,18.21,18.02,18.04,1136000.0,16.1046,16.1046,15.9365,15.9542,1136000.0
2008-08-01 11:00:00,18.03,18.12,18.03,18.08,898000.0,15.9454,16.025,15.9454,15.9896,898000.0
2008-08-01 11:10:00,18.08,18.1,18.06,18.1,736800.0,15.9896,16.0073,15.9719,16.0073,736800.0
2008-08-01 11:20:00,18.1,18.1,18.06,18.06,806000.0,16.0073,16.0073,15.9719,15.9719,806000.0
2008-08-01 11:30:00,18.06,18.06,18.0,18.01,1007200.0,15.9719,15.9719,15.9189,15.9277,1007200.0
2008-08-01 11:40:00,18.02,18.06,17.99,18.05,945600.0,15.9365,15.9719,15.91,15.9631,945600.0
2008-08-01 11:50:00,18.05,18.06,17.94,17.95,1495200.0,15.9631,15.9719,15.8658,15.8746,1495200.0
2008-08-01 12:00:00,17.95,17.96,17.86,17.92,2265200.0,15.8746,15.8835,15.795,15.8481,2265200.0
2008-08-01 12:10:00,17.92,17.93,17.9,17.92,776800.0,15.8481,15.857,15.8304,15.8481,776800.0
2008-08-01 12:20:00,17.92,17.93,17.88,17.9,902000.0,15.8481,15.857,15.8127,15.8304,902000.0
2008-08-01 12:30:00,17.9,17.91,17.73,17.74,1944400.0,15.8304,15.8393,15.6801,15.6889,1944400.0
2008-08-01 12:40:00,17.74,17.74,17.63,17.68,2240000.0,15.6889,15.6889,15.5916,15.6359,2240000.0
2008-08-01 12:50:00,17.68,17.8,17.59,17.78,2541200.0,15.6359,15.742,15.5563,15.7243,2541200.0
2008-08-01 13:00:00,17.77,17.93,17.77,17.91,1586000.0,15.7155,15.857,15.7155,15.8393,1586000.0
2008-08-01 13:10:00,17.91,18.0,17.9,17.93,1209600.0,15.8393,15.9189,15.8304,15.857,1209600.0
2008-08-01 13:20:00,17.94,17.94,17.86,17.88,848400.0,15.8658,15.8658,15.795,15.8127,848400.0
2008-08-01 13:30:00,17.88,17.91,17.83,17.89,864000.0,15.8127,15.8393,15.7685,15.8216,864000.0
2008-08-01 13:40:00,17.89,18.06,17.87,18.03,2677200.0,15.8216,15.9719,15.8039,15.9454,2677200.0
2008-08-01 13:50:00,18.03,18.07,17.9,17.96,987600.0,15.9454,15.9808,15.8304,15.8835,987600.0
2008-08-01 14:00:00,17.96,17.99,17.9,17.9,783200.0,15.8835,15.91,15.8304,15.8304,783200.0
2008-08-01 14:10:00,17.91,17.94,17.89,17.9,502800.0,15.8393,15.8658,15.8216,15.8304,502800.0
2008-08-01 14:20:00,17.9,17.93,17.89,17.9,600800.0,15.8304,15.857,15.8216,15.8304,600800.0
2008-08-01 14:30:00,17.9,17.95,17.9,17.95,818000.0,15.8304,15.8746,15.8304,15.8746,818000.0
2008-08-01 14:40:00,17.95,17.95,17.9,17.93,670400.0,15.8746,15.8746,15.8304,15.857,670400.0
2008-08-01 14:50:00,17.93,17.93,17.88,17.89,563200.0,15.857,15.857,15.8127,15.8216,563200.0
2008-08-01 15:00:00,17.89,17.91,17.79,17.8,987600.0,15.8216,15.8393,15.7331,15.742,987600.0
2008-08-01 15:10:00,17.81,17.83,17.77,17.82,1276800.0,15.7508,15.7685,15.7155,15.7597,1276800.0
2008-08-01 15:20:00,17.82,17.89,17.8,17.85,1230000.0,15.7597,15.8216,15.742,15.7862,1230000.0
2008-08-01 15:30:00,17.85,17.96,17.82,17.96,1325600.0,15.7862,15.8835,15.7597,15.8835,1325600.0
2008-08-01 15:40:00,17.96,18.06,17.92,17.99,2166400.0,15.8835,15.9719,15.8481,15.91,2166400.0
2008-08-01 15:50:00,17.99,18.03,17.9,17.93,1682400.0,15.91,15.9454,15.8304,15.857,1682400.0
2008-08-04 09:30:00,17.94,18.4,17.88,18.17,3757600.0,15.8658,16.2726,15.8127,16.0692,3757600.0
2008-08-04 09:40:00,18.18,18.25,18.07,18.19,1587600.0,16.0781,16.14,15.9808,16.0869,1587600.0
2008-08-04 09:50:00,18.19,18.34,18.17,18.25,1822400.0,16.0869,16.2196,16.0692,16.14,1822400.0
2008-08-04 10:00:00,18.25,18.32,18.19,18.21,1331600.0,16.14,16.2019,16.0869,16.1046,1331600.0
2008-08-04 10:10:00,18.2,18.22,18.0,18.0,1182000.0,16.0957,16.1134,15.9189,15.9189,1182000.0
2008-08-04 10:20:00,18.0,18.22,17.99,18.19,1506800.0,15.9189,16.1134,15.91,16.0869,1506800.0
2008-08-04 10:30:00,18.19,18.25,18.16,18.2,1170800.0,16.0869,16.14,16.0604,16.0957,1170800.0
2008-08-04 10:40:00,18.2,18.24,18.14,18.21,984000.0,16.0957,16.1311,16.0427,16.1046,984000.0
2008-08-04 10:50:00,18.21,18.26,18.2,18.21,708000.0,16.1046,16.1488,16.0957,16.1046,708000.0
2008-08-04 11:00:00,18.21,18.23,18.18,18.23,765600.0,16.1046,16.1223,16.0781,16.1223,765600.0
2008-08-04 11:10:00,18.23,18.24,18.15,18.21,1036800.0,16.1223,16.1311,16.0515,16.1046,1036800.0
2008-08-04 11:20:00,18.21,18.23,18.18,18.18,789200.0,16.1046,16.1223,16.0781,16.0781,789200.0
2008-08-04 11:30:00,18.18,18.32,18.17,18.31,1261200.0,16.0781,16.2019,16.0692,16.193,1261200.0
2008-08-04 11:40:00,18.31,18.38,18.29,18.36,1577200.0,16.193,16.2549,16.1753,16.2372,1577200.0
2008-08-04 11:50:00,18.36,18.39,18.25,18.36,984800.0,16.2372,16.2638,16.14,16.2372,984800.0
2008-08-04 12:00:00,18.36,18.36,18.25,18.31,668400.0,16.2372,16.2372,16.14,16.193,668400.0
2008-08-04 12:10:00,18.3,18.34,18.21,18.21,1034000.0,16.1842,16.2196,16.1046,16.1046,1034000.0
2008-08-04 12:20:00,18.21,18.3,18.17,18.29,1054400.0,16.1046,16.1842,16.0692,16.1753,1054400.0
2008-08-04 12:30:00,18.29,18.29,18.23,18.25,481200.0,16.1753,16.1753,16.1223,16.14,481200.0
2008-08-04 12:40:00,18.24,18.25,18.11,18.11,738800.0,16.1311,16.14,16.0161,16.0161,738800.0
2008-08-04 12:50:00,18.11,18.14,18.08,18.1,770800.0,16.0161,16.0427,15.9896,16.0073,770800.0
2008-08-04 13:00:00,18.1,18.12,18.07,18.1,1065600.0,16.0073,16.025,15.9808,16.0073,1065600.0
2008-08-04 13:10:00,18.1,18.11,18.08,18.09,1063200.0,16.0073,16.0161,15.9896,15.9985,1063200.0
2008-08-04 13:20:00,18.09,18.1,18.05,18.05,623600.0,15.9985,16.0073,15.9631,15.9631,623600.0
2008-08-04 13:30:00,18.05,18.1,18.04,18.08,1107600.0,15.9631,16.0073,15.9542,15.9896,1107600.0
2008-08-04 13:40:00,18.08,18.11,18.04,18.08,1004400.0,15.9896,16.0161,15.9542,15.9896,1004400.0
2008-08-04 13:50:00,18.09,18.11,18.08,18.09,280000.0,15.9985,16.0161,15.9896,15.9985,280000.0
2008-08-04 14:00:00,18.09,18.11,18.07,18.08,446400.0,15.9985,16.0161,15.9808,15.9896,446400.0
2008-08-04 14:10:00,18.08,18.14,18.07,18.14,569200.0,15.9896,16.0427,15.9808,16.0427,569200.0
2008-08-04 14:20:00,18.14,18.17,18.12,18.15,796400.0,16.0427,16.0692,16.025,16.0515,796400.0
2008-08-04 14:30:00,18.15,18.18,18.14,18.16,745600.0,16.0515,16.0781,16.0427,16.0604,745600.0
2008-08-04 14:40:00,18.16,18.24,18.16,18.19,1285200.0,16.0604,16.1311,16.0604,16.0869,1285200.0
2008-08-04 14:50:00,18.19,18.2,18.15,18.19,686800.0,16.0869,16.0957,16.0515,16.0869,686800.0
2008-08-04 15:00:00,18.19,18.2,18.15,18.16,701200.0,16.0869,16.0957,16.0515,16.0604,701200.0
2008-08-04 15:10:00,18.16,18.19,18.14,18.14,648000.0,16.0604,16.0869,16.0427,16.0427,648000.0
2008-08-04 15:20:00,18.14,18.18,18.08,18.16,1333200.0,16.0427,16.0781,15.9896,16.0604,1333200.0
2008-08-04 15:30:00,18.16,18.17,18.12,18.16,1030400.0,16.0604,16.0692,16.025,16.0604,1030400.0
2008-08-04 15:40:00,18.15,18.15,18.08,18.12,1242400.0,16.0515,16.0515,15.9896,16.025,1242400.0
2008-08-04 15:50:00,18.12,18.18,18.1,18.15,2225600.0,16.025,16.0781,16.0073,16.0515,2225600.0
2008-08-05 09:30:00,18.3,18.56,18.3,18.35,2768000.0,16.1842,16.4141,16.1842,16.2284,2768000.0
2008-08-05 09:40:00,18.35,18.36,18.28,18.31,1291200.0,16.2284,16.2372,16.1665,16.193,1291200.0
2008-08-05 09:50:00,18.31,18.36,18.25,18.32,1362800.0,16.193,16.2372,16.14,16.2019,1362800.0
2008-08-05 10:00:00,18.32,18.4,18.28,18.36,1264000.0,16.2019,16.2726,16.1665,16.2372,1264000.0
2008-08-05 10:10:00,18.35,18.38,18.31,18.34,685200.0,16.2284,16.2549,16.193,16.2196,685200.0
2008-08-05 10:20:00,18.33,18.33,18.22,18.28,1043600.0,16.2107,16.2107,16.1134,16.1665,1043600.0
2008-08-05 10:30:00,18.28,18.31,18.2,18.22,692400.0,16.1665,16.193,16.0957,16.1134,692400.0
2008-08-05 10:40:00,18.22,18.28,18.11,18.12,1302000.0,16.1134,16.1665,16.0161,16.025,1302000.0
2008-08-05 10:50:00,18.12,18.18,18.08,18.18,976000.0,16.025,16.0781,15.9896,16.0781,976000.0
2008-08-05 11:00:00,18.18,18.18,18.09,18.14,669200.0,16.0781,16.0781,15.9985,16.0427,669200.0
2008-08-05 11:10:00,18.14,18.21,18.12,18.17,804400.0,16.0427,16.1046,16.025,16.0692,804400.0
2008-08-05 11:20:00,18.17,18.23,18.16,18.19,565600.0,16.0692,16.1223,16.0604,16.0869,565600.0
2008-08-05 11:30:00,18.2,18.24,18.18,18.2,557600.0,16.0957,16.1311,16.0781,16.0957,557600.0
2008-08-05 11:40:00,18.21,18.21,18.14,18.16,414400.0,16.1046,16.1046,16.0427,16.0604,414400.0
2008-08-05 11:50:00,18.16,18.18,18.14,18.17,280800.0,16.0604,16.0781,16.0427,16.0692,280800.0
2008-08-05 12:00:00,18.17,18.18,18.14,18.15,276400.0,16.0692,16.0781,16.0427,16.0515,276400.0
2008-08-05 12:10:00,18.15,18.18,18.14,18.18,308800.0,16.0515,16.0781,16.0427,16.0781,308800.0
2008-08-05 12:20:00,18.18,18.27,18.18,18.24,492800.0,16.0781,16.1576,16.0781,16.1311,492800.0
2008-08-05 12:30:00,18.24,18.24,18.2,18.22,194800.0,16.1311,16.1311,16.0957,16.1134,194800.0
2008-08-05 12:40:00,18.22,18.29,18.22,18.26,375600.0,16.1134,16.1753,16.1134,16.1488,375600.0
2008-08-05 12:50:00,18.26,18.29,18.24,18.29,375200.0,16.1488,16.1753,16.1311,16.1753,375200.0
2008-08-05 13:00:00,18.29,18.34,18.29,18.32,589600.0,16.1753,16.2196,16.1753,16.2019,589600.0
2008-08-05 13:10:00,18.31,18.34,18.28,18.28,413200.0,16.193,16.2196,16.1665,16.1665,413200.0
2008-08-05 13:20:00,18.28,18.31,18.28,18.31,220000.0,16.1665,16.193,16.1665,16.193,220000.0
2008-08-05 13:30:00,18.31,18.34,18.3,18.32,376400.0,16.193,16.2196,16.1842,16.2019,376400.0
2008-08-05 13:40:00,18.32,18.35,18.31,18.31,314800.0,16.2019,16.2284,16.193,16.193,314800.0
2008-08-05 13:50:00,18.31,18.33,18.27,18.29,391600.0,16.193,16.2107,16.1576,16.1753,391600.0
2008-08-05 14:00:00,18.29,18.32,18.27,18.27,605200.0,16.1753,16.2019,16.1576,16.1576,605200.0
2008-08-05 14:10:00,18.27,18.33,18.24,18.3,1089600.0,16.1576,16.2107,16.1311,16.1842,1089600.0
2008-08-05 14:20:00,18.3,18.32,18.22,18.32,1167600.0,16.1842,16.2019,16.1134,16.2019,1167600.0
2008-08-05 14:30:00,18.32,18.33,18.26,18.27,819200.0,16.2019,16.2107,16.1488,16.1576,819200.0
2008-08-05 14:40:00,18.27,18.33,18.26,18.31,700400.0,16.1576,16.2107,16.1488,16.193,700400.0
2008-08-05 14:50:00,18.32,18.36,18.29,18.35,1010000.0,16.2019,16.2372,16.1753,16.2284,1010000.0
2008-08-05 15:00:00,18.34,18.36,18.33,18.36,693200.0,16.2196,16.2372,16.2107,16.2372,693200.0
2008-08-05 15:10:00,18.36,18.37,18.33,18.34,953600.0,16.2372,16.2461,16.2107,16.2196,953600.0
2008-08-05 15:20:00,18.34,18.36,18.34,18.36,682000.0,16.2196,16.2372,16.2196,16.2372,682000.0
2008-08-05 15:30:00,18.36,18.41,18.33,18.37,1030400.0,16.2372,16.2815,16.2107,16.2461,1030400.0
2008-08-05 15:40:00,18.37,18.43,18.36,18.42,1556000.0,16.2461,16.2991,16.2372,16.2903,1556000.0
2008-08-05 15:50:00,18.41,18.42,18.35,18.38,2647600.0,16.2815,16.2903,16.2284,16.2549,2647600.0
2008-08-06 09:30:00,18.2,18.2,17.88,17.89,2947600.0,16.0957,16.0957,15.8127,15.8216,2947600.0
2008-08-06 09:40:00,17.89,17.96,17.77,17.95,2700800.0,15.8216,15.8835,15.7155,15.8746,2700800.0
2008-08-06 09:50:00,17.93,18.0,17.9,18.0,1853600.0,15.857,15.9189,15.8304,15.9189,1853600.0
2008-08-06 10:00:00,18.0,18.07,17.95,18.0,1457600.0,15.9189,15.9808,15.8746,15.9189,1457600.0
2008-08-06 10:10:00,18.0,18.04,17.93,18.02,1163200.0,15.9189,15.9542,15.857,15.9365,1163200.0
2008-08-06 10:20:00,18.01,18.04,17.96,17.97,894400.0,15.9277,15.9542,15.8835,15.8923,894400.0
2008-08-06 10:30:00,17.97,18.03,17.92,18.0,1627600.0,15.8923,15.9454,15.8481,15.9189,1627600.0
2008-08-06 10:40:00,18.0,18.06,17.95,18.02,1605600.0,15.9189,15.9719,15.8746,15.9365,1605600.0
2008-08-06 10:50:00,18.02,18.03,17.97,17.97,653200.0,15.9365,15.9454,15.8923,15.8923,653200.0
2008-08-06 11:00:00,17.97,18.04,17.94,18.0,668800.0,15.8923,15.9542,15.8658,15.9189,668800.0
2008-08-06 11:10:00,18.0,18.06,17.99,18.0,940400.0,15.9189,15.9719,15.91,15.9189,940400.0
2008-08-06 11:20:00,18.0,18.05,18.0,18.05,502400.0,15.9189,15.9631,15.9189,15.9631,502400.0
2008-08-06 11:30:00,18.05,18.09,18.04,18.07,874400.0,15.9631,15.9985,15.9542,15.9808,874400.0
2008-08-06 11:40:00,18.08,18.08,18.03,18.04,757200.0,15.9896,15.9896,15.9454,15.9542,757200.0
2008-08-06 11:50:00,18.04,18.06,18.03,18.05,454800.0,15.9542,15.9719,15.9454,15.9631,454800.0
2008-08-06 12:00:00,18.05,18.09,18.03,18.07,565200.0,15.9631,15.9985,15.9454,15.9808,565200.0
2008-08-06 12:10:00,18.07,18.08,18.04,18.07,448800.0,15.9808,15.9896,15.9542,15.9808,448800.0
2008-08-06 12:20:00,18.07,18.09,18.04,18.05,941600.0,15.9808,15.9985,15.9542,15.9631,941600.0
2008-08-06 12:30:00,18.04,18.05,17.99,18.03,778800.0,15.9542,15.9631,15.91,15.9454,778800.0
2008-08-06 12:40:00,18.03,18.03,18.0,18.01,736800.0,15.9454,15.9454,15.9189,15.9277,736800.0
2008-08-06 12:50:00,18.01,18.02,17.93,17.97,1002000.0,15.9277,15.9365,15.857,15.8923,1002000.0
2008-08-06 13:00:00,17.97,17.97,17.91,17.93,436000.0,15.8923,15.8923,15.8393,15.857,436000.0
2008-08-06 13:10:00,17.93,17.94,17.91,17.91,461200.0,15.857,15.8658,15.8393,15.8393,461200.0
2008-08-06 13:20:00,17.91,17.96,17.88,17.95,676000.0,15.8393,15.8835,15.8127,15.8746,676000.0
2008-08-06 13:30:00,17.95,18.0,17.93,17.95,862000.0,15.8746,15.9189,15.857,15.8746,862000.0
2008-08-06 13:40:00,17.95,17.96,17.88,17.88,719600.0,15.8746,15.8835,15.8127,15.8127,719600.0
2008-08-06 13:50:00,17.88,17.9,17.88,17.89,718800.0,15.8127,15.8304,15.8127,15.8216,718800.0
2008-08-06 14:00:00,17.89,17.93,17.86,17.93,1133200.0,15.8216,15.857,15.795,15.857,1133200.0
2008-08-06 14:10:00,17.93,18.0,17.93,17.95,1530000.0,15.857,15.9189,15.857,15.8746,1530000.0
2008-08-06 14:20:00,17.95,17.96,17.92,17.93,676000.0,15.8746,15.8835,15.8481,15.857,676000.0
2008-08-06 14:30:00,17.92,17.97,17.92,17.92,594400.0,15.8481,15.8923,15.8481,15.8481,594400.0
2008-08-06 14:40:00,17.92,17.96,17.92,17.95,660400.0,15.8481,15.8835,15.8481,15.8746,660400.0
2008-08-06 14:50:00,17.95,17.95,17.9,17.92,516000.0,15.8746,15.8746,15.8304,15.8481,516000.0
2008-08-06 15:00:00,17.93,17.95,17.92,17.93,470800.0,15.857,15.8746,15.8481,15.857,470800.0
2008-08-06 15:10:00,17.92,17.93,17.89,17.9,672400.0,15.8481,15.857,15.8216,15.8304,672400.0
2008-08-06 15:20:00,17.91,17.91,17.88,17.9,632000.0,15.8393,15.8393,15.8127,15.8304,632000.0
2008-08-06 15:30:00,17.9,17.9,17.83,17.88,1828800.0,15.8304,15.8304,15.7685,15.8127,1828800.0
2008-08-06 15:40:00,17.88,17.98,17.88,17.9,1888400.0,15.8127,15.9012,15.8127,15.8304,1888400.0
2008-08-06 15:50:00,17.9,17.92,17.83,17.84,1717200.0,15.8304,15.8481,15.7685,15.7774,1717200.0
2008-08-07 09:30:00,17.7,17.81,17.55,17.7,2806400.0,15.6535,15.7508,15.5209,15.6535,2806400.0
2008-08-07 09:40:00,17.7,17.77,17.63,17.69,1268000.0,15.6535,15.7155,15.5916,15.6447,1268000.0
2008-08-07 09:50:00,17.69,17.71,17.63,17.65,1123600.0,15.6447,15.6624,15.5916,15.6093,1123600.0
2008-08-07 10:00:00,17.65,17.68,17.58,17.58,1324000.0,15.6093,15.6359,15.5474,15.5474,1324000.0
2008-08-07 10:10:00,17.58,17.66,17.5,17.65,3433200.0,15.5474,15.6182,15.4767,15.6093,3433200.0
2008-08-07 10:20:00,17.65,17.68,17.57,17.59,1102400.0,15.6093,15.6359,15.5386,15.5563,1102400.0
2008-08-07 10:30:00,17.59,17.64,17.54,17.6,1592400.0,15.5563,15.6005,15.512,15.5651,1592400.0
2008-08-07 10:40:00,17.59,17.6,17.53,17.58,664000.0,15.5563,15.5651,15.5032,15.5474,664000.0
2008-08-07 10:50:00,17.57,17.62,17.57,17.62,647600.0,15.5386,15.5828,15.5386,15.5828,647600.0
2008-08-07 11:00:00,17.62,17.67,17.57,17.6,968000.0,15.5828,15.627,15.5386,15.5651,968000.0
2008-08-07 11:10:00,17.6,17.61,17.52,17.55,792400.0,15.5651,15.574,15.4944,15.5209,792400.0
2008-08-07 11:20:00,17.54,17.57,17.5,17.52,953600.0,15.512,15.5386,15.4767,15.4944,953600.0
2008-08-07 11:30:00,17.52,17.56,17.51,17.53,645200.0,15.4944,15.5297,15.4855,15.5032,645200.0
2008-08-07 11:40:00,17.53,17.54,17.5,17.53,907200.0,15.5032,15.512,15.4767,15.5032,907200.0
2008-08-07 11:50:00,17.53,17.53,17.44,17.47,1628400.0,15.5032,15.5032,15.4236,15.4501,1628400.0
2008-08-07 12:00:00,17.47,17.51,17.45,17.45,1131600.0,15.4501,15.4855,15.4325,15.4325,1131600.0
2008-08-07 12:10:00,17.45,17.54,17.44,17.53,1164400.0,15.4325,15.512,15.4236,15.5032,1164400.0
2008-08-07 12:20:00,17.52,17.6,17.51,17.57,882400.0,15.4944,15.5651,15.4855,15.5386,882400.0
2008-08-07 12:30:00,17.57,17.59,17.54,17.57,771600.0,15.5386,15.5563,15.512,15.5386,771600.0
2008-08-07 12:40:00,17.57,17.63,17.55,17.62,860800.0,15.5386,15.5916,15.5209,15.5828,860800.0
2008-08-07 12:50:00,17.61,17.62,17.55,17.56,686800.0,15.574,15.5828,15.5209,15.5297,686800.0
2008-08-07 13:00:00,17.56,17.58,17.54,17.57,680000.0,15.5297,15.5474,15.512,15.5386,680000.0
2008-08-07 13:10:00,17.57,17.59,17.5,17.51,901200.0,15.5386,15.5563,15.4767,15.4855,901200.0
2008-08-07 13:20:00,17.5,17.58,17.5,17.56,429600.0,15.4767,15.5474,15.4767,15.5297,429600.0
2008-08-07 13:30:00,17.56,17.58,17.54,17.55,341200.0,15.5297,15.5474,15.512,15.5209,341200.0
2008-08-07 13:40:00,17.55,17.59,17.54,17.56,341200.0,15.5209,15.5563,15.512,15.5297,341200.0
2008-08-07 13:50:00,17.56,17.6,17.56,17.56,466400.0,15.5297,15.5651,15.5297,15.5297,466400.0
2008-08-07 14:00:00,17.56,17.58,17.53,17.55,442400.0,15.5297,15.5474,15.5032,15.5209,442400.0
2008-08-07 14:10:00,17.55,17.59,17.55,17.58,380000.0,15.5209,15.5563,15.5209,15.5474,380000.0
2008-08-07 14:20:00,17.58,17.64,17.58,17.61,786800.0,15.5474,15.6005,15.5474,15.574,786800.0
2008-08-07 14:30:00,17.61,17.63,17.58,17.59,547200.0,15.574,15.5916,15.5474,15.5563,547200.0
2008-08-07 14:40:00,17.59,17.62,17.56,17.59,469600.0,15.5563,15.5828,15.5297,15.5563,469600.0
2008-08-07 14:50:00,17.59,17.6,17.54,17.54,488800.0,15.5563,15.5651,15.512,15.512,488800.0
2008-08-07 15:00:00,17.54,17.58,17.48,17.54,972400.0,15.512,15.5474,15.459,15.512,972400.0
2008-08-07 15:10:00,17.54,17.56,17.47,17.49,834800.0,15.512,15.5297,15.4501,15.4678,834800.0
2008-08-07 15:20:00,17.49,17.58,17.46,17.54,1058000.0,15.4678,15.5474,15.4413,15.512,1058000.0
2008-08-07 15:30:00,17.54,17.54,17.44,17.46,1412000.0,15.512,15.512,15.4236,15.4413,1412000.0
2008-08-07 15:40:00,17.46,17.47,17.4,17.43,1833600.0,15.4413,15.4501,15.3882,15.4148,1833600.0
2008-08-07 15:50:00,17.43,17.45,17.34,17.39,2797600.0,15.4148,15.4325,15.3352,15.3794,2797600.0
2008-08-08 09:30:00,17.45,17.64,17.28,17.59,2145600.0,15.4325,15.6005,15.2821,15.5563,2145600.0
2008-08-08 09:40:00,17.6,17.74,17.59,17.74,1864800.0,15.5651,15.6889,15.5563,15.6889,1864800.0
2008-08-08 09:50:00,17.74,17.76,17.68,17.73,1464800.0,15.6889,15.7066,15.6359,15.6801,1464800.0
2008-08-08 10:00:00,17.73,17.87,17.73,17.87,1541200.0,15.6801,15.8039,15.6801,15.8039,1541200.0
2008-08-08 10:10:00,17.87,17.9,17.83,17.84,1125200.0,15.8039,15.8304,15.7685,15.7774,1125200.0
2008-08-08 10:20:00,17.84,17.88,17.8,17.85,874400.0,15.7774,15.8127,15.742,15.7862,874400.0
2008-08-08 10:30:00,17.85,17.92,17.84,17.89,927200.0,15.7862,15.8481,15.7774,15.8216,927200.0
2008-08-08 10:40:00,17.89,17.97,17.86,17.95,986000.0,15.8216,15.8923,15.795,15.8746,986000.0
2008-08-08 10:50:00,17.96,18.05,17.96,18.02,1964800.0,15.8835,15.9631,15.8835,15.9365,1964800.0
2008-08-08 11:00:00,18.02,18.05,18.0,18.03,705200.0,15.9365,15.9631,15.9189,15.9454,705200.0
2008-08-08 11:10:00,18.03,18.12,18.03,18.08,1143200.0,15.9454,16.025,15.9454,15.9896,1143200.0
2008-08-08 11:20:00,18.09,18.11,18.0,18.04,1134000.0,15.9985,16.0161,15.9189,15.9542,1134000.0
2008-08-08 11:30:00,18.05,18.1,18.03,18.06,668400.0,15.9631,16.0073,15.9454,15.9719,668400.0
2008-08-08 11:40:00,18.06,18.06,18.02,18.04,985600.0,15.9719,15.9719,15.9365,15.9542,985600.0
2008-08-08 11:50:00,18.04,18.05,18.02,18.02,370800.0,15.9542,15.9631,15.9365,15.9365,370800.0
2008-08-08 12:00:00,18.03,18.06,18.02,18.05,458000.0,15.9454,15.9719,15.9365,15.9631,458000.0
2008-08-08 12:10:00,18.05,18.11,18.05,18.11,599600.0,15.9631,16.0161,15.9631,16.0161,599600.0
2008-08-08 12:20:00,18.11,18.11,18.06,18.07,722400.0,16.0161,16.0161,15.9719,15.9808,722400.0
2008-08-08 12:30:00,18.08,18.08,18.0,18.03,708400.0,15.9896,15.9896,15.9189,15.9454,708400.0
2008-08-08 12:40:00,18.03,18.05,18.01,18.05,434400.0,15.9454,15.9631,15.9277,15.9631,434400.0
2008-08-08 12:50:00,18.05,18.06,18.03,18.06,362000.0,15.9631,15.9719,15.9454,15.9719,362000.0
2008-08-08 13:00:00,18.06,18.09,18.06,18.08,422000.0,15.9719,15.9985,15.9719,15.9896,422000.0
2008-08-08 13:10:00,18.08,18.08,18.05,18.08,412800.0,15.9896,15.9896,15.9631,15.9896,412800.0
2008-08-08 13:20:00,18.08,18.11,18.08,18.11,450400.0,15.9896,16.0161,15.9896,16.0161,450400.0
2008-08-08 13:30:00,18.11,18.11,18.07,18.09,534000.0,16.0161,16.0161,15.9808,15.9985,534000.0
2008-08-08 13:40:00,18.09,18.11,18.04,18.08,688400.0,15.9985,16.0161,15.9542,15.9896,688400.0
2008-08-08 13:50:00,18.08,18.1,18.07,18.09,396000.0,15.9896,16.0073,15.9808,15.9985,396000.0
2008-08-08 14:00:00,18.09,18.14,18.09,18.12,951600.0,15.9985,16.0427,15.9985,16.025,951600.0
2008-08-08 14:10:00,18.12,18.16,18.11,18.16,875600.0,16.025,16.0604,16.0161,16.0604,875600.0
2008-08-08 14:20:00,18.16,18.2,18.16,18.2,617600.0,16.0604,16.0957,16.0604,16.0957,617600.0
2008-08-08 14:30:00,18.2,18.21,18.17,18.18,658000.0,16.0957,16.1046,16.0692,16.0781,658000.0
2008-08-08 14:40:00,18.18,18.19,18.17,18.18,442000.0,16.0781,16.0869,16.0692,16.0781,442000.0
2008-08-08 14:50:00,18.18,18.18,18.17,18.18,340800.0,16.0781,16.0781,16.0692,16.0781,340800.0
2008-08-08 15:00:00,18.18,18.2,18.11,18.16,888000.0,16.0781,16.0957,16.0161,16.0604,888000.0
2008-08-08 15:10:00,18.16,18.18,18.13,18.15,857600.0,16.0604,16.0781,16.0338,16.0515,857600.0
2008-08-08 15:20:00,18.15,18.15,18.06,18.07,948000.0,16.0515,16.0515,15.9719,15.9808,948000.0
2008-08-08 15:30:00,18.07,18.11,18.07,18.09,802800.0,15.9808,16.0161,15.9808,15.9985,802800.0
2008-08-08 15:40:00,18.1,18.13,18.08,18.11,1181600.0,16.0073,16.0338,15.9896,16.0161,1181600.0
2008-08-08 15:50:00,18.11,18.18,18.09,18.11,2438800.0,16.0161,16.0781,15.9985,16.0161,2438800.0
2008-08-11 09:30:00,18.09,18.48,17.99,18.48,2624800.0,15.9985,16.3434,15.91,16.3434,2624800.0
2008-08-11 09:40:00,18.48,18.61,18.44,18.57,3552400.0,16.3434,16.4583,16.308,16.423,3552400.0
2008-08-11 09:50:00,18.57,18.74,18.55,18.68,4236400.0,16.423,16.5733,16.4053,16.5202,4236400.0
2008-08-11 10:00:00,18.68,18.7,18.59,18.67,2131600.0,16.5202,16.5379,16.4406,16.5114,2131600.0
2008-08-11 10:10:00,18.67,18.77,18.64,18.72,2968400.0,16.5114,16.5998,16.4849,16.5556,2968400.0
2008-08-11 10:20:00,18.72,18.75,18.66,18.69,1397600.0,16.5556,16.5821,16.5026,16.5291,1397600.0
2008-08-11 10:30:00,18.7,18.7,18.61,18.65,965200.0,16.5379,16.5379,16.4583,16.4937,965200.0
2008-08-11 10:40:00,18.65,18.68,18.61,18.63,1071600.0,16.4937,16.5202,16.4583,16.476,1071600.0
2008-08-11 10:50:00,18.63,18.71,18.61,18.67,864800.0,16.476,16.5468,16.4583,16.5114,864800.0
2008-08-11 11:00:00,18.67,18.73,18.63,18.71,815200.0,16.5114,16.5645,16.476,16.5468,815200.0
2008-08-11 11:10:00,18.72,18.74,18.67,18.7,973200.0,16.5556,16.5733,16.5114,16.5379,973200.0
2008-08-11 11:20:00,18.7,18.72,18.67,18.7,646000.0,16.5379,16.5556,16.5114,16.5379,646000.0
2008-08-11 11:30:00,18.71,18.74,18.65,18.74,634400.0,16.5468,16.5733,16.4937,16.5733,634400.0
2008-08-11 11:40:00,18.74,18.76,18.66,18.67,1323200.0,16.5733,16.591,16.5026,16.5114,1323200.0
2008-08-11 11:50:00,18.66,18.72,18.66,18.71,618400.0,16.5026,16.5556,16.5026,16.5468,618400.0
2008-08-11 12:00:00,18.71,18.75,18.7,18.74,771200.0,16.5468,16.5821,16.5379,16.5733,771200.0
2008-08-11 12:10:00,18.74,18.75,18.71,18.74,416000.0,16.5733,16.5821,16.5468,16.5733,416000.0
2008-08-11 12:20:00,18.74,18.81,18.74,18.81,1282000.0,16.5733,16.6352,16.5733,16.6352,1282000.0
2008-08-11 12:30:00,18.81,18.87,18.75,18.87,1236800.0,16.6352,16.6883,16.5821,16.6883,1236800.0
2008-08-11 12:40:00,18.86,18.9,18.83,18.84,1385600.0,16.6794,16.7148,16.6529,16.6617,1385600.0
2008-08-11 12:50:00,18.84,18.92,18.84,18.89,913600.0,16.6617,16.7325,16.6617,16.706,913600.0
2008-08-11 13:00:00,18.89,18.93,18.86,18.93,498800.0,16.706,16.7413,16.6794,16.7413,498800.0
2008-08-11 13:10:00,18.93,19.0,18.93,18.97,1154800.0,16.7413,16.8032,16.7413,16.7767,1154800.0
2008-08-11 13:20:00,18.97,19.05,18.97,19.05,1300800.0,16.7767,16.8475,16.7767,16.8475,1300800.0
2008-08-11 13:30:00,19.05,19.13,19.05,19.1,1363200.0,16.8475,16.9182,16.8475,16.8917,1363200.0
2008-08-11 13:40:00,19.09,19.1,18.99,19.05,1410400.0,16.8828,16.8917,16.7944,16.8475,1410400.0
2008-08-11 13:50:00,19.05,19.12,19.01,19.02,1073200.0,16.8475,16.9094,16.8121,16.8209,1073200.0
2008-08-11 14:00:00,19.02,19.05,18.99,19.0,1130800.0,16.8209,16.8475,16.7944,16.8032,1130800.0
2008-08-11 14:10:00,19.01,19.03,18.86,18.89,1122000.0,16.8121,16.8298,16.6794,16.706,1122000.0
2008-08-11 14:20:00,18.88,18.9,18.79,18.82,1116000.0,16.6971,16.7148,16.6175,16.6441,1116000.0
2008-08-11 14:30:00,18.82,18.83,18.69,18.74,1098000.0,16.6441,16.6529,16.5291,16.5733,1098000.0
2008-08-11 14:40:00,18.74,18.75,18.64,18.66,1882400.0,16.5733,16.5821,16.4849,16.5026,1882400.0
2008-08-11 14:50:00,18.66,18.75,18.63,18.69,1637600.0,16.5026,16.5821,16.476,16.5291,1637600.0
2008-08-11 15:00:00,18.69,18.71,18.67,18.69,907600.0,16.5291,16.5468,16.5114,16.5291,907600.0
2008-08-11 15:10:00,18.69,18.7,18.65,18.69,712800.0,16.5291,16.5379,16.4937,16.5291,712800.0
2008-08-11 15:20:00,18.69,18.71,18.65,18.68,1068800.0,16.5291,16.5468,16.4937,16.5202,1068800.0
2008-08-11 15:30:00,18.67,18.69,18.63,18.65,1651600.0,16.5114,16.5291,16.476,16.4937,1651600.0
2008-08-11 15:40:00,18.65,18.68,18.57,18.59,1902000.0,16.4937,16.5202,16.423,16.4406,1902000.0
2008-08-11 15:50:00,18.59,18.71,18.57,18.68,2019600.0,16.4406,16.5468,16.423,16.5202,2019600.0
2008-08-12 09:30:00,18.55,18.7,18.5,18.59,1808800.0,16.4053,16.5379,16.3611,16.4406,1808800.0
2008-08-12 09:40:00,18.59,18.66,18.55,18.6,840000.0,16.4406,16.5026,16.4053,16.4495,840000.0
2008-08-12 09:50:00,18.6,18.61,18.46,18.49,1403200.0,16.4495,16.4583,16.3257,16.3522,1403200.0
2008-08-12 10:00:00,18.49,18.64,18.44,18.54,1260000.0,16.3522,16.4849,16.308,16.3964,1260000.0
2008-08-12 10:10:00,18.54,18.57,18.44,18.44,1000800.0,16.3964,16.423,16.308,16.308,1000800.0
2008-08-12 10:20:00,18.44,18.46,18.32,18.32,1668800.0,16.308,16.3257,16.2019,16.2019,1668800.0
2008-08-12 10:30:00,18.32,18.39,18.28,18.3,1545600.0,16.2019,16.2638,16.1665,16.1842,1545600.0
2008-08-12 10:40:00,18.3,18.39,18.28,18.33,2640000.0,16.1842,16.2638,16.1665,16.2107,2640000.0
2008-08-12 10:50:00,18.33,18.33,18.25,18.27,940400.0,16.2107,16.2107,16.14,16.1576,940400.0
2008-08-12 11:00:00,18.27,18.32,18.2,18.32,1935200.0,16.1576,16.2019,16.0957,16.2019,1935200.0
2008-08-12 11:10:00,18.32,18.49,18.3,18.47,1174000.0,16.2019,16.3522,16.1842,16.3345,1174000.0
2008-08-12 11:20:00,18.47,18.54,18.41,18.48,913200.0,16.3345,16.3964,16.2815,16.3434,913200.0
2008-08-12 11:30:00,18.49,18.51,18.44,18.45,528400.0,16.3522,16.3699,16.308,16.3168,528400.0
2008-08-12 11:40:00,18.45,18.46,18.35,18.35,591200.0,16.3168,16.3257,16.2284,16.2284,591200.0
2008-08-12 11:50:00,18.35,18.37,18.3,18.36,465200.0,16.2284,16.2461,16.1842,16.2372,465200.0
2008-08-12 12:00:00,18.36,18.37,18.34,18.35,303600.0,16.2372,16.2461,16.2196,16.2284,303600.0
2008-08-12 12:10:00,18.35,18.37,18.33,18.36,988400.0,16.2284,16.2461,16.2107,16.2372,988400.0
2008-08-12 12:20:00,18.36,18.47,18.36,18.44,518800.0,16.2372,16.3345,16.2372,16.308,518800.0
2008-08-12 12:30:00,18.44,18.45,18.38,18.4,316800.0,16.308,16.3168,16.2549,16.2726,316800.0
2008-08-12 12:40:00,18.4,18.45,18.4,18.43,232400.0,16.2726,16.3168,16.2726,16.2991,232400.0
2008-08-12 12:50:00,18.43,18.49,18.42,18.47,363600.0,16.2991,16.3522,16.2903,16.3345,363600.0
2008-08-12 13:00:00,18.47,18.48,18.44,18.47,229200.0,16.3345,16.3434,16.308,16.3345,229200.0
2008-08-12 13:10:00,18.48,18.48,18.37,18.38,323200.0,16.3434,16.3434,16.2461,16.2549,323200.0
2008-08-12 13:20:00,18.39,18.39,18.33,18.34,313600.0,16.2638,16.2638,16.2107,16.2196,313600.0
2008-08-12 13:30:00,18.34,18.36,18.33,18.34,240800.0,16.2196,16.2372,16.2107,16.2196,240800.0
2008-08-12 13:40:00,18.34,18.38,18.33,18.35,209200.0,16.2196,16.2549,16.2107,16.2284,209200.0
2008-08-12 13:50:00,18.35,18.36,18.28,18.29,492000.0,16.2284,16.2372,16.1665,16.1753,492000.0
2008-08-12 14:00:00,18.29,18.31,18.25,18.26,521600.0,16.1753,16.193,16.14,16.1488,521600.0
2008-08-12 14:10:00,18.26,18.31,18.25,18.29,366000.0,16.1488,16.193,16.14,16.1753,366000.0
2008-08-12 14:20:00,18.29,18.35,18.27,18.33,618000.0,16.1753,16.2284,16.1576,16.2107,618000.0
2008-08-12 14:30:00,18.33,18.35,18.31,18.33,297200.0,16.2107,16.2284,16.193,16.2107,297200.0
2008-08-12 14:40:00,18.33,18.35,18.3,18.32,237600.0,16.2107,16.2284,16.1842,16.2019,237600.0
2008-08-12 14:50:00,18.32,18.33,18.26,18.27,286400.0,16.2019,16.2107,16.1488,16.1576,286400.0
2008-08-12 15:00:00,18.27,18.3,18.25,18.25,498800.0,16.1576,16.1842,16.14,16.14,498800.0
2008-08-12 15:10:00,18.25,18.27,18.2,18.22,908000.0,16.14,16.1576,16.0957,16.1134,908000.0
2008-08-12 15:20:00,18.23,18.29,18.18,18.25,702800.0,16.1223,16.1753,16.0781,16.14,702800.0
2008-08-12 15:30:00,18.25,18.29,18.18,18.25,926400.0,16.14,16.1753,16.0781,16.14,926400.0
2008-08-12 15:40:00,18.25,18.27,18.18,18.27,1586800.0,16.14,16.1576,16.0781,16.1576,1586800.0
2008-08-12 15:50:00,18.27,18.27,18.15,18.17,1917600.0,16.1576,16.1576,16.0515,16.0692,1917600.0
2008-08-13 09:30:00,18.19,18.29,18.12,18.26,1901600.0,16.1097,16.1983,16.0477,16.1717,1901600.0
2008-08-13 09:40:00,18.26,18.4,18.22,18.28,1683200.0,16.1717,16.2957,16.1363,16.1894,1683200.0
2008-08-13 09:50:00,18.27,18.29,18.18,18.2,2110800.0,16.1806,16.1983,16.1009,16.1186,2110800.0
2008-08-13 10:00:00,18.2,18.25,18.18,18.23,1077200.0,16.1186,16.1629,16.1009,16.1452,1077200.0
2008-08-13 10:10:00,18.23,18.27,18.21,18.27,924800.0,16.1452,16.1806,16.1275,16.1806,924800.0
2008-08-13 10:20:00,18.27,18.31,18.25,18.26,758000.0,16.1806,16.216,16.1629,16.1717,758000.0
2008-08-13 10:30:00,18.26,18.31,18.22,18.25,1196800.0,16.1717,16.216,16.1363,16.1629,1196800.0
2008-08-13 10:40:00,18.24,18.29,18.16,18.2,1539600.0,16.154,16.1983,16.0832,16.1186,1539600.0
2008-08-13 10:50:00,18.19,18.3,18.15,18.3,1086000.0,16.1097,16.2072,16.0743,16.2072,1086000.0
2008-08-13 11:00:00,18.3,18.33,18.26,18.28,592800.0,16.2072,16.2337,16.1717,16.1894,592800.0
2008-08-13 11:10:00,18.28,18.35,18.24,18.35,435200.0,16.1894,16.2514,16.154,16.2514,435200.0
2008-08-13 11:20:00,18.35,18.35,18.29,18.33,246800.0,16.2514,16.2514,16.1983,16.2337,246800.0
2008-08-13 11:30:00,18.33,18.36,18.29,18.31,524400.0,16.2337,16.2603,16.1983,16.216,524400.0
2008-08-13 11:40:00,18.31,18.33,18.26,18.27,403200.0,16.216,16.2337,16.1717,16.1806,403200.0
2008-08-13 11:50:00,18.27,18.28,18.25,18.28,367600.0,16.1806,16.1894,16.1629,16.1894,367600.0
2008-08-13 12:00:00,18.28,18.28,18.24,18.24,333600.0,16.1894,16.1894,16.154,16.154,333600.0
2008-08-13 12:10:00,18.25,18.28,18.23,18.27,491200.0,16.1629,16.1894,16.1452,16.1806,491200.0
2008-08-13 12:20:00,18.27,18.28,18.25,18.28,272800.0,16.1806,16.1894,16.1629,16.1894,272800.0
2008-08-13 12:30:00,18.27,18.32,18.26,18.32,392000.0,16.1806,16.2249,16.1717,16.2249,392000.0
2008-08-13 12:40:00,18.32,18.34,18.3,18.31,290400.0,16.2249,16.2426,16.2072,16.216,290400.0
2008-08-13 12:50:00,18.31,18.34,18.3,18.33,224800.0,16.216,16.2426,16.2072,16.2337,224800.0
2008-08-13 13:00:00,18.33,18.34,18.3,18.32,319200.0,16.2337,16.2426,16.2072,16.2249,319200.0
2008-08-13 13:10:00,18.33,18.36,18.31,18.36,234800.0,16.2337,16.2603,16.216,16.2603,234800.0
2008-08-13 13:20:00,18.36,18.48,18.36,18.45,686000.0,16.2603,16.3666,16.2603,16.34,686000.0
2008-08-13 13:30:00,18.45,18.5,18.45,18.48,515600.0,16.34,16.3843,16.34,16.3666,515600.0
2008-08-13 13:40:00,18.48,18.5,18.39,18.41,699200.0,16.3666,16.3843,16.2869,16.3046,699200.0
2008-08-13 13:50:00,18.41,18.49,18.41,18.47,488800.0,16.3046,16.3754,16.3046,16.3577,488800.0
2008-08-13 14:00:00,18.46,18.49,18.44,18.48,314000.0,16.3489,16.3754,16.3312,16.3666,314000.0
2008-08-13 14:10:00,18.48,18.49,18.43,18.46,471600.0,16.3666,16.3754,16.3223,16.3489,471600.0
2008-08-13 14:20:00,18.46,18.46,18.42,18.42,340000.0,16.3489,16.3489,16.3134,16.3134,340000.0
2008-08-13 14:30:00,18.42,18.45,18.39,18.43,345600.0,16.3134,16.34,16.2869,16.3223,345600.0
2008-08-13 14:40:00,18.43,18.5,18.42,18.46,601600.0,16.3223,16.3843,16.3134,16.3489,601600.0
2008-08-13 14:50:00,18.45,18.52,18.43,18.51,622400.0,16.34,16.402,16.3223,16.3931,622400.0
2008-08-13 15:00:00,18.51,18.53,18.43,18.44,904000.0,16.3931,16.4109,16.3223,16.3312,904000.0
2008-08-13 15:10:00,18.44,18.54,18.44,18.5,830400.0,16.3312,16.4197,16.3312,16.3843,830400.0
2008-08-13 15:20:00,18.5,18.51,18.42,18.5,720800.0,16.3843,16.3931,16.3134,16.3843,720800.0
2008-08-13 15:30:00,18.5,18.51,18.45,18.46,755200.0,16.3843,16.3931,16.34,16.3489,755200.0
2008-08-13 15:40:00,18.46,18.53,18.45,18.5,1108000.0,16.3489,16.4109,16.34,16.3843,1108000.0
2008-08-13 15:50:00,18.51,18.53,18.46,18.48,1501200.0,16.3931,16.4109,16.3489,16.3666,1501200.0
2008-08-14 09:30:00,18.44,18.69,18.4,18.6,1240800.0,16.3312,16.5526,16.2957,16.4729,1240800.0
2008-08-14 09:40:00,18.6,18.74,18.6,18.64,1376400.0,16.4729,16.5968,16.4729,16.5083,1376400.0
2008-08-14 09:50:00,18.64,18.72,18.61,18.7,714400.0,16.5083,16.5791,16.4817,16.5614,714400.0
2008-08-14 10:00:00,18.7,18.74,18.68,18.72,788400.0,16.5614,16.5968,16.5437,16.5791,788400.0
2008-08-14 10:10:00,18.71,18.72,18.63,18.65,1188400.0,16.5703,16.5791,16.4994,16.5171,1188400.0
2008-08-14 10:20:00,18.65,18.7,18.6,18.7,589600.0,16.5171,16.5614,16.4729,16.5614,589600.0
2008-08-14 10:30:00,18.7,18.74,18.66,18.72,562800.0,16.5614,16.5968,16.526,16.5791,562800.0
2008-08-14 10:40:00,18.72,18.74,18.65,18.65,604800.0,16.5791,16.5968,16.5171,16.5171,604800.0
2008-08-14 10:50:00,18.67,18.71,18.65,18.67,388400.0,16.5348,16.5703,16.5171,16.5348,388400.0
2008-08-14 11:00:00,18.67,18.68,18.65,18.68,270400.0,16.5348,16.5437,16.5171,16.5437,270400.0
2008-08-14 11:10:00,18.68,18.74,18.68,18.73,544000.0,16.5437,16.5968,16.5437,16.588,544000.0
2008-08-14 11:20:00,18.73,18.75,18.71,18.74,561200.0,16.588,16.6057,16.5703,16.5968,561200.0
2008-08-14 11:30:00,18.74,18.86,18.72,18.85,1359200.0,16.5968,16.7031,16.5791,16.6943,1359200.0
2008-08-14 11:40:00,18.85,18.86,18.78,18.78,888400.0,16.6943,16.7031,16.6323,16.6323,888400.0
2008-08-14 11:50:00,18.78,18.82,18.75,18.77,533200.0,16.6323,16.6677,16.6057,16.6234,533200.0
2008-08-14 12:00:00,18.77,18.79,18.76,18.78,427600.0,16.6234,16.6411,16.6146,16.6323,427600.0
2008-08-14 12:10:00,18.78,18.8,18.71,18.76,650000.0,16.6323,16.65,16.5703,16.6146,650000.0
2008-08-14 12:20:00,18.76,18.77,18.74,18.77,441200.0,16.6146,16.6234,16.5968,16.6234,441200.0
2008-08-14 12:30:00,18.76,18.83,18.76,18.8,448000.0,16.6146,16.6765,16.6146,16.65,448000.0
2008-08-14 12:40:00,18.8,18.84,18.8,18.82,360400.0,16.65,16.6854,16.65,16.6677,360400.0
2008-08-14 12:50:00,18.81,18.82,18.77,18.78,448400.0,16.6588,16.6677,16.6234,16.6323,448400.0
2008-08-14 13:00:00,18.78,18.81,18.77,18.78,269600.0,16.6323,16.6588,16.6234,16.6323,269600.0
2008-08-14 13:10:00,18.79,18.8,18.73,18.73,384800.0,16.6411,16.65,16.588,16.588,384800.0
2008-08-14 13:20:00,18.73,18.76,18.71,18.73,512000.0,16.588,16.6146,16.5703,16.588,512000.0
2008-08-14 13:30:00,18.73,18.73,18.7,18.72,426000.0,16.588,16.588,16.5614,16.5791,426000.0
2008-08-14 13:40:00,18.72,18.75,18.72,18.75,314800.0,16.5791,16.6057,16.5791,16.6057,314800.0
2008-08-14 13:50:00,18.75,18.8,18.73,18.8,331600.0,16.6057,16.65,16.588,16.65,331600.0
2008-08-14 14:00:00,18.8,18.82,18.79,18.82,548400.0,16.65,16.6677,16.6411,16.6677,548400.0
2008-08-14 14:10:00,18.82,18.84,18.79,18.83,474000.0,16.6677,16.6854,16.6411,16.6765,474000.0
2008-08-14 14:20:00,18.83,18.84,18.8,18.82,471600.0,16.6765,16.6854,16.65,16.6677,471600.0
2008-08-14 14:30:00,18.82,18.85,18.81,18.83,370000.0,16.6677,16.6943,16.6588,16.6765,370000.0
2008-08-14 14:40:00,18.83,18.83,18.77,18.81,583200.0,16.6765,16.6765,16.6234,16.6588,583200.0
2008-08-14 14:50:00,18.8,18.82,18.79,18.8,455200.0,16.65,16.6677,16.6411,16.65,455200.0
2008-08-14 15:00:00,18.8,18.83,18.79,18.81,624800.0,16.65,16.6765,16.6411,16.6588,624800.0
2008-08-14 15:10:00,18.81,18.85,18.79,18.85,452000.0,16.6588,16.6943,16.6411,16.6943,452000.0
2008-08-14 15:20:00,18.85,18.89,18.81,18.83,824800.0,16.6943,16.7297,16.6588,16.6765,824800.0
2008-08-14 15:30:00,18.83,18.87,18.8,18.87,725600.0,16.6765,16.712,16.65,16.712,725600.0
2008-08-14 15:40:00,18.86,18.95,18.86,18.94,1248800.0,16.7031,16.7828,16.7031,16.774,1248800.0
2008-08-14 15:50:00,18.94,18.95,18.86,18.94,1655200.0,16.774,16.7828,16.7031,16.774,1655200.0
2008-08-15 09:30:00,19.0,19.13,18.83,18.9,2026400.0,16.8271,16.9422,16.6765,16.7385,2026400.0
2008-08-15 09:40:00,18.9,19.04,18.88,18.92,1610000.0,16.7385,16.8625,16.7208,16.7563,1610000.0
2008-08-15 09:50:00,18.92,18.93,18.78,18.84,1531200.0,16.7563,16.7651,16.6323,16.6854,1531200.0
2008-08-15 10:00:00,18.85,18.91,18.71,18.77,1432800.0,16.6943,16.7474,16.5703,16.6234,1432800.0
2008-08-15 10:10:00,18.76,18.84,18.75,18.82,823600.0,16.6146,16.6854,16.6057,16.6677,823600.0
2008-08-15 10:20:00,18.82,18.9,18.81,18.88,637600.0,16.6677,16.7385,16.6588,16.7208,637600.0
2008-08-15 10:30:00,18.89,18.98,18.86,18.96,798400.0,16.7297,16.8094,16.7031,16.7917,798400.0
2008-08-15 10:40:00,18.97,18.99,18.93,18.98,501200.0,16.8005,16.8183,16.7651,16.8094,501200.0
2008-08-15 10:50:00,18.98,19.08,18.98,19.06,907600.0,16.8094,16.898,16.8094,16.8802,907600.0
2008-08-15 11:00:00,19.06,19.1,19.03,19.09,698000.0,16.8802,16.9157,16.8537,16.9068,698000.0
2008-08-15 11:10:00,19.09,19.12,19.08,19.1,770000.0,16.9068,16.9334,16.898,16.9157,770000.0
2008-08-15 11:20:00,19.1,19.12,19.08,19.12,663600.0,16.9157,16.9334,16.898,16.9334,663600.0
2008-08-15 11:30:00,19.12,19.12,19.07,19.09,561600.0,16.9334,16.9334,16.8891,16.9068,561600.0
2008-08-15 11:40:00,19.09,19.1,19.03,19.07,900000.0,16.9068,16.9157,16.8537,16.8891,900000.0
2008-08-15 11:50:00,19.08,19.1,19.05,19.06,417200.0,16.898,16.9157,16.8714,16.8802,417200.0
2008-08-15 12:00:00,19.06,19.08,19.03,19.03,453200.0,16.8802,16.898,16.8537,16.8537,453200.0
2008-08-15 12:10:00,19.03,19.03,18.89,18.92,812400.0,16.8537,16.8537,16.7297,16.7563,812400.0
2008-08-15 12:20:00,18.92,18.95,18.9,18.94,520800.0,16.7563,16.7828,16.7385,16.774,520800.0
2008-08-15 12:30:00,18.93,19.07,18.93,19.07,570400.0,16.7651,16.8891,16.7651,16.8891,570400.0
2008-08-15 12:40:00,19.06,19.07,18.97,18.97,373200.0,16.8802,16.8891,16.8005,16.8005,373200.0
2008-08-15 12:50:00,18.97,19.0,18.95,18.96,189200.0,16.8005,16.8271,16.7828,16.7917,189200.0
2008-08-15 13:00:00,18.96,18.99,18.96,18.98,210000.0,16.7917,16.8183,16.7917,16.8094,210000.0
2008-08-15 13:10:00,18.97,18.98,18.96,18.97,256800.0,16.8005,16.8094,16.7917,16.8005,256800.0
2008-08-15 13:20:00,18.97,18.99,18.93,18.98,222000.0,16.8005,16.8183,16.7651,16.8094,222000.0
2008-08-15 13:30:00,18.99,19.02,18.98,19.0,252400.0,16.8183,16.8448,16.8094,16.8271,252400.0
2008-08-15 13:40:00,19.0,19.02,19.0,19.01,129200.0,16.8271,16.8448,16.8271,16.836,129200.0
2008-08-15 13:50:00,19.02,19.02,18.98,18.99,181600.0,16.8448,16.8448,16.8094,16.8183,181600.0
2008-08-15 14:00:00,18.99,19.0,18.89,18.9,329600.0,16.8183,16.8271,16.7297,16.7385,329600.0
2008-08-15 14:10:00,18.89,18.93,18.86,18.92,489200.0,16.7297,16.7651,16.7031,16.7563,489200.0
2008-08-15 14:20:00,18.92,18.95,18.89,18.91,358800.0,16.7563,16.7828,16.7297,16.7474,358800.0
2008-08-15 14:30:00,18.91,18.93,18.88,18.89,291600.0,16.7474,16.7651,16.7208,16.7297,291600.0
2008-08-15 14:40:00,18.89,18.9,18.85,18.89,279200.0,16.7297,16.7385,16.6943,16.7297,279200.0
2008-08-15 14:50:00,18.89,18.92,18.89,18.9,250000.0,16.7297,16.7563,16.7297,16.7385,250000.0
2008-08-15 15:00:00,18.9,18.94,18.9,18.92,444000.0,16.7385,16.774,16.7385,16.7563,444000.0
2008-08-15 15:10:00,18.92,18.92,18.89,18.9,322800.0,16.7563,16.7563,16.7297,16.7385,322800.0
2008-08-15 15:20:00,18.9,18.93,18.85,18.91,754800.0,16.7385,16.7651,16.6943,16.7474,754800.0
2008-08-15 15:30:00,18.92,18.93,18.86,18.86,471200.0,16.7563,16.7651,16.7031,16.7031,471200.0
2008-08-15 15:40:00,18.86,18.88,18.83,18.84,867600.0,16.7031,16.7208,16.6765,16.6854,867600.0
2008-08-15 15:50:00,18.84,18.93,18.84,18.91,1535200.0,16.6854,16.7651,16.6854,16.7474,1535200.0
2008-08-18 09:30:00,18.89,18.94,18.76,18.84,1223200.0,16.7297,16.774,16.6146,16.6854,1223200.0
2008-08-18 09:40:00,18.84,18.93,18.79,18.89,950800.0,16.6854,16.7651,16.6411,16.7297,950800.0
2008-08-18 09:50:00,18.89,19.06,18.87,18.99,1462800.0,16.7297,16.8802,16.712,16.8183,1462800.0
2008-08-18 10:00:00,18.98,19.0,18.9,18.9,791600.0,16.8094,16.8271,16.7385,16.7385,791600.0
2008-08-18 10:10:00,18.9,18.92,18.82,18.83,747200.0,16.7385,16.7563,16.6677,16.6765,747200.0
2008-08-18 10:20:00,18.83,18.95,18.8,18.95,778400.0,16.6765,16.7828,16.65,16.7828,778400.0
2008-08-18 10:30:00,18.95,19.02,18.86,18.9,1226800.0,16.7828,16.8448,16.7031,16.7385,1226800.0
2008-08-18 10:40:00,18.91,18.96,18.91,18.94,370000.0,16.7474,16.7917,16.7474,16.774,370000.0
2008-08-18 10:50:00,18.95,19.05,18.94,19.02,906000.0,16.7828,16.8714,16.774,16.8448,906000.0
2008-08-18 11:00:00,19.02,19.03,18.91,18.98,731600.0,16.8448,16.8537,16.7474,16.8094,731600.0
2008-08-18 11:10:00,18.98,18.99,18.9,18.92,596800.0,16.8094,16.8183,16.7385,16.7563,596800.0
2008-08-18 11:20:00,18.92,18.94,18.88,18.9,524400.0,16.7563,16.774,16.7208,16.7385,524400.0
2008-08-18 11:30:00,18.9,18.91,18.86,18.9,446000.0,16.7385,16.7474,16.7031,16.7385,446000.0
2008-08-18 11:40:00,18.89,18.92,18.86,18.88,288800.0,16.7297,16.7563,16.7031,16.7208,288800.0
2008-08-18 11:50:00,18.87,18.89,18.83,18.85,448000.0,16.712,16.7297,16.6765,16.6943,448000.0
2008-08-18 12:00:00,18.85,18.86,18.82,18.83,426800.0,16.6943,16.7031,16.6677,16.6765,426800.0
2008-08-18 12:10:00,18.83,18.86,18.8,18.81,506000.0,16.6765,16.7031,16.65,16.6588,506000.0
2008-08-18 12:20:00,18.82,18.83,18.78,18.81,406400.0,16.6677,16.6765,16.6323,16.6588,406400.0
2008-08-18 12:30:00,18.82,18.83,18.76,18.77,282400.0,16.6677,16.6765,16.6146,16.6234,282400.0
2008-08-18 12:40:00,18.78,18.79,18.71,18.72,753600.0,16.6323,16.6411,16.5703,16.5791,753600.0
2008-08-18 12:50:00,18.73,18.74,18.68,18.74,364400.0,16.588,16.5968,16.5437,16.5968,364400.0
2008-08-18 13:00:00,18.73,18.8,18.73,18.77,506800.0,16.588,16.65,16.588,16.6234,506800.0
2008-08-18 13:10:00,18.78,18.79,18.75,18.76,339200.0,16.6323,16.6411,16.6057,16.6146,339200.0
2008-08-18 13:20:00,18.76,18.8,18.75,18.78,294800.0,16.6146,16.65,16.6057,16.6323,294800.0
2008-08-18 13:30:00,18.79,18.8,18.75,18.75,381600.0,16.6411,16.65,16.6057,16.6057,381600.0
2008-08-18 13:40:00,18.75,18.79,18.73,18.73,380000.0,16.6057,16.6411,16.588,16.588,380000.0
2008-08-18 13:50:00,18.73,18.78,18.71,18.73,333600.0,16.588,16.6323,16.5703,16.588,333600.0
2008-08-18 14:00:00,18.73,18.77,18.64,18.64,528000.0,16.588,16.6234,16.5083,16.5083,528000.0
2008-08-18 14:10:00,18.65,18.7,18.63,18.63,480400.0,16.5171,16.5614,16.4994,16.4994,480400.0
2008-08-18 14:20:00,18.63,18.64,18.54,18.56,818400.0,16.4994,16.5083,16.4197,16.4374,818400.0
2008-08-18 14:30:00,18.56,18.6,18.54,18.55,550000.0,16.4374,16.4729,16.4197,16.4286,550000.0
2008-08-18 14:40:00,18.55,18.61,18.54,18.6,375600.0,16.4286,16.4817,16.4197,16.4729,375600.0
2008-08-18 14:50:00,18.6,18.61,18.57,18.61,304400.0,16.4729,16.4817,16.4463,16.4817,304400.0
2008-08-18 15:00:00,18.6,18.63,18.58,18.63,346800.0,16.4729,16.4994,16.4551,16.4994,346800.0
2008-08-18 15:10:00,18.63,18.71,18.62,18.71,428800.0,16.4994,16.5703,16.4906,16.5703,428800.0
2008-08-18 15:20:00,18.71,18.81,18.66,18.75,1066800.0,16.5703,16.6588,16.526,16.6057,1066800.0
2008-08-18 15:30:00,18.75,18.79,18.73,18.78,736400.0,16.6057,16.6411,16.588,16.6323,736400.0
2008-08-18 15:40:00,18.77,18.78,18.69,18.73,838800.0,16.6234,16.6323,16.5526,16.588,838800.0
2008-08-18 15:50:00,18.73,18.8,18.7,18.74,1596400.0,16.588,16.65,16.5614,16.5968,1596400.0
2008-08-19 09:30:00,18.61,18.78,18.46,18.73,1734400.0,16.4817,16.6323,16.3489,16.588,1734400.0
2008-08-19 09:40:00,18.73,18.81,18.71,18.71,1038400.0,16.588,16.6588,16.5703,16.5703,1038400.0
2008-08-19 09:50:00,18.71,18.72,18.58,18.62,1351200.0,16.5703,16.5791,16.4551,16.4906,1351200.0
2008-08-19 10:00:00,18.62,18.67,18.57,18.61,821600.0,16.4906,16.5348,16.4463,16.4817,821600.0
2008-08-19 10:10:00,18.62,18.66,18.56,18.58,752000.0,16.4906,16.526,16.4374,16.4551,752000.0
2008-08-19 10:20:00,18.58,18.61,18.52,18.58,686000.0,16.4551,16.4817,16.402,16.4551,686000.0
2008-08-19 10:30:00,18.58,18.62,18.57,18.59,480800.0,16.4551,16.4906,16.4463,16.464,480800.0
2008-08-19 10:40:00,18.59,18.63,18.59,18.62,404800.0,16.464,16.4994,16.464,16.4906,404800.0
2008-08-19 10:50:00,18.62,18.63,18.56,18.62,562400.0,16.4906,16.4994,16.4374,16.4906,562400.0
2008-08-19 11:00:00,18.62,18.62,18.54,18.56,388000.0,16.4906,16.4906,16.4197,16.4374,388000.0
2008-08-19 11:10:00,18.56,18.62,18.56,18.6,461600.0,16.4374,16.4906,16.4374,16.4729,461600.0
2008-08-19 11:20:00,18.6,18.63,18.58,18.6,524000.0,16.4729,16.4994,16.4551,16.4729,524000.0
2008-08-19 11:30:00,18.6,18.6,18.56,18.56,260400.0,16.4729,16.4729,16.4374,16.4374,260400.0
2008-08-19 11:40:00,18.57,18.58,18.55,18.57,272800.0,16.4463,16.4551,16.4286,16.4463,272800.0
2008-08-19 11:50:00,18.57,18.58,18.53,18.53,348800.0,16.4463,16.4551,16.4109,16.4109,348800.0
2008-08-19 12:00:00,18.53,18.56,18.49,18.49,614800.0,16.4109,16.4374,16.3754,16.3754,614800.0
2008-08-19 12:10:00,18.51,18.6,18.49,18.6,472400.0,16.3931,16.4729,16.3754,16.4729,472400.0
2008-08-19 12:20:00,18.6,18.62,18.59,18.61,360400.0,16.4729,16.4906,16.464,16.4817,360400.0
2008-08-19 12:30:00,18.62,18.63,18.58,18.59,463600.0,16.4906,16.4994,16.4551,16.464,463600.0
2008-08-19 12:40:00,18.6,18.6,18.56,18.56,315600.0,16.4729,16.4729,16.4374,16.4374,315600.0
2008-08-19 12:50:00,18.56,18.59,18.56,18.57,298400.0,16.4374,16.464,16.4374,16.4463,298400.0
2008-08-19 13:00:00,18.57,18.57,18.52,18.57,224800.0,16.4463,16.4463,16.402,16.4463,224800.0
2008-08-19 13:10:00,18.57,18.61,18.54,18.54,236400.0,16.4463,16.4817,16.4197,16.4197,236400.0
2008-08-19 13:20:00,18.54,18.58,18.52,18.57,258400.0,16.4197,16.4551,16.402,16.4463,258400.0
2008-08-19 13:30:00,18.57,18.62,18.57,18.6,270800.0,16.4463,16.4906,16.4463,16.4729,270800.0
2008-08-19 13:40:00,18.59,18.61,18.56,18.6,336000.0,16.464,16.4817,16.4374,16.4729,336000.0
2008-08-19 13:50:00,18.6,18.6,18.52,18.53,268800.0,16.4729,16.4729,16.402,16.4109,268800.0
2008-08-19 14:00:00,18.53,18.58,18.51,18.57,255200.0,16.4109,16.4551,16.3931,16.4463,255200.0
2008-08-19 14:10:00,18.57,18.58,18.51,18.52,250800.0,16.4463,16.4551,16.3931,16.402,250800.0
2008-08-19 14:20:00,18.52,18.54,18.48,18.49,389600.0,16.402,16.4197,16.3666,16.3754,389600.0
2008-08-19 14:30:00,18.49,18.52,18.48,18.48,276400.0,16.3754,16.402,16.3666,16.3666,276400.0
2008-08-19 14:40:00,18.48,18.5,18.46,18.47,399600.0,16.3666,16.3843,16.3489,16.3577,399600.0
2008-08-19 14:50:00,18.47,18.52,18.46,18.49,379600.0,16.3577,16.402,16.3489,16.3754,379600.0
2008-08-19 15:00:00,18.5,18.5,18.43,18.47,472800.0,16.3843,16.3843,16.3223,16.3577,472800.0
2008-08-19 15:10:00,18.47,18.49,18.44,18.44,508400.0,16.3577,16.3754,16.3312,16.3312,508400.0
2008-08-19 15:20:00,18.44,18.51,18.41,18.46,758800.0,16.3312,16.3931,16.3046,16.3489,758800.0
2008-08-19 15:30:00,18.46,18.49,18.44,18.46,367600.0,16.3489,16.3754,16.3312,16.3489,367600.0
2008-08-19 15:40:00,18.45,18.48,18.4,18.46,866400.0,16.34,16.3666,16.2957,16.3489,866400.0
2008-08-19 15:50:00,18.45,18.49,18.43,18.44,778000.0,16.34,16.3754,16.3223,16.3312,778000.0
2008-08-20 09:30:00,18.53,18.63,18.47,18.5,1091200.0,16.4109,16.4994,16.3577,16.3843,1091200.0
2008-08-20 09:40:00,18.5,18.53,18.44,18.45,537200.0,16.3843,16.4109,16.3312,16.34,537200.0
2008-08-20 09:50:00,18.45,18.59,18.44,18.54,998000.0,16.34,16.464,16.3312,16.4197,998000.0
2008-08-20 10:00:00,18.54,18.54,18.42,18.43,680800.0,16.4197,16.4197,16.3134,16.3223,680800.0
2008-08-20 10:10:00,18.43,18.55,18.43,18.52,594800.0,16.3223,16.4286,16.3223,16.402,594800.0
2008-08-20 10:20:00,18.51,18.52,18.48,18.5,552800.0,16.3931,16.402,16.3666,16.3843,552800.0
2008-08-20 10:30:00,18.5,18.53,18.47,18.51,593200.0,16.3843,16.4109,16.3577,16.3931,593200.0
2008-08-20 10:40:00,18.51,18.61,18.49,18.57,730400.0,16.3931,16.4817,16.3754,16.4463,730400.0
2008-08-20 10:50:00,18.57,18.62,18.56,18.6,628800.0,16.4463,16.4906,16.4374,16.4729,628800.0
2008-08-20 11:00:00,18.61,18.63,18.58,18.61,511600.0,16.4817,16.4994,16.4551,16.4817,511600.0
2008-08-20 11:10:00,18.61,18.64,18.58,18.6,557200.0,16.4817,16.5083,16.4551,16.4729,557200.0
2008-08-20 11:20:00,18.59,18.68,18.58,18.65,436800.0,16.464,16.5437,16.4551,16.5171,436800.0
2008-08-20 11:30:00,18.65,18.65,18.54,18.56,464400.0,16.5171,16.5171,16.4197,16.4374,464400.0
2008-08-20 11:40:00,18.56,18.59,18.53,18.59,331600.0,16.4374,16.464,16.4109,16.464,331600.0
2008-08-20 11:50:00,18.59,18.64,18.59,18.63,190800.0,16.464,16.5083,16.464,16.4994,190800.0
2008-08-20 12:00:00,18.63,18.64,18.59,18.6,283600.0,16.4994,16.5083,16.464,16.4729,283600.0
2008-08-20 12:10:00,18.6,18.61,18.58,18.58,246800.0,16.4729,16.4817,16.4551,16.4551,246800.0
2008-08-20 12:20:00,18.58,18.61,18.56,18.6,292800.0,16.4551,16.4817,16.4374,16.4729,292800.0
2008-08-20 12:30:00,18.6,18.62,18.59,18.59,165600.0,16.4729,16.4906,16.464,16.464,165600.0
2008-08-20 12:40:00,18.6,18.61,18.59,18.6,201600.0,16.4729,16.4817,16.464,16.4729,201600.0
2008-08-20 12:50:00,18.6,18.62,18.59,18.61,203600.0,16.4729,16.4906,16.464,16.4817,203600.0
2008-08-20 13:00:00,18.61,18.65,18.6,18.65,238000.0,16.4817,16.5171,16.4729,16.5171,238000.0
2008-08-20 13:10:00,18.65,18.65,18.61,18.64,208400.0,16.5171,16.5171,16.4817,16.5083,208400.0
2008-08-20 13:20:00,18.64,18.65,18.61,18.65,269600.0,16.5083,16.5171,16.4817,16.5171,269600.0
2008-08-20 13:30:00,18.65,18.65,18.63,18.63,173200.0,16.5171,16.5171,16.4994,16.4994,173200.0
2008-08-20 13:40:00,18.63,18.64,18.61,18.64,205600.0,16.4994,16.5083,16.4817,16.5083,205600.0
2008-08-20 13:50:00,18.64,18.64,18.61,18.62,172800.0,16.5083,16.5083,16.4817,16.4906,172800.0
2008-08-20 14:00:00,18.62,18.62,18.58,18.6,389600.0,16.4906,16.4906,16.4551,16.4729,389600.0
2008-08-20 14:10:00,18.6,18.6,18.53,18.53,326800.0,16.4729,16.4729,16.4109,16.4109,326800.0
2008-08-20 14:20:00,18.53,18.57,18.5,18.55,370400.0,16.4109,16.4463,16.3843,16.4286,370400.0
2008-08-20 14:30:00,18.55,18.55,18.5,18.51,330800.0,16.4286,16.4286,16.3843,16.3931,330800.0
2008-08-20 14:40:00,18.5,18.55,18.47,18.48,528800.0,16.3843,16.4286,16.3577,16.3666,528800.0
2008-08-20 14:50:00,18.48,18.57,18.48,18.57,316000.0,16.3666,16.4463,16.3666,16.4463,316000.0
2008-08-20 15:00:00,18.57,18.58,18.52,18.54,398400.0,16.4463,16.4551,16.402,16.4197,398400.0
2008-08-20 15:10:00,18.53,18.56,18.49,18.49,272400.0,16.4109,16.4374,16.3754,16.3754,272400.0
2008-08-20 15:20:00,18.5,18.52,18.46,18.49,474800.0,16.3843,16.402,16.3489,16.3754,474800.0
2008-08-20 15:30:00,18.49,18.56,18.46,18.55,464000.0,16.3754,16.4374,16.3489,16.4286,464000.0
2008-08-20 15:40:00,18.55,18.59,18.53,18.56,683200.0,16.4286,16.464,16.4109,16.4374,683200.0
2008-08-20 15:50:00,18.57,18.68,18.53,18.66,1453600.0,16.4463,16.5437,16.4109,16.526,1453600.0
2008-08-21 09:30:00,18.49,18.49,18.33,18.4,972000.0,16.3754,16.3754,16.2337,16.2957,972000.0
2008-08-21 09:40:00,18.41,18.47,18.35,18.43,736000.0,16.3046,16.3577,16.2514,16.3223,736000.0
2008-08-21 09:50:00,18.43,18.51,18.42,18.5,654000.0,16.3223,16.3931,16.3134,16.3843,654000.0
2008-08-21 10:00:00,18.5,18.56,18.48,18.49,630800.0,16.3843,16.4374,16.3666,16.3754,630800.0
2008-08-21 10:10:00,18.49,18.53,18.47,18.53,244800.0,16.3754,16.4109,16.3577,16.4109,244800.0
2008-08-21 10:20:00,18.53,18.55,18.5,18.51,452000.0,16.4109,16.4286,16.3843,16.3931,452000.0
2008-08-21 10:30:00,18.51,18.52,18.46,18.51,435600.0,16.3931,16.402,16.3489,16.3931,435600.0
2008-08-21 10:40:00,18.51,18.53,18.44,18.47,412400.0,16.3931,16.4109,16.3312,16.3577,412400.0
2008-08-21 10:50:00,18.47,18.49,18.43,18.46,304800.0,16.3577,16.3754,16.3223,16.3489,304800.0
2008-08-21 11:00:00,18.46,18.46,18.38,18.38,584400.0,16.3489,16.3489,16.278,16.278,584400.0
2008-08-21 11:10:00,18.38,18.41,18.3,18.33,736800.0,16.278,16.3046,16.2072,16.2337,736800.0
2008-08-21 11:20:00,18.33,18.43,18.33,18.43,438000.0,16.2337,16.3223,16.2337,16.3223,438000.0
2008-08-21 11:30:00,18.43,18.45,18.39,18.44,301200.0,16.3223,16.34,16.2869,16.3312,301200.0
2008-08-21 11:40:00,18.45,18.54,18.44,18.5,388800.0,16.34,16.4197,16.3312,16.3843,388800.0
2008-08-21 11:50:00,18.49,18.5,18.45,18.47,220400.0,16.3754,16.3843,16.34,16.3577,220400.0
2008-08-21 12:00:00,18.47,18.52,18.46,18.48,202400.0,16.3577,16.402,16.3489,16.3666,202400.0
2008-08-21 12:10:00,18.48,18.49,18.44,18.48,194800.0,16.3666,16.3754,16.3312,16.3666,194800.0
2008-08-21 12:20:00,18.48,18.49,18.42,18.44,241200.0,16.3666,16.3754,16.3134,16.3312,241200.0
2008-08-21 12:30:00,18.44,18.5,18.42,18.49,199200.0,16.3312,16.3843,16.3134,16.3754,199200.0
2008-08-21 12:40:00,18.49,18.49,18.46,18.48,117200.0,16.3754,16.3754,16.3489,16.3666,117200.0
2008-08-21 12:50:00,18.48,18.51,18.47,18.49,127600.0,16.3666,16.3931,16.3577,16.3754,127600.0
2008-08-21 13:00:00,18.5,18.51,18.48,18.51,221600.0,16.3843,16.3931,16.3666,16.3931,221600.0
2008-08-21 13:10:00,18.51,18.54,18.5,18.52,276000.0,16.3931,16.4197,16.3843,16.402,276000.0
2008-08-21 13:20:00,18.52,18.54,18.5,18.53,158800.0,16.402,16.4197,16.3843,16.4109,158800.0
2008-08-21 13:30:00,18.52,18.61,18.5,18.61,470000.0,16.402,16.4817,16.3843,16.4817,470000.0
2008-08-21 13:40:00,18.61,18.61,18.52,18.57,314000.0,16.4817,16.4817,16.402,16.4463,314000.0
2008-08-21 13:50:00,18.57,18.57,18.51,18.53,210800.0,16.4463,16.4463,16.3931,16.4109,210800.0
2008-08-21 14:00:00,18.52,18.58,18.52,18.57,192800.0,16.402,16.4551,16.402,16.4463,192800.0
2008-08-21 14:10:00,18.57,18.61,18.57,18.58,269600.0,16.4463,16.4817,16.4463,16.4551,269600.0
2008-08-21 14:20:00,18.58,18.61,18.56,18.59,191200.0,16.4551,16.4817,16.4374,16.464,191200.0
2008-08-21 14:30:00,18.59,18.62,18.59,18.61,198800.0,16.464,16.4906,16.464,16.4817,198800.0
2008-08-21 14:40:00,18.61,18.64,18.59,18.63,254400.0,16.4817,16.5083,16.464,16.4994,254400.0
2008-08-21 14:50:00,18.63,18.65,18.6,18.62,339200.0,16.4994,16.5171,16.4729,16.4906,339200.0
2008-08-21 15:00:00,18.62,18.65,18.61,18.61,341200.0,16.4906,16.5171,16.4817,16.4817,341200.0
2008-08-21 15:10:00,18.61,18.66,18.6,18.65,489200.0,16.4817,16.526,16.4729,16.5171,489200.0
2008-08-21 15:20:00,18.65,18.66,18.63,18.64,361200.0,16.5171,16.526,16.4994,16.5083,361200.0
2008-08-21 15:30:00,18.65,18.65,18.61,18.61,468000.0,16.5171,16.5171,16.4817,16.4817,468000.0
2008-08-21 15:40:00,18.61,18.63,18.6,18.61,951600.0,16.4817,16.4994,16.4729,16.4817,951600.0
2008-08-21 15:50:00,18.61,18.62,18.58,18.59,806800.0,16.4817,16.4906,16.4551,16.464,806800.0
2008-08-22 09:30:00,18.84,18.88,18.76,18.83,1241600.0,16.6854,16.7208,16.6146,16.6765,1241600.0
2008-08-22 09:40:00,18.83,18.93,18.78,18.91,1164400.0,16.6765,16.7651,16.6323,16.7474,1164400.0
2008-08-22 09:50:00,18.91,18.95,18.83,18.84,1256000.0,16.7474,16.7828,16.6765,16.6854,1256000.0
2008-08-22 10:00:00,18.84,18.88,18.78,18.78,1098000.0,16.6854,16.7208,16.6323,16.6323,1098000.0
2008-08-22 10:10:00,18.79,18.82,18.73,18.77,696000.0,16.6411,16.6677,16.588,16.6234,696000.0
2008-08-22 10:20:00,18.77,18.81,18.74,18.79,724400.0,16.6234,16.6588,16.5968,16.6411,724400.0
2008-08-22 10:30:00,18.79,18.81,18.76,18.8,427200.0,16.6411,16.6588,16.6146,16.65,427200.0
2008-08-22 10:40:00,18.8,18.82,18.8,18.8,424400.0,16.65,16.6677,16.65,16.65,424400.0
2008-08-22 10:50:00,18.8,18.81,18.8,18.81,425600.0,16.65,16.6588,16.65,16.6588,425600.0
2008-08-22 11:00:00,18.81,18.82,18.76,18.77,895600.0,16.6588,16.6677,16.6146,16.6234,895600.0
2008-08-22 11:10:00,18.77,18.79,18.72,18.75,703600.0,16.6234,16.6411,16.5791,16.6057,703600.0
2008-08-22 11:20:00,18.75,18.78,18.71,18.73,291200.0,16.6057,16.6323,16.5703,16.588,291200.0
2008-08-22 11:30:00,18.73,18.75,18.72,18.72,350400.0,16.588,16.6057,16.5791,16.5791,350400.0
2008-08-22 11:40:00,18.72,18.72,18.63,18.65,574400.0,16.5791,16.5791,16.4994,16.5171,574400.0
2008-08-22 11:50:00,18.65,18.66,18.6,18.66,369600.0,16.5171,16.526,16.4729,16.526,369600.0
2008-08-22 12:00:00,18.66,18.66,18.55,18.57,401200.0,16.526,16.526,16.4286,16.4463,401200.0
2008-08-22 12:10:00,18.56,18.61,18.55,18.56,267200.0,16.4374,16.4817,16.4286,16.4374,267200.0
2008-08-22 12:20:00,18.56,18.59,18.54,18.57,253200.0,16.4374,16.464,16.4197,16.4463,253200.0
2008-08-22 12:30:00,18.58,18.6,18.56,18.56,255600.0,16.4551,16.4729,16.4374,16.4374,255600.0
2008-08-22 12:40:00,18.56,18.57,18.54,18.54,254000.0,16.4374,16.4463,16.4197,16.4197,254000.0
2008-08-22 12:50:00,18.54,18.58,18.53,18.57,185200.0,16.4197,16.4551,16.4109,16.4463,185200.0
2008-08-22 13:00:00,18.57,18.63,18.56,18.61,240800.0,16.4463,16.4994,16.4374,16.4817,240800.0
2008-08-22 13:10:00,18.61,18.61,18.55,18.55,192800.0,16.4817,16.4817,16.4286,16.4286,192800.0
2008-08-22 13:20:00,18.55,18.6,18.55,18.57,187600.0,16.4286,16.4729,16.4286,16.4463,187600.0
2008-08-22 13:30:00,18.57,18.59,18.55,18.57,132400.0,16.4463,16.464,16.4286,16.4463,132400.0
2008-08-22 13:40:00,18.58,18.6,18.56,18.59,400800.0,16.4551,16.4729,16.4374,16.464,400800.0
2008-08-22 13:50:00,18.58,18.59,18.55,18.56,261200.0,16.4551,16.464,16.4286,16.4374,261200.0
2008-08-22 14:00:00,18.56,18.59,18.55,18.55,253600.0,16.4374,16.464,16.4286,16.4286,253600.0
2008-08-22 14:10:00,18.55,18.55,18.51,18.55,275600.0,16.4286,16.4286,16.3931,16.4286,275600.0
2008-08-22 14:20:00,18.55,18.55,18.53,18.54,337200.0,16.4286,16.4286,16.4109,16.4197,337200.0
2008-08-22 14:30:00,18.54,18.54,18.51,18.52,235200.0,16.4197,16.4197,16.3931,16.402,235200.0
2008-08-22 14:40:00,18.52,18.53,18.48,18.51,819200.0,16.402,16.4109,16.3666,16.3931,819200.0
2008-08-22 14:50:00,18.51,18.52,18.49,18.5,266400.0,16.3931,16.402,16.3754,16.3843,266400.0
2008-08-22 15:00:00,18.5,18.51,18.48,18.5,284000.0,16.3843,16.3931,16.3666,16.3843,284000.0
2008-08-22 15:10:00,18.5,18.51,18.48,18.49,314400.0,16.3843,16.3931,16.3666,16.3754,314400.0
2008-08-22 15:20:00,18.49,18.5,18.48,18.49,244000.0,16.3754,16.3843,16.3666,16.3754,244000.0
2008-08-22 15:30:00,18.49,18.53,18.48,18.51,516400.0,16.3754,16.4109,16.3666,16.3931,516400.0
2008-08-22 15:40:00,18.51,18.53,18.48,18.5,858000.0,16.3931,16.4109,16.3666,16.3843,858000.0
2008-08-22 15:50:00,18.5,18.55,18.46,18.52,1386000.0,16.3843,16.4286,16.3489,16.402,1386000.0
2008-08-25 09:30:00,18.44,18.55,18.38,18.51,887200.0,16.3312,16.4286,16.278,16.3931,887200.0
2008-08-25 09:40:00,18.51,18.57,18.48,18.56,641200.0,16.3931,16.4463,16.3666,16.4374,641200.0
2008-08-25 09:50:00,18.55,18.59,18.54,18.57,505200.0,16.4286,16.464,16.4197,16.4463,505200.0
2008-08-25 10:00:00,18.56,18.71,18.56,18.68,915600.0,16.4374,16.5703,16.4374,16.5437,915600.0
2008-08-25 10:10:00,18.68,18.72,18.63,18.7,554800.0,16.5437,16.5791,16.4994,16.5614,554800.0
2008-08-25 10:20:00,18.7,18.72,18.69,18.71,451600.0,16.5614,16.5791,16.5526,16.5703,451600.0
2008-08-25 10:30:00,18.71,18.71,18.6,18.6,540400.0,16.5703,16.5703,16.4729,16.4729,540400.0
2008-08-25 10:40:00,18.61,18.63,18.57,18.57,372000.0,16.4817,16.4994,16.4463,16.4463,372000.0
2008-08-25 10:50:00,18.57,18.57,18.52,18.55,478800.0,16.4463,16.4463,16.402,16.4286,478800.0
2008-08-25 11:00:00,18.56,18.56,18.5,18.51,358000.0,16.4374,16.4374,16.3843,16.3931,358000.0
2008-08-25 11:10:00,18.51,18.52,18.45,18.49,474800.0,16.3931,16.402,16.34,16.3754,474800.0
2008-08-25 11:20:00,18.48,18.54,18.48,18.53,412400.0,16.3666,16.4197,16.3666,16.4109,412400.0
2008-08-25 11:30:00,18.53,18.53,18.45,18.46,326800.0,16.4109,16.4109,16.34,16.3489,326800.0
2008-08-25 11:40:00,18.46,18.49,18.46,18.47,171200.0,16.3489,16.3754,16.3489,16.3577,171200.0
2008-08-25 11:50:00,18.47,18.47,18.39,18.42,496400.0,16.3577,16.3577,16.2869,16.3134,496400.0
2008-08-25 12:00:00,18.42,18.45,18.39,18.43,332800.0,16.3134,16.34,16.2869,16.3223,332800.0
2008-08-25 12:10:00,18.43,18.45,18.41,18.43,217200.0,16.3223,16.34,16.3046,16.3223,217200.0
2008-08-25 12:20:00,18.43,18.43,18.39,18.41,400000.0,16.3223,16.3223,16.2869,16.3046,400000.0
2008-08-25 12:30:00,18.41,18.43,18.4,18.42,222000.0,16.3046,16.3223,16.2957,16.3134,222000.0
2008-08-25 12:40:00,18.42,18.43,18.39,18.39,289600.0,16.3134,16.3223,16.2869,16.2869,289600.0
2008-08-25 12:50:00,18.39,18.4,18.33,18.37,489200.0,16.2869,16.2957,16.2337,16.2692,489200.0
2008-08-25 13:00:00,18.36,18.42,18.36,18.42,254800.0,16.2603,16.3134,16.2603,16.3134,254800.0
2008-08-25 13:10:00,18.42,18.42,18.38,18.4,210400.0,16.3134,16.3134,16.278,16.2957,210400.0
2008-08-25 13:20:00,18.4,18.42,18.4,18.41,132400.0,16.2957,16.3134,16.2957,16.3046,132400.0
2008-08-25 13:30:00,18.41,18.44,18.41,18.43,128400.0,16.3046,16.3312,16.3046,16.3223,128400.0
2008-08-25 13:40:00,18.43,18.45,18.43,18.43,176800.0,16.3223,16.34,16.3223,16.3223,176800.0
2008-08-25 13:50:00,18.44,18.48,18.44,18.46,142400.0,16.3312,16.3666,16.3312,16.3489,142400.0
2008-08-25 14:00:00,18.47,18.53,18.45,18.53,418000.0,16.3577,16.4109,16.34,16.4109,418000.0
2008-08-25 14:10:00,18.53,18.54,18.47,18.5,255600.0,16.4109,16.4197,16.3577,16.3843,255600.0
2008-08-25 14:20:00,18.5,18.5,18.46,18.46,169600.0,16.3843,16.3843,16.3489,16.3489,169600.0
2008-08-25 14:30:00,18.46,18.49,18.44,18.44,174000.0,16.3489,16.3754,16.3312,16.3312,174000.0
2008-08-25 14:40:00,18.45,18.48,18.42,18.42,433600.0,16.34,16.3666,16.3134,16.3134,433600.0
2008-08-25 14:50:00,18.42,18.44,18.38,18.39,315600.0,16.3134,16.3312,16.278,16.2869,315600.0
2008-08-25 15:00:00,18.38,18.41,18.32,18.39,789200.0,16.278,16.3046,16.2249,16.2869,789200.0
2008-08-25 15:10:00,18.39,18.42,18.37,18.4,483600.0,16.2869,16.3134,16.2692,16.2957,483600.0
2008-08-25 15:20:00,18.4,18.4,18.33,18.35,437200.0,16.2957,16.2957,16.2337,16.2514,437200.0
2008-08-25 15:30:00,18.35,18.37,18.31,18.32,680000.0,16.2514,16.2692,16.216,16.2249,680000.0
2008-08-25 15:40:00,18.32,18.37,18.3,18.36,788400.0,16.2249,16.2692,16.2072,16.2603,788400.0
2008-08-25 15:50:00,18.35,18.36,18.28,18.34,1313200.0,16.2514,16.2603,16.1894,16.2426,1313200.0
2008-08-26 09:30:00,18.42,18.53,18.38,18.5,1346000.0,16.3134,16.4109,16.278,16.3843,1346000.0
2008-08-26 09:40:00,18.5,18.58,18.42,18.46,1251200.0,16.3843,16.4551,16.3134,16.3489,1251200.0
2008-08-26 09:50:00,18.46,18.47,18.34,18.37,582000.0,16.3489,16.3577,16.2426,16.2692,582000.0
2008-08-26 10:00:00,18.37,18.46,18.37,18.4,760000.0,16.2692,16.3489,16.2692,16.2957,760000.0
2008-08-26 10:10:00,18.39,18.42,18.35,18.35,344800.0,16.2869,16.3134,16.2514,16.2514,344800.0
2008-08-26 10:20:00,18.36,18.39,18.33,18.34,502800.0,16.2603,16.2869,16.2337,16.2426,502800.0
2008-08-26 10:30:00,18.33,18.41,18.33,18.38,514400.0,16.2337,16.3046,16.2337,16.278,514400.0
2008-08-26 10:40:00,18.38,18.38,18.35,18.35,344400.0,16.278,16.278,16.2514,16.2514,344400.0
2008-08-26 10:50:00,18.36,18.36,18.29,18.31,447200.0,16.2603,16.2603,16.1983,16.216,447200.0
2008-08-26 11:00:00,18.31,18.32,18.25,18.27,684800.0,16.216,16.2249,16.1629,16.1806,684800.0
2008-08-26 11:10:00,18.27,18.28,18.22,18.26,719200.0,16.1806,16.1894,16.1363,16.1717,719200.0
2008-08-26 11:20:00,18.27,18.34,18.27,18.31,509200.0,16.1806,16.2426,16.1806,16.216,509200.0
2008-08-26 11:30:00,18.32,18.33,18.26,18.31,607600.0,16.2249,16.2337,16.1717,16.216,607600.0
2008-08-26 11:40:00,18.31,18.33,18.28,18.29,227600.0,16.216,16.2337,16.1894,16.1983,227600.0
2008-08-26 11:50:00,18.3,18.31,18.28,18.28,166000.0,16.2072,16.216,16.1894,16.1894,166000.0
2008-08-26 12:00:00,18.29,18.3,18.27,18.28,226000.0,16.1983,16.2072,16.1806,16.1894,226000.0
2008-08-26 12:10:00,18.29,18.31,18.28,18.31,181600.0,16.1983,16.216,16.1894,16.216,181600.0
2008-08-26 12:20:00,18.31,18.34,18.27,18.27,332000.0,16.216,16.2426,16.1806,16.1806,332000.0
2008-08-26 12:30:00,18.28,18.29,18.27,18.28,138000.0,16.1894,16.1983,16.1806,16.1894,138000.0
2008-08-26 12:40:00,18.28,18.3,18.26,18.29,258400.0,16.1894,16.2072,16.1717,16.1983,258400.0
2008-08-26 12:50:00,18.29,18.29,18.24,18.25,218400.0,16.1983,16.1983,16.154,16.1629,218400.0
2008-08-26 13:00:00,18.25,18.27,18.24,18.25,178800.0,16.1629,16.1806,16.154,16.1629,178800.0
2008-08-26 13:10:00,18.25,18.28,18.25,18.26,200400.0,16.1629,16.1894,16.1629,16.1717,200400.0
2008-08-26 13:20:00,18.26,18.27,18.25,18.26,227200.0,16.1717,16.1806,16.1629,16.1717,227200.0
2008-08-26 13:30:00,18.26,18.26,18.24,18.26,514000.0,16.1717,16.1717,16.154,16.1717,514000.0
2008-08-26 13:40:00,18.25,18.26,18.23,18.24,279200.0,16.1629,16.1717,16.1452,16.154,279200.0
2008-08-26 13:50:00,18.25,18.28,18.24,18.27,310400.0,16.1629,16.1894,16.154,16.1806,310400.0
2008-08-26 14:00:00,18.27,18.29,18.24,18.28,456000.0,16.1806,16.1983,16.154,16.1894,456000.0
2008-08-26 14:10:00,18.28,18.32,18.26,18.29,364800.0,16.1894,16.2249,16.1717,16.1983,364800.0
2008-08-26 14:20:00,18.29,18.31,18.25,18.26,340400.0,16.1983,16.216,16.1629,16.1717,340400.0
2008-08-26 14:30:00,18.26,18.27,18.25,18.27,230400.0,16.1717,16.1806,16.1629,16.1806,230400.0
2008-08-26 14:40:00,18.27,18.28,18.23,18.26,638800.0,16.1806,16.1894,16.1452,16.1717,638800.0
2008-08-26 14:50:00,18.27,18.29,18.25,18.27,199600.0,16.1806,16.1983,16.1629,16.1806,199600.0
2008-08-26 15:00:00,18.27,18.29,18.25,18.27,274400.0,16.1806,16.1983,16.1629,16.1806,274400.0
2008-08-26 15:10:00,18.27,18.32,18.25,18.31,390000.0,16.1806,16.2249,16.1629,16.216,390000.0
2008-08-26 15:20:00,18.31,18.32,18.27,18.31,313200.0,16.216,16.2249,16.1806,16.216,313200.0
2008-08-26 15:30:00,18.31,18.37,18.3,18.33,963600.0,16.216,16.2692,16.2072,16.2337,963600.0
2008-08-26 15:40:00,18.32,18.37,18.29,18.33,825200.0,16.2249,16.2692,16.1983,16.2337,825200.0
2008-08-26 15:50:00,18.33,18.36,18.31,18.32,1024800.0,16.2337,16.2603,16.216,16.2249,1024800.0
2008-08-27 09:30:00,18.26,18.34,18.21,18.26,901200.0,16.1717,16.2426,16.1275,16.1717,901200.0
2008-08-27 09:40:00,18.26,18.27,18.24,18.27,691200.0,16.1717,16.1806,16.154,16.1806,691200.0
2008-08-27 09:50:00,18.27,18.27,18.25,18.26,358000.0,16.1806,16.1806,16.1629,16.1717,358000.0
2008-08-27 10:00:00,18.25,18.31,18.25,18.26,337200.0,16.1629,16.216,16.1629,16.1717,337200.0
2008-08-27 10:10:00,18.25,18.29,18.25,18.27,579200.0,16.1629,16.1983,16.1629,16.1806,579200.0
2008-08-27 10:20:00,18.28,18.3,18.25,18.26,706800.0,16.1894,16.2072,16.1629,16.1717,706800.0
2008-08-27 10:30:00,18.27,18.29,18.23,18.25,719200.0,16.1806,16.1983,16.1452,16.1629,719200.0
2008-08-27 10:40:00,18.25,18.27,18.25,18.25,489600.0,16.1629,16.1806,16.1629,16.1629,489600.0
2008-08-27 10:50:00,18.26,18.3,18.25,18.28,348000.0,16.1717,16.2072,16.1629,16.1894,348000.0
2008-08-27 11:00:00,18.28,18.28,18.25,18.26,332400.0,16.1894,16.1894,16.1629,16.1717,332400.0
2008-08-27 11:10:00,18.26,18.28,18.26,18.26,240000.0,16.1717,16.1894,16.1717,16.1717,240000.0
2008-08-27 11:20:00,18.26,18.28,18.26,18.28,279600.0,16.1717,16.1894,16.1717,16.1894,279600.0
2008-08-27 11:30:00,18.28,18.3,18.26,18.29,341600.0,16.1894,16.2072,16.1717,16.1983,341600.0
2008-08-27 11:40:00,18.29,18.31,18.27,18.3,280400.0,16.1983,16.216,16.1806,16.2072,280400.0
2008-08-27 11:50:00,18.3,18.31,18.28,18.3,309600.0,16.2072,16.216,16.1894,16.2072,309600.0
2008-08-27 12:00:00,18.3,18.32,18.29,18.31,248000.0,16.2072,16.2249,16.1983,16.216,248000.0
2008-08-27 12:10:00,18.31,18.4,18.31,18.4,428400.0,16.216,16.2957,16.216,16.2957,428400.0
2008-08-27 12:20:00,18.39,18.44,18.39,18.43,551600.0,16.2869,16.3312,16.2869,16.3223,551600.0
2008-08-27 12:30:00,18.43,18.52,18.43,18.5,966000.0,16.3223,16.402,16.3223,16.3843,966000.0
2008-08-27 12:40:00,18.5,18.55,18.48,18.53,701200.0,16.3843,16.4286,16.3666,16.4109,701200.0
2008-08-27 12:50:00,18.52,18.55,18.5,18.53,423600.0,16.402,16.4286,16.3843,16.4109,423600.0
2008-08-27 13:00:00,18.53,18.53,18.46,18.48,377600.0,16.4109,16.4109,16.3489,16.3666,377600.0
2008-08-27 13:10:00,18.47,18.5,18.47,18.49,300000.0,16.3577,16.3843,16.3577,16.3754,300000.0
2008-08-27 13:20:00,18.48,18.49,18.43,18.48,374400.0,16.3666,16.3754,16.3223,16.3666,374400.0
2008-08-27 13:30:00,18.48,18.5,18.47,18.49,248000.0,16.3666,16.3843,16.3577,16.3754,248000.0
2008-08-27 13:40:00,18.49,18.53,18.49,18.53,435600.0,16.3754,16.4109,16.3754,16.4109,435600.0
2008-08-27 13:50:00,18.53,18.54,18.49,18.49,459200.0,16.4109,16.4197,16.3754,16.3754,459200.0
2008-08-27 14:00:00,18.5,18.52,18.48,18.51,234800.0,16.3843,16.402,16.3666,16.3931,234800.0
2008-08-27 14:10:00,18.51,18.53,18.51,18.53,229200.0,16.3931,16.4109,16.3931,16.4109,229200.0
2008-08-27 14:20:00,18.53,18.55,18.51,18.51,298000.0,16.4109,16.4286,16.3931,16.3931,298000.0
2008-08-27 14:30:00,18.51,18.54,18.5,18.54,312800.0,16.3931,16.4197,16.3843,16.4197,312800.0
2008-08-27 14:40:00,18.54,18.55,18.53,18.54,424400.0,16.4197,16.4286,16.4109,16.4197,424400.0
2008-08-27 14:50:00,18.54,18.54,18.49,18.5,460000.0,16.4197,16.4197,16.3754,16.3843,460000.0
2008-08-27 15:00:00,18.5,18.55,18.5,18.55,354400.0,16.3843,16.4286,16.3843,16.4286,354400.0
2008-08-27 15:10:00,18.55,18.55,18.48,18.5,645200.0,16.4286,16.4286,16.3666,16.3843,645200.0
2008-08-27 15:20:00,18.5,18.5,18.47,18.5,523600.0,16.3843,16.3843,16.3577,16.3843,523600.0
2008-08-27 15:30:00,18.5,18.52,18.48,18.52,605200.0,16.3843,16.402,16.3666,16.402,605200.0
2008-08-27 15:40:00,18.52,18.56,18.52,18.55,630000.0,16.402,16.4374,16.402,16.4286,630000.0
2008-08-27 15:50:00,18.56,18.63,18.54,18.59,1407200.0,16.4374,16.4994,16.4197,16.464,1407200.0
2008-08-28 09:30:00,18.69,18.71,18.58,18.58,840800.0,16.5526,16.5703,16.4551,16.4551,840800.0
2008-08-28 09:40:00,18.58,18.64,18.54,18.62,805600.0,16.4551,16.5083,16.4197,16.4906,805600.0
2008-08-28 09:50:00,18.61,18.68,18.59,18.66,518400.0,16.4817,16.5437,16.464,16.526,518400.0
2008-08-28 10:00:00,18.66,18.7,18.66,18.7,519200.0,16.526,16.5614,16.526,16.5614,519200.0
2008-08-28 10:10:00,18.69,18.72,18.66,18.68,323600.0,16.5526,16.5791,16.526,16.5437,323600.0
2008-08-28 10:20:00,18.67,18.73,18.65,18.72,413200.0,16.5348,16.588,16.5171,16.5791,413200.0
2008-08-28 10:30:00,18.72,18.74,18.69,18.73,534800.0,16.5791,16.5968,16.5526,16.588,534800.0
2008-08-28 10:40:00,18.74,18.75,18.72,18.73,549200.0,16.5968,16.6057,16.5791,16.588,549200.0
2008-08-28 10:50:00,18.74,18.75,18.73,18.74,612400.0,16.5968,16.6057,16.588,16.5968,612400.0
2008-08-28 11:00:00,18.74,18.74,18.72,18.74,486400.0,16.5968,16.5968,16.5791,16.5968,486400.0
2008-08-28 11:10:00,18.74,18.75,18.73,18.74,511200.0,16.5968,16.6057,16.588,16.5968,511200.0
2008-08-28 11:20:00,18.74,18.74,18.72,18.73,566800.0,16.5968,16.5968,16.5791,16.588,566800.0
2008-08-28 11:30:00,18.73,18.74,18.72,18.72,388000.0,16.588,16.5968,16.5791,16.5791,388000.0
2008-08-28 11:40:00,18.72,18.72,18.67,18.71,632400.0,16.5791,16.5791,16.5348,16.5703,632400.0
2008-08-28 11:50:00,18.71,18.74,18.69,18.72,602000.0,16.5703,16.5968,16.5526,16.5791,602000.0
2008-08-28 12:00:00,18.72,18.74,18.7,18.73,549200.0,16.5791,16.5968,16.5614,16.588,549200.0
2008-08-28 12:10:00,18.73,18.75,18.73,18.75,620000.0,16.588,16.6057,16.588,16.6057,620000.0
2008-08-28 12:20:00,18.75,18.88,18.74,18.86,1970000.0,16.6057,16.7208,16.5968,16.7031,1970000.0
2008-08-28 12:30:00,18.86,18.86,18.79,18.8,484800.0,16.7031,16.7031,16.6411,16.65,484800.0
2008-08-28 12:40:00,18.8,18.87,18.8,18.85,396400.0,16.65,16.712,16.65,16.6943,396400.0
2008-08-28 12:50:00,18.86,18.93,18.85,18.92,854400.0,16.7031,16.7651,16.6943,16.7563,854400.0
2008-08-28 13:00:00,18.92,18.94,18.9,18.93,420000.0,16.7563,16.774,16.7385,16.7651,420000.0
2008-08-28 13:10:00,18.94,18.94,18.91,18.92,410000.0,16.774,16.774,16.7474,16.7563,410000.0
2008-08-28 13:20:00,18.92,18.95,18.92,18.94,417200.0,16.7563,16.7828,16.7563,16.774,417200.0
2008-08-28 13:30:00,18.94,18.95,18.93,18.94,228400.0,16.774,16.7828,16.7651,16.774,228400.0
2008-08-28 13:40:00,18.94,18.95,18.87,18.88,447200.0,16.774,16.7828,16.712,16.7208,447200.0
2008-08-28 13:50:00,18.88,18.89,18.85,18.86,761200.0,16.7208,16.7297,16.6943,16.7031,761200.0
2008-08-28 14:00:00,18.85,18.85,18.78,18.81,774000.0,16.6943,16.6943,16.6323,16.6588,774000.0
2008-08-28 14:10:00,18.81,18.83,18.79,18.82,944400.0,16.6588,16.6765,16.6411,16.6677,944400.0
2008-08-28 14:20:00,18.82,18.83,18.8,18.82,353600.0,16.6677,16.6765,16.65,16.6677,353600.0
2008-08-28 14:30:00,18.82,18.87,18.82,18.86,525200.0,16.6677,16.712,16.6677,16.7031,525200.0
2008-08-28 14:40:00,18.86,18.87,18.83,18.84,432800.0,16.7031,16.712,16.6765,16.6854,432800.0
2008-08-28 14:50:00,18.84,18.88,18.84,18.86,386800.0,16.6854,16.7208,16.6854,16.7031,386800.0
2008-08-28 15:00:00,18.86,18.92,18.86,18.9,611200.0,16.7031,16.7563,16.7031,16.7385,611200.0
2008-08-28 15:10:00,18.9,18.92,18.87,18.89,722000.0,16.7385,16.7563,16.712,16.7297,722000.0
2008-08-28 15:20:00,18.89,18.9,18.84,18.88,719200.0,16.7297,16.7385,16.6854,16.7208,719200.0
2008-08-28 15:30:00,18.89,18.9,18.82,18.88,688800.0,16.7297,16.7385,16.6677,16.7208,688800.0
2008-08-28 15:40:00,18.88,18.91,18.86,18.89,1222400.0,16.7208,16.7474,16.7031,16.7297,1222400.0
2008-08-28 15:50:00,18.89,18.91,18.86,18.87,2002000.0,16.7297,16.7474,16.7031,16.712,2002000.0
2008-08-29 09:30:00,18.75,18.8,18.68,18.75,898000.0,16.6057,16.65,16.5437,16.6057,898000.0
2008-08-29 09:40:00,18.75,18.84,18.73,18.8,557200.0,16.6057,16.6854,16.588,16.65,557200.0
2008-08-29 09:50:00,18.81,18.82,18.72,18.81,606000.0,16.6588,16.6677,16.5791,16.6588,606000.0
2008-08-29 10:00:00,18.8,18.84,18.78,18.84,724400.0,16.65,16.6854,16.6323,16.6854,724400.0
2008-08-29 10:10:00,18.84,18.88,18.81,18.87,503600.0,16.6854,16.7208,16.6588,16.712,503600.0
2008-08-29 10:20:00,18.87,18.92,18.75,18.79,852400.0,16.712,16.7563,16.6057,16.6411,852400.0
2008-08-29 10:30:00,18.79,18.8,18.76,18.78,270000.0,16.6411,16.65,16.6146,16.6323,270000.0
2008-08-29 10:40:00,18.78,18.78,18.74,18.75,331600.0,16.6323,16.6323,16.5968,16.6057,331600.0
2008-08-29 10:50:00,18.75,18.75,18.73,18.73,223600.0,16.6057,16.6057,16.588,16.588,223600.0
2008-08-29 11:00:00,18.73,18.78,18.73,18.78,258000.0,16.588,16.6323,16.588,16.6323,258000.0
2008-08-29 11:10:00,18.78,18.81,18.77,18.81,220400.0,16.6323,16.6588,16.6234,16.6588,220400.0
2008-08-29 11:20:00,18.81,18.81,18.78,18.79,183600.0,16.6588,16.6588,16.6323,16.6411,183600.0
2008-08-29 11:30:00,18.79,18.8,18.75,18.77,209600.0,16.6411,16.65,16.6057,16.6234,209600.0
2008-08-29 11:40:00,18.77,18.8,18.77,18.8,182400.0,16.6234,16.65,16.6234,16.65,182400.0
2008-08-29 11:50:00,18.79,18.81,18.77,18.78,253200.0,16.6411,16.6588,16.6234,16.6323,253200.0
2008-08-29 12:00:00,18.77,18.78,18.72,18.76,298000.0,16.6234,16.6323,16.5791,16.6146,298000.0
2008-08-29 12:10:00,18.75,18.81,18.75,18.81,191600.0,16.6057,16.6588,16.6057,16.6588,191600.0
2008-08-29 12:20:00,18.8,18.83,18.8,18.83,174000.0,16.65,16.6765,16.65,16.6765,174000.0
2008-08-29 12:30:00,18.83,18.87,18.83,18.87,202400.0,16.6765,16.712,16.6765,16.712,202400.0
2008-08-29 12:40:00,18.87,18.88,18.85,18.85,234400.0,16.712,16.7208,16.6943,16.6943,234400.0
2008-08-29 12:50:00,18.85,18.92,18.85,18.91,388800.0,16.6943,16.7563,16.6943,16.7474,388800.0
2008-08-29 13:00:00,18.9,18.97,18.9,18.97,493200.0,16.7385,16.8005,16.7385,16.8005,493200.0
2008-08-29 13:10:00,18.97,18.98,18.91,18.91,412000.0,16.8005,16.8094,16.7474,16.7474,412000.0
2008-08-29 13:20:00,18.91,18.97,18.9,18.97,393200.0,16.7474,16.8005,16.7385,16.8005,393200.0
2008-08-29 13:30:00,18.97,18.97,18.94,18.94,241200.0,16.8005,16.8005,16.774,16.774,241200.0
2008-08-29 13:40:00,18.94,18.97,18.93,18.97,296800.0,16.774,16.8005,16.7651,16.8005,296800.0
2008-08-29 13:50:00,18.97,18.99,18.95,18.96,413600.0,16.8005,16.8183,16.7828,16.7917,413600.0
2008-08-29 14:00:00,18.95,18.96,18.94,18.96,190400.0,16.7828,16.7917,16.774,16.7917,190400.0
2008-08-29 14:10:00,18.96,18.99,18.95,18.99,386000.0,16.7917,16.8183,16.7828,16.8183,386000.0
2008-08-29 14:20:00,18.99,19.0,18.95,18.96,834400.0,16.8183,16.8271,16.7828,16.7917,834400.0
2008-08-29 14:30:00,18.96,18.96,18.94,18.95,184800.0,16.7917,16.7917,16.774,16.7828,184800.0
2008-08-29 14:40:00,18.94,18.95,18.9,18.93,372800.0,16.774,16.7828,16.7385,16.7651,372800.0
2008-08-29 14:50:00,18.93,18.98,18.91,18.96,195200.0,16.7651,16.8094,16.7474,16.7917,195200.0
2008-08-29 15:00:00,18.96,18.97,18.94,18.96,257600.0,16.7917,16.8005,16.774,16.7917,257600.0
2008-08-29 15:10:00,18.96,18.97,18.93,18.95,278400.0,16.7917,16.8005,16.7651,16.7828,278400.0
2008-08-29 15:20:00,18.95,18.97,18.93,18.94,532000.0,16.7828,16.8005,16.7651,16.774,532000.0
2008-08-29 15:30:00,18.94,18.98,18.93,18.94,459200.0,16.774,16.8094,16.7651,16.774,459200.0
2008-08-29 15:40:00,18.94,18.99,18.93,18.99,742000.0,16.774,16.8183,16.7651,16.8183,742000.0
2008-08-29 15:50:00,18.99,18.99,18.95,18.98,1166400.0,16.8183,16.8183,16.7828,16.8094,1166400.0
2008-09-02 09:30:00,19.21,19.36,19.2,19.35,2392400.0,17.0131,17.1459,17.0042,17.1371,2392400.0
2008-09-02 09:40:00,19.35,19.38,19.25,19.34,1743600.0,17.1371,17.1636,17.0485,17.1282,1743600.0
2008-09-02 09:50:00,19.34,19.34,19.28,19.31,772000.0,17.1282,17.1282,17.0751,17.1017,772000.0
2008-09-02 10:00:00,19.31,19.36,19.27,19.34,1125200.0,17.1017,17.1459,17.0662,17.1282,1125200.0
2008-09-02 10:10:00,19.34,19.35,19.25,19.26,855600.0,17.1282,17.1371,17.0485,17.0574,855600.0
2008-09-02 10:20:00,19.27,19.27,19.19,19.25,975600.0,17.0662,17.0662,16.9954,17.0485,975600.0
2008-09-02 10:30:00,19.24,19.25,19.11,19.11,845600.0,17.0397,17.0485,16.9245,16.9245,845600.0
2008-09-02 10:40:00,19.11,19.18,19.1,19.15,792000.0,16.9245,16.9865,16.9157,16.96,792000.0
2008-09-02 10:50:00,19.15,19.22,19.15,19.19,610000.0,16.96,17.0219,16.96,16.9954,610000.0
2008-09-02 11:00:00,19.19,19.21,19.17,19.18,343200.0,16.9954,17.0131,16.9777,16.9865,343200.0
2008-09-02 11:10:00,19.17,19.23,19.17,19.19,315200.0,16.9777,17.0308,16.9777,16.9954,315200.0
2008-09-02 11:20:00,19.19,19.21,19.17,19.19,349600.0,16.9954,17.0131,16.9777,16.9954,349600.0
2008-09-02 11:30:00,19.19,19.23,19.19,19.21,366400.0,16.9954,17.0308,16.9954,17.0131,366400.0
2008-09-02 11:40:00,19.21,19.22,19.17,19.18,280800.0,17.0131,17.0219,16.9777,16.9865,280800.0
2008-09-02 11:50:00,19.18,19.18,19.14,19.15,317200.0,16.9865,16.9865,16.9511,16.96,317200.0
2008-09-02 12:00:00,19.14,19.16,19.12,19.14,261600.0,16.9511,16.9688,16.9334,16.9511,261600.0
2008-09-02 12:10:00,19.14,19.17,19.14,19.15,258400.0,16.9511,16.9777,16.9511,16.96,258400.0
2008-09-02 12:20:00,19.16,19.16,19.11,19.13,342400.0,16.9688,16.9688,16.9245,16.9422,342400.0
2008-09-02 12:30:00,19.13,19.14,19.11,19.12,407600.0,16.9422,16.9511,16.9245,16.9334,407600.0
2008-09-02 12:40:00,19.13,19.13,19.07,19.09,582400.0,16.9422,16.9422,16.8891,16.9068,582400.0
2008-09-02 12:50:00,19.09,19.11,19.08,19.08,276800.0,16.9068,16.9245,16.898,16.898,276800.0
2008-09-02 13:00:00,19.08,19.08,19.01,19.04,583200.0,16.898,16.898,16.836,16.8625,583200.0
2008-09-02 13:10:00,19.04,19.06,18.97,18.98,680000.0,16.8625,16.8802,16.8005,16.8094,680000.0
2008-09-02 13:20:00,18.98,18.99,18.94,18.97,507600.0,16.8094,16.8183,16.774,16.8005,507600.0
2008-09-02 13:30:00,18.97,19.0,18.95,18.96,499200.0,16.8005,16.8271,16.7828,16.7917,499200.0
2008-09-02 13:40:00,18.96,18.97,18.88,18.88,661200.0,16.7917,16.8005,16.7208,16.7208,661200.0
2008-09-02 13:50:00,18.88,18.88,18.79,18.8,860400.0,16.7208,16.7208,16.6411,16.65,860400.0
2008-09-02 14:00:00,18.8,18.85,18.76,18.78,803600.0,16.65,16.6943,16.6146,16.6323,803600.0
2008-09-02 14:10:00,18.78,18.79,18.66,18.67,1146400.0,16.6323,16.6411,16.526,16.5348,1146400.0
2008-09-02 14:20:00,18.67,18.68,18.6,18.61,1320400.0,16.5348,16.5437,16.4729,16.4817,1320400.0
2008-09-02 14:30:00,18.61,18.71,18.61,18.66,759600.0,16.4817,16.5703,16.4817,16.526,759600.0
2008-09-02 14:40:00,18.66,18.71,18.66,18.67,477200.0,16.526,16.5703,16.526,16.5348,477200.0
2008-09-02 14:50:00,18.67,18.69,18.63,18.65,576400.0,16.5348,16.5526,16.4994,16.5171,576400.0
2008-09-02 15:00:00,18.65,18.77,18.65,18.74,491200.0,16.5171,16.6234,16.5171,16.5968,491200.0
2008-09-02 15:10:00,18.74,18.81,18.72,18.72,630800.0,16.5968,16.6588,16.5791,16.5791,630800.0
2008-09-02 15:20:00,18.72,18.75,18.64,18.69,888800.0,16.5791,16.6057,16.5083,16.5526,888800.0
2008-09-02 15:30:00,18.69,18.75,18.68,18.71,808800.0,16.5526,16.6057,16.5437,16.5703,808800.0
2008-09-02 15:40:00,18.7,18.72,18.63,18.7,844000.0,16.5614,16.5791,16.4994,16.5614,844000.0
2008-09-02 15:50:00,18.7,18.76,18.7,18.75,1442800.0,16.5614,16.6146,16.5614,16.6057,1442800.0
2008-09-03 09:30:00,18.64,18.84,18.53,18.58,1321200.0,16.5083,16.6854,16.4109,16.4551,1321200.0
2008-09-03 09:40:00,18.58,18.66,18.56,18.62,707200.0,16.4551,16.526,16.4374,16.4906,707200.0
2008-09-03 09:50:00,18.62,18.63,18.51,18.59,829200.0,16.4906,16.4994,16.3931,16.464,829200.0
2008-09-03 10:00:00,18.59,18.72,18.55,18.68,904000.0,16.464,16.5791,16.4286,16.5437,904000.0
2008-09-03 10:10:00,18.68,18.74,18.58,18.58,912000.0,16.5437,16.5968,16.4551,16.4551,912000.0
2008-09-03 10:20:00,18.59,18.68,18.58,18.61,434800.0,16.464,16.5437,16.4551,16.4817,434800.0
2008-09-03 10:30:00,18.61,18.65,18.59,18.61,317200.0,16.4817,16.5171,16.464,16.4817,317200.0
2008-09-03 10:40:00,18.61,18.66,18.55,18.57,438000.0,16.4817,16.526,16.4286,16.4463,438000.0
2008-09-03 10:50:00,18.57,18.6,18.47,18.48,992800.0,16.4463,16.4729,16.3577,16.3666,992800.0
2008-09-03 11:00:00,18.48,18.59,18.48,18.51,1310800.0,16.3666,16.464,16.3666,16.3931,1310800.0
2008-09-03 11:10:00,18.51,18.53,18.43,18.48,862800.0,16.3931,16.4109,16.3223,16.3666,862800.0
2008-09-03 11:20:00,18.48,18.52,18.45,18.49,438000.0,16.3666,16.402,16.34,16.3754,438000.0
2008-09-03 11:30:00,18.49,18.5,18.38,18.39,618800.0,16.3754,16.3843,16.278,16.2869,618800.0
2008-09-03 11:40:00,18.4,18.4,18.35,18.35,664800.0,16.2957,16.2957,16.2514,16.2514,664800.0
2008-09-03 11:50:00,18.36,18.38,18.26,18.27,1103200.0,16.2603,16.278,16.1717,16.1806,1103200.0
2008-09-03 12:00:00,18.27,18.38,18.27,18.33,1045200.0,16.1806,16.278,16.1806,16.2337,1045200.0
2008-09-03 12:10:00,18.33,18.39,18.33,18.35,608400.0,16.2337,16.2869,16.2337,16.2514,608400.0
2008-09-03 12:20:00,18.36,18.36,18.3,18.31,562000.0,16.2603,16.2603,16.2072,16.216,562000.0
2008-09-03 12:30:00,18.32,18.32,18.27,18.32,476400.0,16.2249,16.2249,16.1806,16.2249,476400.0
2008-09-03 12:40:00,18.32,18.32,18.24,18.25,1331200.0,16.2249,16.2249,16.154,16.1629,1331200.0
2008-09-03 12:50:00,18.25,18.27,18.23,18.25,710400.0,16.1629,16.1806,16.1452,16.1629,710400.0
2008-09-03 13:00:00,18.26,18.31,18.22,18.29,561200.0,16.1717,16.216,16.1363,16.1983,561200.0
2008-09-03 13:10:00,18.29,18.35,18.27,18.35,394400.0,16.1983,16.2514,16.1806,16.2514,394400.0
2008-09-03 13:20:00,18.35,18.37,18.32,18.33,314400.0,16.2514,16.2692,16.2249,16.2337,314400.0
2008-09-03 13:30:00,18.33,18.34,18.31,18.31,255600.0,16.2337,16.2426,16.216,16.216,255600.0
2008-09-03 13:40:00,18.31,18.34,18.24,18.34,684000.0,16.216,16.2426,16.154,16.2426,684000.0
2008-09-03 13:50:00,18.34,18.35,18.3,18.31,422000.0,16.2426,16.2514,16.2072,16.216,422000.0
2008-09-03 14:00:00,18.31,18.36,18.25,18.28,816400.0,16.216,16.2603,16.1629,16.1894,816400.0
2008-09-03 14:10:00,18.28,18.29,18.22,18.25,686000.0,16.1894,16.1983,16.1363,16.1629,686000.0
2008-09-03 14:20:00,18.25,18.27,18.23,18.24,581600.0,16.1629,16.1806,16.1452,16.154,581600.0
2008-09-03 14:30:00,18.24,18.27,18.2,18.22,1100800.0,16.154,16.1806,16.1186,16.1363,1100800.0
2008-09-03 14:40:00,18.22,18.23,18.13,18.13,1378000.0,16.1363,16.1452,16.0566,16.0566,1378000.0
2008-09-03 14:50:00,18.13,18.14,18.09,18.09,1149600.0,16.0566,16.0655,16.0212,16.0212,1149600.0
2008-09-03 15:00:00,18.1,18.15,18.03,18.03,1128000.0,16.03,16.0743,15.968,15.968,1128000.0
2008-09-03 15:10:00,18.03,18.08,18.02,18.06,1091600.0,15.968,16.0123,15.9592,15.9946,1091600.0
2008-09-03 15:20:00,18.06,18.19,18.04,18.13,1180000.0,15.9946,16.1097,15.9769,16.0566,1180000.0
2008-09-03 15:30:00,18.13,18.17,18.08,18.13,1044000.0,16.0566,16.092,16.0123,16.0566,1044000.0
2008-09-03 15:40:00,18.13,18.25,18.13,18.25,2127600.0,16.0566,16.1629,16.0566,16.1629,2127600.0
2008-09-03 15:50:00,18.25,18.3,18.22,18.3,2385200.0,16.1629,16.2072,16.1363,16.2072,2385200.0
2008-09-04 09:30:00,18.13,18.16,18.01,18.02,1358000.0,16.0566,16.0832,15.9503,15.9592,1358000.0
2008-09-04 09:40:00,18.02,18.05,17.86,17.96,1916800.0,15.9592,15.9858,15.8175,15.906,1916800.0
2008-09-04 09:50:00,17.95,18.01,17.93,17.99,1013600.0,15.8972,15.9503,15.8795,15.9326,1013600.0
2008-09-04 10:00:00,18.0,18.02,17.92,17.96,799600.0,15.9415,15.9592,15.8706,15.906,799600.0
2008-09-04 10:10:00,17.96,18.0,17.91,17.93,819600.0,15.906,15.9415,15.8618,15.8795,819600.0
2008-09-04 10:20:00,17.93,17.93,17.86,17.86,752800.0,15.8795,15.8795,15.8175,15.8175,752800.0
2008-09-04 10:30:00,17.87,17.89,17.78,17.82,1008400.0,15.8263,15.8441,15.7466,15.7821,1008400.0
2008-09-04 10:40:00,17.82,17.83,17.75,17.76,890400.0,15.7821,15.7909,15.7201,15.7289,890400.0
2008-09-04 10:50:00,17.76,17.79,17.72,17.75,1426800.0,15.7289,15.7555,15.6935,15.7201,1426800.0
2008-09-04 11:00:00,17.74,17.75,17.63,17.64,1057200.0,15.7112,15.7201,15.6138,15.6226,1057200.0
2008-09-04 11:10:00,17.64,17.67,17.62,17.65,1268000.0,15.6226,15.6492,15.6049,15.6315,1268000.0
2008-09-04 11:20:00,17.65,17.68,17.6,17.64,1262400.0,15.6315,15.6581,15.5872,15.6226,1262400.0
2008-09-04 11:30:00,17.64,17.68,17.62,17.67,650800.0,15.6226,15.6581,15.6049,15.6492,650800.0
2008-09-04 11:40:00,17.66,17.72,17.66,17.7,488400.0,15.6404,15.6935,15.6404,15.6758,488400.0
2008-09-04 11:50:00,17.71,17.74,17.67,17.67,424800.0,15.6846,15.7112,15.6492,15.6492,424800.0
2008-09-04 12:00:00,17.67,17.71,17.67,17.69,440800.0,15.6492,15.6846,15.6492,15.6669,440800.0
2008-09-04 12:10:00,17.69,17.72,17.64,17.71,544400.0,15.6669,15.6935,15.6226,15.6846,544400.0
2008-09-04 12:20:00,17.71,17.73,17.67,17.68,446400.0,15.6846,15.7023,15.6492,15.6581,446400.0
2008-09-04 12:30:00,17.69,17.71,17.66,17.69,282800.0,15.6669,15.6846,15.6404,15.6669,282800.0
2008-09-04 12:40:00,17.69,17.7,17.6,17.6,703600.0,15.6669,15.6758,15.5872,15.5872,703600.0
2008-09-04 12:50:00,17.6,17.65,17.54,17.55,844000.0,15.5872,15.6315,15.5341,15.5429,844000.0
2008-09-04 13:00:00,17.55,17.61,17.53,17.6,565600.0,15.5429,15.5961,15.5252,15.5872,565600.0
2008-09-04 13:10:00,17.59,17.63,17.58,17.59,427200.0,15.5784,15.6138,15.5695,15.5784,427200.0
2008-09-04 13:20:00,17.59,17.59,17.5,17.52,880400.0,15.5784,15.5784,15.4987,15.5164,880400.0
2008-09-04 13:30:00,17.52,17.53,17.5,17.53,1139200.0,15.5164,15.5252,15.4987,15.5252,1139200.0
2008-09-04 13:40:00,17.52,17.53,17.51,17.52,416000.0,15.5164,15.5252,15.5075,15.5164,416000.0
2008-09-04 13:50:00,17.52,17.55,17.51,17.54,552800.0,15.5164,15.5429,15.5075,15.5341,552800.0
2008-09-04 14:00:00,17.55,17.55,17.5,17.51,868400.0,15.5429,15.5429,15.4987,15.5075,868400.0
2008-09-04 14:10:00,17.51,17.53,17.44,17.45,2452400.0,15.5075,15.5252,15.4455,15.4544,2452400.0
2008-09-04 14:20:00,17.45,17.54,17.44,17.52,1164400.0,15.4544,15.5341,15.4455,15.5164,1164400.0
2008-09-04 14:30:00,17.52,17.56,17.47,17.56,814000.0,15.5164,15.5518,15.4721,15.5518,814000.0
2008-09-04 14:40:00,17.56,17.59,17.5,17.52,769200.0,15.5518,15.5784,15.4987,15.5164,769200.0
2008-09-04 14:50:00,17.52,17.59,17.49,17.59,737200.0,15.5164,15.5784,15.4898,15.5784,737200.0
2008-09-04 15:00:00,17.59,17.72,17.58,17.71,1068000.0,15.5784,15.6935,15.5695,15.6846,1068000.0
2008-09-04 15:10:00,17.71,17.72,17.65,17.68,990800.0,15.6846,15.6935,15.6315,15.6581,990800.0
2008-09-04 15:20:00,17.68,17.71,17.61,17.69,945200.0,15.6581,15.6846,15.5961,15.6669,945200.0
2008-09-04 15:30:00,17.69,17.74,17.67,17.71,761200.0,15.6669,15.7112,15.6492,15.6846,761200.0
2008-09-04 15:40:00,17.72,17.72,17.63,17.65,1238000.0,15.6935,15.6935,15.6138,15.6315,1238000.0
2008-09-04 15:50:00,17.65,17.72,17.6,17.63,2242400.0,15.6315,15.6935,15.5872,15.6138,2242400.0
2008-09-05 09:30:00,17.49,17.59,17.43,17.54,1582000.0,15.4898,15.5784,15.4367,15.5341,1582000.0
2008-09-05 09:40:00,17.53,17.64,17.5,17.53,1933200.0,15.5252,15.6226,15.4987,15.5252,1933200.0
2008-09-05 09:50:00,17.53,17.59,17.51,17.57,1137600.0,15.5252,15.5784,15.5075,15.5606,1137600.0
2008-09-05 10:00:00,17.57,17.59,17.52,17.56,1566000.0,15.5606,15.5784,15.5164,15.5518,1566000.0
2008-09-05 10:10:00,17.56,17.56,17.38,17.4,1544000.0,15.5518,15.5518,15.3924,15.4101,1544000.0
2008-09-05 10:20:00,17.4,17.44,17.39,17.4,1286800.0,15.4101,15.4455,15.4012,15.4101,1286800.0
2008-09-05 10:30:00,17.4,17.5,17.31,17.43,1766000.0,15.4101,15.4987,15.3304,15.4367,1766000.0
2008-09-05 10:40:00,17.44,17.46,17.38,17.4,434400.0,15.4455,15.4632,15.3924,15.4101,434400.0
2008-09-05 10:50:00,17.39,17.45,17.37,17.42,514000.0,15.4012,15.4544,15.3835,15.4278,514000.0
2008-09-05 11:00:00,17.42,17.5,17.39,17.47,875600.0,15.4278,15.4987,15.4012,15.4721,875600.0
2008-09-05 11:10:00,17.47,17.47,17.33,17.33,924800.0,15.4721,15.4721,15.3481,15.3481,924800.0
2008-09-05 11:20:00,17.33,17.4,17.32,17.4,858400.0,15.3481,15.4101,15.3392,15.4101,858400.0
2008-09-05 11:30:00,17.4,17.43,17.34,17.41,737200.0,15.4101,15.4367,15.3569,15.4189,737200.0
2008-09-05 11:40:00,17.41,17.47,17.41,17.45,772800.0,15.4189,15.4721,15.4189,15.4544,772800.0
2008-09-05 11:50:00,17.45,17.55,17.41,17.41,1505600.0,15.4544,15.5429,15.4189,15.4189,1505600.0
2008-09-05 12:00:00,17.42,17.44,17.34,17.36,900800.0,15.4278,15.4455,15.3569,15.3747,900800.0
2008-09-05 12:10:00,17.36,17.39,17.31,17.33,606000.0,15.3747,15.4012,15.3304,15.3481,606000.0
2008-09-05 12:20:00,17.33,17.36,17.32,17.36,459200.0,15.3481,15.3747,15.3392,15.3747,459200.0
2008-09-05 12:30:00,17.36,17.5,17.36,17.43,1515600.0,15.3747,15.4987,15.3747,15.4367,1515600.0
2008-09-05 12:40:00,17.43,17.46,17.4,17.45,529600.0,15.4367,15.4632,15.4101,15.4544,529600.0
2008-09-05 12:50:00,17.45,17.49,17.42,17.42,588800.0,15.4544,15.4898,15.4278,15.4278,588800.0
2008-09-05 13:00:00,17.42,17.5,17.38,17.5,709200.0,15.4278,15.4987,15.3924,15.4987,709200.0
2008-09-05 13:10:00,17.49,17.58,17.49,17.51,892800.0,15.4898,15.5695,15.4898,15.5075,892800.0
2008-09-05 13:20:00,17.51,17.54,17.46,17.51,488800.0,15.5075,15.5341,15.4632,15.5075,488800.0
2008-09-05 13:30:00,17.51,17.59,17.43,17.43,598400.0,15.5075,15.5784,15.4367,15.4367,598400.0
2008-09-05 13:40:00,17.43,17.5,17.43,17.46,347600.0,15.4367,15.4987,15.4367,15.4632,347600.0
2008-09-05 13:50:00,17.46,17.55,17.46,17.54,406000.0,15.4632,15.5429,15.4632,15.5341,406000.0
2008-09-05 14:00:00,17.54,17.55,17.45,17.52,467200.0,15.5341,15.5429,15.4544,15.5164,467200.0
2008-09-05 14:10:00,17.52,17.54,17.48,17.54,623600.0,15.5164,15.5341,15.4809,15.5341,623600.0
2008-09-05 14:20:00,17.54,17.67,17.54,17.67,1243200.0,15.5341,15.6492,15.5341,15.6492,1243200.0
2008-09-05 14:30:00,17.67,17.71,17.59,17.61,1020400.0,15.6492,15.6846,15.5784,15.5961,1020400.0
2008-09-05 14:40:00,17.61,17.68,17.59,17.64,790800.0,15.5961,15.6581,15.5784,15.6226,790800.0
2008-09-05 14:50:00,17.64,17.72,17.63,17.71,725600.0,15.6226,15.6935,15.6138,15.6846,725600.0
2008-09-05 15:00:00,17.7,17.72,17.63,17.64,797600.0,15.6758,15.6935,15.6138,15.6226,797600.0
2008-09-05 15:10:00,17.64,17.68,17.59,17.66,618800.0,15.6226,15.6581,15.5784,15.6404,618800.0
2008-09-05 15:20:00,17.66,17.69,17.63,17.69,606400.0,15.6404,15.6669,15.6138,15.6669,606400.0
2008-09-05 15:30:00,17.68,17.88,17.68,17.86,1384400.0,15.6581,15.8352,15.6581,15.8175,1384400.0
2008-09-05 15:40:00,17.86,17.98,17.83,17.96,2020400.0,15.8175,15.9238,15.7909,15.906,2020400.0
2008-09-05 15:50:00,17.97,18.0,17.91,17.98,2873600.0,15.9149,15.9415,15.8618,15.9238,2873600.0
2008-09-08 09:30:00,18.38,18.57,18.32,18.32,2846000.0,16.278,16.4463,16.2249,16.2249,2846000.0
2008-09-08 09:40:00,18.31,18.46,18.08,18.25,1484400.0,16.216,16.3489,16.0123,16.1629,1484400.0
2008-09-08 09:50:00,18.25,18.25,18.07,18.09,1438400.0,16.1629,16.1629,16.0035,16.0212,1438400.0
2008-09-08 10:00:00,18.09,18.21,18.03,18.12,1264400.0,16.0212,16.1275,15.968,16.0477,1264400.0
2008-09-08 10:10:00,18.11,18.15,17.99,17.99,1097200.0,16.0389,16.0743,15.9326,15.9326,1097200.0
2008-09-08 10:20:00,17.99,18.12,17.98,18.08,1191200.0,15.9326,16.0477,15.9238,16.0123,1191200.0
2008-09-08 10:30:00,18.08,18.19,18.08,18.18,756400.0,16.0123,16.1097,16.0123,16.1009,756400.0
2008-09-08 10:40:00,18.18,18.2,18.1,18.1,666800.0,16.1009,16.1186,16.03,16.03,666800.0
2008-09-08 10:50:00,18.1,18.12,18.02,18.02,1054400.0,16.03,16.0477,15.9592,15.9592,1054400.0
2008-09-08 11:00:00,18.02,18.08,17.94,17.94,1038800.0,15.9592,16.0123,15.8883,15.8883,1038800.0
2008-09-08 11:10:00,17.95,18.01,17.77,17.81,1338400.0,15.8972,15.9503,15.7378,15.7732,1338400.0
2008-09-08 11:20:00,17.81,17.94,17.8,17.91,928400.0,15.7732,15.8883,15.7643,15.8618,928400.0
2008-09-08 11:30:00,17.91,17.99,17.8,17.91,2032800.0,15.8618,15.9326,15.7643,15.8618,2032800.0
2008-09-08 11:40:00,17.91,18.0,17.79,17.83,1192800.0,15.8618,15.9415,15.7555,15.7909,1192800.0
2008-09-08 11:50:00,17.83,17.85,17.64,17.66,903600.0,15.7909,15.8086,15.6226,15.6404,903600.0
2008-09-08 12:00:00,17.66,17.67,17.49,17.54,1734000.0,15.6404,15.6492,15.4898,15.5341,1734000.0
2008-09-08 12:10:00,17.54,17.61,17.46,17.53,1126800.0,15.5341,15.5961,15.4632,15.5252,1126800.0
2008-09-08 12:20:00,17.53,17.68,17.53,17.66,758400.0,15.5252,15.6581,15.5252,15.6404,758400.0
2008-09-08 12:30:00,17.66,17.75,17.65,17.71,738800.0,15.6404,15.7201,15.6315,15.6846,738800.0
2008-09-08 12:40:00,17.71,17.79,17.68,17.74,576400.0,15.6846,15.7555,15.6581,15.7112,576400.0
2008-09-08 12:50:00,17.74,17.85,17.73,17.84,574000.0,15.7112,15.8086,15.7023,15.7998,574000.0
2008-09-08 13:00:00,17.84,17.93,17.78,17.78,901600.0,15.7998,15.8795,15.7466,15.7466,901600.0
2008-09-08 13:10:00,17.78,17.85,17.75,17.83,508000.0,15.7466,15.8086,15.7201,15.7909,508000.0
2008-09-08 13:20:00,17.83,17.87,17.79,17.84,364400.0,15.7909,15.8263,15.7555,15.7998,364400.0
2008-09-08 13:30:00,17.84,17.85,17.78,17.79,468800.0,15.7998,15.8086,15.7466,15.7555,468800.0
2008-09-08 13:40:00,17.8,17.81,17.67,17.67,581600.0,15.7643,15.7732,15.6492,15.6492,581600.0
2008-09-08 13:50:00,17.67,17.67,17.52,17.52,900800.0,15.6492,15.6492,15.5164,15.5164,900800.0
2008-09-08 14:00:00,17.52,17.52,17.44,17.48,2458400.0,15.5164,15.5164,15.4455,15.4809,2458400.0
2008-09-08 14:10:00,17.48,17.5,17.32,17.32,2546000.0,15.4809,15.4987,15.3392,15.3392,2546000.0
2008-09-08 14:20:00,17.33,17.41,17.23,17.4,3889200.0,15.3481,15.4189,15.2595,15.4101,3889200.0
2008-09-08 14:30:00,17.4,17.41,17.33,17.34,1272000.0,15.4101,15.4189,15.3481,15.3569,1272000.0
2008-09-08 14:40:00,17.34,17.39,17.27,17.35,1395200.0,15.3569,15.4012,15.295,15.3658,1395200.0
2008-09-08 14:50:00,17.35,17.44,17.29,17.31,2011200.0,15.3658,15.4455,15.3127,15.3304,2011200.0
2008-09-08 15:00:00,17.31,17.33,17.17,17.21,2201200.0,15.3304,15.3481,15.2064,15.2418,2201200.0
2008-09-08 15:10:00,17.21,17.34,17.19,17.28,1432000.0,15.2418,15.3569,15.2241,15.3038,1432000.0
2008-09-08 15:20:00,17.29,17.38,17.27,17.33,1258000.0,15.3127,15.3924,15.295,15.3481,1258000.0
2008-09-08 15:30:00,17.33,17.46,17.31,17.45,1482800.0,15.3481,15.4632,15.3304,15.4544,1482800.0
2008-09-08 15:40:00,17.45,17.49,17.41,17.46,2321200.0,15.4544,15.4898,15.4189,15.4632,2321200.0
2008-09-08 15:50:00,17.46,17.53,17.38,17.5,2984400.0,15.4632,15.5252,15.3924,15.4987,2984400.0
2008-09-09 09:30:00,17.57,17.59,17.25,17.28,1950400.0,15.5606,15.5784,15.2772,15.3038,1950400.0
2008-09-09 09:40:00,17.28,17.49,17.28,17.41,1303200.0,15.3038,15.4898,15.3038,15.4189,1303200.0
2008-09-09 09:50:00,17.41,17.54,17.34,17.48,1132400.0,15.4189,15.5341,15.3569,15.4809,1132400.0
2008-09-09 10:00:00,17.47,17.52,17.42,17.44,1092000.0,15.4721,15.5164,15.4278,15.4455,1092000.0
2008-09-09 10:10:00,17.44,17.47,17.38,17.41,830800.0,15.4455,15.4721,15.3924,15.4189,830800.0
2008-09-09 10:20:00,17.41,17.45,17.34,17.35,948000.0,15.4189,15.4544,15.3569,15.3658,948000.0
2008-09-09 10:30:00,17.35,17.43,17.27,17.28,1220000.0,15.3658,15.4367,15.295,15.3038,1220000.0
2008-09-09 10:40:00,17.28,17.34,17.13,17.14,1522400.0,15.3038,15.3569,15.171,15.1798,1522400.0
2008-09-09 10:50:00,17.13,17.15,16.99,17.07,2029600.0,15.171,15.1887,15.047,15.1178,2029600.0
2008-09-09 11:00:00,17.06,17.07,17.0,17.04,1095200.0,15.109,15.1178,15.0558,15.0913,1095200.0
2008-09-09 11:10:00,17.04,17.05,16.89,17.03,1638400.0,15.0913,15.1001,14.9584,15.0824,1638400.0
2008-09-09 11:20:00,17.03,17.21,17.03,17.13,996800.0,15.0824,15.2418,15.0824,15.171,996800.0
2008-09-09 11:30:00,17.13,17.14,17.05,17.08,772000.0,15.171,15.1798,15.1001,15.1267,772000.0
2008-09-09 11:40:00,17.08,17.11,17.05,17.1,902800.0,15.1267,15.1533,15.1001,15.1444,902800.0
2008-09-09 11:50:00,17.1,17.1,17.05,17.1,573600.0,15.1444,15.1444,15.1001,15.1444,573600.0
2008-09-09 12:00:00,17.09,17.12,17.06,17.07,556400.0,15.1355,15.1621,15.109,15.1178,556400.0
2008-09-09 12:10:00,17.07,17.08,16.98,17.0,813200.0,15.1178,15.1267,15.0381,15.0558,813200.0
2008-09-09 12:20:00,17.0,17.1,17.0,17.06,2034800.0,15.0558,15.1444,15.0558,15.109,2034800.0
2008-09-09 12:30:00,17.06,17.09,17.02,17.06,578400.0,15.109,15.1355,15.0735,15.109,578400.0
2008-09-09 12:40:00,17.06,17.08,17.0,17.04,361600.0,15.109,15.1267,15.0558,15.0913,361600.0
2008-09-09 12:50:00,17.05,17.06,17.03,17.05,306800.0,15.1001,15.109,15.0824,15.1001,306800.0
2008-09-09 13:00:00,17.05,17.17,17.02,17.16,778800.0,15.1001,15.2064,15.0735,15.1975,778800.0
2008-09-09 13:10:00,17.15,17.15,17.06,17.11,533600.0,15.1887,15.1887,15.109,15.1533,533600.0
2008-09-09 13:20:00,17.11,17.11,16.94,16.96,869200.0,15.1533,15.1533,15.0027,15.0204,869200.0
2008-09-09 13:30:00,16.97,17.0,16.94,16.99,542000.0,15.0293,15.0558,15.0027,15.047,542000.0
2008-09-09 13:40:00,16.99,17.0,16.93,16.93,660400.0,15.047,15.0558,14.9938,14.9938,660400.0
2008-09-09 13:50:00,16.93,17.06,16.93,17.02,726000.0,14.9938,15.109,14.9938,15.0735,726000.0
2008-09-09 14:00:00,17.02,17.03,16.98,16.99,1267600.0,15.0735,15.0824,15.0381,15.047,1267600.0
2008-09-09 14:10:00,16.99,17.05,16.94,16.95,2258800.0,15.047,15.1001,15.0027,15.0116,2258800.0
2008-09-09 14:20:00,16.95,16.98,16.9,16.91,666800.0,15.0116,15.0381,14.9673,14.9761,666800.0
2008-09-09 14:30:00,16.92,16.99,16.91,16.96,1118400.0,14.985,15.047,14.9761,15.0204,1118400.0
2008-09-09 14:40:00,16.96,16.97,16.89,16.93,1767200.0,15.0204,15.0293,14.9584,14.9938,1767200.0
2008-09-09 14:50:00,16.92,16.95,16.85,16.86,1474800.0,14.985,15.0116,14.923,14.9318,1474800.0
2008-09-09 15:00:00,16.86,16.91,16.8,16.9,1803200.0,14.9318,14.9761,14.8787,14.9673,1803200.0
2008-09-09 15:10:00,16.9,17.02,16.89,16.93,1729200.0,14.9673,15.0735,14.9584,14.9938,1729200.0
2008-09-09 15:20:00,16.94,17.0,16.89,16.95,1321200.0,15.0027,15.0558,14.9584,15.0116,1321200.0
2008-09-09 15:30:00,16.95,17.03,16.92,16.98,1442400.0,15.0116,15.0824,14.985,15.0381,1442400.0
2008-09-09 15:40:00,16.98,17.02,16.92,17.0,2286000.0,15.0381,15.0735,14.985,15.0558,2286000.0
2008-09-09 15:50:00,17.0,17.02,16.88,16.91,3322400.0,15.0558,15.0735,14.9496,14.9761,3322400.0
2008-09-10 09:30:00,16.82,17.1,16.82,17.05,1763200.0,14.8964,15.1444,14.8964,15.1001,1763200.0
2008-09-10 09:40:00,17.04,17.24,17.0,17.24,2007200.0,15.0913,15.2684,15.0558,15.2684,2007200.0
2008-09-10 09:50:00,17.23,17.36,17.23,17.25,2439200.0,15.2595,15.3747,15.2595,15.2772,2439200.0
2008-09-10 10:00:00,17.25,17.29,17.12,17.14,2046000.0,15.2772,15.3127,15.1621,15.1798,2046000.0
2008-09-10 10:10:00,17.14,17.14,16.96,16.97,1954000.0,15.1798,15.1798,15.0204,15.0293,1954000.0
2008-09-10 10:20:00,16.97,17.0,16.91,16.98,1218000.0,15.0293,15.0558,14.9761,15.0381,1218000.0
2008-09-10 10:30:00,16.98,16.98,16.92,16.93,1017600.0,15.0381,15.0381,14.985,14.9938,1017600.0
2008-09-10 10:40:00,16.93,16.94,16.85,16.85,1066400.0,14.9938,15.0027,14.923,14.923,1066400.0
2008-09-10 10:50:00,16.86,16.88,16.73,16.75,1625200.0,14.9318,14.9496,14.8167,14.8344,1625200.0
2008-09-10 11:00:00,16.75,16.86,16.66,16.82,1851200.0,14.8344,14.9318,14.7547,14.8964,1851200.0
2008-09-10 11:10:00,16.81,16.87,16.76,16.83,1199600.0,14.8876,14.9407,14.8433,14.9053,1199600.0
2008-09-10 11:20:00,16.83,16.87,16.83,16.84,724400.0,14.9053,14.9407,14.9053,14.9141,724400.0
2008-09-10 11:30:00,16.84,17.01,16.84,16.99,1388000.0,14.9141,15.0647,14.9141,15.047,1388000.0
2008-09-10 11:40:00,16.98,17.04,16.97,17.01,1148400.0,15.0381,15.0913,15.0293,15.0647,1148400.0
2008-09-10 11:50:00,17.01,17.03,16.96,17.0,638400.0,15.0647,15.0824,15.0204,15.0558,638400.0
2008-09-10 12:00:00,17.0,17.05,16.95,17.04,852000.0,15.0558,15.1001,15.0116,15.0913,852000.0
2008-09-10 12:10:00,17.04,17.13,17.04,17.13,1055200.0,15.0913,15.171,15.0913,15.171,1055200.0
2008-09-10 12:20:00,17.13,17.16,17.08,17.14,948000.0,15.171,15.1975,15.1267,15.1798,948000.0
2008-09-10 12:30:00,17.14,17.21,17.13,17.19,468000.0,15.1798,15.2418,15.171,15.2241,468000.0
2008-09-10 12:40:00,17.19,17.2,17.11,17.13,365200.0,15.2241,15.233,15.1533,15.171,365200.0
2008-09-10 12:50:00,17.13,17.14,17.09,17.13,243200.0,15.171,15.1798,15.1355,15.171,243200.0
2008-09-10 13:00:00,17.13,17.14,17.09,17.11,330800.0,15.171,15.1798,15.1355,15.1533,330800.0
2008-09-10 13:10:00,17.11,17.11,17.04,17.08,463600.0,15.1533,15.1533,15.0913,15.1267,463600.0
2008-09-10 13:20:00,17.08,17.11,17.08,17.1,248000.0,15.1267,15.1533,15.1267,15.1444,248000.0
2008-09-10 13:30:00,17.1,17.11,17.08,17.1,372400.0,15.1444,15.1533,15.1267,15.1444,372400.0
2008-09-10 13:40:00,17.1,17.12,17.08,17.1,348000.0,15.1444,15.1621,15.1267,15.1444,348000.0
2008-09-10 13:50:00,17.1,17.11,17.08,17.09,352400.0,15.1444,15.1533,15.1267,15.1355,352400.0
2008-09-10 14:00:00,17.09,17.15,17.07,17.15,617200.0,15.1355,15.1887,15.1178,15.1887,617200.0
2008-09-10 14:10:00,17.15,17.28,17.13,17.27,828800.0,15.1887,15.3038,15.171,15.295,828800.0
2008-09-10 14:20:00,17.27,17.36,17.27,17.35,1192400.0,15.295,15.3747,15.295,15.3658,1192400.0
2008-09-10 14:30:00,17.35,17.4,17.3,17.33,1443600.0,15.3658,15.4101,15.3215,15.3481,1443600.0
2008-09-10 14:40:00,17.33,17.39,17.31,17.38,1302000.0,15.3481,15.4012,15.3304,15.3924,1302000.0
2008-09-10 14:50:00,17.38,17.38,17.28,17.3,720400.0,15.3924,15.3924,15.3038,15.3215,720400.0
2008-09-10 15:00:00,17.3,17.48,17.3,17.35,1569200.0,15.3215,15.4809,15.3215,15.3658,1569200.0
2008-09-10 15:10:00,17.35,17.47,17.29,17.42,1007600.0,15.3658,15.4721,15.3127,15.4278,1007600.0
2008-09-10 15:20:00,17.42,17.47,17.38,17.41,1210400.0,15.4278,15.4721,15.3924,15.4189,1210400.0
2008-09-10 15:30:00,17.42,17.44,17.34,17.35,1474400.0,15.4278,15.4455,15.3569,15.3658,1474400.0
2008-09-10 15:40:00,17.35,17.39,17.28,17.31,1540800.0,15.3658,15.4012,15.3038,15.3304,1540800.0
2008-09-10 15:50:00,17.3,17.34,17.22,17.26,1515600.0,15.3215,15.3569,15.2507,15.2861,1515600.0
2008-09-11 09:30:00,16.88,16.92,16.76,16.79,2698000.0,14.9496,14.985,14.8433,14.8698,2698000.0
2008-09-11 09:40:00,16.79,16.93,16.76,16.88,1846000.0,14.8698,14.9938,14.8433,14.9496,1846000.0
2008-09-11 09:50:00,16.88,17.22,16.88,17.02,2348400.0,14.9496,15.2507,14.9496,15.0735,2348400.0
2008-09-11 10:00:00,17.02,17.19,17.02,17.15,2219600.0,15.0735,15.2241,15.0735,15.1887,2219600.0
2008-09-11 10:10:00,17.15,17.27,17.11,17.19,1428800.0,15.1887,15.295,15.1533,15.2241,1428800.0
2008-09-11 10:20:00,17.18,17.25,17.12,17.13,739200.0,15.2152,15.2772,15.1621,15.171,739200.0
2008-09-11 10:30:00,17.12,17.21,17.08,17.21,713200.0,15.1621,15.2418,15.1267,15.2418,713200.0
2008-09-11 10:40:00,17.21,17.32,17.16,17.19,1570400.0,15.2418,15.3392,15.1975,15.2241,1570400.0
2008-09-11 10:50:00,17.2,17.28,17.18,17.23,1122000.0,15.233,15.3038,15.2152,15.2595,1122000.0
2008-09-11 11:00:00,17.23,17.29,17.18,17.23,870000.0,15.2595,15.3127,15.2152,15.2595,870000.0
2008-09-11 11:10:00,17.22,17.28,17.15,17.16,812800.0,15.2507,15.3038,15.1887,15.1975,812800.0
2008-09-11 11:20:00,17.16,17.19,17.1,17.14,381200.0,15.1975,15.2241,15.1444,15.1798,381200.0
2008-09-11 11:30:00,17.14,17.25,17.13,17.25,798800.0,15.1798,15.2772,15.171,15.2772,798800.0
2008-09-11 11:40:00,17.24,17.36,17.24,17.35,949600.0,15.2684,15.3747,15.2684,15.3658,949600.0
2008-09-11 11:50:00,17.35,17.45,17.34,17.4,763200.0,15.3658,15.4544,15.3569,15.4101,763200.0
2008-09-11 12:00:00,17.41,17.53,17.38,17.4,1401200.0,15.4189,15.5252,15.3924,15.4101,1401200.0
2008-09-11 12:10:00,17.4,17.49,17.26,17.47,810400.0,15.4101,15.4898,15.2861,15.4721,810400.0
2008-09-11 12:20:00,17.47,17.49,17.43,17.49,533600.0,15.4721,15.4898,15.4367,15.4898,533600.0
2008-09-11 12:30:00,17.49,17.49,17.37,17.38,819600.0,15.4898,15.4898,15.3835,15.3924,819600.0
2008-09-11 12:40:00,17.38,17.46,17.3,17.42,528400.0,15.3924,15.4632,15.3215,15.4278,528400.0
2008-09-11 12:50:00,17.43,17.5,17.43,17.47,1010400.0,15.4367,15.4987,15.4367,15.4721,1010400.0
2008-09-11 13:00:00,17.47,17.48,17.31,17.34,679600.0,15.4721,15.4809,15.3304,15.3569,679600.0
2008-09-11 13:10:00,17.34,17.4,17.3,17.37,762000.0,15.3569,15.4101,15.3215,15.3835,762000.0
2008-09-11 13:20:00,17.38,17.39,17.29,17.38,433600.0,15.3924,15.4012,15.3127,15.3924,433600.0
2008-09-11 13:30:00,17.38,17.47,17.37,17.47,352000.0,15.3924,15.4721,15.3835,15.4721,352000.0
2008-09-11 13:40:00,17.47,17.48,17.43,17.47,429200.0,15.4721,15.4809,15.4367,15.4721,429200.0
2008-09-11 13:50:00,17.47,17.56,17.47,17.51,1628400.0,15.4721,15.5518,15.4721,15.5075,1628400.0
2008-09-11 14:00:00,17.51,17.56,17.49,17.5,720000.0,15.5075,15.5518,15.4898,15.4987,720000.0
2008-09-11 14:10:00,17.5,17.6,17.5,17.55,837600.0,15.4987,15.5872,15.4987,15.5429,837600.0
2008-09-11 14:20:00,17.55,17.62,17.54,17.59,627600.0,15.5429,15.6049,15.5341,15.5784,627600.0
2008-09-11 14:30:00,17.57,17.59,17.52,17.55,486400.0,15.5606,15.5784,15.5164,15.5429,486400.0
2008-09-11 14:40:00,17.55,17.71,17.5,17.69,1445200.0,15.5429,15.6846,15.4987,15.6669,1445200.0
2008-09-11 14:50:00,17.69,17.76,17.64,17.75,1785600.0,15.6669,15.7289,15.6226,15.7201,1785600.0
2008-09-11 15:00:00,17.74,17.83,17.73,17.82,1911600.0,15.7112,15.7909,15.7023,15.7821,1911600.0
2008-09-11 15:10:00,17.82,17.84,17.67,17.7,1232400.0,15.7821,15.7998,15.6492,15.6758,1232400.0
2008-09-11 15:20:00,17.7,17.75,17.58,17.59,1589200.0,15.6758,15.7201,15.5695,15.5784,1589200.0
2008-09-11 15:30:00,17.59,17.61,17.51,17.52,1386400.0,15.5784,15.5961,15.5075,15.5164,1386400.0
2008-09-11 15:40:00,17.52,17.7,17.52,17.68,2388000.0,15.5164,15.6758,15.5164,15.6581,2388000.0
2008-09-11 15:50:00,17.67,17.77,17.67,17.75,2354400.0,15.6492,15.7378,15.6492,15.7201,2354400.0
2008-09-12 09:30:00,17.48,17.51,17.31,17.36,1501200.0,15.4809,15.5075,15.3304,15.3747,1501200.0
2008-09-12 09:40:00,17.36,17.5,17.34,17.41,972800.0,15.3747,15.4987,15.3569,15.4189,972800.0
2008-09-12 09:50:00,17.41,17.43,17.32,17.38,1302800.0,15.4189,15.4367,15.3392,15.3924,1302800.0
2008-09-12 10:00:00,17.38,17.49,17.36,17.43,793200.0,15.3924,15.4898,15.3747,15.4367,793200.0
2008-09-12 10:10:00,17.43,17.56,17.35,17.56,750000.0,15.4367,15.5518,15.3658,15.5518,750000.0
2008-09-12 10:20:00,17.56,17.61,17.52,17.56,636000.0,15.5518,15.5961,15.5164,15.5518,636000.0
2008-09-12 10:30:00,17.57,17.58,17.49,17.52,704400.0,15.5606,15.5695,15.4898,15.5164,704400.0
2008-09-12 10:40:00,17.51,17.6,17.5,17.52,686800.0,15.5075,15.5872,15.4987,15.5164,686800.0
2008-09-12 10:50:00,17.52,17.57,17.47,17.53,413600.0,15.5164,15.5606,15.4721,15.5252,413600.0
2008-09-12 11:00:00,17.53,17.57,17.48,17.54,319200.0,15.5252,15.5606,15.4809,15.5341,319200.0
2008-09-12 11:10:00,17.54,17.74,17.53,17.73,876000.0,15.5341,15.7112,15.5252,15.7023,876000.0
2008-09-12 11:20:00,17.73,17.8,17.73,17.74,1344400.0,15.7023,15.7643,15.7023,15.7112,1344400.0
2008-09-12 11:30:00,17.74,17.81,17.72,17.78,660800.0,15.7112,15.7732,15.6935,15.7466,660800.0
2008-09-12 11:40:00,17.77,17.77,17.63,17.74,708000.0,15.7378,15.7378,15.6138,15.7112,708000.0
2008-09-12 11:50:00,17.73,17.74,17.63,17.72,666800.0,15.7023,15.7112,15.6138,15.6935,666800.0
2008-09-12 12:00:00,17.73,17.77,17.7,17.74,369200.0,15.7023,15.7378,15.6758,15.7112,369200.0
2008-09-12 12:10:00,17.74,17.81,17.74,17.8,435600.0,15.7112,15.7732,15.7112,15.7643,435600.0
2008-09-12 12:20:00,17.8,17.8,17.72,17.73,369600.0,15.7643,15.7643,15.6935,15.7023,369600.0
2008-09-12 12:30:00,17.73,17.75,17.71,17.73,183200.0,15.7023,15.7201,15.6846,15.7023,183200.0
2008-09-12 12:40:00,17.73,17.75,17.68,17.74,348800.0,15.7023,15.7201,15.6581,15.7112,348800.0
2008-09-12 12:50:00,17.73,17.74,17.69,17.72,359200.0,15.7023,15.7112,15.6669,15.6935,359200.0
2008-09-12 13:00:00,17.72,17.79,17.66,17.68,360800.0,15.6935,15.7555,15.6404,15.6581,360800.0
2008-09-12 13:10:00,17.68,17.7,17.6,17.7,683600.0,15.6581,15.6758,15.5872,15.6758,683600.0
2008-09-12 13:20:00,17.7,17.72,17.65,17.71,486400.0,15.6758,15.6935,15.6315,15.6846,486400.0
2008-09-12 13:30:00,17.71,17.73,17.68,17.69,326400.0,15.6846,15.7023,15.6581,15.6669,326400.0
2008-09-12 13:40:00,17.69,17.74,17.65,17.74,414400.0,15.6669,15.7112,15.6315,15.7112,414400.0
2008-09-12 13:50:00,17.74,17.86,17.74,17.85,778800.0,15.7112,15.8175,15.7112,15.8086,778800.0
2008-09-12 14:00:00,17.85,17.85,17.72,17.76,739200.0,15.8086,15.8086,15.6935,15.7289,739200.0
2008-09-12 14:10:00,17.76,17.82,17.74,17.82,483600.0,15.7289,15.7821,15.7112,15.7821,483600.0
2008-09-12 14:20:00,17.82,17.88,17.78,17.8,808800.0,15.7821,15.8352,15.7466,15.7643,808800.0
2008-09-12 14:30:00,17.8,17.83,17.76,17.83,711600.0,15.7643,15.7909,15.7289,15.7909,711600.0
2008-09-12 14:40:00,17.82,17.87,17.8,17.87,857200.0,15.7821,15.8263,15.7643,15.8263,857200.0
2008-09-12 14:50:00,17.87,17.92,17.81,17.85,696400.0,15.8263,15.8706,15.7732,15.8086,696400.0
2008-09-12 15:00:00,17.86,17.89,17.81,17.84,417600.0,15.8175,15.8441,15.7732,15.7998,417600.0
2008-09-12 15:10:00,17.84,17.88,17.82,17.84,442400.0,15.7998,15.8352,15.7821,15.7998,442400.0
2008-09-12 15:20:00,17.84,17.9,17.84,17.87,669600.0,15.7998,15.8529,15.7998,15.8263,669600.0
2008-09-12 15:30:00,17.87,17.88,17.83,17.86,829200.0,15.8263,15.8352,15.7909,15.8175,829200.0
2008-09-12 15:40:00,17.86,17.89,17.72,17.72,1226400.0,15.8175,15.8441,15.6935,15.6935,1226400.0
2008-09-12 15:50:00,17.72,17.91,17.7,17.89,1762400.0,15.6935,15.8618,15.6758,15.8441,1762400.0
2008-09-15 09:30:00,17.17,17.36,17.07,17.19,2916400.0,15.2064,15.3747,15.1178,15.2241,2916400.0
2008-09-15 09:40:00,17.18,17.42,17.16,17.4,1822800.0,15.2152,15.4278,15.1975,15.4101,1822800.0
2008-09-15 09:50:00,17.4,17.48,17.37,17.45,1087600.0,15.4101,15.4809,15.3835,15.4544,1087600.0
2008-09-15 10:00:00,17.44,17.56,17.4,17.51,778400.0,15.4455,15.5518,15.4101,15.5075,778400.0
2008-09-15 10:10:00,17.51,17.57,17.5,17.53,544800.0,15.5075,15.5606,15.4987,15.5252,544800.0
2008-09-15 10:20:00,17.53,17.56,17.46,17.51,598400.0,15.5252,15.5518,15.4632,15.5075,598400.0
2008-09-15 10:30:00,17.52,17.63,17.5,17.61,905600.0,15.5164,15.6138,15.4987,15.5961,905600.0
2008-09-15 10:40:00,17.62,17.67,17.55,17.67,629200.0,15.6049,15.6492,15.5429,15.6492,629200.0
2008-09-15 10:50:00,17.67,17.73,17.6,17.64,1053200.0,15.6492,15.7023,15.5872,15.6226,1053200.0
2008-09-15 11:00:00,17.65,17.68,17.58,17.63,872000.0,15.6315,15.6581,15.5695,15.6138,872000.0
2008-09-15 11:10:00,17.63,17.68,17.6,17.65,460000.0,15.6138,15.6581,15.5872,15.6315,460000.0
2008-09-15 11:20:00,17.65,17.67,17.54,17.59,769200.0,15.6315,15.6492,15.5341,15.5784,769200.0
2008-09-15 11:30:00,17.58,17.66,17.55,17.58,979200.0,15.5695,15.6404,15.5429,15.5695,979200.0
2008-09-15 11:40:00,17.58,17.59,17.45,17.47,600800.0,15.5695,15.5784,15.4544,15.4721,600800.0
2008-09-15 11:50:00,17.47,17.53,17.43,17.51,937200.0,15.4721,15.5252,15.4367,15.5075,937200.0
2008-09-15 12:00:00,17.5,17.61,17.5,17.6,531600.0,15.4987,15.5961,15.4987,15.5872,531600.0
2008-09-15 12:10:00,17.6,17.69,17.59,17.69,660400.0,15.5872,15.6669,15.5784,15.6669,660400.0
2008-09-15 12:20:00,17.69,17.75,17.66,17.7,833600.0,15.6669,15.7201,15.6404,15.6758,833600.0
2008-09-15 12:30:00,17.69,17.74,17.57,17.63,844800.0,15.6669,15.7112,15.5606,15.6138,844800.0
2008-09-15 12:40:00,17.63,17.64,17.54,17.59,538000.0,15.6138,15.6226,15.5341,15.5784,538000.0
2008-09-15 12:50:00,17.59,17.65,17.58,17.59,361600.0,15.5784,15.6315,15.5695,15.5784,361600.0
2008-09-15 13:00:00,17.59,17.69,17.58,17.59,385200.0,15.5784,15.6669,15.5695,15.5784,385200.0
2008-09-15 13:10:00,17.6,17.62,17.56,17.58,323200.0,15.5872,15.6049,15.5518,15.5695,323200.0
2008-09-15 13:20:00,17.58,17.63,17.58,17.62,510000.0,15.5695,15.6138,15.5695,15.6049,510000.0
2008-09-15 13:30:00,17.61,17.62,17.55,17.58,483200.0,15.5961,15.6049,15.5429,15.5695,483200.0
2008-09-15 13:40:00,17.58,17.67,17.56,17.58,724800.0,15.5695,15.6492,15.5518,15.5695,724800.0
2008-09-15 13:50:00,17.58,17.59,17.51,17.51,896800.0,15.5695,15.5784,15.5075,15.5075,896800.0
2008-09-15 14:00:00,17.51,17.52,17.39,17.4,1102800.0,15.5075,15.5164,15.4012,15.4101,1102800.0
2008-09-15 14:10:00,17.4,17.54,17.3,17.5,1208800.0,15.4101,15.5341,15.3215,15.4987,1208800.0
2008-09-15 14:20:00,17.5,17.59,17.48,17.52,592000.0,15.4987,15.5784,15.4809,15.5164,592000.0
2008-09-15 14:30:00,17.52,17.57,17.47,17.49,626800.0,15.5164,15.5606,15.4721,15.4898,626800.0
2008-09-15 14:40:00,17.49,17.5,17.32,17.36,886400.0,15.4898,15.4987,15.3392,15.3747,886400.0
2008-09-15 14:50:00,17.37,17.5,17.37,17.49,723200.0,15.3835,15.4987,15.3835,15.4898,723200.0
2008-09-15 15:00:00,17.49,17.53,17.46,17.5,952800.0,15.4898,15.5252,15.4632,15.4987,952800.0
2008-09-15 15:10:00,17.5,17.51,17.42,17.45,999600.0,15.4987,15.5075,15.4278,15.4544,999600.0
2008-09-15 15:20:00,17.46,17.47,17.36,17.42,1275200.0,15.4632,15.4721,15.3747,15.4278,1275200.0
2008-09-15 15:30:00,17.42,17.6,17.42,17.49,1515600.0,15.4278,15.5872,15.4278,15.4898,1515600.0
2008-09-15 15:40:00,17.49,17.57,17.44,17.51,1661200.0,15.4898,15.5606,15.4455,15.5075,1661200.0
2008-09-15 15:50:00,17.51,17.52,17.29,17.37,2456800.0,15.5075,15.5164,15.3127,15.3835,2456800.0
2008-09-16 09:30:00,16.66,16.84,16.25,16.46,6817600.0,14.7547,14.9141,14.3916,14.5776,6817600.0
2008-09-16 09:40:00,16.45,16.83,16.39,16.47,4232800.0,14.5687,14.9053,14.5156,14.5864,4232800.0
2008-09-16 09:50:00,16.47,16.58,16.43,16.48,2664000.0,14.5864,14.6839,14.551,14.5953,2664000.0
2008-09-16 10:00:00,16.48,16.63,16.45,16.52,3909600.0,14.5953,14.7281,14.5687,14.6307,3909600.0
2008-09-16 10:10:00,16.52,16.65,16.48,16.59,3689200.0,14.6307,14.7459,14.5953,14.6927,3689200.0
2008-09-16 10:20:00,16.59,16.86,16.56,16.83,3005200.0,14.6927,14.9318,14.6662,14.9053,3005200.0
2008-09-16 10:30:00,16.84,16.91,16.63,16.63,2153600.0,14.9141,14.9761,14.7281,14.7281,2153600.0
2008-09-16 10:40:00,16.63,16.66,16.56,16.63,1092400.0,14.7281,14.7547,14.6662,14.7281,1092400.0
2008-09-16 10:50:00,16.61,16.75,16.56,16.68,2434800.0,14.7104,14.8344,14.6662,14.7724,2434800.0
2008-09-16 11:00:00,16.68,17.0,16.68,16.99,2498400.0,14.7724,15.0558,14.7724,15.047,2498400.0
2008-09-16 11:10:00,17.0,17.24,16.87,16.92,3562800.0,15.0558,15.2684,14.9407,14.985,3562800.0
2008-09-16 11:20:00,16.92,16.97,16.84,16.85,1160000.0,14.985,15.0293,14.9141,14.923,1160000.0
2008-09-16 11:30:00,16.84,16.96,16.82,16.93,793600.0,14.9141,15.0204,14.8964,14.9938,793600.0
2008-09-16 11:40:00,16.93,16.95,16.87,16.93,743200.0,14.9938,15.0116,14.9407,14.9938,743200.0
2008-09-16 11:50:00,16.93,16.95,16.89,16.95,968400.0,14.9938,15.0116,14.9584,15.0116,968400.0
2008-09-16 12:00:00,16.95,17.06,16.84,16.88,1204000.0,15.0116,15.109,14.9141,14.9496,1204000.0
2008-09-16 12:10:00,16.89,16.9,16.81,16.89,570400.0,14.9584,14.9673,14.8876,14.9584,570400.0
2008-09-16 12:20:00,16.88,16.9,16.77,16.81,724000.0,14.9496,14.9673,14.8521,14.8876,724000.0
2008-09-16 12:30:00,16.8,16.85,16.79,16.84,293600.0,14.8787,14.923,14.8698,14.9141,293600.0
2008-09-16 12:40:00,16.84,16.87,16.81,16.87,582400.0,14.9141,14.9407,14.8876,14.9407,582400.0
2008-09-16 12:50:00,16.87,16.95,16.86,16.94,737600.0,14.9407,15.0116,14.9318,15.0027,737600.0
2008-09-16 13:00:00,16.94,16.95,16.88,16.89,485200.0,15.0027,15.0116,14.9496,14.9584,485200.0
2008-09-16 13:10:00,16.89,16.91,16.86,16.86,382000.0,14.9584,14.9761,14.9318,14.9318,382000.0
2008-09-16 13:20:00,16.87,16.89,16.83,16.87,348400.0,14.9407,14.9584,14.9053,14.9407,348400.0
2008-09-16 13:30:00,16.86,16.88,16.73,16.74,967200.0,14.9318,14.9496,14.8167,14.8256,967200.0
2008-09-16 13:40:00,16.74,16.79,16.73,16.78,577600.0,14.8256,14.8698,14.8167,14.861,577600.0
2008-09-16 13:50:00,16.78,16.79,16.75,16.75,403600.0,14.861,14.8698,14.8344,14.8344,403600.0
2008-09-16 14:00:00,16.75,16.85,16.73,16.81,782400.0,14.8344,14.923,14.8167,14.8876,782400.0
2008-09-16 14:10:00,16.81,16.88,16.59,16.72,1063600.0,14.8876,14.9496,14.6927,14.8079,1063600.0
2008-09-16 14:20:00,16.71,16.78,16.63,16.7,1248400.0,14.799,14.861,14.7281,14.7901,1248400.0
2008-09-16 14:30:00,16.71,16.92,16.66,16.9,1139600.0,14.799,14.985,14.7547,14.9673,1139600.0
2008-09-16 14:40:00,16.9,16.95,16.76,16.83,1282800.0,14.9673,15.0116,14.8433,14.9053,1282800.0
2008-09-16 14:50:00,16.84,16.98,16.81,16.92,1073200.0,14.9141,15.0381,14.8876,14.985,1073200.0
2008-09-16 15:00:00,16.92,17.02,16.92,16.98,1515600.0,14.985,15.0735,14.985,15.0381,1515600.0
2008-09-16 15:10:00,16.98,17.0,16.78,16.79,2738800.0,15.0381,15.0558,14.861,14.8698,2738800.0
2008-09-16 15:20:00,16.79,16.83,16.66,16.71,2434400.0,14.8698,14.9053,14.7547,14.799,2434400.0
2008-09-16 15:30:00,16.71,16.72,16.65,16.66,2013200.0,14.799,14.8079,14.7459,14.7547,2013200.0
2008-09-16 15:40:00,16.66,16.7,16.52,16.54,2836000.0,14.7547,14.7901,14.6307,14.6484,2836000.0
2008-09-16 15:50:00,16.54,16.59,16.48,16.53,5425600.0,14.6484,14.6927,14.5953,14.6396,5425600.0
2008-09-17 09:30:00,16.45,16.52,16.02,16.29,4762000.0,14.5687,14.6307,14.1879,14.427,4762000.0
2008-09-17 09:40:00,16.29,16.5,16.23,16.47,3128800.0,14.427,14.613,14.3739,14.5864,3128800.0
2008-09-17 09:50:00,16.47,16.76,16.47,16.74,3560400.0,14.5864,14.8433,14.5864,14.8256,3560400.0
2008-09-17 10:00:00,16.75,16.9,16.74,16.87,2771600.0,14.8344,14.9673,14.8256,14.9407,2771600.0
2008-09-17 10:10:00,16.87,16.88,16.78,16.81,2332800.0,14.9407,14.9496,14.861,14.8876,2332800.0
2008-09-17 10:20:00,16.81,16.94,16.74,16.94,2322400.0,14.8876,15.0027,14.8256,15.0027,2322400.0
2008-09-17 10:30:00,16.93,16.99,16.78,16.8,2322000.0,14.9938,15.047,14.861,14.8787,2322000.0
2008-09-17 10:40:00,16.8,16.8,16.67,16.68,1582400.0,14.8787,14.8787,14.7636,14.7724,1582400.0
2008-09-17 10:50:00,16.67,16.71,16.6,16.64,1179600.0,14.7636,14.799,14.7016,14.737,1179600.0
2008-09-17 11:00:00,16.64,16.67,16.57,16.61,1081600.0,14.737,14.7636,14.675,14.7104,1081600.0
2008-09-17 11:10:00,16.61,16.61,16.34,16.43,1914800.0,14.7104,14.7104,14.4713,14.551,1914800.0
2008-09-17 11:20:00,16.44,16.5,16.28,16.29,1390800.0,14.5599,14.613,14.4182,14.427,1390800.0
2008-09-17 11:30:00,16.3,16.39,16.29,16.38,1420000.0,14.4359,14.5156,14.427,14.5067,1420000.0
2008-09-17 11:40:00,16.38,16.55,16.31,16.5,1454800.0,14.5067,14.6573,14.4447,14.613,1454800.0
2008-09-17 11:50:00,16.5,16.56,16.46,16.55,1224800.0,14.613,14.6662,14.5776,14.6573,1224800.0
2008-09-17 12:00:00,16.55,16.58,16.38,16.48,1448400.0,14.6573,14.6839,14.5067,14.5953,1448400.0
2008-09-17 12:10:00,16.47,16.49,16.4,16.45,816400.0,14.5864,14.6042,14.5245,14.5687,816400.0
2008-09-17 12:20:00,16.45,16.57,16.42,16.43,954000.0,14.5687,14.675,14.5422,14.551,954000.0
2008-09-17 12:30:00,16.42,16.55,16.39,16.53,680800.0,14.5422,14.6573,14.5156,14.6396,680800.0
2008-09-17 12:40:00,16.53,16.53,16.45,16.46,1063200.0,14.6396,14.6396,14.5687,14.5776,1063200.0
2008-09-17 12:50:00,16.46,16.46,16.3,16.3,1193600.0,14.5776,14.5776,14.4359,14.4359,1193600.0
2008-09-17 13:00:00,16.3,16.51,16.23,16.38,1799200.0,14.4359,14.6219,14.3739,14.5067,1799200.0
2008-09-17 13:10:00,16.38,16.41,16.33,16.34,488400.0,14.5067,14.5333,14.4625,14.4713,488400.0
2008-09-17 13:20:00,16.34,16.34,16.19,16.2,861200.0,14.4713,14.4713,14.3385,14.3473,861200.0
2008-09-17 13:30:00,16.2,16.21,16.05,16.14,1974400.0,14.3473,14.3562,14.2145,14.2942,1974400.0
2008-09-17 13:40:00,16.14,16.18,16.01,16.05,1604800.0,14.2942,14.3296,14.1791,14.2145,1604800.0
2008-09-17 13:50:00,16.04,16.23,16.0,16.19,1688800.0,14.2056,14.3739,14.1702,14.3385,1688800.0
2008-09-17 14:00:00,16.18,16.31,16.17,16.26,1219600.0,14.3296,14.4447,14.3208,14.4005,1219600.0
2008-09-17 14:10:00,16.25,16.26,16.04,16.13,1036400.0,14.3916,14.4005,14.2056,14.2853,1036400.0
2008-09-17 14:20:00,16.13,16.19,16.08,16.15,1386800.0,14.2853,14.3385,14.241,14.303,1386800.0
2008-09-17 14:30:00,16.15,16.32,16.14,16.26,1846800.0,14.303,14.4536,14.2942,14.4005,1846800.0
2008-09-17 14:40:00,16.26,16.49,16.23,16.45,1761200.0,14.4005,14.6042,14.3739,14.5687,1761200.0
2008-09-17 14:50:00,16.45,16.47,16.34,16.47,981200.0,14.5687,14.5864,14.4713,14.5864,981200.0
2008-09-17 15:00:00,16.46,16.47,16.21,16.43,1308000.0,14.5776,14.5864,14.3562,14.551,1308000.0
2008-09-17 15:10:00,16.43,16.48,16.38,16.42,1052400.0,14.551,14.5953,14.5067,14.5422,1052400.0
2008-09-17 15:20:00,16.42,16.42,16.14,16.25,1694400.0,14.5422,14.5422,14.2942,14.3916,1694400.0
2008-09-17 15:30:00,16.25,16.28,16.18,16.22,1116800.0,14.3916,14.4182,14.3296,14.365,1116800.0
2008-09-17 15:40:00,16.22,16.24,16.18,16.24,1344800.0,14.365,14.3827,14.3296,14.3827,1344800.0
2008-09-17 15:50:00,16.24,16.24,16.04,16.05,2194000.0,14.3827,14.3827,14.2056,14.2145,2194000.0
2008-09-18 09:30:00,15.95,16.18,15.75,16.07,3319600.0,14.1259,14.3296,13.9488,14.2322,3319600.0
2008-09-18 09:40:00,16.07,16.15,15.78,15.81,2214000.0,14.2322,14.303,13.9754,14.0019,2214000.0
2008-09-18 09:50:00,15.82,16.1,15.8,16.1,1859600.0,14.0108,14.2588,13.9931,14.2588,1859600.0
2008-09-18 10:00:00,16.09,16.22,15.97,16.18,2252800.0,14.2499,14.365,14.1436,14.3296,2252800.0
2008-09-18 10:10:00,16.18,16.21,16.0,16.09,1779600.0,14.3296,14.3562,14.1702,14.2499,1779600.0
2008-09-18 10:20:00,16.09,16.2,16.09,16.15,1212800.0,14.2499,14.3473,14.2499,14.303,1212800.0
2008-09-18 10:30:00,16.15,16.15,16.09,16.12,973600.0,14.303,14.303,14.2499,14.2765,973600.0
2008-09-18 10:40:00,16.12,16.12,15.98,16.05,807200.0,14.2765,14.2765,14.1525,14.2145,807200.0
2008-09-18 10:50:00,16.05,16.08,15.98,16.02,1026800.0,14.2145,14.241,14.1525,14.1879,1026800.0
2008-09-18 11:00:00,16.02,16.13,15.94,16.07,1454000.0,14.1879,14.2853,14.1171,14.2322,1454000.0
2008-09-18 11:10:00,16.07,16.1,15.97,15.99,968000.0,14.2322,14.2588,14.1436,14.1613,968000.0
2008-09-18 11:20:00,15.99,16.02,15.88,15.97,1159600.0,14.1613,14.1879,14.0639,14.1436,1159600.0
2008-09-18 11:30:00,15.97,16.05,15.91,15.92,819200.0,14.1436,14.2145,14.0905,14.0993,819200.0
2008-09-18 11:40:00,15.93,15.95,15.8,15.83,1184000.0,14.1082,14.1259,13.9931,14.0196,1184000.0
2008-09-18 11:50:00,15.83,15.86,15.76,15.86,1202000.0,14.0196,14.0462,13.9576,14.0462,1202000.0
2008-09-18 12:00:00,15.86,15.86,15.64,15.65,1780400.0,14.0462,14.0462,13.8514,13.8602,1780400.0
2008-09-18 12:10:00,15.65,15.78,15.64,15.73,1161600.0,13.8602,13.9754,13.8514,13.9311,1161600.0
2008-09-18 12:20:00,15.72,15.75,15.42,15.42,1907200.0,13.9222,13.9488,13.6565,13.6565,1907200.0
2008-09-18 12:30:00,15.43,15.52,15.36,15.47,1763200.0,13.6654,13.7451,13.6034,13.7008,1763200.0
2008-09-18 12:40:00,15.47,15.62,15.19,15.19,2824400.0,13.7008,13.8337,13.4528,13.4528,2824400.0
2008-09-18 12:50:00,15.19,15.31,15.05,15.07,2796800.0,13.4528,13.5591,13.3288,13.3466,2796800.0
2008-09-18 13:00:00,15.07,15.08,14.6,15.05,4976800.0,13.3466,13.3554,12.9303,13.3288,4976800.0
2008-09-18 13:10:00,15.06,15.33,15.04,15.25,2765200.0,13.3377,13.5768,13.32,13.506,2765200.0
2008-09-18 13:20:00,15.25,15.39,15.23,15.27,1854800.0,13.506,13.63,13.4883,13.5237,1854800.0
2008-09-18 13:30:00,15.27,15.8,15.23,15.79,2863600.0,13.5237,13.9931,13.4883,13.9842,2863600.0
2008-09-18 13:40:00,15.78,16.06,15.74,16.06,3607200.0,13.9754,14.2233,13.9399,14.2233,3607200.0
2008-09-18 13:50:00,16.05,16.11,15.96,15.97,2362000.0,14.2145,14.2676,14.1348,14.1436,2362000.0
2008-09-18 14:00:00,15.97,16.06,15.82,15.93,1869600.0,14.1436,14.2233,14.0108,14.1082,1869600.0
2008-09-18 14:10:00,15.93,16.03,15.88,15.91,1264000.0,14.1082,14.1968,14.0639,14.0905,1264000.0
2008-09-18 14:20:00,15.91,15.96,15.88,15.9,891200.0,14.0905,14.1348,14.0639,14.0816,891200.0
2008-09-18 14:30:00,15.9,15.94,15.59,15.63,1506800.0,14.0816,14.1171,13.8071,13.8425,1506800.0
2008-09-18 14:40:00,15.62,15.84,15.59,15.75,1394000.0,13.8337,14.0285,13.8071,13.9488,1394000.0
2008-09-18 14:50:00,15.75,15.75,15.59,15.74,1195200.0,13.9488,13.9488,13.8071,13.9399,1195200.0
2008-09-18 15:00:00,15.74,16.15,15.7,16.1,2801200.0,13.9399,14.303,13.9045,14.2588,2801200.0
2008-09-18 15:10:00,16.1,16.45,16.1,16.29,3884800.0,14.2588,14.5687,14.2588,14.427,3884800.0
2008-09-18 15:20:00,16.3,16.4,16.21,16.25,2667600.0,14.4359,14.5245,14.3562,14.3916,2667600.0
2008-09-18 15:30:00,16.25,16.5,16.24,16.41,2976400.0,14.3916,14.613,14.3827,14.5333,2976400.0
2008-09-18 15:40:00,16.42,16.56,16.4,16.53,2948000.0,14.5422,14.6662,14.5245,14.6396,2948000.0
2008-09-18 15:50:00,16.53,16.81,16.49,16.56,3656000.0,14.6396,14.8876,14.6042,14.6662,3656000.0
2008-09-19 09:30:00,17.81,17.81,17.31,17.65,6161200.0,15.7732,15.7732,15.3304,15.6315,6161200.0
2008-09-19 09:40:00,17.69,17.75,17.63,17.7,2744400.0,15.6669,15.7201,15.6138,15.6758,2744400.0
2008-09-19 09:50:00,17.69,17.75,17.3,17.33,3139200.0,15.6669,15.7201,15.3215,15.3481,3139200.0
2008-09-19 10:00:00,17.33,17.35,16.95,17.06,2837200.0,15.3481,15.3658,15.0116,15.109,2837200.0
2008-09-19 10:10:00,17.07,17.32,17.07,17.29,2474400.0,15.1178,15.3392,15.1178,15.3127,2474400.0
2008-09-19 10:20:00,17.29,17.41,17.23,17.25,2778000.0,15.3127,15.4189,15.2595,15.2772,2778000.0
2008-09-19 10:30:00,17.25,17.28,17.19,17.2,867600.0,15.2772,15.3038,15.2241,15.233,867600.0
2008-09-19 10:40:00,17.21,17.25,17.06,17.09,1600800.0,15.2418,15.2772,15.109,15.1355,1600800.0
2008-09-19 10:50:00,17.09,17.12,16.84,16.85,2114000.0,15.1355,15.1621,14.9141,14.923,2114000.0
2008-09-19 11:00:00,16.85,17.12,16.76,17.07,1470800.0,14.923,15.1621,14.8433,15.1178,1470800.0
2008-09-19 11:10:00,17.08,17.3,17.07,17.25,1397200.0,15.1267,15.3215,15.1178,15.2772,1397200.0
2008-09-19 11:20:00,17.25,17.4,17.24,17.38,1325200.0,15.2772,15.4101,15.2684,15.3924,1325200.0
2008-09-19 11:30:00,17.38,17.46,17.37,17.45,1604000.0,15.3924,15.4632,15.3835,15.4544,1604000.0
2008-09-19 11:40:00,17.46,17.5,17.39,17.48,1082800.0,15.4632,15.4987,15.4012,15.4809,1082800.0
2008-09-19 11:50:00,17.48,17.56,17.45,17.52,1642000.0,15.4809,15.5518,15.4544,15.5164,1642000.0
2008-09-19 12:00:00,17.52,17.6,17.48,17.52,1298800.0,15.5164,15.5872,15.4809,15.5164,1298800.0
2008-09-19 12:10:00,17.52,17.62,17.52,17.61,1162800.0,15.5164,15.6049,15.5164,15.5961,1162800.0
2008-09-19 12:20:00,17.61,17.71,17.6,17.68,1736000.0,15.5961,15.6846,15.5872,15.6581,1736000.0
2008-09-19 12:30:00,17.67,17.74,17.65,17.71,1828400.0,15.6492,15.7112,15.6315,15.6846,1828400.0
2008-09-19 12:40:00,17.71,17.72,17.68,17.7,1001600.0,15.6846,15.6935,15.6581,15.6758,1001600.0
2008-09-19 12:50:00,17.71,17.73,17.61,17.62,1416800.0,15.6846,15.7023,15.5961,15.6049,1416800.0
2008-09-19 13:00:00,17.62,17.63,17.56,17.57,1114000.0,15.6049,15.6138,15.5518,15.5606,1114000.0
2008-09-19 13:10:00,17.57,17.62,17.56,17.62,1401200.0,15.5606,15.6049,15.5518,15.6049,1401200.0
2008-09-19 13:20:00,17.62,17.65,17.61,17.64,889200.0,15.6049,15.6315,15.5961,15.6226,889200.0
2008-09-19 13:30:00,17.64,17.64,17.48,17.5,1100000.0,15.6226,15.6226,15.4809,15.4987,1100000.0
2008-09-19 13:40:00,17.5,17.53,17.46,17.5,1181200.0,15.4987,15.5252,15.4632,15.4987,1181200.0
2008-09-19 13:50:00,17.5,17.51,17.43,17.46,678000.0,15.4987,15.5075,15.4367,15.4632,678000.0
2008-09-19 14:00:00,17.47,17.5,17.47,17.5,787200.0,15.4721,15.4987,15.4721,15.4987,787200.0
2008-09-19 14:10:00,17.49,17.5,17.45,17.48,654400.0,15.4898,15.4987,15.4544,15.4809,654400.0
2008-09-19 14:20:00,17.48,17.54,17.48,17.5,799200.0,15.4809,15.5341,15.4809,15.4987,799200.0
2008-09-19 14:30:00,17.5,17.56,17.5,17.53,530800.0,15.4987,15.5518,15.4987,15.5252,530800.0
2008-09-19 14:40:00,17.54,17.63,17.54,17.62,771200.0,15.5341,15.6138,15.5341,15.6049,771200.0
2008-09-19 14:50:00,17.62,17.62,17.54,17.61,934800.0,15.6049,15.6049,15.5341,15.5961,934800.0
2008-09-19 15:00:00,17.62,17.64,17.47,17.49,1860400.0,15.6049,15.6226,15.4721,15.4898,1860400.0
2008-09-19 15:10:00,17.49,17.5,17.4,17.44,1080400.0,15.4898,15.4987,15.4101,15.4455,1080400.0
2008-09-19 15:20:00,17.44,17.46,17.35,17.36,1801600.0,15.4455,15.4632,15.3658,15.3747,1801600.0
2008-09-19 15:30:00,17.36,17.39,17.28,17.3,1788800.0,15.3747,15.4012,15.3038,15.3215,1788800.0
2008-09-19 15:40:00,17.3,17.46,17.26,17.36,2812400.0,15.3215,15.4632,15.2861,15.3747,2812400.0
2008-09-19 15:50:00,17.36,17.39,17.25,17.29,2548400.0,15.3747,15.4012,15.2772,15.3127,2548400.0
2008-09-22 09:30:00,17.23,17.25,17.01,17.03,1558800.0,15.2595,15.2772,15.0647,15.0824,1558800.0
2008-09-22 09:40:00,17.03,17.06,16.9,17.01,1208800.0,15.0824,15.109,14.9673,15.0647,1208800.0
2008-09-22 09:50:00,17.0,17.0,16.85,16.94,1689200.0,15.0558,15.0558,14.923,15.0027,1689200.0
2008-09-22 10:00:00,16.95,16.96,16.8,16.88,1557600.0,15.0116,15.0204,14.8787,14.9496,1557600.0
2008-09-22 10:10:00,16.88,16.88,16.77,16.81,1308400.0,14.9496,14.9496,14.8521,14.8876,1308400.0
2008-09-22 10:20:00,16.81,16.98,16.78,16.97,1155200.0,14.8876,15.0381,14.861,15.0293,1155200.0
2008-09-22 10:30:00,16.98,17.06,16.85,16.88,1259200.0,15.0381,15.109,14.923,14.9496,1259200.0
2008-09-22 10:40:00,16.88,16.98,16.86,16.9,639600.0,14.9496,15.0381,14.9318,14.9673,639600.0
2008-09-22 10:50:00,16.91,16.97,16.89,16.9,430000.0,14.9761,15.0293,14.9584,14.9673,430000.0
2008-09-22 11:00:00,16.9,16.94,16.88,16.91,460400.0,14.9673,15.0027,14.9496,14.9761,460400.0
2008-09-22 11:10:00,16.91,16.92,16.78,16.81,724400.0,14.9761,14.985,14.861,14.8876,724400.0
2008-09-22 11:20:00,16.8,16.93,16.78,16.92,695600.0,14.8787,14.9938,14.861,14.985,695600.0
2008-09-22 11:30:00,16.91,16.93,16.8,16.85,544400.0,14.9761,14.9938,14.8787,14.923,544400.0
2008-09-22 11:40:00,16.85,16.85,16.8,16.83,623600.0,14.923,14.923,14.8787,14.9053,623600.0
2008-09-22 11:50:00,16.83,16.89,16.81,16.85,681200.0,14.9053,14.9584,14.8876,14.923,681200.0
2008-09-22 12:00:00,16.85,16.86,16.84,16.84,512000.0,14.923,14.9318,14.9141,14.9141,512000.0
2008-09-22 12:10:00,16.84,16.85,16.82,16.84,745200.0,14.9141,14.923,14.8964,14.9141,745200.0
2008-09-22 12:20:00,16.84,16.88,16.82,16.87,399200.0,14.9141,14.9496,14.8964,14.9407,399200.0
2008-09-22 12:30:00,16.87,16.93,16.86,16.9,501200.0,14.9407,14.9938,14.9318,14.9673,501200.0
2008-09-22 12:40:00,16.9,16.92,16.89,16.91,283200.0,14.9673,14.985,14.9584,14.9761,283200.0
2008-09-22 12:50:00,16.91,17.01,16.91,16.95,766800.0,14.9761,15.0647,14.9761,15.0116,766800.0
2008-09-22 13:00:00,16.96,17.0,16.96,16.98,620400.0,15.0204,15.0558,15.0204,15.0381,620400.0
2008-09-22 13:10:00,16.98,17.01,16.76,16.76,1084000.0,15.0381,15.0647,14.8433,14.8433,1084000.0
2008-09-22 13:20:00,16.76,16.79,16.63,16.68,2109200.0,14.8433,14.8698,14.7281,14.7724,2109200.0
2008-09-22 13:30:00,16.68,16.78,16.65,16.77,1169600.0,14.7724,14.861,14.7459,14.8521,1169600.0
2008-09-22 13:40:00,16.78,16.87,16.76,16.78,656400.0,14.861,14.9407,14.8433,14.861,656400.0
2008-09-22 13:50:00,16.78,16.83,16.75,16.79,394400.0,14.861,14.9053,14.8344,14.8698,394400.0
2008-09-22 14:00:00,16.78,16.81,16.75,16.8,374400.0,14.861,14.8876,14.8344,14.8787,374400.0
2008-09-22 14:10:00,16.8,16.86,16.8,16.81,348800.0,14.8787,14.9318,14.8787,14.8876,348800.0
2008-09-22 14:20:00,16.81,16.84,16.72,16.8,525600.0,14.8876,14.9141,14.8079,14.8787,525600.0
2008-09-22 14:30:00,16.8,16.83,16.63,16.67,1035200.0,14.8787,14.9053,14.7281,14.7636,1035200.0
2008-09-22 14:40:00,16.64,16.68,16.5,16.51,1799600.0,14.737,14.7724,14.613,14.6219,1799600.0
2008-09-22 14:50:00,16.52,16.54,16.4,16.44,1924000.0,14.6307,14.6484,14.5245,14.5599,1924000.0
2008-09-22 15:00:00,16.44,16.54,16.42,16.5,1626000.0,14.5599,14.6484,14.5422,14.613,1626000.0
2008-09-22 15:10:00,16.5,16.51,16.39,16.4,1563600.0,14.613,14.6219,14.5156,14.5245,1563600.0
2008-09-22 15:20:00,16.39,16.45,16.35,16.37,1538800.0,14.5156,14.5687,14.4802,14.4979,1538800.0
2008-09-22 15:30:00,16.37,16.42,16.32,16.39,1748800.0,14.4979,14.5422,14.4536,14.5156,1748800.0
2008-09-22 15:40:00,16.39,16.39,16.25,16.34,2214800.0,14.5156,14.5156,14.3916,14.4713,2214800.0
2008-09-22 15:50:00,16.34,16.36,16.23,16.3,2731600.0,14.4713,14.489,14.3739,14.4359,2731600.0
2008-09-23 09:30:00,16.46,16.75,16.33,16.5,2115200.0,14.5776,14.8344,14.4625,14.613,2115200.0
2008-09-23 09:40:00,16.5,16.69,16.48,16.66,1900400.0,14.613,14.7813,14.5953,14.7547,1900400.0
2008-09-23 09:50:00,16.64,16.65,16.36,16.37,1298400.0,14.737,14.7459,14.489,14.4979,1298400.0
2008-09-23 10:00:00,16.37,16.45,16.35,16.36,1126800.0,14.4979,14.5687,14.4802,14.489,1126800.0
2008-09-23 10:10:00,16.36,16.38,16.29,16.35,1294400.0,14.489,14.5067,14.427,14.4802,1294400.0
2008-09-23 10:20:00,16.35,16.41,16.22,16.24,1236400.0,14.4802,14.5333,14.365,14.3827,1236400.0
2008-09-23 10:30:00,16.24,16.27,16.18,16.24,1023600.0,14.3827,14.4093,14.3296,14.3827,1023600.0
2008-09-23 10:40:00,16.23,16.24,16.08,16.11,1201200.0,14.3739,14.3827,14.241,14.2676,1201200.0
2008-09-23 10:50:00,16.11,16.17,16.03,16.15,1122400.0,14.2676,14.3208,14.1968,14.303,1122400.0
2008-09-23 11:00:00,16.15,16.32,16.14,16.29,1292400.0,14.303,14.4536,14.2942,14.427,1292400.0
2008-09-23 11:10:00,16.29,16.41,16.23,16.34,1164000.0,14.427,14.5333,14.3739,14.4713,1164000.0
2008-09-23 11:20:00,16.35,16.48,16.33,16.4,1009600.0,14.4802,14.5953,14.4625,14.5245,1009600.0
2008-09-23 11:30:00,16.4,16.47,16.4,16.43,713200.0,14.5245,14.5864,14.5245,14.551,713200.0
2008-09-23 11:40:00,16.43,16.48,16.4,16.46,610800.0,14.551,14.5953,14.5245,14.5776,610800.0
2008-09-23 11:50:00,16.46,16.48,16.41,16.46,560800.0,14.5776,14.5953,14.5333,14.5776,560800.0
2008-09-23 12:00:00,16.46,16.54,16.43,16.49,790400.0,14.5776,14.6484,14.551,14.6042,790400.0
2008-09-23 12:10:00,16.49,16.55,16.46,16.54,570400.0,14.6042,14.6573,14.5776,14.6484,570400.0
2008-09-23 12:20:00,16.54,16.54,16.49,16.51,472800.0,14.6484,14.6484,14.6042,14.6219,472800.0
2008-09-23 12:30:00,16.51,16.54,16.49,16.53,503200.0,14.6219,14.6484,14.6042,14.6396,503200.0
2008-09-23 12:40:00,16.52,16.53,16.44,16.47,498400.0,14.6307,14.6396,14.5599,14.5864,498400.0
2008-09-23 12:50:00,16.46,16.47,16.4,16.4,485600.0,14.5776,14.5864,14.5245,14.5245,485600.0
2008-09-23 13:00:00,16.4,16.4,16.29,16.33,577200.0,14.5245,14.5245,14.427,14.4625,577200.0
2008-09-23 13:10:00,16.33,16.36,16.28,16.31,887200.0,14.4625,14.489,14.4182,14.4447,887200.0
2008-09-23 13:20:00,16.31,16.42,16.3,16.36,700400.0,14.4447,14.5422,14.4359,14.489,700400.0
2008-09-23 13:30:00,16.35,16.39,16.29,16.38,544000.0,14.4802,14.5156,14.427,14.5067,544000.0
2008-09-23 13:40:00,16.38,16.38,16.28,16.28,309200.0,14.5067,14.5067,14.4182,14.4182,309200.0
2008-09-23 13:50:00,16.28,16.36,16.22,16.36,744000.0,14.4182,14.489,14.365,14.489,744000.0
2008-09-23 14:00:00,16.35,16.5,16.33,16.49,842800.0,14.4802,14.613,14.4625,14.6042,842800.0
2008-09-23 14:10:00,16.49,16.56,16.45,16.51,1318800.0,14.6042,14.6662,14.5687,14.6219,1318800.0
2008-09-23 14:20:00,16.51,16.6,16.45,16.6,857600.0,14.6219,14.7016,14.5687,14.7016,857600.0
2008-09-23 14:30:00,16.6,16.68,16.59,16.64,1113600.0,14.7016,14.7724,14.6927,14.737,1113600.0
2008-09-23 14:40:00,16.65,16.73,16.57,16.69,1019200.0,14.7459,14.8167,14.675,14.7813,1019200.0
2008-09-23 14:50:00,16.7,16.74,16.67,16.7,1103200.0,14.7901,14.8256,14.7636,14.7901,1103200.0
2008-09-23 15:00:00,16.7,16.75,16.68,16.74,1108000.0,14.7901,14.8344,14.7724,14.8256,1108000.0
2008-09-23 15:10:00,16.75,16.85,16.72,16.82,2228400.0,14.8344,14.923,14.8079,14.8964,2228400.0
2008-09-23 15:20:00,16.82,16.85,16.73,16.79,1090000.0,14.8964,14.923,14.8167,14.8698,1090000.0
2008-09-23 15:30:00,16.78,16.85,16.68,16.78,1704800.0,14.861,14.923,14.7724,14.861,1704800.0
2008-09-23 15:40:00,16.78,16.87,16.76,16.8,2054400.0,14.861,14.9407,14.8433,14.8787,2054400.0
2008-09-23 15:50:00,16.8,16.84,16.68,16.77,2300400.0,14.8787,14.9141,14.7724,14.8521,2300400.0
2008-09-24 09:30:00,16.76,16.93,16.73,16.93,1083600.0,14.8433,14.9938,14.8167,14.9938,1083600.0
2008-09-24 09:40:00,16.92,16.92,16.76,16.8,696800.0,14.985,14.985,14.8433,14.8787,696800.0
2008-09-24 09:50:00,16.8,16.83,16.58,16.69,1515600.0,14.8787,14.9053,14.6839,14.7813,1515600.0
2008-09-24 10:00:00,16.68,16.89,16.65,16.79,1385200.0,14.7724,14.9584,14.7459,14.8698,1385200.0
2008-09-24 10:10:00,16.79,16.83,16.69,16.74,479600.0,14.8698,14.9053,14.7813,14.8256,479600.0
2008-09-24 10:20:00,16.74,16.78,16.69,16.73,505600.0,14.8256,14.861,14.7813,14.8167,505600.0
2008-09-24 10:30:00,16.73,16.76,16.65,16.67,609200.0,14.8167,14.8433,14.7459,14.7636,609200.0
2008-09-24 10:40:00,16.67,16.75,16.66,16.71,417600.0,14.7636,14.8344,14.7547,14.799,417600.0
2008-09-24 10:50:00,16.71,16.75,16.64,16.74,675200.0,14.799,14.8344,14.737,14.8256,675200.0
2008-09-24 11:00:00,16.74,16.77,16.64,16.64,521600.0,14.8256,14.8521,14.737,14.737,521600.0
2008-09-24 11:10:00,16.64,16.65,16.54,16.57,567600.0,14.737,14.7459,14.6484,14.675,567600.0
2008-09-24 11:20:00,16.58,16.63,16.55,16.63,224800.0,14.6839,14.7281,14.6573,14.7281,224800.0
2008-09-24 11:30:00,16.63,16.69,16.61,16.62,324400.0,14.7281,14.7813,14.7104,14.7193,324400.0
2008-09-24 11:40:00,16.62,16.64,16.54,16.56,352800.0,14.7193,14.737,14.6484,14.6662,352800.0
2008-09-24 11:50:00,16.57,16.64,16.55,16.59,224000.0,14.675,14.737,14.6573,14.6927,224000.0
2008-09-24 12:00:00,16.59,16.6,16.56,16.58,255600.0,14.6927,14.7016,14.6662,14.6839,255600.0
2008-09-24 12:10:00,16.58,16.61,16.57,16.58,264400.0,14.6839,14.7104,14.675,14.6839,264400.0
2008-09-24 12:20:00,16.58,16.59,16.56,16.57,262000.0,14.6839,14.6927,14.6662,14.675,262000.0
2008-09-24 12:30:00,16.57,16.61,16.56,16.61,207200.0,14.675,14.7104,14.6662,14.7104,207200.0
2008-09-24 12:40:00,16.6,16.62,16.59,16.61,440800.0,14.7016,14.7193,14.6927,14.7104,440800.0
2008-09-24 12:50:00,16.61,16.62,16.52,16.53,354000.0,14.7104,14.7193,14.6307,14.6396,354000.0
2008-09-24 13:00:00,16.52,16.57,16.5,16.54,350800.0,14.6307,14.675,14.613,14.6484,350800.0
2008-09-24 13:10:00,16.54,16.61,16.54,16.58,338400.0,14.6484,14.7104,14.6484,14.6839,338400.0
2008-09-24 13:20:00,16.58,16.68,16.58,16.65,492400.0,14.6839,14.7724,14.6839,14.7459,492400.0
2008-09-24 13:30:00,16.65,16.68,16.61,16.66,291200.0,14.7459,14.7724,14.7104,14.7547,291200.0
2008-09-24 13:40:00,16.66,16.7,16.62,16.68,324000.0,14.7547,14.7901,14.7193,14.7724,324000.0
2008-09-24 13:50:00,16.67,16.68,16.63,16.65,328400.0,14.7636,14.7724,14.7281,14.7459,328400.0
2008-09-24 14:00:00,16.64,16.65,16.6,16.64,335200.0,14.737,14.7459,14.7016,14.737,335200.0
2008-09-24 14:10:00,16.64,16.64,16.59,16.63,246800.0,14.737,14.737,14.6927,14.7281,246800.0
2008-09-24 14:20:00,16.63,16.66,16.62,16.66,190400.0,14.7281,14.7547,14.7193,14.7547,190400.0
2008-09-24 14:30:00,16.65,16.72,16.64,16.71,442400.0,14.7459,14.8079,14.737,14.799,442400.0
2008-09-24 14:40:00,16.71,16.73,16.68,16.71,383600.0,14.799,14.8167,14.7724,14.799,383600.0
2008-09-24 14:50:00,16.71,16.75,16.71,16.73,583200.0,14.799,14.8344,14.799,14.8167,583200.0
2008-09-24 15:00:00,16.73,16.79,16.72,16.79,873200.0,14.8167,14.8698,14.8079,14.8698,873200.0
2008-09-24 15:10:00,16.8,16.8,16.73,16.73,841200.0,14.8787,14.8787,14.8167,14.8167,841200.0
2008-09-24 15:20:00,16.73,16.77,16.68,16.73,643200.0,14.8167,14.8521,14.7724,14.8167,643200.0
2008-09-24 15:30:00,16.73,16.73,16.6,16.6,955600.0,14.8167,14.8167,14.7016,14.7016,955600.0
2008-09-24 15:40:00,16.61,16.61,16.56,16.57,1142000.0,14.7104,14.7104,14.6662,14.675,1142000.0
2008-09-24 15:50:00,16.56,16.59,16.38,16.41,2770800.0,14.6662,14.6927,14.5067,14.5333,2770800.0
2008-09-25 09:30:00,16.44,16.51,16.25,16.49,1540800.0,14.5599,14.6219,14.3916,14.6042,1540800.0
2008-09-25 09:40:00,16.48,16.59,16.45,16.5,1126000.0,14.5953,14.6927,14.5687,14.613,1126000.0
2008-09-25 09:50:00,16.5,16.62,16.5,16.53,816000.0,14.613,14.7193,14.613,14.6396,816000.0
2008-09-25 10:00:00,16.53,16.58,16.42,16.57,1043200.0,14.6396,14.6839,14.5422,14.675,1043200.0
2008-09-25 10:10:00,16.56,16.6,16.5,16.52,623600.0,14.6662,14.7016,14.613,14.6307,623600.0
2008-09-25 10:20:00,16.5,16.56,16.49,16.54,504800.0,14.613,14.6662,14.6042,14.6484,504800.0
2008-09-25 10:30:00,16.54,16.54,16.45,16.52,673600.0,14.6484,14.6484,14.5687,14.6307,673600.0
2008-09-25 10:40:00,16.51,16.56,16.46,16.5,443600.0,14.6219,14.6662,14.5776,14.613,443600.0
2008-09-25 10:50:00,16.5,16.51,16.46,16.5,370400.0,14.613,14.6219,14.5776,14.613,370400.0
2008-09-25 11:00:00,16.5,16.5,16.47,16.48,304400.0,14.613,14.613,14.5864,14.5953,304400.0
2008-09-25 11:10:00,16.48,16.5,16.46,16.46,297200.0,14.5953,14.613,14.5776,14.5776,297200.0
2008-09-25 11:20:00,16.47,16.56,16.46,16.55,498000.0,14.5864,14.6662,14.5776,14.6573,498000.0
2008-09-25 11:30:00,16.55,16.57,16.48,16.5,630000.0,14.6573,14.675,14.5953,14.613,630000.0
2008-09-25 11:40:00,16.5,16.51,16.49,16.5,179600.0,14.613,14.6219,14.6042,14.613,179600.0
2008-09-25 11:50:00,16.49,16.5,16.47,16.48,294400.0,14.6042,14.613,14.5864,14.5953,294400.0
2008-09-25 12:00:00,16.48,16.53,16.47,16.52,455200.0,14.5953,14.6396,14.5864,14.6307,455200.0
2008-09-25 12:10:00,16.52,16.53,16.5,16.52,247200.0,14.6307,14.6396,14.613,14.6307,247200.0
2008-09-25 12:20:00,16.52,16.52,16.47,16.47,397600.0,14.6307,14.6307,14.5864,14.5864,397600.0
2008-09-25 12:30:00,16.48,16.51,16.47,16.51,227600.0,14.5953,14.6219,14.5864,14.6219,227600.0
2008-09-25 12:40:00,16.51,16.51,16.48,16.51,275600.0,14.6219,14.6219,14.5953,14.6219,275600.0
2008-09-25 12:50:00,16.51,16.53,16.5,16.52,343600.0,14.6219,14.6396,14.613,14.6307,343600.0
2008-09-25 13:00:00,16.52,16.58,16.51,16.55,550800.0,14.6307,14.6839,14.6219,14.6573,550800.0
2008-09-25 13:10:00,16.55,16.56,16.5,16.5,388000.0,14.6573,14.6662,14.613,14.613,388000.0
2008-09-25 13:20:00,16.5,16.51,16.47,16.49,305200.0,14.613,14.6219,14.5864,14.6042,305200.0
2008-09-25 13:30:00,16.49,16.5,16.48,16.48,346000.0,14.6042,14.613,14.5953,14.5953,346000.0
2008-09-25 13:40:00,16.48,16.49,16.34,16.35,1112400.0,14.5953,14.6042,14.4713,14.4802,1112400.0
2008-09-25 13:50:00,16.35,16.39,16.33,16.36,614000.0,14.4802,14.5156,14.4625,14.489,614000.0
2008-09-25 14:00:00,16.36,16.43,16.33,16.36,574400.0,14.489,14.551,14.4625,14.489,574400.0
2008-09-25 14:10:00,16.38,16.39,16.26,16.26,755200.0,14.5067,14.5156,14.4005,14.4005,755200.0
2008-09-25 14:20:00,16.26,16.27,16.14,16.24,1326400.0,14.4005,14.4093,14.2942,14.3827,1326400.0
2008-09-25 14:30:00,16.23,16.31,16.19,16.22,492400.0,14.3739,14.4447,14.3385,14.365,492400.0
2008-09-25 14:40:00,16.22,16.23,16.14,16.22,570400.0,14.365,14.3739,14.2942,14.365,570400.0
2008-09-25 14:50:00,16.23,16.32,16.18,16.32,621200.0,14.3739,14.4536,14.3296,14.4536,621200.0
2008-09-25 15:00:00,16.32,16.32,16.25,16.29,344800.0,14.4536,14.4536,14.3916,14.427,344800.0
2008-09-25 15:10:00,16.29,16.34,16.27,16.34,536800.0,14.427,14.4713,14.4093,14.4713,536800.0
2008-09-25 15:20:00,16.34,16.34,16.28,16.3,425600.0,14.4713,14.4713,14.4182,14.4359,425600.0
2008-09-25 15:30:00,16.31,16.32,16.25,16.27,474800.0,14.4447,14.4536,14.3916,14.4093,474800.0
2008-09-25 15:40:00,16.28,16.28,16.14,16.16,895600.0,14.4182,14.4182,14.2942,14.3119,895600.0
2008-09-25 15:50:00,16.16,16.19,16.14,16.15,1370400.0,14.3119,14.3385,14.2942,14.303,1370400.0
2008-09-26 09:30:00,15.75,15.8,15.54,15.7,3021200.0,13.9488,13.9931,13.7628,13.9045,3021200.0
2008-09-26 09:40:00,15.68,15.76,15.66,15.71,1493200.0,13.8868,13.9576,13.8691,13.9134,1493200.0
2008-09-26 09:50:00,15.7,15.79,15.66,15.75,1237200.0,13.9045,13.9842,13.8691,13.9488,1237200.0
2008-09-26 10:00:00,15.75,15.85,15.74,15.76,987600.0,13.9488,14.0374,13.9399,13.9576,987600.0
2008-09-26 10:10:00,15.76,15.78,15.69,15.71,925600.0,13.9576,13.9754,13.8956,13.9134,925600.0
2008-09-26 10:20:00,15.71,15.82,15.71,15.74,585200.0,13.9134,14.0108,13.9134,13.9399,585200.0
2008-09-26 10:30:00,15.74,15.77,15.69,15.72,485200.0,13.9399,13.9665,13.8956,13.9222,485200.0
2008-09-26 10:40:00,15.72,15.73,15.61,15.62,985200.0,13.9222,13.9311,13.8248,13.8337,985200.0
2008-09-26 10:50:00,15.62,15.64,15.53,15.53,1294000.0,13.8337,13.8514,13.7539,13.7539,1294000.0
2008-09-26 11:00:00,15.53,15.62,15.53,15.56,902000.0,13.7539,13.8337,13.7539,13.7805,902000.0
2008-09-26 11:10:00,15.56,15.6,15.51,15.57,795600.0,13.7805,13.8159,13.7362,13.7894,795600.0
2008-09-26 11:20:00,15.58,15.58,15.43,15.5,1431200.0,13.7982,13.7982,13.6654,13.7274,1431200.0
2008-09-26 11:30:00,15.5,15.53,15.46,15.48,844400.0,13.7274,13.7539,13.692,13.7097,844400.0
2008-09-26 11:40:00,15.48,15.5,15.46,15.47,423600.0,13.7097,13.7274,13.692,13.7008,423600.0
2008-09-26 11:50:00,15.47,15.49,15.45,15.47,460800.0,13.7008,13.7185,13.6831,13.7008,460800.0
2008-09-26 12:00:00,15.47,15.47,15.35,15.35,1743600.0,13.7008,13.7008,13.5945,13.5945,1743600.0
2008-09-26 12:10:00,15.35,15.37,15.28,15.37,1184800.0,13.5945,13.6122,13.5325,13.6122,1184800.0
2008-09-26 12:20:00,15.37,15.49,15.36,15.47,900000.0,13.6122,13.7185,13.6034,13.7008,900000.0
2008-09-26 12:30:00,15.47,15.47,15.37,15.38,614000.0,13.7008,13.7008,13.6122,13.6211,614000.0
2008-09-26 12:40:00,15.38,15.38,15.27,15.33,1180000.0,13.6211,13.6211,13.5237,13.5768,1180000.0
2008-09-26 12:50:00,15.33,15.38,15.31,15.34,527600.0,13.5768,13.6211,13.5591,13.5857,527600.0
2008-09-26 13:00:00,15.34,15.39,15.3,15.34,799600.0,13.5857,13.63,13.5502,13.5857,799600.0
2008-09-26 13:10:00,15.34,15.38,15.33,15.36,1432800.0,13.5857,13.6211,13.5768,13.6034,1432800.0
2008-09-26 13:20:00,15.37,15.44,15.35,15.43,1872400.0,13.6122,13.6742,13.5945,13.6654,1872400.0
2008-09-26 13:30:00,15.43,15.45,15.41,15.45,672800.0,13.6654,13.6831,13.6477,13.6831,672800.0
2008-09-26 13:40:00,15.45,15.48,15.43,15.46,631600.0,13.6831,13.7097,13.6654,13.692,631600.0
2008-09-26 13:50:00,15.46,15.49,15.34,15.35,918400.0,13.692,13.7185,13.5857,13.5945,918400.0
2008-09-26 14:00:00,15.35,15.35,15.26,15.28,1376800.0,13.5945,13.5945,13.5148,13.5325,1376800.0
2008-09-26 14:10:00,15.28,15.3,15.26,15.29,761200.0,13.5325,13.5502,13.5148,13.5414,761200.0
2008-09-26 14:20:00,15.29,15.31,15.26,15.28,534400.0,13.5414,13.5591,13.5148,13.5325,534400.0
2008-09-26 14:30:00,15.28,15.29,15.22,15.25,1570800.0,13.5325,13.5414,13.4794,13.506,1570800.0
2008-09-26 14:40:00,15.25,15.32,15.2,15.3,2632400.0,13.506,13.568,13.4617,13.5502,2632400.0
2008-09-26 14:50:00,15.31,15.4,15.3,15.35,1141600.0,13.5591,13.6388,13.5502,13.5945,1141600.0
2008-09-26 15:00:00,15.35,15.37,15.29,15.3,1045600.0,13.5945,13.6122,13.5414,13.5502,1045600.0
2008-09-26 15:10:00,15.3,15.36,15.26,15.27,926800.0,13.5502,13.6034,13.5148,13.5237,926800.0
2008-09-26 15:20:00,15.27,15.45,15.24,15.45,1850400.0,13.5237,13.6831,13.4971,13.6831,1850400.0
2008-09-26 15:30:00,15.45,15.46,15.35,15.38,2335600.0,13.6831,13.692,13.5945,13.6211,2335600.0
2008-09-26 15:40:00,15.38,15.56,15.36,15.52,3864000.0,13.6211,13.7805,13.6034,13.7451,3864000.0
2008-09-26 15:50:00,15.52,15.54,15.46,15.51,2422400.0,13.7451,13.7628,13.692,13.7362,2422400.0
2008-09-29 09:30:00,15.08,15.12,14.78,14.78,2673200.0,13.3554,13.3908,13.0897,13.0897,2673200.0
2008-09-29 09:40:00,14.78,14.9,14.69,14.83,1895200.0,13.0897,13.196,13.01,13.134,1895200.0
2008-09-29 09:50:00,14.84,14.95,14.8,14.92,2067200.0,13.1429,13.2403,13.1074,13.2137,2067200.0
2008-09-29 10:00:00,14.92,14.97,14.76,14.78,2282400.0,13.2137,13.258,13.072,13.0897,2282400.0
2008-09-29 10:10:00,14.78,14.86,14.7,14.72,2862400.0,13.0897,13.1606,13.0189,13.0366,2862400.0
2008-09-29 10:20:00,14.72,14.8,14.65,14.71,2232800.0,13.0366,13.1074,12.9746,13.0277,2232800.0
2008-09-29 10:30:00,14.71,14.72,14.62,14.68,2128400.0,13.0277,13.0366,12.948,13.0012,2128400.0
2008-09-29 10:40:00,14.68,14.68,14.59,14.63,967600.0,13.0012,13.0012,12.9214,12.9569,967600.0
2008-09-29 10:50:00,14.63,14.72,14.63,14.65,1072400.0,12.9569,13.0366,12.9569,12.9746,1072400.0
2008-09-29 11:00:00,14.65,14.68,14.62,14.64,747600.0,12.9746,13.0012,12.948,12.9657,747600.0
2008-09-29 11:10:00,14.63,14.65,14.56,14.63,1097600.0,12.9569,12.9746,12.8949,12.9569,1097600.0
2008-09-29 11:20:00,14.63,14.64,14.48,14.61,888400.0,12.9569,12.9657,12.824,12.9392,888400.0
2008-09-29 11:30:00,14.61,14.64,14.61,14.62,590000.0,12.9392,12.9657,12.9392,12.948,590000.0
2008-09-29 11:40:00,14.61,14.71,14.61,14.68,1133600.0,12.9392,13.0277,12.9392,13.0012,1133600.0
2008-09-29 11:50:00,14.68,14.72,14.65,14.69,784800.0,13.0012,13.0366,12.9746,13.01,784800.0
2008-09-29 12:00:00,14.7,14.72,14.68,14.68,735600.0,13.0189,13.0366,13.0012,13.0012,735600.0
2008-09-29 12:10:00,14.67,14.68,14.64,14.67,964000.0,12.9923,13.0012,12.9657,12.9923,964000.0
2008-09-29 12:20:00,14.67,14.71,14.65,14.7,1317200.0,12.9923,13.0277,12.9746,13.0189,1317200.0
2008-09-29 12:30:00,14.7,14.74,14.69,14.72,1391200.0,13.0189,13.0543,13.01,13.0366,1391200.0
2008-09-29 12:40:00,14.72,14.84,14.72,14.77,926800.0,13.0366,13.1429,13.0366,13.0809,926800.0
2008-09-29 12:50:00,14.77,14.78,14.76,14.76,613600.0,13.0809,13.0897,13.072,13.072,613600.0
2008-09-29 13:00:00,14.77,14.79,14.74,14.77,1424800.0,13.0809,13.0986,13.0543,13.0809,1424800.0
2008-09-29 13:10:00,14.77,14.8,14.72,14.75,902000.0,13.0809,13.1074,13.0366,13.0631,902000.0
2008-09-29 13:20:00,14.75,14.87,14.75,14.84,868400.0,13.0631,13.1694,13.0631,13.1429,868400.0
2008-09-29 13:30:00,14.84,14.93,14.76,14.79,1271600.0,13.1429,13.2226,13.072,13.0986,1271600.0
2008-09-29 13:40:00,14.78,14.81,14.38,14.48,3751600.0,13.0897,13.1163,12.7355,12.824,3751600.0
2008-09-29 13:50:00,14.46,14.71,14.29,14.39,4523200.0,12.8063,13.0277,12.6558,12.7443,4523200.0
2008-09-29 14:00:00,14.39,14.52,14.38,14.48,3734400.0,12.7443,12.8595,12.7355,12.824,3734400.0
2008-09-29 14:10:00,14.48,14.58,14.4,14.58,2962400.0,12.824,12.9126,12.7532,12.9126,2962400.0
2008-09-29 14:20:00,14.57,14.73,14.51,14.66,1576400.0,12.9037,13.0454,12.8506,12.9834,1576400.0
2008-09-29 14:30:00,14.67,14.72,14.51,14.54,1229600.0,12.9923,13.0366,12.8506,12.8772,1229600.0
2008-09-29 14:40:00,14.53,14.56,14.4,14.4,1152400.0,12.8683,12.8949,12.7532,12.7532,1152400.0
2008-09-29 14:50:00,14.4,14.45,14.31,14.33,1342000.0,12.7532,12.7975,12.6735,12.6912,1342000.0
2008-09-29 15:00:00,14.33,14.42,14.3,14.33,1122800.0,12.6912,12.7709,12.6646,12.6912,1122800.0
2008-09-29 15:10:00,14.33,14.33,14.03,14.1,2018400.0,12.6912,12.6912,12.4255,12.4875,2018400.0
2008-09-29 15:20:00,14.1,14.15,13.97,14.01,1784400.0,12.4875,12.5318,12.3724,12.4078,1784400.0
2008-09-29 15:30:00,14.01,14.56,13.97,14.56,2361200.0,12.4078,12.8949,12.3724,12.8949,2361200.0
2008-09-29 15:40:00,14.56,14.68,14.42,14.5,2309600.0,12.8949,13.0012,12.7709,12.8417,2309600.0
2008-09-29 15:50:00,14.49,14.65,14.42,14.48,2649200.0,12.8329,12.9746,12.7709,12.824,2649200.0
2008-09-30 09:30:00,14.32,14.63,14.1,14.59,3123200.0,12.6823,12.9569,12.4875,12.9214,3123200.0
2008-09-30 09:40:00,14.61,14.92,14.59,14.88,3557200.0,12.9392,13.2137,12.9214,13.1783,3557200.0
2008-09-30 09:50:00,14.88,14.93,14.7,14.86,2520400.0,13.1783,13.2226,13.0189,13.1606,2520400.0
2008-09-30 10:00:00,14.85,15.04,14.84,15.02,2978800.0,13.1517,13.32,13.1429,13.3023,2978800.0
2008-09-30 10:10:00,15.02,15.13,15.0,15.03,1878800.0,13.3023,13.3997,13.2846,13.3111,1878800.0
2008-09-30 10:20:00,15.03,15.05,14.98,15.02,1214400.0,13.3111,13.3288,13.2668,13.3023,1214400.0
2008-09-30 10:30:00,15.02,15.11,15.0,15.06,856400.0,13.3023,13.382,13.2846,13.3377,856400.0
2008-09-30 10:40:00,15.05,15.1,15.0,15.02,724800.0,13.3288,13.3731,13.2846,13.3023,724800.0
2008-09-30 10:50:00,15.02,15.04,14.95,15.04,972800.0,13.3023,13.32,13.2403,13.32,972800.0
2008-09-30 11:00:00,15.03,15.13,15.03,15.12,650800.0,13.3111,13.3997,13.3111,13.3908,650800.0
2008-09-30 11:10:00,15.11,15.2,15.08,15.12,1087200.0,13.382,13.4617,13.3554,13.3908,1087200.0
2008-09-30 11:20:00,15.12,15.14,15.09,15.11,458400.0,13.3908,13.4085,13.3643,13.382,458400.0
2008-09-30 11:30:00,15.12,15.14,15.09,15.11,692800.0,13.3908,13.4085,13.3643,13.382,692800.0
2008-09-30 11:40:00,15.11,15.15,15.09,15.15,549600.0,13.382,13.4174,13.3643,13.4174,549600.0
2008-09-30 11:50:00,15.15,15.19,15.12,15.14,598400.0,13.4174,13.4528,13.3908,13.4085,598400.0
2008-09-30 12:00:00,15.14,15.14,15.11,15.12,354400.0,13.4085,13.4085,13.382,13.3908,354400.0
2008-09-30 12:10:00,15.12,15.18,15.11,15.17,484000.0,13.3908,13.444,13.382,13.4351,484000.0
2008-09-30 12:20:00,15.17,15.17,15.12,15.14,403600.0,13.4351,13.4351,13.3908,13.4085,403600.0
2008-09-30 12:30:00,15.13,15.16,15.13,15.14,326400.0,13.3997,13.4263,13.3997,13.4085,326400.0
2008-09-30 12:40:00,15.14,15.25,15.13,15.21,560000.0,13.4085,13.506,13.3997,13.4705,560000.0
2008-09-30 12:50:00,15.21,15.24,15.17,15.22,467600.0,13.4705,13.4971,13.4351,13.4794,467600.0
2008-09-30 13:00:00,15.22,15.23,15.12,15.13,555600.0,13.4794,13.4883,13.3908,13.3997,555600.0
2008-09-30 13:10:00,15.13,15.17,15.08,15.14,460800.0,13.3997,13.4351,13.3554,13.4085,460800.0
2008-09-30 13:20:00,15.14,15.15,15.12,15.14,414000.0,13.4085,13.4174,13.3908,13.4085,414000.0
2008-09-30 13:30:00,15.14,15.21,15.14,15.19,449600.0,13.4085,13.4705,13.4085,13.4528,449600.0
2008-09-30 13:40:00,15.19,15.2,15.18,15.2,289200.0,13.4528,13.4617,13.444,13.4617,289200.0
2008-09-30 13:50:00,15.19,15.2,15.14,15.17,470800.0,13.4528,13.4617,13.4085,13.4351,470800.0
2008-09-30 14:00:00,15.17,15.19,15.14,15.15,494400.0,13.4351,13.4528,13.4085,13.4174,494400.0
2008-09-30 14:10:00,15.16,15.17,15.13,15.17,455200.0,13.4263,13.4351,13.3997,13.4351,455200.0
2008-09-30 14:20:00,15.17,15.21,15.14,15.18,379200.0,13.4351,13.4705,13.4085,13.444,379200.0
2008-09-30 14:30:00,15.18,15.24,15.17,15.21,447200.0,13.444,13.4971,13.4351,13.4705,447200.0
2008-09-30 14:40:00,15.21,15.24,15.19,15.21,366000.0,13.4705,13.4971,13.4528,13.4705,366000.0
2008-09-30 14:50:00,15.2,15.24,15.15,15.15,454400.0,13.4617,13.4971,13.4174,13.4174,454400.0
2008-09-30 15:00:00,15.15,15.22,15.13,15.22,561600.0,13.4174,13.4794,13.3997,13.4794,561600.0
2008-09-30 15:10:00,15.21,15.22,15.09,15.16,704000.0,13.4705,13.4794,13.3643,13.4263,704000.0
2008-09-30 15:20:00,15.16,15.25,15.15,15.24,632000.0,13.4263,13.506,13.4174,13.4971,632000.0
2008-09-30 15:30:00,15.24,15.25,15.16,15.24,1005600.0,13.4971,13.506,13.4263,13.4971,1005600.0
2008-09-30 15:40:00,15.24,15.36,15.24,15.33,903200.0,13.4971,13.6034,13.4971,13.5768,903200.0
2008-09-30 15:50:00,15.33,15.33,15.26,15.29,1768800.0,13.5768,13.5768,13.5148,13.5414,1768800.0
2008-10-01 09:30:00,15.19,15.32,15.0,15.0,1784800.0,13.4528,13.568,13.2846,13.2846,1784800.0
2008-10-01 09:40:00,15.0,15.2,15.0,15.16,919200.0,13.2846,13.4617,13.2846,13.4263,919200.0
2008-10-01 09:50:00,15.16,15.17,15.0,15.02,1018400.0,13.4263,13.4351,13.2846,13.3023,1018400.0
2008-10-01 10:00:00,15.01,15.07,14.8,14.85,2450800.0,13.2934,13.3466,13.1074,13.1517,2450800.0
2008-10-01 10:10:00,14.85,14.96,14.83,14.95,834000.0,13.1517,13.2491,13.134,13.2403,834000.0
2008-10-01 10:20:00,14.94,15.0,14.9,14.96,723200.0,13.2314,13.2846,13.196,13.2491,723200.0
2008-10-01 10:30:00,14.96,14.98,14.88,14.9,429200.0,13.2491,13.2668,13.1783,13.196,429200.0
2008-10-01 10:40:00,14.9,14.99,14.9,14.96,1008000.0,13.196,13.2757,13.196,13.2491,1008000.0
2008-10-01 10:50:00,14.96,15.03,14.91,15.0,549600.0,13.2491,13.3111,13.2049,13.2846,549600.0
2008-10-01 11:00:00,15.0,15.01,14.9,14.94,386000.0,13.2846,13.2934,13.196,13.2314,386000.0
2008-10-01 11:10:00,14.95,15.0,14.93,14.99,257600.0,13.2403,13.2846,13.2226,13.2757,257600.0
2008-10-01 11:20:00,14.99,15.06,14.97,15.04,418800.0,13.2757,13.3377,13.258,13.32,418800.0
2008-10-01 11:30:00,15.04,15.05,14.96,15.01,449200.0,13.32,13.3288,13.2491,13.2934,449200.0
2008-10-01 11:40:00,15.01,15.11,15.0,15.1,432400.0,13.2934,13.382,13.2846,13.3731,432400.0
2008-10-01 11:50:00,15.1,15.15,15.09,15.13,351600.0,13.3731,13.4174,13.3643,13.3997,351600.0
2008-10-01 12:00:00,15.13,15.17,15.11,15.15,408400.0,13.3997,13.4351,13.382,13.4174,408400.0
2008-10-01 12:10:00,15.16,15.26,15.15,15.24,588800.0,13.4263,13.5148,13.4174,13.4971,588800.0
2008-10-01 12:20:00,15.24,15.3,15.2,15.3,626000.0,13.4971,13.5502,13.4617,13.5502,626000.0
2008-10-01 12:30:00,15.3,15.44,15.3,15.44,1098000.0,13.5502,13.6742,13.5502,13.6742,1098000.0
2008-10-01 12:40:00,15.43,15.46,15.39,15.42,612400.0,13.6654,13.692,13.63,13.6565,612400.0
2008-10-01 12:50:00,15.41,15.53,15.39,15.4,670800.0,13.6477,13.7539,13.63,13.6388,670800.0
2008-10-01 13:00:00,15.41,15.41,15.31,15.32,288000.0,13.6477,13.6477,13.5591,13.568,288000.0
2008-10-01 13:10:00,15.33,15.35,15.26,15.26,413600.0,13.5768,13.5945,13.5148,13.5148,413600.0
2008-10-01 13:20:00,15.27,15.3,15.25,15.29,235200.0,13.5237,13.5502,13.506,13.5414,235200.0
2008-10-01 13:30:00,15.29,15.33,15.22,15.32,697200.0,13.5414,13.5768,13.4794,13.568,697200.0
2008-10-01 13:40:00,15.31,15.39,15.25,15.38,707600.0,13.5591,13.63,13.506,13.6211,707600.0
2008-10-01 13:50:00,15.37,15.43,15.32,15.36,547200.0,13.6122,13.6654,13.568,13.6034,547200.0
2008-10-01 14:00:00,15.37,15.42,15.33,15.42,466800.0,13.6122,13.6565,13.5768,13.6565,466800.0
2008-10-01 14:10:00,15.42,15.5,15.37,15.46,386000.0,13.6565,13.7274,13.6122,13.692,386000.0
2008-10-01 14:20:00,15.46,15.49,15.39,15.45,381200.0,13.692,13.7185,13.63,13.6831,381200.0
2008-10-01 14:30:00,15.45,15.46,15.36,15.45,380400.0,13.6831,13.692,13.6034,13.6831,380400.0
2008-10-01 14:40:00,15.45,15.5,15.43,15.47,464000.0,13.6831,13.7274,13.6654,13.7008,464000.0
2008-10-01 14:50:00,15.48,15.48,15.36,15.39,492000.0,13.7097,13.7097,13.6034,13.63,492000.0
2008-10-01 15:00:00,15.38,15.4,15.31,15.32,807200.0,13.6211,13.6388,13.5591,13.568,807200.0
2008-10-01 15:10:00,15.32,15.34,15.24,15.28,514800.0,13.568,13.5857,13.4971,13.5325,514800.0
2008-10-01 15:20:00,15.28,15.36,15.26,15.31,590800.0,13.5325,13.6034,13.5148,13.5591,590800.0
2008-10-01 15:30:00,15.32,15.35,15.19,15.2,637600.0,13.568,13.5945,13.4528,13.4617,637600.0
2008-10-01 15:40:00,15.2,15.29,15.2,15.21,709600.0,13.4617,13.5414,13.4617,13.4705,709600.0
2008-10-01 15:50:00,15.22,15.33,15.2,15.31,1368000.0,13.4794,13.5768,13.4617,13.5591,1368000.0
2008-10-02 09:30:00,15.3,15.37,14.96,15.07,1829600.0,13.5502,13.6122,13.2491,13.3466,1829600.0
2008-10-02 09:40:00,15.08,15.13,14.99,15.05,1434400.0,13.3554,13.3997,13.2757,13.3288,1434400.0
2008-10-02 09:50:00,15.05,15.1,15.0,15.08,824000.0,13.3288,13.3731,13.2846,13.3554,824000.0
2008-10-02 10:00:00,15.07,15.12,15.02,15.05,670800.0,13.3466,13.3908,13.3023,13.3288,670800.0
2008-10-02 10:10:00,15.04,15.05,14.88,15.0,1549600.0,13.32,13.3288,13.1783,13.2846,1549600.0
2008-10-02 10:20:00,15.0,15.04,14.96,14.96,1171200.0,13.2846,13.32,13.2491,13.2491,1171200.0
2008-10-02 10:30:00,14.96,14.96,14.78,14.79,1158400.0,13.2491,13.2491,13.0897,13.0986,1158400.0
2008-10-02 10:40:00,14.78,14.79,14.63,14.64,1112400.0,13.0897,13.0986,12.9569,12.9657,1112400.0
2008-10-02 10:50:00,14.64,14.69,14.62,14.63,1120000.0,12.9657,13.01,12.948,12.9569,1120000.0
2008-10-02 11:00:00,14.63,14.69,14.54,14.59,1390400.0,12.9569,13.01,12.8772,12.9214,1390400.0
2008-10-02 11:10:00,14.59,14.62,14.51,14.54,862800.0,12.9214,12.948,12.8506,12.8772,862800.0
2008-10-02 11:20:00,14.53,14.65,14.53,14.63,310000.0,12.8683,12.9746,12.8683,12.9569,310000.0
2008-10-02 11:30:00,14.63,14.64,14.55,14.59,488000.0,12.9569,12.9657,12.886,12.9214,488000.0
2008-10-02 11:40:00,14.6,14.65,14.58,14.62,851600.0,12.9303,12.9746,12.9126,12.948,851600.0
2008-10-02 11:50:00,14.62,14.64,14.59,14.63,754800.0,12.948,12.9657,12.9214,12.9569,754800.0
2008-10-02 12:00:00,14.62,14.66,14.57,14.58,650400.0,12.948,12.9834,12.9037,12.9126,650400.0
2008-10-02 12:10:00,14.59,14.59,14.54,14.57,795600.0,12.9214,12.9214,12.8772,12.9037,795600.0
2008-10-02 12:20:00,14.56,14.6,14.53,14.58,456000.0,12.8949,12.9303,12.8683,12.9126,456000.0
2008-10-02 12:30:00,14.58,14.58,14.54,14.56,346000.0,12.9126,12.9126,12.8772,12.8949,346000.0
2008-10-02 12:40:00,14.56,14.56,14.52,14.54,1212800.0,12.8949,12.8949,12.8595,12.8772,1212800.0
2008-10-02 12:50:00,14.54,14.57,14.53,14.55,387200.0,12.8772,12.9037,12.8683,12.886,387200.0
2008-10-02 13:00:00,14.56,14.59,14.54,14.54,272400.0,12.8949,12.9214,12.8772,12.8772,272400.0
2008-10-02 13:10:00,14.54,14.56,14.51,14.56,386400.0,12.8772,12.8949,12.8506,12.8949,386400.0
2008-10-02 13:20:00,14.55,14.56,14.46,14.47,1901200.0,12.886,12.8949,12.8063,12.8152,1901200.0
2008-10-02 13:30:00,14.47,14.53,14.47,14.51,578800.0,12.8152,12.8683,12.8152,12.8506,578800.0
2008-10-02 13:40:00,14.51,14.53,14.49,14.51,1011600.0,12.8506,12.8683,12.8329,12.8506,1011600.0
2008-10-02 13:50:00,14.5,14.51,14.45,14.5,508000.0,12.8417,12.8506,12.7975,12.8417,508000.0
2008-10-02 14:00:00,14.5,14.52,14.48,14.51,924000.0,12.8417,12.8595,12.824,12.8506,924000.0
2008-10-02 14:10:00,14.51,14.52,14.46,14.47,842400.0,12.8506,12.8595,12.8063,12.8152,842400.0
2008-10-02 14:20:00,14.47,14.48,14.45,14.47,573600.0,12.8152,12.824,12.7975,12.8152,573600.0
2008-10-02 14:30:00,14.47,14.49,14.39,14.47,919200.0,12.8152,12.8329,12.7443,12.8152,919200.0
2008-10-02 14:40:00,14.47,14.53,14.45,14.48,916800.0,12.8152,12.8683,12.7975,12.824,916800.0
2008-10-02 14:50:00,14.48,14.49,14.42,14.42,614000.0,12.824,12.8329,12.7709,12.7709,614000.0
2008-10-02 15:00:00,14.42,14.44,14.38,14.4,666000.0,12.7709,12.7886,12.7355,12.7532,666000.0
2008-10-02 15:10:00,14.39,14.43,14.38,14.38,785200.0,12.7443,12.7797,12.7355,12.7355,785200.0
2008-10-02 15:20:00,14.38,14.44,14.36,14.4,916800.0,12.7355,12.7886,12.7178,12.7532,916800.0
2008-10-02 15:30:00,14.4,14.45,14.38,14.42,667600.0,12.7532,12.7975,12.7355,12.7709,667600.0
2008-10-02 15:40:00,14.42,14.43,14.38,14.38,1173200.0,12.7709,12.7797,12.7355,12.7355,1173200.0
2008-10-02 15:50:00,14.38,14.38,14.33,14.36,1533200.0,12.7355,12.7355,12.6912,12.7178,1533200.0
2008-10-03 09:30:00,14.77,14.79,14.63,14.65,1342000.0,13.0809,13.0986,12.9569,12.9746,1342000.0
2008-10-03 09:40:00,14.65,14.71,14.5,14.53,1152400.0,12.9746,13.0277,12.8417,12.8683,1152400.0
2008-10-03 09:50:00,14.53,14.65,14.51,14.62,1024000.0,12.8683,12.9746,12.8506,12.948,1024000.0
2008-10-03 10:00:00,14.61,14.63,14.56,14.57,1244400.0,12.9392,12.9569,12.8949,12.9037,1244400.0
2008-10-03 10:10:00,14.57,14.63,14.48,14.62,1322800.0,12.9037,12.9569,12.824,12.948,1322800.0
2008-10-03 10:20:00,14.63,14.72,14.61,14.64,831200.0,12.9569,13.0366,12.9392,12.9657,831200.0
2008-10-03 10:30:00,14.64,14.7,14.6,14.69,1384400.0,12.9657,13.0189,12.9303,13.01,1384400.0
2008-10-03 10:40:00,14.69,14.75,14.65,14.74,1269200.0,13.01,13.0631,12.9746,13.0543,1269200.0
2008-10-03 10:50:00,14.74,14.74,14.68,14.7,782400.0,13.0543,13.0543,13.0012,13.0189,782400.0
2008-10-03 11:00:00,14.7,14.74,14.63,14.74,1630800.0,13.0189,13.0543,12.9569,13.0543,1630800.0
2008-10-03 11:10:00,14.74,14.84,14.7,14.75,1743600.0,13.0543,13.1429,13.0189,13.0631,1743600.0
2008-10-03 11:20:00,14.76,14.78,14.72,14.74,1784000.0,13.072,13.0897,13.0366,13.0543,1784000.0
2008-10-03 11:30:00,14.74,14.75,14.71,14.73,1168000.0,13.0543,13.0631,13.0277,13.0454,1168000.0
2008-10-03 11:40:00,14.73,14.76,14.69,14.74,1156000.0,13.0454,13.072,13.01,13.0543,1156000.0
2008-10-03 11:50:00,14.74,14.75,14.71,14.75,1319600.0,13.0543,13.0631,13.0277,13.0631,1319600.0
2008-10-03 12:00:00,14.75,14.78,14.7,14.72,1406800.0,13.0631,13.0897,13.0189,13.0366,1406800.0
2008-10-03 12:10:00,14.72,14.72,14.63,14.64,1004400.0,13.0366,13.0366,12.9569,12.9657,1004400.0
2008-10-03 12:20:00,14.64,14.76,14.59,14.75,1128400.0,12.9657,13.072,12.9214,13.0631,1128400.0
2008-10-03 12:30:00,14.76,14.84,14.72,14.77,790400.0,13.072,13.1429,13.0366,13.0809,790400.0
2008-10-03 12:40:00,14.77,14.83,14.75,14.8,1067600.0,13.0809,13.134,13.0631,13.1074,1067600.0
2008-10-03 12:50:00,14.81,14.84,14.76,14.8,1015200.0,13.1163,13.1429,13.072,13.1074,1015200.0
2008-10-03 13:00:00,14.8,14.81,14.71,14.8,2236800.0,13.1074,13.1163,13.0277,13.1074,2236800.0
2008-10-03 13:10:00,14.81,14.97,14.72,14.89,4728000.0,13.1163,13.258,13.0366,13.1871,4728000.0
2008-10-03 13:20:00,14.93,15.04,14.71,14.74,4126000.0,13.2226,13.32,13.0277,13.0543,4126000.0
2008-10-03 13:30:00,14.74,14.75,14.43,14.69,2335600.0,13.0543,13.0631,12.7797,13.01,2335600.0
2008-10-03 13:40:00,14.71,14.71,14.46,14.6,1263600.0,13.0277,13.0277,12.8063,12.9303,1263600.0
2008-10-03 13:50:00,14.6,14.64,14.5,14.53,1013600.0,12.9303,12.9657,12.8417,12.8683,1013600.0
2008-10-03 14:00:00,14.54,14.59,14.46,14.54,651600.0,12.8772,12.9214,12.8063,12.8772,651600.0
2008-10-03 14:10:00,14.55,14.68,14.54,14.58,610000.0,12.886,13.0012,12.8772,12.9126,610000.0
2008-10-03 14:20:00,14.58,14.58,14.38,14.41,997200.0,12.9126,12.9126,12.7355,12.762,997200.0
2008-10-03 14:30:00,14.41,14.55,14.36,14.5,1727600.0,12.762,12.886,12.7178,12.8417,1727600.0
2008-10-03 14:40:00,14.49,14.55,14.4,14.5,1315200.0,12.8329,12.886,12.7532,12.8417,1315200.0
2008-10-03 14:50:00,14.49,14.63,14.43,14.61,901200.0,12.8329,12.9569,12.7797,12.9392,901200.0
2008-10-03 15:00:00,14.6,14.63,14.52,14.54,1905200.0,12.9303,12.9569,12.8595,12.8772,1905200.0
2008-10-03 15:10:00,14.54,14.6,14.53,14.56,1177600.0,12.8772,12.9303,12.8683,12.8949,1177600.0
2008-10-03 15:20:00,14.56,14.56,14.4,14.42,1235200.0,12.8949,12.8949,12.7532,12.7709,1235200.0
2008-10-03 15:30:00,14.41,14.52,14.41,14.43,1336800.0,12.762,12.8595,12.762,12.7797,1336800.0
2008-10-03 15:40:00,14.43,14.43,14.08,14.2,1767200.0,12.7797,12.7797,12.4698,12.576,1767200.0
2008-10-03 15:50:00,14.2,14.32,14.18,14.24,2079200.0,12.576,12.6823,12.5583,12.6115,2079200.0
2008-10-06 09:30:00,13.36,13.37,12.97,13.25,4094400.0,11.8321,11.841,11.4867,11.7347,4094400.0
2008-10-06 09:40:00,13.25,13.32,13.06,13.09,3434000.0,11.7347,11.7967,11.5664,11.593,3434000.0
2008-10-06 09:50:00,13.09,13.2,12.92,13.06,3554000.0,11.593,11.6904,11.4424,11.5664,3554000.0
2008-10-06 10:00:00,13.08,13.09,12.82,12.86,2523600.0,11.5841,11.593,11.3539,11.3893,2523600.0
2008-10-06 10:10:00,12.86,12.92,12.63,12.67,2738400.0,11.3893,11.4424,11.1856,11.221,2738400.0
2008-10-06 10:20:00,12.67,12.75,12.56,12.66,2856400.0,11.221,11.2919,11.1236,11.2122,2856400.0
2008-10-06 10:30:00,12.66,12.82,12.65,12.69,2290000.0,11.2122,11.3539,11.2033,11.2387,2290000.0
2008-10-06 10:40:00,12.69,12.91,12.67,12.83,2104800.0,11.2387,11.4336,11.221,11.3627,2104800.0
2008-10-06 10:50:00,12.83,13.0,12.81,12.93,1980800.0,11.3627,11.5133,11.345,11.4513,1980800.0
2008-10-06 11:00:00,12.93,13.11,12.9,13.11,1774000.0,11.4513,11.6107,11.4247,11.6107,1774000.0
2008-10-06 11:10:00,13.11,13.22,13.03,13.19,1435600.0,11.6107,11.7081,11.5399,11.6816,1435600.0
2008-10-06 11:20:00,13.18,13.33,13.13,13.29,1853200.0,11.6727,11.8055,11.6284,11.7701,1853200.0
2008-10-06 11:30:00,13.28,13.49,13.24,13.48,2744800.0,11.7613,11.9472,11.7258,11.9384,2744800.0
2008-10-06 11:40:00,13.48,13.69,13.46,13.59,2296000.0,11.9384,12.1244,11.9207,12.0358,2296000.0
2008-10-06 11:50:00,13.59,13.61,13.44,13.47,1885200.0,12.0358,12.0535,11.903,11.9295,1885200.0
2008-10-06 12:00:00,13.46,13.51,13.32,13.35,1057200.0,11.9207,11.965,11.7967,11.8233,1057200.0
2008-10-06 12:10:00,13.34,13.4,13.21,13.26,904400.0,11.8144,11.8675,11.6993,11.7435,904400.0
2008-10-06 12:20:00,13.27,13.29,13.01,13.03,847200.0,11.7524,11.7701,11.5221,11.5399,847200.0
2008-10-06 12:30:00,13.02,13.07,12.87,12.88,1296400.0,11.531,11.5753,11.3982,11.407,1296400.0
2008-10-06 12:40:00,12.88,13.02,12.86,13.01,866000.0,11.407,11.531,11.3893,11.5221,866000.0
2008-10-06 12:50:00,13.01,13.12,12.96,13.12,1208800.0,11.5221,11.6196,11.4779,11.6196,1208800.0
2008-10-06 13:00:00,13.12,13.28,13.08,13.11,2049600.0,11.6196,11.7613,11.5841,11.6107,2049600.0
2008-10-06 13:10:00,13.11,13.19,13.06,13.14,788800.0,11.6107,11.6816,11.5664,11.6373,788800.0
2008-10-06 13:20:00,13.14,13.25,13.06,13.07,1231600.0,11.6373,11.7347,11.5664,11.5753,1231600.0
2008-10-06 13:30:00,13.06,13.1,12.97,13.07,1119200.0,11.5664,11.6018,11.4867,11.5753,1119200.0
2008-10-06 13:40:00,13.07,13.08,12.97,13.0,1280000.0,11.5753,11.5841,11.4867,11.5133,1280000.0
2008-10-06 13:50:00,12.99,13.11,12.97,13.11,717200.0,11.5044,11.6107,11.4867,11.6107,717200.0
2008-10-06 14:00:00,13.11,13.13,12.99,13.04,969200.0,11.6107,11.6284,11.5044,11.5487,969200.0
2008-10-06 14:10:00,13.04,13.1,13.0,13.01,932400.0,11.5487,11.6018,11.5133,11.5221,932400.0
2008-10-06 14:20:00,13.01,13.09,12.93,13.06,1437600.0,11.5221,11.593,11.4513,11.5664,1437600.0
2008-10-06 14:30:00,13.06,13.1,12.98,13.06,1253200.0,11.5664,11.6018,11.4956,11.5664,1253200.0
2008-10-06 14:40:00,13.06,13.19,13.02,13.1,1708000.0,11.5664,11.6816,11.531,11.6018,1708000.0
2008-10-06 14:50:00,13.1,13.15,13.0,13.06,1536000.0,11.6018,11.6461,11.5133,11.5664,1536000.0
2008-10-06 15:00:00,13.06,13.13,13.0,13.12,2032800.0,11.5664,11.6284,11.5133,11.6196,2032800.0
2008-10-06 15:10:00,13.12,13.73,13.09,13.65,6565200.0,11.6196,12.1598,11.593,12.0889,6565200.0
2008-10-06 15:20:00,13.65,13.89,13.38,13.87,5645200.0,12.0889,12.3015,11.8498,12.2838,5645200.0
2008-10-06 15:30:00,13.87,13.92,13.61,13.77,3431600.0,12.2838,12.3281,12.0535,12.1952,3431600.0
2008-10-06 15:40:00,13.75,13.97,13.72,13.95,3234800.0,12.1775,12.3724,12.1509,12.3546,3234800.0
2008-10-06 15:50:00,13.95,14.01,13.81,13.94,3329200.0,12.3546,12.4078,12.2307,12.3458,3329200.0
2008-10-07 09:30:00,14.0,14.11,13.67,13.83,3966800.0,12.3989,12.4963,12.1067,12.2484,3966800.0
2008-10-07 09:40:00,13.84,13.96,13.47,13.55,3326400.0,12.2572,12.3635,11.9295,12.0004,3326400.0
2008-10-07 09:50:00,13.55,13.6,13.0,13.17,4220400.0,12.0004,12.0447,11.5133,11.6638,4220400.0
2008-10-07 10:00:00,13.18,13.28,13.09,13.27,1816800.0,11.6727,11.7613,11.593,11.7524,1816800.0
2008-10-07 10:10:00,13.27,13.35,13.19,13.28,1086400.0,11.7524,11.8233,11.6816,11.7613,1086400.0
2008-10-07 10:20:00,13.29,13.49,13.24,13.49,1210400.0,11.7701,11.9472,11.7258,11.9472,1210400.0
2008-10-07 10:30:00,13.49,13.51,13.18,13.34,2271600.0,11.9472,11.965,11.6727,11.8144,2271600.0
2008-10-07 10:40:00,13.34,13.38,13.18,13.23,2151600.0,11.8144,11.8498,11.6727,11.717,2151600.0
2008-10-07 10:50:00,13.22,13.41,13.19,13.41,1540000.0,11.7081,11.8764,11.6816,11.8764,1540000.0
2008-10-07 11:00:00,13.41,13.45,13.25,13.28,2137600.0,11.8764,11.9118,11.7347,11.7613,2137600.0
2008-10-07 11:10:00,13.28,13.38,13.21,13.31,1337200.0,11.7613,11.8498,11.6993,11.7878,1337200.0
2008-10-07 11:20:00,13.31,13.33,13.23,13.25,1571200.0,11.7878,11.8055,11.717,11.7347,1571200.0
2008-10-07 11:30:00,13.26,13.31,13.19,13.24,1759600.0,11.7435,11.7878,11.6816,11.7258,1759600.0
2008-10-07 11:40:00,13.24,13.32,13.21,13.24,931600.0,11.7258,11.7967,11.6993,11.7258,931600.0
2008-10-07 11:50:00,13.24,13.27,13.14,13.18,1910000.0,11.7258,11.7524,11.6373,11.6727,1910000.0
2008-10-07 12:00:00,13.18,13.18,13.06,13.11,1644800.0,11.6727,11.6727,11.5664,11.6107,1644800.0
2008-10-07 12:10:00,13.11,13.11,12.97,12.97,2276000.0,11.6107,11.6107,11.4867,11.4867,2276000.0
2008-10-07 12:20:00,12.97,13.02,12.88,12.92,1876000.0,11.4867,11.531,11.407,11.4424,1876000.0
2008-10-07 12:30:00,12.92,12.99,12.82,12.91,2115200.0,11.4424,11.5044,11.3539,11.4336,2115200.0
2008-10-07 12:40:00,12.9,12.96,12.76,12.76,1720400.0,11.4247,11.4779,11.3007,11.3007,1720400.0
2008-10-07 12:50:00,12.76,12.94,12.72,12.93,1543600.0,11.3007,11.4601,11.2653,11.4513,1543600.0
2008-10-07 13:00:00,12.93,12.98,12.86,12.96,873200.0,11.4513,11.4956,11.3893,11.4779,873200.0
2008-10-07 13:10:00,12.95,13.06,12.9,13.06,1437600.0,11.469,11.5664,11.4247,11.5664,1437600.0
2008-10-07 13:20:00,13.06,13.07,12.94,13.02,1940000.0,11.5664,11.5753,11.4601,11.531,1940000.0
2008-10-07 13:30:00,13.02,13.2,13.02,13.19,1376800.0,11.531,11.6904,11.531,11.6816,1376800.0
2008-10-07 13:40:00,13.18,13.19,12.97,13.0,1284000.0,11.6727,11.6816,11.4867,11.5133,1284000.0
2008-10-07 13:50:00,13.0,13.04,12.87,12.88,1280800.0,11.5133,11.5487,11.3982,11.407,1280800.0
2008-10-07 14:00:00,12.88,13.01,12.86,12.97,1455200.0,11.407,11.5221,11.3893,11.4867,1455200.0
2008-10-07 14:10:00,12.97,13.01,12.84,12.96,2334800.0,11.4867,11.5221,11.3716,11.4779,2334800.0
2008-10-07 14:20:00,12.97,13.02,12.95,13.0,2099200.0,11.4867,11.531,11.469,11.5133,2099200.0
2008-10-07 14:30:00,13.0,13.06,12.89,12.97,1635200.0,11.5133,11.5664,11.4159,11.4867,1635200.0
2008-10-07 14:40:00,12.97,13.05,12.96,12.99,1068800.0,11.4867,11.5576,11.4779,11.5044,1068800.0
2008-10-07 14:50:00,12.99,13.02,12.88,12.89,1215200.0,11.5044,11.531,11.407,11.4159,1215200.0
2008-10-07 15:00:00,12.89,12.95,12.81,12.91,1087200.0,11.4159,11.469,11.345,11.4336,1087200.0
2008-10-07 15:10:00,12.91,12.99,12.89,12.95,2234800.0,11.4336,11.5044,11.4159,11.469,2234800.0
2008-10-07 15:20:00,12.95,12.99,12.9,12.95,1872400.0,11.469,11.5044,11.4247,11.469,1872400.0
2008-10-07 15:30:00,12.95,12.99,12.9,12.97,1638400.0,11.469,11.5044,11.4247,11.4867,1638400.0
2008-10-07 15:40:00,12.96,13.06,12.82,12.83,2230400.0,11.4779,11.5664,11.3539,11.3627,2230400.0
2008-10-07 15:50:00,12.83,12.84,12.65,12.7,3443200.0,11.3627,11.3716,11.2033,11.2476,3443200.0
2008-10-08 09:30:00,12.32,12.77,11.94,12.76,4584800.0,10.9111,11.3096,10.5745,11.3007,4584800.0
2008-10-08 09:40:00,12.76,12.85,12.7,12.77,2940000.0,11.3007,11.3804,11.2476,11.3096,2940000.0
2008-10-08 09:50:00,12.77,12.91,12.75,12.82,2128400.0,11.3096,11.4336,11.2919,11.3539,2128400.0
2008-10-08 10:00:00,12.83,12.99,12.8,12.81,2188000.0,11.3627,11.5044,11.3362,11.345,2188000.0
2008-10-08 10:10:00,12.81,12.85,12.71,12.75,2167200.0,11.345,11.3804,11.2564,11.2919,2167200.0
2008-10-08 10:20:00,12.75,12.81,12.66,12.74,2103200.0,11.2919,11.345,11.2122,11.283,2103200.0
2008-10-08 10:30:00,12.74,12.75,12.57,12.58,1691200.0,11.283,11.2919,11.1325,11.1413,1691200.0
2008-10-08 10:40:00,12.58,12.65,12.33,12.38,1971600.0,11.1413,11.2033,10.9199,10.9642,1971600.0
2008-10-08 10:50:00,12.38,12.68,12.37,12.58,1784000.0,10.9642,11.2299,10.9553,11.1413,1784000.0
2008-10-08 11:00:00,12.58,12.62,12.4,12.48,1378800.0,11.1413,11.1767,10.9819,11.0528,1378800.0
2008-10-08 11:10:00,12.47,12.58,12.43,12.56,1155200.0,11.0439,11.1413,11.0085,11.1236,1155200.0
2008-10-08 11:20:00,12.56,12.61,12.47,12.47,862400.0,11.1236,11.1679,11.0439,11.0439,862400.0
2008-10-08 11:30:00,12.47,12.56,12.38,12.45,1182400.0,11.0439,11.1236,10.9642,11.0262,1182400.0
2008-10-08 11:40:00,12.46,12.49,12.31,12.4,904400.0,11.035,11.0616,10.9022,10.9819,904400.0
2008-10-08 11:50:00,12.4,12.5,12.29,12.48,1050400.0,10.9819,11.0705,10.8845,11.0528,1050400.0
2008-10-08 12:00:00,12.48,12.51,12.31,12.4,695200.0,11.0528,11.0793,10.9022,10.9819,695200.0
2008-10-08 12:10:00,12.4,12.44,12.34,12.39,728400.0,10.9819,11.0173,10.9288,10.973,728400.0
2008-10-08 12:20:00,12.39,12.45,12.33,12.37,1077600.0,10.973,11.0262,10.9199,10.9553,1077600.0
2008-10-08 12:30:00,12.37,12.5,12.34,12.44,886400.0,10.9553,11.0705,10.9288,11.0173,886400.0
2008-10-08 12:40:00,12.44,12.54,12.36,12.4,1221200.0,11.0173,11.1059,10.9465,10.9819,1221200.0
2008-10-08 12:50:00,12.4,12.48,12.38,12.44,658400.0,10.9819,11.0528,10.9642,11.0173,658400.0
2008-10-08 13:00:00,12.44,12.65,12.43,12.65,1696800.0,11.0173,11.2033,11.0085,11.2033,1696800.0
2008-10-08 13:10:00,12.65,12.73,12.57,12.73,1350000.0,11.2033,11.2742,11.1325,11.2742,1350000.0
2008-10-08 13:20:00,12.73,12.77,12.68,12.74,1944400.0,11.2742,11.3096,11.2299,11.283,1944400.0
2008-10-08 13:30:00,12.74,12.84,12.69,12.72,2313200.0,11.283,11.3716,11.2387,11.2653,2313200.0
2008-10-08 13:40:00,12.72,12.85,12.68,12.78,1942800.0,11.2653,11.3804,11.2299,11.3184,1942800.0
2008-10-08 13:50:00,12.77,12.98,12.74,12.97,2243200.0,11.3096,11.4956,11.283,11.4867,2243200.0
2008-10-08 14:00:00,12.97,13.47,12.94,13.32,5186800.0,11.4867,11.9295,11.4601,11.7967,5186800.0
2008-10-08 14:10:00,13.31,13.49,13.29,13.47,2430000.0,11.7878,11.9472,11.7701,11.9295,2430000.0
2008-10-08 14:20:00,13.47,13.61,13.46,13.53,2396000.0,11.9295,12.0535,11.9207,11.9827,2396000.0
2008-10-08 14:30:00,13.53,13.61,13.44,13.49,2155200.0,11.9827,12.0535,11.903,11.9472,2155200.0
2008-10-08 14:40:00,13.49,13.53,13.2,13.24,1814000.0,11.9472,11.9827,11.6904,11.7258,1814000.0
2008-10-08 14:50:00,13.24,13.33,13.19,13.23,1300000.0,11.7258,11.8055,11.6816,11.717,1300000.0
2008-10-08 15:00:00,13.23,13.43,12.72,13.33,2468000.0,11.717,11.8941,11.2653,11.8055,2468000.0
2008-10-08 15:10:00,13.33,13.55,13.33,13.55,950000.0,11.8055,12.0004,11.8055,12.0004,950000.0
2008-10-08 15:20:00,13.55,13.61,13.43,13.54,1718400.0,12.0004,12.0535,11.8941,11.9915,1718400.0
2008-10-08 15:30:00,13.54,13.61,13.43,13.43,1706400.0,11.9915,12.0535,11.8941,11.8941,1706400.0
2008-10-08 15:40:00,13.43,13.47,13.25,13.27,1960000.0,11.8941,11.9295,11.7347,11.7524,1960000.0
2008-10-08 15:50:00,13.26,13.36,13.13,13.18,2674000.0,11.7435,11.8321,11.6284,11.6727,2674000.0
2008-10-09 09:30:00,13.49,13.86,13.4,13.59,2466800.0,11.9472,12.2749,11.8675,12.0358,2466800.0
2008-10-09 09:40:00,13.59,13.93,13.59,13.84,1598400.0,12.0358,12.3369,12.0358,12.2572,1598400.0
2008-10-09 09:50:00,13.84,13.99,13.84,13.93,2093600.0,12.2572,12.3901,12.2572,12.3369,2093600.0
2008-10-09 10:00:00,13.92,13.92,13.78,13.9,1240400.0,12.3281,12.3281,12.2041,12.3104,1240400.0
2008-10-09 10:10:00,13.9,13.91,13.72,13.75,1413200.0,12.3104,12.3192,12.1509,12.1775,1413200.0
2008-10-09 10:20:00,13.75,13.8,13.33,13.35,2127200.0,12.1775,12.2218,11.8055,11.8233,2127200.0
2008-10-09 10:30:00,13.35,13.56,13.33,13.49,1690000.0,11.8233,12.0092,11.8055,11.9472,1690000.0
2008-10-09 10:40:00,13.49,13.62,13.37,13.47,1268400.0,11.9472,12.0624,11.841,11.9295,1268400.0
2008-10-09 10:50:00,13.47,13.49,13.38,13.41,796000.0,11.9295,11.9472,11.8498,11.8764,796000.0
2008-10-09 11:00:00,13.41,13.46,13.32,13.33,1141600.0,11.8764,11.9207,11.7967,11.8055,1141600.0
2008-10-09 11:10:00,13.33,13.52,13.29,13.5,815600.0,11.8055,11.9738,11.7701,11.9561,815600.0
2008-10-09 11:20:00,13.49,13.51,13.29,13.36,601200.0,11.9472,11.965,11.7701,11.8321,601200.0
2008-10-09 11:30:00,13.38,13.48,13.33,13.38,872000.0,11.8498,11.9384,11.8055,11.8498,872000.0
2008-10-09 11:40:00,13.38,13.51,13.38,13.46,458400.0,11.8498,11.965,11.8498,11.9207,458400.0
2008-10-09 11:50:00,13.47,13.5,13.38,13.38,457200.0,11.9295,11.9561,11.8498,11.8498,457200.0
2008-10-09 12:00:00,13.38,13.44,13.29,13.34,624800.0,11.8498,11.903,11.7701,11.8144,624800.0
2008-10-09 12:10:00,13.33,13.45,13.33,13.42,531200.0,11.8055,11.9118,11.8055,11.8853,531200.0
2008-10-09 12:20:00,13.4,13.45,13.26,13.26,378000.0,11.8675,11.9118,11.7435,11.7435,378000.0
2008-10-09 12:30:00,13.26,13.34,13.25,13.31,478000.0,11.7435,11.8144,11.7347,11.7878,478000.0
2008-10-09 12:40:00,13.31,13.32,13.23,13.28,561600.0,11.7878,11.7967,11.717,11.7613,561600.0
2008-10-09 12:50:00,13.27,13.37,13.27,13.29,520000.0,11.7524,11.841,11.7524,11.7701,520000.0
2008-10-09 13:00:00,13.29,13.34,13.27,13.3,454800.0,11.7701,11.8144,11.7524,11.779,454800.0
2008-10-09 13:10:00,13.31,13.35,13.27,13.27,536000.0,11.7878,11.8233,11.7524,11.7524,536000.0
2008-10-09 13:20:00,13.27,13.38,13.2,13.36,752000.0,11.7524,11.8498,11.6904,11.8321,752000.0
2008-10-09 13:30:00,13.36,13.48,13.29,13.4,966800.0,11.8321,11.9384,11.7701,11.8675,966800.0
2008-10-09 13:40:00,13.41,13.45,13.39,13.42,762800.0,11.8764,11.9118,11.8587,11.8853,762800.0
2008-10-09 13:50:00,13.42,13.48,13.38,13.43,821600.0,11.8853,11.9384,11.8498,11.8941,821600.0
2008-10-09 14:00:00,13.43,13.48,13.4,13.44,383200.0,11.8941,11.9384,11.8675,11.903,383200.0
2008-10-09 14:10:00,13.45,13.46,13.26,13.29,457600.0,11.9118,11.9207,11.7435,11.7701,457600.0
2008-10-09 14:20:00,13.29,13.31,13.25,13.26,502400.0,11.7701,11.7878,11.7347,11.7435,502400.0
2008-10-09 14:30:00,13.25,13.27,13.18,13.23,548400.0,11.7347,11.7524,11.6727,11.717,548400.0
2008-10-09 14:40:00,13.22,13.28,13.2,13.21,553600.0,11.7081,11.7613,11.6904,11.6993,553600.0
2008-10-09 14:50:00,13.21,13.26,13.2,13.21,444800.0,11.6993,11.7435,11.6904,11.6993,444800.0
2008-10-09 15:00:00,13.21,13.22,13.04,13.17,1126800.0,11.6993,11.7081,11.5487,11.6638,1126800.0
2008-10-09 15:10:00,13.16,13.16,12.94,12.95,968800.0,11.655,11.655,11.4601,11.469,968800.0
2008-10-09 15:20:00,12.95,13.01,12.72,12.72,1583200.0,11.469,11.5221,11.2653,11.2653,1583200.0
2008-10-09 15:30:00,12.72,12.76,12.6,12.61,1225200.0,11.2653,11.3007,11.159,11.1679,1225200.0
2008-10-09 15:40:00,12.61,12.65,12.35,12.4,1943200.0,11.1679,11.2033,10.9376,10.9819,1943200.0
2008-10-09 15:50:00,12.39,12.95,12.36,12.63,3610400.0,10.973,11.469,10.9465,11.1856,3610400.0
2008-10-10 09:30:00,11.75,12.24,11.75,12.2,5128800.0,10.4062,10.8402,10.4062,10.8048,5128800.0
2008-10-10 09:40:00,12.2,12.59,12.19,12.46,4226800.0,10.8048,11.1502,10.7959,11.035,4226800.0
2008-10-10 09:50:00,12.5,12.59,12.3,12.55,2594400.0,11.0705,11.1502,10.8933,11.1147,2594400.0
2008-10-10 10:00:00,12.54,13.01,12.52,12.99,3377200.0,11.1059,11.5221,11.0882,11.5044,3377200.0
2008-10-10 10:10:00,12.99,13.2,12.71,12.82,2422800.0,11.5044,11.6904,11.2564,11.3539,2422800.0
2008-10-10 10:20:00,12.81,12.97,12.77,12.86,1121200.0,11.345,11.4867,11.3096,11.3893,1121200.0
2008-10-10 10:30:00,12.86,12.87,12.66,12.77,1347600.0,11.3893,11.3982,11.2122,11.3096,1347600.0
2008-10-10 10:40:00,12.77,12.82,12.48,12.65,1854000.0,11.3096,11.3539,11.0528,11.2033,1854000.0
2008-10-10 10:50:00,12.64,12.68,12.31,12.37,1469200.0,11.1945,11.2299,10.9022,10.9553,1469200.0
2008-10-10 11:00:00,12.38,12.49,12.3,12.37,1044000.0,10.9642,11.0616,10.8933,10.9553,1044000.0
2008-10-10 11:10:00,12.37,12.4,12.26,12.27,962800.0,10.9553,10.9819,10.8579,10.8668,962800.0
2008-10-10 11:20:00,12.27,12.35,12.25,12.3,1114000.0,10.8668,10.9376,10.8491,10.8933,1114000.0
2008-10-10 11:30:00,12.29,12.34,12.24,12.28,1173600.0,10.8845,10.9288,10.8402,10.8756,1173600.0
2008-10-10 11:40:00,12.28,12.33,12.25,12.28,1224800.0,10.8756,10.9199,10.8491,10.8756,1224800.0
2008-10-10 11:50:00,12.28,12.36,12.14,12.17,1997200.0,10.8756,10.9465,10.7516,10.7782,1997200.0
2008-10-10 12:00:00,12.17,12.34,12.15,12.26,1839200.0,10.7782,10.9288,10.7605,10.8579,1839200.0
2008-10-10 12:10:00,12.26,12.31,12.22,12.27,1198000.0,10.8579,10.9022,10.8225,10.8668,1198000.0
2008-10-10 12:20:00,12.27,12.37,12.21,12.25,1305200.0,10.8668,10.9553,10.8136,10.8491,1305200.0
2008-10-10 12:30:00,12.25,12.26,12.14,12.18,1002000.0,10.8491,10.8579,10.7516,10.7871,1002000.0
2008-10-10 12:40:00,12.18,12.26,12.13,12.19,1298000.0,10.7871,10.8579,10.7428,10.7959,1298000.0
2008-10-10 12:50:00,12.19,12.27,12.1,12.13,848400.0,10.7959,10.8668,10.7162,10.7428,848400.0
2008-10-10 13:00:00,12.14,12.2,12.1,12.11,677200.0,10.7516,10.8048,10.7162,10.7251,677200.0
2008-10-10 13:10:00,12.11,12.13,12.0,12.01,734800.0,10.7251,10.7428,10.6276,10.6365,734800.0
2008-10-10 13:20:00,12.01,12.09,12.01,12.06,1008000.0,10.6365,10.7074,10.6365,10.6808,1008000.0
2008-10-10 13:30:00,12.07,12.11,12.0,12.01,736000.0,10.6896,10.7251,10.6276,10.6365,736000.0
2008-10-10 13:40:00,12.01,12.05,11.94,11.95,1183200.0,10.6365,10.6719,10.5745,10.5834,1183200.0
2008-10-10 13:50:00,11.95,12.11,11.94,12.1,1216000.0,10.5834,10.7251,10.5745,10.7162,1216000.0
2008-10-10 14:00:00,12.1,12.32,12.04,12.31,1384800.0,10.7162,10.9111,10.6631,10.9022,1384800.0
2008-10-10 14:10:00,12.31,12.52,12.22,12.23,1638000.0,10.9022,11.0882,10.8225,10.8313,1638000.0
2008-10-10 14:20:00,12.22,12.27,12.14,12.17,1332000.0,10.8225,10.8668,10.7516,10.7782,1332000.0
2008-10-10 14:30:00,12.19,12.27,12.03,12.06,1247600.0,10.7959,10.8668,10.6542,10.6808,1247600.0
2008-10-10 14:40:00,12.06,12.18,12.02,12.11,942000.0,10.6808,10.7871,10.6454,10.7251,942000.0
2008-10-10 14:50:00,12.1,12.28,12.08,12.25,1026400.0,10.7162,10.8756,10.6985,10.8491,1026400.0
2008-10-10 15:00:00,12.25,12.62,12.24,12.58,2060000.0,10.8491,11.1767,10.8402,11.1413,2060000.0
2008-10-10 15:10:00,12.6,13.06,12.56,13.02,2776400.0,11.159,11.5664,11.1236,11.531,2776400.0
2008-10-10 15:20:00,13.02,13.33,12.95,13.3,3759600.0,11.531,11.8055,11.469,11.779,3759600.0
2008-10-10 15:30:00,13.3,13.49,13.22,13.23,2982000.0,11.779,11.9472,11.7081,11.717,2982000.0
2008-10-10 15:40:00,13.23,13.27,12.96,13.03,2614000.0,11.717,11.7524,11.4779,11.5399,2614000.0
2008-10-10 15:50:00,13.05,13.38,12.97,13.24,2309600.0,11.5576,11.8498,11.4867,11.7258,2309600.0
2008-10-13 09:30:00,13.75,13.88,13.63,13.66,2574800.0,12.1775,12.2926,12.0712,12.0978,2574800.0
2008-10-13 09:40:00,13.67,13.78,13.42,13.72,1703600.0,12.1067,12.2041,11.8853,12.1509,1703600.0
2008-10-13 09:50:00,13.71,13.76,13.5,13.6,1154400.0,12.1421,12.1864,11.9561,12.0447,1154400.0
2008-10-13 10:00:00,13.59,13.7,13.5,13.54,646000.0,12.0358,12.1332,11.9561,11.9915,646000.0
2008-10-13 10:10:00,13.54,13.58,13.48,13.56,711200.0,11.9915,12.027,11.9384,12.0092,711200.0
2008-10-13 10:20:00,13.56,13.58,13.4,13.52,1208800.0,12.0092,12.027,11.8675,11.9738,1208800.0
2008-10-13 10:30:00,13.53,13.58,13.47,13.56,628000.0,11.9827,12.027,11.9295,12.0092,628000.0
2008-10-13 10:40:00,13.57,13.58,13.52,13.53,677200.0,12.0181,12.027,11.9738,11.9827,677200.0
2008-10-13 10:50:00,13.53,13.55,13.5,13.53,750000.0,11.9827,12.0004,11.9561,11.9827,750000.0
2008-10-13 11:00:00,13.53,13.55,13.51,13.54,690800.0,11.9827,12.0004,11.965,11.9915,690800.0
2008-10-13 11:10:00,13.54,13.54,13.44,13.49,660800.0,11.9915,11.9915,11.903,11.9472,660800.0
2008-10-13 11:20:00,13.49,13.56,13.46,13.52,482000.0,11.9472,12.0092,11.9207,11.9738,482000.0
2008-10-13 11:30:00,13.53,13.55,13.5,13.52,610000.0,11.9827,12.0004,11.9561,11.9738,610000.0
2008-10-13 11:40:00,13.52,13.53,13.45,13.46,477200.0,11.9738,11.9827,11.9118,11.9207,477200.0
2008-10-13 11:50:00,13.46,13.53,13.43,13.52,840000.0,11.9207,11.9827,11.8941,11.9738,840000.0
2008-10-13 12:00:00,13.52,13.59,13.5,13.54,795600.0,11.9738,12.0358,11.9561,11.9915,795600.0
2008-10-13 12:10:00,13.54,13.6,13.53,13.54,909200.0,11.9915,12.0447,11.9827,11.9915,909200.0
2008-10-13 12:20:00,13.54,13.66,13.53,13.64,820000.0,11.9915,12.0978,11.9827,12.0801,820000.0
2008-10-13 12:30:00,13.65,13.73,13.61,13.62,829200.0,12.0889,12.1598,12.0535,12.0624,829200.0
2008-10-13 12:40:00,13.62,13.71,13.62,13.65,412000.0,12.0624,12.1421,12.0624,12.0889,412000.0
2008-10-13 12:50:00,13.65,13.67,13.58,13.59,712000.0,12.0889,12.1067,12.027,12.0358,712000.0
2008-10-13 13:00:00,13.6,13.73,13.59,13.72,813600.0,12.0447,12.1598,12.0358,12.1509,813600.0
2008-10-13 13:10:00,13.72,13.99,13.72,13.84,3160800.0,12.1509,12.3901,12.1509,12.2572,3160800.0
2008-10-13 13:20:00,13.84,13.97,13.8,13.91,888400.0,12.2572,12.3724,12.2218,12.3192,888400.0
2008-10-13 13:30:00,13.91,14.0,13.91,13.99,835600.0,12.3192,12.3989,12.3192,12.3901,835600.0
2008-10-13 13:40:00,13.98,14.04,13.88,13.9,2459600.0,12.3812,12.4343,12.2926,12.3104,2459600.0
2008-10-13 13:50:00,13.9,13.96,13.84,13.92,677200.0,12.3104,12.3635,12.2572,12.3281,677200.0
2008-10-13 14:00:00,13.91,13.99,13.87,13.94,659200.0,12.3192,12.3901,12.2838,12.3458,659200.0
2008-10-13 14:10:00,13.93,14.0,13.9,13.99,734400.0,12.3369,12.3989,12.3104,12.3901,734400.0
2008-10-13 14:20:00,14.0,14.02,13.94,13.97,712400.0,12.3989,12.4166,12.3458,12.3724,712400.0
2008-10-13 14:30:00,13.96,14.13,13.96,14.13,1267600.0,12.3635,12.5141,12.3635,12.5141,1267600.0
2008-10-13 14:40:00,14.13,14.31,14.07,14.25,3234400.0,12.5141,12.6735,12.4609,12.6203,3234400.0
2008-10-13 14:50:00,14.25,14.36,14.22,14.35,1764400.0,12.6203,12.7178,12.5938,12.7089,1764400.0
2008-10-13 15:00:00,14.35,14.59,14.35,14.48,2081600.0,12.7089,12.9214,12.7089,12.824,2081600.0
2008-10-13 15:10:00,14.48,14.63,14.43,14.59,1974000.0,12.824,12.9569,12.7797,12.9214,1974000.0
2008-10-13 15:20:00,14.59,14.75,14.57,14.67,1977600.0,12.9214,13.0631,12.9037,12.9923,1977600.0
2008-10-13 15:30:00,14.67,14.72,14.49,14.6,1706400.0,12.9923,13.0366,12.8329,12.9303,1706400.0
2008-10-13 15:40:00,14.6,14.64,14.46,14.54,1793600.0,12.9303,12.9657,12.8063,12.8772,1793600.0
2008-10-13 15:50:00,14.54,14.73,14.47,14.72,2236800.0,12.8772,13.0454,12.8152,13.0366,2236800.0
2008-10-14 09:30:00,15.49,15.53,15.28,15.35,4208400.0,13.7185,13.7539,13.5325,13.5945,4208400.0
2008-10-14 09:40:00,15.35,15.4,15.05,15.06,2619200.0,13.5945,13.6388,13.3288,13.3377,2619200.0
2008-10-14 09:50:00,15.06,15.08,14.64,14.64,2405200.0,13.3377,13.3554,12.9657,12.9657,2405200.0
2008-10-14 10:00:00,14.64,14.71,14.52,14.63,1750400.0,12.9657,13.0277,12.8595,12.9569,1750400.0
2008-10-14 10:10:00,14.62,14.69,14.51,14.62,1404400.0,12.948,13.01,12.8506,12.948,1404400.0
2008-10-14 10:20:00,14.59,14.72,14.54,14.68,1361600.0,12.9214,13.0366,12.8772,13.0012,1361600.0
2008-10-14 10:30:00,14.68,14.81,14.47,14.49,1830000.0,13.0012,13.1163,12.8152,12.8329,1830000.0
2008-10-14 10:40:00,14.49,14.55,13.94,13.99,4336000.0,12.8329,12.886,12.3458,12.3901,4336000.0
2008-10-14 10:50:00,14.01,14.16,13.89,14.09,3865200.0,12.4078,12.5406,12.3015,12.4786,3865200.0
2008-10-14 11:00:00,14.09,14.3,13.97,14.04,2517200.0,12.4786,12.6646,12.3724,12.4343,2517200.0
2008-10-14 11:10:00,14.03,14.09,13.81,14.06,1740800.0,12.4255,12.4786,12.2307,12.4521,1740800.0
2008-10-14 11:20:00,14.06,14.35,13.96,14.25,1229600.0,12.4521,12.7089,12.3635,12.6203,1229600.0
2008-10-14 11:30:00,14.25,14.44,14.19,14.33,1002000.0,12.6203,12.7886,12.5672,12.6912,1002000.0
2008-10-14 11:40:00,14.33,14.67,14.31,14.64,1170800.0,12.6912,12.9923,12.6735,12.9657,1170800.0
2008-10-14 11:50:00,14.63,14.64,14.36,14.5,722800.0,12.9569,12.9657,12.7178,12.8417,722800.0
2008-10-14 12:00:00,14.47,14.5,14.31,14.41,698000.0,12.8152,12.8417,12.6735,12.762,698000.0
2008-10-14 12:10:00,14.4,14.4,14.21,14.31,733200.0,12.7532,12.7532,12.5849,12.6735,733200.0
2008-10-14 12:20:00,14.3,14.48,14.29,14.48,532800.0,12.6646,12.824,12.6558,12.824,532800.0
2008-10-14 12:30:00,14.48,14.58,14.41,14.56,494800.0,12.824,12.9126,12.762,12.8949,494800.0
2008-10-14 12:40:00,14.55,14.82,14.52,14.8,982800.0,12.886,13.1251,12.8595,13.1074,982800.0
2008-10-14 12:50:00,14.81,14.9,14.6,14.67,1166000.0,13.1163,13.196,12.9303,12.9923,1166000.0
2008-10-14 13:00:00,14.67,14.71,14.56,14.63,657200.0,12.9923,13.0277,12.8949,12.9569,657200.0
2008-10-14 13:10:00,14.63,14.65,14.46,14.48,666000.0,12.9569,12.9746,12.8063,12.824,666000.0
2008-10-14 13:20:00,14.47,14.49,14.37,14.45,468000.0,12.8152,12.8329,12.7266,12.7975,468000.0
2008-10-14 13:30:00,14.44,14.56,14.42,14.42,342800.0,12.7886,12.8949,12.7709,12.7709,342800.0
2008-10-14 13:40:00,14.42,14.46,14.36,14.36,481600.0,12.7709,12.8063,12.7178,12.7178,481600.0
2008-10-14 13:50:00,14.36,14.36,14.27,14.28,426000.0,12.7178,12.7178,12.638,12.6469,426000.0
2008-10-14 14:00:00,14.29,14.34,14.13,14.14,454400.0,12.6558,12.7,12.5141,12.5229,454400.0
2008-10-14 14:10:00,14.13,14.19,14.08,14.17,951600.0,12.5141,12.5672,12.4698,12.5495,951600.0
2008-10-14 14:20:00,14.18,14.26,14.08,14.2,889200.0,12.5583,12.6292,12.4698,12.576,889200.0
2008-10-14 14:30:00,14.19,14.25,14.1,14.13,1004800.0,12.5672,12.6203,12.4875,12.5141,1004800.0
2008-10-14 14:40:00,14.13,14.13,13.93,13.94,794000.0,12.5141,12.5141,12.3369,12.3458,794000.0
2008-10-14 14:50:00,13.95,14.06,13.93,14.04,611200.0,12.3546,12.4521,12.3369,12.4343,611200.0
2008-10-14 15:00:00,14.05,14.18,14.01,14.15,493200.0,12.4432,12.5583,12.4078,12.5318,493200.0
2008-10-14 15:10:00,14.15,14.36,14.09,14.13,796400.0,12.5318,12.7178,12.4786,12.5141,796400.0
2008-10-14 15:20:00,14.13,14.34,14.08,14.34,702800.0,12.5141,12.7,12.4698,12.7,702800.0
2008-10-14 15:30:00,14.34,14.46,14.15,14.22,1412400.0,12.7,12.8063,12.5318,12.5938,1412400.0
2008-10-14 15:40:00,14.21,14.44,14.19,14.36,1094400.0,12.5849,12.7886,12.5672,12.7178,1094400.0
2008-10-14 15:50:00,14.36,14.5,14.23,14.3,1832400.0,12.7178,12.8417,12.6026,12.6646,1832400.0
2008-10-15 09:30:00,13.88,14.0,13.69,13.7,1647200.0,12.2926,12.3989,12.1244,12.1332,1647200.0
2008-10-15 09:40:00,13.7,13.76,13.51,13.53,2006000.0,12.1332,12.1864,11.965,11.9827,2006000.0
2008-10-15 09:50:00,13.53,13.6,13.33,13.43,2205200.0,11.9827,12.0447,11.8055,11.8941,2205200.0
2008-10-15 10:00:00,13.43,13.43,13.16,13.19,2371600.0,11.8941,11.8941,11.655,11.6816,2371600.0
2008-10-15 10:10:00,13.18,13.21,12.94,13.0,2989200.0,11.6727,11.6993,11.4601,11.5133,2989200.0
2008-10-15 10:20:00,12.98,13.04,12.87,12.9,2614400.0,11.4956,11.5487,11.3982,11.4247,2614400.0
2008-10-15 10:30:00,12.9,12.96,12.7,12.8,2948400.0,11.4247,11.4779,11.2476,11.3362,2948400.0
2008-10-15 10:40:00,12.8,12.88,12.53,12.6,3287200.0,11.3362,11.407,11.097,11.159,3287200.0
2008-10-15 10:50:00,12.6,12.76,12.55,12.58,2516800.0,11.159,11.3007,11.1147,11.1413,2516800.0
2008-10-15 11:00:00,12.58,12.62,12.51,12.58,2421600.0,11.1413,11.1767,11.0793,11.1413,2421600.0
2008-10-15 11:10:00,12.58,12.7,12.55,12.57,2302800.0,11.1413,11.2476,11.1147,11.1325,2302800.0
2008-10-15 11:20:00,12.57,12.61,12.4,12.51,2587200.0,11.1325,11.1679,10.9819,11.0793,2587200.0
2008-10-15 11:30:00,12.51,12.68,12.42,12.63,1942800.0,11.0793,11.2299,10.9996,11.1856,1942800.0
2008-10-15 11:40:00,12.63,12.68,12.56,12.59,1435600.0,11.1856,11.2299,11.1236,11.1502,1435600.0
2008-10-15 11:50:00,12.6,12.62,12.49,12.54,1294400.0,11.159,11.1767,11.0616,11.1059,1294400.0
2008-10-15 12:00:00,12.53,12.69,12.51,12.65,1126400.0,11.097,11.2387,11.0793,11.2033,1126400.0
2008-10-15 12:10:00,12.65,12.65,12.54,12.56,760400.0,11.2033,11.2033,11.1059,11.1236,760400.0
2008-10-15 12:20:00,12.56,12.56,12.39,12.47,1654800.0,11.1236,11.1236,10.973,11.0439,1654800.0
2008-10-15 12:30:00,12.47,12.65,12.46,12.65,928800.0,11.0439,11.2033,11.035,11.2033,928800.0
2008-10-15 12:40:00,12.65,12.69,12.45,12.5,1673600.0,11.2033,11.2387,11.0262,11.0705,1673600.0
2008-10-15 12:50:00,12.5,12.53,12.47,12.5,1288400.0,11.0705,11.097,11.0439,11.0705,1288400.0
2008-10-15 13:00:00,12.49,12.49,12.41,12.46,666000.0,11.0616,11.0616,10.9908,11.035,666000.0
2008-10-15 13:10:00,12.47,12.47,12.28,12.35,1172000.0,11.0439,11.0439,10.8756,10.9376,1172000.0
2008-10-15 13:20:00,12.35,12.37,12.22,12.24,1842000.0,10.9376,10.9553,10.8225,10.8402,1842000.0
2008-10-15 13:30:00,12.24,12.27,12.15,12.24,2177600.0,10.8402,10.8668,10.7605,10.8402,2177600.0
2008-10-15 13:40:00,12.23,12.25,12.13,12.23,2057200.0,10.8313,10.8491,10.7428,10.8313,2057200.0
2008-10-15 13:50:00,12.24,12.33,12.16,12.28,1476400.0,10.8402,10.9199,10.7693,10.8756,1476400.0
2008-10-15 14:00:00,12.28,12.35,12.2,12.34,1505200.0,10.8756,10.9376,10.8048,10.9288,1505200.0
2008-10-15 14:10:00,12.34,12.37,12.28,12.31,1560800.0,10.9288,10.9553,10.8756,10.9022,1560800.0
2008-10-15 14:20:00,12.31,12.5,12.3,12.5,1186800.0,10.9022,11.0705,10.8933,11.0705,1186800.0
2008-10-15 14:30:00,12.49,12.51,12.4,12.44,1779200.0,11.0616,11.0793,10.9819,11.0173,1779200.0
2008-10-15 14:40:00,12.43,12.63,12.43,12.56,1774400.0,11.0085,11.1856,11.0085,11.1236,1774400.0
2008-10-15 14:50:00,12.57,12.58,12.43,12.49,1626400.0,11.1325,11.1413,11.0085,11.0616,1626400.0
2008-10-15 15:00:00,12.49,12.71,12.44,12.7,2117200.0,11.0616,11.2564,11.0173,11.2476,2117200.0
2008-10-15 15:10:00,12.7,12.71,12.54,12.56,2375200.0,11.2476,11.2564,11.1059,11.1236,2375200.0
2008-10-15 15:20:00,12.6,12.71,12.5,12.53,1342800.0,11.159,11.2564,11.0705,11.097,1342800.0
2008-10-15 15:30:00,12.53,12.65,12.48,12.53,1398800.0,11.097,11.2033,11.0528,11.097,1398800.0
2008-10-15 15:40:00,12.53,12.59,12.47,12.49,1739200.0,11.097,11.1502,11.0439,11.0616,1739200.0
2008-10-15 15:50:00,12.5,12.56,12.25,12.34,3140800.0,11.0705,11.1236,10.8491,10.9288,3140800.0
2008-10-16 09:30:00,12.54,12.65,12.15,12.64,2100000.0,11.1059,11.2033,10.7605,11.1945,2100000.0
2008-10-16 09:40:00,12.63,12.84,12.57,12.73,1698400.0,11.1856,11.3716,11.1325,11.2742,1698400.0
2008-10-16 09:50:00,12.72,12.8,12.36,12.46,1296800.0,11.2653,11.3362,10.9465,11.035,1296800.0
2008-10-16 10:00:00,12.45,12.54,12.27,12.3,1099200.0,11.0262,11.1059,10.8668,10.8933,1099200.0
2008-10-16 10:10:00,12.3,12.33,12.08,12.09,1675600.0,10.8933,10.9199,10.6985,10.7074,1675600.0
2008-10-16 10:20:00,12.1,12.29,12.09,12.15,1455200.0,10.7162,10.8845,10.7074,10.7605,1455200.0
2008-10-16 10:30:00,12.16,12.26,12.07,12.14,1244400.0,10.7693,10.8579,10.6896,10.7516,1244400.0
2008-10-16 10:40:00,12.14,12.29,12.1,12.28,1070000.0,10.7516,10.8845,10.7162,10.8756,1070000.0
2008-10-16 10:50:00,12.28,12.33,12.15,12.22,985600.0,10.8756,10.9199,10.7605,10.8225,985600.0
2008-10-16 11:00:00,12.21,12.27,12.14,12.19,2003600.0,10.8136,10.8668,10.7516,10.7959,2003600.0
2008-10-16 11:10:00,12.19,12.3,12.01,12.26,2361600.0,10.7959,10.8933,10.6365,10.8579,2361600.0
2008-10-16 11:20:00,12.26,12.43,12.22,12.36,1132800.0,10.8579,11.0085,10.8225,10.9465,1132800.0
2008-10-16 11:30:00,12.36,12.56,12.36,12.55,1449600.0,10.9465,11.1236,10.9465,11.1147,1449600.0
2008-10-16 11:40:00,12.55,12.72,12.51,12.62,1739600.0,11.1147,11.2653,11.0793,11.1767,1739600.0
2008-10-16 11:50:00,12.62,12.71,12.44,12.57,1364400.0,11.1767,11.2564,11.0173,11.1325,1364400.0
2008-10-16 12:00:00,12.57,12.59,12.41,12.47,935200.0,11.1325,11.1502,10.9908,11.0439,935200.0
2008-10-16 12:10:00,12.47,12.71,12.47,12.58,962800.0,11.0439,11.2564,11.0439,11.1413,962800.0
2008-10-16 12:20:00,12.58,12.67,12.57,12.6,855600.0,11.1413,11.221,11.1325,11.159,855600.0
2008-10-16 12:30:00,12.6,12.71,12.56,12.71,1636400.0,11.159,11.2564,11.1236,11.2564,1636400.0
2008-10-16 12:40:00,12.71,12.75,12.55,12.64,1111200.0,11.2564,11.2919,11.1147,11.1945,1111200.0
2008-10-16 12:50:00,12.64,12.67,12.51,12.56,532000.0,11.1945,11.221,11.0793,11.1236,532000.0
2008-10-16 13:00:00,12.55,12.66,12.51,12.54,1011200.0,11.1147,11.2122,11.0793,11.1059,1011200.0
2008-10-16 13:10:00,12.54,12.65,12.51,12.56,554400.0,11.1059,11.2033,11.0793,11.1236,554400.0
2008-10-16 13:20:00,12.56,12.66,12.53,12.56,809200.0,11.1236,11.2122,11.097,11.1236,809200.0
2008-10-16 13:30:00,12.56,12.58,12.39,12.42,777200.0,11.1236,11.1413,10.973,10.9996,777200.0
2008-10-16 13:40:00,12.41,12.54,12.41,12.49,1014000.0,10.9908,11.1059,10.9908,11.0616,1014000.0
2008-10-16 13:50:00,12.49,12.68,12.43,12.63,856800.0,11.0616,11.2299,11.0085,11.1856,856800.0
2008-10-16 14:00:00,12.64,12.66,12.49,12.53,765200.0,11.1945,11.2122,11.0616,11.097,765200.0
2008-10-16 14:10:00,12.52,12.57,12.44,12.49,512400.0,11.0882,11.1325,11.0173,11.0616,512400.0
2008-10-16 14:20:00,12.49,12.55,12.49,12.52,1694400.0,11.0616,11.1147,11.0616,11.0882,1694400.0
2008-10-16 14:30:00,12.52,12.59,12.46,12.59,980800.0,11.0882,11.1502,11.035,11.1502,980800.0
2008-10-16 14:40:00,12.59,12.67,12.49,12.66,671200.0,11.1502,11.221,11.0616,11.2122,671200.0
2008-10-16 14:50:00,12.65,12.69,12.58,12.63,843600.0,11.2033,11.2387,11.1413,11.1856,843600.0
2008-10-16 15:00:00,12.64,12.94,12.63,12.94,2608000.0,11.1945,11.4601,11.1856,11.4601,2608000.0
2008-10-16 15:10:00,12.94,12.95,12.79,12.86,1247200.0,11.4601,11.469,11.3273,11.3893,1247200.0
2008-10-16 15:20:00,12.85,12.9,12.8,12.89,1245600.0,11.3804,11.4247,11.3362,11.4159,1245600.0
2008-10-16 15:30:00,12.89,12.95,12.77,12.88,2404000.0,11.4159,11.469,11.3096,11.407,2404000.0
2008-10-16 15:40:00,12.88,13.06,12.87,13.03,1867200.0,11.407,11.5664,11.3982,11.5399,1867200.0
2008-10-16 15:50:00,13.04,13.33,12.96,13.25,4471200.0,11.5487,11.8055,11.4779,11.7347,4471200.0
2008-10-17 09:30:00,12.88,13.25,12.88,13.18,2311200.0,11.407,11.7347,11.407,11.6727,2311200.0
2008-10-17 09:40:00,13.18,13.37,13.13,13.22,1516400.0,11.6727,11.841,11.6284,11.7081,1516400.0
2008-10-17 09:50:00,13.23,13.42,13.22,13.4,1218400.0,11.717,11.8853,11.7081,11.8675,1218400.0
2008-10-17 10:00:00,13.39,13.48,13.24,13.25,1171600.0,11.8587,11.9384,11.7258,11.7347,1171600.0
2008-10-17 10:10:00,13.25,13.29,13.14,13.29,832400.0,11.7347,11.7701,11.6373,11.7701,832400.0
2008-10-17 10:20:00,13.29,13.31,13.14,13.2,644400.0,11.7701,11.7878,11.6373,11.6904,644400.0
2008-10-17 10:30:00,13.2,13.24,13.13,13.2,756000.0,11.6904,11.7258,11.6284,11.6904,756000.0
2008-10-17 10:40:00,13.2,13.49,13.2,13.47,1364000.0,11.6904,11.9472,11.6904,11.9295,1364000.0
2008-10-17 10:50:00,13.47,13.47,13.35,13.4,816800.0,11.9295,11.9295,11.8233,11.8675,816800.0
2008-10-17 11:00:00,13.39,13.5,13.34,13.48,888000.0,11.8587,11.9561,11.8144,11.9384,888000.0
2008-10-17 11:10:00,13.48,13.5,13.4,13.45,824000.0,11.9384,11.9561,11.8675,11.9118,824000.0
2008-10-17 11:20:00,13.45,13.47,13.33,13.39,666800.0,11.9118,11.9295,11.8055,11.8587,666800.0
2008-10-17 11:30:00,13.39,13.48,13.38,13.47,504400.0,11.8587,11.9384,11.8498,11.9295,504400.0
2008-10-17 11:40:00,13.46,13.5,13.43,13.48,465200.0,11.9207,11.9561,11.8941,11.9384,465200.0
2008-10-17 11:50:00,13.48,13.58,13.47,13.57,1054000.0,11.9384,12.027,11.9295,12.0181,1054000.0
2008-10-17 12:00:00,13.57,13.62,13.52,13.55,644000.0,12.0181,12.0624,11.9738,12.0004,644000.0
2008-10-17 12:10:00,13.54,13.62,13.54,13.58,516800.0,11.9915,12.0624,11.9915,12.027,516800.0
2008-10-17 12:20:00,13.59,13.61,13.57,13.6,618800.0,12.0358,12.0535,12.0181,12.0447,618800.0
2008-10-17 12:30:00,13.6,13.6,13.46,13.53,584800.0,12.0447,12.0447,11.9207,11.9827,584800.0
2008-10-17 12:40:00,13.53,13.61,13.52,13.6,397200.0,11.9827,12.0535,11.9738,12.0447,397200.0
2008-10-17 12:50:00,13.6,13.68,13.56,13.66,809600.0,12.0447,12.1155,12.0092,12.0978,809600.0
2008-10-17 13:00:00,13.66,13.7,13.62,13.62,752400.0,12.0978,12.1332,12.0624,12.0624,752400.0
2008-10-17 13:10:00,13.63,13.66,13.53,13.62,496400.0,12.0712,12.0978,11.9827,12.0624,496400.0
2008-10-17 13:20:00,13.62,13.7,13.59,13.68,443200.0,12.0624,12.1332,12.0358,12.1155,443200.0
2008-10-17 13:30:00,13.68,13.75,13.65,13.74,917600.0,12.1155,12.1775,12.0889,12.1687,917600.0
2008-10-17 13:40:00,13.74,13.77,13.49,13.55,1338400.0,12.1687,12.1952,11.9472,12.0004,1338400.0
2008-10-17 13:50:00,13.54,13.61,13.47,13.56,591200.0,11.9915,12.0535,11.9295,12.0092,591200.0
2008-10-17 14:00:00,13.56,13.65,13.53,13.55,738400.0,12.0092,12.0889,11.9827,12.0004,738400.0
2008-10-17 14:10:00,13.55,13.62,13.5,13.55,689200.0,12.0004,12.0624,11.9561,12.0004,689200.0
2008-10-17 14:20:00,13.55,13.55,13.41,13.49,634800.0,12.0004,12.0004,11.8764,11.9472,634800.0
2008-10-17 14:30:00,13.49,13.56,13.31,13.33,671200.0,11.9472,12.0092,11.7878,11.8055,671200.0
2008-10-17 14:40:00,13.32,13.4,13.22,13.35,1167600.0,11.7967,11.8675,11.7081,11.8233,1167600.0
2008-10-17 14:50:00,13.35,13.4,13.22,13.26,811600.0,11.8233,11.8675,11.7081,11.7435,811600.0
2008-10-17 15:00:00,13.26,13.4,13.25,13.34,816400.0,11.7435,11.8675,11.7347,11.8144,816400.0
2008-10-17 15:10:00,13.33,13.33,13.16,13.17,804800.0,11.8055,11.8055,11.655,11.6638,804800.0
2008-10-17 15:20:00,13.17,13.19,13.03,13.15,1004400.0,11.6638,11.6816,11.5399,11.6461,1004400.0
2008-10-17 15:30:00,13.15,13.25,13.09,13.16,646000.0,11.6461,11.7347,11.593,11.655,646000.0
2008-10-17 15:40:00,13.16,13.24,13.11,13.16,897200.0,11.655,11.7258,11.6107,11.655,897200.0
2008-10-17 15:50:00,13.15,13.21,12.97,13.04,1323200.0,11.6461,11.6993,11.4867,11.5487,1323200.0
2008-10-20 09:30:00,13.33,13.42,13.13,13.27,1298400.0,11.8055,11.8853,11.6284,11.7524,1298400.0
2008-10-20 09:40:00,13.28,13.33,13.03,13.22,678400.0,11.7613,11.8055,11.5399,11.7081,678400.0
2008-10-20 09:50:00,13.21,13.38,13.2,13.36,1156000.0,11.6993,11.8498,11.6904,11.8321,1156000.0
2008-10-20 10:00:00,13.36,13.46,13.3,13.32,1258000.0,11.8321,11.9207,11.779,11.7967,1258000.0
2008-10-20 10:10:00,13.32,13.33,13.18,13.24,937200.0,11.7967,11.8055,11.6727,11.7258,937200.0
2008-10-20 10:20:00,13.24,13.25,13.07,13.14,825200.0,11.7258,11.7347,11.5753,11.6373,825200.0
2008-10-20 10:30:00,13.15,13.29,13.13,13.24,694000.0,11.6461,11.7701,11.6284,11.7258,694000.0
2008-10-20 10:40:00,13.24,13.27,13.1,13.2,693200.0,11.7258,11.7524,11.6018,11.6904,693200.0
2008-10-20 10:50:00,13.19,13.24,13.03,13.08,838800.0,11.6816,11.7258,11.5399,11.5841,838800.0
2008-10-20 11:00:00,13.08,13.08,12.93,12.96,1102400.0,11.5841,11.5841,11.4513,11.4779,1102400.0
2008-10-20 11:10:00,12.95,12.97,12.88,12.92,1115600.0,11.469,11.4867,11.407,11.4424,1115600.0
2008-10-20 11:20:00,12.91,12.93,12.84,12.88,736400.0,11.4336,11.4513,11.3716,11.407,736400.0
2008-10-20 11:30:00,12.88,12.97,12.87,12.97,542400.0,11.407,11.4867,11.3982,11.4867,542400.0
2008-10-20 11:40:00,12.97,13.08,12.94,13.05,422000.0,11.4867,11.5841,11.4601,11.5576,422000.0
2008-10-20 11:50:00,13.04,13.08,12.98,13.0,340400.0,11.5487,11.5841,11.4956,11.5133,340400.0
2008-10-20 12:00:00,12.99,13.0,12.92,12.97,322000.0,11.5044,11.5133,11.4424,11.4867,322000.0
2008-10-20 12:10:00,12.96,13.06,12.95,12.96,258000.0,11.4779,11.5664,11.469,11.4779,258000.0
2008-10-20 12:20:00,12.96,12.97,12.87,12.93,396400.0,11.4779,11.4867,11.3982,11.4513,396400.0
2008-10-20 12:30:00,12.93,13.01,12.88,12.95,353200.0,11.4513,11.5221,11.407,11.469,353200.0
2008-10-20 12:40:00,12.94,12.96,12.88,12.96,330800.0,11.4601,11.4779,11.407,11.4779,330800.0
2008-10-20 12:50:00,12.96,12.96,12.89,12.91,239600.0,11.4779,11.4779,11.4159,11.4336,239600.0
2008-10-20 13:00:00,12.91,12.91,12.78,12.85,605200.0,11.4336,11.4336,11.3184,11.3804,605200.0
2008-10-20 13:10:00,12.85,12.96,12.84,12.95,404800.0,11.3804,11.4779,11.3716,11.469,404800.0
2008-10-20 13:20:00,12.95,13.01,12.94,12.96,603600.0,11.469,11.5221,11.4601,11.4779,603600.0
2008-10-20 13:30:00,12.96,13.02,12.88,12.9,414400.0,11.4779,11.531,11.407,11.4247,414400.0
2008-10-20 13:40:00,12.91,12.91,12.81,12.87,522800.0,11.4336,11.4336,11.345,11.3982,522800.0
2008-10-20 13:50:00,12.88,12.9,12.83,12.84,376000.0,11.407,11.4247,11.3627,11.3716,376000.0
2008-10-20 14:00:00,12.84,12.95,12.81,12.88,584400.0,11.3716,11.469,11.345,11.407,584400.0
2008-10-20 14:10:00,12.87,12.9,12.84,12.89,600000.0,11.3982,11.4247,11.3716,11.4159,600000.0
2008-10-20 14:20:00,12.89,12.99,12.88,12.95,634000.0,11.4159,11.5044,11.407,11.469,634000.0
2008-10-20 14:30:00,12.95,13.01,12.88,12.98,633200.0,11.469,11.5221,11.407,11.4956,633200.0
2008-10-20 14:40:00,12.98,13.04,12.94,12.99,641600.0,11.4956,11.5487,11.4601,11.5044,641600.0
2008-10-20 14:50:00,12.99,12.99,12.89,12.97,627600.0,11.5044,11.5044,11.4159,11.4867,627600.0
2008-10-20 15:00:00,12.97,13.08,12.95,12.98,866800.0,11.4867,11.5841,11.469,11.4956,866800.0
2008-10-20 15:10:00,12.98,13.04,12.93,12.96,1174400.0,11.4956,11.5487,11.4513,11.4779,1174400.0
2008-10-20 15:20:00,12.95,12.97,12.85,12.86,987600.0,11.469,11.4867,11.3804,11.3893,987600.0
2008-10-20 15:30:00,12.85,12.95,12.84,12.88,916800.0,11.3804,11.469,11.3716,11.407,916800.0
2008-10-20 15:40:00,12.89,12.92,12.8,12.88,1138800.0,11.4159,11.4424,11.3362,11.407,1138800.0
2008-10-20 15:50:00,12.88,13.03,12.85,12.99,1843200.0,11.407,11.5399,11.3804,11.5044,1843200.0
2008-10-21 09:30:00,12.84,13.04,12.71,12.85,1125600.0,11.3716,11.5487,11.2564,11.3804,1125600.0
2008-10-21 09:40:00,12.86,12.9,12.67,12.76,1268400.0,11.3893,11.4247,11.221,11.3007,1268400.0
2008-10-21 09:50:00,12.74,12.75,12.63,12.72,846800.0,11.283,11.2919,11.1856,11.2653,846800.0
2008-10-21 10:00:00,12.71,12.99,12.66,12.99,1218800.0,11.2564,11.5044,11.2122,11.5044,1218800.0
2008-10-21 10:10:00,12.99,13.12,12.88,13.06,1068400.0,11.5044,11.6196,11.407,11.5664,1068400.0
2008-10-21 10:20:00,13.06,13.08,12.96,12.96,1078800.0,11.5664,11.5841,11.4779,11.4779,1078800.0
2008-10-21 10:30:00,12.96,12.97,12.86,12.95,600000.0,11.4779,11.4867,11.3893,11.469,600000.0
2008-10-21 10:40:00,12.96,12.99,12.84,12.86,447600.0,11.4779,11.5044,11.3716,11.3893,447600.0
2008-10-21 10:50:00,12.85,12.89,12.78,12.78,496400.0,11.3804,11.4159,11.3184,11.3184,496400.0
2008-10-21 11:00:00,12.78,12.92,12.77,12.88,640400.0,11.3184,11.4424,11.3096,11.407,640400.0
2008-10-21 11:10:00,12.87,12.9,12.81,12.82,343200.0,11.3982,11.4247,11.345,11.3539,343200.0
2008-10-21 11:20:00,12.81,12.82,12.75,12.76,450400.0,11.345,11.3539,11.2919,11.3007,450400.0
2008-10-21 11:30:00,12.76,12.79,12.7,12.72,577600.0,11.3007,11.3273,11.2476,11.2653,577600.0
2008-10-21 11:40:00,12.72,12.75,12.66,12.68,471600.0,11.2653,11.2919,11.2122,11.2299,471600.0
2008-10-21 11:50:00,12.68,12.72,12.65,12.69,483200.0,11.2299,11.2653,11.2033,11.2387,483200.0
2008-10-21 12:00:00,12.7,12.75,12.67,12.73,488000.0,11.2476,11.2919,11.221,11.2742,488000.0
2008-10-21 12:10:00,12.73,12.74,12.63,12.65,620000.0,11.2742,11.283,11.1856,11.2033,620000.0
2008-10-21 12:20:00,12.65,12.71,12.63,12.66,351600.0,11.2033,11.2564,11.1856,11.2122,351600.0
2008-10-21 12:30:00,12.66,12.7,12.63,12.68,299600.0,11.2122,11.2476,11.1856,11.2299,299600.0
2008-10-21 12:40:00,12.69,12.69,12.57,12.61,538800.0,11.2387,11.2387,11.1325,11.1679,538800.0
2008-10-21 12:50:00,12.62,12.66,12.58,12.62,305600.0,11.1767,11.2122,11.1413,11.1767,305600.0
2008-10-21 13:00:00,12.62,12.72,12.6,12.69,353200.0,11.1767,11.2653,11.159,11.2387,353200.0
2008-10-21 13:10:00,12.69,12.75,12.68,12.72,217200.0,11.2387,11.2919,11.2299,11.2653,217200.0
2008-10-21 13:20:00,12.72,12.82,12.72,12.8,289200.0,11.2653,11.3539,11.2653,11.3362,289200.0
2008-10-21 13:30:00,12.79,12.8,12.73,12.79,303200.0,11.3273,11.3362,11.2742,11.3273,303200.0
2008-10-21 13:40:00,12.78,12.86,12.76,12.86,470000.0,11.3184,11.3893,11.3007,11.3893,470000.0
2008-10-21 13:50:00,12.85,12.96,12.8,12.96,605200.0,11.3804,11.4779,11.3362,11.4779,605200.0
2008-10-21 14:00:00,12.96,13.06,12.95,13.01,933600.0,11.4779,11.5664,11.469,11.5221,933600.0
2008-10-21 14:10:00,13.01,13.22,13.0,13.18,1089200.0,11.5221,11.7081,11.5133,11.6727,1089200.0
2008-10-21 14:20:00,13.18,13.23,13.1,13.17,907200.0,11.6727,11.717,11.6018,11.6638,907200.0
2008-10-21 14:30:00,13.17,13.22,13.14,13.18,686400.0,11.6638,11.7081,11.6373,11.6727,686400.0
2008-10-21 14:40:00,13.18,13.27,13.15,13.16,998400.0,11.6727,11.7524,11.6461,11.655,998400.0
2008-10-21 14:50:00,13.17,13.18,13.08,13.15,518400.0,11.6638,11.6727,11.5841,11.6461,518400.0
2008-10-21 15:00:00,13.15,13.24,13.13,13.15,992800.0,11.6461,11.7258,11.6284,11.6461,992800.0
2008-10-21 15:10:00,13.15,13.18,12.96,12.96,771200.0,11.6461,11.6727,11.4779,11.4779,771200.0
2008-10-21 15:20:00,12.96,13.03,12.78,12.79,980000.0,11.4779,11.5399,11.3184,11.3273,980000.0
2008-10-21 15:30:00,12.79,12.84,12.69,12.71,1524800.0,11.3273,11.3716,11.2387,11.2564,1524800.0
2008-10-21 15:40:00,12.71,12.75,12.62,12.62,1305200.0,11.2564,11.2919,11.1767,11.1767,1305200.0
2008-10-21 15:50:00,12.62,12.71,12.62,12.65,1632800.0,11.1767,11.2564,11.1767,11.2033,1632800.0
2008-10-22 09:30:00,12.49,12.65,12.46,12.53,892800.0,11.0616,11.2033,11.035,11.097,892800.0
2008-10-22 09:40:00,12.54,12.7,12.51,12.65,757600.0,11.1059,11.2476,11.0793,11.2033,757600.0
2008-10-22 09:50:00,12.65,12.68,12.53,12.56,928400.0,11.2033,11.2299,11.097,11.1236,928400.0
2008-10-22 10:00:00,12.56,12.63,12.5,12.6,840400.0,11.1236,11.1856,11.0705,11.159,840400.0
2008-10-22 10:10:00,12.6,12.82,12.58,12.61,939200.0,11.159,11.3539,11.1413,11.1679,939200.0
2008-10-22 10:20:00,12.6,12.76,12.6,12.75,837200.0,11.159,11.3007,11.159,11.2919,837200.0
2008-10-22 10:30:00,12.74,12.92,12.72,12.8,1174000.0,11.283,11.4424,11.2653,11.3362,1174000.0
2008-10-22 10:40:00,12.81,12.9,12.72,12.88,934800.0,11.345,11.4247,11.2653,11.407,934800.0
2008-10-22 10:50:00,12.87,12.93,12.81,12.91,700800.0,11.3982,11.4513,11.345,11.4336,700800.0
2008-10-22 11:00:00,12.91,12.94,12.79,12.82,765200.0,11.4336,11.4601,11.3273,11.3539,765200.0
2008-10-22 11:10:00,12.82,12.95,12.82,12.94,634400.0,11.3539,11.469,11.3539,11.4601,634400.0
2008-10-22 11:20:00,12.94,12.95,12.82,12.85,709200.0,11.4601,11.469,11.3539,11.3804,709200.0
2008-10-22 11:30:00,12.86,12.91,12.85,12.9,494000.0,11.3893,11.4336,11.3804,11.4247,494000.0
2008-10-22 11:40:00,12.9,13.0,12.87,12.96,774400.0,11.4247,11.5133,11.3982,11.4779,774400.0
2008-10-22 11:50:00,12.95,12.98,12.89,12.9,796800.0,11.469,11.4956,11.4159,11.4247,796800.0
2008-10-22 12:00:00,12.9,12.92,12.72,12.82,926000.0,11.4247,11.4424,11.2653,11.3539,926000.0
2008-10-22 12:10:00,12.81,12.81,12.72,12.77,687200.0,11.345,11.345,11.2653,11.3096,687200.0
2008-10-22 12:20:00,12.77,12.86,12.75,12.75,632800.0,11.3096,11.3893,11.2919,11.2919,632800.0
2008-10-22 12:30:00,12.76,12.81,12.74,12.77,265200.0,11.3007,11.345,11.283,11.3096,265200.0
2008-10-22 12:40:00,12.77,12.77,12.65,12.67,364800.0,11.3096,11.3096,11.2033,11.221,364800.0
2008-10-22 12:50:00,12.67,12.72,12.67,12.69,364000.0,11.221,11.2653,11.221,11.2387,364000.0
2008-10-22 13:00:00,12.69,12.69,12.63,12.65,422800.0,11.2387,11.2387,11.1856,11.2033,422800.0
2008-10-22 13:10:00,12.65,12.65,12.54,12.6,610000.0,11.2033,11.2033,11.1059,11.159,610000.0
2008-10-22 13:20:00,12.59,12.6,12.5,12.52,463600.0,11.1502,11.159,11.0705,11.0882,463600.0
2008-10-22 13:30:00,12.52,12.55,12.48,12.49,939600.0,11.0882,11.1147,11.0528,11.0616,939600.0
2008-10-22 13:40:00,12.48,12.59,12.47,12.58,662400.0,11.0528,11.1502,11.0439,11.1413,662400.0
2008-10-22 13:50:00,12.58,12.59,12.49,12.52,700400.0,11.1413,11.1502,11.0616,11.0882,700400.0
2008-10-22 14:00:00,12.52,12.54,12.49,12.5,699600.0,11.0882,11.1059,11.0616,11.0705,699600.0
2008-10-22 14:10:00,12.5,12.53,12.47,12.51,838000.0,11.0705,11.097,11.0439,11.0793,838000.0
2008-10-22 14:20:00,12.51,12.55,12.47,12.51,728000.0,11.0793,11.1147,11.0439,11.0793,728000.0
2008-10-22 14:30:00,12.5,12.51,12.38,12.41,942400.0,11.0705,11.0793,10.9642,10.9908,942400.0
2008-10-22 14:40:00,12.42,12.42,12.33,12.34,1038400.0,10.9996,10.9996,10.9199,10.9288,1038400.0
2008-10-22 14:50:00,12.34,12.34,12.26,12.31,1043600.0,10.9288,10.9288,10.8579,10.9022,1043600.0
2008-10-22 15:00:00,12.31,12.33,12.24,12.29,1778400.0,10.9022,10.9199,10.8402,10.8845,1778400.0
2008-10-22 15:10:00,12.29,12.3,12.11,12.13,2202400.0,10.8845,10.8933,10.7251,10.7428,2202400.0
2008-10-22 15:20:00,12.13,12.23,12.08,12.11,1795600.0,10.7428,10.8313,10.6985,10.7251,1795600.0
2008-10-22 15:30:00,12.11,12.15,12.03,12.06,2005600.0,10.7251,10.7605,10.6542,10.6808,2005600.0
2008-10-22 15:40:00,12.06,12.15,12.01,12.13,2679600.0,10.6808,10.7605,10.6365,10.7428,2679600.0
2008-10-22 15:50:00,12.12,12.29,12.0,12.13,3569200.0,10.7339,10.8845,10.6276,10.7428,3569200.0
2008-10-23 09:30:00,12.19,12.31,12.06,12.07,1008400.0,10.7959,10.9022,10.6808,10.6896,1008400.0
2008-10-23 09:40:00,12.08,12.19,12.0,12.02,983200.0,10.6985,10.7959,10.6276,10.6454,983200.0
2008-10-23 09:50:00,12.02,12.19,11.97,12.18,1260800.0,10.6454,10.7959,10.6011,10.7871,1260800.0
2008-10-23 10:00:00,12.17,12.31,12.09,12.15,916400.0,10.7782,10.9022,10.7074,10.7605,916400.0
2008-10-23 10:10:00,12.16,12.2,12.01,12.12,1054800.0,10.7693,10.8048,10.6365,10.7339,1054800.0
2008-10-23 10:20:00,12.12,12.16,12.01,12.01,995600.0,10.7339,10.7693,10.6365,10.6365,995600.0
2008-10-23 10:30:00,12.02,12.13,12.0,12.09,896000.0,10.6454,10.7428,10.6276,10.7074,896000.0
2008-10-23 10:40:00,12.09,12.31,12.08,12.18,971600.0,10.7074,10.9022,10.6985,10.7871,971600.0
2008-10-23 10:50:00,12.18,12.39,12.18,12.36,866800.0,10.7871,10.973,10.7871,10.9465,866800.0
2008-10-23 11:00:00,12.37,12.38,12.16,12.22,730800.0,10.9553,10.9642,10.7693,10.8225,730800.0
2008-10-23 11:10:00,12.23,12.27,12.13,12.15,521600.0,10.8313,10.8668,10.7428,10.7605,521600.0
2008-10-23 11:20:00,12.15,12.17,12.08,12.12,409600.0,10.7605,10.7782,10.6985,10.7339,409600.0
2008-10-23 11:30:00,12.12,12.2,12.09,12.19,426400.0,10.7339,10.8048,10.7074,10.7959,426400.0
2008-10-23 11:40:00,12.19,12.19,12.06,12.13,618000.0,10.7959,10.7959,10.6808,10.7428,618000.0
2008-10-23 11:50:00,12.11,12.16,12.06,12.11,700000.0,10.7251,10.7693,10.6808,10.7251,700000.0
2008-10-23 12:00:00,12.11,12.11,12.0,12.01,586800.0,10.7251,10.7251,10.6276,10.6365,586800.0
2008-10-23 12:10:00,12.0,12.03,11.89,11.9,962800.0,10.6276,10.6542,10.5302,10.5391,962800.0
2008-10-23 12:20:00,11.89,11.94,11.88,11.9,1181600.0,10.5302,10.5745,10.5214,10.5391,1181600.0
2008-10-23 12:30:00,11.9,11.97,11.88,11.92,892800.0,10.5391,10.6011,10.5214,10.5568,892800.0
2008-10-23 12:40:00,11.92,12.05,11.88,11.98,2238000.0,10.5568,10.6719,10.5214,10.6099,2238000.0
2008-10-23 12:50:00,11.98,12.02,11.92,12.0,1148000.0,10.6099,10.6454,10.5568,10.6276,1148000.0
2008-10-23 13:00:00,12.0,12.04,11.98,12.03,1429600.0,10.6276,10.6631,10.6099,10.6542,1429600.0
2008-10-23 13:10:00,12.02,12.11,12.0,12.05,895600.0,10.6454,10.7251,10.6276,10.6719,895600.0
2008-10-23 13:20:00,12.05,12.05,11.97,12.0,1095200.0,10.6719,10.6719,10.6011,10.6276,1095200.0
2008-10-23 13:30:00,12.0,12.03,11.88,11.95,1176800.0,10.6276,10.6542,10.5214,10.5834,1176800.0
2008-10-23 13:40:00,11.95,11.97,11.84,11.84,1124800.0,10.5834,10.6011,10.4859,10.4859,1124800.0
2008-10-23 13:50:00,11.84,11.84,11.77,11.78,1267200.0,10.4859,10.4859,10.424,10.4328,1267200.0
2008-10-23 14:00:00,11.78,11.78,11.53,11.67,2149600.0,10.4328,10.4328,10.2114,10.3354,2149600.0
2008-10-23 14:10:00,11.68,11.71,11.52,11.53,1020000.0,10.3442,10.3708,10.2025,10.2114,1020000.0
2008-10-23 14:20:00,11.53,11.75,11.44,11.73,1638800.0,10.2114,10.4062,10.1317,10.3885,1638800.0
2008-10-23 14:30:00,11.72,11.97,11.71,11.97,1661200.0,10.3797,10.6011,10.3708,10.6011,1661200.0
2008-10-23 14:40:00,11.97,12.04,11.8,11.83,1506000.0,10.6011,10.6631,10.4505,10.4771,1506000.0
2008-10-23 14:50:00,11.83,11.9,11.61,11.69,1833200.0,10.4771,10.5391,10.2822,10.3531,1833200.0
2008-10-23 15:00:00,11.69,11.84,11.66,11.84,1756000.0,10.3531,10.4859,10.3265,10.4859,1756000.0
2008-10-23 15:10:00,11.84,11.9,11.79,11.84,1836800.0,10.4859,10.5391,10.4417,10.4859,1836800.0
2008-10-23 15:20:00,11.84,11.94,11.79,11.85,1311200.0,10.4859,10.5745,10.4417,10.4948,1311200.0
2008-10-23 15:30:00,11.85,11.89,11.66,11.78,1722000.0,10.4948,10.5302,10.3265,10.4328,1722000.0
2008-10-23 15:40:00,11.78,12.12,11.73,12.1,1676800.0,10.4328,10.7339,10.3885,10.7162,1676800.0
2008-10-23 15:50:00,12.1,12.12,11.99,12.12,1820000.0,10.7162,10.7339,10.6188,10.7339,1820000.0
2008-10-24 09:30:00,10.95,11.33,10.94,11.27,2912800.0,9.6977,10.0343,9.6889,9.9811,2912800.0
2008-10-24 09:40:00,11.28,11.5,11.17,11.48,1622000.0,9.99,10.1848,9.8926,10.1671,1622000.0
2008-10-24 09:50:00,11.48,11.75,11.42,11.53,2063200.0,10.1671,10.4062,10.114,10.2114,2063200.0
2008-10-24 10:00:00,11.53,11.71,11.38,11.5,1834400.0,10.2114,10.3708,10.0786,10.1848,1834400.0
2008-10-24 10:10:00,11.5,11.5,11.31,11.42,1097200.0,10.1848,10.1848,10.0166,10.114,1097200.0
2008-10-24 10:20:00,11.43,11.51,11.34,11.42,828000.0,10.1228,10.1937,10.0431,10.114,828000.0
2008-10-24 10:30:00,11.42,11.73,11.37,11.66,1488000.0,10.114,10.3885,10.0697,10.3265,1488000.0
2008-10-24 10:40:00,11.65,11.72,11.55,11.68,1142800.0,10.3177,10.3797,10.2291,10.3442,1142800.0
2008-10-24 10:50:00,11.67,11.75,11.51,11.57,1500400.0,10.3354,10.4062,10.1937,10.2468,1500400.0
2008-10-24 11:00:00,11.58,11.72,11.56,11.69,1017200.0,10.2557,10.3797,10.238,10.3531,1017200.0
2008-10-24 11:10:00,11.69,11.72,11.68,11.69,833200.0,10.3531,10.3797,10.3442,10.3531,833200.0
2008-10-24 11:20:00,11.7,11.88,11.68,11.75,1470000.0,10.362,10.5214,10.3442,10.4062,1470000.0
2008-10-24 11:30:00,11.75,11.84,11.68,11.79,938000.0,10.4062,10.4859,10.3442,10.4417,938000.0
2008-10-24 11:40:00,11.79,11.8,11.69,11.74,820000.0,10.4417,10.4505,10.3531,10.3974,820000.0
2008-10-24 11:50:00,11.74,11.74,11.55,11.71,1154000.0,10.3974,10.3974,10.2291,10.3708,1154000.0
2008-10-24 12:00:00,11.71,11.83,11.64,11.77,984000.0,10.3708,10.4771,10.3088,10.424,984000.0
2008-10-24 12:10:00,11.77,11.86,11.77,11.81,674400.0,10.424,10.5037,10.424,10.4594,674400.0
2008-10-24 12:20:00,11.8,11.87,11.71,11.71,417200.0,10.4505,10.5125,10.3708,10.3708,417200.0
2008-10-24 12:30:00,11.71,11.77,11.65,11.75,541200.0,10.3708,10.424,10.3177,10.4062,541200.0
2008-10-24 12:40:00,11.74,11.81,11.72,11.79,683600.0,10.3974,10.4594,10.3797,10.4417,683600.0
2008-10-24 12:50:00,11.79,11.86,11.77,11.79,434400.0,10.4417,10.5037,10.424,10.4417,434400.0
2008-10-24 13:00:00,11.79,11.86,11.79,11.81,423600.0,10.4417,10.5037,10.4417,10.4594,423600.0
2008-10-24 13:10:00,11.8,11.99,11.8,11.97,729600.0,10.4505,10.6188,10.4505,10.6011,729600.0
2008-10-24 13:20:00,11.96,11.99,11.89,11.92,614400.0,10.5922,10.6188,10.5302,10.5568,614400.0
2008-10-24 13:30:00,11.91,11.91,11.78,11.8,386400.0,10.5479,10.5479,10.4328,10.4505,386400.0
2008-10-24 13:40:00,11.8,11.82,11.63,11.63,611600.0,10.4505,10.4682,10.3,10.3,611600.0
2008-10-24 13:50:00,11.63,11.78,11.63,11.65,592400.0,10.3,10.4328,10.3,10.3177,592400.0
2008-10-24 14:00:00,11.65,11.74,11.63,11.74,363600.0,10.3177,10.3974,10.3,10.3974,363600.0
2008-10-24 14:10:00,11.74,11.82,11.72,11.81,750400.0,10.3974,10.4682,10.3797,10.4594,750400.0
2008-10-24 14:20:00,11.81,11.81,11.77,11.81,689200.0,10.4594,10.4594,10.424,10.4594,689200.0
2008-10-24 14:30:00,11.81,11.97,11.8,11.9,964400.0,10.4594,10.6011,10.4505,10.5391,964400.0
2008-10-24 14:40:00,11.89,11.94,11.76,11.84,961600.0,10.5302,10.5745,10.4151,10.4859,961600.0
2008-10-24 14:50:00,11.83,11.99,11.82,11.97,983600.0,10.4771,10.6188,10.4682,10.6011,983600.0
2008-10-24 15:00:00,11.98,12.11,11.92,11.96,1322000.0,10.6099,10.7251,10.5568,10.5922,1322000.0
2008-10-24 15:10:00,11.96,12.06,11.9,11.92,836400.0,10.5922,10.6808,10.5391,10.5568,836400.0
2008-10-24 15:20:00,11.92,12.06,11.88,12.05,978400.0,10.5568,10.6808,10.5214,10.6719,978400.0
2008-10-24 15:30:00,12.06,12.06,11.89,11.93,944000.0,10.6808,10.6808,10.5302,10.5657,944000.0
2008-10-24 15:40:00,11.94,12.11,11.93,12.1,1256000.0,10.5745,10.7251,10.5657,10.7162,1256000.0
2008-10-24 15:50:00,12.1,12.13,11.96,11.97,1672400.0,10.7162,10.7428,10.5922,10.6011,1672400.0
2008-10-27 09:30:00,11.75,11.99,11.61,11.84,1053600.0,10.4062,10.6188,10.2822,10.4859,1053600.0
2008-10-27 09:40:00,11.84,11.94,11.74,11.74,1266000.0,10.4859,10.5745,10.3974,10.3974,1266000.0
2008-10-27 09:50:00,11.74,11.94,11.71,11.93,1407600.0,10.3974,10.5745,10.3708,10.5657,1407600.0
2008-10-27 10:00:00,11.93,12.15,11.93,12.08,1838000.0,10.5657,10.7605,10.5657,10.6985,1838000.0
2008-10-27 10:10:00,12.08,12.09,11.83,11.86,1350800.0,10.6985,10.7074,10.4771,10.5037,1350800.0
2008-10-27 10:20:00,11.86,12.03,11.86,11.98,1153600.0,10.5037,10.6542,10.5037,10.6099,1153600.0
2008-10-27 10:30:00,11.98,12.02,11.95,12.01,1016800.0,10.6099,10.6454,10.5834,10.6365,1016800.0
2008-10-27 10:40:00,12.02,12.06,11.97,12.06,1002800.0,10.6454,10.6808,10.6011,10.6808,1002800.0
2008-10-27 10:50:00,12.06,12.11,12.0,12.1,847200.0,10.6808,10.7251,10.6276,10.7162,847200.0
2008-10-27 11:00:00,12.1,12.15,12.04,12.14,994000.0,10.7162,10.7605,10.6631,10.7516,994000.0
2008-10-27 11:10:00,12.14,12.3,12.14,12.21,1417600.0,10.7516,10.8933,10.7516,10.8136,1417600.0
2008-10-27 11:20:00,12.19,12.21,12.07,12.11,798400.0,10.7959,10.8136,10.6896,10.7251,798400.0
2008-10-27 11:30:00,12.11,12.25,12.09,12.22,1069200.0,10.7251,10.8491,10.7074,10.8225,1069200.0
2008-10-27 11:40:00,12.22,12.22,12.06,12.06,739600.0,10.8225,10.8225,10.6808,10.6808,739600.0
2008-10-27 11:50:00,12.06,12.11,12.04,12.09,814400.0,10.6808,10.7251,10.6631,10.7074,814400.0
2008-10-27 12:00:00,12.09,12.19,12.06,12.18,773200.0,10.7074,10.7959,10.6808,10.7871,773200.0
2008-10-27 12:10:00,12.18,12.21,12.08,12.08,776800.0,10.7871,10.8136,10.6985,10.6985,776800.0
2008-10-27 12:20:00,12.08,12.14,12.07,12.08,493600.0,10.6985,10.7516,10.6896,10.6985,493600.0
2008-10-27 12:30:00,12.08,12.17,12.08,12.16,490400.0,10.6985,10.7782,10.6985,10.7693,490400.0
2008-10-27 12:40:00,12.16,12.22,12.13,12.13,677600.0,10.7693,10.8225,10.7428,10.7428,677600.0
2008-10-27 12:50:00,12.13,12.17,12.11,12.16,870000.0,10.7428,10.7782,10.7251,10.7693,870000.0
2008-10-27 13:00:00,12.16,12.16,12.09,12.09,476400.0,10.7693,10.7693,10.7074,10.7074,476400.0
2008-10-27 13:10:00,12.09,12.1,12.05,12.09,547600.0,10.7074,10.7162,10.6719,10.7074,547600.0
2008-10-27 13:20:00,12.09,12.17,12.09,12.16,582400.0,10.7074,10.7782,10.7074,10.7693,582400.0
2008-10-27 13:30:00,12.16,12.22,12.15,12.21,2444400.0,10.7693,10.8225,10.7605,10.8136,2444400.0
2008-10-27 13:40:00,12.21,12.25,12.21,12.24,670400.0,10.8136,10.8491,10.8136,10.8402,670400.0
2008-10-27 13:50:00,12.24,12.24,12.12,12.15,596800.0,10.8402,10.8402,10.7339,10.7605,596800.0
2008-10-27 14:00:00,12.15,12.21,12.12,12.21,867600.0,10.7605,10.8136,10.7339,10.8136,867600.0
2008-10-27 14:10:00,12.21,12.22,12.14,12.14,909200.0,10.8136,10.8225,10.7516,10.7516,909200.0
2008-10-27 14:20:00,12.14,12.16,12.07,12.08,946800.0,10.7516,10.7693,10.6896,10.6985,946800.0
2008-10-27 14:30:00,12.08,12.09,12.0,12.03,891200.0,10.6985,10.7074,10.6276,10.6542,891200.0
2008-10-27 14:40:00,12.03,12.07,12.02,12.03,780000.0,10.6542,10.6896,10.6454,10.6542,780000.0
2008-10-27 14:50:00,12.02,12.03,11.91,11.92,863200.0,10.6454,10.6542,10.5479,10.5568,863200.0
2008-10-27 15:00:00,11.92,11.97,11.89,11.95,1019200.0,10.5568,10.6011,10.5302,10.5834,1019200.0
2008-10-27 15:10:00,11.95,12.0,11.94,11.98,1142400.0,10.5834,10.6276,10.5745,10.6099,1142400.0
2008-10-27 15:20:00,11.98,11.98,11.9,11.93,1156800.0,10.6099,10.6099,10.5391,10.5657,1156800.0
2008-10-27 15:30:00,11.93,11.98,11.9,11.94,1175600.0,10.5657,10.6099,10.5391,10.5745,1175600.0
2008-10-27 15:40:00,11.94,11.96,11.78,11.78,1911600.0,10.5745,10.5922,10.4328,10.4328,1911600.0
2008-10-27 15:50:00,11.78,11.83,11.68,11.71,2830400.0,10.4328,10.4771,10.3442,10.3708,2830400.0
2008-10-28 09:30:00,11.97,12.0,11.76,11.94,1517200.0,10.6011,10.6276,10.4151,10.5745,1517200.0
2008-10-28 09:40:00,11.92,12.37,11.92,12.31,1979600.0,10.5568,10.9553,10.5568,10.9022,1979600.0
2008-10-28 09:50:00,12.31,12.32,12.09,12.16,2264400.0,10.9022,10.9111,10.7074,10.7693,2264400.0
2008-10-28 10:00:00,12.16,12.27,12.09,12.19,2416000.0,10.7693,10.8668,10.7074,10.7959,2416000.0
2008-10-28 10:10:00,12.19,12.31,12.15,12.22,1612000.0,10.7959,10.9022,10.7605,10.8225,1612000.0
2008-10-28 10:20:00,12.22,12.29,12.16,12.18,1613600.0,10.8225,10.8845,10.7693,10.7871,1613600.0
2008-10-28 10:30:00,12.17,12.25,12.16,12.2,1458800.0,10.7782,10.8491,10.7693,10.8048,1458800.0
2008-10-28 10:40:00,12.2,12.22,12.12,12.19,1706000.0,10.8048,10.8225,10.7339,10.7959,1706000.0
2008-10-28 10:50:00,12.19,12.22,11.9,11.93,1390800.0,10.7959,10.8225,10.5391,10.5657,1390800.0
2008-10-28 11:00:00,11.92,12.09,11.92,12.06,1131200.0,10.5568,10.7074,10.5568,10.6808,1131200.0
2008-10-28 11:10:00,12.05,12.13,12.02,12.12,972400.0,10.6719,10.7428,10.6454,10.7339,972400.0
2008-10-28 11:20:00,12.12,12.24,12.11,12.24,922800.0,10.7339,10.8402,10.7251,10.8402,922800.0
2008-10-28 11:30:00,12.24,12.31,12.22,12.3,1028400.0,10.8402,10.9022,10.8225,10.8933,1028400.0
2008-10-28 11:40:00,12.3,12.3,12.14,12.15,1294400.0,10.8933,10.8933,10.7516,10.7605,1294400.0
2008-10-28 11:50:00,12.15,12.15,12.03,12.05,1110400.0,10.7605,10.7605,10.6542,10.6719,1110400.0
2008-10-28 12:00:00,12.05,12.09,12.0,12.08,1022400.0,10.6719,10.7074,10.6276,10.6985,1022400.0
2008-10-28 12:10:00,12.08,12.09,12.04,12.04,770400.0,10.6985,10.7074,10.6631,10.6631,770400.0
2008-10-28 12:20:00,12.04,12.05,11.96,11.98,776800.0,10.6631,10.6719,10.5922,10.6099,776800.0
2008-10-28 12:30:00,11.98,12.04,11.98,12.04,821200.0,10.6099,10.6631,10.6099,10.6631,821200.0
2008-10-28 12:40:00,12.04,12.11,12.0,12.08,833200.0,10.6631,10.7251,10.6276,10.6985,833200.0
2008-10-28 12:50:00,12.08,12.14,12.08,12.13,798800.0,10.6985,10.7516,10.6985,10.7428,798800.0
2008-10-28 13:00:00,12.13,12.23,12.11,12.21,782000.0,10.7428,10.8313,10.7251,10.8136,782000.0
2008-10-28 13:10:00,12.21,12.26,12.17,12.18,730800.0,10.8136,10.8579,10.7782,10.7871,730800.0
2008-10-28 13:20:00,12.18,12.21,12.14,12.14,556400.0,10.7871,10.8136,10.7516,10.7516,556400.0
2008-10-28 13:30:00,12.14,12.15,12.06,12.08,688400.0,10.7516,10.7605,10.6808,10.6985,688400.0
2008-10-28 13:40:00,12.08,12.18,12.08,12.14,650000.0,10.6985,10.7871,10.6985,10.7516,650000.0
2008-10-28 13:50:00,12.14,12.15,12.04,12.08,846000.0,10.7516,10.7605,10.6631,10.6985,846000.0
2008-10-28 14:00:00,12.08,12.11,12.07,12.08,809200.0,10.6985,10.7251,10.6896,10.6985,809200.0
2008-10-28 14:10:00,12.08,12.22,12.08,12.17,957600.0,10.6985,10.8225,10.6985,10.7782,957600.0
2008-10-28 14:20:00,12.17,12.31,12.17,12.31,1099600.0,10.7782,10.9022,10.7782,10.9022,1099600.0
2008-10-28 14:30:00,12.31,12.4,12.31,12.38,1616000.0,10.9022,10.9819,10.9022,10.9642,1616000.0
2008-10-28 14:40:00,12.38,12.57,12.38,12.48,2009600.0,10.9642,11.1325,10.9642,11.0528,2009600.0
2008-10-28 14:50:00,12.48,12.56,12.43,12.46,1996000.0,11.0528,11.1236,11.0085,11.035,1996000.0
2008-10-28 15:00:00,12.47,12.49,12.37,12.47,1437600.0,11.0439,11.0616,10.9553,11.0439,1437600.0
2008-10-28 15:10:00,12.47,12.72,12.47,12.71,1930000.0,11.0439,11.2653,11.0439,11.2564,1930000.0
2008-10-28 15:20:00,12.71,12.87,12.7,12.86,3268400.0,11.2564,11.3982,11.2476,11.3893,3268400.0
2008-10-28 15:30:00,12.85,12.85,12.58,12.82,2417600.0,11.3804,11.3804,11.1413,11.3539,2417600.0
2008-10-28 15:40:00,12.82,12.9,12.72,12.72,2142400.0,11.3539,11.4247,11.2653,11.2653,2142400.0
2008-10-28 15:50:00,12.71,12.74,12.5,12.63,3371600.0,11.2564,11.283,11.0705,11.1856,3371600.0
2008-10-29 09:30:00,12.6,12.64,12.38,12.58,1580800.0,11.159,11.1945,10.9642,11.1413,1580800.0
2008-10-29 09:40:00,12.58,12.77,12.57,12.73,2080800.0,11.1413,11.3096,11.1325,11.2742,2080800.0
2008-10-29 09:50:00,12.73,12.87,12.66,12.8,2110000.0,11.2742,11.3982,11.2122,11.3362,2110000.0
2008-10-29 10:00:00,12.8,13.05,12.75,13.0,1709600.0,11.3362,11.5576,11.2919,11.5133,1709600.0
2008-10-29 10:10:00,13.01,13.05,12.88,12.95,1692000.0,11.5221,11.5576,11.407,11.469,1692000.0
2008-10-29 10:20:00,12.95,12.99,12.9,12.93,1084000.0,11.469,11.5044,11.4247,11.4513,1084000.0
2008-10-29 10:30:00,12.93,12.98,12.71,12.75,1381600.0,11.4513,11.4956,11.2564,11.2919,1381600.0
2008-10-29 10:40:00,12.75,12.8,12.71,12.78,1064800.0,11.2919,11.3362,11.2564,11.3184,1064800.0
2008-10-29 10:50:00,12.77,12.82,12.73,12.76,689600.0,11.3096,11.3539,11.2742,11.3007,689600.0
2008-10-29 11:00:00,12.76,12.82,12.74,12.77,731600.0,11.3007,11.3539,11.283,11.3096,731600.0
2008-10-29 11:10:00,12.77,12.8,12.69,12.8,957600.0,11.3096,11.3362,11.2387,11.3362,957600.0
2008-10-29 11:20:00,12.8,12.85,12.77,12.81,654800.0,11.3362,11.3804,11.3096,11.345,654800.0
2008-10-29 11:30:00,12.81,12.81,12.76,12.78,607600.0,11.345,11.345,11.3007,11.3184,607600.0
2008-10-29 11:40:00,12.78,12.92,12.77,12.91,784400.0,11.3184,11.4424,11.3096,11.4336,784400.0
2008-10-29 11:50:00,12.92,13.01,12.91,13.01,633600.0,11.4424,11.5221,11.4336,11.5221,633600.0
2008-10-29 12:00:00,13.01,13.04,12.96,12.98,840400.0,11.5221,11.5487,11.4779,11.4956,840400.0
2008-10-29 12:10:00,12.98,13.05,12.97,13.03,679200.0,11.4956,11.5576,11.4867,11.5399,679200.0
2008-10-29 12:20:00,13.03,13.1,13.02,13.1,660000.0,11.5399,11.6018,11.531,11.6018,660000.0
2008-10-29 12:30:00,13.1,13.22,13.1,13.15,1504000.0,11.6018,11.7081,11.6018,11.6461,1504000.0
2008-10-29 12:40:00,13.15,13.21,13.14,13.19,824400.0,11.6461,11.6993,11.6373,11.6816,824400.0
2008-10-29 12:50:00,13.19,13.19,13.13,13.14,664800.0,11.6816,11.6816,11.6284,11.6373,664800.0
2008-10-29 13:00:00,13.14,13.15,12.97,13.03,826000.0,11.6373,11.6461,11.4867,11.5399,826000.0
2008-10-29 13:10:00,13.03,13.05,12.99,13.03,461600.0,11.5399,11.5576,11.5044,11.5399,461600.0
2008-10-29 13:20:00,13.03,13.15,12.99,13.1,687200.0,11.5399,11.6461,11.5044,11.6018,687200.0
2008-10-29 13:30:00,13.1,13.22,13.1,13.14,736400.0,11.6018,11.7081,11.6018,11.6373,736400.0
2008-10-29 13:40:00,13.15,13.22,13.12,13.17,768800.0,11.6461,11.7081,11.6196,11.6638,768800.0
2008-10-29 13:50:00,13.18,13.25,13.17,13.24,1088000.0,11.6727,11.7347,11.6638,11.7258,1088000.0
2008-10-29 14:00:00,13.24,13.31,13.09,13.22,1308400.0,11.7258,11.7878,11.593,11.7081,1308400.0
2008-10-29 14:10:00,13.22,13.34,13.0,13.06,1424400.0,11.7081,11.8144,11.5133,11.5664,1424400.0
2008-10-29 14:20:00,13.06,13.21,12.93,13.06,1938000.0,11.5664,11.6993,11.4513,11.5664,1938000.0
2008-10-29 14:30:00,13.05,13.06,12.81,12.92,1514400.0,11.5576,11.5664,11.345,11.4424,1514400.0
2008-10-29 14:40:00,12.92,13.31,12.92,13.31,2924800.0,11.4424,11.7878,11.4424,11.7878,2924800.0
2008-10-29 14:50:00,13.31,13.32,13.12,13.25,1806800.0,11.7878,11.7967,11.6196,11.7347,1806800.0
2008-10-29 15:00:00,13.25,13.31,13.13,13.21,1696800.0,11.7347,11.7878,11.6284,11.6993,1696800.0
2008-10-29 15:10:00,13.19,13.36,13.09,13.32,2466400.0,11.6816,11.8321,11.593,11.7967,2466400.0
2008-10-29 15:20:00,13.32,13.38,13.28,13.28,2384000.0,11.7967,11.8498,11.7613,11.7613,2384000.0
2008-10-29 15:30:00,13.28,13.31,13.01,13.1,2272400.0,11.7613,11.7878,11.5221,11.6018,2272400.0
2008-10-29 15:40:00,13.1,13.33,13.09,13.15,2439600.0,11.6018,11.8055,11.593,11.6461,2439600.0
2008-10-29 15:50:00,13.15,13.19,12.63,12.67,3492000.0,11.6461,11.6816,11.1856,11.221,3492000.0
2008-10-30 09:30:00,12.65,13.54,12.65,13.5,7631600.0,11.2033,11.9915,11.2033,11.9561,7631600.0
2008-10-30 09:40:00,13.5,13.58,13.41,13.49,4112000.0,11.9561,12.027,11.8764,11.9472,4112000.0
2008-10-30 09:50:00,13.49,13.72,13.33,13.66,5796000.0,11.9472,12.1509,11.8055,12.0978,5796000.0
2008-10-30 10:00:00,13.65,13.66,13.47,13.51,5330000.0,12.0889,12.0978,11.9295,11.965,5330000.0
2008-10-30 10:10:00,13.5,13.61,13.28,13.28,3924400.0,11.9561,12.0535,11.7613,11.7613,3924400.0
2008-10-30 10:20:00,13.29,13.49,13.25,13.38,3396800.0,11.7701,11.9472,11.7347,11.8498,3396800.0
2008-10-30 10:30:00,13.37,13.4,13.09,13.17,2327200.0,11.841,11.8675,11.593,11.6638,2327200.0
2008-10-30 10:40:00,13.17,13.25,13.15,13.2,1721600.0,11.6638,11.7347,11.6461,11.6904,1721600.0
2008-10-30 10:50:00,13.2,13.38,13.18,13.33,1364000.0,11.6904,11.8498,11.6727,11.8055,1364000.0
2008-10-30 11:00:00,13.33,13.37,13.25,13.27,728400.0,11.8055,11.841,11.7347,11.7524,728400.0
2008-10-30 11:10:00,13.27,13.35,13.25,13.28,852800.0,11.7524,11.8233,11.7347,11.7613,852800.0
2008-10-30 11:20:00,13.28,13.31,13.23,13.24,866800.0,11.7613,11.7878,11.717,11.7258,866800.0
2008-10-30 11:30:00,13.24,13.3,13.21,13.28,708000.0,11.7258,11.779,11.6993,11.7613,708000.0
2008-10-30 11:40:00,13.29,13.3,13.2,13.25,577600.0,11.7701,11.779,11.6904,11.7347,577600.0
2008-10-30 11:50:00,13.24,13.26,13.09,13.24,2292800.0,11.7258,11.7435,11.593,11.7258,2292800.0
2008-10-30 12:00:00,13.24,13.31,13.23,13.31,738000.0,11.7258,11.7878,11.717,11.7878,738000.0
2008-10-30 12:10:00,13.31,13.38,13.27,13.29,744000.0,11.7878,11.8498,11.7524,11.7701,744000.0
2008-10-30 12:20:00,13.29,13.31,13.24,13.29,793600.0,11.7701,11.7878,11.7258,11.7701,793600.0
2008-10-30 12:30:00,13.28,13.33,13.25,13.31,746800.0,11.7613,11.8055,11.7347,11.7878,746800.0
2008-10-30 12:40:00,13.31,13.36,13.29,13.35,538800.0,11.7878,11.8321,11.7701,11.8233,538800.0
2008-10-30 12:50:00,13.34,13.35,13.29,13.3,667600.0,11.8144,11.8233,11.7701,11.779,667600.0
2008-10-30 13:00:00,13.31,13.34,13.26,13.33,1735200.0,11.7878,11.8144,11.7435,11.8055,1735200.0
2008-10-30 13:10:00,13.33,13.36,13.31,13.35,940000.0,11.8055,11.8321,11.7878,11.8233,940000.0
2008-10-30 13:20:00,13.36,13.45,13.35,13.42,1023600.0,11.8321,11.9118,11.8233,11.8853,1023600.0
2008-10-30 13:30:00,13.42,13.49,13.42,13.47,757600.0,11.8853,11.9472,11.8853,11.9295,757600.0
2008-10-30 13:40:00,13.48,13.49,13.42,13.47,537600.0,11.9384,11.9472,11.8853,11.9295,537600.0
2008-10-30 13:50:00,13.47,13.5,13.44,13.48,1064400.0,11.9295,11.9561,11.903,11.9384,1064400.0
2008-10-30 14:00:00,13.47,13.64,13.47,13.62,1360000.0,11.9295,12.0801,11.9295,12.0624,1360000.0
2008-10-30 14:10:00,13.63,13.81,13.63,13.78,3156800.0,12.0712,12.2307,12.0712,12.2041,3156800.0
2008-10-30 14:20:00,13.78,14.02,13.77,13.93,2588000.0,12.2041,12.4166,12.1952,12.3369,2588000.0
2008-10-30 14:30:00,13.94,14.02,13.9,13.99,2069600.0,12.3458,12.4166,12.3104,12.3901,2069600.0
2008-10-30 14:40:00,14.0,14.04,13.9,13.99,1478000.0,12.3989,12.4343,12.3104,12.3901,1478000.0
2008-10-30 14:50:00,13.99,14.03,13.85,13.88,1414800.0,12.3901,12.4255,12.2661,12.2926,1414800.0
2008-10-30 15:00:00,13.88,13.98,13.79,13.81,1232400.0,12.2926,12.3812,12.2129,12.2307,1232400.0
2008-10-30 15:10:00,13.81,13.83,13.51,13.55,2252000.0,12.2307,12.2484,11.965,12.0004,2252000.0
2008-10-30 15:20:00,13.56,13.62,13.38,13.56,1853600.0,12.0092,12.0624,11.8498,12.0092,1853600.0
2008-10-30 15:30:00,13.58,13.59,13.43,13.56,909600.0,12.027,12.0358,11.8941,12.0092,909600.0
2008-10-30 15:40:00,13.56,13.66,13.48,13.55,1273200.0,12.0092,12.0978,11.9384,12.0004,1273200.0
2008-10-30 15:50:00,13.55,13.56,13.49,13.54,1965600.0,12.0004,12.0092,11.9472,11.9915,1965600.0
2008-10-31 09:30:00,13.47,13.81,13.25,13.74,2441200.0,11.9295,12.2307,11.7347,12.1687,2441200.0
2008-10-31 09:40:00,13.74,13.81,13.59,13.61,1941200.0,12.1687,12.2307,12.0358,12.0535,1941200.0
2008-10-31 09:50:00,13.62,13.74,13.6,13.65,1642800.0,12.0624,12.1687,12.0447,12.0889,1642800.0
2008-10-31 10:00:00,13.65,13.72,13.55,13.68,1793600.0,12.0889,12.1509,12.0004,12.1155,1793600.0
2008-10-31 10:10:00,13.69,13.82,13.67,13.73,1196000.0,12.1244,12.2395,12.1067,12.1598,1196000.0
2008-10-31 10:20:00,13.74,13.77,13.65,13.65,830800.0,12.1687,12.1952,12.0889,12.0889,830800.0
2008-10-31 10:30:00,13.64,13.65,13.56,13.57,1188800.0,12.0801,12.0889,12.0092,12.0181,1188800.0
2008-10-31 10:40:00,13.57,13.58,13.38,13.38,1350000.0,12.0181,12.027,11.8498,11.8498,1350000.0
2008-10-31 10:50:00,13.38,13.46,13.38,13.45,815200.0,11.8498,11.9207,11.8498,11.9118,815200.0
2008-10-31 11:00:00,13.45,13.6,13.42,13.55,879200.0,11.9118,12.0447,11.8853,12.0004,879200.0
2008-10-31 11:10:00,13.55,13.67,13.49,13.65,818800.0,12.0004,12.1067,11.9472,12.0889,818800.0
2008-10-31 11:20:00,13.65,13.74,13.64,13.67,806400.0,12.0889,12.1687,12.0801,12.1067,806400.0
2008-10-31 11:30:00,13.67,13.74,13.62,13.73,750000.0,12.1067,12.1687,12.0624,12.1598,750000.0
2008-10-31 11:40:00,13.72,13.75,13.63,13.66,683600.0,12.1509,12.1775,12.0712,12.0978,683600.0
2008-10-31 11:50:00,13.66,13.71,13.63,13.7,532800.0,12.0978,12.1421,12.0712,12.1332,532800.0
2008-10-31 12:00:00,13.71,13.72,13.67,13.7,594800.0,12.1421,12.1509,12.1067,12.1332,594800.0
2008-10-31 12:10:00,13.7,13.72,13.65,13.66,545600.0,12.1332,12.1509,12.0889,12.0978,545600.0
2008-10-31 12:20:00,13.67,13.74,13.66,13.72,590800.0,12.1067,12.1687,12.0978,12.1509,590800.0
2008-10-31 12:30:00,13.72,13.78,13.71,13.77,819600.0,12.1509,12.2041,12.1421,12.1952,819600.0
2008-10-31 12:40:00,13.76,13.87,13.75,13.81,996800.0,12.1864,12.2838,12.1775,12.2307,996800.0
2008-10-31 12:50:00,13.82,13.87,13.8,13.85,526000.0,12.2395,12.2838,12.2218,12.2661,526000.0
2008-10-31 13:00:00,13.85,13.91,13.85,13.86,689200.0,12.2661,12.3192,12.2661,12.2749,689200.0
2008-10-31 13:10:00,13.85,13.88,13.81,13.88,542400.0,12.2661,12.2926,12.2307,12.2926,542400.0
2008-10-31 13:20:00,13.87,13.94,13.86,13.87,671600.0,12.2838,12.3458,12.2749,12.2838,671600.0
2008-10-31 13:30:00,13.87,13.95,13.85,13.89,666000.0,12.2838,12.3546,12.2661,12.3015,666000.0
2008-10-31 13:40:00,13.89,13.91,13.83,13.87,660800.0,12.3015,12.3192,12.2484,12.2838,660800.0
2008-10-31 13:50:00,13.87,13.88,13.84,13.87,548800.0,12.2838,12.2926,12.2572,12.2838,548800.0
2008-10-31 14:00:00,13.87,13.93,13.84,13.93,804800.0,12.2838,12.3369,12.2572,12.3369,804800.0
2008-10-31 14:10:00,13.92,14.02,13.92,13.95,1367600.0,12.3281,12.4166,12.3281,12.3546,1367600.0
2008-10-31 14:20:00,13.95,13.97,13.84,13.85,1046800.0,12.3546,12.3724,12.2572,12.2661,1046800.0
2008-10-31 14:30:00,13.85,13.86,13.79,13.83,862400.0,12.2661,12.2749,12.2129,12.2484,862400.0
2008-10-31 14:40:00,13.83,13.85,13.79,13.82,1048800.0,12.2484,12.2661,12.2129,12.2395,1048800.0
2008-10-31 14:50:00,13.83,13.86,13.81,13.84,751600.0,12.2484,12.2749,12.2307,12.2572,751600.0
2008-10-31 15:00:00,13.84,13.89,13.81,13.82,1270400.0,12.2572,12.3015,12.2307,12.2395,1270400.0
2008-10-31 15:10:00,13.82,13.85,13.81,13.81,1171200.0,12.2395,12.2661,12.2307,12.2307,1171200.0
2008-10-31 15:20:00,13.82,13.85,13.71,13.74,1491200.0,12.2395,12.2661,12.1421,12.1687,1491200.0
2008-10-31 15:30:00,13.74,13.85,13.71,13.85,1080000.0,12.1687,12.2661,12.1421,12.2661,1080000.0
2008-10-31 15:40:00,13.85,13.85,13.72,13.76,820400.0,12.2661,12.2661,12.1509,12.1864,820400.0
2008-10-31 15:50:00,13.76,13.84,13.72,13.84,1287600.0,12.1864,12.2572,12.1509,12.2572,1287600.0
2008-11-03 09:30:00,13.98,14.03,13.68,13.83,1180000.0,12.3812,12.4255,12.1155,12.2484,1180000.0
2008-11-03 09:40:00,13.83,13.92,13.8,13.91,386400.0,12.2484,12.3281,12.2218,12.3192,386400.0
2008-11-03 09:50:00,13.92,13.92,13.78,13.81,587200.0,12.3281,12.3281,12.2041,12.2307,587200.0
2008-11-03 10:00:00,13.81,13.83,13.7,13.75,696400.0,12.2307,12.2484,12.1332,12.1775,696400.0
2008-11-03 10:10:00,13.76,13.77,13.63,13.66,603600.0,12.1864,12.1952,12.0712,12.0978,603600.0
2008-11-03 10:20:00,13.65,13.65,13.47,13.5,1287600.0,12.0889,12.0889,11.9295,11.9561,1287600.0
2008-11-03 10:30:00,13.5,13.59,13.48,13.56,570000.0,11.9561,12.0358,11.9384,12.0092,570000.0
2008-11-03 10:40:00,13.56,13.64,13.49,13.63,621600.0,12.0092,12.0801,11.9472,12.0712,621600.0
2008-11-03 10:50:00,13.63,13.69,13.54,13.56,635200.0,12.0712,12.1244,11.9915,12.0092,635200.0
2008-11-03 11:00:00,13.56,13.65,13.51,13.54,546800.0,12.0092,12.0889,11.965,11.9915,546800.0
2008-11-03 11:10:00,13.55,13.65,13.55,13.59,585200.0,12.0004,12.0889,12.0004,12.0358,585200.0
2008-11-03 11:20:00,13.59,13.67,13.58,13.63,405200.0,12.0358,12.1067,12.027,12.0712,405200.0
2008-11-03 11:30:00,13.63,13.67,13.51,13.52,568400.0,12.0712,12.1067,11.965,11.9738,568400.0
2008-11-03 11:40:00,13.52,13.56,13.5,13.53,437200.0,11.9738,12.0092,11.9561,11.9827,437200.0
2008-11-03 11:50:00,13.53,13.54,13.47,13.48,427600.0,11.9827,11.9915,11.9295,11.9384,427600.0
2008-11-03 12:00:00,13.47,13.49,13.4,13.45,537600.0,11.9295,11.9472,11.8675,11.9118,537600.0
2008-11-03 12:10:00,13.45,13.47,13.42,13.42,377600.0,11.9118,11.9295,11.8853,11.8853,377600.0
2008-11-03 12:20:00,13.42,13.44,13.36,13.37,596800.0,11.8853,11.903,11.8321,11.841,596800.0
2008-11-03 12:30:00,13.38,13.44,13.38,13.39,324800.0,11.8498,11.903,11.8498,11.8587,324800.0
2008-11-03 12:40:00,13.39,13.4,13.3,13.37,689600.0,11.8587,11.8675,11.779,11.841,689600.0
2008-11-03 12:50:00,13.37,13.45,13.36,13.42,386000.0,11.841,11.9118,11.8321,11.8853,386000.0
2008-11-03 13:00:00,13.43,13.44,13.39,13.44,226400.0,11.8941,11.903,11.8587,11.903,226400.0
2008-11-03 13:10:00,13.44,13.46,13.42,13.45,235200.0,11.903,11.9207,11.8853,11.9118,235200.0
2008-11-03 13:20:00,13.45,13.47,13.42,13.44,306400.0,11.9118,11.9295,11.8853,11.903,306400.0
2008-11-03 13:30:00,13.44,13.47,13.43,13.47,268400.0,11.903,11.9295,11.8941,11.9295,268400.0
2008-11-03 13:40:00,13.47,13.47,13.44,13.45,295600.0,11.9295,11.9295,11.903,11.9118,295600.0
2008-11-03 13:50:00,13.45,13.47,13.44,13.45,284400.0,11.9118,11.9295,11.903,11.9118,284400.0
2008-11-03 14:00:00,13.45,13.47,13.43,13.44,504400.0,11.9118,11.9295,11.8941,11.903,504400.0
2008-11-03 14:10:00,13.44,13.44,13.33,13.33,578800.0,11.903,11.903,11.8055,11.8055,578800.0
2008-11-03 14:20:00,13.33,13.38,13.31,13.35,538400.0,11.8055,11.8498,11.7878,11.8233,538400.0
2008-11-03 14:30:00,13.35,13.35,13.3,13.31,498800.0,11.8233,11.8233,11.779,11.7878,498800.0
2008-11-03 14:40:00,13.31,13.32,13.29,13.29,471600.0,11.7878,11.7967,11.7701,11.7701,471600.0
2008-11-03 14:50:00,13.29,13.3,13.22,13.24,955600.0,11.7701,11.779,11.7081,11.7258,955600.0
2008-11-03 15:00:00,13.25,13.25,13.14,13.18,933200.0,11.7347,11.7347,11.6373,11.6727,933200.0
2008-11-03 15:10:00,13.18,13.19,13.13,13.13,983600.0,11.6727,11.6816,11.6284,11.6284,983600.0
2008-11-03 15:20:00,13.13,13.14,13.01,13.04,1565200.0,11.6284,11.6373,11.5221,11.5487,1565200.0
2008-11-03 15:30:00,13.04,13.1,12.98,13.1,2367600.0,11.5487,11.6018,11.4956,11.6018,2367600.0
2008-11-03 15:40:00,13.1,13.17,13.08,13.09,1413600.0,11.6018,11.6638,11.5841,11.593,1413600.0
2008-11-03 15:50:00,13.08,13.13,13.04,13.11,1722400.0,11.5841,11.6284,11.5487,11.6107,1722400.0
2008-11-04 09:30:00,13.6,13.86,13.47,13.73,4128000.0,12.0447,12.2749,11.9295,12.1598,4128000.0
2008-11-04 09:40:00,13.75,13.8,13.67,13.72,2464000.0,12.1775,12.2218,12.1067,12.1509,2464000.0
2008-11-04 09:50:00,13.72,13.91,13.71,13.9,2612000.0,12.1509,12.3192,12.1421,12.3104,2612000.0
2008-11-04 10:00:00,13.89,14.12,13.82,14.12,3039200.0,12.3015,12.5052,12.2395,12.5052,3039200.0
2008-11-04 10:10:00,14.12,14.18,14.03,14.1,2025200.0,12.5052,12.5583,12.4255,12.4875,2025200.0
2008-11-04 10:20:00,14.09,14.13,14.02,14.12,1264400.0,12.4786,12.5141,12.4166,12.5052,1264400.0
2008-11-04 10:30:00,14.12,14.12,13.95,14.0,890800.0,12.5052,12.5052,12.3546,12.3989,890800.0
2008-11-04 10:40:00,13.99,14.08,13.9,14.08,1103600.0,12.3901,12.4698,12.3104,12.4698,1103600.0
2008-11-04 10:50:00,14.06,14.13,14.04,14.09,980400.0,12.4521,12.5141,12.4343,12.4786,980400.0
2008-11-04 11:00:00,14.09,14.25,14.09,14.23,2066000.0,12.4786,12.6203,12.4786,12.6026,2066000.0
2008-11-04 11:10:00,14.23,14.28,14.22,14.26,1492800.0,12.6026,12.6469,12.5938,12.6292,1492800.0
2008-11-04 11:20:00,14.26,14.37,14.21,14.35,1161600.0,12.6292,12.7266,12.5849,12.7089,1161600.0
2008-11-04 11:30:00,14.35,14.45,14.34,14.42,2004000.0,12.7089,12.7975,12.7,12.7709,2004000.0
2008-11-04 11:40:00,14.42,14.46,14.36,14.44,1242400.0,12.7709,12.8063,12.7178,12.7886,1242400.0
2008-11-04 11:50:00,14.44,14.53,14.44,14.5,1819200.0,12.7886,12.8683,12.7886,12.8417,1819200.0
2008-11-04 12:00:00,14.5,14.51,14.4,14.45,1238000.0,12.8417,12.8506,12.7532,12.7975,1238000.0
2008-11-04 12:10:00,14.46,14.53,14.45,14.49,995600.0,12.8063,12.8683,12.7975,12.8329,995600.0
2008-11-04 12:20:00,14.49,14.61,14.49,14.58,1630000.0,12.8329,12.9392,12.8329,12.9126,1630000.0
2008-11-04 12:30:00,14.58,14.63,14.52,14.63,1190800.0,12.9126,12.9569,12.8595,12.9569,1190800.0
2008-11-04 12:40:00,14.63,14.66,14.55,14.65,1159600.0,12.9569,12.9834,12.886,12.9746,1159600.0
2008-11-04 12:50:00,14.65,14.65,14.56,14.6,778000.0,12.9746,12.9746,12.8949,12.9303,778000.0
2008-11-04 13:00:00,14.6,14.72,14.6,14.7,972400.0,12.9303,13.0366,12.9303,13.0189,972400.0
2008-11-04 13:10:00,14.7,14.7,14.61,14.65,788800.0,13.0189,13.0189,12.9392,12.9746,788800.0
2008-11-04 13:20:00,14.65,14.66,14.56,14.63,770400.0,12.9746,12.9834,12.8949,12.9569,770400.0
2008-11-04 13:30:00,14.63,14.66,14.61,14.66,760400.0,12.9569,12.9834,12.9392,12.9834,760400.0
2008-11-04 13:40:00,14.66,14.68,14.63,14.63,805600.0,12.9834,13.0012,12.9569,12.9569,805600.0
2008-11-04 13:50:00,14.64,14.7,14.61,14.69,1018800.0,12.9657,13.0189,12.9392,13.01,1018800.0
2008-11-04 14:00:00,14.69,14.69,14.45,14.61,2610800.0,13.01,13.01,12.7975,12.9392,2610800.0
2008-11-04 14:10:00,14.61,14.61,14.51,14.57,992000.0,12.9392,12.9392,12.8506,12.9037,992000.0
2008-11-04 14:20:00,14.56,14.65,14.56,14.65,1071200.0,12.8949,12.9746,12.8949,12.9746,1071200.0
2008-11-04 14:30:00,14.65,14.79,14.64,14.76,1772000.0,12.9746,13.0986,12.9657,13.072,1772000.0
2008-11-04 14:40:00,14.76,14.87,14.75,14.78,2696000.0,13.072,13.1694,13.0631,13.0897,2696000.0
2008-11-04 14:50:00,14.77,14.99,14.73,14.98,3209200.0,13.0809,13.2757,13.0454,13.2668,3209200.0
2008-11-04 15:00:00,14.98,14.99,14.79,14.92,2829200.0,13.2668,13.2757,13.0986,13.2137,2829200.0
2008-11-04 15:10:00,14.92,14.99,14.92,14.94,3418800.0,13.2137,13.2757,13.2137,13.2314,3418800.0
2008-11-04 15:20:00,14.94,15.08,14.93,15.02,3901200.0,13.2314,13.3554,13.2226,13.3023,3901200.0
2008-11-04 15:30:00,15.02,15.11,14.97,15.01,3118800.0,13.3023,13.382,13.258,13.2934,3118800.0
2008-11-04 15:40:00,15.01,15.04,14.8,14.81,2418000.0,13.2934,13.32,13.1074,13.1163,2418000.0
2008-11-04 15:50:00,14.8,14.96,14.78,14.93,3495600.0,13.1074,13.2491,13.0897,13.2226,3495600.0
2008-11-05 09:30:00,14.57,14.8,14.5,14.58,2387200.0,12.9037,13.1074,12.8417,12.9126,2387200.0
2008-11-05 09:40:00,14.58,14.61,14.38,14.49,1983600.0,12.9126,12.9392,12.7355,12.8329,1983600.0
2008-11-05 09:50:00,14.48,14.63,14.43,14.56,2099200.0,12.824,12.9569,12.7797,12.8949,2099200.0
2008-11-05 10:00:00,14.56,14.71,14.5,14.65,1618000.0,12.8949,13.0277,12.8417,12.9746,1618000.0
2008-11-05 10:10:00,14.65,14.69,14.56,14.65,898400.0,12.9746,13.01,12.8949,12.9746,898400.0
2008-11-05 10:20:00,14.64,14.72,14.59,14.64,1110400.0,12.9657,13.0366,12.9214,12.9657,1110400.0
2008-11-05 10:30:00,14.64,14.75,14.53,14.58,1457200.0,12.9657,13.0631,12.8683,12.9126,1457200.0
2008-11-05 10:40:00,14.56,14.63,14.55,14.63,695600.0,12.8949,12.9569,12.886,12.9569,695600.0
2008-11-05 10:50:00,14.62,14.63,14.45,14.5,1306400.0,12.948,12.9569,12.7975,12.8417,1306400.0
2008-11-05 11:00:00,14.5,14.54,14.43,14.48,958000.0,12.8417,12.8772,12.7797,12.824,958000.0
2008-11-05 11:10:00,14.48,14.58,14.46,14.5,762800.0,12.824,12.9126,12.8063,12.8417,762800.0
2008-11-05 11:20:00,14.5,14.5,14.33,14.36,921600.0,12.8417,12.8417,12.6912,12.7178,921600.0
2008-11-05 11:30:00,14.36,14.41,14.31,14.36,728000.0,12.7178,12.762,12.6735,12.7178,728000.0
2008-11-05 11:40:00,14.36,14.44,14.34,14.41,608000.0,12.7178,12.7886,12.7,12.762,608000.0
2008-11-05 11:50:00,14.41,14.42,14.35,14.42,583200.0,12.762,12.7709,12.7089,12.7709,583200.0
2008-11-05 12:00:00,14.42,14.48,14.39,14.47,789200.0,12.7709,12.824,12.7443,12.8152,789200.0
2008-11-05 12:10:00,14.47,14.48,14.35,14.37,942000.0,12.8152,12.824,12.7089,12.7266,942000.0
2008-11-05 12:20:00,14.36,14.37,14.25,14.27,964400.0,12.7178,12.7266,12.6203,12.638,964400.0
2008-11-05 12:30:00,14.26,14.33,14.18,14.18,915200.0,12.6292,12.6912,12.5583,12.5583,915200.0
2008-11-05 12:40:00,14.19,14.29,14.13,14.25,1442000.0,12.5672,12.6558,12.5141,12.6203,1442000.0
2008-11-05 12:50:00,14.26,14.34,14.21,14.34,797600.0,12.6292,12.7,12.5849,12.7,797600.0
2008-11-05 13:00:00,14.34,14.37,14.28,14.37,838400.0,12.7,12.7266,12.6469,12.7266,838400.0
2008-11-05 13:10:00,14.37,14.45,14.37,14.45,614400.0,12.7266,12.7975,12.7266,12.7975,614400.0
2008-11-05 13:20:00,14.44,14.47,14.38,14.45,716000.0,12.7886,12.8152,12.7355,12.7975,716000.0
2008-11-05 13:30:00,14.45,14.45,14.38,14.39,408800.0,12.7975,12.7975,12.7355,12.7443,408800.0
2008-11-05 13:40:00,14.39,14.44,14.39,14.44,630800.0,12.7443,12.7886,12.7443,12.7886,630800.0
2008-11-05 13:50:00,14.43,14.45,14.4,14.42,542800.0,12.7797,12.7975,12.7532,12.7709,542800.0
2008-11-05 14:00:00,14.42,14.46,14.31,14.32,780400.0,12.7709,12.8063,12.6735,12.6823,780400.0
2008-11-05 14:10:00,14.31,14.45,14.31,14.44,657200.0,12.6735,12.7975,12.6735,12.7886,657200.0
2008-11-05 14:20:00,14.44,14.61,14.41,14.55,1524400.0,12.7886,12.9392,12.762,12.886,1524400.0
2008-11-05 14:30:00,14.55,14.7,14.53,14.54,1619200.0,12.886,13.0189,12.8683,12.8772,1619200.0
2008-11-05 14:40:00,14.55,14.57,14.47,14.54,709200.0,12.886,12.9037,12.8152,12.8772,709200.0
2008-11-05 14:50:00,14.53,14.58,14.49,14.5,774400.0,12.8683,12.9126,12.8329,12.8417,774400.0
2008-11-05 15:00:00,14.5,14.58,14.44,14.54,969200.0,12.8417,12.9126,12.7886,12.8772,969200.0
2008-11-05 15:10:00,14.54,14.56,14.45,14.49,1528000.0,12.8772,12.8949,12.7975,12.8329,1528000.0
2008-11-05 15:20:00,14.49,14.5,14.37,14.43,941600.0,12.8329,12.8417,12.7266,12.7797,941600.0
2008-11-05 15:30:00,14.44,14.44,14.27,14.36,1416400.0,12.7886,12.7886,12.638,12.7178,1416400.0
2008-11-05 15:40:00,14.36,14.38,14.2,14.33,1969600.0,12.7178,12.7355,12.576,12.6912,1969600.0
2008-11-05 15:50:00,14.33,14.36,14.11,14.12,2452800.0,12.6912,12.7178,12.4963,12.5052,2452800.0
2008-11-06 09:30:00,13.76,14.0,13.75,13.93,1258400.0,12.1864,12.3989,12.1775,12.3369,1258400.0
2008-11-06 09:40:00,13.94,13.97,13.8,13.9,972000.0,12.3458,12.3724,12.2218,12.3104,972000.0
2008-11-06 09:50:00,13.9,13.91,13.69,13.72,1282800.0,12.3104,12.3192,12.1244,12.1509,1282800.0
2008-11-06 10:00:00,13.72,13.75,13.64,13.74,1024400.0,12.1509,12.1775,12.0801,12.1687,1024400.0
2008-11-06 10:10:00,13.74,13.76,13.68,13.69,904000.0,12.1687,12.1864,12.1155,12.1244,904000.0
2008-11-06 10:20:00,13.69,13.71,13.61,13.63,1038400.0,12.1244,12.1421,12.0535,12.0712,1038400.0
2008-11-06 10:30:00,13.63,13.65,13.56,13.58,857600.0,12.0712,12.0889,12.0092,12.027,857600.0
2008-11-06 10:40:00,13.58,13.59,13.36,13.38,2127200.0,12.027,12.0358,11.8321,11.8498,2127200.0
2008-11-06 10:50:00,13.38,13.4,13.29,13.39,1142800.0,11.8498,11.8675,11.7701,11.8587,1142800.0
2008-11-06 11:00:00,13.39,13.41,13.34,13.34,1258800.0,11.8587,11.8764,11.8144,11.8144,1258800.0
2008-11-06 11:10:00,13.35,13.35,13.19,13.24,1383600.0,11.8233,11.8233,11.6816,11.7258,1383600.0
2008-11-06 11:20:00,13.24,13.25,13.13,13.25,1268400.0,11.7258,11.7347,11.6284,11.7347,1268400.0
2008-11-06 11:30:00,13.25,13.28,13.15,13.2,900800.0,11.7347,11.7613,11.6461,11.6904,900800.0
2008-11-06 11:40:00,13.2,13.24,13.11,13.11,1182400.0,11.6904,11.7258,11.6107,11.6107,1182400.0
2008-11-06 11:50:00,13.11,13.16,13.06,13.1,981200.0,11.6107,11.655,11.5664,11.6018,981200.0
2008-11-06 12:00:00,13.11,13.11,13.01,13.02,1178400.0,11.6107,11.6107,11.5221,11.531,1178400.0
2008-11-06 12:10:00,13.03,13.08,13.01,13.04,1040000.0,11.5399,11.5841,11.5221,11.5487,1040000.0
2008-11-06 12:20:00,13.04,13.06,12.92,12.94,1561600.0,11.5487,11.5664,11.4424,11.4601,1561600.0
2008-11-06 12:30:00,12.94,12.96,12.87,12.92,1332800.0,11.4601,11.4779,11.3982,11.4424,1332800.0
2008-11-06 12:40:00,12.92,12.94,12.88,12.91,752000.0,11.4424,11.4601,11.407,11.4336,752000.0
2008-11-06 12:50:00,12.91,13.01,12.87,12.99,1100400.0,11.4336,11.5221,11.3982,11.5044,1100400.0
2008-11-06 13:00:00,12.99,13.04,12.93,12.96,1034800.0,11.5044,11.5487,11.4513,11.4779,1034800.0
2008-11-06 13:10:00,12.97,12.97,12.85,12.87,851600.0,11.4867,11.4867,11.3804,11.3982,851600.0
2008-11-06 13:20:00,12.88,12.96,12.86,12.9,814800.0,11.407,11.4779,11.3893,11.4247,814800.0
2008-11-06 13:30:00,12.9,12.92,12.76,12.78,1089200.0,11.4247,11.4424,11.3007,11.3184,1089200.0
2008-11-06 13:40:00,12.78,12.79,12.72,12.72,1682400.0,11.3184,11.3273,11.2653,11.2653,1682400.0
2008-11-06 13:50:00,12.72,12.85,12.7,12.85,1286800.0,11.2653,11.3804,11.2476,11.3804,1286800.0
2008-11-06 14:00:00,12.85,13.0,12.84,12.93,1156000.0,11.3804,11.5133,11.3716,11.4513,1156000.0
2008-11-06 14:10:00,12.92,12.99,12.86,12.98,983200.0,11.4424,11.5044,11.3893,11.4956,983200.0
2008-11-06 14:20:00,12.99,13.03,12.89,12.93,924800.0,11.5044,11.5399,11.4159,11.4513,924800.0
2008-11-06 14:30:00,12.92,13.12,12.89,13.1,1312800.0,11.4424,11.6196,11.4159,11.6018,1312800.0
2008-11-06 14:40:00,13.1,13.22,13.05,13.1,854800.0,11.6018,11.7081,11.5576,11.6018,854800.0
2008-11-06 14:50:00,13.1,13.18,13.04,13.07,1069600.0,11.6018,11.6727,11.5487,11.5753,1069600.0
2008-11-06 15:00:00,13.08,13.11,12.91,12.96,1157200.0,11.5841,11.6107,11.4336,11.4779,1157200.0
2008-11-06 15:10:00,12.96,13.09,12.96,13.04,1282400.0,11.4779,11.593,11.4779,11.5487,1282400.0
2008-11-06 15:20:00,13.04,13.04,12.78,12.8,1298800.0,11.5487,11.5487,11.3184,11.3362,1298800.0
2008-11-06 15:30:00,12.8,12.85,12.69,12.77,2191200.0,11.3362,11.3804,11.2387,11.3096,2191200.0
2008-11-06 15:40:00,12.77,12.96,12.75,12.85,1403200.0,11.3096,11.4779,11.2919,11.3804,1403200.0
2008-11-06 15:50:00,12.85,12.97,12.8,12.9,1963200.0,11.3804,11.4867,11.3362,11.4247,1963200.0
2008-11-07 09:30:00,13.11,13.29,13.03,13.06,1220800.0,11.6107,11.7701,11.5399,11.5664,1220800.0
2008-11-07 09:40:00,13.06,13.06,12.86,12.87,1078800.0,11.5664,11.5664,11.3893,11.3982,1078800.0
2008-11-07 09:50:00,12.86,12.97,12.83,12.89,1092400.0,11.3893,11.4867,11.3627,11.4159,1092400.0
2008-11-07 10:00:00,12.89,13.09,12.89,13.08,1119600.0,11.4159,11.593,11.4159,11.5841,1119600.0
2008-11-07 10:10:00,13.09,13.42,13.04,13.38,1932800.0,11.593,11.8853,11.5487,11.8498,1932800.0
2008-11-07 10:20:00,13.38,13.5,13.33,13.42,1440400.0,11.8498,11.9561,11.8055,11.8853,1440400.0
2008-11-07 10:30:00,13.42,13.62,13.4,13.6,1253600.0,11.8853,12.0624,11.8675,12.0447,1253600.0
2008-11-07 10:40:00,13.61,13.67,13.56,13.58,969200.0,12.0535,12.1067,12.0092,12.027,969200.0
2008-11-07 10:50:00,13.58,13.59,13.4,13.4,730400.0,12.027,12.0358,11.8675,11.8675,730400.0
2008-11-07 11:00:00,13.41,13.49,13.3,13.31,551200.0,11.8764,11.9472,11.779,11.7878,551200.0
2008-11-07 11:10:00,13.3,13.44,13.3,13.43,512800.0,11.779,11.903,11.779,11.8941,512800.0
2008-11-07 11:20:00,13.44,13.47,13.25,13.29,600800.0,11.903,11.9295,11.7347,11.7701,600800.0
2008-11-07 11:30:00,13.3,13.37,13.26,13.34,476000.0,11.779,11.841,11.7435,11.8144,476000.0
2008-11-07 11:40:00,13.35,13.42,13.31,13.42,357600.0,11.8233,11.8853,11.7878,11.8853,357600.0
2008-11-07 11:50:00,13.42,13.45,13.38,13.42,369200.0,11.8853,11.9118,11.8498,11.8853,369200.0
2008-11-07 12:00:00,13.43,13.45,13.38,13.41,366000.0,11.8941,11.9118,11.8498,11.8764,366000.0
2008-11-07 12:10:00,13.41,13.42,13.34,13.37,304000.0,11.8764,11.8853,11.8144,11.841,304000.0
2008-11-07 12:20:00,13.37,13.49,13.37,13.4,336400.0,11.841,11.9472,11.841,11.8675,336400.0
2008-11-07 12:30:00,13.4,13.49,13.37,13.49,358000.0,11.8675,11.9472,11.841,11.9472,358000.0
2008-11-07 12:40:00,13.49,13.53,13.47,13.5,366000.0,11.9472,11.9827,11.9295,11.9561,366000.0
2008-11-07 12:50:00,13.5,13.56,13.5,13.54,428000.0,11.9561,12.0092,11.9561,11.9915,428000.0
2008-11-07 13:00:00,13.54,13.62,13.53,13.58,459200.0,11.9915,12.0624,11.9827,12.027,459200.0
2008-11-07 13:10:00,13.58,13.62,13.57,13.59,475600.0,12.027,12.0624,12.0181,12.0358,475600.0
2008-11-07 13:20:00,13.59,13.62,13.56,13.61,369200.0,12.0358,12.0624,12.0092,12.0535,369200.0
2008-11-07 13:30:00,13.61,13.61,13.57,13.58,405200.0,12.0535,12.0535,12.0181,12.027,405200.0
2008-11-07 13:40:00,13.59,13.6,13.53,13.6,471200.0,12.0358,12.0447,11.9827,12.0447,471200.0
2008-11-07 13:50:00,13.59,13.64,13.57,13.63,304000.0,12.0358,12.0801,12.0181,12.0712,304000.0
2008-11-07 14:00:00,13.64,13.7,13.62,13.65,611200.0,12.0801,12.1332,12.0624,12.0889,611200.0
2008-11-07 14:10:00,13.64,13.69,13.63,13.64,395200.0,12.0801,12.1244,12.0712,12.0801,395200.0
2008-11-07 14:20:00,13.64,13.65,13.43,13.45,885600.0,12.0801,12.0889,11.8941,11.9118,885600.0
2008-11-07 14:30:00,13.45,13.48,13.4,13.46,563200.0,11.9118,11.9384,11.8675,11.9207,563200.0
2008-11-07 14:40:00,13.45,13.47,13.31,13.31,874800.0,11.9118,11.9295,11.7878,11.7878,874800.0
2008-11-07 14:50:00,13.31,13.37,13.17,13.17,1256000.0,11.7878,11.841,11.6638,11.6638,1256000.0
2008-11-07 15:00:00,13.17,13.23,13.09,13.21,874800.0,11.6638,11.717,11.593,11.6993,874800.0
2008-11-07 15:10:00,13.21,13.31,13.19,13.21,545600.0,11.6993,11.7878,11.6816,11.6993,545600.0
2008-11-07 15:20:00,13.21,13.27,13.14,13.25,410800.0,11.6993,11.7524,11.6373,11.7347,410800.0
2008-11-07 15:30:00,13.25,13.37,13.22,13.33,407200.0,11.7347,11.841,11.7081,11.8055,407200.0
2008-11-07 15:40:00,13.32,13.34,13.23,13.25,783600.0,11.7967,11.8144,11.717,11.7347,783600.0
2008-11-07 15:50:00,13.24,13.43,13.23,13.4,1537200.0,11.7258,11.8941,11.717,11.8675,1537200.0
2008-11-10 09:30:00,13.83,13.83,13.62,13.71,1299200.0,12.2484,12.2484,12.0624,12.1421,1299200.0
2008-11-10 09:40:00,13.72,13.76,13.63,13.67,1538400.0,12.1509,12.1864,12.0712,12.1067,1538400.0
2008-11-10 09:50:00,13.66,13.71,13.56,13.61,811200.0,12.0978,12.1421,12.0092,12.0535,811200.0
2008-11-10 10:00:00,13.61,13.66,13.58,13.62,615600.0,12.0535,12.0978,12.027,12.0624,615600.0
2008-11-10 10:10:00,13.62,13.63,13.52,13.53,632400.0,12.0624,12.0712,11.9738,11.9827,632400.0
2008-11-10 10:20:00,13.53,13.6,13.44,13.46,674400.0,11.9827,12.0447,11.903,11.9207,674400.0
2008-11-10 10:30:00,13.46,13.48,13.38,13.43,421600.0,11.9207,11.9384,11.8498,11.8941,421600.0
2008-11-10 10:40:00,13.41,13.47,13.39,13.4,441200.0,11.8764,11.9295,11.8587,11.8675,441200.0
2008-11-10 10:50:00,13.4,13.41,13.32,13.33,495600.0,11.8675,11.8764,11.7967,11.8055,495600.0
2008-11-10 11:00:00,13.33,13.36,13.25,13.34,634000.0,11.8055,11.8321,11.7347,11.8144,634000.0
2008-11-10 11:10:00,13.35,13.36,13.3,13.31,284000.0,11.8233,11.8321,11.779,11.7878,284000.0
2008-11-10 11:20:00,13.31,13.43,13.3,13.38,561600.0,11.7878,11.8941,11.779,11.8498,561600.0
2008-11-10 11:30:00,13.39,13.43,13.31,13.38,368400.0,11.8587,11.8941,11.7878,11.8498,368400.0
2008-11-10 11:40:00,13.37,13.38,13.21,13.21,502400.0,11.841,11.8498,11.6993,11.6993,502400.0
2008-11-10 11:50:00,13.21,13.23,13.15,13.2,654000.0,11.6993,11.717,11.6461,11.6904,654000.0
2008-11-10 12:00:00,13.2,13.22,13.16,13.21,470000.0,11.6904,11.7081,11.655,11.6993,470000.0
2008-11-10 12:10:00,13.21,13.27,13.17,13.18,412400.0,11.6993,11.7524,11.6638,11.6727,412400.0
2008-11-10 12:20:00,13.17,13.2,13.11,13.11,452000.0,11.6638,11.6904,11.6107,11.6107,452000.0
2008-11-10 12:30:00,13.11,13.11,13.06,13.06,667600.0,11.6107,11.6107,11.5664,11.5664,667600.0
2008-11-10 12:40:00,13.07,13.13,13.04,13.09,409600.0,11.5753,11.6284,11.5487,11.593,409600.0
2008-11-10 12:50:00,13.09,13.12,13.04,13.12,411200.0,11.593,11.6196,11.5487,11.6196,411200.0
2008-11-10 13:00:00,13.11,13.11,13.01,13.1,616400.0,11.6107,11.6107,11.5221,11.6018,616400.0
2008-11-10 13:10:00,13.1,13.13,13.08,13.11,323600.0,11.6018,11.6284,11.5841,11.6107,323600.0
2008-11-10 13:20:00,13.11,13.15,13.06,13.12,482800.0,11.6107,11.6461,11.5664,11.6196,482800.0
2008-11-10 13:30:00,13.12,13.22,13.11,13.19,449600.0,11.6196,11.7081,11.6107,11.6816,449600.0
2008-11-10 13:40:00,13.19,13.19,13.14,13.17,273600.0,11.6816,11.6816,11.6373,11.6638,273600.0
2008-11-10 13:50:00,13.17,13.27,13.15,13.19,774800.0,11.6638,11.7524,11.6461,11.6816,774800.0
2008-11-10 14:00:00,13.19,13.23,13.18,13.19,718000.0,11.6816,11.717,11.6727,11.6816,718000.0
2008-11-10 14:10:00,13.19,13.2,13.02,13.03,1048800.0,11.6816,11.6904,11.531,11.5399,1048800.0
2008-11-10 14:20:00,13.02,13.1,12.97,13.04,856000.0,11.531,11.6018,11.4867,11.5487,856000.0
2008-11-10 14:30:00,13.04,13.06,12.94,12.97,648400.0,11.5487,11.5664,11.4601,11.4867,648400.0
2008-11-10 14:40:00,12.98,13.05,12.91,12.94,505200.0,11.4956,11.5576,11.4336,11.4601,505200.0
2008-11-10 14:50:00,12.94,12.99,12.88,12.92,514400.0,11.4601,11.5044,11.407,11.4424,514400.0
2008-11-10 15:00:00,12.92,12.93,12.8,12.88,1254000.0,11.4424,11.4513,11.3362,11.407,1254000.0
2008-11-10 15:10:00,12.88,13.04,12.85,12.92,729200.0,11.407,11.5487,11.3804,11.4424,729200.0
2008-11-10 15:20:00,12.92,12.96,12.88,12.9,401600.0,11.4424,11.4779,11.407,11.4247,401600.0
2008-11-10 15:30:00,12.9,13.03,12.88,12.91,659200.0,11.4247,11.5399,11.407,11.4336,659200.0
2008-11-10 15:40:00,12.91,13.0,12.88,12.96,821200.0,11.4336,11.5133,11.407,11.4779,821200.0
2008-11-10 15:50:00,12.95,13.05,12.92,13.01,1341200.0,11.469,11.5576,11.4424,11.5221,1341200.0
2008-11-11 09:30:00,12.75,12.81,12.64,12.8,929600.0,11.2919,11.345,11.1945,11.3362,929600.0
2008-11-11 09:40:00,12.8,12.81,12.68,12.69,848800.0,11.3362,11.345,11.2299,11.2387,848800.0
2008-11-11 09:50:00,12.69,12.72,12.59,12.71,918000.0,11.2387,11.2653,11.1502,11.2564,918000.0
2008-11-11 10:00:00,12.71,12.95,12.66,12.9,1290800.0,11.2564,11.469,11.2122,11.4247,1290800.0
2008-11-11 10:10:00,12.9,13.08,12.9,12.98,1070800.0,11.4247,11.5841,11.4247,11.4956,1070800.0
2008-11-11 10:20:00,12.98,13.12,12.92,13.03,725600.0,11.4956,11.6196,11.4424,11.5399,725600.0
2008-11-11 10:30:00,13.03,13.05,12.97,13.0,505200.0,11.5399,11.5576,11.4867,11.5133,505200.0
2008-11-11 10:40:00,13.0,13.05,12.99,13.04,559600.0,11.5133,11.5576,11.5044,11.5487,559600.0
2008-11-11 10:50:00,13.04,13.09,13.0,13.01,291600.0,11.5487,11.593,11.5133,11.5221,291600.0
2008-11-11 11:00:00,13.0,13.12,13.0,13.07,692400.0,11.5133,11.6196,11.5133,11.5753,692400.0
2008-11-11 11:10:00,13.07,13.1,13.03,13.03,580800.0,11.5753,11.6018,11.5399,11.5399,580800.0
2008-11-11 11:20:00,13.03,13.17,13.03,13.11,1015200.0,11.5399,11.6638,11.5399,11.6107,1015200.0
2008-11-11 11:30:00,13.11,13.15,13.08,13.15,480000.0,11.6107,11.6461,11.5841,11.6461,480000.0
2008-11-11 11:40:00,13.15,13.19,13.11,13.16,511200.0,11.6461,11.6816,11.6107,11.655,511200.0
2008-11-11 11:50:00,13.16,13.17,13.11,13.14,354400.0,11.655,11.6638,11.6107,11.6373,354400.0
2008-11-11 12:00:00,13.14,13.21,13.13,13.17,469200.0,11.6373,11.6993,11.6284,11.6638,469200.0
2008-11-11 12:10:00,13.17,13.25,13.17,13.2,404800.0,11.6638,11.7347,11.6638,11.6904,404800.0
2008-11-11 12:20:00,13.19,13.2,13.14,13.16,306400.0,11.6816,11.6904,11.6373,11.655,306400.0
2008-11-11 12:30:00,13.16,13.19,13.13,13.13,256000.0,11.655,11.6816,11.6284,11.6284,256000.0
2008-11-11 12:40:00,13.14,13.19,13.13,13.16,431200.0,11.6373,11.6816,11.6284,11.655,431200.0
2008-11-11 12:50:00,13.16,13.21,13.13,13.18,349200.0,11.655,11.6993,11.6284,11.6727,349200.0
2008-11-11 13:00:00,13.18,13.25,13.14,13.23,356000.0,11.6727,11.7347,11.6373,11.717,356000.0
2008-11-11 13:10:00,13.23,13.24,13.19,13.23,435200.0,11.717,11.7258,11.6816,11.717,435200.0
2008-11-11 13:20:00,13.23,13.35,13.22,13.29,835200.0,11.717,11.8233,11.7081,11.7701,835200.0
2008-11-11 13:30:00,13.29,13.37,13.22,13.23,488800.0,11.7701,11.841,11.7081,11.717,488800.0
2008-11-11 13:40:00,13.24,13.35,13.23,13.32,554400.0,11.7258,11.8233,11.717,11.7967,554400.0
2008-11-11 13:50:00,13.32,13.5,13.32,13.48,1056000.0,11.7967,11.9561,11.7967,11.9384,1056000.0
2008-11-11 14:00:00,13.48,13.62,13.38,13.46,1060000.0,11.9384,12.0624,11.8498,11.9207,1060000.0
2008-11-11 14:10:00,13.46,13.63,13.44,13.63,802000.0,11.9207,12.0712,11.903,12.0712,802000.0
2008-11-11 14:20:00,13.63,13.65,13.52,13.65,1197200.0,12.0712,12.0889,11.9738,12.0889,1197200.0
2008-11-11 14:30:00,13.65,13.75,13.6,13.64,1841600.0,12.0889,12.1775,12.0447,12.0801,1841600.0
2008-11-11 14:40:00,13.63,13.65,13.52,13.58,1034800.0,12.0712,12.0889,11.9738,12.027,1034800.0
2008-11-11 14:50:00,13.58,13.58,13.4,13.42,1093200.0,12.027,12.027,11.8675,11.8853,1093200.0
2008-11-11 15:00:00,13.42,13.63,13.4,13.54,903600.0,11.8853,12.0712,11.8675,11.9915,903600.0
2008-11-11 15:10:00,13.55,13.61,13.47,13.61,809200.0,12.0004,12.0535,11.9295,12.0535,809200.0
2008-11-11 15:20:00,13.61,13.61,13.41,13.46,1056800.0,12.0535,12.0535,11.8764,11.9207,1056800.0
2008-11-11 15:30:00,13.46,13.46,13.39,13.4,1390000.0,11.9207,11.9207,11.8587,11.8675,1390000.0
2008-11-11 15:40:00,13.4,13.56,13.4,13.53,1318000.0,11.8675,12.0092,11.8675,11.9827,1318000.0
2008-11-11 15:50:00,13.53,13.55,13.43,13.5,1994000.0,11.9827,12.0004,11.8941,11.9561,1994000.0
2008-11-12 09:30:00,13.11,13.47,13.1,13.38,1363200.0,11.6343,11.9537,11.6254,11.8739,1363200.0
2008-11-12 09:40:00,13.38,13.55,13.3,13.47,1767200.0,11.8739,12.0247,11.8029,11.9537,1767200.0
2008-11-12 09:50:00,13.47,13.57,13.4,13.43,1091200.0,11.9537,12.0425,11.8916,11.9182,1091200.0
2008-11-12 10:00:00,13.42,13.58,13.41,13.53,1014400.0,11.9094,12.0514,11.9005,12.007,1014400.0
2008-11-12 10:10:00,13.53,13.74,13.52,13.72,1502000.0,12.007,12.1933,11.9981,12.1756,1502000.0
2008-11-12 10:20:00,13.72,13.74,13.63,13.67,1161200.0,12.1756,12.1933,12.0957,12.1312,1161200.0
2008-11-12 10:30:00,13.66,13.85,13.65,13.85,2286400.0,12.1224,12.291,12.1135,12.291,2286400.0
2008-11-12 10:40:00,13.85,13.91,13.57,13.62,2135600.0,12.291,12.3442,12.0425,12.0869,2135600.0
2008-11-12 10:50:00,13.61,13.66,13.53,13.65,1279200.0,12.078,12.1224,12.007,12.1135,1279200.0
2008-11-12 11:00:00,13.66,13.69,13.48,13.54,1015600.0,12.1224,12.149,11.9626,12.0159,1015600.0
2008-11-12 11:10:00,13.54,13.54,13.38,13.44,1206800.0,12.0159,12.0159,11.8739,11.9271,1206800.0
2008-11-12 11:20:00,13.43,13.46,13.35,13.43,820400.0,11.9182,11.9449,11.8472,11.9182,820400.0
2008-11-12 11:30:00,13.42,13.43,13.22,13.24,1029200.0,11.9094,11.9182,11.7319,11.7496,1029200.0
2008-11-12 11:40:00,13.24,13.25,13.1,13.11,1288800.0,11.7496,11.7585,11.6254,11.6343,1288800.0
2008-11-12 11:50:00,13.11,13.22,13.05,13.18,993600.0,11.6343,11.7319,11.581,11.6964,993600.0
2008-11-12 12:00:00,13.2,13.24,13.17,13.19,428000.0,11.7141,11.7496,11.6875,11.7053,428000.0
2008-11-12 12:10:00,13.2,13.22,13.13,13.14,374000.0,11.7141,11.7319,11.652,11.6609,374000.0
2008-11-12 12:20:00,13.15,13.31,13.14,13.24,528000.0,11.6698,11.8117,11.6609,11.7496,528000.0
2008-11-12 12:30:00,13.24,13.35,13.22,13.29,419600.0,11.7496,11.8472,11.7319,11.794,419600.0
2008-11-12 12:40:00,13.29,13.32,13.2,13.24,480000.0,11.794,11.8206,11.7141,11.7496,480000.0
2008-11-12 12:50:00,13.22,13.28,13.18,13.27,384000.0,11.7319,11.7851,11.6964,11.7763,384000.0
2008-11-12 13:00:00,13.28,13.28,13.2,13.25,270800.0,11.7851,11.7851,11.7141,11.7585,270800.0
2008-11-12 13:10:00,13.25,13.28,13.16,13.17,334400.0,11.7585,11.7851,11.6786,11.6875,334400.0
2008-11-12 13:20:00,13.16,13.3,13.16,13.27,570400.0,11.6786,11.8029,11.6786,11.7763,570400.0
2008-11-12 13:30:00,13.27,13.3,13.21,13.24,360000.0,11.7763,11.8029,11.723,11.7496,360000.0
2008-11-12 13:40:00,13.24,13.31,13.24,13.26,239200.0,11.7496,11.8117,11.7496,11.7674,239200.0
2008-11-12 13:50:00,13.26,13.26,13.08,13.09,693600.0,11.7674,11.7674,11.6076,11.6165,693600.0
2008-11-12 14:00:00,13.09,13.13,12.93,12.98,998400.0,11.6165,11.652,11.4745,11.5189,998400.0
2008-11-12 14:10:00,12.99,13.11,12.93,13.08,800400.0,11.5278,11.6343,11.4745,11.6076,800400.0
2008-11-12 14:20:00,13.08,13.16,13.02,13.06,575600.0,11.6076,11.6786,11.5544,11.5899,575600.0
2008-11-12 14:30:00,13.06,13.15,12.97,12.98,545200.0,11.5899,11.6698,11.51,11.5189,545200.0
2008-11-12 14:40:00,12.98,13.08,12.97,13.01,719600.0,11.5189,11.6076,11.51,11.5455,719600.0
2008-11-12 14:50:00,13.02,13.1,12.99,13.08,765600.0,11.5544,11.6254,11.5278,11.6076,765600.0
2008-11-12 15:00:00,13.08,13.13,12.94,12.94,1004000.0,11.6076,11.652,11.4834,11.4834,1004000.0
2008-11-12 15:10:00,12.94,13.0,12.88,12.92,1157200.0,11.4834,11.5366,11.4302,11.4656,1157200.0
2008-11-12 15:20:00,12.92,12.94,12.8,12.86,1056000.0,11.4656,11.4834,11.3592,11.4124,1056000.0
2008-11-12 15:30:00,12.86,12.99,12.84,12.88,992400.0,11.4124,11.5278,11.3947,11.4302,992400.0
2008-11-12 15:40:00,12.88,13.04,12.83,12.96,1314000.0,11.4302,11.5721,11.3858,11.5011,1314000.0
2008-11-12 15:50:00,12.97,12.99,12.93,12.95,1446400.0,11.51,11.5278,11.4745,11.4923,1446400.0
2008-11-13 09:30:00,13.0,13.11,12.84,12.85,646800.0,11.5366,11.6343,11.3947,11.4035,646800.0
2008-11-13 09:40:00,12.86,12.88,12.72,12.78,1243600.0,11.4124,11.4302,11.2882,11.3414,1243600.0
2008-11-13 09:50:00,12.79,12.87,12.7,12.71,851200.0,11.3503,11.4213,11.2704,11.2793,851200.0
2008-11-13 10:00:00,12.72,12.95,12.7,12.85,884400.0,11.2882,11.4923,11.2704,11.4035,884400.0
2008-11-13 10:10:00,12.85,13.25,12.82,13.18,1343600.0,11.4035,11.7585,11.3769,11.6964,1343600.0
2008-11-13 10:20:00,13.18,13.24,13.06,13.07,884400.0,11.6964,11.7496,11.5899,11.5988,884400.0
2008-11-13 10:30:00,13.09,13.12,12.93,13.02,507200.0,11.6165,11.6431,11.4745,11.5544,507200.0
2008-11-13 10:40:00,13.01,13.03,12.85,12.87,616000.0,11.5455,11.5633,11.4035,11.4213,616000.0
2008-11-13 10:50:00,12.88,12.98,12.88,12.96,486000.0,11.4302,11.5189,11.4302,11.5011,486000.0
2008-11-13 11:00:00,12.97,13.05,12.89,12.89,410800.0,11.51,11.581,11.439,11.439,410800.0
2008-11-13 11:10:00,12.89,12.97,12.88,12.89,310800.0,11.439,11.51,11.4302,11.439,310800.0
2008-11-13 11:20:00,12.89,13.06,12.88,13.06,337600.0,11.439,11.5899,11.4302,11.5899,337600.0
2008-11-13 11:30:00,13.07,13.07,12.95,12.97,293600.0,11.5988,11.5988,11.4923,11.51,293600.0
2008-11-13 11:40:00,12.97,13.06,12.93,12.99,301200.0,11.51,11.5899,11.4745,11.5278,301200.0
2008-11-13 11:50:00,12.99,13.06,12.92,12.96,345200.0,11.5278,11.5899,11.4656,11.5011,345200.0
2008-11-13 12:00:00,12.95,13.01,12.9,12.9,287200.0,11.4923,11.5455,11.4479,11.4479,287200.0
2008-11-13 12:10:00,12.9,12.95,12.85,12.86,386800.0,11.4479,11.4923,11.4035,11.4124,386800.0
2008-11-13 12:20:00,12.86,12.92,12.82,12.82,379600.0,11.4124,11.4656,11.3769,11.3769,379600.0
2008-11-13 12:30:00,12.83,12.85,12.78,12.84,429200.0,11.3858,11.4035,11.3414,11.3947,429200.0
2008-11-13 12:40:00,12.83,12.84,12.6,12.62,724000.0,11.3858,11.3947,11.1817,11.1994,724000.0
2008-11-13 12:50:00,12.62,12.63,12.47,12.47,1626400.0,11.1994,11.2083,11.0663,11.0663,1626400.0
2008-11-13 13:00:00,12.47,12.73,12.47,12.7,1011600.0,11.0663,11.297,11.0663,11.2704,1011600.0
2008-11-13 13:10:00,12.7,12.79,12.64,12.73,702400.0,11.2704,11.3503,11.2172,11.297,702400.0
2008-11-13 13:20:00,12.73,12.76,12.65,12.76,494000.0,11.297,11.3237,11.226,11.3237,494000.0
2008-11-13 13:30:00,12.76,12.88,12.69,12.83,780000.0,11.3237,11.4302,11.2615,11.3858,780000.0
2008-11-13 13:40:00,12.83,12.98,12.81,12.85,1158400.0,11.3858,11.5189,11.368,11.4035,1158400.0
2008-11-13 13:50:00,12.85,12.95,12.74,12.75,1300800.0,11.4035,11.4923,11.3059,11.3148,1300800.0
2008-11-13 14:00:00,12.76,12.97,12.72,12.9,754400.0,11.3237,11.51,11.2882,11.4479,754400.0
2008-11-13 14:10:00,12.9,13.0,12.88,12.88,581200.0,11.4479,11.5366,11.4302,11.4302,581200.0
2008-11-13 14:20:00,12.88,13.18,12.88,13.15,658800.0,11.4302,11.6964,11.4302,11.6698,658800.0
2008-11-13 14:30:00,13.14,13.3,13.09,13.3,1264800.0,11.6609,11.8029,11.6165,11.8029,1264800.0
2008-11-13 14:40:00,13.3,13.39,13.25,13.27,1313200.0,11.8029,11.8827,11.7585,11.7763,1313200.0
2008-11-13 14:50:00,13.27,13.36,13.22,13.28,862000.0,11.7763,11.8561,11.7319,11.7851,862000.0
2008-11-13 15:00:00,13.28,13.36,12.95,12.99,1064800.0,11.7851,11.8561,11.4923,11.5278,1064800.0
2008-11-13 15:10:00,13.0,13.17,12.96,13.09,1205200.0,11.5366,11.6875,11.5011,11.6165,1205200.0
2008-11-13 15:20:00,13.09,13.22,13.05,13.22,1023200.0,11.6165,11.7319,11.581,11.7319,1023200.0
2008-11-13 15:30:00,13.21,13.33,13.12,13.23,2267200.0,11.723,11.8295,11.6431,11.7408,2267200.0
2008-11-13 15:40:00,13.24,13.4,13.24,13.31,1963600.0,11.7496,11.8916,11.7496,11.8117,1963600.0
2008-11-13 15:50:00,13.31,13.65,13.3,13.59,2818000.0,11.8117,12.1135,11.8029,12.0602,2818000.0
2008-11-14 09:30:00,13.28,13.39,13.11,13.22,1217200.0,11.7851,11.8827,11.6343,11.7319,1217200.0
2008-11-14 09:40:00,13.22,13.28,13.15,13.19,1130000.0,11.7319,11.7851,11.6698,11.7053,1130000.0
2008-11-14 09:50:00,13.17,13.33,13.17,13.24,1589600.0,11.6875,11.8295,11.6875,11.7496,1589600.0
2008-11-14 10:00:00,13.24,13.32,13.14,13.21,1006000.0,11.7496,11.8206,11.6609,11.723,1006000.0
2008-11-14 10:10:00,13.2,13.37,13.15,13.33,1183200.0,11.7141,11.865,11.6698,11.8295,1183200.0
2008-11-14 10:20:00,13.32,13.47,13.29,13.42,1288800.0,11.8206,11.9537,11.794,11.9094,1288800.0
2008-11-14 10:30:00,13.42,13.42,13.31,13.33,617200.0,11.9094,11.9094,11.8117,11.8295,617200.0
2008-11-14 10:40:00,13.33,13.4,13.19,13.35,934400.0,11.8295,11.8916,11.7053,11.8472,934400.0
2008-11-14 10:50:00,13.35,13.4,13.25,13.33,658000.0,11.8472,11.8916,11.7585,11.8295,658000.0
2008-11-14 11:00:00,13.33,13.4,13.26,13.37,408400.0,11.8295,11.8916,11.7674,11.865,408400.0
2008-11-14 11:10:00,13.37,13.56,13.33,13.54,859600.0,11.865,12.0336,11.8295,12.0159,859600.0
2008-11-14 11:20:00,13.55,13.63,13.46,13.6,869200.0,12.0247,12.0957,11.9449,12.0691,869200.0
2008-11-14 11:30:00,13.6,13.6,13.43,13.52,773200.0,12.0691,12.0691,11.9182,11.9981,773200.0
2008-11-14 11:40:00,13.51,13.71,13.44,13.7,765600.0,11.9892,12.1667,11.9271,12.1578,765600.0
2008-11-14 11:50:00,13.7,13.74,13.63,13.63,1015600.0,12.1578,12.1933,12.0957,12.0957,1015600.0
2008-11-14 12:00:00,13.63,13.64,13.49,13.55,749200.0,12.0957,12.1046,11.9715,12.0247,749200.0
2008-11-14 12:10:00,13.65,13.68,13.48,13.52,594800.0,12.1135,12.1401,11.9626,11.9981,594800.0
2008-11-14 12:20:00,13.53,13.6,13.51,13.59,364000.0,12.007,12.0691,11.9892,12.0602,364000.0
2008-11-14 12:30:00,13.58,13.62,13.54,13.61,324400.0,12.0514,12.0869,12.0159,12.078,324400.0
2008-11-14 12:40:00,13.62,13.68,13.53,13.56,479200.0,12.0869,12.1401,12.007,12.0336,479200.0
2008-11-14 12:50:00,13.53,13.68,13.53,13.65,494000.0,12.007,12.1401,12.007,12.1135,494000.0
2008-11-14 13:00:00,13.65,13.65,13.52,13.6,363600.0,12.1135,12.1135,11.9981,12.0691,363600.0
2008-11-14 13:10:00,13.6,13.6,13.51,13.56,212000.0,12.0691,12.0691,11.9892,12.0336,212000.0
2008-11-14 13:20:00,13.55,13.71,13.53,13.7,382800.0,12.0247,12.1667,12.007,12.1578,382800.0
2008-11-14 13:30:00,13.7,13.73,13.63,13.72,511200.0,12.1578,12.1845,12.0957,12.1756,511200.0
2008-11-14 13:40:00,13.71,13.8,13.63,13.77,996400.0,12.1667,12.2466,12.0957,12.22,996400.0
2008-11-14 13:50:00,13.78,13.87,13.72,13.82,888400.0,12.2288,12.3087,12.1756,12.2643,888400.0
2008-11-14 14:00:00,13.82,13.93,13.8,13.85,949600.0,12.2643,12.362,12.2466,12.291,949600.0
2008-11-14 14:10:00,13.84,13.99,13.79,13.98,740800.0,12.2821,12.4152,12.2377,12.4063,740800.0
2008-11-14 14:20:00,13.99,14.11,13.89,14.11,1924000.0,12.4152,12.5217,12.3265,12.5217,1924000.0
2008-11-14 14:30:00,14.11,14.11,13.99,14.1,1170800.0,12.5217,12.5217,12.4152,12.5128,1170800.0
2008-11-14 14:40:00,14.1,14.19,13.98,14.02,1452800.0,12.5128,12.5927,12.4063,12.4418,1452800.0
2008-11-14 14:50:00,14.02,14.21,14.01,14.18,786800.0,12.4418,12.6104,12.433,12.5838,786800.0
2008-11-14 15:00:00,14.18,14.25,14.02,14.19,1282000.0,12.5838,12.6459,12.4418,12.5927,1282000.0
2008-11-14 15:10:00,14.19,14.22,14.06,14.09,1019600.0,12.5927,12.6193,12.4773,12.5039,1019600.0
2008-11-14 15:20:00,14.09,14.11,13.99,14.01,1032800.0,12.5039,12.5217,12.4152,12.433,1032800.0
2008-11-14 15:30:00,14.0,14.06,13.8,13.87,1384000.0,12.4241,12.4773,12.2466,12.3087,1384000.0
2008-11-14 15:40:00,13.87,13.88,13.69,13.77,1163200.0,12.3087,12.3176,12.149,12.22,1163200.0
2008-11-14 15:50:00,13.77,13.83,13.55,13.58,2855200.0,12.22,12.2732,12.0247,12.0514,2855200.0
2008-11-17 09:30:00,13.28,13.53,13.25,13.3,1162400.0,11.7851,12.007,11.7585,11.8029,1162400.0
2008-11-17 09:40:00,13.3,13.3,13.11,13.25,1296400.0,11.8029,11.8029,11.6343,11.7585,1296400.0
2008-11-17 09:50:00,13.25,13.32,13.15,13.29,1232800.0,11.7585,11.8206,11.6698,11.794,1232800.0
2008-11-17 10:00:00,13.29,13.39,13.21,13.28,1111200.0,11.794,11.8827,11.723,11.7851,1111200.0
2008-11-17 10:10:00,13.28,13.29,13.12,13.12,946800.0,11.7851,11.794,11.6431,11.6431,946800.0
2008-11-17 10:20:00,13.12,13.2,13.06,13.18,816800.0,11.6431,11.7141,11.5899,11.6964,816800.0
2008-11-17 10:30:00,13.17,13.21,13.11,13.12,454000.0,11.6875,11.723,11.6343,11.6431,454000.0
2008-11-17 10:40:00,13.12,13.12,12.99,13.02,819600.0,11.6431,11.6431,11.5278,11.5544,819600.0
2008-11-17 10:50:00,13.02,13.04,12.92,12.96,535200.0,11.5544,11.5721,11.4656,11.5011,535200.0
2008-11-17 11:00:00,12.95,13.14,12.95,13.06,422000.0,11.4923,11.6609,11.4923,11.5899,422000.0
2008-11-17 11:10:00,13.06,13.15,13.06,13.09,411600.0,11.5899,11.6698,11.5899,11.6165,411600.0
2008-11-17 11:20:00,13.1,13.15,13.08,13.13,380000.0,11.6254,11.6698,11.6076,11.652,380000.0
2008-11-17 11:30:00,13.12,13.19,13.09,13.19,466000.0,11.6431,11.7053,11.6165,11.7053,466000.0
2008-11-17 11:40:00,13.19,13.21,13.06,13.2,484000.0,11.7053,11.723,11.5899,11.7141,484000.0
2008-11-17 11:50:00,13.21,13.35,13.17,13.32,1038400.0,11.723,11.8472,11.6875,11.8206,1038400.0
2008-11-17 12:00:00,13.32,13.32,13.22,13.31,574000.0,11.8206,11.8206,11.7319,11.8117,574000.0
2008-11-17 12:10:00,13.31,13.41,13.28,13.37,1233600.0,11.8117,11.9005,11.7851,11.865,1233600.0
2008-11-17 12:20:00,13.38,13.5,13.35,13.48,952800.0,11.8739,11.9804,11.8472,11.9626,952800.0
2008-11-17 12:30:00,13.48,13.55,13.41,13.43,1293200.0,11.9626,12.0247,11.9005,11.9182,1293200.0
2008-11-17 12:40:00,13.43,13.55,13.42,13.55,954800.0,11.9182,12.0247,11.9094,12.0247,954800.0
2008-11-17 12:50:00,13.55,13.56,13.47,13.48,759200.0,12.0247,12.0336,11.9537,11.9626,759200.0
2008-11-17 13:00:00,13.49,13.51,13.38,13.44,546000.0,11.9715,11.9892,11.8739,11.9271,546000.0
2008-11-17 13:10:00,13.44,13.44,13.33,13.37,504000.0,11.9271,11.9271,11.8295,11.865,504000.0
2008-11-17 13:20:00,13.37,13.41,13.29,13.34,400000.0,11.865,11.9005,11.794,11.8384,400000.0
2008-11-17 13:30:00,13.34,13.37,13.23,13.31,423200.0,11.8384,11.865,11.7408,11.8117,423200.0
2008-11-17 13:40:00,13.32,13.35,13.25,13.33,351600.0,11.8206,11.8472,11.7585,11.8295,351600.0
2008-11-17 13:50:00,13.33,13.4,13.29,13.35,632800.0,11.8295,11.8916,11.794,11.8472,632800.0
2008-11-17 14:00:00,13.34,13.36,13.22,13.34,528800.0,11.8384,11.8561,11.7319,11.8384,528800.0
2008-11-17 14:10:00,13.34,13.36,13.22,13.26,761200.0,11.8384,11.8561,11.7319,11.7674,761200.0
2008-11-17 14:20:00,13.24,13.31,13.15,13.17,654400.0,11.7496,11.8117,11.6698,11.6875,654400.0
2008-11-17 14:30:00,13.18,13.38,13.18,13.35,594800.0,11.6964,11.8739,11.6964,11.8472,594800.0
2008-11-17 14:40:00,13.35,13.39,13.28,13.28,516400.0,11.8472,11.8827,11.7851,11.7851,516400.0
2008-11-17 14:50:00,13.28,13.36,13.23,13.27,377200.0,11.7851,11.8561,11.7408,11.7763,377200.0
2008-11-17 15:00:00,13.27,13.35,13.23,13.27,425200.0,11.7763,11.8472,11.7408,11.7763,425200.0
2008-11-17 15:10:00,13.28,13.38,13.24,13.3,562400.0,11.7851,11.8739,11.7496,11.8029,562400.0
2008-11-17 15:20:00,13.3,13.34,13.17,13.29,601200.0,11.8029,11.8384,11.6875,11.794,601200.0
2008-11-17 15:30:00,13.28,13.31,13.23,13.28,708800.0,11.7851,11.8117,11.7408,11.7851,708800.0
2008-11-17 15:40:00,13.27,13.35,13.23,13.25,752400.0,11.7763,11.8472,11.7408,11.7585,752400.0
2008-11-17 15:50:00,13.26,13.3,13.17,13.19,1665200.0,11.7674,11.8029,11.6875,11.7053,1665200.0
2008-11-18 09:30:00,13.2,13.47,13.15,13.36,848400.0,11.7141,11.9537,11.6698,11.8561,848400.0
2008-11-18 09:40:00,13.36,13.47,13.25,13.44,950000.0,11.8561,11.9537,11.7585,11.9271,950000.0
2008-11-18 09:50:00,13.43,13.45,13.25,13.35,738800.0,11.9182,11.936,11.7585,11.8472,738800.0
2008-11-18 10:00:00,13.36,13.38,13.24,13.34,495200.0,11.8561,11.8739,11.7496,11.8384,495200.0
2008-11-18 10:10:00,13.34,13.38,13.28,13.34,717200.0,11.8384,11.8739,11.7851,11.8384,717200.0
2008-11-18 10:20:00,13.34,13.41,13.26,13.38,694000.0,11.8384,11.9005,11.7674,11.8739,694000.0
2008-11-18 10:30:00,13.38,13.4,13.34,13.39,591600.0,11.8739,11.8916,11.8384,11.8827,591600.0
2008-11-18 10:40:00,13.4,13.46,13.35,13.41,500800.0,11.8916,11.9449,11.8472,11.9005,500800.0
2008-11-18 10:50:00,13.41,13.48,13.38,13.45,381600.0,11.9005,11.9626,11.8739,11.936,381600.0
2008-11-18 11:00:00,13.46,13.47,13.39,13.43,425200.0,11.9449,11.9537,11.8827,11.9182,425200.0
2008-11-18 11:10:00,13.43,13.53,13.42,13.52,629600.0,11.9182,12.007,11.9094,11.9981,629600.0
2008-11-18 11:20:00,13.52,13.59,13.49,13.55,416000.0,11.9981,12.0602,11.9715,12.0247,416000.0
2008-11-18 11:30:00,13.56,13.68,13.54,13.65,980400.0,12.0336,12.1401,12.0159,12.1135,980400.0
2008-11-18 11:40:00,13.64,13.72,13.62,13.69,664000.0,12.1046,12.1756,12.0869,12.149,664000.0
2008-11-18 11:50:00,13.68,13.77,13.67,13.76,1007600.0,12.1401,12.22,12.1312,12.2111,1007600.0
2008-11-18 12:00:00,13.76,13.76,13.63,13.63,672400.0,12.2111,12.2111,12.0957,12.0957,672400.0
2008-11-18 12:10:00,13.63,13.73,13.63,13.7,422800.0,12.0957,12.1845,12.0957,12.1578,422800.0
2008-11-18 12:20:00,13.7,13.7,13.56,13.6,458400.0,12.1578,12.1578,12.0336,12.0691,458400.0
2008-11-18 12:30:00,13.61,13.61,13.56,13.6,374400.0,12.078,12.078,12.0336,12.0691,374400.0
2008-11-18 12:40:00,13.6,13.63,13.57,13.57,832000.0,12.0691,12.0957,12.0425,12.0425,832000.0
2008-11-18 12:50:00,13.57,13.61,13.55,13.58,443600.0,12.0425,12.078,12.0247,12.0514,443600.0
2008-11-18 13:00:00,13.57,13.61,13.51,13.55,719200.0,12.0425,12.078,11.9892,12.0247,719200.0
2008-11-18 13:10:00,13.55,13.62,13.5,13.55,633600.0,12.0247,12.0869,11.9804,12.0247,633600.0
2008-11-18 13:20:00,13.55,13.64,13.54,13.59,451600.0,12.0247,12.1046,12.0159,12.0602,451600.0
2008-11-18 13:30:00,13.6,13.61,13.41,13.45,658400.0,12.0691,12.078,11.9005,11.936,658400.0
2008-11-18 13:40:00,13.46,13.5,13.39,13.4,712400.0,11.9449,11.9804,11.8827,11.8916,712400.0
2008-11-18 13:50:00,13.4,13.49,13.38,13.49,594800.0,11.8916,11.9715,11.8739,11.9715,594800.0
2008-11-18 14:00:00,13.48,13.5,13.35,13.37,1018800.0,11.9626,11.9804,11.8472,11.865,1018800.0
2008-11-18 14:10:00,13.37,13.42,13.28,13.31,1090000.0,11.865,11.9094,11.7851,11.8117,1090000.0
2008-11-18 14:20:00,13.31,13.36,13.28,13.32,1008000.0,11.8117,11.8561,11.7851,11.8206,1008000.0
2008-11-18 14:30:00,13.31,13.31,13.27,13.29,692800.0,11.8117,11.8117,11.7763,11.794,692800.0
2008-11-18 14:40:00,13.29,13.31,13.23,13.24,752000.0,11.794,11.8117,11.7408,11.7496,752000.0
2008-11-18 14:50:00,13.24,13.26,13.17,13.17,646400.0,11.7496,11.7674,11.6875,11.6875,646400.0
2008-11-18 15:00:00,13.17,13.32,13.15,13.31,732400.0,11.6875,11.8206,11.6698,11.8117,732400.0
2008-11-18 15:10:00,13.31,13.38,13.24,13.34,979200.0,11.8117,11.8739,11.7496,11.8384,979200.0
2008-11-18 15:20:00,13.34,13.47,13.3,13.35,1365200.0,11.8384,11.9537,11.8029,11.8472,1365200.0
2008-11-18 15:30:00,13.36,13.46,13.26,13.42,988800.0,11.8561,11.9449,11.7674,11.9094,988800.0
2008-11-18 15:40:00,13.42,13.65,13.42,13.61,1529600.0,11.9094,12.1135,11.9094,12.078,1529600.0
2008-11-18 15:50:00,13.62,13.72,13.56,13.66,2076000.0,12.0869,12.1756,12.0336,12.1224,2076000.0
2008-11-19 09:30:00,13.5,13.96,13.44,13.95,1607600.0,11.9804,12.3886,11.9271,12.3797,1607600.0
2008-11-19 09:40:00,13.95,13.95,13.66,13.79,1191600.0,12.3797,12.3797,12.1224,12.2377,1191600.0
2008-11-19 09:50:00,13.79,13.84,13.72,13.76,1234000.0,12.2377,12.2821,12.1756,12.2111,1234000.0
2008-11-19 10:00:00,13.76,13.9,13.74,13.87,1032400.0,12.2111,12.3353,12.1933,12.3087,1032400.0
2008-11-19 10:10:00,13.88,13.95,13.79,13.79,1140400.0,12.3176,12.3797,12.2377,12.2377,1140400.0
2008-11-19 10:20:00,13.78,13.84,13.73,13.79,889600.0,12.2288,12.2821,12.1845,12.2377,889600.0
2008-11-19 10:30:00,13.78,13.82,13.7,13.74,891600.0,12.2288,12.2643,12.1578,12.1933,891600.0
2008-11-19 10:40:00,13.75,13.76,13.45,13.53,842800.0,12.2022,12.2111,11.936,12.007,842800.0
2008-11-19 10:50:00,13.53,13.59,13.42,13.42,628400.0,12.007,12.0602,11.9094,11.9094,628400.0
2008-11-19 11:00:00,13.42,13.65,13.4,13.65,881200.0,11.9094,12.1135,11.8916,12.1135,881200.0
2008-11-19 11:10:00,13.65,13.68,13.55,13.62,654800.0,12.1135,12.1401,12.0247,12.0869,654800.0
2008-11-19 11:20:00,13.63,13.63,13.47,13.49,466800.0,12.0957,12.0957,11.9537,11.9715,466800.0
2008-11-19 11:30:00,13.49,13.58,13.43,13.45,701200.0,11.9715,12.0514,11.9182,11.936,701200.0
2008-11-19 11:40:00,13.45,13.49,13.38,13.39,595600.0,11.936,11.9715,11.8739,11.8827,595600.0
2008-11-19 11:50:00,13.39,13.56,13.39,13.52,866800.0,11.8827,12.0336,11.8827,11.9981,866800.0
2008-11-19 12:00:00,13.53,13.54,13.46,13.49,460000.0,12.007,12.0159,11.9449,11.9715,460000.0
2008-11-19 12:10:00,13.49,13.5,13.27,13.27,726000.0,11.9715,11.9804,11.7763,11.7763,726000.0
2008-11-19 12:20:00,13.28,13.41,13.28,13.36,564400.0,11.7851,11.9005,11.7851,11.8561,564400.0
2008-11-19 12:30:00,13.36,13.49,13.36,13.48,362400.0,11.8561,11.9715,11.8561,11.9626,362400.0
2008-11-19 12:40:00,13.48,13.49,13.42,13.43,274000.0,11.9626,11.9715,11.9094,11.9182,274000.0
2008-11-19 12:50:00,13.42,13.47,13.39,13.43,276000.0,11.9094,11.9537,11.8827,11.9182,276000.0
2008-11-19 13:00:00,13.42,13.5,13.41,13.48,398000.0,11.9094,11.9804,11.9005,11.9626,398000.0
2008-11-19 13:10:00,13.49,13.53,13.46,13.5,272800.0,11.9715,12.007,11.9449,11.9804,272800.0
2008-11-19 13:20:00,13.5,13.53,13.38,13.4,332400.0,11.9804,12.007,11.8739,11.8916,332400.0
2008-11-19 13:30:00,13.4,13.45,13.38,13.44,407600.0,11.8916,11.936,11.8739,11.9271,407600.0
2008-11-19 13:40:00,13.44,13.5,13.41,13.47,426000.0,11.9271,11.9804,11.9005,11.9537,426000.0
2008-11-19 13:50:00,13.47,13.52,13.45,13.47,511200.0,11.9537,11.9981,11.936,11.9537,511200.0
2008-11-19 14:00:00,13.48,13.48,13.28,13.29,818800.0,11.9626,11.9626,11.7851,11.794,818800.0
2008-11-19 14:10:00,13.29,13.33,13.2,13.2,1072400.0,11.794,11.8295,11.7141,11.7141,1072400.0
2008-11-19 14:20:00,13.19,13.22,13.08,13.08,1563200.0,11.7053,11.7319,11.6076,11.6076,1563200.0
2008-11-19 14:30:00,13.08,13.19,13.06,13.11,1138400.0,11.6076,11.7053,11.5899,11.6343,1138400.0
2008-11-19 14:40:00,13.11,13.29,13.11,13.22,888000.0,11.6343,11.794,11.6343,11.7319,888000.0
2008-11-19 14:50:00,13.23,13.25,13.15,13.21,655600.0,11.7408,11.7585,11.6698,11.723,655600.0
2008-11-19 15:00:00,13.22,13.28,13.1,13.26,888400.0,11.7319,11.7851,11.6254,11.7674,888400.0
2008-11-19 15:10:00,13.26,13.32,13.14,13.15,1022800.0,11.7674,11.8206,11.6609,11.6698,1022800.0
2008-11-19 15:20:00,13.15,13.22,13.12,13.12,1062000.0,11.6698,11.7319,11.6431,11.6431,1062000.0
2008-11-19 15:30:00,13.12,13.13,12.99,12.99,1250000.0,11.6431,11.652,11.5278,11.5278,1250000.0
2008-11-19 15:40:00,12.99,13.04,12.93,12.99,1487600.0,11.5278,11.5721,11.4745,11.5278,1487600.0
2008-11-19 15:50:00,12.99,13.03,12.81,12.91,2811600.0,11.5278,11.5633,11.368,11.4568,2811600.0
2008-11-20 09:30:00,12.55,12.72,12.52,12.52,1589200.0,11.1373,11.2882,11.1107,11.1107,1589200.0
2008-11-20 09:40:00,12.52,12.69,12.51,12.65,1990800.0,11.1107,11.2615,11.1018,11.226,1990800.0
2008-11-20 09:50:00,12.65,12.67,12.47,12.52,2748000.0,11.226,11.2438,11.0663,11.1107,2748000.0
2008-11-20 10:00:00,12.51,12.53,12.42,12.49,1642000.0,11.1018,11.1196,11.0219,11.0841,1642000.0
2008-11-20 10:10:00,12.5,12.51,12.35,12.42,1831600.0,11.0929,11.1018,10.9598,11.0219,1831600.0
2008-11-20 10:20:00,12.42,12.56,12.41,12.5,1569600.0,11.0219,11.1462,11.0131,11.0929,1569600.0
2008-11-20 10:30:00,12.5,12.6,12.47,12.58,1962800.0,11.0929,11.1817,11.0663,11.1639,1962800.0
2008-11-20 10:40:00,12.58,12.69,12.52,12.65,1916000.0,11.1639,11.2615,11.1107,11.226,1916000.0
2008-11-20 10:50:00,12.65,12.65,12.5,12.57,1820800.0,11.226,11.226,11.0929,11.155,1820800.0
2008-11-20 11:00:00,12.57,12.64,12.53,12.53,1230800.0,11.155,11.2172,11.1196,11.1196,1230800.0
2008-11-20 11:10:00,12.53,12.6,12.5,12.53,1351200.0,11.1196,11.1817,11.0929,11.1196,1351200.0
2008-11-20 11:20:00,12.53,12.56,12.51,12.56,705200.0,11.1196,11.1462,11.1018,11.1462,705200.0
2008-11-20 11:30:00,12.55,12.55,12.5,12.53,500400.0,11.1373,11.1373,11.0929,11.1196,500400.0
2008-11-20 11:40:00,12.52,12.55,12.44,12.47,676000.0,11.1107,11.1373,11.0397,11.0663,676000.0
2008-11-20 11:50:00,12.48,12.48,12.39,12.45,732400.0,11.0752,11.0752,10.9953,11.0486,732400.0
2008-11-20 12:00:00,12.45,12.51,12.4,12.5,1013200.0,11.0486,11.1018,11.0042,11.0929,1013200.0
2008-11-20 12:10:00,12.5,12.55,12.46,12.53,1130400.0,11.0929,11.1373,11.0574,11.1196,1130400.0
2008-11-20 12:20:00,12.54,12.71,12.5,12.7,1052400.0,11.1284,11.2793,11.0929,11.2704,1052400.0
2008-11-20 12:30:00,12.69,12.83,12.67,12.71,1069200.0,11.2615,11.3858,11.2438,11.2793,1069200.0
2008-11-20 12:40:00,12.7,12.81,12.68,12.78,792800.0,11.2704,11.368,11.2527,11.3414,792800.0
2008-11-20 12:50:00,12.79,12.81,12.58,12.58,810800.0,11.3503,11.368,11.1639,11.1639,810800.0
2008-11-20 13:00:00,12.58,12.62,12.53,12.61,521600.0,11.1639,11.1994,11.1196,11.1905,521600.0
2008-11-20 13:10:00,12.6,12.62,12.49,12.49,647600.0,11.1817,11.1994,11.0841,11.0841,647600.0
2008-11-20 13:20:00,12.49,12.55,12.42,12.47,582000.0,11.0841,11.1373,11.0219,11.0663,582000.0
2008-11-20 13:30:00,12.49,12.58,12.45,12.51,716000.0,11.0841,11.1639,11.0486,11.1018,716000.0
2008-11-20 13:40:00,12.51,12.55,12.44,12.45,708400.0,11.1018,11.1373,11.0397,11.0486,708400.0
2008-11-20 13:50:00,12.45,12.54,12.42,12.52,561600.0,11.0486,11.1284,11.0219,11.1107,561600.0
2008-11-20 14:00:00,12.52,12.55,12.44,12.47,797200.0,11.1107,11.1373,11.0397,11.0663,797200.0
2008-11-20 14:10:00,12.47,12.53,12.39,12.39,949200.0,11.0663,11.1196,10.9953,10.9953,949200.0
2008-11-20 14:20:00,12.4,12.41,12.31,12.33,1125200.0,11.0042,11.0131,10.9243,10.9421,1125200.0
2008-11-20 14:30:00,12.32,12.38,12.28,12.33,845600.0,10.9332,10.9864,10.8977,10.9421,845600.0
2008-11-20 14:40:00,12.33,12.37,12.26,12.27,779200.0,10.9421,10.9776,10.8799,10.8888,779200.0
2008-11-20 14:50:00,12.27,12.34,12.22,12.26,830000.0,10.8888,10.9509,10.8444,10.8799,830000.0
2008-11-20 15:00:00,12.25,12.34,12.24,12.28,944400.0,10.8711,10.9509,10.8622,10.8977,944400.0
2008-11-20 15:10:00,12.27,12.34,12.17,12.19,1066800.0,10.8888,10.9509,10.8001,10.8178,1066800.0
2008-11-20 15:20:00,12.18,12.25,12.15,12.24,1266400.0,10.8089,10.8711,10.7823,10.8622,1266400.0
2008-11-20 15:30:00,12.22,12.25,12.08,12.12,1613600.0,10.8444,10.8711,10.7202,10.7557,1613600.0
2008-11-20 15:40:00,12.12,12.31,12.06,12.22,2336800.0,10.7557,10.9243,10.7025,10.8444,2336800.0
2008-11-20 15:50:00,12.21,12.23,12.0,12.04,3676800.0,10.8356,10.8533,10.6492,10.6847,3676800.0
2008-11-21 09:30:00,12.4,12.4,12.04,12.04,3471200.0,11.0042,11.0042,10.6847,10.6847,3471200.0
2008-11-21 09:40:00,12.04,12.13,11.97,12.01,2577200.0,10.6847,10.7646,10.6226,10.6581,2577200.0
2008-11-21 09:50:00,12.02,12.05,11.8,11.87,2203600.0,10.667,10.6936,10.4717,10.5338,2203600.0
2008-11-21 10:00:00,11.87,11.87,11.67,11.74,2856000.0,10.5338,10.5338,10.3564,10.4185,2856000.0
2008-11-21 10:10:00,11.74,11.76,11.29,11.3,3156000.0,10.4185,10.4362,10.0191,10.028,3156000.0
2008-11-21 10:20:00,11.31,11.51,11.31,11.5,4055600.0,10.0369,10.2144,10.0369,10.2055,4055600.0
2008-11-21 10:30:00,11.5,11.65,11.41,11.5,4740800.0,10.2055,10.3386,10.1256,10.2055,4740800.0
2008-11-21 10:40:00,11.5,11.62,11.44,11.52,1587600.0,10.2055,10.312,10.1522,10.2232,1587600.0
2008-11-21 10:50:00,11.52,11.58,11.42,11.51,2600000.0,10.2232,10.2765,10.1345,10.2144,2600000.0
2008-11-21 11:00:00,11.5,11.54,11.39,11.5,2007200.0,10.2055,10.241,10.1079,10.2055,2007200.0
2008-11-21 11:10:00,11.5,11.59,11.47,11.56,1537600.0,10.2055,10.2854,10.1789,10.2587,1537600.0
2008-11-21 11:20:00,11.56,11.56,11.47,11.51,1253600.0,10.2587,10.2587,10.1789,10.2144,1253600.0
2008-11-21 11:30:00,11.51,11.67,11.46,11.46,1750800.0,10.2144,10.3564,10.17,10.17,1750800.0
2008-11-21 11:40:00,11.48,11.59,11.47,11.53,838800.0,10.1877,10.2854,10.1789,10.2321,838800.0
2008-11-21 11:50:00,11.53,11.55,11.38,11.44,844000.0,10.2321,10.2499,10.099,10.1522,844000.0
2008-11-21 12:00:00,11.44,11.52,11.39,11.41,875600.0,10.1522,10.2232,10.1079,10.1256,875600.0
2008-11-21 12:10:00,11.41,11.43,11.28,11.28,926800.0,10.1256,10.1434,10.0103,10.0103,926800.0
2008-11-21 12:20:00,11.28,11.45,11.28,11.4,920400.0,10.0103,10.1611,10.0103,10.1167,920400.0
2008-11-21 12:30:00,11.4,11.48,11.36,11.42,620000.0,10.1167,10.1877,10.0813,10.1345,620000.0
2008-11-21 12:40:00,11.42,11.48,11.36,11.38,581600.0,10.1345,10.1877,10.0813,10.099,581600.0
2008-11-21 12:50:00,11.39,11.46,11.3,11.32,643600.0,10.1079,10.17,10.028,10.0458,643600.0
2008-11-21 13:00:00,11.32,11.33,11.21,11.25,1377200.0,10.0458,10.0546,9.9481,9.9836,1377200.0
2008-11-21 13:10:00,11.25,11.31,11.2,11.25,814000.0,9.9836,10.0369,9.9393,9.9836,814000.0
2008-11-21 13:20:00,11.25,11.25,11.15,11.2,902000.0,9.9836,9.9836,9.8949,9.9393,902000.0
2008-11-21 13:30:00,11.2,11.21,11.07,11.09,1056000.0,9.9393,9.9481,9.8239,9.8416,1056000.0
2008-11-21 13:40:00,11.09,11.13,11.05,11.05,633200.0,9.8416,9.8771,9.8061,9.8061,633200.0
2008-11-21 13:50:00,11.07,11.07,10.92,10.92,1922400.0,9.8239,9.8239,9.6908,9.6908,1922400.0
2008-11-21 14:00:00,10.92,11.01,10.88,10.99,1957600.0,9.6908,9.7707,9.6553,9.7529,1957600.0
2008-11-21 14:10:00,10.99,11.03,10.93,11.02,3033600.0,9.7529,9.7884,9.6997,9.7795,3033600.0
2008-11-21 14:20:00,11.03,11.13,11.0,11.06,1866800.0,9.7884,9.8771,9.7618,9.815,1866800.0
2008-11-21 14:30:00,11.06,11.1,11.03,11.08,1152800.0,9.815,9.8505,9.7884,9.8328,1152800.0
2008-11-21 14:40:00,11.08,11.15,10.98,11.15,1585600.0,9.8328,9.8949,9.744,9.8949,1585600.0
2008-11-21 14:50:00,11.13,11.21,11.04,11.09,1500800.0,9.8771,9.9481,9.7973,9.8416,1500800.0
2008-11-21 15:00:00,11.08,11.22,11.07,11.1,2314800.0,9.8328,9.957,9.8239,9.8505,2314800.0
2008-11-21 15:10:00,11.1,11.4,11.09,11.24,2694000.0,9.8505,10.1167,9.8416,9.9748,2694000.0
2008-11-21 15:20:00,11.24,11.29,11.07,11.22,2815600.0,9.9748,10.0191,9.8239,9.957,2815600.0
2008-11-21 15:30:00,11.23,11.38,11.16,11.24,3500400.0,9.9659,10.099,9.9038,9.9748,3500400.0
2008-11-21 15:40:00,11.24,11.4,11.13,11.36,3932400.0,9.9748,10.1167,9.8771,10.0813,3932400.0
2008-11-21 15:50:00,11.35,11.86,11.24,11.63,7386000.0,10.0724,10.525,9.9748,10.3209,7386000.0
2008-11-24 09:30:00,11.9,12.07,11.48,11.48,3171200.0,10.5605,10.7113,10.1877,10.1877,3171200.0
2008-11-24 09:40:00,11.49,11.73,11.45,11.7,1761200.0,10.1966,10.4096,10.1611,10.383,1761200.0
2008-11-24 09:50:00,11.7,11.75,11.56,11.58,1511600.0,10.383,10.4274,10.2587,10.2765,1511600.0
2008-11-24 10:00:00,11.57,11.76,11.57,11.74,1902800.0,10.2676,10.4362,10.2676,10.4185,1902800.0
2008-11-24 10:10:00,11.74,11.88,11.72,11.86,1569600.0,10.4185,10.5427,10.4007,10.525,1569600.0
2008-11-24 10:20:00,11.87,11.9,11.8,11.87,859600.0,10.5338,10.5605,10.4717,10.5338,859600.0
2008-11-24 10:30:00,11.88,12.03,11.87,11.97,1316800.0,10.5427,10.6758,10.5338,10.6226,1316800.0
2008-11-24 10:40:00,11.97,12.17,11.97,12.11,1206400.0,10.6226,10.8001,10.6226,10.7468,1206400.0
2008-11-24 10:50:00,12.12,12.25,12.1,12.24,903200.0,10.7557,10.8711,10.738,10.8622,903200.0
2008-11-24 11:00:00,12.24,12.32,12.13,12.3,1264000.0,10.8622,10.9332,10.7646,10.9154,1264000.0
2008-11-24 11:10:00,12.29,12.46,12.28,12.44,1650000.0,10.9066,11.0574,10.8977,11.0397,1650000.0
2008-11-24 11:20:00,12.43,12.47,12.35,12.36,1603200.0,11.0308,11.0663,10.9598,10.9687,1603200.0
2008-11-24 11:30:00,12.36,12.43,12.25,12.29,1339200.0,10.9687,11.0308,10.8711,10.9066,1339200.0
2008-11-24 11:40:00,12.29,12.38,12.26,12.36,712400.0,10.9066,10.9864,10.8799,10.9687,712400.0
2008-11-24 11:50:00,12.37,12.37,12.25,12.26,799600.0,10.9776,10.9776,10.8711,10.8799,799600.0
2008-11-24 12:00:00,12.25,12.29,12.16,12.17,678000.0,10.8711,10.9066,10.7912,10.8001,678000.0
2008-11-24 12:10:00,12.16,12.17,12.03,12.06,1011200.0,10.7912,10.8001,10.6758,10.7025,1011200.0
2008-11-24 12:20:00,12.06,12.08,11.98,12.03,687200.0,10.7025,10.7202,10.6315,10.6758,687200.0
2008-11-24 12:30:00,12.04,12.06,11.95,11.97,617600.0,10.6847,10.7025,10.6048,10.6226,617600.0
2008-11-24 12:40:00,11.97,12.11,11.94,12.1,482800.0,10.6226,10.7468,10.596,10.738,482800.0
2008-11-24 12:50:00,12.09,12.22,12.09,12.2,300400.0,10.7291,10.8444,10.7291,10.8267,300400.0
2008-11-24 13:00:00,12.2,12.3,12.2,12.25,592400.0,10.8267,10.9154,10.8267,10.8711,592400.0
2008-11-24 13:10:00,12.25,12.28,12.2,12.26,288800.0,10.8711,10.8977,10.8267,10.8799,288800.0
2008-11-24 13:20:00,12.26,12.3,12.24,12.29,368400.0,10.8799,10.9154,10.8622,10.9066,368400.0
2008-11-24 13:30:00,12.29,12.3,12.24,12.28,520000.0,10.9066,10.9154,10.8622,10.8977,520000.0
2008-11-24 13:40:00,12.28,12.28,12.13,12.21,449200.0,10.8977,10.8977,10.7646,10.8356,449200.0
2008-11-24 13:50:00,12.2,12.3,12.2,12.3,513600.0,10.8267,10.9154,10.8267,10.9154,513600.0
2008-11-24 14:00:00,12.3,12.38,12.3,12.36,637600.0,10.9154,10.9864,10.9154,10.9687,637600.0
2008-11-24 14:10:00,12.35,12.38,12.31,12.38,865200.0,10.9598,10.9864,10.9243,10.9864,865200.0
2008-11-24 14:20:00,12.38,12.41,12.35,12.37,772800.0,10.9864,11.0131,10.9598,10.9776,772800.0
2008-11-24 14:30:00,12.38,12.41,12.36,12.38,636000.0,10.9864,11.0131,10.9687,10.9864,636000.0
2008-11-24 14:40:00,12.38,12.4,12.32,12.35,581600.0,10.9864,11.0042,10.9332,10.9598,581600.0
2008-11-24 14:50:00,12.35,12.46,12.35,12.4,751600.0,10.9598,11.0574,10.9598,11.0042,751600.0
2008-11-24 15:00:00,12.4,12.46,12.38,12.45,882400.0,11.0042,11.0574,10.9864,11.0486,882400.0
2008-11-24 15:10:00,12.45,12.46,12.36,12.37,937600.0,11.0486,11.0574,10.9687,10.9776,937600.0
2008-11-24 15:20:00,12.37,12.45,12.35,12.45,962400.0,10.9776,11.0486,10.9598,11.0486,962400.0
2008-11-24 15:30:00,12.45,12.47,12.35,12.44,1217200.0,11.0486,11.0663,10.9598,11.0397,1217200.0
2008-11-24 15:40:00,12.45,12.5,12.38,12.38,2051600.0,11.0486,11.0929,10.9864,10.9864,2051600.0
2008-11-24 15:50:00,12.38,12.45,12.25,12.32,2869200.0,10.9864,11.0486,10.8711,10.9332,2869200.0
2008-11-25 09:30:00,12.59,12.63,12.49,12.53,972800.0,11.1728,11.2083,11.0841,11.1196,972800.0
2008-11-25 09:40:00,12.52,12.52,12.4,12.49,1240800.0,11.1107,11.1107,11.0042,11.0841,1240800.0
2008-11-25 09:50:00,12.49,12.49,12.29,12.39,1029600.0,11.0841,11.0841,10.9066,10.9953,1029600.0
2008-11-25 10:00:00,12.39,12.74,12.38,12.71,2796000.0,10.9953,11.3059,10.9864,11.2793,2796000.0
2008-11-25 10:10:00,12.71,12.72,12.6,12.63,946400.0,11.2793,11.2882,11.1817,11.2083,946400.0
2008-11-25 10:20:00,12.64,12.69,12.57,12.69,935200.0,11.2172,11.2615,11.155,11.2615,935200.0
2008-11-25 10:30:00,12.69,12.71,12.6,12.6,593600.0,11.2615,11.2793,11.1817,11.1817,593600.0
2008-11-25 10:40:00,12.61,12.64,12.51,12.52,854400.0,11.1905,11.2172,11.1018,11.1107,854400.0
2008-11-25 10:50:00,12.52,12.59,12.46,12.57,756000.0,11.1107,11.1728,11.0574,11.155,756000.0
2008-11-25 11:00:00,12.56,12.64,12.45,12.49,909600.0,11.1462,11.2172,11.0486,11.0841,909600.0
2008-11-25 11:10:00,12.49,12.62,12.47,12.61,616800.0,11.0841,11.1994,11.0663,11.1905,616800.0
2008-11-25 11:20:00,12.61,12.68,12.58,12.61,510800.0,11.1905,11.2527,11.1639,11.1905,510800.0
2008-11-25 11:30:00,12.61,12.66,12.55,12.56,343600.0,11.1905,11.2349,11.1373,11.1462,343600.0
2008-11-25 11:40:00,12.56,12.61,12.56,12.6,685200.0,11.1462,11.1905,11.1462,11.1817,685200.0
2008-11-25 11:50:00,12.6,12.6,12.55,12.59,433600.0,11.1817,11.1817,11.1373,11.1728,433600.0
2008-11-25 12:00:00,12.6,12.61,12.55,12.6,807200.0,11.1817,11.1905,11.1373,11.1817,807200.0
2008-11-25 12:10:00,12.6,12.63,12.52,12.63,2331200.0,11.1817,11.2083,11.1107,11.2083,2331200.0
2008-11-25 12:20:00,12.63,12.63,12.56,12.56,260800.0,11.2083,11.2083,11.1462,11.1462,260800.0
2008-11-25 12:30:00,12.57,12.58,12.56,12.56,340800.0,11.155,11.1639,11.1462,11.1462,340800.0
2008-11-25 12:40:00,12.56,12.58,12.53,12.53,423200.0,11.1462,11.1639,11.1196,11.1196,423200.0
2008-11-25 12:50:00,12.53,12.54,12.5,12.52,1947200.0,11.1196,11.1284,11.0929,11.1107,1947200.0
2008-11-25 13:00:00,12.52,12.56,12.49,12.55,562800.0,11.1107,11.1462,11.0841,11.1373,562800.0
2008-11-25 13:10:00,12.55,12.55,12.45,12.47,437600.0,11.1373,11.1373,11.0486,11.0663,437600.0
2008-11-25 13:20:00,12.47,12.51,12.46,12.49,872400.0,11.0663,11.1018,11.0574,11.0841,872400.0
2008-11-25 13:30:00,12.49,12.54,12.49,12.5,1814800.0,11.0841,11.1284,11.0841,11.0929,1814800.0
2008-11-25 13:40:00,12.5,12.54,12.47,12.51,922800.0,11.0929,11.1284,11.0663,11.1018,922800.0
2008-11-25 13:50:00,12.51,12.54,12.46,12.46,2419600.0,11.1018,11.1284,11.0574,11.0574,2419600.0
2008-11-25 14:00:00,12.46,12.5,12.43,12.46,1653600.0,11.0574,11.0929,11.0308,11.0574,1653600.0
2008-11-25 14:10:00,12.46,12.47,12.42,12.45,1301600.0,11.0574,11.0663,11.0219,11.0486,1301600.0
2008-11-25 14:20:00,12.45,12.45,12.38,12.38,621200.0,11.0486,11.0486,10.9864,10.9864,621200.0
2008-11-25 14:30:00,12.38,12.43,12.38,12.41,529200.0,10.9864,11.0308,10.9864,11.0131,529200.0
2008-11-25 14:40:00,12.41,12.45,12.38,12.43,1002800.0,11.0131,11.0486,10.9864,11.0308,1002800.0
2008-11-25 14:50:00,12.43,12.47,12.42,12.46,1088000.0,11.0308,11.0663,11.0219,11.0574,1088000.0
2008-11-25 15:00:00,12.46,12.53,12.43,12.47,1790800.0,11.0574,11.1196,11.0308,11.0663,1790800.0
2008-11-25 15:10:00,12.47,12.49,12.43,12.46,1234400.0,11.0663,11.0841,11.0308,11.0574,1234400.0
2008-11-25 15:20:00,12.45,12.49,12.42,12.44,1692800.0,11.0486,11.0841,11.0219,11.0397,1692800.0
2008-11-25 15:30:00,12.45,12.47,12.38,12.45,1178800.0,11.0486,11.0663,10.9864,11.0486,1178800.0
2008-11-25 15:40:00,12.45,12.46,12.4,12.41,1624400.0,11.0486,11.0574,11.0042,11.0131,1624400.0
2008-11-25 15:50:00,12.41,12.45,12.25,12.35,1953200.0,11.0131,11.0486,10.8711,10.9598,1953200.0
2008-11-26 09:30:00,12.2,12.24,12.05,12.14,810400.0,10.8267,10.8622,10.6936,10.7735,810400.0
2008-11-26 09:40:00,12.14,12.27,12.13,12.25,776000.0,10.7735,10.8888,10.7646,10.8711,776000.0
2008-11-26 09:50:00,12.26,12.35,12.21,12.32,457200.0,10.8799,10.9598,10.8356,10.9332,457200.0
2008-11-26 10:00:00,12.31,12.37,12.28,12.3,666000.0,10.9243,10.9776,10.8977,10.9154,666000.0
2008-11-26 10:10:00,12.29,12.4,12.23,12.39,533600.0,10.9066,11.0042,10.8533,10.9953,533600.0
2008-11-26 10:20:00,12.39,12.49,12.36,12.41,519600.0,10.9953,11.0841,10.9687,11.0131,519600.0
2008-11-26 10:30:00,12.41,12.45,12.31,12.4,370400.0,11.0131,11.0486,10.9243,11.0042,370400.0
2008-11-26 10:40:00,12.39,12.41,12.34,12.38,277600.0,10.9953,11.0131,10.9509,10.9864,277600.0
2008-11-26 10:50:00,12.38,12.5,12.38,12.47,360400.0,10.9864,11.0929,10.9864,11.0663,360400.0
2008-11-26 11:00:00,12.47,12.49,12.38,12.44,454800.0,11.0663,11.0841,10.9864,11.0397,454800.0
2008-11-26 11:10:00,12.44,12.56,12.44,12.56,418800.0,11.0397,11.1462,11.0397,11.1462,418800.0
2008-11-26 11:20:00,12.56,12.67,12.54,12.58,900400.0,11.1462,11.2438,11.1284,11.1639,900400.0
2008-11-26 11:30:00,12.58,12.65,12.57,12.65,630400.0,11.1639,11.226,11.155,11.226,630400.0
2008-11-26 11:40:00,12.65,12.66,12.58,12.64,368400.0,11.226,11.2349,11.1639,11.2172,368400.0
2008-11-26 11:50:00,12.63,12.69,12.61,12.63,468800.0,11.2083,11.2615,11.1905,11.2083,468800.0
2008-11-26 12:00:00,12.63,12.65,12.58,12.6,393200.0,11.2083,11.226,11.1639,11.1817,393200.0
2008-11-26 12:10:00,12.6,12.65,12.6,12.64,794400.0,11.1817,11.226,11.1817,11.2172,794400.0
2008-11-26 12:20:00,12.64,12.78,12.63,12.77,1418800.0,11.2172,11.3414,11.2083,11.3325,1418800.0
2008-11-26 12:30:00,12.77,12.88,12.77,12.87,940000.0,11.3325,11.4302,11.3325,11.4213,940000.0
2008-11-26 12:40:00,12.87,12.97,12.87,12.95,852400.0,11.4213,11.51,11.4213,11.4923,852400.0
2008-11-26 12:50:00,12.96,12.97,12.88,12.92,580800.0,11.5011,11.51,11.4302,11.4656,580800.0
2008-11-26 13:00:00,12.91,12.96,12.85,12.85,581200.0,11.4568,11.5011,11.4035,11.4035,581200.0
2008-11-26 13:10:00,12.85,12.86,12.77,12.8,444000.0,11.4035,11.4124,11.3325,11.3592,444000.0
2008-11-26 13:20:00,12.81,12.83,12.69,12.76,460400.0,11.368,11.3858,11.2615,11.3237,460400.0
2008-11-26 13:30:00,12.76,12.76,12.68,12.72,334400.0,11.3237,11.3237,11.2527,11.2882,334400.0
2008-11-26 13:40:00,12.72,12.73,12.67,12.68,335200.0,11.2882,11.297,11.2438,11.2527,335200.0
2008-11-26 13:50:00,12.68,12.72,12.63,12.67,331600.0,11.2527,11.2882,11.2083,11.2438,331600.0
2008-11-26 14:00:00,12.67,12.77,12.66,12.75,505200.0,11.2438,11.3325,11.2349,11.3148,505200.0
2008-11-26 14:10:00,12.75,12.8,12.72,12.78,408400.0,11.3148,11.3592,11.2882,11.3414,408400.0
2008-11-26 14:20:00,12.78,12.85,12.75,12.85,602400.0,11.3414,11.4035,11.3148,11.4035,602400.0
2008-11-26 14:30:00,12.85,12.92,12.82,12.84,660800.0,11.4035,11.4656,11.3769,11.3947,660800.0
2008-11-26 14:40:00,12.84,12.9,12.83,12.85,408800.0,11.3947,11.4479,11.3858,11.4035,408800.0
2008-11-26 14:50:00,12.86,12.87,12.81,12.82,417600.0,11.4124,11.4213,11.368,11.3769,417600.0
2008-11-26 15:00:00,12.83,12.86,12.75,12.79,649600.0,11.3858,11.4124,11.3148,11.3503,649600.0
2008-11-26 15:10:00,12.79,12.9,12.77,12.84,830000.0,11.3503,11.4479,11.3325,11.3947,830000.0
2008-11-26 15:20:00,12.84,12.87,12.77,12.84,826800.0,11.3947,11.4213,11.3325,11.3947,826800.0
2008-11-26 15:30:00,12.84,12.9,12.78,12.87,1424000.0,11.3947,11.4479,11.3414,11.4213,1424000.0
2008-11-26 15:40:00,12.87,12.91,12.79,12.9,1624400.0,11.4213,11.4568,11.3503,11.4479,1624400.0
2008-11-26 15:50:00,12.91,12.99,12.84,12.97,2550800.0,11.4568,11.5278,11.3947,11.51,2550800.0
2008-11-28 09:30:00,12.93,12.93,12.79,12.91,544400.0,11.4745,11.4745,11.3503,11.4568,544400.0
2008-11-28 09:40:00,12.91,12.98,12.9,12.98,536800.0,11.4568,11.5189,11.4479,11.5189,536800.0
2008-11-28 09:50:00,12.98,13.12,12.97,13.12,718800.0,11.5189,11.6431,11.51,11.6431,718800.0
2008-11-28 10:00:00,13.11,13.19,13.06,13.07,987200.0,11.6343,11.7053,11.5899,11.5988,987200.0
2008-11-28 10:10:00,13.07,13.08,13.02,13.06,528400.0,11.5988,11.6076,11.5544,11.5899,528400.0
2008-11-28 10:20:00,13.06,13.15,13.06,13.15,438800.0,11.5899,11.6698,11.5899,11.6698,438800.0
2008-11-28 10:30:00,13.14,13.15,13.04,13.05,439200.0,11.6609,11.6698,11.5721,11.581,439200.0
2008-11-28 10:40:00,13.06,13.09,13.03,13.04,249600.0,11.5899,11.6165,11.5633,11.5721,249600.0
2008-11-28 10:50:00,13.04,13.04,12.99,13.02,341600.0,11.5721,11.5721,11.5278,11.5544,341600.0
2008-11-28 11:00:00,13.02,13.03,12.99,13.01,269600.0,11.5544,11.5633,11.5278,11.5455,269600.0
2008-11-28 11:10:00,13.01,13.07,13.0,13.0,250800.0,11.5455,11.5988,11.5366,11.5366,250800.0
2008-11-28 11:20:00,12.99,13.06,12.95,13.04,201200.0,11.5278,11.5899,11.4923,11.5721,201200.0
2008-11-28 11:30:00,13.05,13.07,13.03,13.05,206800.0,11.581,11.5988,11.5633,11.581,206800.0
2008-11-28 11:40:00,13.05,13.06,13.05,13.06,213600.0,11.581,11.5899,11.581,11.5899,213600.0
2008-11-28 11:50:00,13.06,13.06,13.05,13.06,193600.0,11.5899,11.5899,11.581,11.5899,193600.0
2008-11-28 12:00:00,13.06,13.06,13.04,13.04,315600.0,11.5899,11.5899,11.5721,11.5721,315600.0
2008-11-28 12:10:00,13.04,13.09,13.04,13.08,285600.0,11.5721,11.6165,11.5721,11.6076,285600.0
2008-11-28 12:20:00,13.08,13.1,13.05,13.06,243200.0,11.6076,11.6254,11.581,11.5899,243200.0
2008-11-28 12:30:00,13.06,13.11,13.06,13.07,352400.0,11.5899,11.6343,11.5899,11.5988,352400.0
2008-11-28 12:40:00,13.07,13.13,13.06,13.08,634000.0,11.5988,11.652,11.5899,11.6076,634000.0
2008-11-28 12:50:00,13.08,13.14,13.05,13.13,904400.0,11.6076,11.6609,11.581,11.652,904400.0
2008-11-28 13:00:00,13.13,13.14,13.08,13.14,1271600.0,11.652,11.6609,11.6076,11.6609,1271600.0
2008-11-28 13:10:00,13.14,13.14,13.14,13.14,0.0,11.6609,11.6609,11.6609,11.6609,0.0
2008-11-28 13:20:00,13.14,13.14,13.1,13.1,205200.0,11.6609,11.6609,11.6254,11.6254,205200.0
2008-11-28 13:30:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 13:40:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 13:50:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:00:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:10:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:20:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:30:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:40:00,13.09,13.09,13.09,13.09,400.0,11.6165,11.6165,11.6165,11.6165,400.0
2008-11-28 14:50:00,13.09,13.09,13.09,13.09,0.0,11.6165,11.6165,11.6165,11.6165,0.0
2008-11-28 15:00:00,13.09,13.09,13.09,13.09,0.0,11.6165,11.6165,11.6165,11.6165,0.0
2008-11-28 15:10:00,13.12,13.12,13.12,13.12,1200.0,11.6431,11.6431,11.6431,11.6431,1200.0
2008-11-28 15:20:00,13.04,13.04,13.04,13.04,400.0,11.5721,11.5721,11.5721,11.5721,400.0
2008-11-28 15:30:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-11-28 15:40:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-11-28 15:50:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-12-01 09:30:00,12.75,12.79,12.33,12.42,2441600.0,11.3148,11.3503,10.9421,11.0219,2441600.0
2008-12-01 09:40:00,12.42,12.47,12.38,12.42,834000.0,11.0219,11.0663,10.9864,11.0219,834000.0
2008-12-01 09:50:00,12.42,12.47,12.34,12.41,908800.0,11.0219,11.0663,10.9509,11.0131,908800.0
2008-12-01 10:00:00,12.41,12.57,12.4,12.54,946800.0,11.0131,11.155,11.0042,11.1284,946800.0
2008-12-01 10:10:00,12.54,12.6,12.49,12.53,852400.0,11.1284,11.1817,11.0841,11.1196,852400.0
2008-12-01 10:20:00,12.55,12.6,12.5,12.53,542800.0,11.1373,11.1817,11.0929,11.1196,542800.0
2008-12-01 10:30:00,12.53,12.54,12.49,12.5,356400.0,11.1196,11.1284,11.0841,11.0929,356400.0
2008-12-01 10:40:00,12.5,12.53,12.47,12.49,359200.0,11.0929,11.1196,11.0663,11.0841,359200.0
2008-12-01 10:50:00,12.49,12.52,12.47,12.49,295600.0,11.0841,11.1107,11.0663,11.0841,295600.0
2008-12-01 11:00:00,12.49,12.49,12.33,12.34,683600.0,11.0841,11.0841,10.9421,10.9509,683600.0
2008-12-01 11:10:00,12.34,12.4,12.34,12.37,422000.0,10.9509,11.0042,10.9509,10.9776,422000.0
2008-12-01 11:20:00,12.38,12.4,12.35,12.36,332000.0,10.9864,11.0042,10.9598,10.9687,332000.0
2008-12-01 11:30:00,12.36,12.47,12.36,12.45,411200.0,10.9687,11.0663,10.9687,11.0486,411200.0
2008-12-01 11:40:00,12.45,12.45,12.39,12.39,354000.0,11.0486,11.0486,10.9953,10.9953,354000.0
2008-12-01 11:50:00,12.39,12.41,12.35,12.38,388400.0,10.9953,11.0131,10.9598,10.9864,388400.0
2008-12-01 12:00:00,12.39,12.4,12.35,12.36,412000.0,10.9953,11.0042,10.9598,10.9687,412000.0
2008-12-01 12:10:00,12.36,12.39,12.34,12.36,351200.0,10.9687,10.9953,10.9509,10.9687,351200.0
2008-12-01 12:20:00,12.36,12.37,12.29,12.31,386400.0,10.9687,10.9776,10.9066,10.9243,386400.0
2008-12-01 12:30:00,12.3,12.33,12.24,12.28,681600.0,10.9154,10.9421,10.8622,10.8977,681600.0
2008-12-01 12:40:00,12.28,12.31,12.26,12.28,312400.0,10.8977,10.9243,10.8799,10.8977,312400.0
2008-12-01 12:50:00,12.27,12.28,12.22,12.27,258800.0,10.8888,10.8977,10.8444,10.8888,258800.0
2008-12-01 13:00:00,12.26,12.34,12.26,12.33,228000.0,10.8799,10.9509,10.8799,10.9421,228000.0
2008-12-01 13:10:00,12.34,12.38,12.33,12.37,207600.0,10.9509,10.9864,10.9421,10.9776,207600.0
2008-12-01 13:20:00,12.38,12.38,12.31,12.33,241200.0,10.9864,10.9864,10.9243,10.9421,241200.0
2008-12-01 13:30:00,12.32,12.36,12.3,12.3,538800.0,10.9332,10.9687,10.9154,10.9154,538800.0
2008-12-01 13:40:00,12.3,12.31,12.25,12.31,787600.0,10.9154,10.9243,10.8711,10.9243,787600.0
2008-12-01 13:50:00,12.31,12.34,12.3,12.32,378800.0,10.9243,10.9509,10.9154,10.9332,378800.0
2008-12-01 14:00:00,12.32,12.37,12.29,12.37,404800.0,10.9332,10.9776,10.9066,10.9776,404800.0
2008-12-01 14:10:00,12.36,12.37,12.3,12.3,491200.0,10.9687,10.9776,10.9154,10.9154,491200.0
2008-12-01 14:20:00,12.3,12.32,12.29,12.31,533200.0,10.9154,10.9332,10.9066,10.9243,533200.0
2008-12-01 14:30:00,12.31,12.32,12.28,12.3,880000.0,10.9243,10.9332,10.8977,10.9154,880000.0
2008-12-01 14:40:00,12.29,12.31,12.27,12.31,589600.0,10.9066,10.9243,10.8888,10.9243,589600.0
2008-12-01 14:50:00,12.31,12.38,12.3,12.31,445600.0,10.9243,10.9864,10.9154,10.9243,445600.0
2008-12-01 15:00:00,12.31,12.31,12.25,12.26,998400.0,10.9243,10.9243,10.8711,10.8799,998400.0
2008-12-01 15:10:00,12.26,12.31,12.24,12.24,1178400.0,10.8799,10.9243,10.8622,10.8622,1178400.0
2008-12-01 15:20:00,12.24,12.25,12.18,12.22,1055600.0,10.8622,10.8711,10.8089,10.8444,1055600.0
2008-12-01 15:30:00,12.22,12.24,12.19,12.19,962800.0,10.8444,10.8622,10.8178,10.8178,962800.0
2008-12-01 15:40:00,12.19,12.19,12.11,12.13,1830400.0,10.8178,10.8178,10.7468,10.7646,1830400.0
2008-12-01 15:50:00,12.13,12.15,11.92,12.02,3517200.0,10.7646,10.7823,10.5782,10.667,3517200.0
2008-12-02 09:30:00,12.17,12.28,12.0,12.12,845600.0,10.8001,10.8977,10.6492,10.7557,845600.0
2008-12-02 09:40:00,12.11,12.12,12.0,12.07,666800.0,10.7468,10.7557,10.6492,10.7113,666800.0
2008-12-02 09:50:00,12.08,12.17,11.94,12.02,1184400.0,10.7202,10.8001,10.596,10.667,1184400.0
2008-12-02 10:00:00,12.01,12.2,11.93,12.17,1017600.0,10.6581,10.8267,10.5871,10.8001,1017600.0
2008-12-02 10:10:00,12.17,12.24,12.13,12.18,668000.0,10.8001,10.8622,10.7646,10.8089,668000.0
2008-12-02 10:20:00,12.18,12.19,12.06,12.08,655600.0,10.8089,10.8178,10.7025,10.7202,655600.0
2008-12-02 10:30:00,12.09,12.19,12.08,12.18,440800.0,10.7291,10.8178,10.7202,10.8089,440800.0
2008-12-02 10:40:00,12.18,12.22,12.1,12.11,572000.0,10.8089,10.8444,10.738,10.7468,572000.0
2008-12-02 10:50:00,12.12,12.13,12.03,12.11,360800.0,10.7557,10.7646,10.6758,10.7468,360800.0
2008-12-02 11:00:00,12.09,12.15,12.06,12.1,259600.0,10.7291,10.7823,10.7025,10.738,259600.0
2008-12-02 11:10:00,12.1,12.12,12.01,12.05,383200.0,10.738,10.7557,10.6581,10.6936,383200.0
2008-12-02 11:20:00,12.05,12.13,12.03,12.06,362000.0,10.6936,10.7646,10.6758,10.7025,362000.0
2008-12-02 11:30:00,12.06,12.11,12.01,12.04,333600.0,10.7025,10.7468,10.6581,10.6847,333600.0
2008-12-02 11:40:00,12.04,12.1,12.01,12.1,354000.0,10.6847,10.738,10.6581,10.738,354000.0
2008-12-02 11:50:00,12.09,12.14,12.06,12.1,344400.0,10.7291,10.7735,10.7025,10.738,344400.0
2008-12-02 12:00:00,12.1,12.16,12.1,12.14,295200.0,10.738,10.7912,10.738,10.7735,295200.0
2008-12-02 12:10:00,12.15,12.16,12.12,12.16,220400.0,10.7823,10.7912,10.7557,10.7912,220400.0
2008-12-02 12:20:00,12.16,12.31,12.16,12.3,602400.0,10.7912,10.9243,10.7912,10.9154,602400.0
2008-12-02 12:30:00,12.3,12.33,12.22,12.25,356000.0,10.9154,10.9421,10.8444,10.8711,356000.0
2008-12-02 12:40:00,12.25,12.25,12.16,12.17,266000.0,10.8711,10.8711,10.7912,10.8001,266000.0
2008-12-02 12:50:00,12.15,12.26,12.13,12.22,417600.0,10.7823,10.8799,10.7646,10.8444,417600.0
2008-12-02 13:00:00,12.22,12.24,12.19,12.19,362000.0,10.8444,10.8622,10.8178,10.8178,362000.0
2008-12-02 13:10:00,12.2,12.26,12.2,12.23,328400.0,10.8267,10.8799,10.8267,10.8533,328400.0
2008-12-02 13:20:00,12.23,12.24,12.19,12.2,246000.0,10.8533,10.8622,10.8178,10.8267,246000.0
2008-12-02 13:30:00,12.2,12.2,12.02,12.02,646000.0,10.8267,10.8267,10.667,10.667,646000.0
2008-12-02 13:40:00,12.02,12.07,12.01,12.04,501600.0,10.667,10.7113,10.6581,10.6847,501600.0
2008-12-02 13:50:00,12.03,12.04,11.95,11.97,458400.0,10.6758,10.6847,10.6048,10.6226,458400.0
2008-12-02 14:00:00,11.97,12.0,11.88,11.92,707600.0,10.6226,10.6492,10.5427,10.5782,707600.0
2008-12-02 14:10:00,11.92,12.05,11.91,12.0,655200.0,10.5782,10.6936,10.5693,10.6492,655200.0
2008-12-02 14:20:00,12.0,12.02,11.92,12.02,840400.0,10.6492,10.667,10.5782,10.667,840400.0
2008-12-02 14:30:00,12.01,12.06,11.98,12.04,500800.0,10.6581,10.7025,10.6315,10.6847,500800.0
2008-12-02 14:40:00,12.04,12.09,12.03,12.06,563600.0,10.6847,10.7291,10.6758,10.7025,563600.0
2008-12-02 14:50:00,12.06,12.18,12.05,12.16,575600.0,10.7025,10.8089,10.6936,10.7912,575600.0
2008-12-02 15:00:00,12.17,12.17,12.03,12.04,1016800.0,10.8001,10.8001,10.6758,10.6847,1016800.0
2008-12-02 15:10:00,12.04,12.14,11.95,12.14,898000.0,10.6847,10.7735,10.6048,10.7735,898000.0
2008-12-02 15:20:00,12.14,12.24,12.13,12.2,828400.0,10.7735,10.8622,10.7646,10.8267,828400.0
2008-12-02 15:30:00,12.19,12.29,12.18,12.29,1006400.0,10.8178,10.9066,10.8089,10.9066,1006400.0
2008-12-02 15:40:00,12.3,12.38,12.27,12.3,1654800.0,10.9154,10.9864,10.8888,10.9154,1654800.0
2008-12-02 15:50:00,12.29,12.44,12.14,12.42,2472000.0,10.9066,11.0397,10.7735,11.0219,2472000.0
2008-12-03 09:30:00,12.03,12.35,12.03,12.31,1090800.0,10.6758,10.9598,10.6758,10.9243,1090800.0
2008-12-03 09:40:00,12.31,12.33,12.22,12.25,609600.0,10.9243,10.9421,10.8444,10.8711,609600.0
2008-12-03 09:50:00,12.25,12.34,12.25,12.33,757600.0,10.8711,10.9509,10.8711,10.9421,757600.0
2008-12-03 10:00:00,12.33,12.47,12.3,12.46,1184000.0,10.9421,11.0663,10.9154,11.0574,1184000.0
2008-12-03 10:10:00,12.46,12.55,12.43,12.53,1279600.0,11.0574,11.1373,11.0308,11.1196,1279600.0
2008-12-03 10:20:00,12.52,12.61,12.5,12.58,798800.0,11.1107,11.1905,11.0929,11.1639,798800.0
2008-12-03 10:30:00,12.59,12.71,12.56,12.61,844000.0,11.1728,11.2793,11.1462,11.1905,844000.0
2008-12-03 10:40:00,12.61,12.71,12.56,12.68,945200.0,11.1905,11.2793,11.1462,11.2527,945200.0
2008-12-03 10:50:00,12.68,12.81,12.65,12.78,1163200.0,11.2527,11.368,11.226,11.3414,1163200.0
2008-12-03 11:00:00,12.79,12.83,12.7,12.71,1055600.0,11.3503,11.3858,11.2704,11.2793,1055600.0
2008-12-03 11:10:00,12.7,12.81,12.69,12.76,594800.0,11.2704,11.368,11.2615,11.3237,594800.0
2008-12-03 11:20:00,12.76,12.81,12.76,12.77,438400.0,11.3237,11.368,11.3237,11.3325,438400.0
2008-12-03 11:30:00,12.77,12.81,12.75,12.8,602800.0,11.3325,11.368,11.3148,11.3592,602800.0
2008-12-03 11:40:00,12.8,12.85,12.77,12.84,873600.0,11.3592,11.4035,11.3325,11.3947,873600.0
2008-12-03 11:50:00,12.84,12.91,12.82,12.89,768000.0,11.3947,11.4568,11.3769,11.439,768000.0
2008-12-03 12:00:00,12.89,12.9,12.81,12.82,838800.0,11.439,11.4479,11.368,11.3769,838800.0
2008-12-03 12:10:00,12.82,12.89,12.71,12.72,671600.0,11.3769,11.439,11.2793,11.2882,671600.0
2008-12-03 12:20:00,12.72,12.81,12.7,12.79,442000.0,11.2882,11.368,11.2704,11.3503,442000.0
2008-12-03 12:30:00,12.79,12.83,12.73,12.78,464800.0,11.3503,11.3858,11.297,11.3414,464800.0
2008-12-03 12:40:00,12.78,12.79,12.7,12.73,331200.0,11.3414,11.3503,11.2704,11.297,331200.0
2008-12-03 12:50:00,12.72,12.79,12.69,12.76,326400.0,11.2882,11.3503,11.2615,11.3237,326400.0
2008-12-03 13:00:00,12.77,12.79,12.74,12.75,366000.0,11.3325,11.3503,11.3059,11.3148,366000.0
2008-12-03 13:10:00,12.75,12.81,12.73,12.78,318400.0,11.3148,11.368,11.297,11.3414,318400.0
2008-12-03 13:20:00,12.78,12.82,12.65,12.66,739600.0,11.3414,11.3769,11.226,11.2349,739600.0
2008-12-03 13:30:00,12.65,12.67,12.59,12.6,560000.0,11.226,11.2438,11.1728,11.1817,560000.0
2008-12-03 13:40:00,12.6,12.65,12.58,12.63,813200.0,11.1817,11.226,11.1639,11.2083,813200.0
2008-12-03 13:50:00,12.65,12.66,12.58,12.63,640400.0,11.226,11.2349,11.1639,11.2083,640400.0
2008-12-03 14:00:00,12.63,12.72,12.59,12.66,592400.0,11.2083,11.2882,11.1728,11.2349,592400.0
2008-12-03 14:10:00,12.65,12.81,12.65,12.78,636400.0,11.226,11.368,11.226,11.3414,636400.0
2008-12-03 14:20:00,12.78,12.88,12.78,12.86,748000.0,11.3414,11.4302,11.3414,11.4124,748000.0
2008-12-03 14:30:00,12.86,12.91,12.79,12.8,812000.0,11.4124,11.4568,11.3503,11.3592,812000.0
2008-12-03 14:40:00,12.8,12.91,12.79,12.86,711200.0,11.3592,11.4568,11.3503,11.4124,711200.0
2008-12-03 14:50:00,12.86,12.9,12.81,12.81,680400.0,11.4124,11.4479,11.368,11.368,680400.0
2008-12-03 15:00:00,12.82,12.94,12.81,12.93,918400.0,11.3769,11.4834,11.368,11.4745,918400.0
2008-12-03 15:10:00,12.92,12.96,12.88,12.93,1052800.0,11.4656,11.5011,11.4302,11.4745,1052800.0
2008-12-03 15:20:00,12.94,12.97,12.9,12.96,985200.0,11.4834,11.51,11.4479,11.5011,985200.0
2008-12-03 15:30:00,12.97,12.97,12.87,12.92,945600.0,11.51,11.51,11.4213,11.4656,945600.0
2008-12-03 15:40:00,12.93,13.06,12.93,13.04,1913600.0,11.4745,11.5899,11.4745,11.5721,1913600.0
2008-12-03 15:50:00,13.04,13.19,13.02,13.13,3084000.0,11.5721,11.7053,11.5544,11.652,3084000.0
2008-12-04 09:30:00,12.98,13.13,12.78,13.09,1534400.0,11.5189,11.652,11.3414,11.6165,1534400.0
2008-12-04 09:40:00,13.1,13.19,13.03,13.06,912000.0,11.6254,11.7053,11.5633,11.5899,912000.0
2008-12-04 09:50:00,13.06,13.11,12.95,12.97,979200.0,11.5899,11.6343,11.4923,11.51,979200.0
2008-12-04 10:00:00,12.97,13.01,12.88,12.92,838800.0,11.51,11.5455,11.4302,11.4656,838800.0
2008-12-04 10:10:00,12.92,13.01,12.88,12.96,644000.0,11.4656,11.5455,11.4302,11.5011,644000.0
2008-12-04 10:20:00,12.97,13.05,12.94,13.0,589600.0,11.51,11.581,11.4834,11.5366,589600.0
2008-12-04 10:30:00,13.0,13.08,12.96,12.97,749600.0,11.5366,11.6076,11.5011,11.51,749600.0
2008-12-04 10:40:00,12.97,13.06,12.97,13.02,773200.0,11.51,11.5899,11.51,11.5544,773200.0
2008-12-04 10:50:00,13.02,13.09,12.99,13.04,592800.0,11.5544,11.6165,11.5278,11.5721,592800.0
2008-12-04 11:00:00,13.03,13.05,12.92,12.94,910000.0,11.5633,11.581,11.4656,11.4834,910000.0
2008-12-04 11:10:00,12.94,13.05,12.93,13.04,377600.0,11.4834,11.581,11.4745,11.5721,377600.0
2008-12-04 11:20:00,13.03,13.05,13.0,13.03,558800.0,11.5633,11.581,11.5366,11.5633,558800.0
2008-12-04 11:30:00,13.02,13.04,12.97,13.01,522000.0,11.5544,11.5721,11.51,11.5455,522000.0
2008-12-04 11:40:00,13.01,13.02,12.93,12.96,397600.0,11.5455,11.5544,11.4745,11.5011,397600.0
2008-12-04 11:50:00,12.95,13.02,12.94,12.95,348400.0,11.4923,11.5544,11.4834,11.4923,348400.0
2008-12-04 12:00:00,12.95,12.99,12.9,12.91,392400.0,11.4923,11.5278,11.4479,11.4568,392400.0
2008-12-04 12:10:00,12.91,12.96,12.9,12.92,382400.0,11.4568,11.5011,11.4479,11.4656,382400.0
2008-12-04 12:20:00,12.93,13.05,12.92,12.99,508400.0,11.4745,11.581,11.4656,11.5278,508400.0
2008-12-04 12:30:00,13.0,13.0,12.97,12.98,266000.0,11.5366,11.5366,11.51,11.5189,266000.0
2008-12-04 12:40:00,12.98,12.98,12.93,12.93,198400.0,11.5189,11.5189,11.4745,11.4745,198400.0
2008-12-04 12:50:00,12.93,12.96,12.92,12.93,278800.0,11.4745,11.5011,11.4656,11.4745,278800.0
2008-12-04 13:00:00,12.93,12.99,12.92,12.93,322400.0,11.4745,11.5278,11.4656,11.4745,322400.0
2008-12-04 13:10:00,12.92,12.94,12.89,12.92,418800.0,11.4656,11.4834,11.439,11.4656,418800.0
2008-12-04 13:20:00,12.92,12.93,12.85,12.85,374800.0,11.4656,11.4745,11.4035,11.4035,374800.0
2008-12-04 13:30:00,12.85,12.94,12.84,12.93,324400.0,11.4035,11.4834,11.3947,11.4745,324400.0
2008-12-04 13:40:00,12.92,12.93,12.87,12.92,441200.0,11.4656,11.4745,11.4213,11.4656,441200.0
2008-12-04 13:50:00,12.92,12.92,12.87,12.9,308800.0,11.4656,11.4656,11.4213,11.4479,308800.0
2008-12-04 14:00:00,12.9,12.96,12.9,12.92,394000.0,11.4479,11.5011,11.4479,11.4656,394000.0
2008-12-04 14:10:00,12.92,12.92,12.85,12.87,451200.0,11.4656,11.4656,11.4035,11.4213,451200.0
2008-12-04 14:20:00,12.87,12.9,12.84,12.86,488000.0,11.4213,11.4479,11.3947,11.4124,488000.0
2008-12-04 14:30:00,12.86,12.96,12.86,12.89,409200.0,11.4124,11.5011,11.4124,11.439,409200.0
2008-12-04 14:40:00,12.9,12.93,12.78,12.8,518400.0,11.4479,11.4745,11.3414,11.3592,518400.0
2008-12-04 14:50:00,12.8,12.83,12.78,12.78,391200.0,11.3592,11.3858,11.3414,11.3414,391200.0
2008-12-04 15:00:00,12.78,12.79,12.67,12.74,1252800.0,11.3414,11.3503,11.2438,11.3059,1252800.0
2008-12-04 15:10:00,12.74,12.77,12.66,12.69,1437200.0,11.3059,11.3325,11.2349,11.2615,1437200.0
2008-12-04 15:20:00,12.69,12.7,12.6,12.62,1462800.0,11.2615,11.2704,11.1817,11.1994,1462800.0
2008-12-04 15:30:00,12.63,12.73,12.59,12.65,1619200.0,11.2083,11.297,11.1728,11.226,1619200.0
2008-12-04 15:40:00,12.65,12.72,12.58,12.67,1557200.0,11.226,11.2882,11.1639,11.2438,1557200.0
2008-12-04 15:50:00,12.66,12.77,12.56,12.7,1820000.0,11.2349,11.3325,11.1462,11.2704,1820000.0
2008-12-05 09:30:00,12.44,12.54,12.38,12.4,1760400.0,11.0397,11.1284,10.9864,11.0042,1760400.0
2008-12-05 09:40:00,12.4,12.44,12.26,12.26,1169600.0,11.0042,11.0397,10.8799,10.8799,1169600.0
2008-12-05 09:50:00,12.26,12.39,12.22,12.22,1296000.0,10.8799,10.9953,10.8444,10.8444,1296000.0
2008-12-05 10:00:00,12.22,12.26,12.19,12.19,935200.0,10.8444,10.8799,10.8178,10.8178,935200.0
2008-12-05 10:10:00,12.2,12.21,12.13,12.17,1221600.0,10.8267,10.8356,10.7646,10.8001,1221600.0
2008-12-05 10:20:00,12.17,12.19,12.16,12.17,958400.0,10.8001,10.8178,10.7912,10.8001,958400.0
2008-12-05 10:30:00,12.17,12.21,12.16,12.2,1120400.0,10.8001,10.8356,10.7912,10.8267,1120400.0
2008-12-05 10:40:00,12.2,12.21,12.18,12.21,1312400.0,10.8267,10.8356,10.8089,10.8356,1312400.0
2008-12-05 10:50:00,12.22,12.22,12.19,12.2,1088400.0,10.8444,10.8444,10.8178,10.8267,1088400.0
2008-12-05 11:00:00,12.2,12.25,12.2,12.25,827600.0,10.8267,10.8711,10.8267,10.8711,827600.0
2008-12-05 11:10:00,12.25,12.34,12.22,12.34,762800.0,10.8711,10.9509,10.8444,10.9509,762800.0
2008-12-05 11:20:00,12.33,12.34,12.2,12.22,592400.0,10.9421,10.9509,10.8267,10.8444,592400.0
2008-12-05 11:30:00,12.22,12.35,12.21,12.35,524000.0,10.8444,10.9598,10.8356,10.9598,524000.0
2008-12-05 11:40:00,12.35,12.43,12.33,12.39,642000.0,10.9598,11.0308,10.9421,10.9953,642000.0
2008-12-05 11:50:00,12.39,12.47,12.39,12.47,470800.0,10.9953,11.0663,10.9953,11.0663,470800.0
2008-12-05 12:00:00,12.47,12.5,12.46,12.49,404800.0,11.0663,11.0929,11.0574,11.0841,404800.0
2008-12-05 12:10:00,12.49,12.51,12.4,12.46,376800.0,11.0841,11.1018,11.0042,11.0574,376800.0
2008-12-05 12:20:00,12.46,12.54,12.45,12.53,401600.0,11.0574,11.1284,11.0486,11.1196,401600.0
2008-12-05 12:30:00,12.53,12.54,12.47,12.53,584800.0,11.1196,11.1284,11.0663,11.1196,584800.0
2008-12-05 12:40:00,12.53,12.59,12.49,12.56,448400.0,11.1196,11.1728,11.0841,11.1462,448400.0
2008-12-05 12:50:00,12.57,12.62,12.54,12.59,463600.0,11.155,11.1994,11.1284,11.1728,463600.0
2008-12-05 13:00:00,12.6,12.69,12.6,12.68,753600.0,11.1817,11.2615,11.1817,11.2527,753600.0
2008-12-05 13:10:00,12.67,12.68,12.63,12.64,489200.0,11.2438,11.2527,11.2083,11.2172,489200.0
2008-12-05 13:20:00,12.65,12.7,12.63,12.64,672800.0,11.226,11.2704,11.2083,11.2172,672800.0
2008-12-05 13:30:00,12.64,12.75,12.64,12.74,731200.0,11.2172,11.3148,11.2172,11.3059,731200.0
2008-12-05 13:40:00,12.74,12.87,12.72,12.87,842800.0,11.3059,11.4213,11.2882,11.4213,842800.0
2008-12-05 13:50:00,12.86,12.92,12.8,12.84,896800.0,11.4124,11.4656,11.3592,11.3947,896800.0
2008-12-05 14:00:00,12.85,12.88,12.72,12.72,762800.0,11.4035,11.4302,11.2882,11.2882,762800.0
2008-12-05 14:10:00,12.72,12.87,12.72,12.81,756000.0,11.2882,11.4213,11.2882,11.368,756000.0
2008-12-05 14:20:00,12.81,12.97,12.8,12.96,941600.0,11.368,11.51,11.3592,11.5011,941600.0
2008-12-05 14:30:00,12.95,13.11,12.9,13.1,1296000.0,11.4923,11.6343,11.4479,11.6254,1296000.0
2008-12-05 14:40:00,13.1,13.21,13.1,13.2,1352800.0,11.6254,11.723,11.6254,11.7141,1352800.0
2008-12-05 14:50:00,13.21,13.37,13.2,13.26,1950000.0,11.723,11.865,11.7141,11.7674,1950000.0
2008-12-05 15:00:00,13.27,13.31,13.18,13.23,1512800.0,11.7763,11.8117,11.6964,11.7408,1512800.0
2008-12-05 15:10:00,13.24,13.3,13.21,13.26,1060400.0,11.7496,11.8029,11.723,11.7674,1060400.0
2008-12-05 15:20:00,13.26,13.28,13.16,13.2,1257200.0,11.7674,11.7851,11.6786,11.7141,1257200.0
2008-12-05 15:30:00,13.21,13.3,13.19,13.28,863200.0,11.723,11.8029,11.7053,11.7851,863200.0
2008-12-05 15:40:00,13.27,13.31,13.13,13.18,1993600.0,11.7763,11.8117,11.652,11.6964,1993600.0
2008-12-05 15:50:00,13.18,13.3,13.15,13.29,2961600.0,11.6964,11.8029,11.6698,11.794,2961600.0
2008-12-08 09:30:00,13.6,13.72,13.5,13.7,2586800.0,12.0691,12.1756,11.9804,12.1578,2586800.0
2008-12-08 09:40:00,13.7,13.75,13.61,13.67,2292800.0,12.1578,12.2022,12.078,12.1312,2292800.0
2008-12-08 09:50:00,13.67,13.74,13.64,13.72,1571600.0,12.1312,12.1933,12.1046,12.1756,1571600.0
2008-12-08 10:00:00,13.72,13.74,13.64,13.66,1356800.0,12.1756,12.1933,12.1046,12.1224,1356800.0
2008-12-08 10:10:00,13.66,13.66,13.49,13.55,1346800.0,12.1224,12.1224,11.9715,12.0247,1346800.0
2008-12-08 10:20:00,13.55,13.56,13.5,13.55,852000.0,12.0247,12.0336,11.9804,12.0247,852000.0
2008-12-08 10:30:00,13.55,13.6,13.52,13.59,827200.0,12.0247,12.0691,11.9981,12.0602,827200.0
2008-12-08 10:40:00,13.59,13.69,13.53,13.66,1311600.0,12.0602,12.149,12.007,12.1224,1311600.0
2008-12-08 10:50:00,13.65,13.73,13.63,13.69,920000.0,12.1135,12.1845,12.0957,12.149,920000.0
2008-12-08 11:00:00,13.69,13.72,13.66,13.69,846800.0,12.149,12.1756,12.1224,12.149,846800.0
2008-12-08 11:10:00,13.69,13.7,13.63,13.65,492400.0,12.149,12.1578,12.0957,12.1135,492400.0
2008-12-08 11:20:00,13.65,13.72,13.62,13.71,498400.0,12.1135,12.1756,12.0869,12.1667,498400.0
2008-12-08 11:30:00,13.72,13.72,13.68,13.71,780400.0,12.1756,12.1756,12.1401,12.1667,780400.0
2008-12-08 11:40:00,13.71,13.74,13.71,13.74,958800.0,12.1667,12.1933,12.1667,12.1933,958800.0
2008-12-08 11:50:00,13.74,13.74,13.72,13.74,813600.0,12.1933,12.1933,12.1756,12.1933,813600.0
2008-12-08 12:00:00,13.74,13.75,13.72,13.74,1282000.0,12.1933,12.2022,12.1756,12.1933,1282000.0
2008-12-08 12:10:00,13.74,13.92,13.73,13.88,3471600.0,12.1933,12.3531,12.1845,12.3176,3471600.0
2008-12-08 12:20:00,13.9,13.97,13.87,13.97,917600.0,12.3353,12.3975,12.3087,12.3975,917600.0
2008-12-08 12:30:00,13.96,13.99,13.96,13.99,883200.0,12.3886,12.4152,12.3886,12.4152,883200.0
2008-12-08 12:40:00,13.99,14.06,13.98,14.01,1374000.0,12.4152,12.4773,12.4063,12.433,1374000.0
2008-12-08 12:50:00,14.01,14.05,13.93,13.93,1018000.0,12.433,12.4685,12.362,12.362,1018000.0
2008-12-08 13:00:00,13.93,13.97,13.9,13.94,457200.0,12.362,12.3975,12.3353,12.3708,457200.0
2008-12-08 13:10:00,13.94,13.97,13.9,13.93,353200.0,12.3708,12.3975,12.3353,12.362,353200.0
2008-12-08 13:20:00,13.93,13.94,13.88,13.9,384400.0,12.362,12.3708,12.3176,12.3353,384400.0
2008-12-08 13:30:00,13.9,13.9,13.8,13.87,670000.0,12.3353,12.3353,12.2466,12.3087,670000.0
2008-12-08 13:40:00,13.87,13.91,13.85,13.88,1044000.0,12.3087,12.3442,12.291,12.3176,1044000.0
2008-12-08 13:50:00,13.88,13.9,13.82,13.86,833200.0,12.3176,12.3353,12.2643,12.2998,833200.0
2008-12-08 14:00:00,13.86,13.96,13.83,13.95,772400.0,12.2998,12.3886,12.2732,12.3797,772400.0
2008-12-08 14:10:00,13.96,14.03,13.92,14.01,935200.0,12.3886,12.4507,12.3531,12.433,935200.0
2008-12-08 14:20:00,14.01,14.15,14.01,14.15,1672000.0,12.433,12.5572,12.433,12.5572,1672000.0
2008-12-08 14:30:00,14.15,14.16,14.05,14.12,947200.0,12.5572,12.5661,12.4685,12.5306,947200.0
2008-12-08 14:40:00,14.13,14.17,14.09,14.17,794400.0,12.5394,12.5749,12.5039,12.5749,794400.0
2008-12-08 14:50:00,14.16,14.23,14.15,14.22,1163600.0,12.5661,12.6282,12.5572,12.6193,1163600.0
2008-12-08 15:00:00,14.22,14.36,14.2,14.36,2437600.0,12.6193,12.7436,12.6016,12.7436,2437600.0
2008-12-08 15:10:00,14.36,14.42,14.25,14.27,1930800.0,12.7436,12.7968,12.6459,12.6637,1930800.0
2008-12-08 15:20:00,14.27,14.32,14.2,14.26,1366800.0,12.6637,12.7081,12.6016,12.6548,1366800.0
2008-12-08 15:30:00,14.26,14.29,14.08,14.09,1933600.0,12.6548,12.6814,12.4951,12.5039,1933600.0
2008-12-08 15:40:00,14.09,14.16,13.97,14.02,2728400.0,12.5039,12.5661,12.3975,12.4418,2728400.0
2008-12-08 15:50:00,14.02,14.18,13.93,13.99,4055200.0,12.4418,12.5838,12.362,12.4152,4055200.0
2008-12-09 09:30:00,13.88,13.91,13.66,13.81,1102800.0,12.3176,12.3442,12.1224,12.2555,1102800.0
2008-12-09 09:40:00,13.81,14.08,13.81,14.05,1425600.0,12.2555,12.4951,12.2555,12.4685,1425600.0
2008-12-09 09:50:00,14.04,14.11,13.94,13.95,1113600.0,12.4596,12.5217,12.3708,12.3797,1113600.0
2008-12-09 10:00:00,13.95,14.01,13.77,13.78,1274800.0,12.3797,12.433,12.22,12.2288,1274800.0
2008-12-09 10:10:00,13.77,13.89,13.75,13.88,1299600.0,12.22,12.3265,12.2022,12.3176,1299600.0
2008-12-09 10:20:00,13.88,13.94,13.84,13.84,1142800.0,12.3176,12.3708,12.2821,12.2821,1142800.0
2008-12-09 10:30:00,13.84,13.96,13.81,13.93,840000.0,12.2821,12.3886,12.2555,12.362,840000.0
2008-12-09 10:40:00,13.93,13.99,13.9,13.94,673200.0,12.362,12.4152,12.3353,12.3708,673200.0
2008-12-09 10:50:00,13.94,13.99,13.89,13.95,577200.0,12.3708,12.4152,12.3265,12.3797,577200.0
2008-12-09 11:00:00,13.95,13.99,13.9,13.92,411600.0,12.3797,12.4152,12.3353,12.3531,411600.0
2008-12-09 11:10:00,13.92,13.93,13.88,13.88,368000.0,12.3531,12.362,12.3176,12.3176,368000.0
2008-12-09 11:20:00,13.88,13.88,13.78,13.79,402400.0,12.3176,12.3176,12.2288,12.2377,402400.0
2008-12-09 11:30:00,13.79,13.85,13.78,13.78,350400.0,12.2377,12.291,12.2288,12.2288,350400.0
2008-12-09 11:40:00,13.79,13.81,13.77,13.78,330800.0,12.2377,12.2555,12.22,12.2288,330800.0
2008-12-09 11:50:00,13.79,13.81,13.78,13.78,317600.0,12.2377,12.2555,12.2288,12.2288,317600.0
2008-12-09 12:00:00,13.78,13.81,13.77,13.79,521200.0,12.2288,12.2555,12.22,12.2377,521200.0
2008-12-09 12:10:00,13.8,13.82,13.77,13.79,566400.0,12.2466,12.2643,12.22,12.2377,566400.0
2008-12-09 12:20:00,13.79,13.81,13.77,13.79,380800.0,12.2377,12.2555,12.22,12.2377,380800.0
2008-12-09 12:30:00,13.78,13.89,13.78,13.84,499200.0,12.2288,12.3265,12.2288,12.2821,499200.0
2008-12-09 12:40:00,13.84,13.85,13.78,13.79,289200.0,12.2821,12.291,12.2288,12.2377,289200.0
2008-12-09 12:50:00,13.78,13.81,13.72,13.72,560000.0,12.2288,12.2555,12.1756,12.1756,560000.0
2008-12-09 13:00:00,13.72,13.79,13.72,13.76,417600.0,12.1756,12.2377,12.1756,12.2111,417600.0
2008-12-09 13:10:00,13.76,13.78,13.68,13.69,358000.0,12.2111,12.2288,12.1401,12.149,358000.0
2008-12-09 13:20:00,13.69,13.72,13.6,13.61,654400.0,12.149,12.1756,12.0691,12.078,654400.0
2008-12-09 13:30:00,13.6,13.64,13.53,13.56,616800.0,12.0691,12.1046,12.007,12.0336,616800.0
2008-12-09 13:40:00,13.55,13.65,13.55,13.64,446000.0,12.0247,12.1135,12.0247,12.1046,446000.0
2008-12-09 13:50:00,13.64,13.67,13.58,13.6,435200.0,12.1046,12.1312,12.0514,12.0691,435200.0
2008-12-09 14:00:00,13.6,13.61,13.52,13.53,478400.0,12.0691,12.078,11.9981,12.007,478400.0
2008-12-09 14:10:00,13.52,13.55,13.51,13.54,636400.0,11.9981,12.0247,11.9892,12.0159,636400.0
2008-12-09 14:20:00,13.54,13.55,13.43,13.45,712400.0,12.0159,12.0247,11.9182,11.936,712400.0
2008-12-09 14:30:00,13.45,13.45,13.34,13.41,1005600.0,11.936,11.936,11.8384,11.9005,1005600.0
2008-12-09 14:40:00,13.4,13.45,13.37,13.44,482800.0,11.8916,11.936,11.865,11.9271,482800.0
2008-12-09 14:50:00,13.44,13.55,13.43,13.49,710000.0,11.9271,12.0247,11.9182,11.9715,710000.0
2008-12-09 15:00:00,13.5,13.53,13.39,13.46,1337200.0,11.9804,12.007,11.8827,11.9449,1337200.0
2008-12-09 15:10:00,13.46,13.47,13.38,13.45,616800.0,11.9449,11.9537,11.8739,11.936,616800.0
2008-12-09 15:20:00,13.45,13.49,13.44,13.47,750800.0,11.936,11.9715,11.9271,11.9537,750800.0
2008-12-09 15:30:00,13.46,13.49,13.4,13.44,1044400.0,11.9449,11.9715,11.8916,11.9271,1044400.0
2008-12-09 15:40:00,13.44,13.49,13.38,13.39,1504000.0,11.9271,11.9715,11.8739,11.8827,1504000.0
2008-12-09 15:50:00,13.38,13.45,13.28,13.38,3078000.0,11.8739,11.936,11.7851,11.8739,3078000.0
2008-12-10 09:30:00,13.29,13.37,12.93,12.96,1551200.0,11.794,11.865,11.4745,11.5011,1551200.0
2008-12-10 09:40:00,12.96,13.0,12.87,12.87,1432400.0,11.5011,11.5366,11.4213,11.4213,1432400.0
2008-12-10 09:50:00,12.87,12.89,12.74,12.89,1717200.0,11.4213,11.439,11.3059,11.439,1717200.0
2008-12-10 10:00:00,12.88,12.89,12.81,12.87,1298800.0,11.4302,11.439,11.368,11.4213,1298800.0
2008-12-10 10:10:00,12.87,13.06,12.86,13.06,2034800.0,11.4213,11.5899,11.4124,11.5899,2034800.0
2008-12-10 10:20:00,13.06,13.11,12.97,13.01,1938000.0,11.5899,11.6343,11.51,11.5455,1938000.0
2008-12-10 10:30:00,13.01,13.1,12.99,13.06,596400.0,11.5455,11.6254,11.5278,11.5899,596400.0
2008-12-10 10:40:00,13.06,13.07,12.99,13.01,384800.0,11.5899,11.5988,11.5278,11.5455,384800.0
2008-12-10 10:50:00,13.01,13.08,12.99,13.05,1514400.0,11.5455,11.6076,11.5278,11.581,1514400.0
2008-12-10 11:00:00,13.05,13.11,13.01,13.03,480800.0,11.581,11.6343,11.5455,11.5633,480800.0
2008-12-10 11:10:00,13.02,13.11,12.97,13.11,426400.0,11.5544,11.6343,11.51,11.6343,426400.0
2008-12-10 11:20:00,13.1,13.15,13.1,13.13,1300000.0,11.6254,11.6698,11.6254,11.652,1300000.0
2008-12-10 11:30:00,13.13,13.14,13.09,13.13,460800.0,11.652,11.6609,11.6165,11.652,460800.0
2008-12-10 11:40:00,13.13,13.25,13.13,13.24,369600.0,11.652,11.7585,11.652,11.7496,369600.0
2008-12-10 11:50:00,13.24,13.33,13.24,13.31,738000.0,11.7496,11.8295,11.7496,11.8117,738000.0
2008-12-10 12:00:00,13.31,13.35,13.28,13.34,613200.0,11.8117,11.8472,11.7851,11.8384,613200.0
2008-12-10 12:10:00,13.34,13.46,13.34,13.39,1244800.0,11.8384,11.9449,11.8384,11.8827,1244800.0
2008-12-10 12:20:00,13.39,13.4,13.13,13.13,717200.0,11.8827,11.8916,11.652,11.652,717200.0
2008-12-10 12:30:00,13.13,13.19,13.1,13.15,433200.0,11.652,11.7053,11.6254,11.6698,433200.0
2008-12-10 12:40:00,13.15,13.2,13.13,13.16,436400.0,11.6698,11.7141,11.652,11.6786,436400.0
2008-12-10 12:50:00,13.17,13.22,13.13,13.16,462400.0,11.6875,11.7319,11.652,11.6786,462400.0
2008-12-10 13:00:00,13.16,13.22,13.16,13.22,263600.0,11.6786,11.7319,11.6786,11.7319,263600.0
2008-12-10 13:10:00,13.22,13.23,13.19,13.19,139600.0,11.7319,11.7408,11.7053,11.7053,139600.0
2008-12-10 13:20:00,13.19,13.22,13.16,13.17,146800.0,11.7053,11.7319,11.6786,11.6875,146800.0
2008-12-10 13:30:00,13.17,13.17,13.12,13.13,332800.0,11.6875,11.6875,11.6431,11.652,332800.0
2008-12-10 13:40:00,13.13,13.2,13.1,13.19,512800.0,11.652,11.7141,11.6254,11.7053,512800.0
2008-12-10 13:50:00,13.19,13.21,13.11,13.15,325600.0,11.7053,11.723,11.6343,11.6698,325600.0
2008-12-10 14:00:00,13.15,13.2,13.11,13.19,310800.0,11.6698,11.7141,11.6343,11.7053,310800.0
2008-12-10 14:10:00,13.2,13.24,13.19,13.24,294800.0,11.7141,11.7496,11.7053,11.7496,294800.0
2008-12-10 14:20:00,13.24,13.24,13.1,13.12,331200.0,11.7496,11.7496,11.6254,11.6431,331200.0
2008-12-10 14:30:00,13.13,13.21,13.1,13.21,240400.0,11.652,11.723,11.6254,11.723,240400.0
2008-12-10 14:40:00,13.21,13.22,13.13,13.13,481200.0,11.723,11.7319,11.652,11.652,481200.0
2008-12-10 14:50:00,13.13,13.24,13.11,13.22,568800.0,11.652,11.7496,11.6343,11.7319,568800.0
2008-12-10 15:00:00,13.22,13.31,13.21,13.27,462800.0,11.7319,11.8117,11.723,11.7763,462800.0
2008-12-10 15:10:00,13.27,13.4,13.25,13.38,551600.0,11.7763,11.8916,11.7585,11.8739,551600.0
2008-12-10 15:20:00,13.38,13.4,13.36,13.4,576000.0,11.8739,11.8916,11.8561,11.8916,576000.0
2008-12-10 15:30:00,13.4,13.42,13.3,13.3,1094800.0,11.8916,11.9094,11.8029,11.8029,1094800.0
2008-12-10 15:40:00,13.31,13.35,13.28,13.33,1085200.0,11.8117,11.8472,11.7851,11.8295,1085200.0
2008-12-10 15:50:00,13.33,13.33,13.29,13.3,1083200.0,11.8295,11.8295,11.794,11.8029,1083200.0
2008-12-11 09:30:00,13.1,13.42,13.08,13.38,1395200.0,11.6254,11.9094,11.6076,11.8739,1395200.0
2008-12-11 09:40:00,13.36,13.5,13.21,13.49,1440400.0,11.8561,11.9804,11.723,11.9715,1440400.0
2008-12-11 09:50:00,13.48,13.61,13.43,13.61,1559200.0,11.9626,12.078,11.9182,12.078,1559200.0
2008-12-11 10:00:00,13.61,13.65,13.51,13.56,1254800.0,12.078,12.1135,11.9892,12.0336,1254800.0
2008-12-11 10:10:00,13.55,13.56,13.36,13.44,842800.0,12.0247,12.0336,11.8561,11.9271,842800.0
2008-12-11 10:20:00,13.45,13.5,13.35,13.38,654800.0,11.936,11.9804,11.8472,11.8739,654800.0
2008-12-11 10:30:00,13.38,13.46,13.3,13.43,649600.0,11.8739,11.9449,11.8029,11.9182,649600.0
2008-12-11 10:40:00,13.42,13.46,13.4,13.4,273600.0,11.9094,11.9449,11.8916,11.8916,273600.0
2008-12-11 10:50:00,13.4,13.4,13.28,13.29,422400.0,11.8916,11.8916,11.7851,11.794,422400.0
2008-12-11 11:00:00,13.29,13.35,13.25,13.33,349600.0,11.794,11.8472,11.7585,11.8295,349600.0
2008-12-11 11:10:00,13.33,13.4,13.32,13.34,489200.0,11.8295,11.8916,11.8206,11.8384,489200.0
2008-12-11 11:20:00,13.34,13.37,13.25,13.26,504800.0,11.8384,11.865,11.7585,11.7674,504800.0
2008-12-11 11:30:00,13.26,13.29,13.24,13.28,461200.0,11.7674,11.794,11.7496,11.7851,461200.0
2008-12-11 11:40:00,13.29,13.35,13.28,13.34,317600.0,11.794,11.8472,11.7851,11.8384,317600.0
2008-12-11 11:50:00,13.33,13.43,13.31,13.42,353600.0,11.8295,11.9182,11.8117,11.9094,353600.0
2008-12-11 12:00:00,13.42,13.45,13.41,13.43,307200.0,11.9094,11.936,11.9005,11.9182,307200.0
2008-12-11 12:10:00,13.43,13.44,13.38,13.41,496400.0,11.9182,11.9271,11.8739,11.9005,496400.0
2008-12-11 12:20:00,13.41,13.46,13.4,13.46,252800.0,11.9005,11.9449,11.8916,11.9449,252800.0
2008-12-11 12:30:00,13.46,13.51,13.45,13.45,267200.0,11.9449,11.9892,11.936,11.936,267200.0
2008-12-11 12:40:00,13.44,13.46,13.43,13.46,170400.0,11.9271,11.9449,11.9182,11.9449,170400.0
2008-12-11 12:50:00,13.46,13.53,13.44,13.53,177200.0,11.9449,12.007,11.9271,12.007,177200.0
2008-12-11 13:00:00,13.53,13.54,13.5,13.52,282400.0,12.007,12.0159,11.9804,11.9981,282400.0
2008-12-11 13:10:00,13.51,13.52,13.46,13.46,455600.0,11.9892,11.9981,11.9449,11.9449,455600.0
2008-12-11 13:20:00,13.47,13.47,13.37,13.4,318000.0,11.9537,11.9537,11.865,11.8916,318000.0
2008-12-11 13:30:00,13.4,13.47,13.4,13.47,186400.0,11.8916,11.9537,11.8916,11.9537,186400.0
2008-12-11 13:40:00,13.47,13.53,13.46,13.51,359200.0,11.9537,12.007,11.9449,11.9892,359200.0
2008-12-11 13:50:00,13.51,13.53,13.47,13.49,450000.0,11.9892,12.007,11.9537,11.9715,450000.0
2008-12-11 14:00:00,13.49,13.53,13.47,13.49,281600.0,11.9715,12.007,11.9537,11.9715,281600.0
2008-12-11 14:10:00,13.48,13.51,13.43,13.48,732800.0,11.9626,11.9892,11.9182,11.9626,732800.0
2008-12-11 14:20:00,13.48,13.52,13.47,13.5,391600.0,11.9626,11.9981,11.9537,11.9804,391600.0
2008-12-11 14:30:00,13.5,13.56,13.49,13.5,385600.0,11.9804,12.0336,11.9715,11.9804,385600.0
2008-12-11 14:40:00,13.5,13.54,13.46,13.47,728400.0,11.9804,12.0159,11.9449,11.9537,728400.0
2008-12-11 14:50:00,13.47,13.52,13.47,13.51,761200.0,11.9537,11.9981,11.9537,11.9892,761200.0
2008-12-11 15:00:00,13.5,13.53,13.28,13.3,1790800.0,11.9804,12.007,11.7851,11.8029,1790800.0
2008-12-11 15:10:00,13.3,13.3,13.17,13.18,1322000.0,11.8029,11.8029,11.6875,11.6964,1322000.0
2008-12-11 15:20:00,13.19,13.28,13.15,13.26,905200.0,11.7053,11.7851,11.6698,11.7674,905200.0
2008-12-11 15:30:00,13.26,13.27,12.93,12.99,1982800.0,11.7674,11.7763,11.4745,11.5278,1982800.0
2008-12-11 15:40:00,13.0,13.13,12.99,13.04,1500000.0,11.5366,11.652,11.5278,11.5721,1500000.0
2008-12-11 15:50:00,13.04,13.05,12.95,13.03,2167600.0,11.5721,11.581,11.4923,11.5633,2167600.0
2008-12-12 09:30:00,12.63,12.97,12.63,12.91,1683200.0,11.2083,11.51,11.2083,11.4568,1683200.0
2008-12-12 09:40:00,12.91,12.99,12.89,12.97,1571600.0,11.4568,11.5278,11.439,11.51,1571600.0
2008-12-12 09:50:00,12.97,13.14,12.96,13.12,1432000.0,11.51,11.6609,11.5011,11.6431,1432000.0
2008-12-12 10:00:00,13.13,13.22,13.07,13.19,1135200.0,11.652,11.7319,11.5988,11.7053,1135200.0
2008-12-12 10:10:00,13.18,13.21,13.04,13.09,1057200.0,11.6964,11.723,11.5721,11.6165,1057200.0
2008-12-12 10:20:00,13.09,13.13,13.05,13.12,398800.0,11.6165,11.652,11.581,11.6431,398800.0
2008-12-12 10:30:00,13.12,13.16,13.05,13.16,349600.0,11.6431,11.6786,11.581,11.6786,349600.0
2008-12-12 10:40:00,13.16,13.32,13.14,13.23,745600.0,11.6786,11.8206,11.6609,11.7408,745600.0
2008-12-12 10:50:00,13.22,13.35,13.21,13.29,426800.0,11.7319,11.8472,11.723,11.794,426800.0
2008-12-12 11:00:00,13.28,13.36,13.2,13.36,409200.0,11.7851,11.8561,11.7141,11.8561,409200.0
2008-12-12 11:10:00,13.37,13.39,13.31,13.32,565600.0,11.865,11.8827,11.8117,11.8206,565600.0
2008-12-12 11:20:00,13.33,13.35,13.3,13.32,283200.0,11.8295,11.8472,11.8029,11.8206,283200.0
2008-12-12 11:30:00,13.31,13.35,13.2,13.2,354400.0,11.8117,11.8472,11.7141,11.7141,354400.0
2008-12-12 11:40:00,13.2,13.21,13.11,13.14,387200.0,11.7141,11.723,11.6343,11.6609,387200.0
2008-12-12 11:50:00,13.14,13.2,13.13,13.15,223600.0,11.6609,11.7141,11.652,11.6698,223600.0
2008-12-12 12:00:00,13.15,13.27,13.15,13.25,314400.0,11.6698,11.7763,11.6698,11.7585,314400.0
2008-12-12 12:10:00,13.25,13.39,13.24,13.36,479200.0,11.7585,11.8827,11.7496,11.8561,479200.0
2008-12-12 12:20:00,13.36,13.37,13.31,13.35,286400.0,11.8561,11.865,11.8117,11.8472,286400.0
2008-12-12 12:30:00,13.35,13.48,13.32,13.44,590800.0,11.8472,11.9626,11.8206,11.9271,590800.0
2008-12-12 12:40:00,13.44,13.45,13.33,13.34,647200.0,11.9271,11.936,11.8295,11.8384,647200.0
2008-12-12 12:50:00,13.34,13.4,13.3,13.31,338800.0,11.8384,11.8916,11.8029,11.8117,338800.0
2008-12-12 13:00:00,13.31,13.34,13.27,13.31,294800.0,11.8117,11.8384,11.7763,11.8117,294800.0
2008-12-12 13:10:00,13.31,13.32,13.26,13.26,339200.0,11.8117,11.8206,11.7674,11.7674,339200.0
2008-12-12 13:20:00,13.27,13.27,13.14,13.17,283200.0,11.7763,11.7763,11.6609,11.6875,283200.0
2008-12-12 13:30:00,13.18,13.2,13.1,13.12,249600.0,11.6964,11.7141,11.6254,11.6431,249600.0
2008-12-12 13:40:00,13.12,13.15,13.09,13.13,642400.0,11.6431,11.6698,11.6165,11.652,642400.0
2008-12-12 13:50:00,13.13,13.17,13.12,13.15,382400.0,11.652,11.6875,11.6431,11.6698,382400.0
2008-12-12 14:00:00,13.15,13.22,13.15,13.2,477600.0,11.6698,11.7319,11.6698,11.7141,477600.0
2008-12-12 14:10:00,13.2,13.24,13.13,13.13,194800.0,11.7141,11.7496,11.652,11.652,194800.0
2008-12-12 14:20:00,13.13,13.14,13.06,13.1,410800.0,11.652,11.6609,11.5899,11.6254,410800.0
2008-12-12 14:30:00,13.1,13.11,13.04,13.05,398800.0,11.6254,11.6343,11.5721,11.581,398800.0
2008-12-12 14:40:00,13.05,13.11,13.05,13.09,430400.0,11.581,11.6343,11.581,11.6165,430400.0
2008-12-12 14:50:00,13.1,13.28,13.09,13.25,560400.0,11.6254,11.7851,11.6165,11.7585,560400.0
2008-12-12 15:00:00,13.27,13.31,13.18,13.2,462800.0,11.7763,11.8117,11.6964,11.7141,462800.0
2008-12-12 15:10:00,13.19,13.19,13.03,13.03,681600.0,11.7053,11.7053,11.5633,11.5633,681600.0
2008-12-12 15:20:00,13.02,13.11,13.01,13.09,818000.0,11.5544,11.6343,11.5455,11.6165,818000.0
2008-12-12 15:30:00,13.09,13.1,13.0,13.08,567200.0,11.6165,11.6254,11.5366,11.6076,567200.0
2008-12-12 15:40:00,13.07,13.12,13.05,13.07,690800.0,11.5988,11.6431,11.581,11.5988,690800.0
2008-12-12 15:50:00,13.07,13.24,13.06,13.23,1749200.0,11.5988,11.7496,11.5899,11.7408,1749200.0
2008-12-15 09:30:00,13.2,13.36,13.13,13.13,516800.0,11.7141,11.8561,11.652,11.652,516800.0
2008-12-15 09:40:00,13.13,13.23,13.04,13.2,553200.0,11.652,11.7408,11.5721,11.7141,553200.0
2008-12-15 09:50:00,13.2,13.2,13.09,13.1,403200.0,11.7141,11.7141,11.6165,11.6254,403200.0
2008-12-15 10:00:00,13.09,13.11,13.04,13.06,699600.0,11.6165,11.6343,11.5721,11.5899,699600.0
2008-12-15 10:10:00,13.07,13.09,13.04,13.05,307200.0,11.5988,11.6165,11.5721,11.581,307200.0
2008-12-15 10:20:00,13.04,13.09,13.01,13.09,211200.0,11.5721,11.6165,11.5455,11.6165,211200.0
2008-12-15 10:30:00,13.08,13.12,13.06,13.1,471600.0,11.6076,11.6431,11.5899,11.6254,471600.0
2008-12-15 10:40:00,13.1,13.1,13.01,13.01,307600.0,11.6254,11.6254,11.5455,11.5455,307600.0
2008-12-15 10:50:00,13.02,13.03,12.95,12.99,700800.0,11.5544,11.5633,11.4923,11.5278,700800.0
2008-12-15 11:00:00,12.99,13.03,12.94,13.03,514000.0,11.5278,11.5633,11.4834,11.5633,514000.0
2008-12-15 11:10:00,13.03,13.08,13.01,13.05,345600.0,11.5633,11.6076,11.5455,11.581,345600.0
2008-12-15 11:20:00,13.05,13.06,13.02,13.04,681200.0,11.581,11.5899,11.5544,11.5721,681200.0
2008-12-15 11:30:00,13.04,13.13,13.04,13.1,490800.0,11.5721,11.652,11.5721,11.6254,490800.0
2008-12-15 11:40:00,13.11,13.16,13.09,13.12,433200.0,11.6343,11.6786,11.6165,11.6431,433200.0
2008-12-15 11:50:00,13.13,13.18,13.1,13.15,400800.0,11.652,11.6964,11.6254,11.6698,400800.0
2008-12-15 12:00:00,13.15,13.2,13.15,13.18,225600.0,11.6698,11.7141,11.6698,11.6964,225600.0
2008-12-15 12:10:00,13.18,13.2,13.17,13.19,300400.0,11.6964,11.7141,11.6875,11.7053,300400.0
2008-12-15 12:20:00,13.19,13.29,13.19,13.28,692000.0,11.7053,11.794,11.7053,11.7851,692000.0
2008-12-15 12:30:00,13.28,13.32,13.25,13.28,375600.0,11.7851,11.8206,11.7585,11.7851,375600.0
2008-12-15 12:40:00,13.28,13.31,13.27,13.29,233200.0,11.7851,11.8117,11.7763,11.794,233200.0
2008-12-15 12:50:00,13.29,13.3,13.24,13.3,214800.0,11.794,11.8029,11.7496,11.8029,214800.0
2008-12-15 13:00:00,13.29,13.29,13.18,13.19,265600.0,11.794,11.794,11.6964,11.7053,265600.0
2008-12-15 13:10:00,13.19,13.2,13.17,13.17,266000.0,11.7053,11.7141,11.6875,11.6875,266000.0
2008-12-15 13:20:00,13.18,13.29,13.17,13.26,236000.0,11.6964,11.794,11.6875,11.7674,236000.0
2008-12-15 13:30:00,13.26,13.35,13.26,13.34,471600.0,11.7674,11.8472,11.7674,11.8384,471600.0
2008-12-15 13:40:00,13.34,13.4,13.34,13.38,673200.0,11.8384,11.8916,11.8384,11.8739,673200.0
2008-12-15 13:50:00,13.38,13.42,13.37,13.4,466000.0,11.8739,11.9094,11.865,11.8916,466000.0
2008-12-15 14:00:00,13.4,13.44,13.39,13.4,542800.0,11.8916,11.9271,11.8827,11.8916,542800.0
2008-12-15 14:10:00,13.4,13.43,13.37,13.42,541600.0,11.8916,11.9182,11.865,11.9094,541600.0
2008-12-15 14:20:00,13.42,13.44,13.41,13.42,311200.0,11.9094,11.9271,11.9005,11.9094,311200.0
2008-12-15 14:30:00,13.42,13.42,13.31,13.33,761600.0,11.9094,11.9094,11.8117,11.8295,761600.0
2008-12-15 14:40:00,13.33,13.36,13.29,13.31,267600.0,11.8295,11.8561,11.794,11.8117,267600.0
2008-12-15 14:50:00,13.31,13.31,13.26,13.28,186000.0,11.8117,11.8117,11.7674,11.7851,186000.0
2008-12-15 15:00:00,13.27,13.35,13.26,13.27,422800.0,11.7763,11.8472,11.7674,11.7763,422800.0
2008-12-15 15:10:00,13.27,13.31,13.24,13.28,408000.0,11.7763,11.8117,11.7496,11.7851,408000.0
2008-12-15 15:20:00,13.28,13.33,13.25,13.27,410000.0,11.7851,11.8295,11.7585,11.7763,410000.0
2008-12-15 15:30:00,13.27,13.35,13.22,13.28,913200.0,11.7763,11.8472,11.7319,11.7851,913200.0
2008-12-15 15:40:00,13.29,13.36,13.22,13.25,2061200.0,11.794,11.8561,11.7319,11.7585,2061200.0
2008-12-15 15:50:00,13.25,13.26,13.16,13.21,2456800.0,11.7585,11.7674,11.6786,11.723,2456800.0
2008-12-16 09:30:00,13.33,13.55,13.31,13.47,992800.0,11.8295,12.0247,11.8117,11.9537,992800.0
2008-12-16 09:40:00,13.47,13.51,13.44,13.47,512400.0,11.9537,11.9892,11.9271,11.9537,512400.0
2008-12-16 09:50:00,13.47,13.54,13.46,13.5,732000.0,11.9537,12.0159,11.9449,11.9804,732000.0
2008-12-16 10:00:00,13.5,13.5,13.36,13.38,700000.0,11.9804,11.9804,11.8561,11.8739,700000.0
2008-12-16 10:10:00,13.38,13.39,13.29,13.33,656000.0,11.8739,11.8827,11.794,11.8295,656000.0
2008-12-16 10:20:00,13.32,13.38,13.31,13.34,382400.0,11.8206,11.8739,11.8117,11.8384,382400.0
2008-12-16 10:30:00,13.34,13.39,13.31,13.33,664800.0,11.8384,11.8827,11.8117,11.8295,664800.0
2008-12-16 10:40:00,13.32,13.33,13.29,13.32,280800.0,11.8206,11.8295,11.794,11.8206,280800.0
2008-12-16 10:50:00,13.32,13.33,13.25,13.26,355600.0,11.8206,11.8295,11.7585,11.7674,355600.0
2008-12-16 11:00:00,13.26,13.31,13.23,13.26,504000.0,11.7674,11.8117,11.7408,11.7674,504000.0
2008-12-16 11:10:00,13.26,13.3,13.25,13.29,399200.0,11.7674,11.8029,11.7585,11.794,399200.0
2008-12-16 11:20:00,13.28,13.3,13.27,13.27,323200.0,11.7851,11.8029,11.7763,11.7763,323200.0
2008-12-16 11:30:00,13.27,13.3,13.26,13.28,236400.0,11.7763,11.8029,11.7674,11.7851,236400.0
2008-12-16 11:40:00,13.28,13.28,13.25,13.27,188000.0,11.7851,11.7851,11.7585,11.7763,188000.0
2008-12-16 11:50:00,13.28,13.28,13.19,13.2,645600.0,11.7851,11.7851,11.7053,11.7141,645600.0
2008-12-16 12:00:00,13.19,13.3,13.19,13.3,278000.0,11.7053,11.8029,11.7053,11.8029,278000.0
2008-12-16 12:10:00,13.3,13.41,13.3,13.4,356000.0,11.8029,11.9005,11.8029,11.8916,356000.0
2008-12-16 12:20:00,13.4,13.44,13.34,13.36,548000.0,11.8916,11.9271,11.8384,11.8561,548000.0
2008-12-16 12:30:00,13.37,13.38,13.34,13.38,225600.0,11.865,11.8739,11.8384,11.8739,225600.0
2008-12-16 12:40:00,13.38,13.39,13.33,13.37,158000.0,11.8739,11.8827,11.8295,11.865,158000.0
2008-12-16 12:50:00,13.37,13.37,13.33,13.36,185200.0,11.865,11.865,11.8295,11.8561,185200.0
2008-12-16 13:00:00,13.36,13.38,13.34,13.38,226400.0,11.8561,11.8739,11.8384,11.8739,226400.0
2008-12-16 13:10:00,13.38,13.49,13.38,13.48,395200.0,11.8739,11.9715,11.8739,11.9626,395200.0
2008-12-16 13:20:00,13.48,13.53,13.46,13.53,570000.0,11.9626,12.007,11.9449,12.007,570000.0
2008-12-16 13:30:00,13.53,13.53,13.47,13.51,395600.0,12.007,12.007,11.9537,11.9892,395600.0
2008-12-16 13:40:00,13.52,13.52,13.48,13.5,238000.0,11.9981,11.9981,11.9626,11.9804,238000.0
2008-12-16 13:50:00,13.51,13.56,13.5,13.55,433600.0,11.9892,12.0336,11.9804,12.0247,433600.0
2008-12-16 14:00:00,13.56,13.58,13.52,13.55,374400.0,12.0336,12.0514,11.9981,12.0247,374400.0
2008-12-16 14:10:00,13.55,13.59,13.53,13.55,265200.0,12.0247,12.0602,12.007,12.0247,265200.0
2008-12-16 14:20:00,13.55,13.62,13.54,13.56,900000.0,12.0247,12.0869,12.0159,12.0336,900000.0
2008-12-16 14:30:00,13.57,13.62,13.54,13.58,863200.0,12.0425,12.0869,12.0159,12.0514,863200.0
2008-12-16 14:40:00,13.57,13.59,13.44,13.45,1057600.0,12.0425,12.0602,11.9271,11.936,1057600.0
2008-12-16 14:50:00,13.44,13.6,13.4,13.59,1192400.0,11.9271,12.0691,11.8916,12.0602,1192400.0
2008-12-16 15:00:00,13.59,13.59,13.44,13.56,1670800.0,12.0602,12.0602,11.9271,12.0336,1670800.0
2008-12-16 15:10:00,13.56,13.64,13.55,13.63,1632800.0,12.0336,12.1046,12.0247,12.0957,1632800.0
2008-12-16 15:20:00,13.62,13.66,13.55,13.6,1542400.0,12.0869,12.1224,12.0247,12.0691,1542400.0
2008-12-16 15:30:00,13.6,13.62,13.52,13.55,987600.0,12.0691,12.0869,11.9981,12.0247,987600.0
2008-12-16 15:40:00,13.55,13.57,13.5,13.5,1997600.0,12.0247,12.0425,11.9804,11.9804,1997600.0
2008-12-16 15:50:00,13.5,13.7,13.49,13.68,2997200.0,11.9804,12.1578,11.9715,12.1401,2997200.0
2008-12-17 09:30:00,13.57,13.73,13.52,13.71,1202400.0,12.0425,12.1845,11.9981,12.1667,1202400.0
2008-12-17 09:40:00,13.71,13.86,13.7,13.85,1509200.0,12.1667,12.2998,12.1578,12.291,1509200.0
2008-12-17 09:50:00,13.85,13.93,13.83,13.88,1170000.0,12.291,12.362,12.2732,12.3176,1170000.0
2008-12-17 10:00:00,13.88,13.97,13.75,13.81,1004400.0,12.3176,12.3975,12.2022,12.2555,1004400.0
2008-12-17 10:10:00,13.81,13.84,13.63,13.65,995600.0,12.2555,12.2821,12.0957,12.1135,995600.0
2008-12-17 10:20:00,13.65,13.7,13.61,13.69,981600.0,12.1135,12.1578,12.078,12.149,981600.0
2008-12-17 10:30:00,13.7,13.7,13.64,13.65,468000.0,12.1578,12.1578,12.1046,12.1135,468000.0
2008-12-17 10:40:00,13.65,13.71,13.63,13.64,384000.0,12.1135,12.1667,12.0957,12.1046,384000.0
2008-12-17 10:50:00,13.64,13.67,13.64,13.65,306000.0,12.1046,12.1312,12.1046,12.1135,306000.0
2008-12-17 11:00:00,13.65,13.77,13.65,13.76,537200.0,12.1135,12.22,12.1135,12.2111,537200.0
2008-12-17 11:10:00,13.76,13.76,13.7,13.73,581200.0,12.2111,12.2111,12.1578,12.1845,581200.0
2008-12-17 11:20:00,13.73,13.76,13.72,13.75,259600.0,12.1845,12.2111,12.1756,12.2022,259600.0
2008-12-17 11:30:00,13.75,13.78,13.68,13.71,685200.0,12.2022,12.2288,12.1401,12.1667,685200.0
2008-12-17 11:40:00,13.71,13.8,13.71,13.76,513600.0,12.1667,12.2466,12.1667,12.2111,513600.0
2008-12-17 11:50:00,13.76,13.78,13.71,13.74,268000.0,12.2111,12.2288,12.1667,12.1933,268000.0
2008-12-17 12:00:00,13.74,13.78,13.72,13.78,216400.0,12.1933,12.2288,12.1756,12.2288,216400.0
2008-12-17 12:10:00,13.79,13.79,13.74,13.78,245600.0,12.2377,12.2377,12.1933,12.2288,245600.0
2008-12-17 12:20:00,13.78,13.8,13.77,13.79,246000.0,12.2288,12.2466,12.22,12.2377,246000.0
2008-12-17 12:30:00,13.79,13.8,13.7,13.7,390800.0,12.2377,12.2466,12.1578,12.1578,390800.0
2008-12-17 12:40:00,13.7,13.72,13.7,13.72,204000.0,12.1578,12.1756,12.1578,12.1756,204000.0
2008-12-17 12:50:00,13.72,13.77,13.72,13.77,371600.0,12.1756,12.22,12.1756,12.22,371600.0
2008-12-17 13:00:00,13.76,13.81,13.74,13.8,376800.0,12.2111,12.2555,12.1933,12.2466,376800.0
2008-12-17 13:10:00,13.8,13.84,13.8,13.82,295600.0,12.2466,12.2821,12.2466,12.2643,295600.0
2008-12-17 13:20:00,13.82,13.88,13.82,13.86,240400.0,12.2643,12.3176,12.2643,12.2998,240400.0
2008-12-17 13:30:00,13.85,13.9,13.85,13.9,434000.0,12.291,12.3353,12.291,12.3353,434000.0
2008-12-17 13:40:00,13.9,13.95,13.89,13.92,290000.0,12.3353,12.3797,12.3265,12.3531,290000.0
2008-12-17 13:50:00,13.92,13.93,13.85,13.86,247600.0,12.3531,12.362,12.291,12.2998,247600.0
2008-12-17 14:00:00,13.86,13.96,13.86,13.96,292800.0,12.2998,12.3886,12.2998,12.3886,292800.0
2008-12-17 14:10:00,13.96,14.0,13.95,13.99,658000.0,12.3886,12.4241,12.3797,12.4152,658000.0
2008-12-17 14:20:00,13.98,14.0,13.88,13.9,926400.0,12.4063,12.4241,12.3176,12.3353,926400.0
2008-12-17 14:30:00,13.9,13.91,13.84,13.86,701600.0,12.3353,12.3442,12.2821,12.2998,701600.0
2008-12-17 14:40:00,13.86,13.94,13.86,13.87,599600.0,12.2998,12.3708,12.2998,12.3087,599600.0
2008-12-17 14:50:00,13.88,13.88,13.79,13.86,623600.0,12.3176,12.3176,12.2377,12.2998,623600.0
2008-12-17 15:00:00,13.85,13.9,13.84,13.9,510400.0,12.291,12.3353,12.2821,12.3353,510400.0
2008-12-17 15:10:00,13.9,13.95,13.9,13.93,566400.0,12.3353,12.3797,12.3353,12.362,566400.0
2008-12-17 15:20:00,13.93,13.97,13.86,13.88,839200.0,12.362,12.3975,12.2998,12.3176,839200.0
2008-12-17 15:30:00,13.88,13.88,13.81,13.84,626800.0,12.3176,12.3176,12.2555,12.2821,626800.0
2008-12-17 15:40:00,13.84,13.93,13.84,13.92,934800.0,12.2821,12.362,12.2821,12.3531,934800.0
2008-12-17 15:50:00,13.93,13.95,13.81,13.81,1072400.0,12.362,12.3797,12.2555,12.2555,1072400.0
2008-12-18 09:30:00,13.84,14.05,13.84,13.95,1284400.0,12.2821,12.4685,12.2821,12.3797,1284400.0
2008-12-18 09:40:00,13.95,14.03,13.81,13.87,872400.0,12.3797,12.4507,12.2555,12.3087,872400.0
2008-12-18 09:50:00,13.87,13.94,13.67,13.68,1690000.0,12.3087,12.3708,12.1312,12.1401,1690000.0
2008-12-18 10:00:00,13.69,13.75,13.61,13.63,1122800.0,12.149,12.2022,12.078,12.0957,1122800.0
2008-12-18 10:10:00,13.63,13.68,13.6,13.62,798800.0,12.0957,12.1401,12.0691,12.0869,798800.0
2008-12-18 10:20:00,13.62,13.77,13.62,13.77,662800.0,12.0869,12.22,12.0869,12.22,662800.0
2008-12-18 10:30:00,13.77,13.79,13.68,13.7,645200.0,12.22,12.2377,12.1401,12.1578,645200.0
2008-12-18 10:40:00,13.7,13.78,13.7,13.78,480400.0,12.1578,12.2288,12.1578,12.2288,480400.0
2008-12-18 10:50:00,13.78,13.79,13.73,13.76,394800.0,12.2288,12.2377,12.1845,12.2111,394800.0
2008-12-18 11:00:00,13.75,13.82,13.75,13.76,415600.0,12.2022,12.2643,12.2022,12.2111,415600.0
2008-12-18 11:10:00,13.75,13.86,13.74,13.81,434400.0,12.2022,12.2998,12.1933,12.2555,434400.0
2008-12-18 11:20:00,13.81,13.93,13.77,13.84,576000.0,12.2555,12.362,12.22,12.2821,576000.0
2008-12-18 11:30:00,13.84,13.89,13.84,13.88,326000.0,12.2821,12.3265,12.2821,12.3176,326000.0
2008-12-18 11:40:00,13.88,14.0,13.88,13.96,1857200.0,12.3176,12.4241,12.3176,12.3886,1857200.0
2008-12-18 11:50:00,13.96,13.97,13.91,13.93,728400.0,12.3886,12.3975,12.3442,12.362,728400.0
2008-12-18 12:00:00,13.93,14.02,13.93,14.02,428400.0,12.362,12.4418,12.362,12.4418,428400.0
2008-12-18 12:10:00,14.01,14.01,13.94,13.97,232000.0,12.433,12.433,12.3708,12.3975,232000.0
2008-12-18 12:20:00,13.97,13.97,13.86,13.91,449600.0,12.3975,12.3975,12.2998,12.3442,449600.0
2008-12-18 12:30:00,13.91,13.97,13.88,13.95,553200.0,12.3442,12.3975,12.3176,12.3797,553200.0
2008-12-18 12:40:00,13.95,13.96,13.88,13.92,483600.0,12.3797,12.3886,12.3176,12.3531,483600.0
2008-12-18 12:50:00,13.92,13.93,13.9,13.92,203600.0,12.3531,12.362,12.3353,12.3531,203600.0
2008-12-18 13:00:00,13.93,13.94,13.91,13.93,255600.0,12.362,12.3708,12.3442,12.362,255600.0
2008-12-18 13:10:00,13.93,13.94,13.9,13.92,152000.0,12.362,12.3708,12.3353,12.3531,152000.0
2008-12-18 13:20:00,13.92,13.92,13.85,13.86,204000.0,12.3531,12.3531,12.291,12.2998,204000.0
2008-12-18 13:30:00,13.85,13.91,13.85,13.88,246000.0,12.291,12.3442,12.291,12.3176,246000.0
2008-12-18 13:40:00,13.88,13.88,13.77,13.79,300400.0,12.3176,12.3176,12.22,12.2377,300400.0
2008-12-18 13:50:00,13.79,13.8,13.77,13.78,289600.0,12.2377,12.2466,12.22,12.2288,289600.0
2008-12-18 14:00:00,13.77,13.78,13.52,13.74,1358000.0,12.22,12.2288,11.9981,12.1933,1358000.0
2008-12-18 14:10:00,13.74,13.77,13.71,13.73,473600.0,12.1933,12.22,12.1667,12.1845,473600.0
2008-12-18 14:20:00,13.72,13.74,13.65,13.72,504000.0,12.1756,12.1933,12.1135,12.1756,504000.0
2008-12-18 14:30:00,13.72,13.77,13.69,13.76,344800.0,12.1756,12.22,12.149,12.2111,344800.0
2008-12-18 14:40:00,13.76,13.77,13.7,13.76,552400.0,12.2111,12.22,12.1578,12.2111,552400.0
2008-12-18 14:50:00,13.76,13.78,13.66,13.67,631600.0,12.2111,12.2288,12.1224,12.1312,631600.0
2008-12-18 15:00:00,13.67,13.68,13.63,13.67,602800.0,12.1312,12.1401,12.0957,12.1312,602800.0
2008-12-18 15:10:00,13.67,13.69,13.63,13.64,771600.0,12.1312,12.149,12.0957,12.1046,771600.0
2008-12-18 15:20:00,13.65,13.65,13.52,13.62,1527200.0,12.1135,12.1135,11.9981,12.0869,1527200.0
2008-12-18 15:30:00,13.63,13.72,13.6,13.66,885200.0,12.0957,12.1756,12.0691,12.1224,885200.0
2008-12-18 15:40:00,13.67,13.74,13.64,13.72,1442400.0,12.1312,12.1933,12.1046,12.1756,1442400.0
2008-12-18 15:50:00,13.72,13.73,13.56,13.63,1930800.0,12.1756,12.1845,12.0336,12.0957,1930800.0
2008-12-19 09:30:00,13.63,13.74,13.54,13.61,1855600.0,12.0957,12.1933,12.0159,12.078,1855600.0
2008-12-19 09:40:00,13.6,13.81,13.59,13.81,590000.0,12.0691,12.2555,12.0602,12.2555,590000.0
2008-12-19 09:50:00,13.8,13.86,13.75,13.79,605600.0,12.2466,12.2998,12.2022,12.2377,605600.0
2008-12-19 10:00:00,13.79,13.88,13.79,13.81,439600.0,12.2377,12.3176,12.2377,12.2555,439600.0
2008-12-19 10:10:00,13.81,13.93,13.81,13.9,486800.0,12.2555,12.362,12.2555,12.3353,486800.0
2008-12-19 10:20:00,13.9,13.92,13.87,13.88,589600.0,12.3353,12.3531,12.3087,12.3176,589600.0
2008-12-19 10:30:00,13.89,13.97,13.88,13.96,672400.0,12.3265,12.3975,12.3176,12.3886,672400.0
2008-12-19 10:40:00,13.95,14.05,13.95,14.03,1166400.0,12.3797,12.4685,12.3797,12.4507,1166400.0
2008-12-19 10:50:00,14.03,14.06,13.9,13.91,856800.0,12.4507,12.4773,12.3353,12.3442,856800.0
2008-12-19 11:00:00,13.91,13.91,13.84,13.85,532800.0,12.3442,12.3442,12.2821,12.291,532800.0
2008-12-19 11:10:00,13.85,13.88,13.85,13.86,424800.0,12.291,12.3176,12.291,12.2998,424800.0
2008-12-19 11:20:00,13.87,13.88,13.81,13.85,758800.0,12.3087,12.3176,12.2555,12.291,758800.0
2008-12-19 11:30:00,13.85,13.93,13.85,13.85,756400.0,12.291,12.362,12.291,12.291,756400.0
2008-12-19 11:40:00,13.85,13.86,13.67,13.68,1044800.0,12.291,12.2998,12.1312,12.1401,1044800.0
2008-12-19 11:50:00,13.68,13.71,13.65,13.69,754400.0,12.1401,12.1667,12.1135,12.149,754400.0
2008-12-19 12:00:00,13.7,13.7,13.63,13.66,581600.0,12.1578,12.1578,12.0957,12.1224,581600.0
2008-12-19 12:10:00,13.65,13.68,13.64,13.66,363200.0,12.1135,12.1401,12.1046,12.1224,363200.0
2008-12-19 12:20:00,13.66,13.7,13.63,13.68,329200.0,12.1224,12.1578,12.0957,12.1401,329200.0
2008-12-19 12:30:00,13.69,13.7,13.67,13.68,298400.0,12.149,12.1578,12.1312,12.1401,298400.0
2008-12-19 12:40:00,13.68,13.69,13.67,13.69,475600.0,12.1401,12.149,12.1312,12.149,475600.0
2008-12-19 12:50:00,13.69,13.71,13.66,13.7,288400.0,12.149,12.1667,12.1224,12.1578,288400.0
2008-12-19 13:00:00,13.7,13.72,13.68,13.71,268000.0,12.1578,12.1756,12.1401,12.1667,268000.0
2008-12-19 13:10:00,13.71,13.72,13.68,13.68,438400.0,12.1667,12.1756,12.1401,12.1401,438400.0
2008-12-19 13:20:00,13.68,13.69,13.66,13.68,297200.0,12.1401,12.149,12.1224,12.1401,297200.0
2008-12-19 13:30:00,13.69,13.72,13.68,13.7,591200.0,12.149,12.1756,12.1401,12.1578,591200.0
2008-12-19 13:40:00,13.71,13.72,13.68,13.68,288000.0,12.1667,12.1756,12.1401,12.1401,288000.0
2008-12-19 13:50:00,13.68,13.69,13.61,13.63,485200.0,12.1401,12.149,12.078,12.0957,485200.0
2008-12-19 14:00:00,13.63,13.66,13.6,13.61,543200.0,12.0957,12.1224,12.0691,12.078,543200.0
2008-12-19 14:10:00,13.61,13.61,13.58,13.59,410000.0,12.078,12.078,12.0514,12.0602,410000.0
2008-12-19 14:20:00,13.58,13.7,13.56,13.7,447200.0,12.0514,12.1578,12.0336,12.1578,447200.0
2008-12-19 14:30:00,13.7,13.72,13.67,13.69,492400.0,12.1578,12.1756,12.1312,12.149,492400.0
2008-12-19 14:40:00,13.69,13.73,13.69,13.72,486400.0,12.149,12.1845,12.149,12.1756,486400.0
2008-12-19 14:50:00,13.72,13.72,13.61,13.62,485200.0,12.1756,12.1756,12.078,12.0869,485200.0
2008-12-19 15:00:00,13.62,13.63,13.55,13.58,761600.0,12.0869,12.0957,12.0247,12.0514,761600.0
2008-12-19 15:10:00,13.59,13.61,13.54,13.56,462400.0,12.0602,12.078,12.0159,12.0336,462400.0
2008-12-19 15:20:00,13.56,13.71,13.56,13.62,917600.0,12.0336,12.1667,12.0336,12.0869,917600.0
2008-12-19 15:30:00,13.62,13.62,13.45,13.52,1768400.0,12.0869,12.0869,11.936,11.9981,1768400.0
2008-12-19 15:40:00,13.52,13.74,13.52,13.72,1585600.0,11.9981,12.1933,11.9981,12.1756,1585600.0
2008-12-19 15:50:00,13.72,13.75,13.67,13.74,2751600.0,12.1756,12.2022,12.1312,12.1933,2751600.0
2008-12-22 09:30:00,13.72,13.81,13.62,13.8,724800.0,12.1756,12.2555,12.0869,12.2466,724800.0
2008-12-22 09:40:00,13.79,13.79,13.67,13.71,384400.0,12.2377,12.2377,12.1312,12.1667,384400.0
2008-12-22 09:50:00,13.71,13.73,13.59,13.62,396000.0,12.1667,12.1845,12.0602,12.0869,396000.0
2008-12-22 10:00:00,13.62,13.65,13.51,13.51,356800.0,12.0869,12.1135,11.9892,11.9892,356800.0
2008-12-22 10:10:00,13.51,13.51,13.38,13.46,550800.0,11.9892,11.9892,11.8739,11.9449,550800.0
2008-12-22 10:20:00,13.46,13.47,13.4,13.44,310000.0,11.9449,11.9537,11.8916,11.9271,310000.0
2008-12-22 10:30:00,13.45,13.47,13.41,13.45,247200.0,11.936,11.9537,11.9005,11.936,247200.0
2008-12-22 10:40:00,13.46,13.5,13.37,13.45,462400.0,11.9449,11.9804,11.865,11.936,462400.0
2008-12-22 10:50:00,13.44,13.44,13.38,13.4,155600.0,11.9271,11.9271,11.8739,11.8916,155600.0
2008-12-22 11:00:00,13.41,13.42,13.35,13.36,228000.0,11.9005,11.9094,11.8472,11.8561,228000.0
2008-12-22 11:10:00,13.36,13.37,13.27,13.35,327200.0,11.8561,11.865,11.7763,11.8472,327200.0
2008-12-22 11:20:00,13.36,13.39,13.32,13.32,278400.0,11.8561,11.8827,11.8206,11.8206,278400.0
2008-12-22 11:30:00,13.33,13.35,13.24,13.35,868800.0,11.8295,11.8472,11.7496,11.8472,868800.0
2008-12-22 11:40:00,13.35,13.45,13.35,13.43,312400.0,11.8472,11.936,11.8472,11.9182,312400.0
2008-12-22 11:50:00,13.43,13.44,13.42,13.43,247200.0,11.9182,11.9271,11.9094,11.9182,247200.0
2008-12-22 12:00:00,13.43,13.46,13.43,13.43,278000.0,11.9182,11.9449,11.9182,11.9182,278000.0
2008-12-22 12:10:00,13.43,13.45,13.43,13.44,223600.0,11.9182,11.936,11.9182,11.9271,223600.0
2008-12-22 12:20:00,13.44,13.44,13.42,13.43,419600.0,11.9271,11.9271,11.9094,11.9182,419600.0
2008-12-22 12:30:00,13.43,13.46,13.43,13.43,214000.0,11.9182,11.9449,11.9182,11.9182,214000.0
2008-12-22 12:40:00,13.43,13.49,13.43,13.47,148000.0,11.9182,11.9715,11.9182,11.9537,148000.0
2008-12-22 12:50:00,13.47,13.53,13.47,13.48,162400.0,11.9537,12.007,11.9537,11.9626,162400.0
2008-12-22 13:00:00,13.48,13.52,13.46,13.46,131600.0,11.9626,11.9981,11.9449,11.9449,131600.0
2008-12-22 13:10:00,13.47,13.48,13.43,13.46,125600.0,11.9537,11.9626,11.9182,11.9449,125600.0
2008-12-22 13:20:00,13.46,13.51,13.45,13.48,96000.0,11.9449,11.9892,11.936,11.9626,96000.0
2008-12-22 13:30:00,13.49,13.49,13.43,13.43,126000.0,11.9715,11.9715,11.9182,11.9182,126000.0
2008-12-22 13:40:00,13.43,13.44,13.38,13.4,310800.0,11.9182,11.9271,11.8739,11.8916,310800.0
2008-12-22 13:50:00,13.4,13.47,13.4,13.45,204800.0,11.8916,11.9537,11.8916,11.936,204800.0
2008-12-22 14:00:00,13.45,13.49,13.44,13.48,208000.0,11.936,11.9715,11.9271,11.9626,208000.0
2008-12-22 14:10:00,13.48,13.49,13.44,13.45,198800.0,11.9626,11.9715,11.9271,11.936,198800.0
2008-12-22 14:20:00,13.46,13.47,13.38,13.39,255200.0,11.9449,11.9537,11.8739,11.8827,255200.0
2008-12-22 14:30:00,13.4,13.4,13.29,13.36,417600.0,11.8916,11.8916,11.794,11.8561,417600.0
2008-12-22 14:40:00,13.36,13.42,13.35,13.41,184800.0,11.8561,11.9094,11.8472,11.9005,184800.0
2008-12-22 14:50:00,13.41,13.41,13.27,13.28,236000.0,11.9005,11.9005,11.7763,11.7851,236000.0
2008-12-22 15:00:00,13.28,13.29,13.25,13.27,335200.0,11.7851,11.794,11.7585,11.7763,335200.0
2008-12-22 15:10:00,13.27,13.32,13.26,13.3,267600.0,11.7763,11.8206,11.7674,11.8029,267600.0
2008-12-22 15:20:00,13.3,13.33,13.3,13.31,407200.0,11.8029,11.8295,11.8029,11.8117,407200.0
2008-12-22 15:30:00,13.31,13.42,13.31,13.42,472800.0,11.8117,11.9094,11.8117,11.9094,472800.0
2008-12-22 15:40:00,13.42,13.46,13.38,13.39,919200.0,11.9094,11.9449,11.8739,11.8827,919200.0
2008-12-22 15:50:00,13.39,13.49,13.38,13.44,866000.0,11.8827,11.9715,11.8739,11.9271,866000.0
2008-12-23 09:30:00,13.38,13.5,13.28,13.34,499600.0,11.8739,11.9804,11.7851,11.8384,499600.0
2008-12-23 09:40:00,13.34,13.42,13.31,13.4,302000.0,11.8384,11.9094,11.8117,11.8916,302000.0
2008-12-23 09:50:00,13.4,13.47,13.39,13.47,218000.0,11.8916,11.9537,11.8827,11.9537,218000.0
2008-12-23 10:00:00,13.47,13.57,13.44,13.53,586000.0,11.9537,12.0425,11.9271,12.007,586000.0
2008-12-23 10:10:00,13.53,13.58,13.48,13.49,398000.0,12.007,12.0514,11.9626,11.9715,398000.0
2008-12-23 10:20:00,13.49,13.57,13.48,13.57,358000.0,11.9715,12.0425,11.9626,12.0425,358000.0
2008-12-23 10:30:00,13.57,13.59,13.55,13.58,228000.0,12.0425,12.0602,12.0247,12.0514,228000.0
2008-12-23 10:40:00,13.58,13.6,13.55,13.59,264000.0,12.0514,12.0691,12.0247,12.0602,264000.0
2008-12-23 10:50:00,13.59,13.59,13.54,13.54,169200.0,12.0602,12.0602,12.0159,12.0159,169200.0
2008-12-23 11:00:00,13.54,13.56,13.46,13.47,169600.0,12.0159,12.0336,11.9449,11.9537,169600.0
2008-12-23 11:10:00,13.47,13.47,13.4,13.43,230400.0,11.9537,11.9537,11.8916,11.9182,230400.0
2008-12-23 11:20:00,13.43,13.47,13.4,13.42,294800.0,11.9182,11.9537,11.8916,11.9094,294800.0
2008-12-23 11:30:00,13.43,13.5,13.42,13.49,205600.0,11.9182,11.9804,11.9094,11.9715,205600.0
2008-12-23 11:40:00,13.49,13.52,13.46,13.46,304000.0,11.9715,11.9981,11.9449,11.9449,304000.0
2008-12-23 11:50:00,13.46,13.52,13.43,13.51,598400.0,11.9449,11.9981,11.9182,11.9892,598400.0
2008-12-23 12:00:00,13.51,13.51,13.43,13.47,178800.0,11.9892,11.9892,11.9182,11.9537,178800.0
2008-12-23 12:10:00,13.47,13.48,13.43,13.47,155200.0,11.9537,11.9626,11.9182,11.9537,155200.0
2008-12-23 12:20:00,13.47,13.49,13.43,13.49,184400.0,11.9537,11.9715,11.9182,11.9715,184400.0
2008-12-23 12:30:00,13.49,13.49,13.4,13.41,141600.0,11.9715,11.9715,11.8916,11.9005,141600.0
2008-12-23 12:40:00,13.42,13.46,13.42,13.44,137600.0,11.9094,11.9449,11.9094,11.9271,137600.0
2008-12-23 12:50:00,13.44,13.45,13.36,13.36,270400.0,11.9271,11.936,11.8561,11.8561,270400.0
2008-12-23 13:00:00,13.36,13.4,13.34,13.4,132400.0,11.8561,11.8916,11.8384,11.8916,132400.0
2008-12-23 13:10:00,13.4,13.41,13.3,13.3,250800.0,11.8916,11.9005,11.8029,11.8029,250800.0
2008-12-23 13:20:00,13.3,13.34,13.3,13.33,118800.0,11.8029,11.8384,11.8029,11.8295,118800.0
2008-12-23 13:30:00,13.33,13.34,13.32,13.34,170000.0,11.8295,11.8384,11.8206,11.8384,170000.0
2008-12-23 13:40:00,13.34,13.37,13.34,13.35,104000.0,11.8384,11.865,11.8384,11.8472,104000.0
2008-12-23 13:50:00,13.35,13.42,13.33,13.4,150800.0,11.8472,11.9094,11.8295,11.8916,150800.0
2008-12-23 14:00:00,13.4,13.47,13.4,13.46,278000.0,11.8916,11.9537,11.8916,11.9449,278000.0
2008-12-23 14:10:00,13.45,13.51,13.44,13.51,268400.0,11.936,11.9892,11.9271,11.9892,268400.0
2008-12-23 14:20:00,13.51,13.51,13.43,13.46,199200.0,11.9892,11.9892,11.9182,11.9449,199200.0
2008-12-23 14:30:00,13.45,13.47,13.36,13.39,204400.0,11.936,11.9537,11.8561,11.8827,204400.0
2008-12-23 14:40:00,13.39,13.39,13.32,13.36,225600.0,11.8827,11.8827,11.8206,11.8561,225600.0
2008-12-23 14:50:00,13.36,13.42,13.36,13.39,205200.0,11.8561,11.9094,11.8561,11.8827,205200.0
2008-12-23 15:00:00,13.39,13.39,13.33,13.34,140000.0,11.8827,11.8827,11.8295,11.8384,140000.0
2008-12-23 15:10:00,13.34,13.47,13.34,13.41,275200.0,11.8384,11.9537,11.8384,11.9005,275200.0
2008-12-23 15:20:00,13.41,13.45,13.33,13.39,290800.0,11.9005,11.936,11.8295,11.8827,290800.0
2008-12-23 15:30:00,13.4,13.43,13.37,13.4,308000.0,11.8916,11.9182,11.865,11.8916,308000.0
2008-12-23 15:40:00,13.4,13.47,13.4,13.44,360400.0,11.8916,11.9537,11.8916,11.9271,360400.0
2008-12-23 15:50:00,13.44,13.44,13.39,13.42,631600.0,11.9271,11.9271,11.8827,11.9094,631600.0
2008-12-24 08:50:00,13.41,13.41,13.41,13.41,400.0,11.9005,11.9005,11.9005,11.9005,400.0
2008-12-24 09:00:00,13.41,13.41,13.41,13.41,0.0,11.9005,11.9005,11.9005,11.9005,0.0
2008-12-24 09:10:00,13.36,13.36,13.32,13.32,2000.0,11.8561,11.8561,11.8206,11.8206,2000.0
2008-12-24 09:20:00,13.32,13.32,13.32,13.32,0.0,11.8206,11.8206,11.8206,11.8206,0.0
2008-12-24 09:30:00,13.36,13.44,13.33,13.38,247200.0,11.8561,11.9271,11.8295,11.8739,247200.0
2008-12-24 09:40:00,13.37,13.44,13.33,13.35,407200.0,11.865,11.9271,11.8295,11.8472,407200.0
2008-12-24 09:50:00,13.35,13.36,13.27,13.29,362800.0,11.8472,11.8561,11.7763,11.794,362800.0
2008-12-24 10:00:00,13.29,13.3,13.26,13.28,306000.0,11.794,11.8029,11.7674,11.7851,306000.0
2008-12-24 10:10:00,13.28,13.3,13.26,13.28,224800.0,11.7851,11.8029,11.7674,11.7851,224800.0
2008-12-24 10:20:00,13.28,13.28,13.23,13.27,299600.0,11.7851,11.7851,11.7408,11.7763,299600.0
2008-12-24 10:30:00,13.28,13.31,13.26,13.28,298400.0,11.7851,11.8117,11.7674,11.7851,298400.0
2008-12-24 10:40:00,13.28,13.28,13.26,13.28,197600.0,11.7851,11.7851,11.7674,11.7851,197600.0
2008-12-24 10:50:00,13.28,13.3,13.26,13.26,167200.0,11.7851,11.8029,11.7674,11.7674,167200.0
2008-12-24 11:00:00,13.27,13.31,13.26,13.28,400400.0,11.7763,11.8117,11.7674,11.7851,400400.0
2008-12-24 11:10:00,13.28,13.33,13.27,13.3,745600.0,11.7851,11.8295,11.7763,11.8029,745600.0
2008-12-24 11:20:00,13.3,13.32,13.29,13.31,157600.0,11.8029,11.8206,11.794,11.8117,157600.0
2008-12-24 11:30:00,13.31,13.31,13.26,13.28,232400.0,11.8117,11.8117,11.7674,11.7851,232400.0
2008-12-24 11:40:00,13.28,13.29,13.26,13.26,211200.0,11.7851,11.794,11.7674,11.7674,211200.0
2008-12-24 11:50:00,13.26,13.29,13.21,13.21,297200.0,11.7674,11.794,11.723,11.723,297200.0
2008-12-24 12:00:00,13.22,13.24,13.19,13.21,256400.0,11.7319,11.7496,11.7053,11.723,256400.0
2008-12-24 12:10:00,13.21,13.21,13.17,13.18,242000.0,11.723,11.723,11.6875,11.6964,242000.0
2008-12-24 12:20:00,13.18,13.21,13.16,13.19,289600.0,11.6964,11.723,11.6786,11.7053,289600.0
2008-12-24 12:30:00,13.19,13.24,13.18,13.22,259200.0,11.7053,11.7496,11.6964,11.7319,259200.0
2008-12-24 12:40:00,13.23,13.26,13.2,13.24,220800.0,11.7408,11.7674,11.7141,11.7496,220800.0
2008-12-24 12:50:00,13.24,13.26,13.19,13.22,444000.0,11.7496,11.7674,11.7053,11.7319,444000.0
2008-12-26 09:30:00,13.2,13.25,13.06,13.09,322000.0,11.7141,11.7585,11.5899,11.6165,322000.0
2008-12-26 09:40:00,13.09,13.15,13.09,13.11,169600.0,11.6165,11.6698,11.6165,11.6343,169600.0
2008-12-26 09:50:00,13.1,13.11,13.04,13.06,251200.0,11.6254,11.6343,11.5721,11.5899,251200.0
2008-12-26 10:00:00,13.06,13.06,12.98,13.0,234800.0,11.5899,11.5899,11.5189,11.5366,234800.0
2008-12-26 10:10:00,12.99,13.09,12.99,13.06,175200.0,11.5278,11.6165,11.5278,11.5899,175200.0
2008-12-26 10:20:00,13.06,13.11,13.06,13.1,131600.0,11.5899,11.6343,11.5899,11.6254,131600.0
2008-12-26 10:30:00,13.1,13.1,13.02,13.04,207200.0,11.6254,11.6254,11.5544,11.5721,207200.0
2008-12-26 10:40:00,13.03,13.05,13.03,13.04,88000.0,11.5633,11.581,11.5633,11.5721,88000.0
2008-12-26 10:50:00,13.04,13.09,13.04,13.08,125200.0,11.5721,11.6165,11.5721,11.6076,125200.0
2008-12-26 11:00:00,13.08,13.15,13.08,13.14,159600.0,11.6076,11.6698,11.6076,11.6609,159600.0
2008-12-26 11:10:00,13.14,13.15,13.07,13.11,74400.0,11.6609,11.6698,11.5988,11.6343,74400.0
2008-12-26 11:20:00,13.11,13.14,13.11,13.12,83600.0,11.6343,11.6609,11.6343,11.6431,83600.0
2008-12-26 11:30:00,13.12,13.15,13.12,13.15,84800.0,11.6431,11.6698,11.6431,11.6698,84800.0
2008-12-26 11:40:00,13.15,13.19,13.13,13.16,624400.0,11.6698,11.7053,11.652,11.6786,624400.0
2008-12-26 11:50:00,13.16,13.19,13.15,13.17,263600.0,11.6786,11.7053,11.6698,11.6875,263600.0
2008-12-26 12:00:00,13.18,13.21,13.18,13.2,134400.0,11.6964,11.723,11.6964,11.7141,134400.0
2008-12-26 12:10:00,13.2,13.2,13.17,13.19,61200.0,11.7141,11.7141,11.6875,11.7053,61200.0
2008-12-26 12:20:00,13.19,13.2,13.13,13.13,141200.0,11.7053,11.7141,11.652,11.652,141200.0
2008-12-26 12:30:00,13.13,13.17,13.12,13.15,135600.0,11.652,11.6875,11.6431,11.6698,135600.0
2008-12-26 12:40:00,13.15,13.17,13.13,13.16,66800.0,11.6698,11.6875,11.652,11.6786,66800.0
2008-12-26 12:50:00,13.16,13.21,13.15,13.2,148400.0,11.6786,11.723,11.6698,11.7141,148400.0
2008-12-26 13:00:00,13.21,13.21,13.15,13.15,102400.0,11.723,11.723,11.6698,11.6698,102400.0
2008-12-26 13:10:00,13.16,13.16,13.14,13.15,97200.0,11.6786,11.6786,11.6609,11.6698,97200.0
2008-12-26 13:20:00,13.15,13.19,13.15,13.18,44400.0,11.6698,11.7053,11.6698,11.6964,44400.0
2008-12-26 13:30:00,13.18,13.22,13.18,13.22,85600.0,11.6964,11.7319,11.6964,11.7319,85600.0
2008-12-26 13:40:00,13.22,13.28,13.22,13.24,235200.0,11.7319,11.7851,11.7319,11.7496,235200.0
2008-12-26 13:50:00,13.24,13.31,13.24,13.29,148400.0,11.7496,11.8117,11.7496,11.794,148400.0
2008-12-26 14:00:00,13.3,13.3,13.25,13.26,115600.0,11.8029,11.8029,11.7585,11.7674,115600.0
2008-12-26 14:10:00,13.26,13.28,13.26,13.28,36400.0,11.7674,11.7851,11.7674,11.7851,36400.0
2008-12-26 14:20:00,13.29,13.3,13.28,13.29,74800.0,11.794,11.8029,11.7851,11.794,74800.0
2008-12-26 14:30:00,13.3,13.33,13.29,13.31,105200.0,11.8029,11.8295,11.794,11.8117,105200.0
2008-12-26 14:40:00,13.31,13.32,13.31,13.31,43200.0,11.8117,11.8206,11.8117,11.8117,43200.0
2008-12-26 14:50:00,13.3,13.31,13.3,13.31,71600.0,11.8029,11.8117,11.8029,11.8117,71600.0
2008-12-26 15:00:00,13.31,13.31,13.3,13.31,82400.0,11.8117,11.8117,11.8029,11.8117,82400.0
2008-12-26 15:10:00,13.31,13.32,13.29,13.31,111200.0,11.8117,11.8206,11.794,11.8117,111200.0
2008-12-26 15:20:00,13.31,13.31,13.27,13.28,174000.0,11.8117,11.8117,11.7763,11.7851,174000.0
2008-12-26 15:30:00,13.28,13.31,13.28,13.28,169200.0,11.7851,11.8117,11.7851,11.7851,169200.0
2008-12-26 15:40:00,13.28,13.3,13.27,13.3,121600.0,11.7851,11.8029,11.7763,11.8029,121600.0
2008-12-26 15:50:00,13.3,13.37,13.28,13.35,436000.0,11.8029,11.865,11.7851,11.8472,436000.0
2008-12-29 09:30:00,13.26,13.31,13.14,13.29,470400.0,11.7674,11.8117,11.6609,11.794,470400.0
2008-12-29 09:40:00,13.29,13.4,13.29,13.35,386800.0,11.794,11.8916,11.794,11.8472,386800.0
2008-12-29 09:50:00,13.35,13.35,13.22,13.25,341600.0,11.8472,11.8472,11.7319,11.7585,341600.0
2008-12-29 10:00:00,13.25,13.25,13.15,13.18,349600.0,11.7585,11.7585,11.6698,11.6964,349600.0
2008-12-29 10:10:00,13.18,13.24,13.13,13.14,316400.0,11.6964,11.7496,11.652,11.6609,316400.0
2008-12-29 10:20:00,13.15,13.16,13.1,13.12,344800.0,11.6698,11.6786,11.6254,11.6431,344800.0
2008-12-29 10:30:00,13.13,13.23,13.12,13.18,277600.0,11.652,11.7408,11.6431,11.6964,277600.0
2008-12-29 10:40:00,13.18,13.19,13.08,13.09,244400.0,11.6964,11.7053,11.6076,11.6165,244400.0
2008-12-29 10:50:00,13.09,13.11,13.05,13.06,291600.0,11.6165,11.6343,11.581,11.5899,291600.0
2008-12-29 11:00:00,13.06,13.09,13.04,13.05,268000.0,11.5899,11.6165,11.5721,11.581,268000.0
2008-12-29 11:10:00,13.04,13.08,13.04,13.06,316800.0,11.5721,11.6076,11.5721,11.5899,316800.0
2008-12-29 11:20:00,13.06,13.08,13.01,13.03,512400.0,11.5899,11.6076,11.5455,11.5633,512400.0
2008-12-29 11:30:00,13.03,13.06,13.02,13.03,348000.0,11.5633,11.5899,11.5544,11.5633,348000.0
2008-12-29 11:40:00,13.03,13.03,13.0,13.01,355600.0,11.5633,11.5633,11.5366,11.5455,355600.0
2008-12-29 11:50:00,13.01,13.04,13.01,13.02,412400.0,11.5455,11.5721,11.5455,11.5544,412400.0
2008-12-29 12:00:00,13.02,13.04,13.0,13.01,205200.0,11.5544,11.5721,11.5366,11.5455,205200.0
2008-12-29 12:10:00,13.01,13.06,12.98,13.04,387600.0,11.5455,11.5899,11.5189,11.5721,387600.0
2008-12-29 12:20:00,13.04,13.07,13.04,13.06,294000.0,11.5721,11.5988,11.5721,11.5899,294000.0
2008-12-29 12:30:00,13.06,13.07,13.03,13.04,516400.0,11.5899,11.5988,11.5633,11.5721,516400.0
2008-12-29 12:40:00,13.04,13.07,13.03,13.04,916400.0,11.5721,11.5988,11.5633,11.5721,916400.0
2008-12-29 12:50:00,13.05,13.1,13.04,13.07,282400.0,11.581,11.6254,11.5721,11.5988,282400.0
2008-12-29 13:00:00,13.07,13.1,13.06,13.08,318800.0,11.5988,11.6254,11.5899,11.6076,318800.0
2008-12-29 13:10:00,13.08,13.1,13.06,13.07,181200.0,11.6076,11.6254,11.5899,11.5988,181200.0
2008-12-29 13:20:00,13.07,13.07,13.04,13.04,110800.0,11.5988,11.5988,11.5721,11.5721,110800.0
2008-12-29 13:30:00,13.04,13.05,13.03,13.04,150400.0,11.5721,11.581,11.5633,11.5721,150400.0
2008-12-29 13:40:00,13.04,13.09,13.02,13.06,322000.0,11.5721,11.6165,11.5544,11.5899,322000.0
2008-12-29 13:50:00,13.06,13.11,13.04,13.11,301200.0,11.5899,11.6343,11.5721,11.6343,301200.0
2008-12-29 14:00:00,13.11,13.17,13.11,13.17,377600.0,11.6343,11.6875,11.6343,11.6875,377600.0
2008-12-29 14:10:00,13.17,13.18,13.15,13.16,202800.0,11.6875,11.6964,11.6698,11.6786,202800.0
2008-12-29 14:20:00,13.16,13.17,13.14,13.16,211200.0,11.6786,11.6875,11.6609,11.6786,211200.0
2008-12-29 14:30:00,13.16,13.16,13.13,13.13,179200.0,11.6786,11.6786,11.652,11.652,179200.0
2008-12-29 14:40:00,13.13,13.14,13.1,13.1,153600.0,11.652,11.6609,11.6254,11.6254,153600.0
2008-12-29 14:50:00,13.1,13.14,13.08,13.13,200000.0,11.6254,11.6609,11.6076,11.652,200000.0
2008-12-29 15:00:00,13.13,13.17,13.12,13.16,213600.0,11.652,11.6875,11.6431,11.6786,213600.0
2008-12-29 15:10:00,13.17,13.17,13.11,13.13,311600.0,11.6875,11.6875,11.6343,11.652,311600.0
2008-12-29 15:20:00,13.13,13.15,13.09,13.09,388000.0,11.652,11.6698,11.6165,11.6165,388000.0
2008-12-29 15:30:00,13.09,13.13,13.09,13.1,387200.0,11.6165,11.652,11.6165,11.6254,387200.0
2008-12-29 15:40:00,13.1,13.13,13.04,13.04,560800.0,11.6254,11.652,11.5721,11.5721,560800.0
2008-12-29 15:50:00,13.04,13.08,13.02,13.04,945600.0,11.5721,11.6076,11.5544,11.5721,945600.0
2008-12-30 09:30:00,13.05,13.05,12.8,12.8,789200.0,11.581,11.581,11.3592,11.3592,789200.0
2008-12-30 09:40:00,12.81,12.81,12.7,12.74,1251200.0,11.368,11.368,11.2704,11.3059,1251200.0
2008-12-30 09:50:00,12.74,12.76,12.63,12.66,746400.0,11.3059,11.3237,11.2083,11.2349,746400.0
2008-12-30 10:00:00,12.66,12.71,12.61,12.65,739200.0,11.2349,11.2793,11.1905,11.226,739200.0
2008-12-30 10:10:00,12.65,12.67,12.61,12.62,406400.0,11.226,11.2438,11.1905,11.1994,406400.0
2008-12-30 10:20:00,12.62,12.67,12.58,12.66,554800.0,11.1994,11.2438,11.1639,11.2349,554800.0
2008-12-30 10:30:00,12.66,12.72,12.65,12.66,273600.0,11.2349,11.2882,11.226,11.2349,273600.0
2008-12-30 10:40:00,12.67,12.71,12.64,12.7,247200.0,11.2438,11.2793,11.2172,11.2704,247200.0
2008-12-30 10:50:00,12.7,12.7,12.64,12.64,170400.0,11.2704,11.2704,11.2172,11.2172,170400.0
2008-12-30 11:00:00,12.64,12.65,12.58,12.59,260400.0,11.2172,11.226,11.1639,11.1728,260400.0
2008-12-30 11:10:00,12.58,12.65,12.57,12.64,604800.0,11.1639,11.226,11.155,11.2172,604800.0
2008-12-30 11:20:00,12.64,12.68,12.62,12.65,278000.0,11.2172,11.2527,11.1994,11.226,278000.0
2008-12-30 11:30:00,12.65,12.66,12.63,12.64,215200.0,11.226,11.2349,11.2083,11.2172,215200.0
2008-12-30 11:40:00,12.65,12.69,12.64,12.65,214400.0,11.226,11.2615,11.2172,11.226,214400.0
2008-12-30 11:50:00,12.65,12.68,12.63,12.68,293200.0,11.226,11.2527,11.2083,11.2527,293200.0
2008-12-30 12:00:00,12.68,12.68,12.63,12.64,192800.0,11.2527,11.2527,11.2083,11.2172,192800.0
2008-12-30 12:10:00,12.64,12.67,12.62,12.63,245600.0,11.2172,11.2438,11.1994,11.2083,245600.0
2008-12-30 12:20:00,12.64,12.67,12.63,12.65,165600.0,11.2172,11.2438,11.2083,11.226,165600.0
2008-12-30 12:30:00,12.65,12.67,12.64,12.65,247600.0,11.226,11.2438,11.2172,11.226,247600.0
2008-12-30 12:40:00,12.65,12.69,12.64,12.65,210800.0,11.226,11.2615,11.2172,11.226,210800.0
2008-12-30 12:50:00,12.65,12.65,12.63,12.64,275600.0,11.226,11.226,11.2083,11.2172,275600.0
2008-12-30 13:00:00,12.64,12.65,12.63,12.64,232800.0,11.2172,11.226,11.2083,11.2172,232800.0
2008-12-30 13:10:00,12.64,12.67,12.62,12.63,198400.0,11.2172,11.2438,11.1994,11.2083,198400.0
2008-12-30 13:20:00,12.63,12.65,12.61,12.63,144000.0,11.2083,11.226,11.1905,11.2083,144000.0
2008-12-30 13:30:00,12.63,12.64,12.61,12.63,162800.0,11.2083,11.2172,11.1905,11.2083,162800.0
2008-12-30 13:40:00,12.63,12.65,12.63,12.65,120800.0,11.2083,11.226,11.2083,11.226,120800.0
2008-12-30 13:50:00,12.65,12.67,12.62,12.63,254400.0,11.226,11.2438,11.1994,11.2083,254400.0
2008-12-30 14:00:00,12.63,12.65,12.61,12.63,311600.0,11.2083,11.226,11.1905,11.2083,311600.0
2008-12-30 14:10:00,12.63,12.65,12.62,12.63,299600.0,11.2083,11.226,11.1994,11.2083,299600.0
2008-12-30 14:20:00,12.63,12.63,12.61,12.62,228000.0,11.2083,11.2083,11.1905,11.1994,228000.0
2008-12-30 14:30:00,12.62,12.64,12.62,12.63,380800.0,11.1994,11.2172,11.1994,11.2083,380800.0
2008-12-30 14:40:00,12.63,12.63,12.61,12.63,380400.0,11.2083,11.2083,11.1905,11.2083,380400.0
2008-12-30 14:50:00,12.63,12.63,12.6,12.63,261600.0,11.2083,11.2083,11.1817,11.2083,261600.0
2008-12-30 15:00:00,12.63,12.63,12.62,12.62,386000.0,11.2083,11.2083,11.1994,11.1994,386000.0
2008-12-30 15:10:00,12.62,12.63,12.61,12.62,383600.0,11.1994,11.2083,11.1905,11.1994,383600.0
2008-12-30 15:20:00,12.62,12.66,12.62,12.64,552800.0,11.1994,11.2349,11.1994,11.2172,552800.0
2008-12-30 15:30:00,12.64,12.65,12.62,12.64,561600.0,11.2172,11.226,11.1994,11.2172,561600.0
2008-12-30 15:40:00,12.64,12.69,12.63,12.67,669200.0,11.2172,11.2615,11.2083,11.2438,669200.0
2008-12-30 15:50:00,12.67,12.76,12.67,12.7,1966400.0,11.2438,11.3237,11.2438,11.2704,1966400.0
2008-12-31 09:30:00,12.65,12.79,12.65,12.76,826800.0,11.226,11.3503,11.226,11.3237,826800.0
2008-12-31 09:40:00,12.76,12.87,12.75,12.8,574400.0,11.3237,11.4213,11.3148,11.3592,574400.0
2008-12-31 09:50:00,12.8,12.81,12.76,12.77,474400.0,11.3592,11.368,11.3237,11.3325,474400.0
2008-12-31 10:00:00,12.77,12.86,12.77,12.84,442000.0,11.3325,11.4124,11.3325,11.3947,442000.0
2008-12-31 10:10:00,12.84,12.85,12.8,12.81,251600.0,11.3947,11.4035,11.3592,11.368,251600.0
2008-12-31 10:20:00,12.81,12.81,12.76,12.79,1147200.0,11.368,11.368,11.3237,11.3503,1147200.0
2008-12-31 10:30:00,12.79,12.8,12.76,12.77,241600.0,11.3503,11.3592,11.3237,11.3325,241600.0
2008-12-31 10:40:00,12.76,12.82,12.76,12.82,186000.0,11.3237,11.3769,11.3237,11.3769,186000.0
2008-12-31 10:50:00,12.82,12.88,12.8,12.86,527600.0,11.3769,11.4302,11.3592,11.4124,527600.0
2008-12-31 11:00:00,12.86,12.93,12.86,12.92,402400.0,11.4124,11.4745,11.4124,11.4656,402400.0
2008-12-31 11:10:00,12.92,12.98,12.91,12.96,404400.0,11.4656,11.5189,11.4568,11.5011,404400.0
2008-12-31 11:20:00,12.96,13.07,12.95,13.06,630000.0,11.5011,11.5988,11.4923,11.5899,630000.0
2008-12-31 11:30:00,13.07,13.07,13.02,13.05,436800.0,11.5988,11.5988,11.5544,11.581,436800.0
2008-12-31 11:40:00,13.06,13.06,12.99,13.02,447600.0,11.5899,11.5899,11.5278,11.5544,447600.0
2008-12-31 11:50:00,13.02,13.05,13.01,13.03,207200.0,11.5544,11.581,11.5455,11.5633,207200.0
2008-12-31 12:00:00,13.03,13.05,13.03,13.04,236400.0,11.5633,11.581,11.5633,11.5721,236400.0
2008-12-31 12:10:00,13.04,13.05,13.02,13.04,174400.0,11.5721,11.581,11.5544,11.5721,174400.0
2008-12-31 12:20:00,13.03,13.03,12.97,12.99,274000.0,11.5633,11.5633,11.51,11.5278,274000.0
2008-12-31 12:30:00,12.99,12.99,12.96,12.96,113200.0,11.5278,11.5278,11.5011,11.5011,113200.0
2008-12-31 12:40:00,12.96,12.98,12.95,12.97,109200.0,11.5011,11.5189,11.4923,11.51,109200.0
2008-12-31 12:50:00,12.97,13.0,12.95,13.0,171600.0,11.51,11.5366,11.4923,11.5366,171600.0
2008-12-31 13:00:00,13.0,13.02,12.96,12.97,149200.0,11.5366,11.5544,11.5011,11.51,149200.0
2008-12-31 13:10:00,12.98,12.99,12.96,12.96,147200.0,11.5189,11.5278,11.5011,11.5011,147200.0
2008-12-31 13:20:00,12.97,12.97,12.92,12.94,138400.0,11.51,11.51,11.4656,11.4834,138400.0
2008-12-31 13:30:00,12.94,12.94,12.92,12.93,139600.0,11.4834,11.4834,11.4656,11.4745,139600.0
2008-12-31 13:40:00,12.93,12.95,12.91,12.94,198800.0,11.4745,11.4923,11.4568,11.4834,198800.0
2008-12-31 13:50:00,12.94,12.99,12.94,12.99,168800.0,11.4834,11.5278,11.4834,11.5278,168800.0
2008-12-31 14:00:00,12.98,13.03,12.97,12.99,283200.0,11.5189,11.5633,11.51,11.5278,283200.0
2008-12-31 14:10:00,12.99,13.02,12.99,13.02,170400.0,11.5278,11.5544,11.5278,11.5544,170400.0
2008-12-31 14:20:00,13.02,13.04,13.01,13.03,207200.0,11.5544,11.5721,11.5455,11.5633,207200.0
2008-12-31 14:30:00,13.03,13.09,13.03,13.07,581200.0,11.5633,11.6165,11.5633,11.5988,581200.0
2008-12-31 14:40:00,13.08,13.12,13.06,13.11,252000.0,11.6076,11.6431,11.5899,11.6343,252000.0
2008-12-31 14:50:00,13.11,13.17,13.11,13.16,392800.0,11.6343,11.6875,11.6343,11.6786,392800.0
2008-12-31 15:00:00,13.17,13.19,13.11,13.12,522000.0,11.6875,11.7053,11.6343,11.6431,522000.0
2008-12-31 15:10:00,13.12,13.13,13.1,13.11,329600.0,11.6431,11.652,11.6254,11.6343,329600.0
2008-12-31 15:20:00,13.11,13.15,13.11,13.14,352800.0,11.6343,11.6698,11.6343,11.6609,352800.0
2008-12-31 15:30:00,13.14,13.14,13.11,13.12,322400.0,11.6609,11.6609,11.6343,11.6431,322400.0
2008-12-31 15:40:00,13.13,13.16,13.04,13.1,801200.0,11.652,11.6786,11.5721,11.6254,801200.0
2008-12-31 15:50:00,13.1,13.13,13.02,13.11,1102800.0,11.6254,11.652,11.5544,11.6343,1102800.0
2009-01-02 09:30:00,13.23,13.23,13.13,13.17,503600.0,11.7408,11.7408,11.652,11.6875,503600.0
2009-01-02 09:40:00,13.17,13.2,13.14,13.17,223600.0,11.6875,11.7141,11.6609,11.6875,223600.0
2009-01-02 09:50:00,13.17,13.18,13.08,13.17,290800.0,11.6875,11.6964,11.6076,11.6875,290800.0
2009-01-02 10:00:00,13.16,13.16,13.06,13.13,238400.0,11.6786,11.6786,11.5899,11.652,238400.0
2009-01-02 10:10:00,13.14,13.17,13.12,13.17,197200.0,11.6609,11.6875,11.6431,11.6875,197200.0
2009-01-02 10:20:00,13.17,13.31,13.16,13.3,384400.0,11.6875,11.8117,11.6786,11.8029,384400.0
2009-01-02 10:30:00,13.3,13.33,13.26,13.31,351200.0,11.8029,11.8295,11.7674,11.8117,351200.0
2009-01-02 10:40:00,13.32,13.34,13.28,13.29,182000.0,11.8206,11.8384,11.7851,11.794,182000.0
2009-01-02 10:50:00,13.3,13.35,13.3,13.34,248800.0,11.8029,11.8472,11.8029,11.8384,248800.0
2009-01-02 11:00:00,13.34,13.35,13.28,13.3,157200.0,11.8384,11.8472,11.7851,11.8029,157200.0
2009-01-02 11:10:00,13.31,13.31,13.25,13.3,262000.0,11.8117,11.8117,11.7585,11.8029,262000.0
2009-01-02 11:20:00,13.3,13.34,13.28,13.34,144400.0,11.8029,11.8384,11.7851,11.8384,144400.0
2009-01-02 11:30:00,13.34,13.36,13.3,13.36,209200.0,11.8384,11.8561,11.8029,11.8561,209200.0
2009-01-02 11:40:00,13.36,13.37,13.34,13.34,121200.0,11.8561,11.865,11.8384,11.8384,121200.0
2009-01-02 11:50:00,13.35,13.35,13.25,13.28,147200.0,11.8472,11.8472,11.7585,11.7851,147200.0
2009-01-02 12:00:00,13.27,13.29,13.25,13.28,149600.0,11.7763,11.794,11.7585,11.7851,149600.0
2009-01-02 12:10:00,13.28,13.3,13.26,13.29,141600.0,11.7851,11.8029,11.7674,11.794,141600.0
2009-01-02 12:20:00,13.29,13.31,13.27,13.28,146400.0,11.794,11.8117,11.7763,11.7851,146400.0
2009-01-02 12:30:00,13.28,13.33,13.27,13.31,150800.0,11.7851,11.8295,11.7763,11.8117,150800.0
2009-01-02 12:40:00,13.32,13.34,13.3,13.3,153600.0,11.8206,11.8384,11.8029,11.8029,153600.0
2009-01-02 12:50:00,13.3,13.3,13.25,13.26,198800.0,11.8029,11.8029,11.7585,11.7674,198800.0
2009-01-02 13:00:00,13.26,13.27,13.22,13.27,263600.0,11.7674,11.7763,11.7319,11.7763,263600.0
2009-01-02 13:10:00,13.27,13.29,13.26,13.28,201200.0,11.7763,11.794,11.7674,11.7851,201200.0
2009-01-02 13:20:00,13.28,13.32,13.27,13.32,177600.0,11.7851,11.8206,11.7763,11.8206,177600.0
2009-01-02 13:30:00,13.31,13.31,13.28,13.31,208000.0,11.8117,11.8117,11.7851,11.8117,208000.0
2009-01-02 13:40:00,13.31,13.37,13.31,13.36,263200.0,11.8117,11.865,11.8117,11.8561,263200.0
2009-01-02 13:50:00,13.36,13.37,13.31,13.32,302400.0,11.8561,11.865,11.8117,11.8206,302400.0
2009-01-02 14:00:00,13.32,13.33,13.3,13.32,160400.0,11.8206,11.8295,11.8029,11.8206,160400.0
2009-01-02 14:10:00,13.32,13.32,13.3,13.31,180400.0,11.8206,11.8206,11.8029,11.8117,180400.0
2009-01-02 14:20:00,13.31,13.35,13.3,13.31,282400.0,11.8117,11.8472,11.8029,11.8117,282400.0
2009-01-02 14:30:00,13.31,13.33,13.27,13.3,294000.0,11.8117,11.8295,11.7763,11.8029,294000.0
2009-01-02 14:40:00,13.3,13.31,13.25,13.25,442800.0,11.8029,11.8117,11.7585,11.7585,442800.0
2009-01-02 14:50:00,13.25,13.31,13.25,13.3,259200.0,11.7585,11.8117,11.7585,11.8029,259200.0
2009-01-02 15:00:00,13.3,13.33,13.27,13.31,377200.0,11.8029,11.8295,11.7763,11.8117,377200.0
2009-01-02 15:10:00,13.31,13.32,13.29,13.31,246400.0,11.8117,11.8206,11.794,11.8117,246400.0
2009-01-02 15:20:00,13.31,13.32,13.28,13.31,340800.0,11.8117,11.8206,11.7851,11.8117,340800.0
2009-01-02 15:30:00,13.31,13.31,13.26,13.27,365200.0,11.8117,11.8117,11.7674,11.7763,365200.0
2009-01-02 15:40:00,13.27,13.35,13.26,13.31,1251600.0,11.7763,11.8472,11.7674,11.8117,1251600.0
2009-01-02 15:50:00,13.32,13.43,13.31,13.34,1838000.0,11.8206,11.9182,11.8117,11.8384,1838000.0
2009-01-05 09:30:00,13.25,13.47,13.25,13.38,602400.0,11.7585,11.9537,11.7585,11.8739,602400.0
2009-01-05 09:40:00,13.38,13.5,13.38,13.45,308400.0,11.8739,11.9804,11.8739,11.936,308400.0
2009-01-05 09:50:00,13.43,13.43,13.3,13.35,241600.0,11.9182,11.9182,11.8029,11.8472,241600.0
2009-01-05 10:00:00,13.36,13.47,13.36,13.46,366400.0,11.8561,11.9537,11.8561,11.9449,366400.0
2009-01-05 10:10:00,13.46,13.55,13.46,13.54,417200.0,11.9449,12.0247,11.9449,12.0159,417200.0
2009-01-05 10:20:00,13.54,13.69,13.54,13.69,792400.0,12.0159,12.149,12.0159,12.149,792400.0
2009-01-05 10:30:00,13.68,13.81,13.67,13.78,1056000.0,12.1401,12.2555,12.1312,12.2288,1056000.0
2009-01-05 10:40:00,13.79,13.83,13.74,13.74,432000.0,12.2377,12.2732,12.1933,12.1933,432000.0
2009-01-05 10:50:00,13.75,13.77,13.68,13.7,272800.0,12.2022,12.22,12.1401,12.1578,272800.0
2009-01-05 11:00:00,13.69,13.7,13.63,13.66,200000.0,12.149,12.1578,12.0957,12.1224,200000.0
2009-01-05 11:10:00,13.66,13.74,13.65,13.66,312800.0,12.1224,12.1933,12.1135,12.1224,312800.0
2009-01-05 11:20:00,13.65,13.66,13.52,13.58,259200.0,12.1135,12.1224,11.9981,12.0514,259200.0
2009-01-05 11:30:00,13.58,13.63,13.56,13.6,187600.0,12.0514,12.0957,12.0336,12.0691,187600.0
2009-01-05 11:40:00,13.6,13.67,13.58,13.67,246000.0,12.0691,12.1312,12.0514,12.1312,246000.0
2009-01-05 11:50:00,13.67,13.69,13.63,13.64,237200.0,12.1312,12.149,12.0957,12.1046,237200.0
2009-01-05 12:00:00,13.65,13.69,13.63,13.66,231600.0,12.1135,12.149,12.0957,12.1224,231600.0
2009-01-05 12:10:00,13.66,13.72,13.65,13.72,245200.0,12.1224,12.1756,12.1135,12.1756,245200.0
2009-01-05 12:20:00,13.72,13.72,13.66,13.7,207200.0,12.1756,12.1756,12.1224,12.1578,207200.0
2009-01-05 12:30:00,13.7,13.73,13.67,13.71,240800.0,12.1578,12.1845,12.1312,12.1667,240800.0
2009-01-05 12:40:00,13.71,13.74,13.69,13.73,230000.0,12.1667,12.1933,12.149,12.1845,230000.0
2009-01-05 12:50:00,13.73,13.78,13.72,13.77,398000.0,12.1845,12.2288,12.1756,12.22,398000.0
2009-01-05 13:00:00,13.77,13.78,13.74,13.74,219600.0,12.22,12.2288,12.1933,12.1933,219600.0
2009-01-05 13:10:00,13.74,13.77,13.73,13.75,176800.0,12.1933,12.22,12.1845,12.2022,176800.0
2009-01-05 13:20:00,13.75,13.79,13.7,13.72,558000.0,12.2022,12.2377,12.1578,12.1756,558000.0
2009-01-05 13:30:00,13.72,13.75,13.67,13.71,816400.0,12.1756,12.2022,12.1312,12.1667,816400.0
2009-01-05 13:40:00,13.71,13.74,13.7,13.72,326000.0,12.1667,12.1933,12.1578,12.1756,326000.0
2009-01-05 13:50:00,13.71,13.72,13.69,13.7,374800.0,12.1667,12.1756,12.149,12.1578,374800.0
2009-01-05 14:00:00,13.71,13.73,13.69,13.7,281600.0,12.1667,12.1845,12.149,12.1578,281600.0
2009-01-05 14:10:00,13.71,13.72,13.7,13.71,218000.0,12.1667,12.1756,12.1578,12.1667,218000.0
2009-01-05 14:20:00,13.7,13.7,13.66,13.66,195600.0,12.1578,12.1578,12.1224,12.1224,195600.0
2009-01-05 14:30:00,13.67,13.67,13.57,13.57,331200.0,12.1312,12.1312,12.0425,12.0425,331200.0
2009-01-05 14:40:00,13.57,13.61,13.55,13.55,414400.0,12.0425,12.078,12.0247,12.0247,414400.0
2009-01-05 14:50:00,13.55,13.58,13.51,13.56,411200.0,12.0247,12.0514,11.9892,12.0336,411200.0
2009-01-05 15:00:00,13.56,13.58,13.51,13.51,352400.0,12.0336,12.0514,11.9892,11.9892,352400.0
2009-01-05 15:10:00,13.51,13.55,13.48,13.53,563600.0,11.9892,12.0247,11.9626,12.007,563600.0
2009-01-05 15:20:00,13.53,13.58,13.52,13.54,582800.0,12.007,12.0514,11.9981,12.0159,582800.0
2009-01-05 15:30:00,13.54,13.54,13.47,13.54,608000.0,12.0159,12.0159,11.9537,12.0159,608000.0
2009-01-05 15:40:00,13.54,13.57,13.47,13.47,439600.0,12.0159,12.0425,11.9537,11.9537,439600.0
2009-01-05 15:50:00,13.47,13.52,13.4,13.44,1012000.0,11.9537,11.9981,11.8916,11.9271,1012000.0
2009-01-06 09:30:00,13.54,13.75,13.54,13.75,634800.0,12.0159,12.2022,12.0159,12.2022,634800.0
2009-01-06 09:40:00,13.75,13.9,13.75,13.85,946800.0,12.2022,12.3353,12.2022,12.291,946800.0
2009-01-06 09:50:00,13.85,13.85,13.75,13.84,628800.0,12.291,12.291,12.2022,12.2821,628800.0
2009-01-06 10:00:00,13.84,13.88,13.81,13.85,532400.0,12.2821,12.3176,12.2555,12.291,532400.0
2009-01-06 10:10:00,13.85,13.86,13.71,13.8,510400.0,12.291,12.2998,12.1667,12.2466,510400.0
2009-01-06 10:20:00,13.8,13.88,13.8,13.83,433200.0,12.2466,12.3176,12.2466,12.2732,433200.0
2009-01-06 10:30:00,13.83,13.87,13.81,13.84,456800.0,12.2732,12.3087,12.2555,12.2821,456800.0
2009-01-06 10:40:00,13.84,13.87,13.83,13.84,224400.0,12.2821,12.3087,12.2732,12.2821,224400.0
2009-01-06 10:50:00,13.84,13.89,13.84,13.88,486000.0,12.2821,12.3265,12.2821,12.3176,486000.0
2009-01-06 11:00:00,13.88,13.98,13.84,13.9,1202800.0,12.3176,12.4063,12.2821,12.3353,1202800.0
2009-01-06 11:10:00,13.9,13.95,13.89,13.93,284800.0,12.3353,12.3797,12.3265,12.362,284800.0
2009-01-06 11:20:00,13.93,13.96,13.88,13.92,239600.0,12.362,12.3886,12.3176,12.3531,239600.0
2009-01-06 11:30:00,13.92,13.93,13.9,13.93,160000.0,12.3531,12.362,12.3353,12.362,160000.0
2009-01-06 11:40:00,13.93,13.97,13.92,13.97,519200.0,12.362,12.3975,12.3531,12.3975,519200.0
2009-01-06 11:50:00,13.97,14.0,13.95,14.0,793600.0,12.3975,12.4241,12.3797,12.4241,793600.0
2009-01-06 12:00:00,14.0,14.04,13.97,14.04,964800.0,12.4241,12.4596,12.3975,12.4596,964800.0
2009-01-06 12:10:00,14.03,14.06,13.97,13.98,1072000.0,12.4507,12.4773,12.3975,12.4063,1072000.0
2009-01-06 12:20:00,13.98,14.06,13.97,14.05,680800.0,12.4063,12.4773,12.3975,12.4685,680800.0
2009-01-06 12:30:00,14.05,14.09,14.05,14.08,347200.0,12.4685,12.5039,12.4685,12.4951,347200.0
2009-01-06 12:40:00,14.08,14.08,14.0,14.03,351600.0,12.4951,12.4951,12.4241,12.4507,351600.0
2009-01-06 12:50:00,14.03,14.12,14.03,14.11,466400.0,12.4507,12.5306,12.4507,12.5217,466400.0
2009-01-06 13:00:00,14.11,14.18,14.08,14.15,624000.0,12.5217,12.5838,12.4951,12.5572,624000.0
2009-01-06 13:10:00,14.15,14.16,14.03,14.08,591600.0,12.5572,12.5661,12.4507,12.4951,591600.0
2009-01-06 13:20:00,14.08,14.13,14.08,14.1,349600.0,12.4951,12.5394,12.4951,12.5128,349600.0
2009-01-06 13:30:00,14.09,14.11,14.07,14.1,411600.0,12.5039,12.5217,12.4862,12.5128,411600.0
2009-01-06 13:40:00,14.1,14.1,14.06,14.08,412800.0,12.5128,12.5128,12.4773,12.4951,412800.0
2009-01-06 13:50:00,14.08,14.14,14.06,14.09,400800.0,12.4951,12.5483,12.4773,12.5039,400800.0
2009-01-06 14:00:00,14.09,14.2,14.07,14.2,705200.0,12.5039,12.6016,12.4862,12.6016,705200.0
2009-01-06 14:10:00,14.2,14.31,14.2,14.29,1022000.0,12.6016,12.6992,12.6016,12.6814,1022000.0
2009-01-06 14:20:00,14.3,14.42,14.29,14.41,1542800.0,12.6903,12.7968,12.6814,12.7879,1542800.0
2009-01-06 14:30:00,14.41,14.46,14.38,14.43,1412800.0,12.7879,12.8323,12.7613,12.8057,1412800.0
2009-01-06 14:40:00,14.43,14.49,14.41,14.49,1253200.0,12.8057,12.8589,12.7879,12.8589,1253200.0
2009-01-06 14:50:00,14.49,14.49,14.38,14.44,1521600.0,12.8589,12.8589,12.7613,12.8145,1521600.0
2009-01-06 15:00:00,14.44,14.49,14.34,14.35,1439200.0,12.8145,12.8589,12.7258,12.7347,1439200.0
2009-01-06 15:10:00,14.35,14.4,14.28,14.29,1800400.0,12.7347,12.7791,12.6726,12.6814,1800400.0
2009-01-06 15:20:00,14.29,14.35,14.21,14.34,1054400.0,12.6814,12.7347,12.6104,12.7258,1054400.0
2009-01-06 15:30:00,14.34,14.38,14.25,14.27,1187200.0,12.7258,12.7613,12.6459,12.6637,1187200.0
2009-01-06 15:40:00,14.27,14.43,14.27,14.43,1716000.0,12.6637,12.8057,12.6637,12.8057,1716000.0
2009-01-06 15:50:00,14.43,14.43,14.35,14.43,1968000.0,12.8057,12.8057,12.7347,12.8057,1968000.0
2009-01-07 09:30:00,14.17,14.3,14.08,14.22,1465600.0,12.5749,12.6903,12.4951,12.6193,1465600.0
2009-01-07 09:40:00,14.22,14.48,14.21,14.33,1748400.0,12.6193,12.85,12.6104,12.7169,1748400.0
2009-01-07 09:50:00,14.33,14.47,14.33,14.45,1121200.0,12.7169,12.8412,12.7169,12.8234,1121200.0
2009-01-07 10:00:00,14.44,14.49,14.33,14.34,776000.0,12.8145,12.8589,12.7169,12.7258,776000.0
2009-01-07 10:10:00,14.34,14.37,14.25,14.27,756800.0,12.7258,12.7524,12.6459,12.6637,756800.0
2009-01-07 10:20:00,14.27,14.3,14.24,14.28,780000.0,12.6637,12.6903,12.6371,12.6726,780000.0
2009-01-07 10:30:00,14.28,14.33,14.26,14.32,582800.0,12.6726,12.7169,12.6548,12.7081,582800.0
2009-01-07 10:40:00,14.33,14.37,14.24,14.27,653600.0,12.7169,12.7524,12.6371,12.6637,653600.0
2009-01-07 10:50:00,14.27,14.27,14.14,14.2,783200.0,12.6637,12.6637,12.5483,12.6016,783200.0
2009-01-07 11:00:00,14.19,14.21,14.17,14.17,611600.0,12.5927,12.6104,12.5749,12.5749,611600.0
2009-01-07 11:10:00,14.17,14.18,14.09,14.12,737200.0,12.5749,12.5838,12.5039,12.5306,737200.0
2009-01-07 11:20:00,14.12,14.16,14.12,14.13,310800.0,12.5306,12.5661,12.5306,12.5394,310800.0
2009-01-07 11:30:00,14.13,14.14,14.08,14.13,436800.0,12.5394,12.5483,12.4951,12.5394,436800.0
2009-01-07 11:40:00,14.13,14.21,14.13,14.19,394400.0,12.5394,12.6104,12.5394,12.5927,394400.0
2009-01-07 11:50:00,14.19,14.19,14.13,14.14,316400.0,12.5927,12.5927,12.5394,12.5483,316400.0
2009-01-07 12:00:00,14.14,14.14,14.07,14.1,413200.0,12.5483,12.5483,12.4862,12.5128,413200.0
2009-01-07 12:10:00,14.1,14.12,14.09,14.12,274800.0,12.5128,12.5306,12.5039,12.5306,274800.0
2009-01-07 12:20:00,14.13,14.13,14.1,14.12,305600.0,12.5394,12.5394,12.5128,12.5306,305600.0
2009-01-07 12:30:00,14.12,14.19,14.12,14.18,348400.0,12.5306,12.5927,12.5306,12.5838,348400.0
2009-01-07 12:40:00,14.18,14.19,14.17,14.18,294000.0,12.5838,12.5927,12.5749,12.5838,294000.0
2009-01-07 12:50:00,14.18,14.18,14.15,14.17,344800.0,12.5838,12.5838,12.5572,12.5749,344800.0
2009-01-07 13:00:00,14.17,14.23,14.17,14.22,350800.0,12.5749,12.6282,12.5749,12.6193,350800.0
2009-01-07 13:10:00,14.22,14.22,14.17,14.18,178800.0,12.6193,12.6193,12.5749,12.5838,178800.0
2009-01-07 13:20:00,14.18,14.23,14.15,14.18,583200.0,12.5838,12.6282,12.5572,12.5838,583200.0
2009-01-07 13:30:00,14.18,14.21,14.17,14.19,396000.0,12.5838,12.6104,12.5749,12.5927,396000.0
2009-01-07 13:40:00,14.19,14.2,14.12,14.13,1063600.0,12.5927,12.6016,12.5306,12.5394,1063600.0
2009-01-07 13:50:00,14.13,14.19,14.09,14.15,1140000.0,12.5394,12.5927,12.5039,12.5572,1140000.0
2009-01-07 14:00:00,14.15,14.17,14.13,14.15,652000.0,12.5572,12.5749,12.5394,12.5572,652000.0
2009-01-07 14:10:00,14.15,14.19,14.12,14.18,640000.0,12.5572,12.5927,12.5306,12.5838,640000.0
2009-01-07 14:20:00,14.18,14.23,14.17,14.22,642400.0,12.5838,12.6282,12.5749,12.6193,642400.0
2009-01-07 14:30:00,14.22,14.23,14.18,14.2,497200.0,12.6193,12.6282,12.5838,12.6016,497200.0
2009-01-07 14:40:00,14.2,14.21,14.15,14.15,507200.0,12.6016,12.6104,12.5572,12.5572,507200.0
2009-01-07 14:50:00,14.15,14.19,14.12,14.17,466000.0,12.5572,12.5927,12.5306,12.5749,466000.0
2009-01-07 15:00:00,14.17,14.17,14.05,14.05,968000.0,12.5749,12.5749,12.4685,12.4685,968000.0
2009-01-07 15:10:00,14.05,14.1,14.05,14.08,644000.0,12.4685,12.5128,12.4685,12.4951,644000.0
2009-01-07 15:20:00,14.08,14.18,14.07,14.16,714800.0,12.4951,12.5838,12.4862,12.5661,714800.0
2009-01-07 15:30:00,14.17,14.2,14.11,14.13,708800.0,12.5749,12.6016,12.5217,12.5394,708800.0
2009-01-07 15:40:00,14.13,14.13,14.05,14.05,1124000.0,12.5394,12.5394,12.4685,12.4685,1124000.0
2009-01-07 15:50:00,14.05,14.11,14.0,14.11,1837200.0,12.4685,12.5217,12.4241,12.5217,1837200.0
2009-01-08 09:30:00,14.0,14.08,13.76,13.78,1221200.0,12.4241,12.4951,12.2111,12.2288,1221200.0
2009-01-08 09:40:00,13.79,13.91,13.68,13.69,1312800.0,12.2377,12.3442,12.1401,12.149,1312800.0
2009-01-08 09:50:00,13.69,13.69,13.5,13.54,1833200.0,12.149,12.149,11.9804,12.0159,1833200.0
2009-01-08 10:00:00,13.54,13.56,13.51,13.51,1149600.0,12.0159,12.0336,11.9892,11.9892,1149600.0
2009-01-08 10:10:00,13.52,13.52,13.32,13.4,2779200.0,11.9981,11.9981,11.8206,11.8916,2779200.0
2009-01-08 10:20:00,13.4,13.54,13.4,13.47,1079600.0,11.8916,12.0159,11.8916,11.9537,1079600.0
2009-01-08 10:30:00,13.47,13.56,13.41,13.55,1230400.0,11.9537,12.0336,11.9005,12.0247,1230400.0
2009-01-08 10:40:00,13.56,13.76,13.56,13.76,1594800.0,12.0336,12.2111,12.0336,12.2111,1594800.0
2009-01-08 10:50:00,13.76,13.84,13.72,13.84,777600.0,12.2111,12.2821,12.1756,12.2821,777600.0
2009-01-08 11:00:00,13.84,13.9,13.83,13.88,523600.0,12.2821,12.3353,12.2732,12.3176,523600.0
2009-01-08 11:10:00,13.87,13.95,13.87,13.91,622400.0,12.3087,12.3797,12.3087,12.3442,622400.0
2009-01-08 11:20:00,13.91,13.95,13.85,13.86,468800.0,12.3442,12.3797,12.291,12.2998,468800.0
2009-01-08 11:30:00,13.86,13.88,13.78,13.87,818400.0,12.2998,12.3176,12.2288,12.3087,818400.0
2009-01-08 11:40:00,13.87,13.93,13.87,13.91,547600.0,12.3087,12.362,12.3087,12.3442,547600.0
2009-01-08 11:50:00,13.91,13.93,13.89,13.91,344400.0,12.3442,12.362,12.3265,12.3442,344400.0
2009-01-08 12:00:00,13.91,13.94,13.9,13.93,330000.0,12.3442,12.3708,12.3353,12.362,330000.0
2009-01-08 12:10:00,13.93,14.0,13.93,13.98,438000.0,12.362,12.4241,12.362,12.4063,438000.0
2009-01-08 12:20:00,13.98,14.02,13.88,13.9,1451200.0,12.4063,12.4418,12.3176,12.3353,1451200.0
2009-01-08 12:30:00,13.9,13.93,13.9,13.93,603200.0,12.3353,12.362,12.3353,12.362,603200.0
2009-01-08 12:40:00,13.92,13.97,13.91,13.93,904800.0,12.3531,12.3975,12.3442,12.362,904800.0
2009-01-08 12:50:00,13.93,13.93,13.81,13.81,530000.0,12.362,12.362,12.2555,12.2555,530000.0
2009-01-08 13:00:00,13.81,13.82,13.59,13.63,1904800.0,12.2555,12.2643,12.0602,12.0957,1904800.0
2009-01-08 13:10:00,13.62,13.67,13.54,13.61,1600000.0,12.0869,12.1312,12.0159,12.078,1600000.0
2009-01-08 13:20:00,13.61,13.7,13.6,13.67,386000.0,12.078,12.1578,12.0691,12.1312,386000.0
2009-01-08 13:30:00,13.67,13.81,13.67,13.79,671600.0,12.1312,12.2555,12.1312,12.2377,671600.0
2009-01-08 13:40:00,13.78,13.86,13.77,13.84,582800.0,12.2288,12.2998,12.22,12.2821,582800.0
2009-01-08 13:50:00,13.84,13.88,13.82,13.85,391600.0,12.2821,12.3176,12.2643,12.291,391600.0
2009-01-08 14:00:00,13.85,13.89,13.81,13.87,303600.0,12.291,12.3265,12.2555,12.3087,303600.0
2009-01-08 14:10:00,13.86,13.89,13.84,13.86,270400.0,12.2998,12.3265,12.2821,12.2998,270400.0
2009-01-08 14:20:00,13.87,13.9,13.83,13.84,479200.0,12.3087,12.3353,12.2732,12.2821,479200.0
2009-01-08 14:30:00,13.84,13.94,13.84,13.93,451200.0,12.2821,12.3708,12.2821,12.362,451200.0
2009-01-08 14:40:00,13.93,13.94,13.85,13.87,496400.0,12.362,12.3708,12.291,12.3087,496400.0
2009-01-08 14:50:00,13.87,13.91,13.84,13.86,450800.0,12.3087,12.3442,12.2821,12.2998,450800.0
2009-01-08 15:00:00,13.86,13.93,13.8,13.84,685200.0,12.2998,12.362,12.2466,12.2821,685200.0
2009-01-08 15:10:00,13.83,13.93,13.78,13.88,1028400.0,12.2732,12.362,12.2288,12.3176,1028400.0
2009-01-08 15:20:00,13.88,13.92,13.85,13.88,235200.0,12.3176,12.3531,12.291,12.3176,235200.0
2009-01-08 15:30:00,13.88,13.9,13.85,13.89,485600.0,12.3176,12.3353,12.291,12.3265,485600.0
2009-01-08 15:40:00,13.89,13.95,13.87,13.94,1042800.0,12.3265,12.3797,12.3087,12.3708,1042800.0
2009-01-08 15:50:00,13.94,14.0,13.88,13.95,1515200.0,12.3708,12.4241,12.3176,12.3797,1515200.0
2009-01-09 09:30:00,14.01,14.08,13.82,13.84,569600.0,12.433,12.4951,12.2643,12.2821,569600.0
2009-01-09 09:40:00,13.84,13.85,13.7,13.72,655200.0,12.2821,12.291,12.1578,12.1756,655200.0
2009-01-09 09:50:00,13.73,13.82,13.7,13.75,651600.0,12.1845,12.2643,12.1578,12.2022,651600.0
2009-01-09 10:00:00,13.74,13.85,13.74,13.8,391600.0,12.1933,12.291,12.1933,12.2466,391600.0
2009-01-09 10:10:00,13.8,13.83,13.74,13.81,369600.0,12.2466,12.2732,12.1933,12.2555,369600.0
2009-01-09 10:20:00,13.81,13.84,13.78,13.79,361600.0,12.2555,12.2821,12.2288,12.2377,361600.0
2009-01-09 10:30:00,13.79,13.81,13.75,13.79,485200.0,12.2377,12.2555,12.2022,12.2377,485200.0
2009-01-09 10:40:00,13.8,13.8,13.72,13.76,329600.0,12.2466,12.2466,12.1756,12.2111,329600.0
2009-01-09 10:50:00,13.76,13.79,13.73,13.77,286400.0,12.2111,12.2377,12.1845,12.22,286400.0
2009-01-09 11:00:00,13.77,13.82,13.74,13.8,213600.0,12.22,12.2643,12.1933,12.2466,213600.0
2009-01-09 11:10:00,13.81,13.82,13.79,13.8,171200.0,12.2555,12.2643,12.2377,12.2466,171200.0
2009-01-09 11:20:00,13.8,13.88,13.8,13.85,307200.0,12.2466,12.3176,12.2466,12.291,307200.0
2009-01-09 11:30:00,13.85,13.89,13.85,13.88,213200.0,12.291,12.3265,12.291,12.3176,213200.0
2009-01-09 11:40:00,13.89,13.9,13.86,13.88,219200.0,12.3265,12.3353,12.2998,12.3176,219200.0
2009-01-09 11:50:00,13.88,13.91,13.87,13.91,232400.0,12.3176,12.3442,12.3087,12.3442,232400.0
2009-01-09 12:00:00,13.91,13.95,13.9,13.93,275600.0,12.3442,12.3797,12.3353,12.362,275600.0
2009-01-09 12:10:00,13.93,13.94,13.88,13.91,160400.0,12.362,12.3708,12.3176,12.3442,160400.0
2009-01-09 12:20:00,13.92,13.92,13.88,13.88,178000.0,12.3531,12.3531,12.3176,12.3176,178000.0
2009-01-09 12:30:00,13.88,13.89,13.86,13.86,193600.0,12.3176,12.3265,12.2998,12.2998,193600.0
2009-01-09 12:40:00,13.86,13.9,13.85,13.88,161600.0,12.2998,12.3353,12.291,12.3176,161600.0
2009-01-09 12:50:00,13.88,13.9,13.88,13.89,335200.0,12.3176,12.3353,12.3176,12.3265,335200.0
2009-01-09 13:00:00,13.89,13.92,13.88,13.9,204000.0,12.3265,12.3531,12.3176,12.3353,204000.0
2009-01-09 13:10:00,13.9,13.9,13.86,13.88,317200.0,12.3353,12.3353,12.2998,12.3176,317200.0
2009-01-09 13:20:00,13.88,13.89,13.86,13.88,160800.0,12.3176,12.3265,12.2998,12.3176,160800.0
2009-01-09 13:30:00,13.88,13.94,13.87,13.93,262800.0,12.3176,12.3708,12.3087,12.362,262800.0
2009-01-09 13:40:00,13.93,13.95,13.92,13.93,209200.0,12.362,12.3797,12.3531,12.362,209200.0
2009-01-09 13:50:00,13.94,13.94,13.92,13.93,295200.0,12.3708,12.3708,12.3531,12.362,295200.0
2009-01-09 14:00:00,13.93,13.97,13.92,13.97,254000.0,12.362,12.3975,12.3531,12.3975,254000.0
2009-01-09 14:10:00,13.97,13.98,13.93,13.97,279200.0,12.3975,12.4063,12.362,12.3975,279200.0
2009-01-09 14:20:00,13.97,13.98,13.93,13.94,226800.0,12.3975,12.4063,12.362,12.3708,226800.0
2009-01-09 14:30:00,13.94,14.0,13.93,13.94,364000.0,12.3708,12.4241,12.362,12.3708,364000.0
2009-01-09 14:40:00,13.94,13.97,13.92,13.94,367600.0,12.3708,12.3975,12.3531,12.3708,367600.0
2009-01-09 14:50:00,13.94,13.96,13.93,13.94,230800.0,12.3708,12.3886,12.362,12.3708,230800.0
2009-01-09 15:00:00,13.94,13.97,13.93,13.95,416800.0,12.3708,12.3975,12.362,12.3797,416800.0
2009-01-09 15:10:00,13.95,13.97,13.94,13.95,383200.0,12.3797,12.3975,12.3708,12.3797,383200.0
2009-01-09 15:20:00,13.94,13.95,13.89,13.93,932800.0,12.3708,12.3797,12.3265,12.362,932800.0
2009-01-09 15:30:00,13.92,13.98,13.92,13.95,684000.0,12.3531,12.4063,12.3531,12.3797,684000.0
2009-01-09 15:40:00,13.94,13.96,13.93,13.96,1053600.0,12.3708,12.3886,12.362,12.3886,1053600.0
2009-01-09 15:50:00,13.96,13.97,13.9,13.91,2259600.0,12.3886,12.3975,12.3353,12.3442,2259600.0
2009-01-12 09:30:00,13.82,13.99,13.8,13.99,500800.0,12.2643,12.4152,12.2466,12.4152,500800.0
2009-01-12 09:40:00,13.99,14.04,13.88,13.91,885600.0,12.4152,12.4596,12.3176,12.3442,885600.0
2009-01-12 09:50:00,13.9,13.91,13.79,13.8,909600.0,12.3353,12.3442,12.2377,12.2466,909600.0
2009-01-12 10:00:00,13.79,13.8,13.63,13.66,1379600.0,12.2377,12.2466,12.0957,12.1224,1379600.0
2009-01-12 10:10:00,13.66,13.73,13.55,13.56,932000.0,12.1224,12.1845,12.0247,12.0336,932000.0
2009-01-12 10:20:00,13.56,13.6,13.53,13.55,723600.0,12.0336,12.0691,12.007,12.0247,723600.0
2009-01-12 10:30:00,13.55,13.58,13.45,13.5,1194400.0,12.0247,12.0514,11.936,11.9804,1194400.0
2009-01-12 10:40:00,13.5,13.51,13.41,13.42,977200.0,11.9804,11.9892,11.9005,11.9094,977200.0
2009-01-12 10:50:00,13.42,13.5,13.39,13.45,458800.0,11.9094,11.9804,11.8827,11.936,458800.0
2009-01-12 11:00:00,13.45,13.46,13.4,13.41,486800.0,11.936,11.9449,11.8916,11.9005,486800.0
2009-01-12 11:10:00,13.4,13.49,13.4,13.48,431200.0,11.8916,11.9715,11.8916,11.9626,431200.0
2009-01-12 11:20:00,13.48,13.5,13.43,13.45,406400.0,11.9626,11.9804,11.9182,11.936,406400.0
2009-01-12 11:30:00,13.45,13.45,13.39,13.4,498800.0,11.936,11.936,11.8827,11.8916,498800.0
2009-01-12 11:40:00,13.4,13.41,13.38,13.39,448400.0,11.8916,11.9005,11.8739,11.8827,448400.0
2009-01-12 11:50:00,13.39,13.44,13.36,13.4,518000.0,11.8827,11.9271,11.8561,11.8916,518000.0
2009-01-12 12:00:00,13.4,13.43,13.4,13.42,318000.0,11.8916,11.9182,11.8916,11.9094,318000.0
2009-01-12 12:10:00,13.42,13.46,13.42,13.44,302800.0,11.9094,11.9449,11.9094,11.9271,302800.0
2009-01-12 12:20:00,13.45,13.51,13.44,13.49,268000.0,11.936,11.9892,11.9271,11.9715,268000.0
2009-01-12 12:30:00,13.49,13.55,13.49,13.52,328000.0,11.9715,12.0247,11.9715,11.9981,328000.0
2009-01-12 12:40:00,13.52,13.54,13.49,13.5,198400.0,11.9981,12.0159,11.9715,11.9804,198400.0
2009-01-12 12:50:00,13.5,13.51,13.46,13.5,252800.0,11.9804,11.9892,11.9449,11.9804,252800.0
2009-01-12 13:00:00,13.5,13.56,13.48,13.56,239200.0,11.9804,12.0336,11.9626,12.0336,239200.0
2009-01-12 13:10:00,13.56,13.61,13.51,13.53,1173600.0,12.0336,12.078,11.9892,12.007,1173600.0
2009-01-12 13:20:00,13.53,13.53,13.48,13.5,183600.0,12.007,12.007,11.9626,11.9804,183600.0
2009-01-12 13:30:00,13.5,13.53,13.48,13.51,156800.0,11.9804,12.007,11.9626,11.9892,156800.0
2009-01-12 13:40:00,13.51,13.56,13.5,13.56,289600.0,11.9892,12.0336,11.9804,12.0336,289600.0
2009-01-12 13:50:00,13.56,13.58,13.48,13.5,404400.0,12.0336,12.0514,11.9626,11.9804,404400.0
2009-01-12 14:00:00,13.5,13.54,13.46,13.49,464800.0,11.9804,12.0159,11.9449,11.9715,464800.0
2009-01-12 14:10:00,13.5,13.51,13.43,13.46,419200.0,11.9804,11.9892,11.9182,11.9449,419200.0
2009-01-12 14:20:00,13.46,13.49,13.44,13.44,352800.0,11.9449,11.9715,11.9271,11.9271,352800.0
2009-01-12 14:30:00,13.44,13.44,13.34,13.36,635200.0,11.9271,11.9271,11.8384,11.8561,635200.0
2009-01-12 14:40:00,13.36,13.36,13.29,13.33,589200.0,11.8561,11.8561,11.794,11.8295,589200.0
2009-01-12 14:50:00,13.33,13.4,13.31,13.33,510400.0,11.8295,11.8916,11.8117,11.8295,510400.0
2009-01-12 15:00:00,13.33,13.38,13.26,13.27,789600.0,11.8295,11.8739,11.7674,11.7763,789600.0
2009-01-12 15:10:00,13.27,13.29,13.23,13.25,759200.0,11.7763,11.794,11.7408,11.7585,759200.0
2009-01-12 15:20:00,13.25,13.37,13.24,13.32,530000.0,11.7585,11.865,11.7496,11.8206,530000.0
2009-01-12 15:30:00,13.32,13.34,13.21,13.22,975600.0,11.8206,11.8384,11.723,11.7319,975600.0
2009-01-12 15:40:00,13.21,13.26,13.14,13.26,1370400.0,11.723,11.7674,11.6609,11.7674,1370400.0
2009-01-12 15:50:00,13.25,13.3,13.19,13.27,1858800.0,11.7585,11.8029,11.7053,11.7763,1858800.0
2009-01-13 09:30:00,13.19,13.22,13.03,13.1,619600.0,11.7053,11.7319,11.5633,11.6254,619600.0
2009-01-13 09:40:00,13.1,13.32,13.09,13.24,420800.0,11.6254,11.8206,11.6165,11.7496,420800.0
2009-01-13 09:50:00,13.23,13.28,13.22,13.23,541600.0,11.7408,11.7851,11.7319,11.7408,541600.0
2009-01-13 10:00:00,13.23,13.25,13.09,13.11,833600.0,11.7408,11.7585,11.6165,11.6343,833600.0
2009-01-13 10:10:00,13.11,13.13,13.01,13.03,776000.0,11.6343,11.652,11.5455,11.5633,776000.0
2009-01-13 10:20:00,13.03,13.03,12.92,12.94,936400.0,11.5633,11.5633,11.4656,11.4834,936400.0
2009-01-13 10:30:00,12.94,12.99,12.88,12.96,791200.0,11.4834,11.5278,11.4302,11.5011,791200.0
2009-01-13 10:40:00,12.96,13.03,12.96,13.01,675200.0,11.5011,11.5633,11.5011,11.5455,675200.0
2009-01-13 10:50:00,13.01,13.12,12.99,13.02,928400.0,11.5455,11.6431,11.5278,11.5544,928400.0
2009-01-13 11:00:00,13.03,13.09,13.0,13.07,322000.0,11.5633,11.6165,11.5366,11.5988,322000.0
2009-01-13 11:10:00,13.07,13.1,13.04,13.07,447600.0,11.5988,11.6254,11.5721,11.5988,447600.0
2009-01-13 11:20:00,13.07,13.15,13.03,13.12,511600.0,11.5988,11.6698,11.5633,11.6431,511600.0
2009-01-13 11:30:00,13.12,13.19,13.11,13.17,534400.0,11.6431,11.7053,11.6343,11.6875,534400.0
2009-01-13 11:40:00,13.17,13.17,13.05,13.06,506400.0,11.6875,11.6875,11.581,11.5899,506400.0
2009-01-13 11:50:00,13.06,13.11,13.04,13.09,338800.0,11.5899,11.6343,11.5721,11.6165,338800.0
2009-01-13 12:00:00,13.1,13.15,13.08,13.11,204000.0,11.6254,11.6698,11.6076,11.6343,204000.0
2009-01-13 12:10:00,13.11,13.12,13.04,13.04,298000.0,11.6343,11.6431,11.5721,11.5721,298000.0
2009-01-13 12:20:00,13.05,13.06,13.04,13.04,321600.0,11.581,11.5899,11.5721,11.5721,321600.0
2009-01-13 12:30:00,13.04,13.06,13.03,13.04,567600.0,11.5721,11.5899,11.5633,11.5721,567600.0
2009-01-13 12:40:00,13.04,13.06,13.04,13.04,520800.0,11.5721,11.5899,11.5721,11.5721,520800.0
2009-01-13 12:50:00,13.05,13.07,13.04,13.04,210000.0,11.581,11.5988,11.5721,11.5721,210000.0
2009-01-13 13:00:00,13.04,13.06,13.04,13.04,156000.0,11.5721,11.5899,11.5721,11.5721,156000.0
2009-01-13 13:10:00,13.04,13.06,13.04,13.04,237600.0,11.5721,11.5899,11.5721,11.5721,237600.0
2009-01-13 13:20:00,13.04,13.06,13.04,13.05,309200.0,11.5721,11.5899,11.5721,11.581,309200.0
2009-01-13 13:30:00,13.05,13.07,13.04,13.05,157200.0,11.581,11.5988,11.5721,11.581,157200.0
2009-01-13 13:40:00,13.05,13.06,13.03,13.04,315200.0,11.581,11.5899,11.5633,11.5721,315200.0
2009-01-13 13:50:00,13.04,13.06,13.04,13.05,453600.0,11.5721,11.5899,11.5721,11.581,453600.0
2009-01-13 14:00:00,13.05,13.08,13.04,13.05,281200.0,11.581,11.6076,11.5721,11.581,281200.0
2009-01-13 14:10:00,13.05,13.1,13.04,13.06,239200.0,11.581,11.6254,11.5721,11.5899,239200.0
2009-01-13 14:20:00,13.06,13.07,13.03,13.05,465200.0,11.5899,11.5988,11.5633,11.581,465200.0
2009-01-13 14:30:00,13.05,13.12,13.04,13.09,381600.0,11.581,11.6431,11.5721,11.6165,381600.0
2009-01-13 14:40:00,13.08,13.16,13.06,13.12,737600.0,11.6076,11.6786,11.5899,11.6431,737600.0
2009-01-13 14:50:00,13.12,13.22,13.08,13.19,671600.0,11.6431,11.7319,11.6076,11.7053,671600.0
2009-01-13 15:00:00,13.19,13.2,13.06,13.08,563200.0,11.7053,11.7141,11.5899,11.6076,563200.0
2009-01-13 15:10:00,13.07,13.16,13.06,13.11,476800.0,11.5988,11.6786,11.5899,11.6343,476800.0
2009-01-13 15:20:00,13.11,13.24,13.11,13.22,548800.0,11.6343,11.7496,11.6343,11.7319,548800.0
2009-01-13 15:30:00,13.22,13.27,13.12,13.25,691200.0,11.7319,11.7763,11.6431,11.7585,691200.0
2009-01-13 15:40:00,13.24,13.34,13.23,13.33,1002800.0,11.7496,11.8384,11.7408,11.8295,1002800.0
2009-01-13 15:50:00,13.32,13.33,13.25,13.29,1133600.0,11.8206,11.8295,11.7585,11.794,1133600.0
2009-01-14 09:30:00,13.0,13.15,13.0,13.06,732400.0,11.5366,11.6698,11.5366,11.5899,732400.0
2009-01-14 09:40:00,13.06,13.14,13.0,13.06,748800.0,11.5899,11.6609,11.5366,11.5899,748800.0
2009-01-14 09:50:00,13.06,13.06,12.95,12.95,678800.0,11.5899,11.5899,11.4923,11.4923,678800.0
2009-01-14 10:00:00,12.95,13.02,12.92,12.98,466800.0,11.4923,11.5544,11.4656,11.5189,466800.0
2009-01-14 10:10:00,12.98,13.01,12.88,12.91,828000.0,11.5189,11.5455,11.4302,11.4568,828000.0
2009-01-14 10:20:00,12.9,12.94,12.88,12.88,427600.0,11.4479,11.4834,11.4302,11.4302,427600.0
2009-01-14 10:30:00,12.88,12.88,12.78,12.81,794800.0,11.4302,11.4302,11.3414,11.368,794800.0
2009-01-14 10:40:00,12.81,12.88,12.78,12.85,648400.0,11.368,11.4302,11.3414,11.4035,648400.0
2009-01-14 10:50:00,12.85,12.88,12.78,12.87,500000.0,11.4035,11.4302,11.3414,11.4213,500000.0
2009-01-14 11:00:00,12.87,12.91,12.83,12.85,425200.0,11.4213,11.4568,11.3858,11.4035,425200.0
2009-01-14 11:10:00,12.85,12.86,12.78,12.79,450800.0,11.4035,11.4124,11.3414,11.3503,450800.0
2009-01-14 11:20:00,12.8,12.88,12.79,12.86,440400.0,11.3592,11.4302,11.3503,11.4124,440400.0
2009-01-14 11:30:00,12.86,12.86,12.81,12.81,248400.0,11.4124,11.4124,11.368,11.368,248400.0
2009-01-14 11:40:00,12.81,12.81,12.7,12.75,1106800.0,11.368,11.368,11.2704,11.3148,1106800.0
2009-01-14 11:50:00,12.74,12.78,12.74,12.76,658000.0,11.3059,11.3414,11.3059,11.3237,658000.0
2009-01-14 12:00:00,12.75,12.77,12.71,12.75,489200.0,11.3148,11.3325,11.2793,11.3148,489200.0
2009-01-14 12:10:00,12.75,12.77,12.71,12.72,406800.0,11.3148,11.3325,11.2793,11.2882,406800.0
2009-01-14 12:20:00,12.72,12.72,12.63,12.65,644800.0,11.2882,11.2882,11.2083,11.226,644800.0
2009-01-14 12:30:00,12.65,12.7,12.63,12.63,580000.0,11.226,11.2704,11.2083,11.2083,580000.0
2009-01-14 12:40:00,12.63,12.63,12.56,12.62,734400.0,11.2083,11.2083,11.1462,11.1994,734400.0
2009-01-14 12:50:00,12.62,12.69,12.61,12.68,325600.0,11.1994,11.2615,11.1905,11.2527,325600.0
2009-01-14 13:00:00,12.68,12.78,12.67,12.77,517600.0,11.2527,11.3414,11.2438,11.3325,517600.0
2009-01-14 13:10:00,12.77,12.77,12.7,12.71,356800.0,11.3325,11.3325,11.2704,11.2793,356800.0
2009-01-14 13:20:00,12.71,12.72,12.7,12.7,134400.0,11.2793,11.2882,11.2704,11.2704,134400.0
2009-01-14 13:30:00,12.7,12.74,12.67,12.73,407200.0,11.2704,11.3059,11.2438,11.297,407200.0
2009-01-14 13:40:00,12.74,12.77,12.7,12.72,453600.0,11.3059,11.3325,11.2704,11.2882,453600.0
2009-01-14 13:50:00,12.72,12.74,12.69,12.7,331200.0,11.2882,11.3059,11.2615,11.2704,331200.0
2009-01-14 14:00:00,12.7,12.76,12.68,12.76,602400.0,11.2704,11.3237,11.2527,11.3237,602400.0
2009-01-14 14:10:00,12.76,12.78,12.73,12.74,430000.0,11.3237,11.3414,11.297,11.3059,430000.0
2009-01-14 14:20:00,12.76,12.77,12.73,12.76,554000.0,11.3237,11.3325,11.297,11.3237,554000.0
2009-01-14 14:30:00,12.76,12.84,12.76,12.79,521600.0,11.3237,11.3947,11.3237,11.3503,521600.0
2009-01-14 14:40:00,12.79,12.82,12.76,12.77,368000.0,11.3503,11.3769,11.3237,11.3325,368000.0
2009-01-14 14:50:00,12.77,12.8,12.74,12.75,301600.0,11.3325,11.3592,11.3059,11.3148,301600.0
2009-01-14 15:00:00,12.74,12.78,12.74,12.75,499600.0,11.3059,11.3414,11.3059,11.3148,499600.0
2009-01-14 15:10:00,12.74,12.75,12.71,12.74,469600.0,11.3059,11.3148,11.2793,11.3059,469600.0
2009-01-14 15:20:00,12.73,12.76,12.71,12.72,490800.0,11.297,11.3237,11.2793,11.2882,490800.0
2009-01-14 15:30:00,12.72,12.84,12.71,12.81,1308800.0,11.2882,11.3947,11.2793,11.368,1308800.0
2009-01-14 15:40:00,12.81,12.88,12.76,12.8,1606000.0,11.368,11.4302,11.3237,11.3592,1606000.0
2009-01-14 15:50:00,12.8,12.83,12.7,12.71,2237200.0,11.3592,11.3858,11.2704,11.2793,2237200.0
2009-01-15 09:30:00,12.6,12.71,12.36,12.37,2430800.0,11.1817,11.2793,10.9687,10.9776,2430800.0
2009-01-15 09:40:00,12.37,12.38,12.27,12.31,1774800.0,10.9776,10.9864,10.8888,10.9243,1774800.0
2009-01-15 09:50:00,12.31,12.39,12.29,12.34,1024800.0,10.9243,10.9953,10.9066,10.9509,1024800.0
2009-01-15 10:00:00,12.34,12.35,12.18,12.19,1516400.0,10.9509,10.9598,10.8089,10.8178,1516400.0
2009-01-15 10:10:00,12.19,12.22,12.03,12.04,1152400.0,10.8178,10.8444,10.6758,10.6847,1152400.0
2009-01-15 10:20:00,12.04,12.08,11.98,12.0,1660000.0,10.6847,10.7202,10.6315,10.6492,1660000.0
2009-01-15 10:30:00,12.0,12.05,11.96,12.01,1176000.0,10.6492,10.6936,10.6137,10.6581,1176000.0
2009-01-15 10:40:00,12.0,12.05,11.96,12.03,1167600.0,10.6492,10.6936,10.6137,10.6758,1167600.0
2009-01-15 10:50:00,12.03,12.06,11.94,11.95,1229200.0,10.6758,10.7025,10.596,10.6048,1229200.0
2009-01-15 11:00:00,11.95,12.06,11.92,12.04,1223200.0,10.6048,10.7025,10.5782,10.6847,1223200.0
2009-01-15 11:10:00,12.05,12.06,11.99,11.99,1018400.0,10.6936,10.7025,10.6403,10.6403,1018400.0
2009-01-15 11:20:00,11.99,12.04,11.97,12.02,1210800.0,10.6403,10.6847,10.6226,10.667,1210800.0
2009-01-15 11:30:00,12.02,12.03,11.96,11.96,1025200.0,10.667,10.6758,10.6137,10.6137,1025200.0
2009-01-15 11:40:00,11.96,11.96,11.88,11.94,1083200.0,10.6137,10.6137,10.5427,10.596,1083200.0
2009-01-15 11:50:00,11.94,12.0,11.93,11.95,582400.0,10.596,10.6492,10.5871,10.6048,582400.0
2009-01-15 12:00:00,11.95,12.02,11.94,11.95,619600.0,10.6048,10.667,10.596,10.6048,619600.0
2009-01-15 12:10:00,11.96,11.99,11.94,11.94,453200.0,10.6137,10.6403,10.596,10.596,453200.0
2009-01-15 12:20:00,11.95,11.95,11.91,11.93,676000.0,10.6048,10.6048,10.5693,10.5871,676000.0
2009-01-15 12:30:00,11.93,11.94,11.9,11.92,418400.0,10.5871,10.596,10.5605,10.5782,418400.0
2009-01-15 12:40:00,11.92,11.98,11.91,11.97,600400.0,10.5782,10.6315,10.5693,10.6226,600400.0
2009-01-15 12:50:00,11.97,12.01,11.96,12.01,598800.0,10.6226,10.6581,10.6137,10.6581,598800.0
2009-01-15 13:00:00,12.01,12.03,11.95,11.96,313200.0,10.6581,10.6758,10.6048,10.6137,313200.0
2009-01-15 13:10:00,11.96,11.99,11.91,11.94,672800.0,10.6137,10.6403,10.5693,10.596,672800.0
2009-01-15 13:20:00,11.94,12.0,11.93,11.99,406800.0,10.596,10.6492,10.5871,10.6403,406800.0
2009-01-15 13:30:00,11.99,12.09,11.99,12.09,678400.0,10.6403,10.7291,10.6403,10.7291,678400.0
2009-01-15 13:40:00,12.09,12.14,12.09,12.12,733600.0,10.7291,10.7735,10.7291,10.7557,733600.0
2009-01-15 13:50:00,12.12,12.2,12.11,12.18,1170800.0,10.7557,10.8267,10.7468,10.8089,1170800.0
2009-01-15 14:00:00,12.18,12.34,12.16,12.31,1023200.0,10.8089,10.9509,10.7912,10.9243,1023200.0
2009-01-15 14:10:00,12.3,12.35,12.29,12.32,1053200.0,10.9154,10.9598,10.9066,10.9332,1053200.0
2009-01-15 14:20:00,12.32,12.38,12.31,12.34,969200.0,10.9332,10.9864,10.9243,10.9509,969200.0
2009-01-15 14:30:00,12.34,12.4,12.33,12.33,1358800.0,10.9509,11.0042,10.9421,10.9421,1358800.0
2009-01-15 14:40:00,12.33,12.41,12.33,12.38,1644800.0,10.9421,11.0131,10.9421,10.9864,1644800.0
2009-01-15 14:50:00,12.39,12.42,12.33,12.36,880800.0,10.9953,11.0219,10.9421,10.9687,880800.0
2009-01-15 15:00:00,12.36,12.4,12.33,12.33,1517200.0,10.9687,11.0042,10.9421,10.9421,1517200.0
2009-01-15 15:10:00,12.34,12.34,12.27,12.32,1304400.0,10.9509,10.9509,10.8888,10.9332,1304400.0
2009-01-15 15:20:00,12.31,12.36,12.18,12.21,803200.0,10.9243,10.9687,10.8089,10.8356,803200.0
2009-01-15 15:30:00,12.21,12.27,12.13,12.26,2191600.0,10.8356,10.8888,10.7646,10.8799,2191600.0
2009-01-15 15:40:00,12.26,12.26,12.19,12.21,2405600.0,10.8799,10.8799,10.8178,10.8356,2405600.0
2009-01-15 15:50:00,12.2,12.37,12.19,12.34,3410800.0,10.8267,10.9776,10.8178,10.9509,3410800.0
2009-01-16 09:30:00,12.25,12.36,11.9,11.99,3332000.0,10.8711,10.9687,10.5605,10.6403,3332000.0
2009-01-16 09:40:00,11.99,12.0,11.76,11.82,4774000.0,10.6403,10.6492,10.4362,10.4895,4774000.0
2009-01-16 09:50:00,11.82,11.85,11.66,11.7,5531600.0,10.4895,10.5161,10.3475,10.383,5531600.0
2009-01-16 10:00:00,11.7,11.81,11.69,11.74,1744400.0,10.383,10.4806,10.3741,10.4185,1744400.0
2009-01-16 10:10:00,11.74,11.82,11.7,11.75,2108000.0,10.4185,10.4895,10.383,10.4274,2108000.0
2009-01-16 10:20:00,11.74,11.76,11.68,11.7,2358000.0,10.4185,10.4362,10.3652,10.383,2358000.0
2009-01-16 10:30:00,11.7,11.7,11.53,11.56,3627600.0,10.383,10.383,10.2321,10.2587,3627600.0
2009-01-16 10:40:00,11.56,11.6,11.4,11.43,4774400.0,10.2587,10.2942,10.1167,10.1434,4774400.0
2009-01-16 10:50:00,11.43,11.58,11.41,11.56,3917600.0,10.1434,10.2765,10.1256,10.2587,3917600.0
2009-01-16 11:00:00,11.56,11.64,11.51,11.56,1701200.0,10.2587,10.3297,10.2144,10.2587,1701200.0
2009-01-16 11:10:00,11.57,11.57,11.38,11.42,1697200.0,10.2676,10.2676,10.099,10.1345,1697200.0
2009-01-16 11:20:00,11.42,11.44,11.31,11.37,1873600.0,10.1345,10.1522,10.0369,10.0901,1873600.0
2009-01-16 11:30:00,11.37,11.43,11.36,11.4,1120000.0,10.0901,10.1434,10.0813,10.1167,1120000.0
2009-01-16 11:40:00,11.4,11.43,11.36,11.43,920000.0,10.1167,10.1434,10.0813,10.1434,920000.0
2009-01-16 11:50:00,11.43,11.43,11.3,11.34,1514000.0,10.1434,10.1434,10.028,10.0635,1514000.0
2009-01-16 12:00:00,11.34,11.41,11.34,11.37,1043600.0,10.0635,10.1256,10.0635,10.0901,1043600.0
2009-01-16 12:10:00,11.37,11.4,11.35,11.38,954800.0,10.0901,10.1167,10.0724,10.099,954800.0
2009-01-16 12:20:00,11.38,11.38,11.33,11.35,692000.0,10.099,10.099,10.0546,10.0724,692000.0
2009-01-16 12:30:00,11.36,11.47,11.35,11.46,756000.0,10.0813,10.1789,10.0724,10.17,756000.0
2009-01-16 12:40:00,11.46,11.51,11.43,11.49,1087600.0,10.17,10.2144,10.1434,10.1966,1087600.0
2009-01-16 12:50:00,11.49,11.5,11.42,11.45,895600.0,10.1966,10.2055,10.1345,10.1611,895600.0
2009-01-16 13:00:00,11.44,11.5,11.41,11.42,854800.0,10.1522,10.2055,10.1256,10.1345,854800.0
2009-01-16 13:10:00,11.42,11.47,11.42,11.47,652800.0,10.1345,10.1789,10.1345,10.1789,652800.0
2009-01-16 13:20:00,11.47,11.5,11.44,11.47,765200.0,10.1789,10.2055,10.1522,10.1789,765200.0
2009-01-16 13:30:00,11.47,11.55,11.45,11.52,872400.0,10.1789,10.2499,10.1611,10.2232,872400.0
2009-01-16 13:40:00,11.51,11.53,11.48,11.49,670000.0,10.2144,10.2321,10.1877,10.1966,670000.0
2009-01-16 13:50:00,11.49,11.53,11.46,11.52,760800.0,10.1966,10.2321,10.17,10.2232,760800.0
2009-01-16 14:00:00,11.52,11.56,11.5,11.56,1266400.0,10.2232,10.2587,10.2055,10.2587,1266400.0
2009-01-16 14:10:00,11.56,11.6,11.54,11.57,1045600.0,10.2587,10.2942,10.241,10.2676,1045600.0
2009-01-16 14:20:00,11.57,11.6,11.5,11.6,924400.0,10.2676,10.2942,10.2055,10.2942,924400.0
2009-01-16 14:30:00,11.6,11.65,11.55,11.61,1095200.0,10.2942,10.3386,10.2499,10.3031,1095200.0
2009-01-16 14:40:00,11.61,11.63,11.53,11.57,968400.0,10.3031,10.3209,10.2321,10.2676,968400.0
2009-01-16 14:50:00,11.57,11.64,11.56,11.64,704000.0,10.2676,10.3297,10.2587,10.3297,704000.0
2009-01-16 15:00:00,11.64,11.68,11.58,11.68,1015600.0,10.3297,10.3652,10.2765,10.3652,1015600.0
2009-01-16 15:10:00,11.68,11.75,11.61,11.75,1131200.0,10.3652,10.4274,10.3031,10.4274,1131200.0
2009-01-16 15:20:00,11.75,11.81,11.71,11.75,1709200.0,10.4274,10.4806,10.3919,10.4274,1709200.0
2009-01-16 15:30:00,11.74,11.78,11.7,11.75,1380000.0,10.4185,10.454,10.383,10.4274,1380000.0
2009-01-16 15:40:00,11.75,11.87,11.72,11.84,1615200.0,10.4274,10.5338,10.4007,10.5072,1615200.0
2009-01-16 15:50:00,11.85,11.88,11.74,11.83,2069200.0,10.5161,10.5427,10.4185,10.4983,2069200.0
2009-01-20 09:30:00,11.58,11.6,11.3,11.38,2298000.0,10.2765,10.2942,10.028,10.099,2298000.0
2009-01-20 09:40:00,11.39,11.39,11.05,11.11,3458400.0,10.1079,10.1079,9.8061,9.8594,3458400.0
2009-01-20 09:50:00,11.06,11.16,11.03,11.12,1904400.0,9.815,9.9038,9.7884,9.8683,1904400.0
2009-01-20 10:00:00,11.12,11.19,11.06,11.19,2542800.0,9.8683,9.9304,9.815,9.9304,2542800.0
2009-01-20 10:10:00,11.18,11.22,11.11,11.15,1665600.0,9.9215,9.957,9.8594,9.8949,1665600.0
2009-01-20 10:20:00,11.14,11.28,11.07,11.26,1912000.0,9.886,10.0103,9.8239,9.9925,1912000.0
2009-01-20 10:30:00,11.26,11.3,11.14,11.16,858800.0,9.9925,10.028,9.886,9.9038,858800.0
2009-01-20 10:40:00,11.16,11.19,11.13,11.17,555600.0,9.9038,9.9304,9.8771,9.9126,555600.0
2009-01-20 10:50:00,11.17,11.18,11.14,11.16,626400.0,9.9126,9.9215,9.886,9.9038,626400.0
2009-01-20 11:00:00,11.16,11.16,11.07,11.12,900000.0,9.9038,9.9038,9.8239,9.8683,900000.0
2009-01-20 11:10:00,11.12,11.12,11.08,11.08,942000.0,9.8683,9.8683,9.8328,9.8328,942000.0
2009-01-20 11:20:00,11.08,11.09,11.01,11.01,1945600.0,9.8328,9.8416,9.7707,9.7707,1945600.0
2009-01-20 11:30:00,11.01,11.06,10.98,11.01,2348400.0,9.7707,9.815,9.744,9.7707,2348400.0
2009-01-20 11:40:00,11.02,11.02,10.99,11.02,1076400.0,9.7795,9.7795,9.7529,9.7795,1076400.0
2009-01-20 11:50:00,11.02,11.02,10.95,11.0,1131200.0,9.7795,9.7795,9.7174,9.7618,1131200.0
2009-01-20 12:00:00,10.99,11.01,10.94,10.98,697200.0,9.7529,9.7707,9.7085,9.744,697200.0
2009-01-20 12:10:00,10.99,11.03,10.98,11.0,635200.0,9.7529,9.7884,9.744,9.7618,635200.0
2009-01-20 12:20:00,11.01,11.02,10.94,10.95,743200.0,9.7707,9.7795,9.7085,9.7174,743200.0
2009-01-20 12:30:00,10.96,11.04,10.95,10.99,686000.0,9.7263,9.7973,9.7174,9.7529,686000.0
2009-01-20 12:40:00,11.0,11.03,10.99,11.01,427200.0,9.7618,9.7884,9.7529,9.7707,427200.0
2009-01-20 12:50:00,11.01,11.02,10.97,11.0,628000.0,9.7707,9.7795,9.7352,9.7618,628000.0
2009-01-20 13:00:00,11.01,11.01,10.91,10.92,840800.0,9.7707,9.7707,9.6819,9.6908,840800.0
2009-01-20 13:10:00,10.92,10.99,10.91,10.93,976800.0,9.6908,9.7529,9.6819,9.6997,976800.0
2009-01-20 13:20:00,10.93,10.95,10.86,10.88,1637600.0,9.6997,9.7174,9.6375,9.6553,1637600.0
2009-01-20 13:30:00,10.88,10.88,10.74,10.82,1950000.0,9.6553,9.6553,9.531,9.602,1950000.0
2009-01-20 13:40:00,10.82,10.82,10.77,10.77,754800.0,9.602,9.602,9.5577,9.5577,754800.0
2009-01-20 13:50:00,10.77,10.77,10.72,10.74,1639600.0,9.5577,9.5577,9.5133,9.531,1639600.0
2009-01-20 14:00:00,10.74,10.81,10.72,10.74,958800.0,9.531,9.5932,9.5133,9.531,958800.0
2009-01-20 14:10:00,10.75,10.88,10.74,10.79,758400.0,9.5399,9.6553,9.531,9.5754,758400.0
2009-01-20 14:20:00,10.79,10.8,10.76,10.8,859600.0,9.5754,9.5843,9.5488,9.5843,859600.0
2009-01-20 14:30:00,10.8,10.8,10.74,10.74,1438800.0,9.5843,9.5843,9.531,9.531,1438800.0
2009-01-20 14:40:00,10.74,10.74,10.65,10.67,1271600.0,9.531,9.531,9.4512,9.4689,1271600.0
2009-01-20 14:50:00,10.67,10.7,10.59,10.61,1223600.0,9.4689,9.4955,9.3979,9.4157,1223600.0
2009-01-20 15:00:00,10.61,10.61,10.52,10.53,2009200.0,9.4157,9.4157,9.3358,9.3447,2009200.0
2009-01-20 15:10:00,10.53,10.69,10.53,10.69,1506000.0,9.3447,9.4867,9.3447,9.4867,1506000.0
2009-01-20 15:20:00,10.68,10.74,10.66,10.73,1896400.0,9.4778,9.531,9.46,9.5222,1896400.0
2009-01-20 15:30:00,10.73,10.77,10.72,10.74,2264800.0,9.5222,9.5577,9.5133,9.531,2264800.0
2009-01-20 15:40:00,10.74,10.74,10.68,10.72,2312400.0,9.531,9.531,9.4778,9.5133,2312400.0
2009-01-20 15:50:00,10.72,10.72,10.59,10.62,4126000.0,9.5133,9.5133,9.3979,9.4246,4126000.0
2009-01-21 09:30:00,10.8,11.0,10.8,10.93,2227600.0,9.5843,9.7618,9.5843,9.6997,2227600.0
2009-01-21 09:40:00,10.93,11.17,10.93,11.15,1522400.0,9.6997,9.9126,9.6997,9.8949,1522400.0
2009-01-21 09:50:00,11.15,11.25,11.13,11.24,1521200.0,9.8949,9.9836,9.8771,9.9748,1521200.0
2009-01-21 10:00:00,11.24,11.29,11.02,11.08,3542000.0,9.9748,10.0191,9.7795,9.8328,3542000.0
2009-01-21 10:10:00,11.09,11.14,11.06,11.12,1289600.0,9.8416,9.886,9.815,9.8683,1289600.0
2009-01-21 10:20:00,11.12,11.14,10.97,10.99,1549200.0,9.8683,9.886,9.7352,9.7529,1549200.0
2009-01-21 10:30:00,10.99,11.06,10.95,10.99,1219200.0,9.7529,9.815,9.7174,9.7529,1219200.0
2009-01-21 10:40:00,11.0,11.1,11.0,11.03,1320400.0,9.7618,9.8505,9.7618,9.7884,1320400.0
2009-01-21 10:50:00,11.03,11.05,10.95,10.99,1108800.0,9.7884,9.8061,9.7174,9.7529,1108800.0
2009-01-21 11:00:00,10.99,11.06,10.96,11.0,753600.0,9.7529,9.815,9.7263,9.7618,753600.0
2009-01-21 11:10:00,11.0,11.02,10.95,11.01,550400.0,9.7618,9.7795,9.7174,9.7707,550400.0
2009-01-21 11:20:00,11.01,11.04,10.94,10.96,531600.0,9.7707,9.7973,9.7085,9.7263,531600.0
2009-01-21 11:30:00,10.96,11.0,10.96,10.98,490400.0,9.7263,9.7618,9.7263,9.744,490400.0
2009-01-21 11:40:00,10.97,11.06,10.93,10.97,508000.0,9.7352,9.815,9.6997,9.7352,508000.0
2009-01-21 11:50:00,10.97,10.98,10.9,10.91,732800.0,9.7352,9.744,9.673,9.6819,732800.0
2009-01-21 12:00:00,10.91,10.93,10.86,10.9,670800.0,9.6819,9.6997,9.6375,9.673,670800.0
2009-01-21 12:10:00,10.9,10.95,10.87,10.92,655200.0,9.673,9.7174,9.6464,9.6908,655200.0
2009-01-21 12:20:00,10.92,10.94,10.76,10.79,1066800.0,9.6908,9.7085,9.5488,9.5754,1066800.0
2009-01-21 12:30:00,10.8,10.85,10.75,10.77,901600.0,9.5843,9.6287,9.5399,9.5577,901600.0
2009-01-21 12:40:00,10.77,10.8,10.71,10.75,1660000.0,9.5577,9.5843,9.5044,9.5399,1660000.0
2009-01-21 12:50:00,10.76,10.84,10.74,10.84,688800.0,9.5488,9.6198,9.531,9.6198,688800.0
2009-01-21 13:00:00,10.84,10.85,10.76,10.78,740800.0,9.6198,9.6287,9.5488,9.5665,740800.0
2009-01-21 13:10:00,10.77,10.78,10.68,10.73,942000.0,9.5577,9.5665,9.4778,9.5222,942000.0
2009-01-21 13:20:00,10.74,10.8,10.71,10.74,417600.0,9.531,9.5843,9.5044,9.531,417600.0
2009-01-21 13:30:00,10.74,10.83,10.74,10.82,598000.0,9.531,9.6109,9.531,9.602,598000.0
2009-01-21 13:40:00,10.82,10.87,10.81,10.84,307200.0,9.602,9.6464,9.5932,9.6198,307200.0
2009-01-21 13:50:00,10.84,10.9,10.82,10.9,584000.0,9.6198,9.673,9.602,9.673,584000.0
2009-01-21 14:00:00,10.89,10.91,10.86,10.88,525200.0,9.6642,9.6819,9.6375,9.6553,525200.0
2009-01-21 14:10:00,10.88,10.99,10.87,10.98,710400.0,9.6553,9.7529,9.6464,9.744,710400.0
2009-01-21 14:20:00,10.98,11.01,10.95,10.97,633200.0,9.744,9.7707,9.7174,9.7352,633200.0
2009-01-21 14:30:00,10.97,11.01,10.97,10.97,872400.0,9.7352,9.7707,9.7352,9.7352,872400.0
2009-01-21 14:40:00,10.97,11.0,10.94,10.94,841600.0,9.7352,9.7618,9.7085,9.7085,841600.0
2009-01-21 14:50:00,10.94,10.98,10.91,10.97,588400.0,9.7085,9.744,9.6819,9.7352,588400.0
2009-01-21 15:00:00,10.97,11.02,10.96,11.0,1717600.0,9.7352,9.7795,9.7263,9.7618,1717600.0
2009-01-21 15:10:00,11.02,11.05,11.01,11.04,874000.0,9.7795,9.8061,9.7707,9.7973,874000.0
2009-01-21 15:20:00,11.04,11.04,10.94,10.96,1058000.0,9.7973,9.7973,9.7085,9.7263,1058000.0
2009-01-21 15:30:00,10.96,11.03,10.92,11.03,1525600.0,9.7263,9.7884,9.6908,9.7884,1525600.0
2009-01-21 15:40:00,11.03,11.11,10.96,10.96,2629200.0,9.7884,9.8594,9.7263,9.7263,2629200.0
2009-01-21 15:50:00,10.96,11.09,10.96,11.08,5299200.0,9.7263,9.8416,9.7263,9.8328,5299200.0
2009-01-22 09:30:00,10.93,10.95,10.81,10.82,1378800.0,9.6997,9.7174,9.5932,9.602,1378800.0
2009-01-22 09:40:00,10.83,11.05,10.81,10.93,1510400.0,9.6109,9.8061,9.5932,9.6997,1510400.0
2009-01-22 09:50:00,10.93,11.05,10.91,10.99,794000.0,9.6997,9.8061,9.6819,9.7529,794000.0
2009-01-22 10:00:00,10.99,11.13,10.95,10.99,1280000.0,9.7529,9.8771,9.7174,9.7529,1280000.0
2009-01-22 10:10:00,10.99,11.11,10.98,11.1,577600.0,9.7529,9.8594,9.744,9.8505,577600.0
2009-01-22 10:20:00,11.1,11.23,11.09,11.21,1855200.0,9.8505,9.9659,9.8416,9.9481,1855200.0
2009-01-22 10:30:00,11.21,11.22,11.09,11.14,1123200.0,9.9481,9.957,9.8416,9.886,1123200.0
2009-01-22 10:40:00,11.13,11.13,11.01,11.03,730000.0,9.8771,9.8771,9.7707,9.7884,730000.0
2009-01-22 10:50:00,11.03,11.12,11.03,11.04,697600.0,9.7884,9.8683,9.7884,9.7973,697600.0
2009-01-22 11:00:00,11.04,11.07,11.03,11.07,515200.0,9.7973,9.8239,9.7884,9.8239,515200.0
2009-01-22 11:10:00,11.07,11.2,11.07,11.19,975600.0,9.8239,9.9393,9.8239,9.9304,975600.0
2009-01-22 11:20:00,11.19,11.19,11.09,11.14,392400.0,9.9304,9.9304,9.8416,9.886,392400.0
2009-01-22 11:30:00,11.15,11.15,11.08,11.09,631200.0,9.8949,9.8949,9.8328,9.8416,631200.0
2009-01-22 11:40:00,11.09,11.1,10.99,11.0,637600.0,9.8416,9.8505,9.7529,9.7618,637600.0
2009-01-22 11:50:00,11.0,11.01,10.95,10.99,518400.0,9.7618,9.7707,9.7174,9.7529,518400.0
2009-01-22 12:00:00,10.99,11.05,10.94,11.02,483200.0,9.7529,9.8061,9.7085,9.7795,483200.0
2009-01-22 12:10:00,11.02,11.13,11.01,11.09,616800.0,9.7795,9.8771,9.7707,9.8416,616800.0
2009-01-22 12:20:00,11.08,11.13,11.06,11.12,447200.0,9.8328,9.8771,9.815,9.8683,447200.0
2009-01-22 12:30:00,11.12,11.17,11.11,11.15,629200.0,9.8683,9.9126,9.8594,9.8949,629200.0
2009-01-22 12:40:00,11.15,11.23,11.13,11.22,429600.0,9.8949,9.9659,9.8771,9.957,429600.0
2009-01-22 12:50:00,11.22,11.24,11.2,11.23,480400.0,9.957,9.9748,9.9393,9.9659,480400.0
2009-01-22 13:00:00,11.24,11.33,11.23,11.28,996800.0,9.9748,10.0546,9.9659,10.0103,996800.0
2009-01-22 13:10:00,11.28,11.28,11.21,11.25,287600.0,10.0103,10.0103,9.9481,9.9836,287600.0
2009-01-22 13:20:00,11.25,11.28,11.19,11.24,376400.0,9.9836,10.0103,9.9304,9.9748,376400.0
2009-01-22 13:30:00,11.24,11.29,11.22,11.27,393200.0,9.9748,10.0191,9.957,10.0014,393200.0
2009-01-22 13:40:00,11.27,11.31,11.22,11.3,478000.0,10.0014,10.0369,9.957,10.028,478000.0
2009-01-22 13:50:00,11.31,11.31,11.23,11.29,470000.0,10.0369,10.0369,9.9659,10.0191,470000.0
2009-01-22 14:00:00,11.29,11.37,11.26,11.34,582800.0,10.0191,10.0901,9.9925,10.0635,582800.0
2009-01-22 14:10:00,11.35,11.41,11.28,11.37,869600.0,10.0724,10.1256,10.0103,10.0901,869600.0
2009-01-22 14:20:00,11.37,11.42,11.31,11.34,610800.0,10.0901,10.1345,10.0369,10.0635,610800.0
2009-01-22 14:30:00,11.33,11.37,11.26,11.31,534000.0,10.0546,10.0901,9.9925,10.0369,534000.0
2009-01-22 14:40:00,11.32,11.34,11.21,11.25,629600.0,10.0458,10.0635,9.9481,9.9836,629600.0
2009-01-22 14:50:00,11.26,11.27,11.21,11.26,548400.0,9.9925,10.0014,9.9481,9.9925,548400.0
2009-01-22 15:00:00,11.26,11.28,11.16,11.16,458000.0,9.9925,10.0103,9.9038,9.9038,458000.0
2009-01-22 15:10:00,11.15,11.21,11.1,11.1,539600.0,9.8949,9.9481,9.8505,9.8505,539600.0
2009-01-22 15:20:00,11.1,11.15,11.09,11.11,604400.0,9.8505,9.8949,9.8416,9.8594,604400.0
2009-01-22 15:30:00,11.11,11.14,11.03,11.05,896000.0,9.8594,9.886,9.7884,9.8061,896000.0
2009-01-22 15:40:00,11.06,11.21,11.05,11.15,1280800.0,9.815,9.9481,9.8061,9.8949,1280800.0
2009-01-22 15:50:00,11.15,11.17,11.0,11.03,1829200.0,9.8949,9.9126,9.7618,9.7884,1829200.0
2009-01-23 09:30:00,10.67,10.72,10.45,10.6,1639200.0,9.4689,9.5133,9.2737,9.4068,1639200.0
2009-01-23 09:40:00,10.59,10.69,10.55,10.66,852800.0,9.3979,9.4867,9.3624,9.46,852800.0
2009-01-23 09:50:00,10.67,10.68,10.58,10.6,643600.0,9.4689,9.4778,9.3891,9.4068,643600.0
2009-01-23 10:00:00,10.59,10.8,10.58,10.74,760400.0,9.3979,9.5843,9.3891,9.531,760400.0
2009-01-23 10:10:00,10.75,10.83,10.73,10.8,771600.0,9.5399,9.6109,9.5222,9.5843,771600.0
2009-01-23 10:20:00,10.8,10.83,10.78,10.81,589600.0,9.5843,9.6109,9.5665,9.5932,589600.0
2009-01-23 10:30:00,10.81,10.81,10.72,10.75,452800.0,9.5932,9.5932,9.5133,9.5399,452800.0
2009-01-23 10:40:00,10.75,10.76,10.64,10.7,452000.0,9.5399,9.5488,9.4423,9.4955,452000.0
2009-01-23 10:50:00,10.69,10.76,10.66,10.67,309200.0,9.4867,9.5488,9.46,9.4689,309200.0
2009-01-23 11:00:00,10.67,10.79,10.67,10.75,662800.0,9.4689,9.5754,9.4689,9.5399,662800.0
2009-01-23 11:10:00,10.75,10.88,10.74,10.84,555600.0,9.5399,9.6553,9.531,9.6198,555600.0
2009-01-23 11:20:00,10.84,10.84,10.76,10.8,579200.0,9.6198,9.6198,9.5488,9.5843,579200.0
2009-01-23 11:30:00,10.8,10.82,10.76,10.79,244000.0,9.5843,9.602,9.5488,9.5754,244000.0
2009-01-23 11:40:00,10.79,10.82,10.75,10.77,336400.0,9.5754,9.602,9.5399,9.5577,336400.0
2009-01-23 11:50:00,10.77,10.78,10.75,10.77,390400.0,9.5577,9.5665,9.5399,9.5577,390400.0
2009-01-23 12:00:00,10.77,10.83,10.75,10.79,330400.0,9.5577,9.6109,9.5399,9.5754,330400.0
2009-01-23 12:10:00,10.79,10.84,10.78,10.78,249600.0,9.5754,9.6198,9.5665,9.5665,249600.0
2009-01-23 12:20:00,10.78,10.84,10.78,10.8,472800.0,9.5665,9.6198,9.5665,9.5843,472800.0
2009-01-23 12:30:00,10.81,10.81,10.76,10.78,402000.0,9.5932,9.5932,9.5488,9.5665,402000.0
2009-01-23 12:40:00,10.78,10.84,10.76,10.82,254800.0,9.5665,9.6198,9.5488,9.602,254800.0
2009-01-23 12:50:00,10.82,10.87,10.81,10.85,406400.0,9.602,9.6464,9.5932,9.6287,406400.0
2009-01-23 13:00:00,10.85,10.88,10.81,10.83,276800.0,9.6287,9.6553,9.5932,9.6109,276800.0
2009-01-23 13:10:00,10.83,10.97,10.83,10.97,382000.0,9.6109,9.7352,9.6109,9.7352,382000.0
2009-01-23 13:20:00,10.97,10.99,10.9,10.94,494000.0,9.7352,9.7529,9.673,9.7085,494000.0
2009-01-23 13:30:00,10.94,11.0,10.93,10.97,340400.0,9.7085,9.7618,9.6997,9.7352,340400.0
2009-01-23 13:40:00,10.97,10.99,10.92,10.94,307200.0,9.7352,9.7529,9.6908,9.7085,307200.0
2009-01-23 13:50:00,10.94,11.03,10.88,11.03,360000.0,9.7085,9.7884,9.6553,9.7884,360000.0
2009-01-23 14:00:00,11.03,11.07,11.02,11.06,352400.0,9.7884,9.8239,9.7795,9.815,352400.0
2009-01-23 14:10:00,11.06,11.06,11.0,11.02,176000.0,9.815,9.815,9.7618,9.7795,176000.0
2009-01-23 14:20:00,11.02,11.06,10.99,11.03,474000.0,9.7795,9.815,9.7529,9.7884,474000.0
2009-01-23 14:30:00,11.03,11.03,11.0,11.03,489200.0,9.7884,9.7884,9.7618,9.7884,489200.0
2009-01-23 14:40:00,11.02,11.06,11.01,11.03,368000.0,9.7795,9.815,9.7707,9.7884,368000.0
2009-01-23 14:50:00,11.03,11.05,11.01,11.03,863600.0,9.7884,9.8061,9.7707,9.7884,863600.0
2009-01-23 15:00:00,11.03,11.06,11.02,11.02,926400.0,9.7884,9.815,9.7795,9.7795,926400.0
2009-01-23 15:10:00,11.02,11.05,11.01,11.05,667200.0,9.7795,9.8061,9.7707,9.8061,667200.0
2009-01-23 15:20:00,11.05,11.11,11.03,11.04,928000.0,9.8061,9.8594,9.7884,9.7973,928000.0
2009-01-23 15:30:00,11.04,11.04,10.95,11.03,910800.0,9.7973,9.7973,9.7174,9.7884,910800.0
2009-01-23 15:40:00,11.03,11.06,10.97,10.99,687200.0,9.7884,9.815,9.7352,9.7529,687200.0
2009-01-23 15:50:00,10.99,11.11,10.99,11.06,1500800.0,9.7529,9.8594,9.7529,9.815,1500800.0
2009-01-26 09:30:00,11.08,11.08,10.96,10.97,654000.0,9.8328,9.8328,9.7263,9.7352,654000.0
2009-01-26 09:40:00,10.97,11.01,10.91,10.96,563200.0,9.7352,9.7707,9.6819,9.7263,563200.0
2009-01-26 09:50:00,10.96,10.97,10.89,10.96,555600.0,9.7263,9.7352,9.6642,9.7263,555600.0
2009-01-26 10:00:00,10.96,11.2,10.95,11.19,1420400.0,9.7263,9.9393,9.7174,9.9304,1420400.0
2009-01-26 10:10:00,11.19,11.24,11.15,11.2,852000.0,9.9304,9.9748,9.8949,9.9393,852000.0
2009-01-26 10:20:00,11.2,11.31,11.2,11.22,677200.0,9.9393,10.0369,9.9393,9.957,677200.0
2009-01-26 10:30:00,11.22,11.22,11.0,11.01,475200.0,9.957,9.957,9.7618,9.7707,475200.0
2009-01-26 10:40:00,11.01,11.08,11.01,11.04,474000.0,9.7707,9.8328,9.7707,9.7973,474000.0
2009-01-26 10:50:00,11.04,11.04,11.0,11.03,459200.0,9.7973,9.7973,9.7618,9.7884,459200.0
2009-01-26 11:00:00,11.03,11.04,10.98,10.99,546400.0,9.7884,9.7973,9.744,9.7529,546400.0
2009-01-26 11:10:00,10.99,11.0,10.97,10.98,326000.0,9.7529,9.7618,9.7352,9.744,326000.0
2009-01-26 11:20:00,10.98,11.0,10.97,10.98,275200.0,9.744,9.7618,9.7352,9.744,275200.0
2009-01-26 11:30:00,10.98,10.99,10.9,10.91,310400.0,9.744,9.7529,9.673,9.6819,310400.0
2009-01-26 11:40:00,10.91,10.94,10.9,10.9,340400.0,9.6819,9.7085,9.673,9.673,340400.0
2009-01-26 11:50:00,10.9,10.91,10.85,10.88,321600.0,9.673,9.6819,9.6287,9.6553,321600.0
2009-01-26 12:00:00,10.88,10.93,10.88,10.91,242400.0,9.6553,9.6997,9.6553,9.6819,242400.0
2009-01-26 12:10:00,10.91,10.92,10.84,10.86,256800.0,9.6819,9.6908,9.6198,9.6375,256800.0
2009-01-26 12:20:00,10.86,10.93,10.86,10.91,264000.0,9.6375,9.6997,9.6375,9.6819,264000.0
2009-01-26 12:30:00,10.9,10.92,10.87,10.9,232000.0,9.673,9.6908,9.6464,9.673,232000.0
2009-01-26 12:40:00,10.9,10.9,10.85,10.86,750800.0,9.673,9.673,9.6287,9.6375,750800.0
2009-01-26 12:50:00,10.86,10.9,10.84,10.85,368000.0,9.6375,9.673,9.6198,9.6287,368000.0
2009-01-26 13:00:00,10.85,10.85,10.77,10.79,468800.0,9.6287,9.6287,9.5577,9.5754,468800.0
2009-01-26 13:10:00,10.79,10.81,10.78,10.79,256000.0,9.5754,9.5932,9.5665,9.5754,256000.0
2009-01-26 13:20:00,10.79,10.81,10.78,10.78,238000.0,9.5754,9.5932,9.5665,9.5665,238000.0
2009-01-26 13:30:00,10.78,10.79,10.77,10.78,316000.0,9.5665,9.5754,9.5577,9.5665,316000.0
2009-01-26 13:40:00,10.78,10.81,10.77,10.78,240400.0,9.5665,9.5932,9.5577,9.5665,240400.0
2009-01-26 13:50:00,10.78,10.78,10.73,10.77,510800.0,9.5665,9.5665,9.5222,9.5577,510800.0
2009-01-26 14:00:00,10.77,10.77,10.71,10.71,602000.0,9.5577,9.5577,9.5044,9.5044,602000.0
2009-01-26 14:10:00,10.71,10.72,10.69,10.7,447600.0,9.5044,9.5133,9.4867,9.4955,447600.0
2009-01-26 14:20:00,10.7,10.75,10.7,10.74,448800.0,9.4955,9.5399,9.4955,9.531,448800.0
2009-01-26 14:30:00,10.74,10.77,10.72,10.73,353600.0,9.531,9.5577,9.5133,9.5222,353600.0
2009-01-26 14:40:00,10.73,10.76,10.68,10.75,473600.0,9.5222,9.5488,9.4778,9.5399,473600.0
2009-01-26 14:50:00,10.75,10.75,10.68,10.7,435600.0,9.5399,9.5399,9.4778,9.4955,435600.0
2009-01-26 15:00:00,10.71,10.75,10.68,10.71,457600.0,9.5044,9.5399,9.4778,9.5044,457600.0
2009-01-26 15:10:00,10.71,10.72,10.63,10.67,1218400.0,9.5044,9.5133,9.4334,9.4689,1218400.0
2009-01-26 15:20:00,10.67,10.77,10.65,10.75,1460000.0,9.4689,9.5577,9.4512,9.5399,1460000.0
2009-01-26 15:30:00,10.75,10.77,10.68,10.68,1184400.0,9.5399,9.5577,9.4778,9.4778,1184400.0
2009-01-26 15:40:00,10.68,10.73,10.66,10.7,1066000.0,9.4778,9.5222,9.46,9.4955,1066000.0
2009-01-26 15:50:00,10.7,10.73,10.63,10.65,1689600.0,9.4955,9.5222,9.4334,9.4512,1689600.0
2009-01-27 09:30:00,10.87,11.0,10.78,11.0,1365200.0,9.6464,9.7618,9.5665,9.7618,1365200.0
2009-01-27 09:40:00,11.0,11.01,10.87,10.88,876000.0,9.7618,9.7707,9.6464,9.6553,876000.0
2009-01-27 09:50:00,10.88,10.96,10.88,10.89,561200.0,9.6553,9.7263,9.6553,9.6642,561200.0
2009-01-27 10:00:00,10.89,10.9,10.76,10.76,864400.0,9.6642,9.673,9.5488,9.5488,864400.0
2009-01-27 10:10:00,10.77,10.81,10.72,10.77,762000.0,9.5577,9.5932,9.5133,9.5577,762000.0
2009-01-27 10:20:00,10.77,10.8,10.75,10.76,715600.0,9.5577,9.5843,9.5399,9.5488,715600.0
2009-01-27 10:30:00,10.76,10.82,10.73,10.79,358400.0,9.5488,9.602,9.5222,9.5754,358400.0
2009-01-27 10:40:00,10.79,10.81,10.74,10.78,246000.0,9.5754,9.5932,9.531,9.5665,246000.0
2009-01-27 10:50:00,10.78,10.81,10.73,10.75,263600.0,9.5665,9.5932,9.5222,9.5399,263600.0
2009-01-27 11:00:00,10.75,10.77,10.7,10.73,680000.0,9.5399,9.5577,9.4955,9.5222,680000.0
2009-01-27 11:10:00,10.74,10.78,10.71,10.73,501200.0,9.531,9.5665,9.5044,9.5222,501200.0
2009-01-27 11:20:00,10.74,10.76,10.72,10.75,191200.0,9.531,9.5488,9.5133,9.5399,191200.0
2009-01-27 11:30:00,10.75,10.78,10.66,10.7,556000.0,9.5399,9.5665,9.46,9.4955,556000.0
2009-01-27 11:40:00,10.69,10.75,10.67,10.73,236000.0,9.4867,9.5399,9.4689,9.5222,236000.0
2009-01-27 11:50:00,10.73,10.75,10.71,10.74,360000.0,9.5222,9.5399,9.5044,9.531,360000.0
2009-01-27 12:00:00,10.74,10.74,10.69,10.72,418800.0,9.531,9.531,9.4867,9.5133,418800.0
2009-01-27 12:10:00,10.72,10.78,10.7,10.74,300400.0,9.5133,9.5665,9.4955,9.531,300400.0
2009-01-27 12:20:00,10.74,10.79,10.71,10.78,605200.0,9.531,9.5754,9.5044,9.5665,605200.0
2009-01-27 12:30:00,10.77,10.88,10.76,10.87,802000.0,9.5577,9.6553,9.5488,9.6464,802000.0
2009-01-27 12:40:00,10.87,10.9,10.84,10.9,608800.0,9.6464,9.673,9.6198,9.673,608800.0
2009-01-27 12:50:00,10.9,10.93,10.87,10.91,387600.0,9.673,9.6997,9.6464,9.6819,387600.0
2009-01-27 13:00:00,10.91,10.91,10.84,10.88,364000.0,9.6819,9.6819,9.6198,9.6553,364000.0
2009-01-27 13:10:00,10.88,10.91,10.88,10.88,257200.0,9.6553,9.6819,9.6553,9.6553,257200.0
2009-01-27 13:20:00,10.88,10.92,10.86,10.86,369200.0,9.6553,9.6908,9.6375,9.6375,369200.0
2009-01-27 13:30:00,10.87,10.9,10.84,10.89,408400.0,9.6464,9.673,9.6198,9.6642,408400.0
2009-01-27 13:40:00,10.89,10.95,10.89,10.92,367200.0,9.6642,9.7174,9.6642,9.6908,367200.0
2009-01-27 13:50:00,10.92,10.94,10.86,10.9,586000.0,9.6908,9.7085,9.6375,9.673,586000.0
2009-01-27 14:00:00,10.9,10.9,10.83,10.88,1121200.0,9.673,9.673,9.6109,9.6553,1121200.0
2009-01-27 14:10:00,10.88,10.94,10.87,10.9,789200.0,9.6553,9.7085,9.6464,9.673,789200.0
2009-01-27 14:20:00,10.9,10.92,10.88,10.9,379200.0,9.673,9.6908,9.6553,9.673,379200.0
2009-01-27 14:30:00,10.9,10.97,10.9,10.95,568000.0,9.673,9.7352,9.673,9.7174,568000.0
2009-01-27 14:40:00,10.95,11.05,10.95,11.01,1901200.0,9.7174,9.8061,9.7174,9.7707,1901200.0
2009-01-27 14:50:00,11.01,11.05,10.98,11.01,591600.0,9.7707,9.8061,9.744,9.7707,591600.0
2009-01-27 15:00:00,11.01,11.03,10.95,11.01,556400.0,9.7707,9.7884,9.7174,9.7707,556400.0
2009-01-27 15:10:00,11.01,11.03,10.95,11.0,867600.0,9.7707,9.7884,9.7174,9.7618,867600.0
2009-01-27 15:20:00,11.0,11.05,10.95,11.02,760400.0,9.7618,9.8061,9.7174,9.7795,760400.0
2009-01-27 15:30:00,11.03,11.03,10.98,11.02,583600.0,9.7884,9.7884,9.744,9.7795,583600.0
2009-01-27 15:40:00,11.02,11.05,10.98,11.02,1224000.0,9.7795,9.8061,9.744,9.7795,1224000.0
2009-01-27 15:50:00,11.02,11.05,10.96,11.04,1350800.0,9.7795,9.8061,9.7263,9.7973,1350800.0
2009-01-28 09:30:00,11.48,11.55,11.4,11.42,2284000.0,10.1877,10.2499,10.1167,10.1345,2284000.0
2009-01-28 09:40:00,11.42,11.47,11.31,11.44,1002000.0,10.1345,10.1789,10.0369,10.1522,1002000.0
2009-01-28 09:50:00,11.44,11.49,11.42,11.48,906000.0,10.1522,10.1966,10.1345,10.1877,906000.0
2009-01-28 10:00:00,11.47,11.5,11.4,11.42,720400.0,10.1789,10.2055,10.1167,10.1345,720400.0
2009-01-28 10:10:00,11.42,11.43,11.35,11.38,484400.0,10.1345,10.1434,10.0724,10.099,484400.0
2009-01-28 10:20:00,11.39,11.45,11.38,11.45,474800.0,10.1079,10.1611,10.099,10.1611,474800.0
2009-01-28 10:30:00,11.45,11.49,11.43,11.49,627200.0,10.1611,10.1966,10.1434,10.1966,627200.0
2009-01-28 10:40:00,11.49,11.5,11.47,11.49,574400.0,10.1966,10.2055,10.1789,10.1966,574400.0
2009-01-28 10:50:00,11.49,11.49,11.43,11.46,347600.0,10.1966,10.1966,10.1434,10.17,347600.0
2009-01-28 11:00:00,11.47,11.52,11.47,11.52,549200.0,10.1789,10.2232,10.1789,10.2232,549200.0
2009-01-28 11:10:00,11.52,11.52,11.49,11.52,565600.0,10.2232,10.2232,10.1966,10.2232,565600.0
2009-01-28 11:20:00,11.52,11.56,11.51,11.54,643600.0,10.2232,10.2587,10.2144,10.241,643600.0
2009-01-28 11:30:00,11.54,11.55,11.51,11.51,361200.0,10.241,10.2499,10.2144,10.2144,361200.0
2009-01-28 11:40:00,11.52,11.56,11.47,11.47,532000.0,10.2232,10.2587,10.1789,10.1789,532000.0
2009-01-28 11:50:00,11.47,11.51,11.47,11.5,404400.0,10.1789,10.2144,10.1789,10.2055,404400.0
2009-01-28 12:00:00,11.5,11.5,11.47,11.49,296800.0,10.2055,10.2055,10.1789,10.1966,296800.0
2009-01-28 12:10:00,11.49,11.55,11.49,11.54,368800.0,10.1966,10.2499,10.1966,10.241,368800.0
2009-01-28 12:20:00,11.54,11.56,11.53,11.55,253600.0,10.241,10.2587,10.2321,10.2499,253600.0
2009-01-28 12:30:00,11.54,11.59,11.54,11.59,433200.0,10.241,10.2854,10.241,10.2854,433200.0
2009-01-28 12:40:00,11.59,11.65,11.56,11.65,545600.0,10.2854,10.3386,10.2587,10.3386,545600.0
2009-01-28 12:50:00,11.65,11.66,11.59,11.6,544000.0,10.3386,10.3475,10.2854,10.2942,544000.0
2009-01-28 13:00:00,11.6,11.6,11.54,11.59,410400.0,10.2942,10.2942,10.241,10.2854,410400.0
2009-01-28 13:10:00,11.59,11.62,11.59,11.59,356800.0,10.2854,10.312,10.2854,10.2854,356800.0
2009-01-28 13:20:00,11.59,11.62,11.58,11.58,317600.0,10.2854,10.312,10.2765,10.2765,317600.0
2009-01-28 13:30:00,11.58,11.63,11.56,11.62,564400.0,10.2765,10.3209,10.2587,10.312,564400.0
2009-01-28 13:40:00,11.62,11.66,11.62,11.65,247200.0,10.312,10.3475,10.312,10.3386,247200.0
2009-01-28 13:50:00,11.66,11.68,11.65,11.67,405600.0,10.3475,10.3652,10.3386,10.3564,405600.0
2009-01-28 14:00:00,11.67,11.7,11.64,11.7,509600.0,10.3564,10.383,10.3297,10.383,509600.0
2009-01-28 14:10:00,11.69,11.77,11.67,11.75,879200.0,10.3741,10.4451,10.3564,10.4274,879200.0
2009-01-28 14:20:00,11.75,11.79,11.65,11.72,1230800.0,10.4274,10.4628,10.3386,10.4007,1230800.0
2009-01-28 14:30:00,11.72,11.74,11.68,11.74,1136000.0,10.4007,10.4185,10.3652,10.4185,1136000.0
2009-01-28 14:40:00,11.74,11.76,11.72,11.74,687200.0,10.4185,10.4362,10.4007,10.4185,687200.0
2009-01-28 14:50:00,11.75,11.76,11.69,11.76,690400.0,10.4274,10.4362,10.3741,10.4362,690400.0
2009-01-28 15:00:00,11.76,11.79,11.68,11.7,1119600.0,10.4362,10.4628,10.3652,10.383,1119600.0
2009-01-28 15:10:00,11.7,11.74,11.67,11.67,893600.0,10.383,10.4185,10.3564,10.3564,893600.0
2009-01-28 15:20:00,11.67,11.68,11.62,11.64,918400.0,10.3564,10.3652,10.312,10.3297,918400.0
2009-01-28 15:30:00,11.64,11.69,11.6,11.67,938400.0,10.3297,10.3741,10.2942,10.3564,938400.0
2009-01-28 15:40:00,11.67,11.73,11.67,11.73,1578400.0,10.3564,10.4096,10.3564,10.4096,1578400.0
2009-01-28 15:50:00,11.73,11.87,11.73,11.86,2451200.0,10.4096,10.5338,10.4096,10.525,2451200.0
2009-01-29 09:30:00,11.46,11.52,11.31,11.31,1599600.0,10.17,10.2232,10.0369,10.0369,1599600.0
2009-01-29 09:40:00,11.31,11.55,11.31,11.51,980800.0,10.0369,10.2499,10.0369,10.2144,980800.0
2009-01-29 09:50:00,11.51,11.57,11.46,11.51,914400.0,10.2144,10.2676,10.17,10.2144,914400.0
2009-01-29 10:00:00,11.5,11.51,11.45,11.47,616800.0,10.2055,10.2144,10.1611,10.1789,616800.0
2009-01-29 10:10:00,11.47,11.49,11.43,11.49,419600.0,10.1789,10.1966,10.1434,10.1966,419600.0
2009-01-29 10:20:00,11.48,11.59,11.48,11.58,504000.0,10.1877,10.2854,10.1877,10.2765,504000.0
2009-01-29 10:30:00,11.58,11.65,11.5,11.65,557600.0,10.2765,10.3386,10.2055,10.3386,557600.0
2009-01-29 10:40:00,11.64,11.66,11.56,11.64,510400.0,10.3297,10.3475,10.2587,10.3297,510400.0
2009-01-29 10:50:00,11.64,11.74,11.63,11.73,566400.0,10.3297,10.4185,10.3209,10.4096,566400.0
2009-01-29 11:00:00,11.74,11.74,11.65,11.72,651200.0,10.4185,10.4185,10.3386,10.4007,651200.0
2009-01-29 11:10:00,11.72,11.74,11.69,11.73,388800.0,10.4007,10.4185,10.3741,10.4096,388800.0
2009-01-29 11:20:00,11.73,11.8,11.72,11.73,727200.0,10.4096,10.4717,10.4007,10.4096,727200.0
2009-01-29 11:30:00,11.73,11.77,11.7,11.71,256400.0,10.4096,10.4451,10.383,10.3919,256400.0
2009-01-29 11:40:00,11.71,11.72,11.67,11.68,338400.0,10.3919,10.4007,10.3564,10.3652,338400.0
2009-01-29 11:50:00,11.69,11.73,11.68,11.71,262400.0,10.3741,10.4096,10.3652,10.3919,262400.0
2009-01-29 12:00:00,11.71,11.71,11.62,11.67,312400.0,10.3919,10.3919,10.312,10.3564,312400.0
2009-01-29 12:10:00,11.67,11.71,11.66,11.68,132000.0,10.3564,10.3919,10.3475,10.3652,132000.0
2009-01-29 12:20:00,11.68,11.7,11.66,11.69,179600.0,10.3652,10.383,10.3475,10.3741,179600.0
2009-01-29 12:30:00,11.69,11.73,11.66,11.72,221200.0,10.3741,10.4096,10.3475,10.4007,221200.0
2009-01-29 12:40:00,11.71,11.74,11.69,11.73,292800.0,10.3919,10.4185,10.3741,10.4096,292800.0
2009-01-29 12:50:00,11.73,11.74,11.69,11.71,370400.0,10.4096,10.4185,10.3741,10.3919,370400.0
2009-01-29 13:00:00,11.71,11.79,11.7,11.74,500400.0,10.3919,10.4628,10.383,10.4185,500400.0
2009-01-29 13:10:00,11.74,11.8,11.74,11.77,437600.0,10.4185,10.4717,10.4185,10.4451,437600.0
2009-01-29 13:20:00,11.77,12.0,11.76,11.96,1193200.0,10.4451,10.6492,10.4362,10.6137,1193200.0
2009-01-29 13:30:00,11.96,12.03,11.82,11.85,1845600.0,10.6137,10.6758,10.4895,10.5161,1845600.0
2009-01-29 13:40:00,11.84,11.86,11.79,11.79,627600.0,10.5072,10.525,10.4628,10.4628,627600.0
2009-01-29 13:50:00,11.79,11.8,11.73,11.78,350400.0,10.4628,10.4717,10.4096,10.454,350400.0
2009-01-29 14:00:00,11.78,11.89,11.74,11.88,489200.0,10.454,10.5516,10.4185,10.5427,489200.0
2009-01-29 14:10:00,11.88,11.9,11.84,11.86,462800.0,10.5427,10.5605,10.5072,10.525,462800.0
2009-01-29 14:20:00,11.86,11.86,11.75,11.82,579600.0,10.525,10.525,10.4274,10.4895,579600.0
2009-01-29 14:30:00,11.82,11.82,11.76,11.78,374800.0,10.4895,10.4895,10.4362,10.454,374800.0
2009-01-29 14:40:00,11.77,11.85,11.74,11.78,556000.0,10.4451,10.5161,10.4185,10.454,556000.0
2009-01-29 14:50:00,11.79,11.79,11.76,11.77,260000.0,10.4628,10.4628,10.4362,10.4451,260000.0
2009-01-29 15:00:00,11.77,11.8,11.77,11.78,328400.0,10.4451,10.4717,10.4451,10.454,328400.0
2009-01-29 15:10:00,11.78,11.79,11.74,11.77,511200.0,10.454,10.4628,10.4185,10.4451,511200.0
2009-01-29 15:20:00,11.77,11.77,11.7,11.72,575600.0,10.4451,10.4451,10.383,10.4007,575600.0
2009-01-29 15:30:00,11.71,11.71,11.63,11.66,666400.0,10.3919,10.3919,10.3209,10.3475,666400.0
2009-01-29 15:40:00,11.65,11.71,11.62,11.64,984400.0,10.3386,10.3919,10.312,10.3297,984400.0
2009-01-29 15:50:00,11.65,11.67,11.53,11.57,2076800.0,10.3386,10.3564,10.2321,10.2676,2076800.0
2009-01-30 09:30:00,11.77,12.05,11.72,11.94,1865200.0,10.4451,10.6936,10.4007,10.596,1865200.0
2009-01-30 09:40:00,11.91,12.02,11.89,11.97,1171200.0,10.5693,10.667,10.5516,10.6226,1171200.0
2009-01-30 09:50:00,11.97,12.15,11.96,12.0,1521200.0,10.6226,10.7823,10.6137,10.6492,1521200.0
2009-01-30 10:00:00,12.0,12.15,11.99,12.1,1457600.0,10.6492,10.7823,10.6403,10.738,1457600.0
2009-01-30 10:10:00,12.09,12.1,11.9,11.93,1668800.0,10.7291,10.738,10.5605,10.5871,1668800.0
2009-01-30 10:20:00,11.93,11.96,11.9,11.92,680800.0,10.5871,10.6137,10.5605,10.5782,680800.0
2009-01-30 10:30:00,11.91,11.94,11.87,11.92,655600.0,10.5693,10.596,10.5338,10.5782,655600.0
2009-01-30 10:40:00,11.92,12.04,11.92,12.01,404800.0,10.5782,10.6847,10.5782,10.6581,404800.0
2009-01-30 10:50:00,12.01,12.05,11.95,12.04,382800.0,10.6581,10.6936,10.6048,10.6847,382800.0
2009-01-30 11:00:00,12.03,12.11,12.02,12.04,434400.0,10.6758,10.7468,10.667,10.6847,434400.0
2009-01-30 11:10:00,12.04,12.05,11.95,12.02,410000.0,10.6847,10.6936,10.6048,10.667,410000.0
2009-01-30 11:20:00,12.02,12.03,11.91,11.97,450400.0,10.667,10.6758,10.5693,10.6226,450400.0
2009-01-30 11:30:00,11.97,12.03,11.95,12.0,315200.0,10.6226,10.6758,10.6048,10.6492,315200.0
2009-01-30 11:40:00,12.01,12.21,12.0,12.15,1035200.0,10.6581,10.8356,10.6492,10.7823,1035200.0
2009-01-30 11:50:00,12.15,12.19,12.08,12.18,387200.0,10.7823,10.8178,10.7202,10.8089,387200.0
2009-01-30 12:00:00,12.18,12.19,12.05,12.14,338800.0,10.8089,10.8178,10.6936,10.7735,338800.0
2009-01-30 12:10:00,12.15,12.16,12.08,12.11,256400.0,10.7823,10.7912,10.7202,10.7468,256400.0
2009-01-30 12:20:00,12.11,12.15,12.08,12.08,214400.0,10.7468,10.7823,10.7202,10.7202,214400.0
2009-01-30 12:30:00,12.09,12.09,12.03,12.03,381200.0,10.7291,10.7291,10.6758,10.6758,381200.0
2009-01-30 12:40:00,12.03,12.11,12.02,12.09,432800.0,10.6758,10.7468,10.667,10.7291,432800.0
2009-01-30 12:50:00,12.09,12.1,12.07,12.1,289200.0,10.7291,10.738,10.7113,10.738,289200.0
2009-01-30 13:00:00,12.1,12.15,12.09,12.13,311600.0,10.738,10.7823,10.7291,10.7646,311600.0
2009-01-30 13:10:00,12.13,12.13,12.09,12.12,212400.0,10.7646,10.7646,10.7291,10.7557,212400.0
2009-01-30 13:20:00,12.12,12.12,12.01,12.04,380000.0,10.7557,10.7557,10.6581,10.6847,380000.0
2009-01-30 13:30:00,12.04,12.09,12.01,12.02,474400.0,10.6847,10.7291,10.6581,10.667,474400.0
2009-01-30 13:40:00,12.02,12.05,11.96,11.99,780400.0,10.667,10.6936,10.6137,10.6403,780400.0
2009-01-30 13:50:00,11.98,12.05,11.96,12.02,384400.0,10.6315,10.6936,10.6137,10.667,384400.0
2009-01-30 14:00:00,12.02,12.05,12.01,12.02,296400.0,10.667,10.6936,10.6581,10.667,296400.0
2009-01-30 14:10:00,12.02,12.05,12.01,12.03,280400.0,10.667,10.6936,10.6581,10.6758,280400.0
2009-01-30 14:20:00,12.03,12.08,12.02,12.03,462000.0,10.6758,10.7202,10.667,10.6758,462000.0
2009-01-30 14:30:00,12.03,12.15,12.03,12.13,1222400.0,10.6758,10.7823,10.6758,10.7646,1222400.0
2009-01-30 14:40:00,12.13,12.15,12.1,12.11,744400.0,10.7646,10.7823,10.738,10.7468,744400.0
2009-01-30 14:50:00,12.11,12.15,12.07,12.14,530400.0,10.7468,10.7823,10.7113,10.7735,530400.0
2009-01-30 15:00:00,12.15,12.18,12.13,12.13,674400.0,10.7823,10.8089,10.7646,10.7646,674400.0
2009-01-30 15:10:00,12.13,12.2,12.12,12.12,690400.0,10.7646,10.8267,10.7557,10.7557,690400.0
2009-01-30 15:20:00,12.12,12.15,12.08,12.12,674000.0,10.7557,10.7823,10.7202,10.7557,674000.0
2009-01-30 15:30:00,12.12,12.12,12.0,12.02,833600.0,10.7557,10.7557,10.6492,10.667,833600.0
2009-01-30 15:40:00,12.03,12.13,12.0,12.13,1272400.0,10.6758,10.7646,10.6492,10.7646,1272400.0
2009-01-30 15:50:00,12.13,12.15,12.09,12.15,1804400.0,10.7646,10.7823,10.7291,10.7823,1804400.0
2009-02-02 09:30:00,12.06,12.12,11.88,11.98,1704000.0,10.7025,10.7557,10.5427,10.6315,1704000.0
2009-02-02 09:40:00,11.99,12.02,11.89,11.97,542400.0,10.6403,10.667,10.5516,10.6226,542400.0
2009-02-02 09:50:00,11.97,12.05,11.96,12.04,735600.0,10.6226,10.6936,10.6137,10.6847,735600.0
2009-02-02 10:00:00,12.03,12.13,12.01,12.12,1040000.0,10.6758,10.7646,10.6581,10.7557,1040000.0
2009-02-02 10:10:00,12.12,12.21,12.08,12.19,1314800.0,10.7557,10.8356,10.7202,10.8178,1314800.0
2009-02-02 10:20:00,12.19,12.3,12.19,12.21,994400.0,10.8178,10.9154,10.8178,10.8356,994400.0
2009-02-02 10:30:00,12.21,12.27,12.15,12.23,744000.0,10.8356,10.8888,10.7823,10.8533,744000.0
2009-02-02 10:40:00,12.23,12.27,12.23,12.27,550400.0,10.8533,10.8888,10.8533,10.8888,550400.0
2009-02-02 10:50:00,12.27,12.28,12.24,12.27,343200.0,10.8888,10.8977,10.8622,10.8888,343200.0
2009-02-02 11:00:00,12.27,12.34,12.23,12.31,627200.0,10.8888,10.9509,10.8533,10.9243,627200.0
2009-02-02 11:10:00,12.32,12.4,12.32,12.34,754000.0,10.9332,11.0042,10.9332,10.9509,754000.0
2009-02-02 11:20:00,12.34,12.35,12.29,12.31,563600.0,10.9509,10.9598,10.9066,10.9243,563600.0
2009-02-02 11:30:00,12.31,12.39,12.3,12.36,744000.0,10.9243,10.9953,10.9154,10.9687,744000.0
2009-02-02 11:40:00,12.37,12.45,12.35,12.43,620800.0,10.9776,11.0486,10.9598,11.0308,620800.0
2009-02-02 11:50:00,12.43,12.49,12.42,12.43,761200.0,11.0308,11.0841,11.0219,11.0308,761200.0
2009-02-02 12:00:00,12.43,12.47,12.41,12.47,542400.0,11.0308,11.0663,11.0131,11.0663,542400.0
2009-02-02 12:10:00,12.47,12.47,12.41,12.44,472800.0,11.0663,11.0663,11.0131,11.0397,472800.0
2009-02-02 12:20:00,12.45,12.46,12.41,12.45,390800.0,11.0486,11.0574,11.0131,11.0486,390800.0
2009-02-02 12:30:00,12.45,12.49,12.44,12.49,498000.0,11.0486,11.0841,11.0397,11.0841,498000.0
2009-02-02 12:40:00,12.49,12.49,12.45,12.46,556800.0,11.0841,11.0841,11.0486,11.0574,556800.0
2009-02-02 12:50:00,12.46,12.49,12.46,12.49,402000.0,11.0574,11.0841,11.0574,11.0841,402000.0
2009-02-02 13:00:00,12.49,12.49,12.45,12.47,517600.0,11.0841,11.0841,11.0486,11.0663,517600.0
2009-02-02 13:10:00,12.46,12.47,12.39,12.41,760400.0,11.0574,11.0663,10.9953,11.0131,760400.0
2009-02-02 13:20:00,12.41,12.41,12.36,12.39,605200.0,11.0131,11.0131,10.9687,10.9953,605200.0
2009-02-02 13:30:00,12.39,12.42,12.36,12.39,578400.0,10.9953,11.0219,10.9687,10.9953,578400.0
2009-02-02 13:40:00,12.4,12.41,12.34,12.36,553600.0,11.0042,11.0131,10.9509,10.9687,553600.0
2009-02-02 13:50:00,12.36,12.36,12.28,12.31,566400.0,10.9687,10.9687,10.8977,10.9243,566400.0
2009-02-02 14:00:00,12.31,12.33,12.26,12.29,551600.0,10.9243,10.9421,10.8799,10.9066,551600.0
2009-02-02 14:10:00,12.29,12.33,12.01,12.31,659200.0,10.9066,10.9421,10.6581,10.9243,659200.0
2009-02-02 14:20:00,12.31,12.33,12.26,12.29,601200.0,10.9243,10.9421,10.8799,10.9066,601200.0
2009-02-02 14:30:00,12.3,12.31,12.26,12.3,612000.0,10.9154,10.9243,10.8799,10.9154,612000.0
2009-02-02 14:40:00,12.31,12.31,12.28,12.31,564000.0,10.9243,10.9243,10.8977,10.9243,564000.0
2009-02-02 14:50:00,12.31,12.33,12.28,12.28,389600.0,10.9243,10.9421,10.8977,10.8977,389600.0
2009-02-02 15:00:00,12.28,12.34,12.26,12.34,593600.0,10.8977,10.9509,10.8799,10.9509,593600.0
2009-02-02 15:10:00,12.34,12.38,12.34,12.37,498800.0,10.9509,10.9864,10.9509,10.9776,498800.0
2009-02-02 15:20:00,12.37,12.43,12.36,12.41,995200.0,10.9776,11.0308,10.9687,11.0131,995200.0
2009-02-02 15:30:00,12.41,12.47,12.41,12.46,956000.0,11.0131,11.0663,11.0131,11.0574,956000.0
2009-02-02 15:40:00,12.46,12.49,12.42,12.44,866800.0,11.0574,11.0841,11.0219,11.0397,866800.0
2009-02-02 15:50:00,12.44,12.5,12.43,12.49,1356000.0,11.0397,11.0929,11.0308,11.0841,1356000.0
2009-02-03 09:30:00,12.55,12.56,12.43,12.47,1179600.0,11.1373,11.1462,11.0308,11.0663,1179600.0
2009-02-03 09:40:00,12.47,12.58,12.46,12.56,952800.0,11.0663,11.1639,11.0574,11.1462,952800.0
2009-02-03 09:50:00,12.56,12.6,12.53,12.58,1155200.0,11.1462,11.1817,11.1196,11.1639,1155200.0
2009-02-03 10:00:00,12.58,12.71,12.58,12.68,1561600.0,11.1639,11.2793,11.1639,11.2527,1561600.0
2009-02-03 10:10:00,12.68,12.74,12.59,12.62,998400.0,11.2527,11.3059,11.1728,11.1994,998400.0
2009-02-03 10:20:00,12.61,12.64,12.56,12.63,590000.0,11.1905,11.2172,11.1462,11.2083,590000.0
2009-02-03 10:30:00,12.62,12.63,12.56,12.57,469600.0,11.1994,11.2083,11.1462,11.155,469600.0
2009-02-03 10:40:00,12.57,12.59,12.54,12.57,486400.0,11.155,11.1728,11.1284,11.155,486400.0
2009-02-03 10:50:00,12.56,12.59,12.51,12.55,906400.0,11.1462,11.1728,11.1018,11.1373,906400.0
2009-02-03 11:00:00,12.55,12.58,12.53,12.54,739600.0,11.1373,11.1639,11.1196,11.1284,739600.0
2009-02-03 11:10:00,12.54,12.55,12.5,12.51,473200.0,11.1284,11.1373,11.0929,11.1018,473200.0
2009-02-03 11:20:00,12.51,12.51,12.33,12.34,1453200.0,11.1018,11.1018,10.9421,10.9509,1453200.0
2009-02-03 11:30:00,12.34,12.35,12.18,12.25,1129200.0,10.9509,10.9598,10.8089,10.8711,1129200.0
2009-02-03 11:40:00,12.24,12.32,12.15,12.32,491600.0,10.8622,10.9332,10.7823,10.9332,491600.0
2009-02-03 11:50:00,12.33,12.34,12.29,12.33,449600.0,10.9421,10.9509,10.9066,10.9421,449600.0
2009-02-03 12:00:00,12.33,12.34,12.26,12.26,430800.0,10.9421,10.9509,10.8799,10.8799,430800.0
2009-02-03 12:10:00,12.26,12.33,12.13,12.3,473200.0,10.8799,10.9421,10.7646,10.9154,473200.0
2009-02-03 12:20:00,12.3,12.3,12.22,12.23,256400.0,10.9154,10.9154,10.8444,10.8533,256400.0
2009-02-03 12:30:00,12.22,12.31,12.22,12.29,342800.0,10.8444,10.9243,10.8444,10.9066,342800.0
2009-02-03 12:40:00,12.29,12.3,12.27,12.29,387200.0,10.9066,10.9154,10.8888,10.9066,387200.0
2009-02-03 12:50:00,12.29,12.3,12.25,12.27,382000.0,10.9066,10.9154,10.8711,10.8888,382000.0
2009-02-03 13:00:00,12.26,12.27,12.21,12.22,304800.0,10.8799,10.8888,10.8356,10.8444,304800.0
2009-02-03 13:10:00,12.22,12.22,12.18,12.2,336400.0,10.8444,10.8444,10.8089,10.8267,336400.0
2009-02-03 13:20:00,12.2,12.21,12.17,12.19,338000.0,10.8267,10.8356,10.8001,10.8178,338000.0
2009-02-03 13:30:00,12.19,12.19,12.16,12.18,305200.0,10.8178,10.8178,10.7912,10.8089,305200.0
2009-02-03 13:40:00,12.17,12.18,12.06,12.08,638400.0,10.8001,10.8089,10.7025,10.7202,638400.0
2009-02-03 13:50:00,12.08,12.09,12.05,12.06,596400.0,10.7202,10.7291,10.6936,10.7025,596400.0
2009-02-03 14:00:00,12.06,12.15,12.05,12.14,776400.0,10.7025,10.7823,10.6936,10.7735,776400.0
2009-02-03 14:10:00,12.14,12.15,12.09,12.1,654000.0,10.7735,10.7823,10.7291,10.738,654000.0
2009-02-03 14:20:00,12.1,12.15,12.07,12.08,431200.0,10.738,10.7823,10.7113,10.7202,431200.0
2009-02-03 14:30:00,12.09,12.16,12.08,12.12,642800.0,10.7291,10.7912,10.7202,10.7557,642800.0
2009-02-03 14:40:00,12.12,12.21,12.12,12.15,639600.0,10.7557,10.8356,10.7557,10.7823,639600.0
2009-02-03 14:50:00,12.15,12.19,12.13,12.13,473200.0,10.7823,10.8178,10.7646,10.7646,473200.0
2009-02-03 15:00:00,12.13,12.15,12.11,12.13,655200.0,10.7646,10.7823,10.7468,10.7646,655200.0
2009-02-03 15:10:00,12.13,12.15,12.11,12.14,1041600.0,10.7646,10.7823,10.7468,10.7735,1041600.0
2009-02-03 15:20:00,12.14,12.24,12.14,12.2,728400.0,10.7735,10.8622,10.7735,10.8267,728400.0
2009-02-03 15:30:00,12.21,12.26,12.19,12.22,812000.0,10.8356,10.8799,10.8178,10.8444,812000.0
2009-02-03 15:40:00,12.22,12.22,12.16,12.2,1101200.0,10.8444,10.8444,10.7912,10.8267,1101200.0
2009-02-03 15:50:00,12.2,12.21,12.05,12.1,1880800.0,10.8267,10.8356,10.6936,10.738,1880800.0
2009-02-04 09:30:00,12.22,12.32,12.14,12.28,954800.0,10.8444,10.9332,10.7735,10.8977,954800.0
2009-02-04 09:40:00,12.27,12.35,12.18,12.2,531600.0,10.8888,10.9598,10.8089,10.8267,531600.0
2009-02-04 09:50:00,12.2,12.36,12.18,12.35,828400.0,10.8267,10.9687,10.8089,10.9598,828400.0
2009-02-04 10:00:00,12.35,12.49,12.35,12.49,1396800.0,10.9598,11.0841,10.9598,11.0841,1396800.0
2009-02-04 10:10:00,12.49,12.51,12.44,12.46,1129600.0,11.0841,11.1018,11.0397,11.0574,1129600.0
2009-02-04 10:20:00,12.45,12.49,12.4,12.46,512000.0,11.0486,11.0841,11.0042,11.0574,512000.0
2009-02-04 10:30:00,12.46,12.52,12.44,12.51,949600.0,11.0574,11.1107,11.0397,11.1018,949600.0
2009-02-04 10:40:00,12.51,12.56,12.5,12.52,521200.0,11.1018,11.1462,11.0929,11.1107,521200.0
2009-02-04 10:50:00,12.52,12.52,12.49,12.51,539200.0,11.1107,11.1107,11.0841,11.1018,539200.0
2009-02-04 11:00:00,12.51,12.55,12.5,12.54,671600.0,11.1018,11.1373,11.0929,11.1284,671600.0
2009-02-04 11:10:00,12.54,12.56,12.49,12.51,886000.0,11.1284,11.1462,11.0841,11.1018,886000.0
2009-02-04 11:20:00,12.51,12.51,12.48,12.5,406000.0,11.1018,11.1018,11.0752,11.0929,406000.0
2009-02-04 11:30:00,12.5,12.5,12.49,12.49,303200.0,11.0929,11.0929,11.0841,11.0841,303200.0
2009-02-04 11:40:00,12.49,12.5,12.47,12.47,411600.0,11.0841,11.0929,11.0663,11.0663,411600.0
2009-02-04 11:50:00,12.47,12.47,12.43,12.45,386000.0,11.0663,11.0663,11.0308,11.0486,386000.0
2009-02-04 12:00:00,12.44,12.47,12.43,12.44,301200.0,11.0397,11.0663,11.0308,11.0397,301200.0
2009-02-04 12:10:00,12.44,12.47,12.42,12.44,259600.0,11.0397,11.0663,11.0219,11.0397,259600.0
2009-02-04 12:20:00,12.43,12.43,12.35,12.37,532800.0,11.0308,11.0308,10.9598,10.9776,532800.0
2009-02-04 12:30:00,12.37,12.41,12.37,12.41,202400.0,10.9776,11.0131,10.9776,11.0131,202400.0
2009-02-04 12:40:00,12.4,12.41,12.4,12.41,156400.0,11.0042,11.0131,11.0042,11.0131,156400.0
2009-02-04 12:50:00,12.41,12.43,12.4,12.42,300400.0,11.0131,11.0308,11.0042,11.0219,300400.0
2009-02-04 13:00:00,12.42,12.42,12.38,12.41,360000.0,11.0219,11.0219,10.9864,11.0131,360000.0
2009-02-04 13:10:00,12.41,12.44,12.38,12.38,320400.0,11.0131,11.0397,10.9864,10.9864,320400.0
2009-02-04 13:20:00,12.39,12.43,12.39,12.41,270000.0,10.9953,11.0308,10.9953,11.0131,270000.0
2009-02-04 13:30:00,12.41,12.41,12.37,12.39,308800.0,11.0131,11.0131,10.9776,10.9953,308800.0
2009-02-04 13:40:00,12.39,12.4,12.35,12.35,602800.0,10.9953,11.0042,10.9598,10.9598,602800.0
2009-02-04 13:50:00,12.35,12.36,12.25,12.27,822800.0,10.9598,10.9687,10.8711,10.8888,822800.0
2009-02-04 14:00:00,12.27,12.27,12.19,12.25,784800.0,10.8888,10.8888,10.8178,10.8711,784800.0
2009-02-04 14:10:00,12.25,12.28,12.23,12.26,606800.0,10.8711,10.8977,10.8533,10.8799,606800.0
2009-02-04 14:20:00,12.27,12.28,12.2,12.2,907200.0,10.8888,10.8977,10.8267,10.8267,907200.0
2009-02-04 14:30:00,12.2,12.21,12.15,12.18,813600.0,10.8267,10.8356,10.7823,10.8089,813600.0
2009-02-04 14:40:00,12.18,12.19,12.16,12.17,416000.0,10.8089,10.8178,10.7912,10.8001,416000.0
2009-02-04 14:50:00,12.18,12.25,12.16,12.25,598800.0,10.8089,10.8711,10.7912,10.8711,598800.0
2009-02-04 15:00:00,12.25,12.25,12.18,12.21,632400.0,10.8711,10.8711,10.8089,10.8356,632400.0
2009-02-04 15:10:00,12.22,12.23,12.19,12.19,545600.0,10.8444,10.8533,10.8178,10.8178,545600.0
2009-02-04 15:20:00,12.2,12.22,12.18,12.19,922800.0,10.8267,10.8444,10.8089,10.8178,922800.0
2009-02-04 15:30:00,12.2,12.22,12.19,12.21,690400.0,10.8267,10.8444,10.8178,10.8356,690400.0
2009-02-04 15:40:00,12.21,12.24,12.2,12.23,1060800.0,10.8356,10.8622,10.8267,10.8533,1060800.0
2009-02-04 15:50:00,12.23,12.28,12.21,12.26,1806800.0,10.8533,10.8977,10.8356,10.8799,1806800.0
2009-02-05 09:30:00,13.04,13.31,12.88,13.3,10248000.0,11.5721,11.8117,11.4302,11.8029,10248000.0
2009-02-05 09:40:00,13.31,13.47,13.24,13.45,7142000.0,11.8117,11.9537,11.7496,11.936,7142000.0
2009-02-05 09:50:00,13.45,13.49,13.21,13.31,6304800.0,11.936,11.9715,11.723,11.8117,6304800.0
2009-02-05 10:00:00,13.32,13.45,13.31,13.36,3363200.0,11.8206,11.936,11.8117,11.8561,3363200.0
2009-02-05 10:10:00,13.36,13.43,13.3,13.33,2240400.0,11.8561,11.9182,11.8029,11.8295,2240400.0
2009-02-05 10:20:00,13.33,13.41,13.31,13.37,1852400.0,11.8295,11.9005,11.8117,11.865,1852400.0
2009-02-05 10:30:00,13.37,13.41,13.32,13.39,2330000.0,11.865,11.9005,11.8206,11.8827,2330000.0
2009-02-05 10:40:00,13.39,13.46,13.34,13.35,2704800.0,11.8827,11.9449,11.8384,11.8472,2704800.0
2009-02-05 10:50:00,13.34,13.37,13.11,13.17,5046800.0,11.8384,11.865,11.6343,11.6875,5046800.0
2009-02-05 11:00:00,13.17,13.33,13.17,13.32,2088800.0,11.6875,11.8295,11.6875,11.8206,2088800.0
2009-02-05 11:10:00,13.32,13.34,13.23,13.23,1380800.0,11.8206,11.8384,11.7408,11.7408,1380800.0
2009-02-05 11:20:00,13.24,13.28,13.21,13.21,1174400.0,11.7496,11.7851,11.723,11.723,1174400.0
2009-02-05 11:30:00,13.22,13.3,13.2,13.25,1170800.0,11.7319,11.8029,11.7141,11.7585,1170800.0
2009-02-05 11:40:00,13.25,13.28,13.18,13.27,932800.0,11.7585,11.7851,11.6964,11.7763,932800.0
2009-02-05 11:50:00,13.28,13.35,13.27,13.34,1250800.0,11.7851,11.8472,11.7763,11.8384,1250800.0
2009-02-05 12:00:00,13.34,13.46,13.33,13.45,2053200.0,11.8384,11.9449,11.8295,11.936,2053200.0
2009-02-05 12:10:00,13.45,13.49,13.43,13.44,1610000.0,11.936,11.9715,11.9182,11.9271,1610000.0
2009-02-05 12:20:00,13.44,13.47,13.44,13.44,900400.0,11.9271,11.9537,11.9271,11.9271,900400.0
2009-02-05 12:30:00,13.44,13.47,13.4,13.45,926800.0,11.9271,11.9537,11.8916,11.936,926800.0
2009-02-05 12:40:00,13.45,13.49,13.44,13.45,917600.0,11.936,11.9715,11.9271,11.936,917600.0
2009-02-05 12:50:00,13.45,13.54,13.45,13.52,2508800.0,11.936,12.0159,11.936,11.9981,2508800.0
2009-02-05 13:00:00,13.52,13.61,13.49,13.58,1752000.0,11.9981,12.078,11.9715,12.0514,1752000.0
2009-02-05 13:10:00,13.58,13.65,13.47,13.65,1729200.0,12.0514,12.1135,11.9537,12.1135,1729200.0
2009-02-05 13:20:00,13.65,13.74,13.62,13.67,2309600.0,12.1135,12.1933,12.0869,12.1312,2309600.0
2009-02-05 13:30:00,13.67,13.74,13.66,13.72,1856800.0,12.1312,12.1933,12.1224,12.1756,1856800.0
2009-02-05 13:40:00,13.72,13.78,13.7,13.72,2652400.0,12.1756,12.2288,12.1578,12.1756,2652400.0
2009-02-05 13:50:00,13.72,13.74,13.67,13.69,1378400.0,12.1756,12.1933,12.1312,12.149,1378400.0
2009-02-05 14:00:00,13.68,13.76,13.67,13.74,1523200.0,12.1401,12.2111,12.1312,12.1933,1523200.0
2009-02-05 14:10:00,13.74,13.75,13.58,13.67,1307600.0,12.1933,12.2022,12.0514,12.1312,1307600.0
2009-02-05 14:20:00,13.67,13.75,13.65,13.73,1247600.0,12.1312,12.2022,12.1135,12.1845,1247600.0
2009-02-05 14:30:00,13.72,13.74,13.46,13.7,1332400.0,12.1756,12.1933,11.9449,12.1578,1332400.0
2009-02-05 14:40:00,13.7,13.71,13.63,13.63,1003200.0,12.1578,12.1667,12.0957,12.0957,1003200.0
2009-02-05 14:50:00,13.63,13.65,13.42,13.44,2030400.0,12.0957,12.1135,11.9094,11.9271,2030400.0
2009-02-05 15:00:00,13.44,13.47,13.36,13.38,2302400.0,11.9271,11.9537,11.8561,11.8739,2302400.0
2009-02-05 15:10:00,13.37,13.43,13.31,13.37,2331200.0,11.865,11.9182,11.8117,11.865,2331200.0
2009-02-05 15:20:00,13.37,13.42,13.37,13.38,1764000.0,11.865,11.9094,11.865,11.8739,1764000.0
2009-02-05 15:30:00,13.38,13.46,13.35,13.44,1945600.0,11.8739,11.9449,11.8472,11.9271,1945600.0
2009-02-05 15:40:00,13.44,13.52,13.4,13.43,2366000.0,11.9271,11.9981,11.8916,11.9182,2366000.0
2009-02-05 15:50:00,13.43,13.47,13.39,13.4,2821200.0,11.9182,11.9537,11.8827,11.8916,2821200.0
2009-02-06 09:30:00,13.53,13.69,13.42,13.63,1759200.0,12.007,12.149,11.9094,12.0957,1759200.0
2009-02-06 09:40:00,13.63,13.66,13.59,13.63,1259600.0,12.0957,12.1224,12.0602,12.0957,1259600.0
2009-02-06 09:50:00,13.63,13.81,13.62,13.79,1966800.0,12.0957,12.2555,12.0869,12.2377,1966800.0
2009-02-06 10:00:00,13.8,13.86,13.76,13.86,1846800.0,12.2466,12.2998,12.2111,12.2998,1846800.0
2009-02-06 10:10:00,13.86,13.89,13.8,13.81,1672400.0,12.2998,12.3265,12.2466,12.2555,1672400.0
2009-02-06 10:20:00,13.81,13.83,13.73,13.74,1480000.0,12.2555,12.2732,12.1845,12.1933,1480000.0
2009-02-06 10:30:00,13.74,13.81,13.69,13.79,959600.0,12.1933,12.2555,12.149,12.2377,959600.0
2009-02-06 10:40:00,13.79,13.81,13.72,13.79,934000.0,12.2377,12.2555,12.1756,12.2377,934000.0
2009-02-06 10:50:00,13.79,13.88,13.77,13.81,1193600.0,12.2377,12.3176,12.22,12.2555,1193600.0
2009-02-06 11:00:00,13.82,13.9,13.79,13.79,1085200.0,12.2643,12.3353,12.2377,12.2377,1085200.0
2009-02-06 11:10:00,13.79,13.85,13.79,13.82,790400.0,12.2377,12.291,12.2377,12.2643,790400.0
2009-02-06 11:20:00,13.82,13.82,13.71,13.72,1010000.0,12.2643,12.2643,12.1667,12.1756,1010000.0
2009-02-06 11:30:00,13.72,13.76,13.66,13.67,766800.0,12.1756,12.2111,12.1224,12.1312,766800.0
2009-02-06 11:40:00,13.67,13.77,13.67,13.74,1055200.0,12.1312,12.22,12.1312,12.1933,1055200.0
2009-02-06 11:50:00,13.74,13.8,13.74,13.79,738400.0,12.1933,12.2466,12.1933,12.2377,738400.0
2009-02-06 12:00:00,13.8,13.83,13.77,13.83,886800.0,12.2466,12.2732,12.22,12.2732,886800.0
2009-02-06 12:10:00,13.83,13.86,13.7,13.72,942800.0,12.2732,12.2998,12.1578,12.1756,942800.0
2009-02-06 12:20:00,13.71,13.76,13.71,13.72,732400.0,12.1667,12.2111,12.1667,12.1756,732400.0
2009-02-06 12:30:00,13.72,13.76,13.7,13.74,782400.0,12.1756,12.2111,12.1578,12.1933,782400.0
2009-02-06 12:40:00,13.74,13.78,13.73,13.76,455600.0,12.1933,12.2288,12.1845,12.2111,455600.0
2009-02-06 12:50:00,13.76,13.78,13.75,13.77,409600.0,12.2111,12.2288,12.2022,12.22,409600.0
2009-02-06 13:00:00,13.78,13.86,13.78,13.85,625200.0,12.2288,12.2998,12.2288,12.291,625200.0
2009-02-06 13:10:00,13.85,13.89,13.84,13.88,786800.0,12.291,12.3265,12.2821,12.3176,786800.0
2009-02-06 13:20:00,13.88,13.94,13.87,13.9,936800.0,12.3176,12.3708,12.3087,12.3353,936800.0
2009-02-06 13:30:00,13.91,13.92,13.89,13.9,792800.0,12.3442,12.3531,12.3265,12.3353,792800.0
2009-02-06 13:40:00,13.9,13.99,13.89,13.97,952800.0,12.3353,12.4152,12.3265,12.3975,952800.0
2009-02-06 13:50:00,13.97,14.0,13.97,13.99,1007200.0,12.3975,12.4241,12.3975,12.4152,1007200.0
2009-02-06 14:00:00,13.99,13.99,13.83,13.85,1374400.0,12.4152,12.4152,12.2732,12.291,1374400.0
2009-02-06 14:10:00,13.84,13.9,13.74,13.82,1033600.0,12.2821,12.3353,12.1933,12.2643,1033600.0
2009-02-06 14:20:00,13.82,13.88,13.82,13.83,749600.0,12.2643,12.3176,12.2643,12.2732,749600.0
2009-02-06 14:30:00,13.82,13.87,13.8,13.82,936800.0,12.2643,12.3087,12.2466,12.2643,936800.0
2009-02-06 14:40:00,13.82,13.85,13.78,13.82,840800.0,12.2643,12.291,12.2288,12.2643,840800.0
2009-02-06 14:50:00,13.81,13.84,13.79,13.81,1066800.0,12.2555,12.2821,12.2377,12.2555,1066800.0
2009-02-06 15:00:00,13.81,13.81,13.73,13.73,1228400.0,12.2555,12.2555,12.1845,12.1845,1228400.0
2009-02-06 15:10:00,13.73,13.77,13.72,13.76,1135600.0,12.1845,12.22,12.1756,12.2111,1135600.0
2009-02-06 15:20:00,13.76,13.77,13.75,13.76,1131200.0,12.2111,12.22,12.2022,12.2111,1131200.0
2009-02-06 15:30:00,13.76,13.85,13.76,13.85,1316800.0,12.2111,12.291,12.2111,12.291,1316800.0
2009-02-06 15:40:00,13.85,13.92,13.85,13.89,1816800.0,12.291,12.3531,12.291,12.3265,1816800.0
2009-02-06 15:50:00,13.89,13.93,13.8,13.83,3544800.0,12.3265,12.362,12.2466,12.2732,3544800.0
2009-02-09 09:30:00,13.88,13.92,13.65,13.77,1330400.0,12.3176,12.3531,12.1135,12.22,1330400.0
2009-02-09 09:40:00,13.77,13.84,13.72,13.84,776400.0,12.22,12.2821,12.1756,12.2821,776400.0
2009-02-09 09:50:00,13.84,14.0,13.82,13.96,1683200.0,12.2821,12.4241,12.2643,12.3886,1683200.0
2009-02-09 10:00:00,13.96,13.97,13.85,13.87,1220000.0,12.3886,12.3975,12.291,12.3087,1220000.0
2009-02-09 10:10:00,13.87,13.87,13.69,13.74,1346000.0,12.3087,12.3087,12.149,12.1933,1346000.0
2009-02-09 10:20:00,13.74,13.8,13.74,13.8,664400.0,12.1933,12.2466,12.1933,12.2466,664400.0
2009-02-09 10:30:00,13.8,13.92,13.79,13.92,814000.0,12.2466,12.3531,12.2377,12.3531,814000.0
2009-02-09 10:40:00,13.92,13.93,13.88,13.89,546400.0,12.3531,12.362,12.3176,12.3265,546400.0
2009-02-09 10:50:00,13.9,13.92,13.86,13.91,389600.0,12.3353,12.3531,12.2998,12.3442,389600.0
2009-02-09 11:00:00,13.91,13.92,13.84,13.85,590400.0,12.3442,12.3531,12.2821,12.291,590400.0
2009-02-09 11:10:00,13.85,13.88,13.84,13.86,480000.0,12.291,12.3176,12.2821,12.2998,480000.0
2009-02-09 11:20:00,13.86,13.97,13.86,13.95,531200.0,12.2998,12.3975,12.2998,12.3797,531200.0
2009-02-09 11:30:00,13.96,13.99,13.95,13.97,465200.0,12.3886,12.4152,12.3797,12.3975,465200.0
2009-02-09 11:40:00,13.97,13.99,13.95,13.99,386400.0,12.3975,12.4152,12.3797,12.4152,386400.0
2009-02-09 11:50:00,13.99,14.09,13.98,14.06,1234400.0,12.4152,12.5039,12.4063,12.4773,1234400.0
2009-02-09 12:00:00,14.06,14.08,14.02,14.04,470000.0,12.4773,12.4951,12.4418,12.4596,470000.0
2009-02-09 12:10:00,14.04,14.08,14.01,14.06,332400.0,12.4596,12.4951,12.433,12.4773,332400.0
2009-02-09 12:20:00,14.06,14.06,14.01,14.04,456800.0,12.4773,12.4773,12.433,12.4596,456800.0
2009-02-09 12:30:00,14.04,14.06,14.03,14.03,399200.0,12.4596,12.4773,12.4507,12.4507,399200.0
2009-02-09 12:40:00,14.03,14.04,13.96,13.97,489200.0,12.4507,12.4596,12.3886,12.3975,489200.0
2009-02-09 12:50:00,13.96,14.03,13.95,13.96,527200.0,12.3886,12.4507,12.3797,12.3886,527200.0
2009-02-09 13:00:00,13.96,14.03,13.96,14.02,361600.0,12.3886,12.4507,12.3886,12.4418,361600.0
2009-02-09 13:10:00,14.02,14.06,14.02,14.02,292000.0,12.4418,12.4773,12.4418,12.4418,292000.0
2009-02-09 13:20:00,14.02,14.04,14.0,14.02,229200.0,12.4418,12.4596,12.4241,12.4418,229200.0
2009-02-09 13:30:00,14.03,14.04,13.97,14.01,698800.0,12.4507,12.4596,12.3975,12.433,698800.0
2009-02-09 13:40:00,14.02,14.03,13.96,13.97,451600.0,12.4418,12.4507,12.3886,12.3975,451600.0
2009-02-09 13:50:00,13.97,14.02,13.96,14.02,394400.0,12.3975,12.4418,12.3886,12.4418,394400.0
2009-02-09 14:00:00,14.02,14.03,13.98,14.0,507200.0,12.4418,12.4507,12.4063,12.4241,507200.0
2009-02-09 14:10:00,13.99,14.06,13.97,14.05,766000.0,12.4152,12.4773,12.3975,12.4685,766000.0
2009-02-09 14:20:00,14.05,14.08,13.96,13.99,912800.0,12.4685,12.4951,12.3886,12.4152,912800.0
2009-02-09 14:30:00,13.99,14.01,13.96,13.99,756400.0,12.4152,12.433,12.3886,12.4152,756400.0
2009-02-09 14:40:00,13.98,13.99,13.96,13.98,679200.0,12.4063,12.4152,12.3886,12.4063,679200.0
2009-02-09 14:50:00,13.98,14.03,13.97,14.0,607600.0,12.4063,12.4507,12.3975,12.4241,607600.0
2009-02-09 15:00:00,14.0,14.0,13.92,13.92,1110800.0,12.4241,12.4241,12.3531,12.3531,1110800.0
2009-02-09 15:10:00,13.92,13.94,13.91,13.93,1146400.0,12.3531,12.3708,12.3442,12.362,1146400.0
2009-02-09 15:20:00,13.93,13.94,13.89,13.92,933600.0,12.362,12.3708,12.3265,12.3531,933600.0
2009-02-09 15:30:00,13.92,13.93,13.86,13.87,1512800.0,12.3531,12.362,12.2998,12.3087,1512800.0
2009-02-09 15:40:00,13.87,13.87,13.83,13.83,846800.0,12.3087,12.3087,12.2732,12.2732,846800.0
2009-02-09 15:50:00,13.83,13.94,13.8,13.84,2750000.0,12.2732,12.3708,12.2466,12.2821,2750000.0
2009-02-10 09:30:00,13.78,13.99,13.73,13.97,1386400.0,12.2288,12.4152,12.1845,12.3975,1386400.0
2009-02-10 09:40:00,13.97,13.99,13.88,13.93,1056400.0,12.3975,12.4152,12.3176,12.362,1056400.0
2009-02-10 09:50:00,13.93,13.95,13.9,13.92,506400.0,12.362,12.3797,12.3353,12.3531,506400.0
2009-02-10 10:00:00,13.92,14.0,13.92,13.98,1331200.0,12.3531,12.4241,12.3531,12.4063,1331200.0
2009-02-10 10:10:00,13.98,13.98,13.84,13.84,803600.0,12.4063,12.4063,12.2821,12.2821,803600.0
2009-02-10 10:20:00,13.84,13.85,13.76,13.8,1001200.0,12.2821,12.291,12.2111,12.2466,1001200.0
2009-02-10 10:30:00,13.81,13.85,13.8,13.85,485600.0,12.2555,12.291,12.2466,12.291,485600.0
2009-02-10 10:40:00,13.85,13.85,13.78,13.81,647200.0,12.291,12.291,12.2288,12.2555,647200.0
2009-02-10 10:50:00,13.81,13.84,13.81,13.84,388400.0,12.2555,12.2821,12.2555,12.2821,388400.0
2009-02-10 11:00:00,13.84,13.92,13.74,13.75,1322800.0,12.2821,12.3531,12.1933,12.2022,1322800.0
2009-02-10 11:10:00,13.74,13.78,13.72,13.76,812800.0,12.1933,12.2288,12.1756,12.2111,812800.0
2009-02-10 11:20:00,13.77,13.81,13.72,13.74,982800.0,12.22,12.2555,12.1756,12.1933,982800.0
2009-02-10 11:30:00,13.74,13.75,13.58,13.58,1112800.0,12.1933,12.2022,12.0514,12.0514,1112800.0
2009-02-10 11:40:00,13.58,13.62,13.47,13.61,1769600.0,12.0514,12.0869,11.9537,12.078,1769600.0
2009-02-10 11:50:00,13.61,13.61,13.55,13.61,750800.0,12.078,12.078,12.0247,12.078,750800.0
2009-02-10 12:00:00,13.61,13.66,13.59,13.61,566400.0,12.078,12.1224,12.0602,12.078,566400.0
2009-02-10 12:10:00,13.61,13.63,13.58,13.58,573600.0,12.078,12.0957,12.0514,12.0514,573600.0
2009-02-10 12:20:00,13.58,13.6,13.55,13.57,546800.0,12.0514,12.0691,12.0247,12.0425,546800.0
2009-02-10 12:30:00,13.56,13.59,13.53,13.57,731200.0,12.0336,12.0602,12.007,12.0425,731200.0
2009-02-10 12:40:00,13.57,13.61,13.56,13.6,381200.0,12.0425,12.078,12.0336,12.0691,381200.0
2009-02-10 12:50:00,13.61,13.66,13.59,13.65,528400.0,12.078,12.1224,12.0602,12.1135,528400.0
2009-02-10 13:00:00,13.65,13.66,13.63,13.65,723600.0,12.1135,12.1224,12.0957,12.1135,723600.0
2009-02-10 13:10:00,13.66,13.69,13.6,13.6,489200.0,12.1224,12.149,12.0691,12.0691,489200.0
2009-02-10 13:20:00,13.6,13.67,13.59,13.63,688400.0,12.0691,12.1312,12.0602,12.0957,688400.0
2009-02-10 13:30:00,13.63,13.67,13.6,13.61,591600.0,12.0957,12.1312,12.0691,12.078,591600.0
2009-02-10 13:40:00,13.61,13.61,13.51,13.52,621600.0,12.078,12.078,11.9892,11.9981,621600.0
2009-02-10 13:50:00,13.52,13.54,13.48,13.49,850000.0,11.9981,12.0159,11.9626,11.9715,850000.0
2009-02-10 14:00:00,13.49,13.54,13.45,13.53,656400.0,11.9715,12.0159,11.936,12.007,656400.0
2009-02-10 14:10:00,13.53,13.58,13.53,13.57,532800.0,12.007,12.0514,12.007,12.0425,532800.0
2009-02-10 14:20:00,13.57,13.58,13.56,13.56,530400.0,12.0425,12.0514,12.0336,12.0336,530400.0
2009-02-10 14:30:00,13.56,13.58,13.54,13.55,684000.0,12.0336,12.0514,12.0159,12.0247,684000.0
2009-02-10 14:40:00,13.56,13.59,13.55,13.58,652000.0,12.0336,12.0602,12.0247,12.0514,652000.0
2009-02-10 14:50:00,13.59,13.59,13.52,13.52,519600.0,12.0602,12.0602,11.9981,11.9981,519600.0
2009-02-10 15:00:00,13.52,13.56,13.51,13.54,1283600.0,11.9981,12.0336,11.9892,12.0159,1283600.0
2009-02-10 15:10:00,13.54,13.54,13.46,13.47,664400.0,12.0159,12.0159,11.9449,11.9537,664400.0
2009-02-10 15:20:00,13.47,13.51,13.42,13.47,740800.0,11.9537,11.9892,11.9094,11.9537,740800.0
2009-02-10 15:30:00,13.47,13.49,13.43,13.44,1070800.0,11.9537,11.9715,11.9182,11.9271,1070800.0
2009-02-10 15:40:00,13.44,13.51,13.42,13.47,2101600.0,11.9271,11.9892,11.9094,11.9537,2101600.0
2009-02-10 15:50:00,13.47,13.54,13.4,13.43,3100000.0,11.9537,12.0159,11.8916,11.9182,3100000.0
2009-02-11 09:30:00,13.53,13.6,13.49,13.6,934400.0,12.0299,12.0922,11.9944,12.0922,934400.0
2009-02-11 09:40:00,13.6,13.62,13.38,13.4,830400.0,12.0922,12.1099,11.8966,11.9143,830400.0
2009-02-11 09:50:00,13.4,13.46,13.38,13.41,789600.0,11.9143,11.9677,11.8966,11.9232,789600.0
2009-02-11 10:00:00,13.42,13.5,13.38,13.46,659600.0,11.9321,12.0032,11.8966,11.9677,659600.0
2009-02-11 10:10:00,13.47,13.63,13.47,13.62,844400.0,11.9766,12.1188,11.9766,12.1099,844400.0
2009-02-11 10:20:00,13.62,13.63,13.54,13.56,547600.0,12.1099,12.1188,12.0388,12.0566,547600.0
2009-02-11 10:30:00,13.55,13.61,13.5,13.61,492800.0,12.0477,12.1011,12.0032,12.1011,492800.0
2009-02-11 10:40:00,13.6,13.69,13.6,13.69,457200.0,12.0922,12.1722,12.0922,12.1722,457200.0
2009-02-11 10:50:00,13.68,13.71,13.66,13.67,608800.0,12.1633,12.19,12.1455,12.1544,608800.0
2009-02-11 11:00:00,13.67,13.7,13.63,13.66,395200.0,12.1544,12.1811,12.1188,12.1455,395200.0
2009-02-11 11:10:00,13.65,13.75,13.65,13.73,595600.0,12.1366,12.2255,12.1366,12.2077,595600.0
2009-02-11 11:20:00,13.72,13.76,13.7,13.75,534800.0,12.1989,12.2344,12.1811,12.2255,534800.0
2009-02-11 11:30:00,13.75,13.78,13.7,13.71,409200.0,12.2255,12.2522,12.1811,12.19,409200.0
2009-02-11 11:40:00,13.71,13.79,13.7,13.76,466800.0,12.19,12.2611,12.1811,12.2344,466800.0
2009-02-11 11:50:00,13.76,13.77,13.7,13.7,538400.0,12.2344,12.2433,12.1811,12.1811,538400.0
2009-02-11 12:00:00,13.7,13.75,13.68,13.74,524400.0,12.1811,12.2255,12.1633,12.2166,524400.0
2009-02-11 12:10:00,13.74,13.76,13.7,13.71,621600.0,12.2166,12.2344,12.1811,12.19,621600.0
2009-02-11 12:20:00,13.72,13.75,13.72,13.75,334000.0,12.1989,12.2255,12.1989,12.2255,334000.0
2009-02-11 12:30:00,13.74,13.78,13.72,13.78,476400.0,12.2166,12.2522,12.1989,12.2522,476400.0
2009-02-11 12:40:00,13.78,13.81,13.74,13.75,519600.0,12.2522,12.2789,12.2166,12.2255,519600.0
2009-02-11 12:50:00,13.75,13.75,13.7,13.72,458400.0,12.2255,12.2255,12.1811,12.1989,458400.0
2009-02-11 13:00:00,13.73,13.76,13.71,13.73,397200.0,12.2077,12.2344,12.19,12.2077,397200.0
2009-02-11 13:10:00,13.73,13.78,13.72,13.78,424000.0,12.2077,12.2522,12.1989,12.2522,424000.0
2009-02-11 13:20:00,13.78,13.8,13.76,13.79,381600.0,12.2522,12.27,12.2344,12.2611,381600.0
2009-02-11 13:30:00,13.79,13.79,13.75,13.75,392400.0,12.2611,12.2611,12.2255,12.2255,392400.0
2009-02-11 13:40:00,13.75,13.76,13.69,13.7,383200.0,12.2255,12.2344,12.1722,12.1811,383200.0
2009-02-11 13:50:00,13.71,13.75,13.7,13.74,360000.0,12.19,12.2255,12.1811,12.2166,360000.0
2009-02-11 14:00:00,13.74,13.74,13.7,13.74,321600.0,12.2166,12.2166,12.1811,12.2166,321600.0
2009-02-11 14:10:00,13.74,13.74,13.71,13.71,404400.0,12.2166,12.2166,12.19,12.19,404400.0
2009-02-11 14:20:00,13.71,13.72,13.66,13.66,476800.0,12.19,12.1989,12.1455,12.1455,476800.0
2009-02-11 14:30:00,13.66,13.7,13.63,13.69,458800.0,12.1455,12.1811,12.1188,12.1722,458800.0
2009-02-11 14:40:00,13.69,13.7,13.64,13.67,334000.0,12.1722,12.1811,12.1277,12.1544,334000.0
2009-02-11 14:50:00,13.67,13.75,13.66,13.72,945600.0,12.1544,12.2255,12.1455,12.1989,945600.0
2009-02-11 15:00:00,13.72,13.73,13.65,13.66,697200.0,12.1989,12.2077,12.1366,12.1455,697200.0
2009-02-11 15:10:00,13.67,13.72,13.65,13.69,646800.0,12.1544,12.1989,12.1366,12.1722,646800.0
2009-02-11 15:20:00,13.69,13.69,13.65,13.68,570400.0,12.1722,12.1722,12.1366,12.1633,570400.0
2009-02-11 15:30:00,13.68,13.7,13.65,13.66,604400.0,12.1633,12.1811,12.1366,12.1455,604400.0
2009-02-11 15:40:00,13.66,13.7,13.65,13.68,630000.0,12.1455,12.1811,12.1366,12.1633,630000.0
2009-02-11 15:50:00,13.68,13.78,13.68,13.77,1962000.0,12.1633,12.2522,12.1633,12.2433,1962000.0
2009-02-12 09:30:00,13.57,13.57,13.38,13.44,1591600.0,12.0655,12.0655,11.8966,11.9499,1591600.0
2009-02-12 09:40:00,13.44,13.62,13.43,13.5,1321600.0,11.9499,12.1099,11.941,12.0032,1321600.0
2009-02-12 09:50:00,13.5,13.5,13.43,13.46,827200.0,12.0032,12.0032,11.941,11.9677,827200.0
2009-02-12 10:00:00,13.46,13.47,13.34,13.37,1264400.0,11.9677,11.9766,11.861,11.8877,1264400.0
2009-02-12 10:10:00,13.37,13.39,13.28,13.33,1095600.0,11.8877,11.9054,11.8076,11.8521,1095600.0
2009-02-12 10:20:00,13.33,13.5,13.31,13.5,914400.0,11.8521,12.0032,11.8343,12.0032,914400.0
2009-02-12 10:30:00,13.49,13.5,13.41,13.46,752400.0,11.9944,12.0032,11.9232,11.9677,752400.0
2009-02-12 10:40:00,13.45,13.57,13.43,13.54,711600.0,11.9588,12.0655,11.941,12.0388,711600.0
2009-02-12 10:50:00,13.55,13.57,13.47,13.47,560000.0,12.0477,12.0655,11.9766,11.9766,560000.0
2009-02-12 11:00:00,13.47,13.54,13.45,13.52,358400.0,11.9766,12.0388,11.9588,12.021,358400.0
2009-02-12 11:10:00,13.52,13.54,13.5,13.53,488800.0,12.021,12.0388,12.0032,12.0299,488800.0
2009-02-12 11:20:00,13.52,13.59,13.51,13.57,386800.0,12.021,12.0833,12.0121,12.0655,386800.0
2009-02-12 11:30:00,13.57,13.61,13.56,13.6,411200.0,12.0655,12.1011,12.0566,12.0922,411200.0
2009-02-12 11:40:00,13.6,13.74,13.6,13.73,951200.0,12.0922,12.2166,12.0922,12.2077,951200.0
2009-02-12 11:50:00,13.73,13.74,13.68,13.69,743600.0,12.2077,12.2166,12.1633,12.1722,743600.0
2009-02-12 12:00:00,13.68,13.74,13.67,13.71,452000.0,12.1633,12.2166,12.1544,12.19,452000.0
2009-02-12 12:10:00,13.71,13.74,13.7,13.71,292400.0,12.19,12.2166,12.1811,12.19,292400.0
2009-02-12 12:20:00,13.72,13.86,13.71,13.82,886800.0,12.1989,12.3233,12.19,12.2878,886800.0
2009-02-12 12:30:00,13.82,13.84,13.75,13.76,380000.0,12.2878,12.3056,12.2255,12.2344,380000.0
2009-02-12 12:40:00,13.76,13.77,13.71,13.73,335200.0,12.2344,12.2433,12.19,12.2077,335200.0
2009-02-12 12:50:00,13.73,13.75,13.7,13.75,332800.0,12.2077,12.2255,12.1811,12.2255,332800.0
2009-02-12 13:00:00,13.74,13.77,13.73,13.76,589200.0,12.2166,12.2433,12.2077,12.2344,589200.0
2009-02-12 13:10:00,13.76,13.78,13.7,13.71,670800.0,12.2344,12.2522,12.1811,12.19,670800.0
2009-02-12 13:20:00,13.72,13.73,13.65,13.68,528000.0,12.1989,12.2077,12.1366,12.1633,528000.0
2009-02-12 13:30:00,13.68,13.72,13.65,13.68,612800.0,12.1633,12.1989,12.1366,12.1633,612800.0
2009-02-12 13:40:00,13.68,13.71,13.66,13.71,654400.0,12.1633,12.19,12.1455,12.19,654400.0
2009-02-12 13:50:00,13.72,13.74,13.69,13.72,603600.0,12.1989,12.2166,12.1722,12.1989,603600.0
2009-02-12 14:00:00,13.72,13.72,13.67,13.68,658800.0,12.1989,12.1989,12.1544,12.1633,658800.0
2009-02-12 14:10:00,13.68,13.71,13.65,13.68,544400.0,12.1633,12.19,12.1366,12.1633,544400.0
2009-02-12 14:20:00,13.67,13.71,13.67,13.69,655600.0,12.1544,12.19,12.1544,12.1722,655600.0
2009-02-12 14:30:00,13.69,13.69,13.67,13.69,684800.0,12.1722,12.1722,12.1544,12.1722,684800.0
2009-02-12 14:40:00,13.69,13.71,13.67,13.69,702400.0,12.1722,12.19,12.1544,12.1722,702400.0
2009-02-12 14:50:00,13.69,13.71,13.68,13.7,494800.0,12.1722,12.19,12.1633,12.1811,494800.0
2009-02-12 15:00:00,13.7,13.71,13.66,13.69,778400.0,12.1811,12.19,12.1455,12.1722,778400.0
2009-02-12 15:10:00,13.69,13.77,13.69,13.74,1151200.0,12.1722,12.2433,12.1722,12.2166,1151200.0
2009-02-12 15:20:00,13.74,13.81,13.72,13.81,812000.0,12.2166,12.2789,12.1989,12.2789,812000.0
2009-02-12 15:30:00,13.81,13.95,13.78,13.88,1843600.0,12.2789,12.4034,12.2522,12.3411,1843600.0
2009-02-12 15:40:00,13.88,13.96,13.85,13.87,1559600.0,12.3411,12.4122,12.3144,12.3322,1559600.0
2009-02-12 15:50:00,13.87,14.15,13.87,14.14,3879600.0,12.3322,12.5812,12.3322,12.5723,3879600.0
2009-02-13 09:30:00,14.23,14.38,14.18,14.28,2896000.0,12.6523,12.7857,12.6079,12.6968,2896000.0
2009-02-13 09:40:00,14.28,14.49,14.28,14.31,2490000.0,12.6968,12.8835,12.6968,12.7234,2490000.0
2009-02-13 09:50:00,14.31,14.33,14.2,14.29,2286000.0,12.7234,12.7412,12.6256,12.7057,2286000.0
2009-02-13 10:00:00,14.29,14.36,14.26,14.29,1537200.0,12.7057,12.7679,12.679,12.7057,1537200.0
2009-02-13 10:10:00,14.29,14.31,14.22,14.29,1212800.0,12.7057,12.7234,12.6434,12.7057,1212800.0
2009-02-13 10:20:00,14.28,14.4,14.28,14.33,1235600.0,12.6968,12.8035,12.6968,12.7412,1235600.0
2009-02-13 10:30:00,14.32,14.36,14.29,14.33,752400.0,12.7323,12.7679,12.7057,12.7412,752400.0
2009-02-13 10:40:00,14.33,14.37,14.3,14.31,634000.0,12.7412,12.7768,12.7146,12.7234,634000.0
2009-02-13 10:50:00,14.31,14.33,14.27,14.27,740800.0,12.7234,12.7412,12.6879,12.6879,740800.0
2009-02-13 11:00:00,14.27,14.28,14.18,14.21,1258800.0,12.6879,12.6968,12.6079,12.6345,1258800.0
2009-02-13 11:10:00,14.21,14.22,14.13,14.15,919600.0,12.6345,12.6434,12.5634,12.5812,919600.0
2009-02-13 11:20:00,14.15,14.15,14.09,14.1,619200.0,12.5812,12.5812,12.5278,12.5367,619200.0
2009-02-13 11:30:00,14.1,14.17,14.09,14.15,782800.0,12.5367,12.599,12.5278,12.5812,782800.0
2009-02-13 11:40:00,14.15,14.18,14.11,14.18,642000.0,12.5812,12.6079,12.5456,12.6079,642000.0
2009-02-13 11:50:00,14.18,14.21,14.15,14.18,675200.0,12.6079,12.6345,12.5812,12.6079,675200.0
2009-02-13 12:00:00,14.19,14.19,14.11,14.13,903200.0,12.6167,12.6167,12.5456,12.5634,903200.0
2009-02-13 12:10:00,14.13,14.19,14.13,14.13,776800.0,12.5634,12.6167,12.5634,12.5634,776800.0
2009-02-13 12:20:00,14.14,14.14,14.04,14.04,994400.0,12.5723,12.5723,12.4834,12.4834,994400.0
2009-02-13 12:30:00,14.04,14.05,13.86,13.87,1627600.0,12.4834,12.4923,12.3233,12.3322,1627600.0
2009-02-13 12:40:00,13.87,13.91,13.81,13.9,967600.0,12.3322,12.3678,12.2789,12.3589,967600.0
2009-02-13 12:50:00,13.9,13.93,13.83,13.91,793600.0,12.3589,12.3856,12.2967,12.3678,793600.0
2009-02-13 13:00:00,13.9,14.04,13.89,14.03,922400.0,12.3589,12.4834,12.35,12.4745,922400.0
2009-02-13 13:10:00,14.03,14.12,14.0,14.09,796800.0,12.4745,12.5545,12.4478,12.5278,796800.0
2009-02-13 13:20:00,14.09,14.12,14.07,14.09,566400.0,12.5278,12.5545,12.5101,12.5278,566400.0
2009-02-13 13:30:00,14.09,14.1,13.96,13.96,676400.0,12.5278,12.5367,12.4122,12.4122,676400.0
2009-02-13 13:40:00,13.96,13.98,13.92,13.97,964400.0,12.4122,12.43,12.3767,12.4211,964400.0
2009-02-13 13:50:00,13.97,14.03,13.93,13.95,883200.0,12.4211,12.4745,12.3856,12.4034,883200.0
2009-02-13 14:00:00,13.95,13.97,13.87,13.88,698000.0,12.4034,12.4211,12.3322,12.3411,698000.0
2009-02-13 14:10:00,13.88,13.92,13.85,13.86,755200.0,12.3411,12.3767,12.3144,12.3233,755200.0
2009-02-13 14:20:00,13.86,13.9,13.86,13.88,523200.0,12.3233,12.3589,12.3233,12.3411,523200.0
2009-02-13 14:30:00,13.88,13.94,13.85,13.92,490800.0,12.3411,12.3945,12.3144,12.3767,490800.0
2009-02-13 14:40:00,13.91,13.95,13.9,13.9,553600.0,12.3678,12.4034,12.3589,12.3589,553600.0
2009-02-13 14:50:00,13.9,13.94,13.88,13.92,480400.0,12.3589,12.3945,12.3411,12.3767,480400.0
2009-02-13 15:00:00,13.92,14.07,13.92,13.99,1049600.0,12.3767,12.5101,12.3767,12.4389,1049600.0
2009-02-13 15:10:00,13.99,13.99,13.91,13.98,668000.0,12.4389,12.4389,12.3678,12.43,668000.0
2009-02-13 15:20:00,13.98,14.1,13.97,14.08,864000.0,12.43,12.5367,12.4211,12.5189,864000.0
2009-02-13 15:30:00,14.09,14.13,14.06,14.1,912400.0,12.5278,12.5634,12.5012,12.5367,912400.0
2009-02-13 15:40:00,14.11,14.13,14.03,14.05,1293200.0,12.5456,12.5634,12.4745,12.4923,1293200.0
2009-02-13 15:50:00,14.04,14.07,13.96,13.96,1697200.0,12.4834,12.5101,12.4122,12.4122,1697200.0
2009-02-17 09:30:00,13.67,13.8,13.58,13.65,1512800.0,12.1544,12.27,12.0744,12.1366,1512800.0
2009-02-17 09:40:00,13.65,13.76,13.63,13.71,1257600.0,12.1366,12.2344,12.1188,12.19,1257600.0
2009-02-17 09:50:00,13.71,13.75,13.63,13.65,1579600.0,12.19,12.2255,12.1188,12.1366,1579600.0
2009-02-17 10:00:00,13.65,13.68,13.61,13.66,1000400.0,12.1366,12.1633,12.1011,12.1455,1000400.0
2009-02-17 10:10:00,13.66,13.66,13.54,13.57,1165200.0,12.1455,12.1455,12.0388,12.0655,1165200.0
2009-02-17 10:20:00,13.57,13.64,13.53,13.63,1288400.0,12.0655,12.1277,12.0299,12.1188,1288400.0
2009-02-17 10:30:00,13.64,13.74,13.63,13.65,1471200.0,12.1277,12.2166,12.1188,12.1366,1471200.0
2009-02-17 10:40:00,13.66,13.7,13.62,13.68,929600.0,12.1455,12.1811,12.1099,12.1633,929600.0
2009-02-17 10:50:00,13.68,13.75,13.67,13.72,638400.0,12.1633,12.2255,12.1544,12.1989,638400.0
2009-02-17 11:00:00,13.71,13.72,13.6,13.61,500400.0,12.19,12.1989,12.0922,12.1011,500400.0
2009-02-17 11:10:00,13.61,13.67,13.61,13.65,343200.0,12.1011,12.1544,12.1011,12.1366,343200.0
2009-02-17 11:20:00,13.65,13.73,13.65,13.72,412400.0,12.1366,12.2077,12.1366,12.1989,412400.0
2009-02-17 11:30:00,13.72,13.74,13.7,13.73,472800.0,12.1989,12.2166,12.1811,12.2077,472800.0
2009-02-17 11:40:00,13.73,13.74,13.67,13.68,430000.0,12.2077,12.2166,12.1544,12.1633,430000.0
2009-02-17 11:50:00,13.67,13.68,13.65,13.65,415200.0,12.1544,12.1633,12.1366,12.1366,415200.0
2009-02-17 12:00:00,13.65,13.69,13.59,13.6,902800.0,12.1366,12.1722,12.0833,12.0922,902800.0
2009-02-17 12:10:00,13.6,13.61,13.45,13.47,1409200.0,12.0922,12.1011,11.9588,11.9766,1409200.0
2009-02-17 12:20:00,13.47,13.48,13.42,13.45,1006000.0,11.9766,11.9855,11.9321,11.9588,1006000.0
2009-02-17 12:30:00,13.45,13.53,13.45,13.53,665200.0,11.9588,12.0299,11.9588,12.0299,665200.0
2009-02-17 12:40:00,13.53,13.6,13.53,13.56,490000.0,12.0299,12.0922,12.0299,12.0566,490000.0
2009-02-17 12:50:00,13.56,13.61,13.56,13.59,389200.0,12.0566,12.1011,12.0566,12.0833,389200.0
2009-02-17 13:00:00,13.59,13.6,13.53,13.54,412800.0,12.0833,12.0922,12.0299,12.0388,412800.0
2009-02-17 13:10:00,13.55,13.55,13.51,13.51,411200.0,12.0477,12.0477,12.0121,12.0121,411200.0
2009-02-17 13:20:00,13.51,13.54,13.49,13.5,661600.0,12.0121,12.0388,11.9944,12.0032,661600.0
2009-02-17 13:30:00,13.51,13.61,13.51,13.58,534000.0,12.0121,12.1011,12.0121,12.0744,534000.0
2009-02-17 13:40:00,13.58,13.68,13.58,13.66,600800.0,12.0744,12.1633,12.0744,12.1455,600800.0
2009-02-17 13:50:00,13.66,13.69,13.62,13.65,516800.0,12.1455,12.1722,12.1099,12.1366,516800.0
2009-02-17 14:00:00,13.65,13.7,13.62,13.69,632000.0,12.1366,12.1811,12.1099,12.1722,632000.0
2009-02-17 14:10:00,13.69,13.72,13.67,13.68,451200.0,12.1722,12.1989,12.1544,12.1633,451200.0
2009-02-17 14:20:00,13.68,13.69,13.63,13.65,408400.0,12.1633,12.1722,12.1188,12.1366,408400.0
2009-02-17 14:30:00,13.65,13.71,13.65,13.69,512800.0,12.1366,12.19,12.1366,12.1722,512800.0
2009-02-17 14:40:00,13.69,13.71,13.61,13.61,601200.0,12.1722,12.19,12.1011,12.1011,601200.0
2009-02-17 14:50:00,13.61,13.63,13.57,13.59,431200.0,12.1011,12.1188,12.0655,12.0833,431200.0
2009-02-17 15:00:00,13.59,13.64,13.56,13.6,558800.0,12.0833,12.1277,12.0566,12.0922,558800.0
2009-02-17 15:10:00,13.6,13.62,13.57,13.58,580000.0,12.0922,12.1099,12.0655,12.0744,580000.0
2009-02-17 15:20:00,13.57,13.61,13.54,13.55,865200.0,12.0655,12.1011,12.0388,12.0477,865200.0
2009-02-17 15:30:00,13.55,13.7,13.54,13.68,1564400.0,12.0477,12.1811,12.0388,12.1633,1564400.0
2009-02-17 15:40:00,13.69,13.71,13.61,13.62,1930400.0,12.1722,12.19,12.1011,12.1099,1930400.0
2009-02-17 15:50:00,13.62,13.63,13.53,13.6,2984000.0,12.1099,12.1188,12.0299,12.0922,2984000.0
2009-02-18 09:30:00,13.64,13.78,13.56,13.75,1762000.0,12.1277,12.2522,12.0566,12.2255,1762000.0
2009-02-18 09:40:00,13.75,13.84,13.74,13.76,1154800.0,12.2255,12.3056,12.2166,12.2344,1154800.0
2009-02-18 09:50:00,13.77,13.84,13.76,13.79,989200.0,12.2433,12.3056,12.2344,12.2611,989200.0
2009-02-18 10:00:00,13.8,13.84,13.68,13.72,1212800.0,12.27,12.3056,12.1633,12.1989,1212800.0
2009-02-18 10:10:00,13.71,13.87,13.68,13.79,1487600.0,12.19,12.3322,12.1633,12.2611,1487600.0
2009-02-18 10:20:00,13.79,13.96,13.74,13.95,2257600.0,12.2611,12.4122,12.2166,12.4034,2257600.0
2009-02-18 10:30:00,13.94,14.08,13.94,13.97,2290400.0,12.3945,12.5189,12.3945,12.4211,2290400.0
2009-02-18 10:40:00,13.97,14.03,13.9,13.92,1260400.0,12.4211,12.4745,12.3589,12.3767,1260400.0
2009-02-18 10:50:00,13.92,13.97,13.9,13.95,536400.0,12.3767,12.4211,12.3589,12.4034,536400.0
2009-02-18 11:00:00,13.94,14.01,13.93,14.01,545600.0,12.3945,12.4567,12.3856,12.4567,545600.0
2009-02-18 11:10:00,14.01,14.13,13.99,14.12,1017600.0,12.4567,12.5634,12.4389,12.5545,1017600.0
2009-02-18 11:20:00,14.12,14.22,14.12,14.19,1285600.0,12.5545,12.6434,12.5545,12.6167,1285600.0
2009-02-18 11:30:00,14.19,14.19,14.14,14.19,595600.0,12.6167,12.6167,12.5723,12.6167,595600.0
2009-02-18 11:40:00,14.19,14.22,14.11,14.12,948400.0,12.6167,12.6434,12.5456,12.5545,948400.0
2009-02-18 11:50:00,14.12,14.13,14.06,14.13,935200.0,12.5545,12.5634,12.5012,12.5634,935200.0
2009-02-18 12:00:00,14.13,14.13,14.09,14.11,589600.0,12.5634,12.5634,12.5278,12.5456,589600.0
2009-02-18 12:10:00,14.12,14.15,14.11,14.14,571600.0,12.5545,12.5812,12.5456,12.5723,571600.0
2009-02-18 12:20:00,14.14,14.15,14.11,14.11,630400.0,12.5723,12.5812,12.5456,12.5456,630400.0
2009-02-18 12:30:00,14.11,14.13,14.09,14.11,577200.0,12.5456,12.5634,12.5278,12.5456,577200.0
2009-02-18 12:40:00,14.11,14.13,14.06,14.06,514800.0,12.5456,12.5634,12.5012,12.5012,514800.0
2009-02-18 12:50:00,14.06,14.13,14.05,14.12,603600.0,12.5012,12.5634,12.4923,12.5545,603600.0
2009-02-18 13:00:00,14.12,14.15,14.01,14.04,867200.0,12.5545,12.5812,12.4567,12.4834,867200.0
2009-02-18 13:10:00,14.04,14.07,14.0,14.0,387200.0,12.4834,12.5101,12.4478,12.4478,387200.0
2009-02-18 13:20:00,14.0,14.06,13.99,14.05,466000.0,12.4478,12.5012,12.4389,12.4923,466000.0
2009-02-18 13:30:00,14.05,14.05,14.03,14.04,284400.0,12.4923,12.4923,12.4745,12.4834,284400.0
2009-02-18 13:40:00,14.05,14.09,14.04,14.08,509600.0,12.4923,12.5278,12.4834,12.5189,509600.0
2009-02-18 13:50:00,14.08,14.1,14.06,14.07,392800.0,12.5189,12.5367,12.5012,12.5101,392800.0
2009-02-18 14:00:00,14.07,14.07,14.01,14.06,545200.0,12.5101,12.5101,12.4567,12.5012,545200.0
2009-02-18 14:10:00,14.06,14.06,13.99,14.0,544800.0,12.5012,12.5012,12.4389,12.4478,544800.0
2009-02-18 14:20:00,14.0,14.02,13.97,13.98,589600.0,12.4478,12.4656,12.4211,12.43,589600.0
2009-02-18 14:30:00,13.98,14.01,13.94,13.96,785600.0,12.43,12.4567,12.3945,12.4122,785600.0
2009-02-18 14:40:00,13.96,13.99,13.95,13.98,875600.0,12.4122,12.4389,12.4034,12.43,875600.0
2009-02-18 14:50:00,13.98,14.07,13.97,14.07,641600.0,12.43,12.5101,12.4211,12.5101,641600.0
2009-02-18 15:00:00,14.08,14.09,14.03,14.03,936800.0,12.5189,12.5278,12.4745,12.4745,936800.0
2009-02-18 15:10:00,14.03,14.07,13.99,14.03,1217200.0,12.4745,12.5101,12.4389,12.4745,1217200.0
2009-02-18 15:20:00,14.03,14.06,14.01,14.03,1142400.0,12.4745,12.5012,12.4567,12.4745,1142400.0
2009-02-18 15:30:00,14.03,14.04,13.98,14.01,786400.0,12.4745,12.4834,12.43,12.4567,786400.0
2009-02-18 15:40:00,14.0,14.05,13.99,14.01,924000.0,12.4478,12.4923,12.4389,12.4567,924000.0
2009-02-18 15:50:00,14.01,14.06,14.01,14.03,1438400.0,12.4567,12.5012,12.4567,12.4745,1438400.0
2009-02-19 09:30:00,14.24,14.36,14.2,14.33,2170000.0,12.6612,12.7679,12.6256,12.7412,2170000.0
2009-02-19 09:40:00,14.33,14.41,14.3,14.38,1412800.0,12.7412,12.8124,12.7146,12.7857,1412800.0
2009-02-19 09:50:00,14.38,14.47,14.37,14.39,1714800.0,12.7857,12.8657,12.7768,12.7946,1714800.0
2009-02-19 10:00:00,14.39,14.43,14.31,14.39,1316800.0,12.7946,12.8301,12.7234,12.7946,1316800.0
2009-02-19 10:10:00,14.39,14.42,14.34,14.34,854800.0,12.7946,12.8212,12.7501,12.7501,854800.0
2009-02-19 10:20:00,14.34,14.34,14.26,14.3,860400.0,12.7501,12.7501,12.679,12.7146,860400.0
2009-02-19 10:30:00,14.3,14.31,14.23,14.28,784800.0,12.7146,12.7234,12.6523,12.6968,784800.0
2009-02-19 10:40:00,14.28,14.28,14.22,14.22,952400.0,12.6968,12.6968,12.6434,12.6434,952400.0
2009-02-19 10:50:00,14.22,14.22,14.13,14.13,712000.0,12.6434,12.6434,12.5634,12.5634,712000.0
2009-02-19 11:00:00,14.14,14.21,14.13,14.19,851200.0,12.5723,12.6345,12.5634,12.6167,851200.0
2009-02-19 11:10:00,14.19,14.27,14.19,14.27,867200.0,12.6167,12.6879,12.6167,12.6879,867200.0
2009-02-19 11:20:00,14.27,14.27,14.18,14.19,516400.0,12.6879,12.6879,12.6079,12.6167,516400.0
2009-02-19 11:30:00,14.19,14.21,14.1,14.14,837600.0,12.6167,12.6345,12.5367,12.5723,837600.0
2009-02-19 11:40:00,14.14,14.15,13.95,13.99,1148000.0,12.5723,12.5812,12.4034,12.4389,1148000.0
2009-02-19 11:50:00,13.98,14.03,13.97,14.0,612400.0,12.43,12.4745,12.4211,12.4478,612400.0
2009-02-19 12:00:00,13.99,14.01,13.87,13.92,910000.0,12.4389,12.4567,12.3322,12.3767,910000.0
2009-02-19 12:10:00,13.92,13.96,13.89,13.96,553200.0,12.3767,12.4122,12.35,12.4122,553200.0
2009-02-19 12:20:00,13.96,14.0,13.94,14.0,684800.0,12.4122,12.4478,12.3945,12.4478,684800.0
2009-02-19 12:30:00,14.0,14.03,13.98,14.01,813200.0,12.4478,12.4745,12.43,12.4567,813200.0
2009-02-19 12:40:00,14.01,14.02,13.99,14.0,366800.0,12.4567,12.4656,12.4389,12.4478,366800.0
2009-02-19 12:50:00,14.0,14.01,13.98,13.99,434000.0,12.4478,12.4567,12.43,12.4389,434000.0
2009-02-19 13:00:00,14.0,14.04,13.97,14.03,424800.0,12.4478,12.4834,12.4211,12.4745,424800.0
2009-02-19 13:10:00,14.03,14.09,14.01,14.08,489200.0,12.4745,12.5278,12.4567,12.5189,489200.0
2009-02-19 13:20:00,14.08,14.18,14.08,14.16,636000.0,12.5189,12.6079,12.5189,12.5901,636000.0
2009-02-19 13:30:00,14.16,14.2,14.1,14.13,618000.0,12.5901,12.6256,12.5367,12.5634,618000.0
2009-02-19 13:40:00,14.13,14.13,14.08,14.11,349200.0,12.5634,12.5634,12.5189,12.5456,349200.0
2009-02-19 13:50:00,14.11,14.12,14.09,14.09,332400.0,12.5456,12.5545,12.5278,12.5278,332400.0
2009-02-19 14:00:00,14.1,14.15,14.09,14.13,481200.0,12.5367,12.5812,12.5278,12.5634,481200.0
2009-02-19 14:10:00,14.13,14.14,14.08,14.08,417200.0,12.5634,12.5723,12.5189,12.5189,417200.0
2009-02-19 14:20:00,14.08,14.14,14.08,14.13,398800.0,12.5189,12.5723,12.5189,12.5634,398800.0
2009-02-19 14:30:00,14.13,14.13,14.09,14.1,532800.0,12.5634,12.5634,12.5278,12.5367,532800.0
2009-02-19 14:40:00,14.1,14.15,14.03,14.03,1642000.0,12.5367,12.5812,12.4745,12.4745,1642000.0
2009-02-19 14:50:00,14.03,14.06,13.99,14.04,881600.0,12.4745,12.5012,12.4389,12.4834,881600.0
2009-02-19 15:00:00,14.04,14.05,13.99,13.99,636400.0,12.4834,12.4923,12.4389,12.4389,636400.0
2009-02-19 15:10:00,13.99,14.05,13.99,14.04,624000.0,12.4389,12.4923,12.4389,12.4834,624000.0
2009-02-19 15:20:00,14.04,14.06,14.0,14.04,741200.0,12.4834,12.5012,12.4478,12.4834,741200.0
2009-02-19 15:30:00,14.04,14.06,13.9,13.91,1002800.0,12.4834,12.5012,12.3589,12.3678,1002800.0
2009-02-19 15:40:00,13.91,14.08,13.89,14.03,1404000.0,12.3678,12.5189,12.35,12.4745,1404000.0
2009-02-19 15:50:00,14.03,14.04,13.9,13.94,2125200.0,12.4745,12.4834,12.3589,12.3945,2125200.0
2009-02-20 09:30:00,13.66,13.84,13.63,13.74,2284800.0,12.1455,12.3056,12.1188,12.2166,2284800.0
2009-02-20 09:40:00,13.74,13.78,13.68,13.76,1614800.0,12.2166,12.2522,12.1633,12.2344,1614800.0
2009-02-20 09:50:00,13.75,13.85,13.74,13.75,1190000.0,12.2255,12.3144,12.2166,12.2255,1190000.0
2009-02-20 10:00:00,13.75,13.8,13.67,13.75,1187600.0,12.2255,12.27,12.1544,12.2255,1187600.0
2009-02-20 10:10:00,13.75,13.78,13.73,13.74,826400.0,12.2255,12.2522,12.2077,12.2166,826400.0
2009-02-20 10:20:00,13.74,13.82,13.7,13.82,940800.0,12.2166,12.2878,12.1811,12.2878,940800.0
2009-02-20 10:30:00,13.81,13.85,13.79,13.85,975200.0,12.2789,12.3144,12.2611,12.3144,975200.0
2009-02-20 10:40:00,13.85,13.88,13.82,13.85,1149600.0,12.3144,12.3411,12.2878,12.3144,1149600.0
2009-02-20 10:50:00,13.85,13.87,13.83,13.84,598400.0,12.3144,12.3322,12.2967,12.3056,598400.0
2009-02-20 11:00:00,13.84,13.87,13.83,13.85,456800.0,12.3056,12.3322,12.2967,12.3144,456800.0
2009-02-20 11:10:00,13.85,13.86,13.82,13.84,748800.0,12.3144,12.3233,12.2878,12.3056,748800.0
2009-02-20 11:20:00,13.84,13.85,13.81,13.84,731600.0,12.3056,12.3144,12.2789,12.3056,731600.0
2009-02-20 11:30:00,13.84,13.88,13.81,13.88,713600.0,12.3056,12.3411,12.2789,12.3411,713600.0
2009-02-20 11:40:00,13.87,13.9,13.81,13.83,798400.0,12.3322,12.3589,12.2789,12.2967,798400.0
2009-02-20 11:50:00,13.83,13.85,13.79,13.83,623600.0,12.2967,12.3144,12.2611,12.2967,623600.0
2009-02-20 12:00:00,13.82,13.84,13.81,13.84,408800.0,12.2878,12.3056,12.2789,12.3056,408800.0
2009-02-20 12:10:00,13.83,13.87,13.83,13.85,534800.0,12.2967,12.3322,12.2967,12.3144,534800.0
2009-02-20 12:20:00,13.85,13.85,13.81,13.82,306800.0,12.3144,12.3144,12.2789,12.2878,306800.0
2009-02-20 12:30:00,13.82,13.83,13.8,13.8,453200.0,12.2878,12.2967,12.27,12.27,453200.0
2009-02-20 12:40:00,13.8,13.81,13.77,13.77,562800.0,12.27,12.2789,12.2433,12.2433,562800.0
2009-02-20 12:50:00,13.78,13.78,13.74,13.75,639600.0,12.2522,12.2522,12.2166,12.2255,639600.0
2009-02-20 13:00:00,13.75,13.75,13.69,13.7,610000.0,12.2255,12.2255,12.1722,12.1811,610000.0
2009-02-20 13:10:00,13.7,13.73,13.68,13.7,622000.0,12.1811,12.2077,12.1633,12.1811,622000.0
2009-02-20 13:20:00,13.7,13.74,13.69,13.72,567600.0,12.1811,12.2166,12.1722,12.1989,567600.0
2009-02-20 13:30:00,13.72,13.72,13.69,13.71,645200.0,12.1989,12.1989,12.1722,12.19,645200.0
2009-02-20 13:40:00,13.71,13.72,13.69,13.71,618800.0,12.19,12.1989,12.1722,12.19,618800.0
2009-02-20 13:50:00,13.7,13.75,13.7,13.72,781600.0,12.1811,12.2255,12.1811,12.1989,781600.0
2009-02-20 14:00:00,13.72,13.74,13.7,13.73,671200.0,12.1989,12.2166,12.1811,12.2077,671200.0
2009-02-20 14:10:00,13.73,13.86,13.72,13.86,1151200.0,12.2077,12.3233,12.1989,12.3233,1151200.0
2009-02-20 14:20:00,13.86,13.9,13.8,13.8,1834800.0,12.3233,12.3589,12.27,12.27,1834800.0
2009-02-20 14:30:00,13.8,13.9,13.78,13.87,1270000.0,12.27,12.3589,12.2522,12.3322,1270000.0
2009-02-20 14:40:00,13.87,13.91,13.86,13.9,1419600.0,12.3322,12.3678,12.3233,12.3589,1419600.0
2009-02-20 14:50:00,13.9,14.0,13.88,13.97,2522000.0,12.3589,12.4478,12.3411,12.4211,2522000.0
2009-02-20 15:00:00,13.97,14.0,13.91,13.97,2001600.0,12.4211,12.4478,12.3678,12.4211,2001600.0
2009-02-20 15:10:00,13.97,14.0,13.94,13.99,1535200.0,12.4211,12.4478,12.3945,12.4389,1535200.0
2009-02-20 15:20:00,13.99,14.02,13.88,13.9,1634400.0,12.4389,12.4656,12.3411,12.3589,1634400.0
2009-02-20 15:30:00,13.9,13.92,13.83,13.9,1736000.0,12.3589,12.3767,12.2967,12.3589,1736000.0
2009-02-20 15:40:00,13.9,13.9,13.84,13.89,1448000.0,12.3589,12.3589,12.3056,12.35,1448000.0
2009-02-20 15:50:00,13.89,13.97,13.85,13.94,2555600.0,12.35,12.4211,12.3144,12.3945,2555600.0
2009-02-23 09:30:00,14.01,14.21,14.0,14.09,1393200.0,12.4567,12.6345,12.4478,12.5278,1393200.0
2009-02-23 09:40:00,14.1,14.13,13.9,13.95,1051600.0,12.5367,12.5634,12.3589,12.4034,1051600.0
2009-02-23 09:50:00,13.95,14.0,13.92,13.95,866800.0,12.4034,12.4478,12.3767,12.4034,866800.0
2009-02-23 10:00:00,13.95,13.98,13.86,13.9,817600.0,12.4034,12.43,12.3233,12.3589,817600.0
2009-02-23 10:10:00,13.9,13.93,13.87,13.88,878800.0,12.3589,12.3856,12.3322,12.3411,878800.0
2009-02-23 10:20:00,13.88,13.9,13.83,13.88,715600.0,12.3411,12.3589,12.2967,12.3411,715600.0
2009-02-23 10:30:00,13.87,13.88,13.78,13.83,870800.0,12.3322,12.3411,12.2522,12.2967,870800.0
2009-02-23 10:40:00,13.82,13.87,13.78,13.86,462400.0,12.2878,12.3322,12.2522,12.3233,462400.0
2009-02-23 10:50:00,13.86,13.86,13.77,13.77,474000.0,12.3233,12.3233,12.2433,12.2433,474000.0
2009-02-23 11:00:00,13.77,13.85,13.77,13.8,490000.0,12.2433,12.3144,12.2433,12.27,490000.0
2009-02-23 11:10:00,13.8,13.88,13.8,13.85,786800.0,12.27,12.3411,12.27,12.3144,786800.0
2009-02-23 11:20:00,13.85,13.92,13.84,13.91,661200.0,12.3144,12.3767,12.3056,12.3678,661200.0
2009-02-23 11:30:00,13.91,13.94,13.85,13.93,666800.0,12.3678,12.3945,12.3144,12.3856,666800.0
2009-02-23 11:40:00,13.93,13.94,13.85,13.88,752000.0,12.3856,12.3945,12.3144,12.3411,752000.0
2009-02-23 11:50:00,13.88,13.92,13.87,13.9,826800.0,12.3411,12.3767,12.3322,12.3589,826800.0
2009-02-23 12:00:00,13.9,13.91,13.83,13.84,542000.0,12.3589,12.3678,12.2967,12.3056,542000.0
2009-02-23 12:10:00,13.84,13.85,13.81,13.81,444000.0,12.3056,12.3144,12.2789,12.2789,444000.0
2009-02-23 12:20:00,13.81,13.85,13.8,13.83,323600.0,12.2789,12.3144,12.27,12.2967,323600.0
2009-02-23 12:30:00,13.82,13.89,13.8,13.89,456400.0,12.2878,12.35,12.27,12.35,456400.0
2009-02-23 12:40:00,13.88,13.88,13.83,13.85,742800.0,12.3411,12.3411,12.2967,12.3144,742800.0
2009-02-23 12:50:00,13.85,13.86,13.77,13.8,680400.0,12.3144,12.3233,12.2433,12.27,680400.0
2009-02-23 13:00:00,13.81,13.88,13.8,13.87,369200.0,12.2789,12.3411,12.27,12.3322,369200.0
2009-02-23 13:10:00,13.87,13.88,13.83,13.84,302800.0,12.3322,12.3411,12.2967,12.3056,302800.0
2009-02-23 13:20:00,13.84,13.88,13.84,13.87,328000.0,12.3056,12.3411,12.3056,12.3322,328000.0
2009-02-23 13:30:00,13.87,13.88,13.85,13.87,364400.0,12.3322,12.3411,12.3144,12.3322,364400.0
2009-02-23 13:40:00,13.87,13.88,13.85,13.85,337200.0,12.3322,12.3411,12.3144,12.3144,337200.0
2009-02-23 13:50:00,13.85,13.86,13.81,13.82,562000.0,12.3144,12.3233,12.2789,12.2878,562000.0
2009-02-23 14:00:00,13.82,13.84,13.81,13.82,433200.0,12.2878,12.3056,12.2789,12.2878,433200.0
2009-02-23 14:10:00,13.83,13.88,13.81,13.85,601600.0,12.2967,12.3411,12.2789,12.3144,601600.0
2009-02-23 14:20:00,13.85,13.88,13.82,13.86,602400.0,12.3144,12.3411,12.2878,12.3233,602400.0
2009-02-23 14:30:00,13.85,13.87,13.8,13.82,753600.0,12.3144,12.3322,12.27,12.2878,753600.0
2009-02-23 14:40:00,13.82,13.83,13.78,13.79,510800.0,12.2878,12.2967,12.2522,12.2611,510800.0
2009-02-23 14:50:00,13.79,13.8,13.72,13.75,1167200.0,12.2611,12.27,12.1989,12.2255,1167200.0
2009-02-23 15:00:00,13.75,13.77,13.74,13.75,1165200.0,12.2255,12.2433,12.2166,12.2255,1165200.0
2009-02-23 15:10:00,13.75,13.8,13.75,13.75,863600.0,12.2255,12.27,12.2255,12.2255,863600.0
2009-02-23 15:20:00,13.76,13.76,13.67,13.69,1078000.0,12.2344,12.2344,12.1544,12.1722,1078000.0
2009-02-23 15:30:00,13.68,13.74,13.67,13.69,1694000.0,12.1633,12.2166,12.1544,12.1722,1694000.0
2009-02-23 15:40:00,13.69,13.7,13.59,13.6,1523600.0,12.1722,12.1811,12.0833,12.0922,1523600.0
2009-02-23 15:50:00,13.6,13.6,13.5,13.56,3094400.0,12.0922,12.0922,12.0032,12.0566,3094400.0
2009-02-24 09:30:00,13.59,13.75,13.56,13.66,926800.0,12.0833,12.2255,12.0566,12.1455,926800.0
2009-02-24 09:40:00,13.65,13.66,13.55,13.57,847600.0,12.1366,12.1455,12.0477,12.0655,847600.0
2009-02-24 09:50:00,13.56,13.58,13.5,13.53,842400.0,12.0566,12.0744,12.0032,12.0299,842400.0
2009-02-24 10:00:00,13.52,13.52,13.43,13.49,1175200.0,12.021,12.021,11.941,11.9944,1175200.0
2009-02-24 10:10:00,13.49,13.51,13.4,13.45,444800.0,11.9944,12.0121,11.9143,11.9588,444800.0
2009-02-24 10:20:00,13.45,13.55,13.43,13.52,516800.0,11.9588,12.0477,11.941,12.021,516800.0
2009-02-24 10:30:00,13.51,13.68,13.51,13.62,883200.0,12.0121,12.1633,12.0121,12.1099,883200.0
2009-02-24 10:40:00,13.62,13.71,13.59,13.7,515600.0,12.1099,12.19,12.0833,12.1811,515600.0
2009-02-24 10:50:00,13.7,13.72,13.64,13.67,514800.0,12.1811,12.1989,12.1277,12.1544,514800.0
2009-02-24 11:00:00,13.67,13.72,13.66,13.67,286000.0,12.1544,12.1989,12.1455,12.1544,286000.0
2009-02-24 11:10:00,13.65,13.69,13.63,13.66,342800.0,12.1366,12.1722,12.1188,12.1455,342800.0
2009-02-24 11:20:00,13.65,13.7,13.63,13.65,283600.0,12.1366,12.1811,12.1188,12.1366,283600.0
2009-02-24 11:30:00,13.65,13.67,13.61,13.65,430000.0,12.1366,12.1544,12.1011,12.1366,430000.0
2009-02-24 11:40:00,13.65,13.67,13.59,13.59,490400.0,12.1366,12.1544,12.0833,12.0833,490400.0
2009-02-24 11:50:00,13.59,13.66,13.59,13.66,490000.0,12.0833,12.1455,12.0833,12.1455,490000.0
2009-02-24 12:00:00,13.66,13.75,13.65,13.69,690800.0,12.1455,12.2255,12.1366,12.1722,690800.0
2009-02-24 12:10:00,13.69,13.7,13.64,13.68,277600.0,12.1722,12.1811,12.1277,12.1633,277600.0
2009-02-24 12:20:00,13.68,13.71,13.66,13.69,264400.0,12.1633,12.19,12.1455,12.1722,264400.0
2009-02-24 12:30:00,13.69,13.72,13.67,13.69,364800.0,12.1722,12.1989,12.1544,12.1722,364800.0
2009-02-24 12:40:00,13.69,13.72,13.62,13.63,727200.0,12.1722,12.1989,12.1099,12.1188,727200.0
2009-02-24 12:50:00,13.63,13.7,13.6,13.7,762400.0,12.1188,12.1811,12.0922,12.1811,762400.0
2009-02-24 13:00:00,13.7,13.83,13.68,13.81,942800.0,12.1811,12.2967,12.1633,12.2789,942800.0
2009-02-24 13:10:00,13.82,13.86,13.78,13.81,552000.0,12.2878,12.3233,12.2522,12.2789,552000.0
2009-02-24 13:20:00,13.81,14.08,13.81,14.08,1794400.0,12.2789,12.5189,12.2789,12.5189,1794400.0
2009-02-24 13:30:00,14.08,14.13,14.06,14.09,1426000.0,12.5189,12.5634,12.5012,12.5278,1426000.0
2009-02-24 13:40:00,14.09,14.12,14.02,14.06,1232000.0,12.5278,12.5545,12.4656,12.5012,1232000.0
2009-02-24 13:50:00,14.06,14.14,14.04,14.1,1323200.0,12.5012,12.5723,12.4834,12.5367,1323200.0
2009-02-24 14:00:00,14.1,14.24,14.1,14.2,1843600.0,12.5367,12.6612,12.5367,12.6256,1843600.0
2009-02-24 14:10:00,14.2,14.21,14.1,14.13,1284000.0,12.6256,12.6345,12.5367,12.5634,1284000.0
2009-02-24 14:20:00,14.13,14.17,14.05,14.09,746400.0,12.5634,12.599,12.4923,12.5278,746400.0
2009-02-24 14:30:00,14.08,14.09,13.99,14.09,1012800.0,12.5189,12.5278,12.4389,12.5278,1012800.0
2009-02-24 14:40:00,14.09,14.09,13.96,14.06,852800.0,12.5278,12.5278,12.4122,12.5012,852800.0
2009-02-24 14:50:00,14.06,14.22,14.03,14.15,2404400.0,12.5012,12.6434,12.4745,12.5812,2404400.0
2009-02-24 15:00:00,14.15,14.2,14.13,14.18,1265200.0,12.5812,12.6256,12.5634,12.6079,1265200.0
2009-02-24 15:10:00,14.18,14.19,14.1,14.13,1283200.0,12.6079,12.6167,12.5367,12.5634,1283200.0
2009-02-24 15:20:00,14.13,14.15,14.02,14.03,1285200.0,12.5634,12.5812,12.4656,12.4745,1285200.0
2009-02-24 15:30:00,14.03,14.08,13.96,14.08,1844000.0,12.4745,12.5189,12.4122,12.5189,1844000.0
2009-02-24 15:40:00,14.08,14.12,13.98,14.05,2251200.0,12.5189,12.5545,12.43,12.4923,2251200.0
2009-02-24 15:50:00,14.05,14.12,14.01,14.11,3866000.0,12.4923,12.5545,12.4567,12.5456,3866000.0
2009-02-25 09:30:00,14.03,14.14,13.9,13.98,1190000.0,12.4745,12.5723,12.3589,12.43,1190000.0
2009-02-25 09:40:00,13.98,14.11,13.96,13.99,832800.0,12.43,12.5456,12.4122,12.4389,832800.0
2009-02-25 09:50:00,13.99,14.02,13.95,14.0,1020800.0,12.4389,12.4656,12.4034,12.4478,1020800.0
2009-02-25 10:00:00,14.0,14.0,13.85,13.93,1307200.0,12.4478,12.4478,12.3144,12.3856,1307200.0
2009-02-25 10:10:00,13.93,14.03,13.91,14.03,898400.0,12.3856,12.4745,12.3678,12.4745,898400.0
2009-02-25 10:20:00,14.03,14.05,13.96,14.0,1004400.0,12.4745,12.4923,12.4122,12.4478,1004400.0
2009-02-25 10:30:00,14.0,14.01,13.89,13.89,766000.0,12.4478,12.4567,12.35,12.35,766000.0
2009-02-25 10:40:00,13.89,13.91,13.79,13.85,619200.0,12.35,12.3678,12.2611,12.3144,619200.0
2009-02-25 10:50:00,13.85,13.9,13.84,13.88,538800.0,12.3144,12.3589,12.3056,12.3411,538800.0
2009-02-25 11:00:00,13.88,13.98,13.86,13.97,461200.0,12.3411,12.43,12.3233,12.4211,461200.0
2009-02-25 11:10:00,13.97,13.97,13.93,13.94,432400.0,12.4211,12.4211,12.3856,12.3945,432400.0
2009-02-25 11:20:00,13.94,14.01,13.93,14.0,469600.0,12.3945,12.4567,12.3856,12.4478,469600.0
2009-02-25 11:30:00,14.0,14.05,13.98,14.0,951200.0,12.4478,12.4923,12.43,12.4478,951200.0
2009-02-25 11:40:00,14.0,14.05,13.98,13.99,1496800.0,12.4478,12.4923,12.43,12.4389,1496800.0
2009-02-25 11:50:00,13.99,14.02,13.96,13.99,736000.0,12.4389,12.4656,12.4122,12.4389,736000.0
2009-02-25 12:00:00,13.99,14.04,13.99,14.0,520800.0,12.4389,12.4834,12.4389,12.4478,520800.0
2009-02-25 12:10:00,13.99,14.0,13.93,13.96,458000.0,12.4389,12.4478,12.3856,12.4122,458000.0
2009-02-25 12:20:00,13.96,14.0,13.95,13.99,449600.0,12.4122,12.4478,12.4034,12.4389,449600.0
2009-02-25 12:30:00,13.99,14.01,13.98,13.98,552400.0,12.4389,12.4567,12.43,12.43,552400.0
2009-02-25 12:40:00,13.98,13.99,13.93,13.97,436400.0,12.43,12.4389,12.3856,12.4211,436400.0
2009-02-25 12:50:00,13.97,14.01,13.96,13.99,364000.0,12.4211,12.4567,12.4122,12.4389,364000.0
2009-02-25 13:00:00,13.99,14.01,13.98,14.0,480000.0,12.4389,12.4567,12.43,12.4478,480000.0
2009-02-25 13:10:00,14.0,14.03,13.99,14.0,699200.0,12.4478,12.4745,12.4389,12.4478,699200.0
2009-02-25 13:20:00,13.99,14.01,13.99,14.0,505200.0,12.4389,12.4567,12.4389,12.4478,505200.0
2009-02-25 13:30:00,14.0,14.06,13.99,14.05,586000.0,12.4478,12.5012,12.4389,12.4923,586000.0
2009-02-25 13:40:00,14.05,14.1,14.05,14.09,909600.0,12.4923,12.5367,12.4923,12.5278,909600.0
2009-02-25 13:50:00,14.1,14.1,14.03,14.06,1067200.0,12.5367,12.5367,12.4745,12.5012,1067200.0
2009-02-25 14:00:00,14.06,14.06,13.93,13.96,1048400.0,12.5012,12.5012,12.3856,12.4122,1048400.0
2009-02-25 14:10:00,13.96,13.96,13.83,13.86,1121600.0,12.4122,12.4122,12.2967,12.3233,1121600.0
2009-02-25 14:20:00,13.86,13.95,13.84,13.93,525600.0,12.3233,12.4034,12.3056,12.3856,525600.0
2009-02-25 14:30:00,13.93,13.94,13.91,13.94,412800.0,12.3856,12.3945,12.3678,12.3945,412800.0
2009-02-25 14:40:00,13.94,13.99,13.92,13.96,672000.0,12.3945,12.4389,12.3767,12.4122,672000.0
2009-02-25 14:50:00,13.96,14.06,13.94,13.96,1125600.0,12.4122,12.5012,12.3945,12.4122,1125600.0
2009-02-25 15:00:00,13.97,14.07,13.95,14.02,990400.0,12.4211,12.5101,12.4034,12.4656,990400.0
2009-02-25 15:10:00,14.03,14.06,13.97,14.03,1078000.0,12.4745,12.5012,12.4211,12.4745,1078000.0
2009-02-25 15:20:00,14.03,14.12,14.03,14.08,1380800.0,12.4745,12.5545,12.4745,12.5189,1380800.0
2009-02-25 15:30:00,14.08,14.12,14.01,14.05,1325200.0,12.5189,12.5545,12.4567,12.4923,1325200.0
2009-02-25 15:40:00,14.05,14.08,13.95,13.95,1364400.0,12.4923,12.5189,12.4034,12.4034,1364400.0
2009-02-25 15:50:00,13.95,13.96,13.8,13.84,2817600.0,12.4034,12.4122,12.27,12.3056,2817600.0
2009-02-26 09:30:00,14.06,14.06,13.8,13.81,1350400.0,12.5012,12.5012,12.27,12.2789,1350400.0
2009-02-26 09:40:00,13.81,13.85,13.7,13.72,879600.0,12.2789,12.3144,12.1811,12.1989,879600.0
2009-02-26 09:50:00,13.73,13.8,13.72,13.8,756800.0,12.2077,12.27,12.1989,12.27,756800.0
2009-02-26 10:00:00,13.8,13.85,13.72,13.77,946400.0,12.27,12.3144,12.1989,12.2433,946400.0
2009-02-26 10:10:00,13.77,13.77,13.72,13.73,602000.0,12.2433,12.2433,12.1989,12.2077,602000.0
2009-02-26 10:20:00,13.73,13.83,13.73,13.77,674000.0,12.2077,12.2967,12.2077,12.2433,674000.0
2009-02-26 10:30:00,13.78,13.82,13.72,13.82,678400.0,12.2522,12.2878,12.1989,12.2878,678400.0
2009-02-26 10:40:00,13.81,13.91,13.81,13.85,829200.0,12.2789,12.3678,12.2789,12.3144,829200.0
2009-02-26 10:50:00,13.85,13.86,13.82,13.83,618400.0,12.3144,12.3233,12.2878,12.2967,618400.0
2009-02-26 11:00:00,13.83,13.84,13.81,13.82,868400.0,12.2967,12.3056,12.2789,12.2878,868400.0
2009-02-26 11:10:00,13.82,13.86,13.81,13.82,540000.0,12.2878,12.3233,12.2789,12.2878,540000.0
2009-02-26 11:20:00,13.82,13.85,13.82,13.84,696000.0,12.2878,12.3144,12.2878,12.3056,696000.0
2009-02-26 11:30:00,13.85,13.86,13.75,13.78,767200.0,12.3144,12.3233,12.2255,12.2522,767200.0
2009-02-26 11:40:00,13.78,13.8,13.72,13.8,691600.0,12.2522,12.27,12.1989,12.27,691600.0
2009-02-26 11:50:00,13.8,13.85,13.73,13.84,690400.0,12.27,12.3144,12.2077,12.3056,690400.0
2009-02-26 12:00:00,13.84,13.92,13.83,13.91,560000.0,12.3056,12.3767,12.2967,12.3678,560000.0
2009-02-26 12:10:00,13.92,13.95,13.86,13.9,726000.0,12.3767,12.4034,12.3233,12.3589,726000.0
2009-02-26 12:20:00,13.91,13.95,13.83,13.83,749200.0,12.3678,12.4034,12.2967,12.2967,749200.0
2009-02-26 12:30:00,13.83,13.93,13.83,13.87,786800.0,12.2967,12.3856,12.2967,12.3322,786800.0
2009-02-26 12:40:00,13.86,13.96,13.82,13.96,911200.0,12.3233,12.4122,12.2878,12.4122,911200.0
2009-02-26 12:50:00,13.95,13.96,13.92,13.95,745200.0,12.4034,12.4122,12.3767,12.4034,745200.0
2009-02-26 13:00:00,13.95,13.96,13.93,13.94,720400.0,12.4034,12.4122,12.3856,12.3945,720400.0
2009-02-26 13:10:00,13.94,13.96,13.89,13.95,656800.0,12.3945,12.4122,12.35,12.4034,656800.0
2009-02-26 13:20:00,13.95,14.04,13.94,14.03,1079600.0,12.4034,12.4834,12.3945,12.4745,1079600.0
2009-02-26 13:30:00,14.03,14.06,13.99,14.05,753200.0,12.4745,12.5012,12.4389,12.4923,753200.0
2009-02-26 13:40:00,14.05,14.15,14.05,14.14,1054400.0,12.4923,12.5812,12.4923,12.5723,1054400.0
2009-02-26 13:50:00,14.14,14.17,14.08,14.11,909600.0,12.5723,12.599,12.5189,12.5456,909600.0
2009-02-26 14:00:00,14.11,14.12,14.03,14.06,822400.0,12.5456,12.5545,12.4745,12.5012,822400.0
2009-02-26 14:10:00,14.06,14.1,14.05,14.08,528000.0,12.5012,12.5367,12.4923,12.5189,528000.0
2009-02-26 14:20:00,14.08,14.1,14.07,14.09,607600.0,12.5189,12.5367,12.5101,12.5278,607600.0
2009-02-26 14:30:00,14.09,14.1,14.03,14.04,792800.0,12.5278,12.5367,12.4745,12.4834,792800.0
2009-02-26 14:40:00,14.04,14.05,13.92,13.97,1182000.0,12.4834,12.4923,12.3767,12.4211,1182000.0
2009-02-26 14:50:00,13.98,13.98,13.92,13.93,1164800.0,12.43,12.43,12.3767,12.3856,1164800.0
2009-02-26 15:00:00,13.93,13.96,13.92,13.94,991200.0,12.3856,12.4122,12.3767,12.3945,991200.0
2009-02-26 15:10:00,13.94,13.96,13.93,13.95,1212400.0,12.3945,12.4122,12.3856,12.4034,1212400.0
2009-02-26 15:20:00,13.95,14.03,13.93,14.01,1247600.0,12.4034,12.4745,12.3856,12.4567,1247600.0
2009-02-26 15:30:00,14.01,14.07,13.97,14.03,1311600.0,12.4567,12.5101,12.4211,12.4745,1311600.0
2009-02-26 15:40:00,14.03,14.1,14.02,14.1,1258800.0,12.4745,12.5367,12.4656,12.5367,1258800.0
2009-02-26 15:50:00,14.1,14.1,13.98,14.01,1666000.0,12.5367,12.5367,12.43,12.4567,1666000.0
2009-02-27 09:30:00,13.75,14.15,13.75,13.95,1736400.0,12.2255,12.5812,12.2255,12.4034,1736400.0
2009-02-27 09:40:00,13.95,14.11,13.94,14.06,1437200.0,12.4034,12.5456,12.3945,12.5012,1437200.0
2009-02-27 09:50:00,14.06,14.21,14.04,14.2,1718800.0,12.5012,12.6345,12.4834,12.6256,1718800.0
2009-02-27 10:00:00,14.21,14.29,14.19,14.19,2094000.0,12.6345,12.7057,12.6167,12.6167,2094000.0
2009-02-27 10:10:00,14.19,14.27,14.19,14.27,920000.0,12.6167,12.6879,12.6167,12.6879,920000.0
2009-02-27 10:20:00,14.27,14.37,14.25,14.34,1470800.0,12.6879,12.7768,12.6701,12.7501,1470800.0
2009-02-27 10:30:00,14.34,14.36,14.3,14.33,936400.0,12.7501,12.7679,12.7146,12.7412,936400.0
2009-02-27 10:40:00,14.33,14.36,14.29,14.32,923200.0,12.7412,12.7679,12.7057,12.7323,923200.0
2009-02-27 10:50:00,14.32,14.36,14.25,14.27,1054000.0,12.7323,12.7679,12.6701,12.6879,1054000.0
2009-02-27 11:00:00,14.27,14.29,14.23,14.26,691600.0,12.6879,12.7057,12.6523,12.679,691600.0
2009-02-27 11:10:00,14.26,14.29,14.25,14.27,433200.0,12.679,12.7057,12.6701,12.6879,433200.0
2009-02-27 11:20:00,14.28,14.35,14.27,14.33,710800.0,12.6968,12.759,12.6879,12.7412,710800.0
2009-02-27 11:30:00,14.33,14.35,14.32,14.32,692000.0,12.7412,12.759,12.7323,12.7323,692000.0
2009-02-27 11:40:00,14.33,14.39,14.32,14.36,1536800.0,12.7412,12.7946,12.7323,12.7679,1536800.0
2009-02-27 11:50:00,14.37,14.38,14.33,14.38,834400.0,12.7768,12.7857,12.7412,12.7857,834400.0
2009-02-27 12:00:00,14.38,14.39,14.33,14.38,811200.0,12.7857,12.7946,12.7412,12.7857,811200.0
2009-02-27 12:10:00,14.38,14.4,14.34,14.37,834800.0,12.7857,12.8035,12.7501,12.7768,834800.0
2009-02-27 12:20:00,14.37,14.39,14.31,14.35,739600.0,12.7768,12.7946,12.7234,12.759,739600.0
2009-02-27 12:30:00,14.34,14.4,14.33,14.36,714400.0,12.7501,12.8035,12.7412,12.7679,714400.0
2009-02-27 12:40:00,14.36,14.38,14.33,14.37,691600.0,12.7679,12.7857,12.7412,12.7768,691600.0
2009-02-27 12:50:00,14.37,14.43,14.36,14.43,710800.0,12.7768,12.8301,12.7679,12.8301,710800.0
2009-02-27 13:00:00,14.42,14.47,14.42,14.47,1317200.0,12.8212,12.8657,12.8212,12.8657,1317200.0
2009-02-27 13:10:00,14.47,14.47,14.38,14.42,1040400.0,12.8657,12.8657,12.7857,12.8212,1040400.0
2009-02-27 13:20:00,14.42,14.45,14.4,14.45,690400.0,12.8212,12.8479,12.8035,12.8479,690400.0
2009-02-27 13:30:00,14.45,14.46,14.34,14.39,1524800.0,12.8479,12.8568,12.7501,12.7946,1524800.0
2009-02-27 13:40:00,14.39,14.39,14.35,14.38,1038000.0,12.7946,12.7946,12.759,12.7857,1038000.0
2009-02-27 13:50:00,14.38,14.42,14.36,14.41,1119600.0,12.7857,12.8212,12.7679,12.8124,1119600.0
2009-02-27 14:00:00,14.41,14.45,14.38,14.41,882400.0,12.8124,12.8479,12.7857,12.8124,882400.0
2009-02-27 14:10:00,14.41,14.46,14.38,14.4,919200.0,12.8124,12.8568,12.7857,12.8035,919200.0
2009-02-27 14:20:00,14.4,14.4,14.36,14.38,740400.0,12.8035,12.8035,12.7679,12.7857,740400.0
2009-02-27 14:30:00,14.38,14.4,14.27,14.28,967200.0,12.7857,12.8035,12.6879,12.6968,967200.0
2009-02-27 14:40:00,14.28,14.37,14.24,14.36,1005200.0,12.6968,12.7768,12.6612,12.7679,1005200.0
2009-02-27 14:50:00,14.36,14.41,14.35,14.38,915200.0,12.7679,12.8124,12.759,12.7857,915200.0
2009-02-27 15:00:00,14.38,14.38,14.3,14.31,947200.0,12.7857,12.7857,12.7146,12.7234,947200.0
2009-02-27 15:10:00,14.31,14.32,14.26,14.3,1028000.0,12.7234,12.7323,12.679,12.7146,1028000.0
2009-02-27 15:20:00,14.3,14.31,14.25,14.27,1488400.0,12.7146,12.7234,12.6701,12.6879,1488400.0
2009-02-27 15:30:00,14.26,14.34,14.26,14.28,1112400.0,12.679,12.7501,12.679,12.6968,1112400.0
2009-02-27 15:40:00,14.28,14.35,14.25,14.33,1368000.0,12.6968,12.759,12.6701,12.7412,1368000.0
2009-02-27 15:50:00,14.33,14.33,14.15,14.21,3168000.0,12.7412,12.7412,12.5812,12.6345,3168000.0
2009-03-02 09:30:00,13.98,14.24,13.9,13.93,2130400.0,12.43,12.6612,12.3589,12.3856,2130400.0
2009-03-02 09:40:00,13.92,14.0,13.81,13.83,1879200.0,12.3767,12.4478,12.2789,12.2967,1879200.0
2009-03-02 09:50:00,13.83,13.9,13.72,13.75,1986000.0,12.2967,12.3589,12.1989,12.2255,1986000.0
2009-03-02 10:00:00,13.74,13.76,13.51,13.56,2536000.0,12.2166,12.2344,12.0121,12.0566,2536000.0
2009-03-02 10:10:00,13.56,13.67,13.54,13.61,1170000.0,12.0566,12.1544,12.0388,12.1011,1170000.0
2009-03-02 10:20:00,13.62,13.73,13.61,13.66,1292400.0,12.1099,12.2077,12.1011,12.1455,1292400.0
2009-03-02 10:30:00,13.65,13.69,13.63,13.64,558000.0,12.1366,12.1722,12.1188,12.1277,558000.0
2009-03-02 10:40:00,13.64,13.68,13.63,13.66,647200.0,12.1277,12.1633,12.1188,12.1455,647200.0
2009-03-02 10:50:00,13.66,13.67,13.62,13.64,629600.0,12.1455,12.1544,12.1099,12.1277,629600.0
2009-03-02 11:00:00,13.64,13.68,13.62,13.63,632800.0,12.1277,12.1633,12.1099,12.1188,632800.0
2009-03-02 11:10:00,13.63,13.63,13.55,13.57,1383600.0,12.1188,12.1188,12.0477,12.0655,1383600.0
2009-03-02 11:20:00,13.57,13.58,13.52,13.53,750800.0,12.0655,12.0744,12.021,12.0299,750800.0
2009-03-02 11:30:00,13.53,13.57,13.52,13.56,360400.0,12.0299,12.0655,12.021,12.0566,360400.0
2009-03-02 11:40:00,13.55,13.58,13.5,13.5,540000.0,12.0477,12.0744,12.0032,12.0032,540000.0
2009-03-02 11:50:00,13.51,13.58,13.47,13.56,1238000.0,12.0121,12.0744,11.9766,12.0566,1238000.0
2009-03-02 12:00:00,13.56,13.62,13.56,13.59,518400.0,12.0566,12.1099,12.0566,12.0833,518400.0
2009-03-02 12:10:00,13.59,13.61,13.57,13.6,513600.0,12.0833,12.1011,12.0655,12.0922,513600.0
2009-03-02 12:20:00,13.6,13.7,13.59,13.66,598800.0,12.0922,12.1811,12.0833,12.1455,598800.0
2009-03-02 12:30:00,13.67,13.68,13.6,13.61,562000.0,12.1544,12.1633,12.0922,12.1011,562000.0
2009-03-02 12:40:00,13.6,13.62,13.56,13.59,498400.0,12.0922,12.1099,12.0566,12.0833,498400.0
2009-03-02 12:50:00,13.59,13.61,13.56,13.58,528400.0,12.0833,12.1011,12.0566,12.0744,528400.0
2009-03-02 13:00:00,13.58,13.63,13.57,13.62,376800.0,12.0744,12.1188,12.0655,12.1099,376800.0
2009-03-02 13:10:00,13.61,13.61,13.56,13.56,434800.0,12.1011,12.1011,12.0566,12.0566,434800.0
2009-03-02 13:20:00,13.56,13.62,13.56,13.59,440400.0,12.0566,12.1099,12.0566,12.0833,440400.0
2009-03-02 13:30:00,13.59,13.6,13.56,13.56,254000.0,12.0833,12.0922,12.0566,12.0566,254000.0
2009-03-02 13:40:00,13.56,13.6,13.56,13.59,372800.0,12.0566,12.0922,12.0566,12.0833,372800.0
2009-03-02 13:50:00,13.59,13.61,13.56,13.59,723600.0,12.0833,12.1011,12.0566,12.0833,723600.0
2009-03-02 14:00:00,13.59,13.59,13.53,13.55,1264400.0,12.0833,12.0833,12.0299,12.0477,1264400.0
2009-03-02 14:10:00,13.56,13.65,13.55,13.56,815200.0,12.0566,12.1366,12.0477,12.0566,815200.0
2009-03-02 14:20:00,13.57,13.6,13.53,13.56,615200.0,12.0655,12.0922,12.0299,12.0566,615200.0
2009-03-02 14:30:00,13.56,13.73,13.53,13.68,862800.0,12.0566,12.2077,12.0299,12.1633,862800.0
2009-03-02 14:40:00,13.67,13.72,13.62,13.64,733600.0,12.1544,12.1989,12.1099,12.1277,733600.0
2009-03-02 14:50:00,13.64,13.72,13.57,13.61,763200.0,12.1277,12.1989,12.0655,12.1011,763200.0
2009-03-02 15:00:00,13.6,13.61,13.5,13.51,586800.0,12.0922,12.1011,12.0032,12.0121,586800.0
2009-03-02 15:10:00,13.51,13.58,13.51,13.55,691600.0,12.0121,12.0744,12.0121,12.0477,691600.0
2009-03-02 15:20:00,13.55,13.58,13.52,13.56,1147600.0,12.0477,12.0744,12.021,12.0566,1147600.0
2009-03-02 15:30:00,13.56,13.57,13.52,13.56,1259200.0,12.0566,12.0655,12.021,12.0566,1259200.0
2009-03-02 15:40:00,13.56,13.57,13.51,13.53,1856000.0,12.0566,12.0655,12.0121,12.0299,1856000.0
2009-03-02 15:50:00,13.53,13.61,13.51,13.55,2659200.0,12.0299,12.1011,12.0121,12.0477,2659200.0
2009-03-03 09:30:00,13.68,13.78,13.6,13.72,1554800.0,12.1633,12.2522,12.0922,12.1989,1554800.0
2009-03-03 09:40:00,13.72,13.75,13.63,13.69,681600.0,12.1989,12.2255,12.1188,12.1722,681600.0
2009-03-03 09:50:00,13.69,13.78,13.58,13.59,1532400.0,12.1722,12.2522,12.0744,12.0833,1532400.0
2009-03-03 10:00:00,13.58,13.62,13.4,13.4,1646800.0,12.0744,12.1099,11.9143,11.9143,1646800.0
2009-03-03 10:10:00,13.4,13.46,13.3,13.44,2354800.0,11.9143,11.9677,11.8254,11.9499,2354800.0
2009-03-03 10:20:00,13.43,13.52,13.41,13.44,808400.0,11.941,12.021,11.9232,11.9499,808400.0
2009-03-03 10:30:00,13.44,13.52,13.38,13.48,888000.0,11.9499,12.021,11.8966,11.9855,888000.0
2009-03-03 10:40:00,13.49,13.58,13.47,13.5,1280000.0,11.9944,12.0744,11.9766,12.0032,1280000.0
2009-03-03 10:50:00,13.5,13.54,13.48,13.48,1116400.0,12.0032,12.0388,11.9855,11.9855,1116400.0
2009-03-03 11:00:00,13.48,13.53,13.46,13.49,968400.0,11.9855,12.0299,11.9677,11.9944,968400.0
2009-03-03 11:10:00,13.49,13.52,13.47,13.51,1368400.0,11.9944,12.021,11.9766,12.0121,1368400.0
2009-03-03 11:20:00,13.51,13.69,13.5,13.69,932000.0,12.0121,12.1722,12.0032,12.1722,932000.0
2009-03-03 11:30:00,13.68,13.69,13.58,13.58,1105600.0,12.1633,12.1722,12.0744,12.0744,1105600.0
2009-03-03 11:40:00,13.58,13.63,13.56,13.63,960400.0,12.0744,12.1188,12.0566,12.1188,960400.0
2009-03-03 11:50:00,13.63,13.65,13.57,13.61,731600.0,12.1188,12.1366,12.0655,12.1011,731600.0
2009-03-03 12:00:00,13.61,13.73,13.61,13.7,981200.0,12.1011,12.2077,12.1011,12.1811,981200.0
2009-03-03 12:10:00,13.7,13.74,13.64,13.73,728000.0,12.1811,12.2166,12.1277,12.2077,728000.0
2009-03-03 12:20:00,13.73,13.73,13.63,13.68,1146000.0,12.2077,12.2077,12.1188,12.1633,1146000.0
2009-03-03 12:30:00,13.68,13.79,13.65,13.77,1024400.0,12.1633,12.2611,12.1366,12.2433,1024400.0
2009-03-03 12:40:00,13.77,13.84,13.77,13.79,860800.0,12.2433,12.3056,12.2433,12.2611,860800.0
2009-03-03 12:50:00,13.79,13.79,13.68,13.68,715200.0,12.2611,12.2611,12.1633,12.1633,715200.0
2009-03-03 13:00:00,13.68,13.72,13.64,13.68,740000.0,12.1633,12.1989,12.1277,12.1633,740000.0
2009-03-03 13:10:00,13.67,13.74,13.65,13.74,786400.0,12.1544,12.2166,12.1366,12.2166,786400.0
2009-03-03 13:20:00,13.74,13.75,13.68,13.68,762800.0,12.2166,12.2255,12.1633,12.1633,762800.0
2009-03-03 13:30:00,13.68,13.73,13.66,13.71,520000.0,12.1633,12.2077,12.1455,12.19,520000.0
2009-03-03 13:40:00,13.71,13.72,13.67,13.68,464800.0,12.19,12.1989,12.1544,12.1633,464800.0
2009-03-03 13:50:00,13.69,13.71,13.66,13.69,742800.0,12.1722,12.19,12.1455,12.1722,742800.0
2009-03-03 14:00:00,13.69,13.7,13.65,13.67,721200.0,12.1722,12.1811,12.1366,12.1544,721200.0
2009-03-03 14:10:00,13.67,13.74,13.66,13.71,603600.0,12.1544,12.2166,12.1455,12.19,603600.0
2009-03-03 14:20:00,13.71,13.84,13.7,13.78,1116800.0,12.19,12.3056,12.1811,12.2522,1116800.0
2009-03-03 14:30:00,13.79,13.91,13.77,13.89,1115200.0,12.2611,12.3678,12.2433,12.35,1115200.0
2009-03-03 14:40:00,13.89,13.89,13.78,13.87,1042000.0,12.35,12.35,12.2522,12.3322,1042000.0
2009-03-03 14:50:00,13.87,13.88,13.81,13.86,606000.0,12.3322,12.3411,12.2789,12.3233,606000.0
2009-03-03 15:00:00,13.86,13.86,13.78,13.81,805600.0,12.3233,12.3233,12.2522,12.2789,805600.0
2009-03-03 15:10:00,13.81,13.83,13.67,13.71,1053200.0,12.2789,12.2967,12.1544,12.19,1053200.0
2009-03-03 15:20:00,13.71,13.73,13.61,13.63,1138800.0,12.19,12.2077,12.1011,12.1188,1138800.0
2009-03-03 15:30:00,13.62,13.65,13.54,13.55,776000.0,12.1099,12.1366,12.0388,12.0477,776000.0
2009-03-03 15:40:00,13.55,13.57,13.5,13.55,1463200.0,12.0477,12.0655,12.0032,12.0477,1463200.0
2009-03-03 15:50:00,13.55,13.64,13.53,13.64,2068400.0,12.0477,12.1277,12.0299,12.1277,2068400.0
2009-03-04 09:30:00,13.75,13.83,13.63,13.72,1447600.0,12.2255,12.2967,12.1188,12.1989,1447600.0
2009-03-04 09:40:00,13.72,13.75,13.67,13.69,1247600.0,12.1989,12.2255,12.1544,12.1722,1247600.0
2009-03-04 09:50:00,13.69,13.7,13.61,13.69,1437600.0,12.1722,12.1811,12.1011,12.1722,1437600.0
2009-03-04 10:00:00,13.7,13.88,13.68,13.83,2115600.0,12.1811,12.3411,12.1633,12.2967,2115600.0
2009-03-04 10:10:00,13.83,13.85,13.65,13.66,1128000.0,12.2967,12.3144,12.1366,12.1455,1128000.0
2009-03-04 10:20:00,13.65,13.67,13.58,13.6,1094800.0,12.1366,12.1544,12.0744,12.0922,1094800.0
2009-03-04 10:30:00,13.6,13.64,13.47,13.55,2267600.0,12.0922,12.1277,11.9766,12.0477,2267600.0
2009-03-04 10:40:00,13.55,13.6,13.55,13.58,869200.0,12.0477,12.0922,12.0477,12.0744,869200.0
2009-03-04 10:50:00,13.58,13.61,13.55,13.57,612400.0,12.0744,12.1011,12.0477,12.0655,612400.0
2009-03-04 11:00:00,13.57,13.71,13.56,13.65,673600.0,12.0655,12.19,12.0566,12.1366,673600.0
2009-03-04 11:10:00,13.65,13.71,13.65,13.65,654800.0,12.1366,12.19,12.1366,12.1366,654800.0
2009-03-04 11:20:00,13.66,13.72,13.61,13.68,685600.0,12.1455,12.1989,12.1011,12.1633,685600.0
2009-03-04 11:30:00,13.68,13.78,13.66,13.72,1324800.0,12.1633,12.2522,12.1455,12.1989,1324800.0
2009-03-04 11:40:00,13.71,13.73,13.65,13.67,464800.0,12.19,12.2077,12.1366,12.1544,464800.0
2009-03-04 11:50:00,13.67,13.69,13.65,13.67,374400.0,12.1544,12.1722,12.1366,12.1544,374400.0
2009-03-04 12:00:00,13.68,13.72,13.66,13.69,717200.0,12.1633,12.1989,12.1455,12.1722,717200.0
2009-03-04 12:10:00,13.69,13.72,13.68,13.68,453200.0,12.1722,12.1989,12.1633,12.1633,453200.0
2009-03-04 12:20:00,13.68,13.69,13.61,13.63,898000.0,12.1633,12.1722,12.1011,12.1188,898000.0
2009-03-04 12:30:00,13.63,13.67,13.62,13.67,450400.0,12.1188,12.1544,12.1099,12.1544,450400.0
2009-03-04 12:40:00,13.67,13.67,13.63,13.63,415200.0,12.1544,12.1544,12.1188,12.1188,415200.0
2009-03-04 12:50:00,13.63,13.69,13.6,13.68,756800.0,12.1188,12.1722,12.0922,12.1633,756800.0
2009-03-04 13:00:00,13.69,13.7,13.63,13.68,520800.0,12.1722,12.1811,12.1188,12.1633,520800.0
2009-03-04 13:10:00,13.69,13.71,13.55,13.6,1076000.0,12.1722,12.19,12.0477,12.0922,1076000.0
2009-03-04 13:20:00,13.6,13.61,13.55,13.57,725200.0,12.0922,12.1011,12.0477,12.0655,725200.0
2009-03-04 13:30:00,13.57,13.6,13.55,13.57,469200.0,12.0655,12.0922,12.0477,12.0655,469200.0
2009-03-04 13:40:00,13.57,13.63,13.55,13.62,582800.0,12.0655,12.1188,12.0477,12.1099,582800.0
2009-03-04 13:50:00,13.62,13.63,13.56,13.57,414800.0,12.1099,12.1188,12.0566,12.0655,414800.0
2009-03-04 14:00:00,13.58,13.63,13.53,13.61,702400.0,12.0744,12.1188,12.0299,12.1011,702400.0
2009-03-04 14:10:00,13.61,13.74,13.61,13.72,684400.0,12.1011,12.2166,12.1011,12.1989,684400.0
2009-03-04 14:20:00,13.73,13.73,13.62,13.66,352400.0,12.2077,12.2077,12.1099,12.1455,352400.0
2009-03-04 14:30:00,13.65,13.72,13.65,13.72,551200.0,12.1366,12.1989,12.1366,12.1989,551200.0
2009-03-04 14:40:00,13.72,13.72,13.68,13.71,614000.0,12.1989,12.1989,12.1633,12.19,614000.0
2009-03-04 14:50:00,13.71,13.81,13.71,13.8,649600.0,12.19,12.2789,12.19,12.27,649600.0
2009-03-04 15:00:00,13.8,13.86,13.78,13.84,836400.0,12.27,12.3233,12.2522,12.3056,836400.0
2009-03-04 15:10:00,13.85,13.97,13.85,13.92,1011600.0,12.3144,12.4211,12.3144,12.3767,1011600.0
2009-03-04 15:20:00,13.91,13.94,13.88,13.94,839600.0,12.3678,12.3945,12.3411,12.3945,839600.0
2009-03-04 15:30:00,13.94,13.96,13.88,13.91,808400.0,12.3945,12.4122,12.3411,12.3678,808400.0
2009-03-04 15:40:00,13.92,13.94,13.84,13.89,1268800.0,12.3767,12.3945,12.3056,12.35,1268800.0
2009-03-04 15:50:00,13.89,13.9,13.81,13.84,1965600.0,12.35,12.3589,12.2789,12.3056,1965600.0
2009-03-05 09:30:00,13.65,13.87,13.6,13.8,1602000.0,12.1366,12.3322,12.0922,12.27,1602000.0
2009-03-05 09:40:00,13.8,13.8,13.66,13.7,877200.0,12.27,12.27,12.1455,12.1811,877200.0
2009-03-05 09:50:00,13.7,13.74,13.65,13.65,773200.0,12.1811,12.2166,12.1366,12.1366,773200.0
2009-03-05 10:00:00,13.65,13.7,13.65,13.65,804400.0,12.1366,12.1811,12.1366,12.1366,804400.0
2009-03-05 10:10:00,13.65,13.7,13.65,13.65,669600.0,12.1366,12.1811,12.1366,12.1366,669600.0
2009-03-05 10:20:00,13.65,13.73,13.65,13.73,945600.0,12.1366,12.2077,12.1366,12.2077,945600.0
2009-03-05 10:30:00,13.73,13.75,13.68,13.72,663600.0,12.2077,12.2255,12.1633,12.1989,663600.0
2009-03-05 10:40:00,13.72,13.84,13.72,13.76,866800.0,12.1989,12.3056,12.1989,12.2344,866800.0
2009-03-05 10:50:00,13.75,13.76,13.68,13.71,625600.0,12.2255,12.2344,12.1633,12.19,625600.0
2009-03-05 11:00:00,13.71,13.75,13.68,13.74,725600.0,12.19,12.2255,12.1633,12.2166,725600.0
2009-03-05 11:10:00,13.74,13.76,13.69,13.71,1048800.0,12.2166,12.2344,12.1722,12.19,1048800.0
2009-03-05 11:20:00,13.71,13.71,13.68,13.68,736800.0,12.19,12.19,12.1633,12.1633,736800.0
2009-03-05 11:30:00,13.68,13.72,13.67,13.7,804000.0,12.1633,12.1989,12.1544,12.1811,804000.0
2009-03-05 11:40:00,13.7,13.7,13.67,13.68,718000.0,12.1811,12.1811,12.1544,12.1633,718000.0
2009-03-05 11:50:00,13.68,13.7,13.67,13.68,697600.0,12.1633,12.1811,12.1544,12.1633,697600.0
2009-03-05 12:00:00,13.68,13.71,13.68,13.69,750000.0,12.1633,12.19,12.1633,12.1722,750000.0
2009-03-05 12:10:00,13.69,13.69,13.6,13.63,780400.0,12.1722,12.1722,12.0922,12.1188,780400.0
2009-03-05 12:20:00,13.63,13.64,13.61,13.63,668400.0,12.1188,12.1277,12.1011,12.1188,668400.0
2009-03-05 12:30:00,13.63,13.68,13.62,13.67,642800.0,12.1188,12.1633,12.1099,12.1544,642800.0
2009-03-05 12:40:00,13.67,13.68,13.63,13.63,703200.0,12.1544,12.1633,12.1188,12.1188,703200.0
2009-03-05 12:50:00,13.63,13.65,13.6,13.61,604000.0,12.1188,12.1366,12.0922,12.1011,604000.0
2009-03-05 13:00:00,13.61,13.61,13.46,13.51,1461600.0,12.1011,12.1011,11.9677,12.0121,1461600.0
2009-03-05 13:10:00,13.51,13.51,13.48,13.5,1409200.0,12.0121,12.0121,11.9855,12.0032,1409200.0
2009-03-05 13:20:00,13.5,13.54,13.47,13.53,757200.0,12.0032,12.0388,11.9766,12.0299,757200.0
2009-03-05 13:30:00,13.54,13.55,13.46,13.47,553200.0,12.0388,12.0477,11.9677,11.9766,553200.0
2009-03-05 13:40:00,13.47,13.49,13.38,13.42,1091600.0,11.9766,11.9944,11.8966,11.9321,1091600.0
2009-03-05 13:50:00,13.43,13.47,13.39,13.43,818400.0,11.941,11.9766,11.9054,11.941,818400.0
2009-03-05 14:00:00,13.43,13.43,13.31,13.35,1131200.0,11.941,11.941,11.8343,11.8699,1131200.0
2009-03-05 14:10:00,13.35,13.36,13.33,13.33,864000.0,11.8699,11.8788,11.8521,11.8521,864000.0
2009-03-05 14:20:00,13.33,13.36,13.26,13.34,1139200.0,11.8521,11.8788,11.7899,11.861,1139200.0
2009-03-05 14:30:00,13.34,13.42,13.34,13.38,844800.0,11.861,11.9321,11.861,11.8966,844800.0
2009-03-05 14:40:00,13.39,13.4,13.35,13.38,417200.0,11.9054,11.9143,11.8699,11.8966,417200.0
2009-03-05 14:50:00,13.38,13.4,13.33,13.36,697200.0,11.8966,11.9143,11.8521,11.8788,697200.0
2009-03-05 15:00:00,13.36,13.42,13.34,13.37,712800.0,11.8788,11.9321,11.861,11.8877,712800.0
2009-03-05 15:10:00,13.37,13.46,13.37,13.44,678000.0,11.8877,11.9677,11.8877,11.9499,678000.0
2009-03-05 15:20:00,13.44,13.47,13.36,13.37,893600.0,11.9499,11.9766,11.8788,11.8877,893600.0
2009-03-05 15:30:00,13.36,13.38,13.19,13.22,1724000.0,11.8788,11.8966,11.7276,11.7543,1724000.0
2009-03-05 15:40:00,13.22,13.26,13.17,13.2,3655600.0,11.7543,11.7899,11.7098,11.7365,3655600.0
2009-03-05 15:50:00,13.21,13.45,13.18,13.38,4897600.0,11.7454,11.9588,11.7187,11.8966,4897600.0
2009-03-06 09:30:00,13.44,13.54,13.19,13.28,1384400.0,11.9499,12.0388,11.7276,11.8076,1384400.0
2009-03-06 09:40:00,13.28,13.37,13.25,13.33,1628800.0,11.8076,11.8877,11.781,11.8521,1628800.0
2009-03-06 09:50:00,13.33,13.4,13.25,13.25,1357600.0,11.8521,11.9143,11.781,11.781,1357600.0
2009-03-06 10:00:00,13.25,13.26,13.03,13.06,1428000.0,11.781,11.7899,11.5854,11.612,1428000.0
2009-03-06 10:10:00,13.06,13.08,12.87,12.95,2104000.0,11.612,11.6298,11.4431,11.5142,2104000.0
2009-03-06 10:20:00,12.95,13.01,12.87,12.97,1751200.0,11.5142,11.5676,11.4431,11.532,1751200.0
2009-03-06 10:30:00,12.97,13.01,12.89,12.95,1359600.0,11.532,11.5676,11.4609,11.5142,1359600.0
2009-03-06 10:40:00,12.95,12.99,12.88,12.88,1103200.0,11.5142,11.5498,11.452,11.452,1103200.0
2009-03-06 10:50:00,12.88,12.89,12.72,12.77,1896800.0,11.452,11.4609,11.3097,11.3542,1896800.0
2009-03-06 11:00:00,12.78,12.9,12.77,12.89,1051600.0,11.3631,11.4698,11.3542,11.4609,1051600.0
2009-03-06 11:10:00,12.89,12.99,12.87,12.9,725600.0,11.4609,11.5498,11.4431,11.4698,725600.0
2009-03-06 11:20:00,12.9,12.94,12.75,12.76,600800.0,11.4698,11.5053,11.3364,11.3453,600800.0
2009-03-06 11:30:00,12.77,12.86,12.76,12.78,608800.0,11.3542,11.4342,11.3453,11.3631,608800.0
2009-03-06 11:40:00,12.78,12.87,12.78,12.81,533200.0,11.3631,11.4431,11.3631,11.3898,533200.0
2009-03-06 11:50:00,12.82,12.88,12.77,12.84,781200.0,11.3986,11.452,11.3542,11.4164,781200.0
2009-03-06 12:00:00,12.84,12.92,12.83,12.92,1018800.0,11.4164,11.4876,11.4075,11.4876,1018800.0
2009-03-06 12:10:00,12.93,12.96,12.89,12.95,1117600.0,11.4964,11.5231,11.4609,11.5142,1117600.0
2009-03-06 12:20:00,12.95,12.96,12.92,12.92,588800.0,11.5142,11.5231,11.4876,11.4876,588800.0
2009-03-06 12:30:00,12.93,12.93,12.81,12.84,1906800.0,11.4964,11.4964,11.3898,11.4164,1906800.0
2009-03-06 12:40:00,12.83,12.84,12.78,12.79,710800.0,11.4075,11.4164,11.3631,11.372,710800.0
2009-03-06 12:50:00,12.8,12.83,12.77,12.79,847600.0,11.3809,11.4075,11.3542,11.372,847600.0
2009-03-06 13:00:00,12.79,12.8,12.71,12.72,1174400.0,11.372,11.3809,11.3008,11.3097,1174400.0
2009-03-06 13:10:00,12.72,12.73,12.69,12.71,1094400.0,11.3097,11.3186,11.2831,11.3008,1094400.0
2009-03-06 13:20:00,12.71,12.71,12.64,12.65,863200.0,11.3008,11.3008,11.2386,11.2475,863200.0
2009-03-06 13:30:00,12.66,12.69,12.61,12.68,1184800.0,11.2564,11.2831,11.2119,11.2742,1184800.0
2009-03-06 13:40:00,12.68,12.77,12.68,12.75,603600.0,11.2742,11.3542,11.2742,11.3364,603600.0
2009-03-06 13:50:00,12.74,12.76,12.72,12.73,412000.0,11.3275,11.3453,11.3097,11.3186,412000.0
2009-03-06 14:00:00,12.72,12.78,12.66,12.66,1124000.0,11.3097,11.3631,11.2564,11.2564,1124000.0
2009-03-06 14:10:00,12.67,12.69,12.62,12.67,1080800.0,11.2653,11.2831,11.2208,11.2653,1080800.0
2009-03-06 14:20:00,12.67,12.68,12.64,12.67,876800.0,11.2653,11.2742,11.2386,11.2653,876800.0
2009-03-06 14:30:00,12.66,12.67,12.56,12.62,1591600.0,11.2564,11.2653,11.1675,11.2208,1591600.0
2009-03-06 14:40:00,12.62,12.63,12.56,12.57,868400.0,11.2208,11.2297,11.1675,11.1764,868400.0
2009-03-06 14:50:00,12.57,12.63,12.56,12.63,606400.0,11.1764,11.2297,11.1675,11.2297,606400.0
2009-03-06 15:00:00,12.62,12.63,12.4,12.52,2146800.0,11.2208,11.2297,11.0252,11.1319,2146800.0
2009-03-06 15:10:00,12.52,12.53,12.41,12.45,2436000.0,11.1319,11.1408,11.0341,11.0697,2436000.0
2009-03-06 15:20:00,12.44,12.46,12.35,12.36,1652000.0,11.0608,11.0786,10.9808,10.9896,1652000.0
2009-03-06 15:30:00,12.36,12.47,12.3,12.43,2521600.0,10.9896,11.0874,10.9363,11.0519,2521600.0
2009-03-06 15:40:00,12.43,12.51,12.38,12.5,6928000.0,11.0519,11.123,11.0074,11.1141,6928000.0
2009-03-06 15:50:00,12.51,12.6,12.5,12.56,4636400.0,11.123,11.203,11.1141,11.1675,4636400.0
2009-03-09 09:30:00,12.42,12.48,12.26,12.48,1996400.0,11.043,11.0963,10.9007,11.0963,1996400.0
2009-03-09 09:40:00,12.47,12.48,12.2,12.4,1643600.0,11.0874,11.0963,10.8474,11.0252,1643600.0
2009-03-09 09:50:00,12.4,12.67,12.38,12.55,2680800.0,11.0252,11.2653,11.0074,11.1586,2680800.0
2009-03-09 10:00:00,12.56,12.77,12.49,12.66,1409600.0,11.1675,11.3542,11.1052,11.2564,1409600.0
2009-03-09 10:10:00,12.65,12.76,12.61,12.72,1349600.0,11.2475,11.3453,11.2119,11.3097,1349600.0
2009-03-09 10:20:00,12.73,12.76,12.55,12.55,636800.0,11.3186,11.3453,11.1586,11.1586,636800.0
2009-03-09 10:30:00,12.56,12.58,12.43,12.51,1028800.0,11.1675,11.1853,11.0519,11.123,1028800.0
2009-03-09 10:40:00,12.5,12.52,12.47,12.48,544000.0,11.1141,11.1319,11.0874,11.0963,544000.0
2009-03-09 10:50:00,12.47,12.55,12.43,12.43,427600.0,11.0874,11.1586,11.0519,11.0519,427600.0
2009-03-09 11:00:00,12.44,12.56,12.44,12.5,431600.0,11.0608,11.1675,11.0608,11.1141,431600.0
2009-03-09 11:10:00,12.5,12.55,12.49,12.49,792800.0,11.1141,11.1586,11.1052,11.1052,792800.0
2009-03-09 11:20:00,12.5,12.56,12.46,12.52,389600.0,11.1141,11.1675,11.0786,11.1319,389600.0
2009-03-09 11:30:00,12.53,12.57,12.51,12.55,202400.0,11.1408,11.1764,11.123,11.1586,202400.0
2009-03-09 11:40:00,12.54,12.59,12.5,12.53,346000.0,11.1497,11.1941,11.1141,11.1408,346000.0
2009-03-09 11:50:00,12.54,12.56,12.48,12.51,361600.0,11.1497,11.1675,11.0963,11.123,361600.0
2009-03-09 12:00:00,12.51,12.54,12.49,12.5,505200.0,11.123,11.1497,11.1052,11.1141,505200.0
2009-03-09 12:10:00,12.5,12.52,12.47,12.51,420000.0,11.1141,11.1319,11.0874,11.123,420000.0
2009-03-09 12:20:00,12.51,12.54,12.49,12.5,328400.0,11.123,11.1497,11.1052,11.1141,328400.0
2009-03-09 12:30:00,12.5,12.52,12.36,12.39,619200.0,11.1141,11.1319,10.9896,11.0163,619200.0
2009-03-09 12:40:00,12.39,12.4,12.35,12.4,420800.0,11.0163,11.0252,10.9808,11.0252,420800.0
2009-03-09 12:50:00,12.4,12.42,12.33,12.35,598800.0,11.0252,11.043,10.963,10.9808,598800.0
2009-03-09 13:00:00,12.35,12.39,12.33,12.35,373600.0,10.9808,11.0163,10.963,10.9808,373600.0
2009-03-09 13:10:00,12.36,12.36,12.28,12.29,456800.0,10.9896,10.9896,10.9185,10.9274,456800.0
2009-03-09 13:20:00,12.29,12.31,12.25,12.28,672400.0,10.9274,10.9452,10.8918,10.9185,672400.0
2009-03-09 13:30:00,12.28,12.29,12.26,12.26,390400.0,10.9185,10.9274,10.9007,10.9007,390400.0
2009-03-09 13:40:00,12.27,12.29,12.2,12.23,719600.0,10.9096,10.9274,10.8474,10.8741,719600.0
2009-03-09 13:50:00,12.23,12.31,12.22,12.28,901600.0,10.8741,10.9452,10.8652,10.9185,901600.0
2009-03-09 14:00:00,12.29,12.32,12.26,12.29,943600.0,10.9274,10.9541,10.9007,10.9274,943600.0
2009-03-09 14:10:00,12.29,12.3,12.24,12.27,785200.0,10.9274,10.9363,10.8829,10.9096,785200.0
2009-03-09 14:20:00,12.28,12.28,12.22,12.25,616400.0,10.9185,10.9185,10.8652,10.8918,616400.0
2009-03-09 14:30:00,12.25,12.26,12.19,12.23,567200.0,10.8918,10.9007,10.8385,10.8741,567200.0
2009-03-09 14:40:00,12.23,12.26,12.21,12.24,433600.0,10.8741,10.9007,10.8563,10.8829,433600.0
2009-03-09 14:50:00,12.24,12.3,12.24,12.25,693600.0,10.8829,10.9363,10.8829,10.8918,693600.0
2009-03-09 15:00:00,12.25,12.3,12.23,12.28,950400.0,10.8918,10.9363,10.8741,10.9185,950400.0
2009-03-09 15:10:00,12.28,12.29,12.22,12.23,702800.0,10.9185,10.9274,10.8652,10.8741,702800.0
2009-03-09 15:20:00,12.24,12.35,12.23,12.32,1000800.0,10.8829,10.9808,10.8741,10.9541,1000800.0
2009-03-09 15:30:00,12.3,12.35,12.27,12.34,1145600.0,10.9363,10.9808,10.9096,10.9719,1145600.0
2009-03-09 15:40:00,12.34,12.35,12.3,12.33,950800.0,10.9719,10.9808,10.9363,10.963,950800.0
2009-03-09 15:50:00,12.33,12.5,12.32,12.46,2054800.0,10.963,11.1141,10.9541,11.0786,2054800.0
2009-03-10 09:30:00,12.75,13.06,12.65,12.95,2921600.0,11.3364,11.612,11.2475,11.5142,2921600.0
2009-03-10 09:40:00,12.96,12.99,12.9,12.96,1734800.0,11.5231,11.5498,11.4698,11.5231,1734800.0
2009-03-10 09:50:00,12.96,12.96,12.79,12.79,1251600.0,11.5231,11.5231,11.372,11.372,1251600.0
2009-03-10 10:00:00,12.79,12.9,12.78,12.86,1016400.0,11.372,11.4698,11.3631,11.4342,1016400.0
2009-03-10 10:10:00,12.86,13.02,12.81,13.02,1452800.0,11.4342,11.5765,11.3898,11.5765,1452800.0
2009-03-10 10:20:00,13.02,13.12,13.0,13.08,2113200.0,11.5765,11.6654,11.5587,11.6298,2113200.0
2009-03-10 10:30:00,13.09,13.18,13.08,13.12,1294400.0,11.6387,11.7187,11.6298,11.6654,1294400.0
2009-03-10 10:40:00,13.13,13.15,13.06,13.06,636400.0,11.6743,11.6921,11.612,11.612,636400.0
2009-03-10 10:50:00,13.06,13.12,12.96,12.98,658400.0,11.612,11.6654,11.5231,11.5409,658400.0
2009-03-10 11:00:00,12.98,12.99,12.91,12.93,455600.0,11.5409,11.5498,11.4787,11.4964,455600.0
2009-03-10 11:10:00,12.93,12.99,12.92,12.93,389600.0,11.4964,11.5498,11.4876,11.4964,389600.0
2009-03-10 11:20:00,12.93,12.99,12.89,12.96,420000.0,11.4964,11.5498,11.4609,11.5231,420000.0
2009-03-10 11:30:00,12.96,13.0,12.95,12.99,426000.0,11.5231,11.5587,11.5142,11.5498,426000.0
2009-03-10 11:40:00,12.99,13.0,12.96,12.97,658800.0,11.5498,11.5587,11.5231,11.532,658800.0
2009-03-10 11:50:00,12.97,12.99,12.92,12.99,563600.0,11.532,11.5498,11.4876,11.5498,563600.0
2009-03-10 12:00:00,12.99,13.13,12.98,13.06,810000.0,11.5498,11.6743,11.5409,11.612,810000.0
2009-03-10 12:10:00,13.06,13.14,13.06,13.11,465200.0,11.612,11.6832,11.612,11.6565,465200.0
2009-03-10 12:20:00,13.11,13.16,13.1,13.12,434400.0,11.6565,11.7009,11.6476,11.6654,434400.0
2009-03-10 12:30:00,13.12,13.12,13.01,13.02,331200.0,11.6654,11.6654,11.5676,11.5765,331200.0
2009-03-10 12:40:00,13.02,13.05,12.99,12.99,332400.0,11.5765,11.6031,11.5498,11.5498,332400.0
2009-03-10 12:50:00,13.0,13.04,12.97,12.99,653600.0,11.5587,11.5943,11.532,11.5498,653600.0
2009-03-10 13:00:00,13.0,13.06,13.0,13.06,283600.0,11.5587,11.612,11.5587,11.612,283600.0
2009-03-10 13:10:00,13.06,13.12,12.95,12.96,912800.0,11.612,11.6654,11.5142,11.5231,912800.0
2009-03-10 13:20:00,12.95,13.01,12.86,12.94,767600.0,11.5142,11.5676,11.4342,11.5053,767600.0
2009-03-10 13:30:00,12.94,12.98,12.9,12.94,633600.0,11.5053,11.5409,11.4698,11.5053,633600.0
2009-03-10 13:40:00,12.95,12.99,12.9,12.99,483600.0,11.5142,11.5498,11.4698,11.5498,483600.0
2009-03-10 13:50:00,12.99,13.01,12.94,13.0,422400.0,11.5498,11.5676,11.5053,11.5587,422400.0
2009-03-10 14:00:00,13.0,13.09,12.99,13.02,522000.0,11.5587,11.6387,11.5498,11.5765,522000.0
2009-03-10 14:10:00,13.02,13.05,12.95,13.03,452000.0,11.5765,11.6031,11.5142,11.5854,452000.0
2009-03-10 14:20:00,13.03,13.07,13.01,13.05,998000.0,11.5854,11.6209,11.5676,11.6031,998000.0
2009-03-10 14:30:00,13.05,13.08,13.01,13.02,532400.0,11.6031,11.6298,11.5676,11.5765,532400.0
2009-03-10 14:40:00,13.03,13.08,12.9,12.9,689200.0,11.5854,11.6298,11.4698,11.4698,689200.0
2009-03-10 14:50:00,12.9,13.05,12.89,13.05,560800.0,11.4698,11.6031,11.4609,11.6031,560800.0
2009-03-10 15:00:00,13.04,13.05,12.99,13.01,441200.0,11.5943,11.6031,11.5498,11.5676,441200.0
2009-03-10 15:10:00,13.01,13.02,12.9,12.93,1015200.0,11.5676,11.5765,11.4698,11.4964,1015200.0
2009-03-10 15:20:00,12.93,13.04,12.92,13.0,914000.0,11.4964,11.5943,11.4876,11.5587,914000.0
2009-03-10 15:30:00,13.0,13.04,12.93,12.96,1436400.0,11.5587,11.5943,11.4964,11.5231,1436400.0
2009-03-10 15:40:00,12.95,13.03,12.94,13.0,1556800.0,11.5142,11.5854,11.5053,11.5587,1556800.0
2009-03-10 15:50:00,13.01,13.13,12.99,13.12,2762000.0,11.5676,11.6743,11.5498,11.6654,2762000.0
2009-03-11 09:30:00,13.42,13.42,12.99,13.15,2065200.0,11.9321,11.9321,11.5498,11.6921,2065200.0
2009-03-11 09:40:00,13.15,13.22,13.1,13.14,1090400.0,11.6921,11.7543,11.6476,11.6832,1090400.0
2009-03-11 09:50:00,13.14,13.17,13.02,13.06,1229200.0,11.6832,11.7098,11.5765,11.612,1229200.0
2009-03-11 10:00:00,13.06,13.09,12.85,12.86,1424800.0,11.612,11.6387,11.4253,11.4342,1424800.0
2009-03-11 10:10:00,12.86,12.87,12.76,12.81,1688400.0,11.4342,11.4431,11.3453,11.3898,1688400.0
2009-03-11 10:20:00,12.81,12.92,12.78,12.85,763200.0,11.3898,11.4876,11.3631,11.4253,763200.0
2009-03-11 10:30:00,12.84,12.88,12.71,12.8,1152000.0,11.4164,11.452,11.3008,11.3809,1152000.0
2009-03-11 10:40:00,12.79,12.8,12.63,12.67,1184000.0,11.372,11.3809,11.2297,11.2653,1184000.0
2009-03-11 10:50:00,12.67,12.83,12.67,12.81,622800.0,11.2653,11.4075,11.2653,11.3898,622800.0
2009-03-11 11:00:00,12.8,13.0,12.8,12.99,1161200.0,11.3809,11.5587,11.3809,11.5498,1161200.0
2009-03-11 11:10:00,12.99,13.01,12.8,12.81,569600.0,11.5498,11.5676,11.3809,11.3898,569600.0
2009-03-11 11:20:00,12.82,12.91,12.8,12.85,453200.0,11.3986,11.4787,11.3809,11.4253,453200.0
2009-03-11 11:30:00,12.85,12.96,12.81,12.94,534000.0,11.4253,11.5231,11.3898,11.5053,534000.0
2009-03-11 11:40:00,12.94,12.97,12.84,12.97,537600.0,11.5053,11.532,11.4164,11.532,537600.0
2009-03-11 11:50:00,12.96,13.04,12.95,12.99,629600.0,11.5231,11.5943,11.5142,11.5498,629600.0
2009-03-11 12:00:00,12.99,13.0,12.94,12.94,262400.0,11.5498,11.5587,11.5053,11.5053,262400.0
2009-03-11 12:10:00,12.94,12.97,12.92,12.93,332000.0,11.5053,11.532,11.4876,11.4964,332000.0
2009-03-11 12:20:00,12.93,12.96,12.81,12.83,482000.0,11.4964,11.5231,11.3898,11.4075,482000.0
2009-03-11 12:30:00,12.83,12.86,12.81,12.81,676800.0,11.4075,11.4342,11.3898,11.3898,676800.0
2009-03-11 12:40:00,12.81,12.86,12.78,12.83,380000.0,11.3898,11.4342,11.3631,11.4075,380000.0
2009-03-11 12:50:00,12.82,12.88,12.81,12.81,464800.0,11.3986,11.452,11.3898,11.3898,464800.0
2009-03-11 13:00:00,12.83,12.85,12.8,12.81,297600.0,11.4075,11.4253,11.3809,11.3898,297600.0
2009-03-11 13:10:00,12.81,12.9,12.8,12.86,598000.0,11.3898,11.4698,11.3809,11.4342,598000.0
2009-03-11 13:20:00,12.87,12.88,12.8,12.81,908800.0,11.4431,11.452,11.3809,11.3898,908800.0
2009-03-11 13:30:00,12.81,12.88,12.81,12.88,232000.0,11.3898,11.452,11.3898,11.452,232000.0
2009-03-11 13:40:00,12.88,12.88,12.81,12.82,201600.0,11.452,11.452,11.3898,11.3986,201600.0
2009-03-11 13:50:00,12.83,12.86,12.82,12.85,331200.0,11.4075,11.4342,11.3986,11.4253,331200.0
2009-03-11 14:00:00,12.86,12.88,12.8,12.81,847600.0,11.4342,11.452,11.3809,11.3898,847600.0
2009-03-11 14:10:00,12.81,12.83,12.78,12.81,326000.0,11.3898,11.4075,11.3631,11.3898,326000.0
2009-03-11 14:20:00,12.81,12.87,12.8,12.87,285200.0,11.3898,11.4431,11.3809,11.4431,285200.0
2009-03-11 14:30:00,12.87,12.88,12.82,12.82,362400.0,11.4431,11.452,11.3986,11.3986,362400.0
2009-03-11 14:40:00,12.82,12.92,12.81,12.87,573200.0,11.3986,11.4876,11.3898,11.4431,573200.0
2009-03-11 14:50:00,12.88,12.94,12.87,12.9,1007600.0,11.452,11.5053,11.4431,11.4698,1007600.0
2009-03-11 15:00:00,12.89,13.01,12.89,13.0,676000.0,11.4609,11.5676,11.4609,11.5587,676000.0
2009-03-11 15:10:00,13.0,13.04,12.99,13.02,699600.0,11.5587,11.5943,11.5498,11.5765,699600.0
2009-03-11 15:20:00,13.02,13.04,12.94,12.94,662000.0,11.5765,11.5943,11.5053,11.5053,662000.0
2009-03-11 15:30:00,12.94,12.99,12.9,12.97,821600.0,11.5053,11.5498,11.4698,11.532,821600.0
2009-03-11 15:40:00,12.97,12.99,12.87,12.89,1152800.0,11.532,11.5498,11.4431,11.4609,1152800.0
2009-03-11 15:50:00,12.88,12.94,12.78,12.8,1837200.0,11.452,11.5053,11.3631,11.3809,1837200.0
2009-03-12 09:30:00,12.83,12.87,12.57,12.67,1306400.0,11.4075,11.4431,11.1764,11.2653,1306400.0
2009-03-12 09:40:00,12.67,12.91,12.62,12.91,1548800.0,11.2653,11.4787,11.2208,11.4787,1548800.0
2009-03-12 09:50:00,12.9,12.96,12.85,12.93,1313600.0,11.4698,11.5231,11.4253,11.4964,1313600.0
2009-03-12 10:00:00,12.92,12.93,12.72,12.77,1236400.0,11.4876,11.4964,11.3097,11.3542,1236400.0
2009-03-12 10:10:00,12.77,12.8,12.68,12.71,718000.0,11.3542,11.3809,11.2742,11.3008,718000.0
2009-03-12 10:20:00,12.71,12.81,12.7,12.79,943200.0,11.3008,11.3898,11.2919,11.372,943200.0
2009-03-12 10:30:00,12.79,12.81,12.74,12.78,516800.0,11.372,11.3898,11.3275,11.3631,516800.0
2009-03-12 10:40:00,12.78,12.94,12.77,12.89,1014800.0,11.3631,11.5053,11.3542,11.4609,1014800.0
2009-03-12 10:50:00,12.88,12.95,12.87,12.88,647200.0,11.452,11.5142,11.4431,11.452,647200.0
2009-03-12 11:00:00,12.88,12.9,12.75,12.77,926800.0,11.452,11.4698,11.3364,11.3542,926800.0
2009-03-12 11:10:00,12.77,12.81,12.75,12.75,904000.0,11.3542,11.3898,11.3364,11.3364,904000.0
2009-03-12 11:20:00,12.76,12.77,12.71,12.76,983200.0,11.3453,11.3542,11.3008,11.3453,983200.0
2009-03-12 11:30:00,12.76,12.79,12.74,12.77,568800.0,11.3453,11.372,11.3275,11.3542,568800.0
2009-03-12 11:40:00,12.78,12.86,12.76,12.82,739600.0,11.3631,11.4342,11.3453,11.3986,739600.0
2009-03-12 11:50:00,12.83,12.93,12.82,12.93,555600.0,11.4075,11.4964,11.3986,11.4964,555600.0
2009-03-12 12:00:00,12.93,13.06,12.93,13.04,1400800.0,11.4964,11.612,11.4964,11.5943,1400800.0
2009-03-12 12:10:00,13.05,13.19,13.02,13.16,1873200.0,11.6031,11.7276,11.5765,11.7009,1873200.0
2009-03-12 12:20:00,13.16,13.27,13.15,13.24,1450400.0,11.7009,11.7987,11.6921,11.7721,1450400.0
2009-03-12 12:30:00,13.24,13.29,13.2,13.28,938800.0,11.7721,11.8165,11.7365,11.8076,938800.0
2009-03-12 12:40:00,13.29,13.29,13.14,13.14,688000.0,11.8165,11.8165,11.6832,11.6832,688000.0
2009-03-12 12:50:00,13.14,13.25,13.14,13.19,1091600.0,11.6832,11.781,11.6832,11.7276,1091600.0
2009-03-12 13:00:00,13.19,13.24,13.17,13.23,803200.0,11.7276,11.7721,11.7098,11.7632,803200.0
2009-03-12 13:10:00,13.23,13.25,13.19,13.22,699600.0,11.7632,11.781,11.7276,11.7543,699600.0
2009-03-12 13:20:00,13.22,13.24,13.2,13.24,591600.0,11.7543,11.7721,11.7365,11.7721,591600.0
2009-03-12 13:30:00,13.24,13.29,13.21,13.25,640400.0,11.7721,11.8165,11.7454,11.781,640400.0
2009-03-12 13:40:00,13.24,13.28,13.22,13.24,440000.0,11.7721,11.8076,11.7543,11.7721,440000.0
2009-03-12 13:50:00,13.24,13.24,13.16,13.19,547200.0,11.7721,11.7721,11.7009,11.7276,547200.0
2009-03-12 14:00:00,13.19,13.24,13.19,13.24,515200.0,11.7276,11.7721,11.7276,11.7721,515200.0
2009-03-12 14:10:00,13.24,13.33,13.23,13.32,950000.0,11.7721,11.8521,11.7632,11.8432,950000.0
2009-03-12 14:20:00,13.31,13.34,13.26,13.34,670800.0,11.8343,11.861,11.7899,11.861,670800.0
2009-03-12 14:30:00,13.33,13.4,13.32,13.35,722000.0,11.8521,11.9143,11.8432,11.8699,722000.0
2009-03-12 14:40:00,13.36,13.41,13.35,13.4,445200.0,11.8788,11.9232,11.8699,11.9143,445200.0
2009-03-12 14:50:00,13.4,13.44,13.38,13.42,740400.0,11.9143,11.9499,11.8966,11.9321,740400.0
2009-03-12 15:00:00,13.42,13.42,13.3,13.32,782800.0,11.9321,11.9321,11.8254,11.8432,782800.0
2009-03-12 15:10:00,13.32,13.43,13.31,13.43,958800.0,11.8432,11.941,11.8343,11.941,958800.0
2009-03-12 15:20:00,13.43,13.43,13.31,13.41,802400.0,11.941,11.941,11.8343,11.9232,802400.0
2009-03-12 15:30:00,13.41,13.43,13.35,13.43,909200.0,11.9232,11.941,11.8699,11.941,909200.0
2009-03-12 15:40:00,13.43,13.51,13.43,13.47,1672400.0,11.941,12.0121,11.941,11.9766,1672400.0
2009-03-12 15:50:00,13.47,13.5,13.37,13.47,4811600.0,11.9766,12.0032,11.8877,11.9766,4811600.0
2009-03-13 09:30:00,13.56,13.84,13.54,13.76,3012000.0,12.0566,12.3056,12.0388,12.2344,3012000.0
2009-03-13 09:40:00,13.76,13.81,13.72,13.76,2334800.0,12.2344,12.2789,12.1989,12.2344,2334800.0
2009-03-13 09:50:00,13.76,13.78,13.53,13.59,1888400.0,12.2344,12.2522,12.0299,12.0833,1888400.0
2009-03-13 10:00:00,13.58,13.64,13.55,13.56,1882400.0,12.0744,12.1277,12.0477,12.0566,1882400.0
2009-03-13 10:10:00,13.56,13.58,13.37,13.5,2124800.0,12.0566,12.0744,11.8877,12.0032,2124800.0
2009-03-13 10:20:00,13.5,13.55,13.38,13.38,1360800.0,12.0032,12.0477,11.8966,11.8966,1360800.0
2009-03-13 10:30:00,13.38,13.45,13.3,13.32,1173600.0,11.8966,11.9588,11.8254,11.8432,1173600.0
2009-03-13 10:40:00,13.31,13.35,13.29,13.33,867600.0,11.8343,11.8699,11.8165,11.8521,867600.0
2009-03-13 10:50:00,13.33,13.33,13.19,13.24,1078400.0,11.8521,11.8521,11.7276,11.7721,1078400.0
2009-03-13 11:00:00,13.24,13.27,13.15,13.21,1088400.0,11.7721,11.7987,11.6921,11.7454,1088400.0
2009-03-13 11:10:00,13.21,13.21,13.09,13.09,894800.0,11.7454,11.7454,11.6387,11.6387,894800.0
2009-03-13 11:20:00,13.09,13.19,13.05,13.1,841200.0,11.6387,11.7276,11.6031,11.6476,841200.0
2009-03-13 11:30:00,13.1,13.15,12.97,13.11,1446000.0,11.6476,11.6921,11.532,11.6565,1446000.0
2009-03-13 11:40:00,13.1,13.11,13.05,13.07,638000.0,11.6476,11.6565,11.6031,11.6209,638000.0
2009-03-13 11:50:00,13.07,13.13,13.06,13.11,570800.0,11.6209,11.6743,11.612,11.6565,570800.0
2009-03-13 12:00:00,13.1,13.14,13.09,13.13,754800.0,11.6476,11.6832,11.6387,11.6743,754800.0
2009-03-13 12:10:00,13.13,13.13,13.06,13.1,698800.0,11.6743,11.6743,11.612,11.6476,698800.0
2009-03-13 12:20:00,13.1,13.14,13.08,13.1,716800.0,11.6476,11.6832,11.6298,11.6476,716800.0
2009-03-13 12:30:00,13.1,13.12,13.06,13.06,705600.0,11.6476,11.6654,11.612,11.612,705600.0
2009-03-13 12:40:00,13.07,13.12,13.06,13.09,987200.0,11.6209,11.6654,11.612,11.6387,987200.0
2009-03-13 12:50:00,13.09,13.13,13.06,13.09,899600.0,11.6387,11.6743,11.612,11.6387,899600.0
2009-03-13 13:00:00,13.08,13.18,13.08,13.16,906800.0,11.6298,11.7187,11.6298,11.7009,906800.0
2009-03-13 13:10:00,13.16,13.26,13.15,13.26,894400.0,11.7009,11.7899,11.6921,11.7899,894400.0
2009-03-13 13:20:00,13.26,13.38,13.26,13.35,866000.0,11.7899,11.8966,11.7899,11.8699,866000.0
2009-03-13 13:30:00,13.36,13.36,13.12,13.15,911200.0,11.8788,11.8788,11.6654,11.6921,911200.0
2009-03-13 13:40:00,13.15,13.15,13.07,13.09,620800.0,11.6921,11.6921,11.6209,11.6387,620800.0
2009-03-13 13:50:00,13.09,13.21,13.09,13.21,893600.0,11.6387,11.7454,11.6387,11.7454,893600.0
2009-03-13 14:00:00,13.21,13.28,13.2,13.26,1170000.0,11.7454,11.8076,11.7365,11.7899,1170000.0
2009-03-13 14:10:00,13.26,13.26,13.13,13.15,818000.0,11.7899,11.7899,11.6743,11.6921,818000.0
2009-03-13 14:20:00,13.15,13.15,13.1,13.13,740800.0,11.6921,11.6921,11.6476,11.6743,740800.0
2009-03-13 14:30:00,13.13,13.17,13.11,13.15,698800.0,11.6743,11.7098,11.6565,11.6921,698800.0
2009-03-13 14:40:00,13.15,13.15,13.1,13.11,1048400.0,11.6921,11.6921,11.6476,11.6565,1048400.0
2009-03-13 14:50:00,13.11,13.18,13.11,13.17,1040400.0,11.6565,11.7187,11.6565,11.7098,1040400.0
2009-03-13 15:00:00,13.16,13.18,13.12,13.12,960400.0,11.7009,11.7187,11.6654,11.6654,960400.0
2009-03-13 15:10:00,13.12,13.14,13.06,13.13,1126000.0,11.6654,11.6832,11.612,11.6743,1126000.0
2009-03-13 15:20:00,13.13,13.16,13.09,13.09,1070400.0,11.6743,11.7009,11.6387,11.6387,1070400.0
2009-03-13 15:30:00,13.09,13.13,13.04,13.09,1740400.0,11.6387,11.6743,11.5943,11.6387,1740400.0
2009-03-13 15:40:00,13.09,13.12,12.97,12.97,2346800.0,11.6387,11.6654,11.532,11.532,2346800.0
2009-03-13 15:50:00,12.97,13.06,12.93,13.04,3573200.0,11.532,11.612,11.4964,11.5943,3573200.0
2009-03-16 09:30:00,13.24,13.39,13.19,13.38,1643200.0,11.7721,11.9054,11.7276,11.8966,1643200.0
2009-03-16 09:40:00,13.38,13.43,13.25,13.28,1190800.0,11.8966,11.941,11.781,11.8076,1190800.0
2009-03-16 09:50:00,13.29,13.31,13.22,13.29,786800.0,11.8165,11.8343,11.7543,11.8165,786800.0
2009-03-16 10:00:00,13.3,13.3,13.08,13.08,1068000.0,11.8254,11.8254,11.6298,11.6298,1068000.0
2009-03-16 10:10:00,13.08,13.09,13.01,13.03,783600.0,11.6298,11.6387,11.5676,11.5854,783600.0
2009-03-16 10:20:00,13.03,13.12,13.01,13.04,667200.0,11.5854,11.6654,11.5676,11.5943,667200.0
2009-03-16 10:30:00,13.04,13.1,13.01,13.05,699600.0,11.5943,11.6476,11.5676,11.6031,699600.0
2009-03-16 10:40:00,13.06,13.2,13.06,13.17,784400.0,11.612,11.7365,11.612,11.7098,784400.0
2009-03-16 10:50:00,13.17,13.21,13.11,13.13,793600.0,11.7098,11.7454,11.6565,11.6743,793600.0
2009-03-16 11:00:00,13.12,13.15,13.08,13.09,462800.0,11.6654,11.6921,11.6298,11.6387,462800.0
2009-03-16 11:10:00,13.09,13.13,13.09,13.1,399200.0,11.6387,11.6743,11.6387,11.6476,399200.0
2009-03-16 11:20:00,13.1,13.12,13.06,13.08,467200.0,11.6476,11.6654,11.612,11.6298,467200.0
2009-03-16 11:30:00,13.08,13.15,13.08,13.09,677200.0,11.6298,11.6921,11.6298,11.6387,677200.0
2009-03-16 11:40:00,13.09,13.14,13.06,13.14,350000.0,11.6387,11.6832,11.612,11.6832,350000.0
2009-03-16 11:50:00,13.14,13.15,13.08,13.08,467600.0,11.6832,11.6921,11.6298,11.6298,467600.0
2009-03-16 12:00:00,13.08,13.15,13.07,13.13,390800.0,11.6298,11.6921,11.6209,11.6743,390800.0
2009-03-16 12:10:00,13.13,13.19,13.12,13.17,354000.0,11.6743,11.7276,11.6654,11.7098,354000.0
2009-03-16 12:20:00,13.17,13.22,13.13,13.22,469200.0,11.7098,11.7543,11.6743,11.7543,469200.0
2009-03-16 12:30:00,13.21,13.26,13.16,13.17,928400.0,11.7454,11.7899,11.7009,11.7098,928400.0
2009-03-16 12:40:00,13.17,13.27,13.17,13.27,471200.0,11.7098,11.7987,11.7098,11.7987,471200.0
2009-03-16 12:50:00,13.27,13.28,13.13,13.15,459600.0,11.7987,11.8076,11.6743,11.6921,459600.0
2009-03-16 13:00:00,13.15,13.17,13.09,13.17,411600.0,11.6921,11.7098,11.6387,11.7098,411600.0
2009-03-16 13:10:00,13.17,13.17,13.1,13.15,333200.0,11.7098,11.7098,11.6476,11.6921,333200.0
2009-03-16 13:20:00,13.15,13.15,13.08,13.09,370400.0,11.6921,11.6921,11.6298,11.6387,370400.0
2009-03-16 13:30:00,13.09,13.12,13.05,13.06,437600.0,11.6387,11.6654,11.6031,11.612,437600.0
2009-03-16 13:40:00,13.06,13.06,13.03,13.04,698400.0,11.612,11.612,11.5854,11.5943,698400.0
2009-03-16 13:50:00,13.03,13.06,13.03,13.06,610400.0,11.5854,11.612,11.5854,11.612,610400.0
2009-03-16 14:00:00,13.06,13.06,13.02,13.04,253200.0,11.612,11.612,11.5765,11.5943,253200.0
2009-03-16 14:10:00,13.04,13.09,13.03,13.08,408800.0,11.5943,11.6387,11.5854,11.6298,408800.0
2009-03-16 14:20:00,13.07,13.07,13.02,13.05,430800.0,11.6209,11.6209,11.5765,11.6031,430800.0
2009-03-16 14:30:00,13.05,13.06,13.0,13.04,463200.0,11.6031,11.612,11.5587,11.5943,463200.0
2009-03-16 14:40:00,13.03,13.09,13.03,13.09,824000.0,11.5854,11.6387,11.5854,11.6387,824000.0
2009-03-16 14:50:00,13.09,13.13,13.06,13.11,1046400.0,11.6387,11.6743,11.612,11.6565,1046400.0
2009-03-16 15:00:00,13.12,13.15,13.08,13.15,961600.0,11.6654,11.6921,11.6298,11.6921,961600.0
2009-03-16 15:10:00,13.15,13.22,13.14,13.21,1160000.0,11.6921,11.7543,11.6832,11.7454,1160000.0
2009-03-16 15:20:00,13.2,13.2,13.09,13.19,918800.0,11.7365,11.7365,11.6387,11.7276,918800.0
2009-03-16 15:30:00,13.19,13.19,13.04,13.07,861600.0,11.7276,11.7276,11.5943,11.6209,861600.0
2009-03-16 15:40:00,13.06,13.24,13.06,13.21,1207200.0,11.612,11.7721,11.612,11.7454,1207200.0
2009-03-16 15:50:00,13.21,13.22,12.97,13.0,4211200.0,11.7454,11.7543,11.532,11.5587,4211200.0
2009-03-17 09:30:00,13.0,13.05,12.83,12.97,736800.0,11.5587,11.6031,11.4075,11.532,736800.0
2009-03-17 09:40:00,12.96,13.08,12.95,13.04,680400.0,11.5231,11.6298,11.5142,11.5943,680400.0
2009-03-17 09:50:00,13.05,13.18,13.04,13.18,667600.0,11.6031,11.7187,11.5943,11.7187,667600.0
2009-03-17 10:00:00,13.17,13.28,13.06,13.11,811600.0,11.7098,11.8076,11.612,11.6565,811600.0
2009-03-17 10:10:00,13.11,13.17,13.04,13.13,583600.0,11.6565,11.7098,11.5943,11.6743,583600.0
2009-03-17 10:20:00,13.12,13.18,13.11,13.11,339600.0,11.6654,11.7187,11.6565,11.6565,339600.0
2009-03-17 10:30:00,13.12,13.2,13.12,13.16,470000.0,11.6654,11.7365,11.6654,11.7009,470000.0
2009-03-17 10:40:00,13.15,13.22,13.11,13.16,365200.0,11.6921,11.7543,11.6565,11.7009,365200.0
2009-03-17 10:50:00,13.16,13.26,13.13,13.26,458000.0,11.7009,11.7899,11.6743,11.7899,458000.0
2009-03-17 11:00:00,13.26,13.33,13.23,13.29,569200.0,11.7899,11.8521,11.7632,11.8165,569200.0
2009-03-17 11:10:00,13.29,13.31,13.18,13.22,340800.0,11.8165,11.8343,11.7187,11.7543,340800.0
2009-03-17 11:20:00,13.21,13.27,13.18,13.24,325600.0,11.7454,11.7987,11.7187,11.7721,325600.0
2009-03-17 11:30:00,13.24,13.26,13.22,13.25,330800.0,11.7721,11.7899,11.7543,11.781,330800.0
2009-03-17 11:40:00,13.26,13.31,13.25,13.26,434400.0,11.7899,11.8343,11.781,11.7899,434400.0
2009-03-17 11:50:00,13.26,13.3,13.24,13.26,427200.0,11.7899,11.8254,11.7721,11.7899,427200.0
2009-03-17 12:00:00,13.26,13.34,13.24,13.28,755200.0,11.7899,11.861,11.7721,11.8076,755200.0
2009-03-17 12:10:00,13.28,13.32,13.26,13.32,468000.0,11.8076,11.8432,11.7899,11.8432,468000.0
2009-03-17 12:20:00,13.32,13.35,13.3,13.31,706800.0,11.8432,11.8699,11.8254,11.8343,706800.0
2009-03-17 12:30:00,13.31,13.36,13.3,13.34,504800.0,11.8343,11.8788,11.8254,11.861,504800.0
2009-03-17 12:40:00,13.34,13.35,13.31,13.33,374400.0,11.861,11.8699,11.8343,11.8521,374400.0
2009-03-17 12:50:00,13.33,13.34,13.31,13.33,174000.0,11.8521,11.861,11.8343,11.8521,174000.0
2009-03-17 13:00:00,13.33,13.34,13.3,13.31,171600.0,11.8521,11.861,11.8254,11.8343,171600.0
2009-03-17 13:10:00,13.31,13.35,13.31,13.35,240800.0,11.8343,11.8699,11.8343,11.8699,240800.0
2009-03-17 13:20:00,13.34,13.37,13.32,13.32,171600.0,11.861,11.8877,11.8432,11.8432,171600.0
2009-03-17 13:30:00,13.32,13.36,13.31,13.31,269200.0,11.8432,11.8788,11.8343,11.8343,269200.0
2009-03-17 13:40:00,13.32,13.36,13.28,13.31,509600.0,11.8432,11.8788,11.8076,11.8343,509600.0
2009-03-17 13:50:00,13.31,13.34,13.3,13.31,307600.0,11.8343,11.861,11.8254,11.8343,307600.0
2009-03-17 14:00:00,13.32,13.34,13.3,13.31,235600.0,11.8432,11.861,11.8254,11.8343,235600.0
2009-03-17 14:10:00,13.32,13.36,13.31,13.36,322000.0,11.8432,11.8788,11.8343,11.8788,322000.0
2009-03-17 14:20:00,13.36,13.36,13.32,13.33,334400.0,11.8788,11.8788,11.8432,11.8521,334400.0
2009-03-17 14:30:00,13.33,13.37,13.32,13.37,318800.0,11.8521,11.8877,11.8432,11.8877,318800.0
2009-03-17 14:40:00,13.37,13.38,13.34,13.37,479200.0,11.8877,11.8966,11.861,11.8877,479200.0
2009-03-17 14:50:00,13.37,13.41,13.36,13.36,506000.0,11.8877,11.9232,11.8788,11.8788,506000.0
2009-03-17 15:00:00,13.37,13.47,13.35,13.46,506800.0,11.8877,11.9766,11.8699,11.9677,506800.0
2009-03-17 15:10:00,13.46,13.47,13.4,13.46,469600.0,11.9677,11.9766,11.9143,11.9677,469600.0
2009-03-17 15:20:00,13.46,13.5,13.44,13.47,738000.0,11.9677,12.0032,11.9499,11.9766,738000.0
2009-03-17 15:30:00,13.46,13.56,13.46,13.55,1378800.0,11.9677,12.0566,11.9677,12.0477,1378800.0
2009-03-17 15:40:00,13.55,13.67,13.55,13.67,1962000.0,12.0477,12.1544,12.0477,12.1544,1962000.0
2009-03-17 15:50:00,13.67,13.85,13.63,13.82,4581200.0,12.1544,12.3144,12.1188,12.2878,4581200.0
2009-03-18 09:30:00,13.63,13.69,13.5,13.59,1392000.0,12.1188,12.1722,12.0032,12.0833,1392000.0
2009-03-18 09:40:00,13.59,13.68,13.54,13.57,745600.0,12.0833,12.1633,12.0388,12.0655,745600.0
2009-03-18 09:50:00,13.57,13.6,13.5,13.52,531200.0,12.0655,12.0922,12.0032,12.021,531200.0
2009-03-18 10:00:00,13.53,13.54,13.51,13.52,549200.0,12.0299,12.0388,12.0121,12.021,549200.0
2009-03-18 10:10:00,13.52,13.52,13.44,13.47,688000.0,12.021,12.021,11.9499,11.9766,688000.0
2009-03-18 10:20:00,13.47,13.57,13.46,13.47,592400.0,11.9766,12.0655,11.9677,11.9766,592400.0
2009-03-18 10:30:00,13.49,13.5,13.46,13.46,468400.0,11.9944,12.0032,11.9677,11.9677,468400.0
2009-03-18 10:40:00,13.47,13.47,13.4,13.43,804400.0,11.9766,11.9766,11.9143,11.941,804400.0
2009-03-18 10:50:00,13.43,13.47,13.42,13.45,401200.0,11.941,11.9766,11.9321,11.9588,401200.0
2009-03-18 11:00:00,13.45,13.56,13.45,13.55,824400.0,11.9588,12.0566,11.9588,12.0477,824400.0
2009-03-18 11:10:00,13.55,13.58,13.49,13.5,645600.0,12.0477,12.0744,11.9944,12.0032,645600.0
2009-03-18 11:20:00,13.5,13.58,13.48,13.52,786000.0,12.0032,12.0744,11.9855,12.021,786000.0
2009-03-18 11:30:00,13.52,13.56,13.51,13.53,563200.0,12.021,12.0566,12.0121,12.0299,563200.0
2009-03-18 11:40:00,13.53,13.55,13.49,13.5,373200.0,12.0299,12.0477,11.9944,12.0032,373200.0
2009-03-18 11:50:00,13.5,13.55,13.49,13.51,405200.0,12.0032,12.0477,11.9944,12.0121,405200.0
2009-03-18 12:00:00,13.51,13.56,13.51,13.53,448000.0,12.0121,12.0566,12.0121,12.0299,448000.0
2009-03-18 12:10:00,13.53,13.54,13.5,13.51,340000.0,12.0299,12.0388,12.0032,12.0121,340000.0
2009-03-18 12:20:00,13.51,13.53,13.49,13.52,254400.0,12.0121,12.0299,11.9944,12.021,254400.0
2009-03-18 12:30:00,13.54,13.57,13.51,13.55,276000.0,12.0388,12.0655,12.0121,12.0477,276000.0
2009-03-18 12:40:00,13.55,13.57,13.49,13.5,296000.0,12.0477,12.0655,11.9944,12.0032,296000.0
2009-03-18 12:50:00,13.5,13.54,13.49,13.5,570000.0,12.0032,12.0388,11.9944,12.0032,570000.0
2009-03-18 13:00:00,13.5,13.51,13.49,13.5,850000.0,12.0032,12.0121,11.9944,12.0032,850000.0
2009-03-18 13:10:00,13.5,13.52,13.41,13.42,766400.0,12.0032,12.021,11.9232,11.9321,766400.0
2009-03-18 13:20:00,13.41,13.43,13.37,13.41,790000.0,11.9232,11.941,11.8877,11.9232,790000.0
2009-03-18 13:30:00,13.4,13.51,13.4,13.5,887200.0,11.9143,12.0121,11.9143,12.0032,887200.0
2009-03-18 13:40:00,13.49,13.56,13.47,13.48,675200.0,11.9944,12.0566,11.9766,11.9855,675200.0
2009-03-18 13:50:00,13.48,13.54,13.42,13.43,612000.0,11.9855,12.0388,11.9321,11.941,612000.0
2009-03-18 14:00:00,13.43,13.49,13.38,13.47,293600.0,11.941,11.9944,11.8966,11.9766,293600.0
2009-03-18 14:10:00,13.47,13.6,13.42,13.49,449600.0,11.9766,12.0922,11.9321,11.9944,449600.0
2009-03-18 14:20:00,13.49,13.74,13.48,13.64,1583600.0,11.9944,12.2166,11.9855,12.1277,1583600.0
2009-03-18 14:30:00,13.64,13.79,13.64,13.79,1528800.0,12.1277,12.2611,12.1277,12.2611,1528800.0
2009-03-18 14:40:00,13.79,13.87,13.76,13.85,1397200.0,12.2611,12.3322,12.2344,12.3144,1397200.0
2009-03-18 14:50:00,13.85,13.87,13.71,13.72,843600.0,12.3144,12.3322,12.19,12.1989,843600.0
2009-03-18 15:00:00,13.72,13.73,13.61,13.7,685600.0,12.1989,12.2077,12.1011,12.1811,685600.0
2009-03-18 15:10:00,13.69,13.78,13.69,13.75,869600.0,12.1722,12.2522,12.1722,12.2255,869600.0
2009-03-18 15:20:00,13.75,13.9,13.74,13.89,1958000.0,12.2255,12.3589,12.2166,12.35,1958000.0
2009-03-18 15:30:00,13.9,14.01,13.88,13.98,3929200.0,12.3589,12.4567,12.3411,12.43,3929200.0
2009-03-18 15:40:00,13.98,14.11,13.98,13.99,4128400.0,12.43,12.5456,12.43,12.4389,4128400.0
2009-03-18 15:50:00,13.99,14.12,13.98,14.08,6487200.0,12.4389,12.5545,12.43,12.5189,6487200.0
2009-03-19 09:30:00,14.1,14.18,13.98,14.03,1800400.0,12.5367,12.6079,12.43,12.4745,1800400.0
2009-03-19 09:40:00,14.03,14.05,13.92,13.96,1359600.0,12.4745,12.4923,12.3767,12.4122,1359600.0
2009-03-19 09:50:00,13.97,13.98,13.74,13.77,1591200.0,12.4211,12.43,12.2166,12.2433,1591200.0
2009-03-19 10:00:00,13.76,13.81,13.74,13.76,1196800.0,12.2344,12.2789,12.2166,12.2344,1196800.0
2009-03-19 10:10:00,13.77,13.88,13.76,13.82,1520800.0,12.2433,12.3411,12.2344,12.2878,1520800.0
2009-03-19 10:20:00,13.82,13.86,13.79,13.79,645600.0,12.2878,12.3233,12.2611,12.2611,645600.0
2009-03-19 10:30:00,13.79,13.88,13.79,13.82,1004800.0,12.2611,12.3411,12.2611,12.2878,1004800.0
2009-03-19 10:40:00,13.83,13.86,13.82,13.85,676000.0,12.2967,12.3233,12.2878,12.3144,676000.0
2009-03-19 10:50:00,13.85,13.86,13.84,13.85,460000.0,12.3144,12.3233,12.3056,12.3144,460000.0
2009-03-19 11:00:00,13.85,13.9,13.85,13.86,556000.0,12.3144,12.3589,12.3144,12.3233,556000.0
2009-03-19 11:10:00,13.86,13.97,13.86,13.96,1186000.0,12.3233,12.4211,12.3233,12.4122,1186000.0
2009-03-19 11:20:00,13.95,13.96,13.81,13.81,570800.0,12.4034,12.4122,12.2789,12.2789,570800.0
2009-03-19 11:30:00,13.81,13.84,13.76,13.76,669600.0,12.2789,12.3056,12.2344,12.2344,669600.0
2009-03-19 11:40:00,13.76,13.78,13.72,13.75,814800.0,12.2344,12.2522,12.1989,12.2255,814800.0
2009-03-19 11:50:00,13.74,13.8,13.74,13.79,906000.0,12.2166,12.27,12.2166,12.2611,906000.0
2009-03-19 12:00:00,13.8,13.82,13.75,13.76,752400.0,12.27,12.2878,12.2255,12.2344,752400.0
2009-03-19 12:10:00,13.76,13.82,13.73,13.77,513200.0,12.2344,12.2878,12.2077,12.2433,513200.0
2009-03-19 12:20:00,13.76,13.85,13.73,13.8,452400.0,12.2344,12.3144,12.2077,12.27,452400.0
2009-03-19 12:30:00,13.81,13.81,13.78,13.79,282800.0,12.2789,12.2789,12.2522,12.2611,282800.0
2009-03-19 12:40:00,13.79,13.84,13.77,13.81,267600.0,12.2611,12.3056,12.2433,12.2789,267600.0
2009-03-19 12:50:00,13.82,13.83,13.71,13.72,458000.0,12.2878,12.2967,12.19,12.1989,458000.0
2009-03-19 13:00:00,13.71,13.77,13.65,13.67,534800.0,12.19,12.2433,12.1366,12.1544,534800.0
2009-03-19 13:10:00,13.67,13.72,13.66,13.68,387200.0,12.1544,12.1989,12.1455,12.1633,387200.0
2009-03-19 13:20:00,13.68,13.76,13.67,13.75,386800.0,12.1633,12.2344,12.1544,12.2255,386800.0
2009-03-19 13:30:00,13.76,13.76,13.71,13.74,534000.0,12.2344,12.2344,12.19,12.2166,534000.0
2009-03-19 13:40:00,13.74,13.75,13.71,13.72,482800.0,12.2166,12.2255,12.19,12.1989,482800.0
2009-03-19 13:50:00,13.72,13.72,13.63,13.67,970400.0,12.1989,12.1989,12.1188,12.1544,970400.0
2009-03-19 14:00:00,13.66,13.69,13.65,13.68,739200.0,12.1455,12.1722,12.1366,12.1633,739200.0
2009-03-19 14:10:00,13.68,13.68,13.63,13.63,631200.0,12.1633,12.1633,12.1188,12.1188,631200.0
2009-03-19 14:20:00,13.63,13.63,13.56,13.6,623600.0,12.1188,12.1188,12.0566,12.0922,623600.0
2009-03-19 14:30:00,13.6,13.62,13.6,13.61,798000.0,12.0922,12.1099,12.0922,12.1011,798000.0
2009-03-19 14:40:00,13.61,13.63,13.6,13.62,815200.0,12.1011,12.1188,12.0922,12.1099,815200.0
2009-03-19 14:50:00,13.61,13.73,13.6,13.68,1195600.0,12.1011,12.2077,12.0922,12.1633,1195600.0
2009-03-19 15:00:00,13.68,13.75,13.63,13.63,766800.0,12.1633,12.2255,12.1188,12.1188,766800.0
2009-03-19 15:10:00,13.63,13.68,13.61,13.65,497600.0,12.1188,12.1633,12.1011,12.1366,497600.0
2009-03-19 15:20:00,13.64,13.65,13.57,13.6,612800.0,12.1277,12.1366,12.0655,12.0922,612800.0
2009-03-19 15:30:00,13.6,13.68,13.52,13.52,1024800.0,12.0922,12.1633,12.021,12.021,1024800.0
2009-03-19 15:40:00,13.52,13.52,13.37,13.42,2292000.0,12.021,12.021,11.8877,11.9321,2292000.0
2009-03-19 15:50:00,13.42,13.45,13.11,13.12,5845600.0,11.9321,11.9588,11.6565,11.6654,5845600.0
2009-03-20 09:30:00,13.3,13.37,13.18,13.25,1442800.0,11.8254,11.8877,11.7187,11.781,1442800.0
2009-03-20 09:40:00,13.24,13.3,13.21,13.29,1451200.0,11.7721,11.8254,11.7454,11.8165,1451200.0
2009-03-20 09:50:00,13.29,13.4,13.28,13.38,2322800.0,11.8165,11.9143,11.8076,11.8966,2322800.0
2009-03-20 10:00:00,13.38,13.42,13.35,13.38,1655200.0,11.8966,11.9321,11.8699,11.8966,1655200.0
2009-03-20 10:10:00,13.38,13.4,13.35,13.38,1130800.0,11.8966,11.9143,11.8699,11.8966,1130800.0
2009-03-20 10:20:00,13.38,13.49,13.38,13.45,1414000.0,11.8966,11.9944,11.8966,11.9588,1414000.0
2009-03-20 10:30:00,13.45,13.47,13.41,13.45,422800.0,11.9588,11.9766,11.9232,11.9588,422800.0
2009-03-20 10:40:00,13.45,13.58,13.43,13.56,927200.0,11.9588,12.0744,11.941,12.0566,927200.0
2009-03-20 10:50:00,13.56,13.59,13.53,13.53,601600.0,12.0566,12.0833,12.0299,12.0299,601600.0
2009-03-20 11:00:00,13.53,13.59,13.49,13.49,736800.0,12.0299,12.0833,11.9944,11.9944,736800.0
2009-03-20 11:10:00,13.49,13.54,13.48,13.51,460800.0,11.9944,12.0388,11.9855,12.0121,460800.0
2009-03-20 11:20:00,13.5,13.51,13.49,13.49,444400.0,12.0032,12.0121,11.9944,11.9944,444400.0
2009-03-20 11:30:00,13.49,13.51,13.48,13.51,402400.0,11.9944,12.0121,11.9855,12.0121,402400.0
2009-03-20 11:40:00,13.51,13.55,13.5,13.53,266000.0,12.0121,12.0477,12.0032,12.0299,266000.0
2009-03-20 11:50:00,13.53,13.54,13.5,13.54,696000.0,12.0299,12.0388,12.0032,12.0388,696000.0
2009-03-20 12:00:00,13.54,13.54,13.51,13.51,327600.0,12.0388,12.0388,12.0121,12.0121,327600.0
2009-03-20 12:10:00,13.51,13.55,13.51,13.55,556400.0,12.0121,12.0477,12.0121,12.0477,556400.0
2009-03-20 12:20:00,13.55,13.57,13.49,13.51,1010000.0,12.0477,12.0655,11.9944,12.0121,1010000.0
2009-03-20 12:30:00,13.51,13.54,13.48,13.5,946800.0,12.0121,12.0388,11.9855,12.0032,946800.0
2009-03-20 12:40:00,13.5,13.51,13.44,13.44,645600.0,12.0032,12.0121,11.9499,11.9499,645600.0
2009-03-20 12:50:00,13.44,13.44,13.35,13.38,571200.0,11.9499,11.9499,11.8699,11.8966,571200.0
2009-03-20 13:00:00,13.38,13.46,13.38,13.41,365200.0,11.8966,11.9677,11.8966,11.9232,365200.0
2009-03-20 13:10:00,13.43,13.43,13.4,13.4,236800.0,11.941,11.941,11.9143,11.9143,236800.0
2009-03-20 13:20:00,13.4,13.4,13.32,13.35,426800.0,11.9143,11.9143,11.8432,11.8699,426800.0
2009-03-20 13:30:00,13.35,13.38,13.31,13.32,248400.0,11.8699,11.8966,11.8343,11.8432,248400.0
2009-03-20 13:40:00,13.33,13.33,13.25,13.29,382400.0,11.8521,11.8521,11.781,11.8165,382400.0
2009-03-20 13:50:00,13.28,13.31,13.22,13.24,531600.0,11.8076,11.8343,11.7543,11.7721,531600.0
2009-03-20 14:00:00,13.24,13.27,13.19,13.2,570000.0,11.7721,11.7987,11.7276,11.7365,570000.0
2009-03-20 14:10:00,13.2,13.26,13.18,13.24,483600.0,11.7365,11.7899,11.7187,11.7721,483600.0
2009-03-20 14:20:00,13.24,13.3,13.22,13.27,296000.0,11.7721,11.8254,11.7543,11.7987,296000.0
2009-03-20 14:30:00,13.28,13.31,13.24,13.3,391600.0,11.8076,11.8343,11.7721,11.8254,391600.0
2009-03-20 14:40:00,13.31,13.31,13.22,13.22,412800.0,11.8343,11.8343,11.7543,11.7543,412800.0
2009-03-20 14:50:00,13.22,13.28,13.19,13.26,466800.0,11.7543,11.8076,11.7276,11.7899,466800.0
2009-03-20 15:00:00,13.26,13.31,13.23,13.25,974000.0,11.7899,11.8343,11.7632,11.781,974000.0
2009-03-20 15:10:00,13.25,13.36,13.24,13.36,561200.0,11.781,11.8788,11.7721,11.8788,561200.0
2009-03-20 15:20:00,13.36,13.36,13.29,13.31,828000.0,11.8788,11.8788,11.8165,11.8343,828000.0
2009-03-20 15:30:00,13.31,13.44,13.31,13.4,957200.0,11.8343,11.9499,11.8343,11.9143,957200.0
2009-03-20 15:40:00,13.4,13.4,13.18,13.18,1298000.0,11.9143,11.9143,11.7187,11.7187,1298000.0
2009-03-20 15:50:00,13.18,13.24,13.13,13.16,3098000.0,11.7187,11.7721,11.6743,11.7009,3098000.0
2009-03-23 09:30:00,13.47,13.47,13.24,13.3,893600.0,11.9766,11.9766,11.7721,11.8254,893600.0
2009-03-23 09:40:00,13.31,13.38,13.22,13.31,1284800.0,11.8343,11.8966,11.7543,11.8343,1284800.0
2009-03-23 09:50:00,13.31,13.38,13.3,13.38,987200.0,11.8343,11.8966,11.8254,11.8966,987200.0
2009-03-23 10:00:00,13.39,13.53,13.38,13.52,1535600.0,11.9054,12.0299,11.8966,12.021,1535600.0
2009-03-23 10:10:00,13.52,13.55,13.47,13.5,1014800.0,12.021,12.0477,11.9766,12.0032,1014800.0
2009-03-23 10:20:00,13.5,13.52,13.49,13.51,973200.0,12.0032,12.021,11.9944,12.0121,973200.0
2009-03-23 10:30:00,13.51,13.54,13.5,13.51,688000.0,12.0121,12.0388,12.0032,12.0121,688000.0
2009-03-23 10:40:00,13.51,13.52,13.45,13.49,1604000.0,12.0121,12.021,11.9588,11.9944,1604000.0
2009-03-23 10:50:00,13.49,13.51,13.45,13.46,813600.0,11.9944,12.0121,11.9588,11.9677,813600.0
2009-03-23 11:00:00,13.46,13.49,13.4,13.49,838800.0,11.9677,11.9944,11.9143,11.9944,838800.0
2009-03-23 11:10:00,13.49,13.49,13.44,13.46,775600.0,11.9944,11.9944,11.9499,11.9677,775600.0
2009-03-23 11:20:00,13.45,13.46,13.38,13.42,789600.0,11.9588,11.9677,11.8966,11.9321,789600.0
2009-03-23 11:30:00,13.42,13.46,13.38,13.41,519200.0,11.9321,11.9677,11.8966,11.9232,519200.0
2009-03-23 11:40:00,13.41,13.43,13.37,13.41,627600.0,11.9232,11.941,11.8877,11.9232,627600.0
2009-03-23 11:50:00,13.41,13.44,13.37,13.42,572000.0,11.9232,11.9499,11.8877,11.9321,572000.0
2009-03-23 12:00:00,13.42,13.47,13.37,13.46,786000.0,11.9321,11.9766,11.8877,11.9677,786000.0
2009-03-23 12:10:00,13.46,13.49,13.42,13.47,617200.0,11.9677,11.9944,11.9321,11.9766,617200.0
2009-03-23 12:20:00,13.46,13.49,13.44,13.49,755600.0,11.9677,11.9944,11.9499,11.9944,755600.0
2009-03-23 12:30:00,13.49,13.49,13.46,13.49,347600.0,11.9944,11.9944,11.9677,11.9944,347600.0
2009-03-23 12:40:00,13.49,13.49,13.47,13.49,487600.0,11.9944,11.9944,11.9766,11.9944,487600.0
2009-03-23 12:50:00,13.49,13.49,13.47,13.48,475200.0,11.9944,11.9944,11.9766,11.9855,475200.0
2009-03-23 13:00:00,13.48,13.49,13.44,13.45,621600.0,11.9855,11.9944,11.9499,11.9588,621600.0
2009-03-23 13:10:00,13.45,13.47,13.4,13.41,433200.0,11.9588,11.9766,11.9143,11.9232,433200.0
2009-03-23 13:20:00,13.41,13.41,13.34,13.37,624000.0,11.9232,11.9232,11.861,11.8877,624000.0
2009-03-23 13:30:00,13.36,13.41,13.35,13.4,1043200.0,11.8788,11.9232,11.8699,11.9143,1043200.0
2009-03-23 13:40:00,13.41,13.45,13.38,13.44,560400.0,11.9232,11.9588,11.8966,11.9499,560400.0
2009-03-23 13:50:00,13.44,13.46,13.41,13.44,598400.0,11.9499,11.9677,11.9232,11.9499,598400.0
2009-03-23 14:00:00,13.44,13.49,13.43,13.49,562400.0,11.9499,11.9944,11.941,11.9944,562400.0
2009-03-23 14:10:00,13.49,13.49,13.44,13.46,1200800.0,11.9944,11.9944,11.9499,11.9677,1200800.0
2009-03-23 14:20:00,13.46,13.48,13.43,13.47,1117600.0,11.9677,11.9855,11.941,11.9766,1117600.0
2009-03-23 14:30:00,13.46,13.48,13.44,13.44,500000.0,11.9677,11.9855,11.9499,11.9499,500000.0
2009-03-23 14:40:00,13.44,13.49,13.43,13.49,875200.0,11.9499,11.9944,11.941,11.9944,875200.0
2009-03-23 14:50:00,13.49,13.57,13.49,13.56,1172800.0,11.9944,12.0655,11.9944,12.0566,1172800.0
2009-03-23 15:00:00,13.56,13.61,13.51,13.54,769600.0,12.0566,12.1011,12.0121,12.0388,769600.0
2009-03-23 15:10:00,13.54,13.57,13.51,13.56,870000.0,12.0388,12.0655,12.0121,12.0566,870000.0
2009-03-23 15:20:00,13.56,13.61,13.51,13.61,972400.0,12.0566,12.1011,12.0121,12.1011,972400.0
2009-03-23 15:30:00,13.61,13.64,13.56,13.61,1211200.0,12.1011,12.1277,12.0566,12.1011,1211200.0
2009-03-23 15:40:00,13.61,13.7,13.61,13.65,2141200.0,12.1011,12.1811,12.1011,12.1366,2141200.0
2009-03-23 15:50:00,13.65,13.9,13.64,13.83,6879200.0,12.1366,12.3589,12.1277,12.2967,6879200.0
2009-03-24 09:30:00,13.57,13.7,13.49,13.61,1244400.0,12.0655,12.1811,11.9944,12.1011,1244400.0
2009-03-24 09:40:00,13.62,13.62,13.46,13.51,819600.0,12.1099,12.1099,11.9677,12.0121,819600.0
2009-03-24 09:50:00,13.5,13.55,13.47,13.5,1000000.0,12.0032,12.0477,11.9766,12.0032,1000000.0
2009-03-24 10:00:00,13.5,13.62,13.5,13.53,1554400.0,12.0032,12.1099,12.0032,12.0299,1554400.0
2009-03-24 10:10:00,13.53,13.57,13.47,13.49,1200800.0,12.0299,12.0655,11.9766,11.9944,1200800.0
2009-03-24 10:20:00,13.49,13.52,13.44,13.45,867200.0,11.9944,12.021,11.9499,11.9588,867200.0
2009-03-24 10:30:00,13.46,13.55,13.45,13.49,1294400.0,11.9677,12.0477,11.9588,11.9944,1294400.0
2009-03-24 10:40:00,13.48,13.56,13.47,13.5,665600.0,11.9855,12.0566,11.9766,12.0032,665600.0
2009-03-24 10:50:00,13.5,13.56,13.49,13.49,730800.0,12.0032,12.0566,11.9944,11.9944,730800.0
2009-03-24 11:00:00,13.49,13.55,13.46,13.55,665200.0,11.9944,12.0477,11.9677,12.0477,665200.0
2009-03-24 11:10:00,13.55,13.6,13.53,13.54,898000.0,12.0477,12.0922,12.0299,12.0388,898000.0
2009-03-24 11:20:00,13.54,13.6,13.54,13.57,846800.0,12.0388,12.0922,12.0388,12.0655,846800.0
2009-03-24 11:30:00,13.56,13.6,13.55,13.6,701200.0,12.0566,12.0922,12.0477,12.0922,701200.0
2009-03-24 11:40:00,13.6,13.65,13.53,13.54,867200.0,12.0922,12.1366,12.0299,12.0388,867200.0
2009-03-24 11:50:00,13.54,13.54,13.43,13.43,791600.0,12.0388,12.0388,11.941,11.941,791600.0
2009-03-24 12:00:00,13.43,13.46,13.39,13.4,658400.0,11.941,11.9677,11.9054,11.9143,658400.0
2009-03-24 12:10:00,13.4,13.43,13.38,13.39,488000.0,11.9143,11.941,11.8966,11.9054,488000.0
2009-03-24 12:20:00,13.38,13.4,13.35,13.37,706000.0,11.8966,11.9143,11.8699,11.8877,706000.0
2009-03-24 12:30:00,13.37,13.49,13.37,13.4,800800.0,11.8877,11.9944,11.8877,11.9143,800800.0
2009-03-24 12:40:00,13.41,13.48,13.41,13.48,535200.0,11.9232,11.9855,11.9232,11.9855,535200.0
2009-03-24 12:50:00,13.49,13.64,13.47,13.61,1132400.0,11.9944,12.1277,11.9766,12.1011,1132400.0
2009-03-24 13:00:00,13.6,13.61,13.57,13.58,864400.0,12.0922,12.1011,12.0655,12.0744,864400.0
2009-03-24 13:10:00,13.58,13.58,13.51,13.53,732800.0,12.0744,12.0744,12.0121,12.0299,732800.0
2009-03-24 13:20:00,13.53,13.56,13.5,13.51,912400.0,12.0299,12.0566,12.0032,12.0121,912400.0
2009-03-24 13:30:00,13.51,13.52,13.44,13.45,814000.0,12.0121,12.021,11.9499,11.9588,814000.0
2009-03-24 13:40:00,13.45,13.47,13.4,13.4,745600.0,11.9588,11.9766,11.9143,11.9143,745600.0
2009-03-24 13:50:00,13.4,13.42,13.32,13.4,1105600.0,11.9143,11.9321,11.8432,11.9143,1105600.0
2009-03-24 14:00:00,13.39,13.53,13.38,13.51,974800.0,11.9054,12.0299,11.8966,12.0121,974800.0
2009-03-24 14:10:00,13.51,13.51,13.47,13.48,904400.0,12.0121,12.0121,11.9766,11.9855,904400.0
2009-03-24 14:20:00,13.48,13.5,13.43,13.43,572400.0,11.9855,12.0032,11.941,11.941,572400.0
2009-03-24 14:30:00,13.43,13.45,13.39,13.42,586800.0,11.941,11.9588,11.9054,11.9321,586800.0
2009-03-24 14:40:00,13.41,13.47,13.4,13.47,1116000.0,11.9232,11.9766,11.9143,11.9766,1116000.0
2009-03-24 14:50:00,13.47,13.49,13.44,13.46,822000.0,11.9766,11.9944,11.9499,11.9677,822000.0
2009-03-24 15:00:00,13.46,13.5,13.45,13.46,1602800.0,11.9677,12.0032,11.9588,11.9677,1602800.0
2009-03-24 15:10:00,13.46,13.49,13.45,13.45,948400.0,11.9677,11.9944,11.9588,11.9588,948400.0
2009-03-24 15:20:00,13.45,13.5,13.44,13.49,930400.0,11.9588,12.0032,11.9499,11.9944,930400.0
2009-03-24 15:30:00,13.49,13.5,13.41,13.45,1138800.0,11.9944,12.0032,11.9232,11.9588,1138800.0
2009-03-24 15:40:00,13.45,13.47,13.43,13.44,1599600.0,11.9588,11.9766,11.941,11.9499,1599600.0
2009-03-24 15:50:00,13.44,13.44,13.37,13.38,4436400.0,11.9499,11.9499,11.8877,11.8966,4436400.0
2009-03-25 09:30:00,13.49,13.49,13.19,13.29,2136000.0,11.9944,11.9944,11.7276,11.8165,2136000.0
2009-03-25 09:40:00,13.29,13.37,13.26,13.28,1209600.0,11.8165,11.8877,11.7899,11.8076,1209600.0
2009-03-25 09:50:00,13.28,13.35,13.23,13.34,1154000.0,11.8076,11.8699,11.7632,11.861,1154000.0
2009-03-25 10:00:00,13.35,13.53,13.34,13.52,1962000.0,11.8699,12.0299,11.861,12.021,1962000.0
2009-03-25 10:10:00,13.52,13.58,13.51,13.56,1093600.0,12.021,12.0744,12.0121,12.0566,1093600.0
2009-03-25 10:20:00,13.56,13.58,13.51,13.56,618400.0,12.0566,12.0744,12.0121,12.0566,618400.0
2009-03-25 10:30:00,13.56,13.69,13.56,13.66,1183200.0,12.0566,12.1722,12.0566,12.1455,1183200.0
2009-03-25 10:40:00,13.65,13.65,13.54,13.54,872400.0,12.1366,12.1366,12.0388,12.0388,872400.0
2009-03-25 10:50:00,13.55,13.55,13.47,13.49,673600.0,12.0477,12.0477,11.9766,11.9944,673600.0
2009-03-25 11:00:00,13.49,13.5,13.42,13.43,922800.0,11.9944,12.0032,11.9321,11.941,922800.0
2009-03-25 11:10:00,13.44,13.44,13.35,13.38,704400.0,11.9499,11.9499,11.8699,11.8966,704400.0
2009-03-25 11:20:00,13.38,13.4,13.36,13.37,614400.0,11.8966,11.9143,11.8788,11.8877,614400.0
2009-03-25 11:30:00,13.38,13.38,13.33,13.35,642000.0,11.8966,11.8966,11.8521,11.8699,642000.0
2009-03-25 11:40:00,13.35,13.37,13.3,13.37,1049200.0,11.8699,11.8877,11.8254,11.8877,1049200.0
2009-03-25 11:50:00,13.37,13.38,13.35,13.36,853600.0,11.8877,11.8966,11.8699,11.8788,853600.0
2009-03-25 12:00:00,13.36,13.36,13.28,13.31,1406800.0,11.8788,11.8788,11.8076,11.8343,1406800.0
2009-03-25 12:10:00,13.31,13.35,13.28,13.31,526400.0,11.8343,11.8699,11.8076,11.8343,526400.0
2009-03-25 12:20:00,13.31,13.31,13.23,13.24,982400.0,11.8343,11.8343,11.7632,11.7721,982400.0
2009-03-25 12:30:00,13.24,13.25,13.17,13.2,886400.0,11.7721,11.781,11.7098,11.7365,886400.0
2009-03-25 12:40:00,13.2,13.26,13.14,13.14,1204000.0,11.7365,11.7899,11.6832,11.6832,1204000.0
2009-03-25 12:50:00,13.15,13.16,13.13,13.16,1127200.0,11.6921,11.7009,11.6743,11.7009,1127200.0
2009-03-25 13:00:00,13.16,13.18,13.12,13.12,1318800.0,11.7009,11.7187,11.6654,11.6654,1318800.0
2009-03-25 13:10:00,13.12,13.14,13.06,13.08,1853200.0,11.6654,11.6832,11.612,11.6298,1853200.0
2009-03-25 13:20:00,13.08,13.12,13.05,13.11,804400.0,11.6298,11.6654,11.6031,11.6565,804400.0
2009-03-25 13:30:00,13.11,13.14,13.1,13.12,1547200.0,11.6565,11.6832,11.6476,11.6654,1547200.0
2009-03-25 13:40:00,13.12,13.18,13.11,13.13,1835600.0,11.6654,11.7187,11.6565,11.6743,1835600.0
2009-03-25 13:50:00,13.13,13.13,13.06,13.06,1441600.0,11.6743,11.6743,11.612,11.612,1441600.0
2009-03-25 14:00:00,13.06,13.11,13.01,13.06,920400.0,11.612,11.6565,11.5676,11.612,920400.0
2009-03-25 14:10:00,13.06,13.07,13.02,13.03,1222000.0,11.612,11.6209,11.5765,11.5854,1222000.0
2009-03-25 14:20:00,13.03,13.06,13.01,13.03,1675200.0,11.5854,11.612,11.5676,11.5854,1675200.0
2009-03-25 14:30:00,13.03,13.04,12.92,12.93,1362400.0,11.5854,11.5943,11.4876,11.4964,1362400.0
2009-03-25 14:40:00,12.93,12.95,12.85,12.88,2317200.0,11.4964,11.5142,11.4253,11.452,2317200.0
2009-03-25 14:50:00,12.88,12.93,12.84,12.87,2427200.0,11.452,11.4964,11.4164,11.4431,2427200.0
2009-03-25 15:00:00,12.86,12.88,12.82,12.85,2138000.0,11.4342,11.452,11.3986,11.4253,2138000.0
2009-03-25 15:10:00,12.86,12.98,12.85,12.95,1355600.0,11.4342,11.5409,11.4253,11.5142,1355600.0
2009-03-25 15:20:00,12.95,13.04,12.93,13.02,1335200.0,11.5142,11.5943,11.4964,11.5765,1335200.0
2009-03-25 15:30:00,13.02,13.1,13.0,13.02,1792000.0,11.5765,11.6476,11.5587,11.5765,1792000.0
2009-03-25 15:40:00,13.02,13.02,12.95,12.97,3185200.0,11.5765,11.5765,11.5142,11.532,3185200.0
2009-03-25 15:50:00,12.97,13.19,12.96,13.17,4872400.0,11.532,11.7276,11.5231,11.7098,4872400.0
2009-03-26 09:30:00,13.35,13.38,13.13,13.24,1903600.0,11.8699,11.8966,11.6743,11.7721,1903600.0
2009-03-26 09:40:00,13.24,13.45,13.23,13.42,3002800.0,11.7721,11.9588,11.7632,11.9321,3002800.0
2009-03-26 09:50:00,13.42,13.44,13.29,13.31,1550400.0,11.9321,11.9499,11.8165,11.8343,1550400.0
2009-03-26 10:00:00,13.32,13.55,13.3,13.38,2063600.0,11.8432,12.0477,11.8254,11.8966,2063600.0
2009-03-26 10:10:00,13.38,13.39,13.24,13.31,943200.0,11.8966,11.9054,11.7721,11.8343,943200.0
2009-03-26 10:20:00,13.31,13.38,13.31,13.35,852400.0,11.8343,11.8966,11.8343,11.8699,852400.0
2009-03-26 10:30:00,13.35,13.41,13.35,13.4,938400.0,11.8699,11.9232,11.8699,11.9143,938400.0
2009-03-26 10:40:00,13.4,13.49,13.37,13.39,753600.0,11.9143,11.9944,11.8877,11.9054,753600.0
2009-03-26 10:50:00,13.4,13.49,13.37,13.49,696000.0,11.9143,11.9944,11.8877,11.9944,696000.0
2009-03-26 11:00:00,13.49,13.64,13.49,13.58,1912400.0,11.9944,12.1277,11.9944,12.0744,1912400.0
2009-03-26 11:10:00,13.58,13.62,13.5,13.61,2172800.0,12.0744,12.1099,12.0032,12.1011,2172800.0
2009-03-26 11:20:00,13.61,13.69,13.57,13.59,1410800.0,12.1011,12.1722,12.0655,12.0833,1410800.0
2009-03-26 11:30:00,13.59,13.66,13.54,13.63,917600.0,12.0833,12.1455,12.0388,12.1188,917600.0
2009-03-26 11:40:00,13.62,13.65,13.56,13.65,868400.0,12.1099,12.1366,12.0566,12.1366,868400.0
2009-03-26 11:50:00,13.65,13.81,13.61,13.8,2108800.0,12.1366,12.2789,12.1011,12.27,2108800.0
2009-03-26 12:00:00,13.8,13.85,13.62,13.64,1898000.0,12.27,12.3144,12.1099,12.1277,1898000.0
2009-03-26 12:10:00,13.64,13.69,13.55,13.57,1156400.0,12.1277,12.1722,12.0477,12.0655,1156400.0
2009-03-26 12:20:00,13.57,13.61,13.51,13.6,875200.0,12.0655,12.1011,12.0121,12.0922,875200.0
2009-03-26 12:30:00,13.6,13.62,13.52,13.55,1195200.0,12.0922,12.1099,12.021,12.0477,1195200.0
2009-03-26 12:40:00,13.55,13.59,13.46,13.51,1206400.0,12.0477,12.0833,11.9677,12.0121,1206400.0
2009-03-26 12:50:00,13.51,13.55,13.47,13.49,753600.0,12.0121,12.0477,11.9766,11.9944,753600.0
2009-03-26 13:00:00,13.49,13.6,13.49,13.56,1094800.0,11.9944,12.0922,11.9944,12.0566,1094800.0
2009-03-26 13:10:00,13.56,13.78,13.56,13.77,1616000.0,12.0566,12.2522,12.0566,12.2433,1616000.0
2009-03-26 13:20:00,13.77,13.78,13.62,13.65,1333200.0,12.2433,12.2522,12.1099,12.1366,1333200.0
2009-03-26 13:30:00,13.65,13.65,13.55,13.58,702000.0,12.1366,12.1366,12.0477,12.0744,702000.0
2009-03-26 13:40:00,13.58,13.61,13.56,13.61,864000.0,12.0744,12.1011,12.0566,12.1011,864000.0
2009-03-26 13:50:00,13.61,13.65,13.59,13.62,814400.0,12.1011,12.1366,12.0833,12.1099,814400.0
2009-03-26 14:00:00,13.61,13.66,13.61,13.64,995600.0,12.1011,12.1455,12.1011,12.1277,995600.0
2009-03-26 14:10:00,13.64,13.77,13.63,13.76,1216000.0,12.1277,12.2433,12.1188,12.2344,1216000.0
2009-03-26 14:20:00,13.75,13.83,13.75,13.77,1170400.0,12.2255,12.2967,12.2255,12.2433,1170400.0
2009-03-26 14:30:00,13.77,13.87,13.76,13.87,1450000.0,12.2433,12.3322,12.2344,12.3322,1450000.0
2009-03-26 14:40:00,13.87,13.95,13.85,13.9,2155200.0,12.3322,12.4034,12.3144,12.3589,2155200.0
2009-03-26 14:50:00,13.9,13.9,13.77,13.81,1907600.0,12.3589,12.3589,12.2433,12.2789,1907600.0
2009-03-26 15:00:00,13.81,13.94,13.78,13.9,1207600.0,12.2789,12.3945,12.2522,12.3589,1207600.0
2009-03-26 15:10:00,13.89,13.92,13.87,13.88,1558400.0,12.35,12.3767,12.3322,12.3411,1558400.0
2009-03-26 15:20:00,13.88,13.92,13.81,13.85,1264800.0,12.3411,12.3767,12.2789,12.3144,1264800.0
2009-03-26 15:30:00,13.85,13.89,13.82,13.86,2148000.0,12.3144,12.35,12.2878,12.3233,2148000.0
2009-03-26 15:40:00,13.87,13.9,13.8,13.81,1881200.0,12.3322,12.3589,12.27,12.2789,1881200.0
2009-03-26 15:50:00,13.81,13.86,13.76,13.84,2776000.0,12.2789,12.3233,12.2344,12.3056,2776000.0
2009-03-27 09:30:00,13.57,13.75,13.56,13.73,1147600.0,12.0655,12.2255,12.0566,12.2077,1147600.0
2009-03-27 09:40:00,13.73,13.8,13.67,13.74,1072000.0,12.2077,12.27,12.1544,12.2166,1072000.0
2009-03-27 09:50:00,13.74,13.85,13.7,13.78,1439600.0,12.2166,12.3144,12.1811,12.2522,1439600.0
2009-03-27 10:00:00,13.78,13.84,13.7,13.76,1073600.0,12.2522,12.3056,12.1811,12.2344,1073600.0
2009-03-27 10:10:00,13.75,13.94,13.75,13.91,1370000.0,12.2255,12.3945,12.2255,12.3678,1370000.0
2009-03-27 10:20:00,13.91,14.08,13.86,13.99,2212800.0,12.3678,12.5189,12.3233,12.4389,2212800.0
2009-03-27 10:30:00,13.99,13.99,13.87,13.88,969200.0,12.4389,12.4389,12.3322,12.3411,969200.0
2009-03-27 10:40:00,13.88,13.97,13.85,13.94,620400.0,12.3411,12.4211,12.3144,12.3945,620400.0
2009-03-27 10:50:00,13.93,14.01,13.92,13.97,838800.0,12.3856,12.4567,12.3767,12.4211,838800.0
2009-03-27 11:00:00,13.97,14.02,13.96,13.99,861600.0,12.4211,12.4656,12.4122,12.4389,861600.0
2009-03-27 11:10:00,13.99,14.02,13.96,13.96,1090000.0,12.4389,12.4656,12.4122,12.4122,1090000.0
2009-03-27 11:20:00,13.96,13.97,13.87,13.87,633200.0,12.4122,12.4211,12.3322,12.3322,633200.0
2009-03-27 11:30:00,13.87,13.91,13.8,13.8,735600.0,12.3322,12.3678,12.27,12.27,735600.0
2009-03-27 11:40:00,13.8,13.85,13.78,13.81,431200.0,12.27,12.3144,12.2522,12.2789,431200.0
2009-03-27 11:50:00,13.81,13.91,13.81,13.87,514400.0,12.2789,12.3678,12.2789,12.3322,514400.0
2009-03-27 12:00:00,13.87,13.93,13.85,13.9,350800.0,12.3322,12.3856,12.3144,12.3589,350800.0
2009-03-27 12:10:00,13.9,13.94,13.89,13.94,364800.0,12.3589,12.3945,12.35,12.3945,364800.0
2009-03-27 12:20:00,13.94,13.94,13.88,13.92,476400.0,12.3945,12.3945,12.3411,12.3767,476400.0
2009-03-27 12:30:00,13.92,13.92,13.85,13.87,357600.0,12.3767,12.3767,12.3144,12.3322,357600.0
2009-03-27 12:40:00,13.87,13.9,13.86,13.87,348000.0,12.3322,12.3589,12.3233,12.3322,348000.0
2009-03-27 12:50:00,13.87,13.9,13.86,13.87,459200.0,12.3322,12.3589,12.3233,12.3322,459200.0
2009-03-27 13:00:00,13.87,13.87,13.79,13.82,312400.0,12.3322,12.3322,12.2611,12.2878,312400.0
2009-03-27 13:10:00,13.81,13.81,13.78,13.79,395200.0,12.2789,12.2789,12.2522,12.2611,395200.0
2009-03-27 13:20:00,13.79,13.8,13.73,13.74,375200.0,12.2611,12.27,12.2077,12.2166,375200.0
2009-03-27 13:30:00,13.74,13.81,13.68,13.68,674800.0,12.2166,12.2789,12.1633,12.1633,674800.0
2009-03-27 13:40:00,13.68,13.69,13.6,13.62,625600.0,12.1633,12.1722,12.0922,12.1099,625600.0
2009-03-27 13:50:00,13.61,13.63,13.57,13.63,425600.0,12.1011,12.1188,12.0655,12.1188,425600.0
2009-03-27 14:00:00,13.63,13.71,13.6,13.68,575200.0,12.1188,12.19,12.0922,12.1633,575200.0
2009-03-27 14:10:00,13.68,13.72,13.65,13.7,429600.0,12.1633,12.1989,12.1366,12.1811,429600.0
2009-03-27 14:20:00,13.7,13.73,13.66,13.7,382400.0,12.1811,12.2077,12.1455,12.1811,382400.0
2009-03-27 14:30:00,13.69,13.74,13.67,13.72,426000.0,12.1722,12.2166,12.1544,12.1989,426000.0
2009-03-27 14:40:00,13.72,13.76,13.69,13.71,499200.0,12.1989,12.2344,12.1722,12.19,499200.0
2009-03-27 14:50:00,13.71,13.78,13.68,13.76,487200.0,12.19,12.2522,12.1633,12.2344,487200.0
2009-03-27 15:00:00,13.76,13.81,13.73,13.79,582800.0,12.2344,12.2789,12.2077,12.2611,582800.0
2009-03-27 15:10:00,13.79,13.81,13.76,13.79,516800.0,12.2611,12.2789,12.2344,12.2611,516800.0
2009-03-27 15:20:00,13.79,13.8,13.66,13.68,814000.0,12.2611,12.27,12.1455,12.1633,814000.0
2009-03-27 15:30:00,13.68,13.75,13.65,13.69,674000.0,12.1633,12.2255,12.1366,12.1722,674000.0
2009-03-27 15:40:00,13.69,13.72,13.65,13.67,1425200.0,12.1722,12.1989,12.1366,12.1544,1425200.0
2009-03-27 15:50:00,13.67,13.74,13.55,13.6,3243200.0,12.1544,12.2166,12.0477,12.0922,3243200.0
2009-03-30 09:30:00,13.35,13.71,13.33,13.63,2151200.0,11.8699,12.19,11.8521,12.1188,2151200.0
2009-03-30 09:40:00,13.63,13.64,13.49,13.49,1659200.0,12.1188,12.1277,11.9944,11.9944,1659200.0
2009-03-30 09:50:00,13.49,13.54,13.45,13.46,1196800.0,11.9944,12.0388,11.9588,11.9677,1196800.0
2009-03-30 10:00:00,13.47,13.47,13.38,13.38,1270400.0,11.9766,11.9766,11.8966,11.8966,1270400.0
2009-03-30 10:10:00,13.39,13.45,13.34,13.38,1171200.0,11.9054,11.9588,11.861,11.8966,1171200.0
2009-03-30 10:20:00,13.38,13.38,13.27,13.31,1551600.0,11.8966,11.8966,11.7987,11.8343,1551600.0
2009-03-30 10:30:00,13.31,13.31,13.25,13.31,912800.0,11.8343,11.8343,11.781,11.8343,912800.0
2009-03-30 10:40:00,13.31,13.4,13.3,13.4,770800.0,11.8343,11.9143,11.8254,11.9143,770800.0
2009-03-30 10:50:00,13.4,13.46,13.38,13.38,648800.0,11.9143,11.9677,11.8966,11.8966,648800.0
2009-03-30 11:00:00,13.38,13.41,13.37,13.37,354800.0,11.8966,11.9232,11.8877,11.8877,354800.0
2009-03-30 11:10:00,13.37,13.44,13.34,13.35,390000.0,11.8877,11.9499,11.861,11.8699,390000.0
2009-03-30 11:20:00,13.35,13.38,13.29,13.32,788400.0,11.8699,11.8966,11.8165,11.8432,788400.0
2009-03-30 11:30:00,13.31,13.34,13.3,13.33,420800.0,11.8343,11.861,11.8254,11.8521,420800.0
2009-03-30 11:40:00,13.33,13.42,13.31,13.4,426400.0,11.8521,11.9321,11.8343,11.9143,426400.0
2009-03-30 11:50:00,13.41,13.47,13.4,13.47,625200.0,11.9232,11.9766,11.9143,11.9766,625200.0
2009-03-30 12:00:00,13.47,13.51,13.46,13.48,625200.0,11.9766,12.0121,11.9677,11.9855,625200.0
2009-03-30 12:10:00,13.48,13.56,13.48,13.56,531600.0,11.9855,12.0566,11.9855,12.0566,531600.0
2009-03-30 12:20:00,13.56,13.57,13.5,13.53,422000.0,12.0566,12.0655,12.0032,12.0299,422000.0
2009-03-30 12:30:00,13.53,13.59,13.52,13.55,306800.0,12.0299,12.0833,12.021,12.0477,306800.0
2009-03-30 12:40:00,13.55,13.56,13.48,13.51,262000.0,12.0477,12.0566,11.9855,12.0121,262000.0
2009-03-30 12:50:00,13.51,13.54,13.49,13.51,628400.0,12.0121,12.0388,11.9944,12.0121,628400.0
2009-03-30 13:00:00,13.51,13.53,13.5,13.52,220000.0,12.0121,12.0299,12.0032,12.021,220000.0
2009-03-30 13:10:00,13.52,13.58,13.52,13.56,283600.0,12.021,12.0744,12.021,12.0566,283600.0
2009-03-30 13:20:00,13.56,13.68,13.54,13.67,744400.0,12.0566,12.1633,12.0388,12.1544,744400.0
2009-03-30 13:30:00,13.67,13.67,13.6,13.61,345200.0,12.1544,12.1544,12.0922,12.1011,345200.0
2009-03-30 13:40:00,13.61,13.62,13.5,13.51,636000.0,12.1011,12.1099,12.0032,12.0121,636000.0
2009-03-30 13:50:00,13.51,13.51,13.46,13.47,323600.0,12.0121,12.0121,11.9677,11.9766,323600.0
2009-03-30 14:00:00,13.47,13.55,13.46,13.54,351600.0,11.9766,12.0477,11.9677,12.0388,351600.0
2009-03-30 14:10:00,13.54,13.65,13.54,13.6,600800.0,12.0388,12.1366,12.0388,12.0922,600800.0
2009-03-30 14:20:00,13.6,13.61,13.55,13.6,500400.0,12.0922,12.1011,12.0477,12.0922,500400.0
2009-03-30 14:30:00,13.6,13.65,13.57,13.62,840800.0,12.0922,12.1366,12.0655,12.1099,840800.0
2009-03-30 14:40:00,13.62,13.68,13.55,13.65,597600.0,12.1099,12.1633,12.0477,12.1366,597600.0
2009-03-30 14:50:00,13.65,13.68,13.62,13.63,441200.0,12.1366,12.1633,12.1099,12.1188,441200.0
2009-03-30 15:00:00,13.63,13.65,13.58,13.6,838400.0,12.1188,12.1366,12.0744,12.0922,838400.0
2009-03-30 15:10:00,13.6,13.63,13.56,13.57,577600.0,12.0922,12.1188,12.0566,12.0655,577600.0
2009-03-30 15:20:00,13.57,13.61,13.55,13.56,712400.0,12.0655,12.1011,12.0477,12.0566,712400.0
2009-03-30 15:30:00,13.56,13.62,13.55,13.56,1074800.0,12.0566,12.1099,12.0477,12.0566,1074800.0
2009-03-30 15:40:00,13.56,13.57,13.4,13.41,2673600.0,12.0566,12.0655,11.9143,11.9232,2673600.0
2009-03-30 15:50:00,13.41,13.47,13.3,13.31,5454400.0,11.9232,11.9766,11.8254,11.8343,5454400.0
2009-03-31 09:30:00,13.6,13.64,13.52,13.54,1489200.0,12.0922,12.1277,12.021,12.0388,1489200.0
2009-03-31 09:40:00,13.54,13.56,13.46,13.53,1002400.0,12.0388,12.0566,11.9677,12.0299,1002400.0
2009-03-31 09:50:00,13.53,13.7,13.49,13.69,1046400.0,12.0299,12.1811,11.9944,12.1722,1046400.0
2009-03-31 10:00:00,13.68,13.79,13.68,13.73,1426000.0,12.1633,12.2611,12.1633,12.2077,1426000.0
2009-03-31 10:10:00,13.73,13.85,13.71,13.85,1156400.0,12.2077,12.3144,12.19,12.3144,1156400.0
2009-03-31 10:20:00,13.85,13.89,13.78,13.81,1232400.0,12.3144,12.35,12.2522,12.2789,1232400.0
2009-03-31 10:30:00,13.82,13.92,13.81,13.88,838800.0,12.2878,12.3767,12.2789,12.3411,838800.0
2009-03-31 10:40:00,13.89,13.94,13.87,13.88,893600.0,12.35,12.3945,12.3322,12.3411,893600.0
2009-03-31 10:50:00,13.87,13.93,13.86,13.88,1122000.0,12.3322,12.3856,12.3233,12.3411,1122000.0
2009-03-31 11:00:00,13.88,13.92,13.86,13.9,737600.0,12.3411,12.3767,12.3233,12.3589,737600.0
2009-03-31 11:10:00,13.9,13.96,13.9,13.94,1492800.0,12.3589,12.4122,12.3589,12.3945,1492800.0
2009-03-31 11:20:00,13.94,14.01,13.94,13.96,1305200.0,12.3945,12.4567,12.3945,12.4122,1305200.0
2009-03-31 11:30:00,13.96,14.01,13.95,14.0,986400.0,12.4122,12.4567,12.4034,12.4478,986400.0
2009-03-31 11:40:00,14.0,14.05,14.0,14.0,1032400.0,12.4478,12.4923,12.4478,12.4478,1032400.0
2009-03-31 11:50:00,14.0,14.06,13.99,14.03,1106400.0,12.4478,12.5012,12.4389,12.4745,1106400.0
2009-03-31 12:00:00,14.03,14.03,13.96,13.99,945600.0,12.4745,12.4745,12.4122,12.4389,945600.0
2009-03-31 12:10:00,13.98,13.99,13.92,13.93,665600.0,12.43,12.4389,12.3767,12.3856,665600.0
2009-03-31 12:20:00,13.94,13.95,13.9,13.92,1616000.0,12.3945,12.4034,12.3589,12.3767,1616000.0
2009-03-31 12:30:00,13.92,13.94,13.91,13.93,468800.0,12.3767,12.3945,12.3678,12.3856,468800.0
2009-03-31 12:40:00,13.93,13.93,13.88,13.88,594000.0,12.3856,12.3856,12.3411,12.3411,594000.0
2009-03-31 12:50:00,13.88,13.9,13.88,13.89,456000.0,12.3411,12.3589,12.3411,12.35,456000.0
2009-03-31 13:00:00,13.89,13.94,13.89,13.9,901600.0,12.35,12.3945,12.35,12.3589,901600.0
2009-03-31 13:10:00,13.9,13.93,13.9,13.93,488400.0,12.3589,12.3856,12.3589,12.3856,488400.0
2009-03-31 13:20:00,13.93,13.94,13.88,13.88,483200.0,12.3856,12.3945,12.3411,12.3411,483200.0
2009-03-31 13:30:00,13.88,13.9,13.86,13.87,516800.0,12.3411,12.3589,12.3233,12.3322,516800.0
2009-03-31 13:40:00,13.87,13.87,13.82,13.85,487600.0,12.3322,12.3322,12.2878,12.3144,487600.0
2009-03-31 13:50:00,13.85,13.88,13.83,13.88,407200.0,12.3144,12.3411,12.2967,12.3411,407200.0
2009-03-31 14:00:00,13.88,13.92,13.86,13.86,1061200.0,12.3411,12.3767,12.3233,12.3233,1061200.0
2009-03-31 14:10:00,13.86,13.95,13.86,13.93,686000.0,12.3233,12.4034,12.3233,12.3856,686000.0
2009-03-31 14:20:00,13.93,13.99,13.93,13.99,2063600.0,12.3856,12.4389,12.3856,12.4389,2063600.0
2009-03-31 14:30:00,13.98,14.0,13.93,13.97,1457600.0,12.43,12.4478,12.3856,12.4211,1457600.0
2009-03-31 14:40:00,13.97,13.97,13.94,13.95,1325200.0,12.4211,12.4211,12.3945,12.4034,1325200.0
2009-03-31 14:50:00,13.95,13.95,13.86,13.86,1129200.0,12.4034,12.4034,12.3233,12.3233,1129200.0
2009-03-31 15:00:00,13.87,13.87,13.84,13.87,931600.0,12.3322,12.3322,12.3056,12.3322,931600.0
2009-03-31 15:10:00,13.87,13.88,13.81,13.86,932800.0,12.3322,12.3411,12.2789,12.3233,932800.0
2009-03-31 15:20:00,13.85,13.9,13.85,13.9,1220000.0,12.3144,12.3589,12.3144,12.3589,1220000.0
2009-03-31 15:30:00,13.89,13.9,13.78,13.82,1389600.0,12.35,12.3589,12.2522,12.2878,1389600.0
2009-03-31 15:40:00,13.82,13.91,13.82,13.85,2282800.0,12.2878,12.3678,12.2878,12.3144,2282800.0
2009-03-31 15:50:00,13.85,13.91,13.85,13.87,4364400.0,12.3144,12.3678,12.3144,12.3322,4364400.0
2009-04-01 09:30:00,13.69,13.72,13.52,13.58,1952800.0,12.1722,12.1989,12.021,12.0744,1952800.0
2009-04-01 09:40:00,13.57,13.59,13.48,13.49,1509200.0,12.0655,12.0833,11.9855,11.9944,1509200.0
2009-04-01 09:50:00,13.5,13.65,13.48,13.6,1626800.0,12.0032,12.1366,11.9855,12.0922,1626800.0
2009-04-01 10:00:00,13.61,13.66,13.53,13.56,1386800.0,12.1011,12.1455,12.0299,12.0566,1386800.0
2009-04-01 10:10:00,13.56,13.7,13.55,13.7,1186000.0,12.0566,12.1811,12.0477,12.1811,1186000.0
2009-04-01 10:20:00,13.7,13.84,13.62,13.65,2026000.0,12.1811,12.3056,12.1099,12.1366,2026000.0
2009-04-01 10:30:00,13.65,13.65,13.6,13.62,878000.0,12.1366,12.1366,12.0922,12.1099,878000.0
2009-04-01 10:40:00,13.62,13.63,13.56,13.6,1253600.0,12.1099,12.1188,12.0566,12.0922,1253600.0
2009-04-01 10:50:00,13.6,13.68,13.55,13.63,1258000.0,12.0922,12.1633,12.0477,12.1188,1258000.0
2009-04-01 11:00:00,13.63,13.67,13.62,13.65,407200.0,12.1188,12.1544,12.1099,12.1366,407200.0
2009-04-01 11:10:00,13.65,13.9,13.65,13.87,1760800.0,12.1366,12.3589,12.1366,12.3322,1760800.0
2009-04-01 11:20:00,13.87,13.88,13.81,13.84,1580800.0,12.3322,12.3411,12.2789,12.3056,1580800.0
2009-04-01 11:30:00,13.84,13.87,13.79,13.81,744400.0,12.3056,12.3322,12.2611,12.2789,744400.0
2009-04-01 11:40:00,13.81,13.9,13.81,13.83,1050400.0,12.2789,12.3589,12.2789,12.2967,1050400.0
2009-04-01 11:50:00,13.84,13.89,13.81,13.88,612400.0,12.3056,12.35,12.2789,12.3411,612400.0
2009-04-01 12:00:00,13.89,13.94,13.85,13.88,822000.0,12.35,12.3945,12.3144,12.3411,822000.0
2009-04-01 12:10:00,13.88,13.92,13.85,13.9,815600.0,12.3411,12.3767,12.3144,12.3589,815600.0
2009-04-01 12:20:00,13.91,13.94,13.88,13.92,500000.0,12.3678,12.3945,12.3411,12.3767,500000.0
2009-04-01 12:30:00,13.92,13.96,13.9,13.93,675600.0,12.3767,12.4122,12.3589,12.3856,675600.0
2009-04-01 12:40:00,13.93,14.0,13.92,13.99,710800.0,12.3856,12.4478,12.3767,12.4389,710800.0
2009-04-01 12:50:00,13.99,13.99,13.87,13.88,751200.0,12.4389,12.4389,12.3322,12.3411,751200.0
2009-04-01 13:00:00,13.88,13.92,13.85,13.86,501200.0,12.3411,12.3767,12.3144,12.3233,501200.0
2009-04-01 13:10:00,13.86,13.9,13.85,13.85,398800.0,12.3233,12.3589,12.3144,12.3144,398800.0
2009-04-01 13:20:00,13.85,13.87,13.81,13.86,432400.0,12.3144,12.3322,12.2789,12.3233,432400.0
2009-04-01 13:30:00,13.86,13.88,13.8,13.87,464000.0,12.3233,12.3411,12.27,12.3322,464000.0
2009-04-01 13:40:00,13.87,13.89,13.8,13.8,420000.0,12.3322,12.35,12.27,12.27,420000.0
2009-04-01 13:50:00,13.8,13.85,13.79,13.8,449600.0,12.27,12.3144,12.2611,12.27,449600.0
2009-04-01 14:00:00,13.8,13.81,13.77,13.78,515600.0,12.27,12.2789,12.2433,12.2522,515600.0
2009-04-01 14:10:00,13.78,13.82,13.76,13.77,482000.0,12.2522,12.2878,12.2344,12.2433,482000.0
2009-04-01 14:20:00,13.77,13.79,13.74,13.78,441600.0,12.2433,12.2611,12.2166,12.2522,441600.0
2009-04-01 14:30:00,13.78,13.85,13.78,13.79,362800.0,12.2522,12.3144,12.2522,12.2611,362800.0
2009-04-01 14:40:00,13.79,13.8,13.72,13.74,438400.0,12.2611,12.27,12.1989,12.2166,438400.0
2009-04-01 14:50:00,13.74,13.75,13.57,13.58,1618800.0,12.2166,12.2255,12.0655,12.0744,1618800.0
2009-04-01 15:00:00,13.58,13.63,13.5,13.53,1899200.0,12.0744,12.1188,12.0032,12.0299,1899200.0
2009-04-01 15:10:00,13.53,13.55,13.41,13.43,2024000.0,12.0299,12.0477,11.9232,11.941,2024000.0
2009-04-01 15:20:00,13.43,13.51,13.42,13.49,1453200.0,11.941,12.0121,11.9321,11.9944,1453200.0
2009-04-01 15:30:00,13.5,13.58,13.49,13.56,1592400.0,12.0032,12.0744,11.9944,12.0566,1592400.0
2009-04-01 15:40:00,13.56,13.58,13.51,13.52,1484800.0,12.0566,12.0744,12.0121,12.021,1484800.0
2009-04-01 15:50:00,13.52,13.63,13.52,13.6,2591600.0,12.021,12.1188,12.021,12.0922,2591600.0
2009-04-02 09:30:00,13.87,14.19,13.83,13.99,3831600.0,12.3322,12.6167,12.2967,12.4389,3831600.0
2009-04-02 09:40:00,13.98,14.03,13.86,14.03,2114000.0,12.43,12.4745,12.3233,12.4745,2114000.0
2009-04-02 09:50:00,14.03,14.13,13.97,14.1,1967600.0,12.4745,12.5634,12.4211,12.5367,1967600.0
2009-04-02 10:00:00,14.11,14.28,14.04,14.26,3188800.0,12.5456,12.6968,12.4834,12.679,3188800.0
2009-04-02 10:10:00,14.24,14.26,13.98,14.01,2255200.0,12.6612,12.679,12.43,12.4567,2255200.0
2009-04-02 10:20:00,14.01,14.06,13.88,13.91,1718400.0,12.4567,12.5012,12.3411,12.3678,1718400.0
2009-04-02 10:30:00,13.91,13.99,13.88,13.89,957200.0,12.3678,12.4389,12.3411,12.35,957200.0
2009-04-02 10:40:00,13.89,13.94,13.88,13.88,831200.0,12.35,12.3945,12.3411,12.3411,831200.0
2009-04-02 10:50:00,13.88,13.99,13.83,13.97,1137600.0,12.3411,12.4389,12.2967,12.4211,1137600.0
2009-04-02 11:00:00,13.98,14.15,13.96,14.07,1974800.0,12.43,12.5812,12.4122,12.5101,1974800.0
2009-04-02 11:10:00,14.06,14.19,14.05,14.1,1606800.0,12.5012,12.6167,12.4923,12.5367,1606800.0
2009-04-02 11:20:00,14.1,14.26,14.1,14.14,1913600.0,12.5367,12.679,12.5367,12.5723,1913600.0
2009-04-02 11:30:00,14.14,14.19,14.13,14.18,541600.0,12.5723,12.6167,12.5634,12.6079,541600.0
2009-04-02 11:40:00,14.18,14.2,14.1,14.12,432000.0,12.6079,12.6256,12.5367,12.5545,432000.0
2009-04-02 11:50:00,14.11,14.12,14.07,14.12,355200.0,12.5456,12.5545,12.5101,12.5545,355200.0
2009-04-02 12:00:00,14.11,14.12,14.06,14.09,334800.0,12.5456,12.5545,12.5012,12.5278,334800.0
2009-04-02 12:10:00,14.09,14.11,14.02,14.08,520400.0,12.5278,12.5456,12.4656,12.5189,520400.0
2009-04-02 12:20:00,14.08,14.12,14.03,14.03,492000.0,12.5189,12.5545,12.4745,12.4745,492000.0
2009-04-02 12:30:00,14.04,14.15,13.99,14.15,650800.0,12.4834,12.5812,12.4389,12.5812,650800.0
2009-04-02 12:40:00,14.15,14.23,14.15,14.22,780400.0,12.5812,12.6523,12.5812,12.6434,780400.0
2009-04-02 12:50:00,14.22,14.26,14.18,14.19,841600.0,12.6434,12.679,12.6079,12.6167,841600.0
2009-04-02 13:00:00,14.19,14.24,14.17,14.18,647200.0,12.6167,12.6612,12.599,12.6079,647200.0
2009-04-02 13:10:00,14.18,14.2,14.15,14.19,475200.0,12.6079,12.6256,12.5812,12.6167,475200.0
2009-04-02 13:20:00,14.2,14.2,14.06,14.06,501600.0,12.6256,12.6256,12.5012,12.5012,501600.0
2009-04-02 13:30:00,14.07,14.11,13.95,13.97,956400.0,12.5101,12.5456,12.4034,12.4211,956400.0
2009-04-02 13:40:00,13.97,14.03,13.95,13.99,330400.0,12.4211,12.4745,12.4034,12.4389,330400.0
2009-04-02 13:50:00,13.99,14.04,13.95,13.95,368400.0,12.4389,12.4834,12.4034,12.4034,368400.0
2009-04-02 14:00:00,13.97,14.02,13.96,13.99,318000.0,12.4211,12.4656,12.4122,12.4389,318000.0
2009-04-02 14:10:00,13.99,14.0,13.94,13.97,330800.0,12.4389,12.4478,12.3945,12.4211,330800.0
2009-04-02 14:20:00,13.97,14.04,13.97,14.02,462800.0,12.4211,12.4834,12.4211,12.4656,462800.0
2009-04-02 14:30:00,14.02,14.06,14.02,14.04,720400.0,12.4656,12.5012,12.4656,12.4834,720400.0
2009-04-02 14:40:00,14.03,14.03,13.93,13.94,1164000.0,12.4745,12.4745,12.3856,12.3945,1164000.0
2009-04-02 14:50:00,13.94,13.96,13.9,13.92,523200.0,12.3945,12.4122,12.3589,12.3767,523200.0
2009-04-02 15:00:00,13.92,13.97,13.9,13.94,632400.0,12.3767,12.4211,12.3589,12.3945,632400.0
2009-04-02 15:10:00,13.94,14.01,13.93,13.97,1020400.0,12.3945,12.4567,12.3856,12.4211,1020400.0
2009-04-02 15:20:00,13.97,14.0,13.93,13.95,810800.0,12.4211,12.4478,12.3856,12.4034,810800.0
2009-04-02 15:30:00,13.94,13.99,13.92,13.93,947200.0,12.3945,12.4389,12.3767,12.3856,947200.0
2009-04-02 15:40:00,13.92,13.95,13.88,13.91,1406000.0,12.3767,12.4034,12.3411,12.3678,1406000.0
2009-04-02 15:50:00,13.91,13.93,13.78,13.89,3626000.0,12.3678,12.3856,12.2522,12.35,3626000.0
2009-04-03 09:30:00,13.82,14.04,13.82,13.97,1170800.0,12.2878,12.4834,12.2878,12.4211,1170800.0
2009-04-03 09:40:00,13.95,14.05,13.94,13.96,941600.0,12.4034,12.4923,12.3945,12.4122,941600.0
2009-04-03 09:50:00,13.97,14.02,13.91,13.97,740800.0,12.4211,12.4656,12.3678,12.4211,740800.0
2009-04-03 10:00:00,13.98,14.1,13.97,14.08,706000.0,12.43,12.5367,12.4211,12.5189,706000.0
2009-04-03 10:10:00,14.08,14.19,14.04,14.15,1026400.0,12.5189,12.6167,12.4834,12.5812,1026400.0
2009-04-03 10:20:00,14.15,14.29,14.09,14.29,1464400.0,12.5812,12.7057,12.5278,12.7057,1464400.0
2009-04-03 10:30:00,14.29,14.38,14.22,14.36,1616000.0,12.7057,12.7857,12.6434,12.7679,1616000.0
2009-04-03 10:40:00,14.36,14.46,14.35,14.46,1694400.0,12.7679,12.8568,12.759,12.8568,1694400.0
2009-04-03 10:50:00,14.46,14.49,14.4,14.47,1793200.0,12.8568,12.8835,12.8035,12.8657,1793200.0
2009-04-03 11:00:00,14.47,14.69,14.46,14.63,3719200.0,12.8657,13.0613,12.8568,13.008,3719200.0
2009-04-03 11:10:00,14.62,14.69,14.6,14.65,1842000.0,12.9991,13.0613,12.9813,13.0257,1842000.0
2009-04-03 11:20:00,14.65,14.82,14.65,14.73,4256400.0,13.0257,13.1769,13.0257,13.0969,4256400.0
2009-04-03 11:30:00,14.73,14.85,14.67,14.8,2685200.0,13.0969,13.2036,13.0435,13.1591,2685200.0
2009-04-03 11:40:00,14.8,14.84,14.69,14.79,1701200.0,13.1591,13.1947,13.0613,13.1502,1701200.0
2009-04-03 11:50:00,14.79,14.87,14.76,14.84,1411600.0,13.1502,13.2214,13.1236,13.1947,1411600.0
2009-04-03 12:00:00,14.83,14.91,14.81,14.87,1661600.0,13.1858,13.2569,13.168,13.2214,1661600.0
2009-04-03 12:10:00,14.88,14.97,14.85,14.94,1407200.0,13.2302,13.3103,13.2036,13.2836,1407200.0
2009-04-03 12:20:00,14.94,14.95,14.83,14.88,1144400.0,13.2836,13.2925,13.1858,13.2302,1144400.0
2009-04-03 12:30:00,14.88,14.88,14.79,14.85,1076400.0,13.2302,13.2302,13.1502,13.2036,1076400.0
2009-04-03 12:40:00,14.86,14.9,14.79,14.81,712800.0,13.2125,13.248,13.1502,13.168,712800.0
2009-04-03 12:50:00,14.81,14.85,14.76,14.81,583200.0,13.168,13.2036,13.1236,13.168,583200.0
2009-04-03 13:00:00,14.81,14.86,14.81,14.82,513200.0,13.168,13.2125,13.168,13.1769,513200.0
2009-04-03 13:10:00,14.82,14.92,14.82,14.87,814800.0,13.1769,13.2658,13.1769,13.2214,814800.0
2009-04-03 13:20:00,14.87,14.92,14.85,14.92,524800.0,13.2214,13.2658,13.2036,13.2658,524800.0
2009-04-03 13:30:00,14.92,14.92,14.85,14.88,501200.0,13.2658,13.2658,13.2036,13.2302,501200.0
2009-04-03 13:40:00,14.88,14.91,14.87,14.88,344800.0,13.2302,13.2569,13.2214,13.2302,344800.0
2009-04-03 13:50:00,14.89,14.97,14.86,14.97,836000.0,13.2391,13.3103,13.2125,13.3103,836000.0
2009-04-03 14:00:00,14.97,14.98,14.8,14.81,1665200.0,13.3103,13.3192,13.1591,13.168,1665200.0
2009-04-03 14:10:00,14.81,14.84,14.78,14.8,706000.0,13.168,13.1947,13.1413,13.1591,706000.0
2009-04-03 14:20:00,14.81,14.81,14.74,14.74,985200.0,13.168,13.168,13.1058,13.1058,985200.0
2009-04-03 14:30:00,14.74,14.76,14.67,14.73,1026000.0,13.1058,13.1236,13.0435,13.0969,1026000.0
2009-04-03 14:40:00,14.73,14.74,14.67,14.71,817200.0,13.0969,13.1058,13.0435,13.0791,817200.0
2009-04-03 14:50:00,14.71,14.82,14.71,14.79,637600.0,13.0791,13.1769,13.0791,13.1502,637600.0
2009-04-03 15:00:00,14.79,14.83,14.74,14.83,912800.0,13.1502,13.1858,13.1058,13.1858,912800.0
2009-04-03 15:10:00,14.83,14.86,14.8,14.86,821200.0,13.1858,13.2125,13.1591,13.2125,821200.0
2009-04-03 15:20:00,14.85,14.93,14.84,14.88,1558800.0,13.2036,13.2747,13.1947,13.2302,1558800.0
2009-04-03 15:30:00,14.88,14.92,14.83,14.87,1814800.0,13.2302,13.2658,13.1858,13.2214,1814800.0
2009-04-03 15:40:00,14.87,14.96,14.86,14.89,1934800.0,13.2214,13.3014,13.2125,13.2391,1934800.0
2009-04-03 15:50:00,14.89,15.04,14.85,15.02,4316800.0,13.2391,13.3725,13.2036,13.3547,4316800.0
2009-04-06 09:30:00,14.68,14.68,14.44,14.5,3718400.0,13.0524,13.0524,12.839,12.8924,3718400.0
2009-04-06 09:40:00,14.49,14.7,14.45,14.63,3175600.0,12.8835,13.0702,12.8479,13.008,3175600.0
2009-04-06 09:50:00,14.63,14.7,14.56,14.6,1824800.0,13.008,13.0702,12.9457,12.9813,1824800.0
2009-04-06 10:00:00,14.6,14.77,14.53,14.74,2154000.0,12.9813,13.1324,12.9191,13.1058,2154000.0
2009-04-06 10:10:00,14.74,14.83,14.62,14.65,2301200.0,13.1058,13.1858,12.9991,13.0257,2301200.0
2009-04-06 10:20:00,14.63,14.76,14.56,14.59,1766000.0,13.008,13.1236,12.9457,12.9724,1766000.0
2009-04-06 10:30:00,14.59,14.67,14.56,14.67,821200.0,12.9724,13.0435,12.9457,13.0435,821200.0
2009-04-06 10:40:00,14.67,14.73,14.65,14.67,795200.0,13.0435,13.0969,13.0257,13.0435,795200.0
2009-04-06 10:50:00,14.68,14.82,14.67,14.77,1335600.0,13.0524,13.1769,13.0435,13.1324,1335600.0
2009-04-06 11:00:00,14.77,14.77,14.64,14.74,670000.0,13.1324,13.1324,13.0169,13.1058,670000.0
2009-04-06 11:10:00,14.74,14.74,14.66,14.73,592000.0,13.1058,13.1058,13.0346,13.0969,592000.0
2009-04-06 11:20:00,14.73,14.74,14.67,14.72,462000.0,13.0969,13.1058,13.0435,13.088,462000.0
2009-04-06 11:30:00,14.72,14.76,14.7,14.71,698000.0,13.088,13.1236,13.0702,13.0791,698000.0
2009-04-06 11:40:00,14.71,14.72,14.65,14.69,427200.0,13.0791,13.088,13.0257,13.0613,427200.0
2009-04-06 11:50:00,14.69,14.73,14.63,14.72,612800.0,13.0613,13.0969,13.008,13.088,612800.0
2009-04-06 12:00:00,14.72,14.91,14.72,14.9,2086800.0,13.088,13.2569,13.088,13.248,2086800.0
2009-04-06 12:10:00,14.9,14.96,14.77,14.78,1133200.0,13.248,13.3014,13.1324,13.1413,1133200.0
2009-04-06 12:20:00,14.78,14.82,14.74,14.81,689200.0,13.1413,13.1769,13.1058,13.168,689200.0
2009-04-06 12:30:00,14.81,14.83,14.77,14.8,358400.0,13.168,13.1858,13.1324,13.1591,358400.0
2009-04-06 12:40:00,14.8,14.86,14.77,14.79,498000.0,13.1591,13.2125,13.1324,13.1502,498000.0
2009-04-06 12:50:00,14.78,14.85,14.77,14.84,379600.0,13.1413,13.2036,13.1324,13.1947,379600.0
2009-04-06 13:00:00,14.84,14.86,14.8,14.83,304000.0,13.1947,13.2125,13.1591,13.1858,304000.0
2009-04-06 13:10:00,14.83,14.87,14.81,14.86,573600.0,13.1858,13.2214,13.168,13.2125,573600.0
2009-04-06 13:20:00,14.86,14.88,14.84,14.88,571200.0,13.2125,13.2302,13.1947,13.2302,571200.0
2009-04-06 13:30:00,14.88,14.88,14.79,14.82,652000.0,13.2302,13.2302,13.1502,13.1769,652000.0
2009-04-06 13:40:00,14.82,14.88,14.81,14.85,632800.0,13.1769,13.2302,13.168,13.2036,632800.0
2009-04-06 13:50:00,14.85,14.89,14.82,14.83,557200.0,13.2036,13.2391,13.1769,13.1858,557200.0
2009-04-06 14:00:00,14.82,14.94,14.81,14.93,775600.0,13.1769,13.2836,13.168,13.2747,775600.0
2009-04-06 14:10:00,14.93,14.95,14.83,14.92,986400.0,13.2747,13.2925,13.1858,13.2658,986400.0
2009-04-06 14:20:00,14.92,14.95,14.9,14.95,494000.0,13.2658,13.2925,13.248,13.2925,494000.0
2009-04-06 14:30:00,14.95,14.97,14.86,14.88,786800.0,13.2925,13.3103,13.2125,13.2302,786800.0
2009-04-06 14:40:00,14.88,14.99,14.87,14.98,782800.0,13.2302,13.3281,13.2214,13.3192,782800.0
2009-04-06 14:50:00,14.98,15.01,14.92,14.96,1339200.0,13.3192,13.3458,13.2658,13.3014,1339200.0
2009-04-06 15:00:00,14.96,14.97,14.88,14.93,664000.0,13.3014,13.3103,13.2302,13.2747,664000.0
2009-04-06 15:10:00,14.93,14.96,14.88,14.94,1034400.0,13.2747,13.3014,13.2302,13.2836,1034400.0
2009-04-06 15:20:00,14.94,14.95,14.88,14.9,854000.0,13.2836,13.2925,13.2302,13.248,854000.0
2009-04-06 15:30:00,14.89,14.94,14.81,14.81,1324800.0,13.2391,13.2836,13.168,13.168,1324800.0
2009-04-06 15:40:00,14.81,14.83,14.69,14.69,1648800.0,13.168,13.1858,13.0613,13.0613,1648800.0
2009-04-06 15:50:00,14.69,14.88,14.69,14.79,2303200.0,13.0613,13.2302,13.0613,13.1502,2303200.0
2009-04-07 09:30:00,14.6,14.69,14.47,14.5,1534000.0,12.9813,13.0613,12.8657,12.8924,1534000.0
2009-04-07 09:40:00,14.5,14.54,14.47,14.49,1094800.0,12.8924,12.9279,12.8657,12.8835,1094800.0
2009-04-07 09:50:00,14.49,14.57,14.47,14.55,1253200.0,12.8835,12.9546,12.8657,12.9368,1253200.0
2009-04-07 10:00:00,14.55,14.57,14.49,14.52,864000.0,12.9368,12.9546,12.8835,12.9102,864000.0
2009-04-07 10:10:00,14.52,14.55,14.48,14.49,524400.0,12.9102,12.9368,12.8746,12.8835,524400.0
2009-04-07 10:20:00,14.49,14.56,14.46,14.55,1027600.0,12.8835,12.9457,12.8568,12.9368,1027600.0
2009-04-07 10:30:00,14.55,14.65,14.55,14.61,725200.0,12.9368,13.0257,12.9368,12.9902,725200.0
2009-04-07 10:40:00,14.61,14.67,14.59,14.61,1482400.0,12.9902,13.0435,12.9724,12.9902,1482400.0
2009-04-07 10:50:00,14.61,14.63,14.54,14.56,350800.0,12.9902,13.008,12.9279,12.9457,350800.0
2009-04-07 11:00:00,14.56,14.56,14.52,14.54,502400.0,12.9457,12.9457,12.9102,12.9279,502400.0
2009-04-07 11:10:00,14.54,14.57,14.53,14.57,190400.0,12.9279,12.9546,12.9191,12.9546,190400.0
2009-04-07 11:20:00,14.56,14.57,14.54,14.55,230400.0,12.9457,12.9546,12.9279,12.9368,230400.0
2009-04-07 11:30:00,14.55,14.56,14.52,14.52,763600.0,12.9368,12.9457,12.9102,12.9102,763600.0
2009-04-07 11:40:00,14.53,14.55,14.5,14.55,510800.0,12.9191,12.9368,12.8924,12.9368,510800.0
2009-04-07 11:50:00,14.55,14.55,14.52,14.52,122000.0,12.9368,12.9368,12.9102,12.9102,122000.0
2009-04-07 12:00:00,14.53,14.55,14.51,14.53,246000.0,12.9191,12.9368,12.9013,12.9191,246000.0
2009-04-07 12:10:00,14.52,14.55,14.5,14.5,241200.0,12.9102,12.9368,12.8924,12.8924,241200.0
2009-04-07 12:20:00,14.5,14.51,14.43,14.44,617200.0,12.8924,12.9013,12.8301,12.839,617200.0
2009-04-07 12:30:00,14.44,14.49,14.39,14.39,580400.0,12.839,12.8835,12.7946,12.7946,580400.0
2009-04-07 12:40:00,14.39,14.43,14.38,14.4,363600.0,12.7946,12.8301,12.7857,12.8035,363600.0
2009-04-07 12:50:00,14.4,14.42,14.39,14.41,226400.0,12.8035,12.8212,12.7946,12.8124,226400.0
2009-04-07 13:00:00,14.4,14.43,14.38,14.42,444000.0,12.8035,12.8301,12.7857,12.8212,444000.0
2009-04-07 13:10:00,14.43,14.43,14.35,14.37,783600.0,12.8301,12.8301,12.759,12.7768,783600.0
2009-04-07 13:20:00,14.37,14.4,14.36,14.4,310000.0,12.7768,12.8035,12.7679,12.8035,310000.0
2009-04-07 13:30:00,14.39,14.42,14.37,14.4,398400.0,12.7946,12.8212,12.7768,12.8035,398400.0
2009-04-07 13:40:00,14.41,14.45,14.41,14.43,261600.0,12.8124,12.8479,12.8124,12.8301,261600.0
2009-04-07 13:50:00,14.43,14.49,14.42,14.46,246400.0,12.8301,12.8835,12.8212,12.8568,246400.0
2009-04-07 14:00:00,14.47,14.47,14.37,14.38,430000.0,12.8657,12.8657,12.7768,12.7857,430000.0
2009-04-07 14:10:00,14.38,14.43,14.37,14.37,331200.0,12.7857,12.8301,12.7768,12.7768,331200.0
2009-04-07 14:20:00,14.38,14.38,14.35,14.35,334400.0,12.7857,12.7857,12.759,12.759,334400.0
2009-04-07 14:30:00,14.35,14.37,14.34,14.34,237200.0,12.759,12.7768,12.7501,12.7501,237200.0
2009-04-07 14:40:00,14.34,14.38,14.34,14.35,386000.0,12.7501,12.7857,12.7501,12.759,386000.0
2009-04-07 14:50:00,14.36,14.41,14.35,14.39,354000.0,12.7679,12.8124,12.759,12.7946,354000.0
2009-04-07 15:00:00,14.39,14.39,14.31,14.35,743200.0,12.7946,12.7946,12.7234,12.759,743200.0
2009-04-07 15:10:00,14.35,14.42,14.35,14.4,586800.0,12.759,12.8212,12.759,12.8035,586800.0
2009-04-07 15:20:00,14.4,14.42,14.36,14.38,559200.0,12.8035,12.8212,12.7679,12.7857,559200.0
2009-04-07 15:30:00,14.37,14.44,14.37,14.39,664800.0,12.7768,12.839,12.7768,12.7946,664800.0
2009-04-07 15:40:00,14.38,14.49,14.37,14.44,1564000.0,12.7857,12.8835,12.7768,12.839,1564000.0
2009-04-07 15:50:00,14.45,14.48,14.27,14.28,3139600.0,12.8479,12.8746,12.6879,12.6968,3139600.0
2009-04-08 09:30:00,14.45,14.45,14.35,14.4,611200.0,12.8479,12.8479,12.759,12.8035,611200.0
2009-04-08 09:40:00,14.4,14.42,14.35,14.36,636800.0,12.8035,12.8212,12.759,12.7679,636800.0
2009-04-08 09:50:00,14.35,14.36,14.29,14.29,567200.0,12.759,12.7679,12.7057,12.7057,567200.0
2009-04-08 10:00:00,14.3,14.33,14.28,14.31,469200.0,12.7146,12.7412,12.6968,12.7234,469200.0
2009-04-08 10:10:00,14.31,14.31,14.15,14.16,1244400.0,12.7234,12.7234,12.5812,12.5901,1244400.0
2009-04-08 10:20:00,14.15,14.22,14.13,14.16,1238000.0,12.5812,12.6434,12.5634,12.5901,1238000.0
2009-04-08 10:30:00,14.15,14.19,14.1,14.18,698800.0,12.5812,12.6167,12.5367,12.6079,698800.0
2009-04-08 10:40:00,14.18,14.2,14.12,14.13,538800.0,12.6079,12.6256,12.5545,12.5634,538800.0
2009-04-08 10:50:00,14.12,14.19,14.11,14.18,455600.0,12.5545,12.6167,12.5456,12.6079,455600.0
2009-04-08 11:00:00,14.18,14.25,14.17,14.24,691200.0,12.6079,12.6701,12.599,12.6612,691200.0
2009-04-08 11:10:00,14.24,14.29,14.23,14.27,832400.0,12.6612,12.7057,12.6523,12.6879,832400.0
2009-04-08 11:20:00,14.26,14.36,14.26,14.34,1066400.0,12.679,12.7679,12.679,12.7501,1066400.0
2009-04-08 11:30:00,14.34,14.34,14.26,14.31,722000.0,12.7501,12.7501,12.679,12.7234,722000.0
2009-04-08 11:40:00,14.31,14.39,14.29,14.38,738800.0,12.7234,12.7946,12.7057,12.7857,738800.0
2009-04-08 11:50:00,14.38,14.42,14.35,14.35,474000.0,12.7857,12.8212,12.759,12.759,474000.0
2009-04-08 12:00:00,14.35,14.38,14.31,14.33,284000.0,12.759,12.7857,12.7234,12.7412,284000.0
2009-04-08 12:10:00,14.33,14.33,14.28,14.33,339200.0,12.7412,12.7412,12.6968,12.7412,339200.0
2009-04-08 12:20:00,14.33,14.4,14.32,14.34,475200.0,12.7412,12.8035,12.7323,12.7501,475200.0
2009-04-08 12:30:00,14.35,14.37,14.33,14.36,213200.0,12.759,12.7768,12.7412,12.7679,213200.0
2009-04-08 12:40:00,14.36,14.39,14.33,14.33,265200.0,12.7679,12.7946,12.7412,12.7412,265200.0
2009-04-08 12:50:00,14.34,14.38,14.33,14.36,224000.0,12.7501,12.7857,12.7412,12.7679,224000.0
2009-04-08 13:00:00,14.36,14.44,14.35,14.4,759200.0,12.7679,12.839,12.759,12.8035,759200.0
2009-04-08 13:10:00,14.4,14.43,14.36,14.37,504000.0,12.8035,12.8301,12.7679,12.7768,504000.0
2009-04-08 13:20:00,14.38,14.45,14.38,14.42,308400.0,12.7857,12.8479,12.7857,12.8212,308400.0
2009-04-08 13:30:00,14.43,14.45,14.38,14.4,304400.0,12.8301,12.8479,12.7857,12.8035,304400.0
2009-04-08 13:40:00,14.4,14.44,14.4,14.44,141200.0,12.8035,12.839,12.8035,12.839,141200.0
2009-04-08 13:50:00,14.44,14.47,14.41,14.45,363200.0,12.839,12.8657,12.8124,12.8479,363200.0
2009-04-08 14:00:00,14.45,14.46,14.38,14.42,640400.0,12.8479,12.8568,12.7857,12.8212,640400.0
2009-04-08 14:10:00,14.42,14.47,14.38,14.39,456000.0,12.8212,12.8657,12.7857,12.7946,456000.0
2009-04-08 14:20:00,14.39,14.41,14.34,14.4,552800.0,12.7946,12.8124,12.7501,12.8035,552800.0
2009-04-08 14:30:00,14.4,14.42,14.38,14.4,452000.0,12.8035,12.8212,12.7857,12.8035,452000.0
2009-04-08 14:40:00,14.4,14.43,14.38,14.41,249200.0,12.8035,12.8301,12.7857,12.8124,249200.0
2009-04-08 14:50:00,14.41,14.41,14.3,14.3,698800.0,12.8124,12.8124,12.7146,12.7146,698800.0
2009-04-08 15:00:00,14.3,14.32,14.25,14.3,558400.0,12.7146,12.7323,12.6701,12.7146,558400.0
2009-04-08 15:10:00,14.3,14.35,14.28,14.35,486400.0,12.7146,12.759,12.6968,12.759,486400.0
2009-04-08 15:20:00,14.35,14.37,14.31,14.33,314400.0,12.759,12.7768,12.7234,12.7412,314400.0
2009-04-08 15:30:00,14.33,14.41,14.32,14.4,522800.0,12.7412,12.8124,12.7323,12.8035,522800.0
2009-04-08 15:40:00,14.4,14.42,14.36,14.41,739600.0,12.8035,12.8212,12.7679,12.8124,739600.0
2009-04-08 15:50:00,14.42,14.47,14.4,14.43,1853200.0,12.8212,12.8657,12.8035,12.8301,1853200.0
2009-04-09 09:30:00,14.71,14.77,14.54,14.71,1885600.0,13.0791,13.1324,12.9279,13.0791,1885600.0
2009-04-09 09:40:00,14.72,14.79,14.68,14.71,1268400.0,13.088,13.1502,13.0524,13.0791,1268400.0
2009-04-09 09:50:00,14.71,14.77,14.65,14.66,1444000.0,13.0791,13.1324,13.0257,13.0346,1444000.0
2009-04-09 10:00:00,14.67,14.69,14.63,14.68,840400.0,13.0435,13.0613,13.008,13.0524,840400.0
2009-04-09 10:10:00,14.68,14.79,14.67,14.76,1202800.0,13.0524,13.1502,13.0435,13.1236,1202800.0
2009-04-09 10:20:00,14.75,14.88,14.75,14.86,1617600.0,13.1147,13.2302,13.1147,13.2125,1617600.0
2009-04-09 10:30:00,14.86,14.87,14.73,14.74,966400.0,13.2125,13.2214,13.0969,13.1058,966400.0
2009-04-09 10:40:00,14.74,14.76,14.67,14.76,644800.0,13.1058,13.1236,13.0435,13.1236,644800.0
2009-04-09 10:50:00,14.75,14.86,14.75,14.79,785200.0,13.1147,13.2125,13.1147,13.1502,785200.0
2009-04-09 11:00:00,14.79,14.79,14.64,14.7,1029600.0,13.1502,13.1502,13.0169,13.0702,1029600.0
2009-04-09 11:10:00,14.7,14.7,14.63,14.63,565200.0,13.0702,13.0702,13.008,13.008,565200.0
2009-04-09 11:20:00,14.63,14.71,14.56,14.69,1504000.0,13.008,13.0791,12.9457,13.0613,1504000.0
2009-04-09 11:30:00,14.7,14.73,14.65,14.7,447600.0,13.0702,13.0969,13.0257,13.0702,447600.0
2009-04-09 11:40:00,14.7,14.72,14.66,14.72,1053600.0,13.0702,13.088,13.0346,13.088,1053600.0
2009-04-09 11:50:00,14.72,14.72,14.67,14.7,377600.0,13.088,13.088,13.0435,13.0702,377600.0
2009-04-09 12:00:00,14.7,14.73,14.68,14.73,368400.0,13.0702,13.0969,13.0524,13.0969,368400.0
2009-04-09 12:10:00,14.73,14.73,14.68,14.71,304000.0,13.0969,13.0969,13.0524,13.0791,304000.0
2009-04-09 12:20:00,14.71,14.72,14.67,14.69,352800.0,13.0791,13.088,13.0435,13.0613,352800.0
2009-04-09 12:30:00,14.69,14.7,14.63,14.64,380400.0,13.0613,13.0702,13.008,13.0169,380400.0
2009-04-09 12:40:00,14.64,14.67,14.63,14.64,310800.0,13.0169,13.0435,13.008,13.0169,310800.0
2009-04-09 12:50:00,14.64,14.67,14.63,14.65,321600.0,13.0169,13.0435,13.008,13.0257,321600.0
2009-04-09 13:00:00,14.64,14.69,14.63,14.67,364000.0,13.0169,13.0613,13.008,13.0435,364000.0
2009-04-09 13:10:00,14.67,14.74,14.65,14.74,1316800.0,13.0435,13.1058,13.0257,13.1058,1316800.0
2009-04-09 13:20:00,14.74,14.79,14.72,14.74,718800.0,13.1058,13.1502,13.088,13.1058,718800.0
2009-04-09 13:30:00,14.73,14.75,14.72,14.72,407200.0,13.0969,13.1147,13.088,13.088,407200.0
2009-04-09 13:40:00,14.72,14.77,14.7,14.77,437600.0,13.088,13.1324,13.0702,13.1324,437600.0
2009-04-09 13:50:00,14.77,14.84,14.76,14.84,558800.0,13.1324,13.1947,13.1236,13.1947,558800.0
2009-04-09 14:00:00,14.83,14.88,14.8,14.81,1039600.0,13.1858,13.2302,13.1591,13.168,1039600.0
2009-04-09 14:10:00,14.81,14.81,14.72,14.78,496800.0,13.168,13.168,13.088,13.1413,496800.0
2009-04-09 14:20:00,14.77,14.79,14.76,14.78,241200.0,13.1324,13.1502,13.1236,13.1413,241200.0
2009-04-09 14:30:00,14.79,14.83,14.78,14.81,420000.0,13.1502,13.1858,13.1413,13.168,420000.0
2009-04-09 14:40:00,14.8,14.83,14.76,14.76,510800.0,13.1591,13.1858,13.1236,13.1236,510800.0
2009-04-09 14:50:00,14.76,14.76,14.59,14.59,1164000.0,13.1236,13.1236,12.9724,12.9724,1164000.0
2009-04-09 15:00:00,14.59,14.6,14.5,14.58,1102000.0,12.9724,12.9813,12.8924,12.9635,1102000.0
2009-04-09 15:10:00,14.58,14.58,14.46,14.54,1270000.0,12.9635,12.9635,12.8568,12.9279,1270000.0
2009-04-09 15:20:00,14.54,14.56,14.41,14.48,1528400.0,12.9279,12.9457,12.8124,12.8746,1528400.0
2009-04-09 15:30:00,14.49,14.62,14.46,14.6,1702400.0,12.8835,12.9991,12.8568,12.9813,1702400.0
2009-04-09 15:40:00,14.6,14.66,14.51,14.66,2479600.0,12.9813,13.0346,12.9013,13.0346,2479600.0
2009-04-09 15:50:00,14.66,14.83,14.65,14.8,6152000.0,13.0346,13.1858,13.0257,13.1591,6152000.0
2009-04-13 09:30:00,14.54,14.63,14.5,14.63,918800.0,12.9279,13.008,12.8924,13.008,918800.0
2009-04-13 09:40:00,14.63,14.68,14.52,14.68,800400.0,13.008,13.0524,12.9102,13.0524,800400.0
2009-04-13 09:50:00,14.68,14.75,14.67,14.74,908800.0,13.0524,13.1147,13.0435,13.1058,908800.0
2009-04-13 10:00:00,14.74,14.74,14.52,14.65,1163200.0,13.1058,13.1058,12.9102,13.0257,1163200.0
2009-04-13 10:10:00,14.65,14.76,14.65,14.72,911600.0,13.0257,13.1236,13.0257,13.088,911600.0
2009-04-13 10:20:00,14.72,14.88,14.55,14.84,1528800.0,13.088,13.2302,12.9368,13.1947,1528800.0
2009-04-13 10:30:00,14.84,14.87,14.77,14.77,991600.0,13.1947,13.2214,13.1324,13.1324,991600.0
2009-04-13 10:40:00,14.77,14.88,14.76,14.87,655200.0,13.1324,13.2302,13.1236,13.2214,655200.0
2009-04-13 10:50:00,14.87,14.97,14.85,14.93,1442400.0,13.2214,13.3103,13.2036,13.2747,1442400.0
2009-04-13 11:00:00,14.93,14.93,14.79,14.8,684400.0,13.2747,13.2747,13.1502,13.1591,684400.0
2009-04-13 11:10:00,14.8,14.86,14.78,14.8,293600.0,13.1591,13.2125,13.1413,13.1591,293600.0
2009-04-13 11:20:00,14.79,14.88,14.79,14.86,279200.0,13.1502,13.2302,13.1502,13.2125,279200.0
2009-04-13 11:30:00,14.86,14.87,14.77,14.79,278000.0,13.2125,13.2214,13.1324,13.1502,278000.0
2009-04-13 11:40:00,14.79,14.8,14.62,14.72,471200.0,13.1502,13.1591,12.9991,13.088,471200.0
2009-04-13 11:50:00,14.73,14.8,14.71,14.76,362800.0,13.0969,13.1591,13.0791,13.1236,362800.0
2009-04-13 12:00:00,14.76,14.85,14.76,14.82,300800.0,13.1236,13.2036,13.1236,13.1769,300800.0
2009-04-13 12:10:00,14.82,14.87,14.81,14.83,252800.0,13.1769,13.2214,13.168,13.1858,252800.0
2009-04-13 12:20:00,14.82,14.83,14.75,14.76,280000.0,13.1769,13.1858,13.1147,13.1236,280000.0
2009-04-13 12:30:00,14.77,14.85,14.76,14.78,402400.0,13.1324,13.2036,13.1236,13.1413,402400.0
2009-04-13 12:40:00,14.77,14.77,14.73,14.74,244800.0,13.1324,13.1324,13.0969,13.1058,244800.0
2009-04-13 12:50:00,14.73,14.75,14.73,14.74,198400.0,13.0969,13.1147,13.0969,13.1058,198400.0
2009-04-13 13:00:00,14.74,14.76,14.71,14.72,368000.0,13.1058,13.1236,13.0791,13.088,368000.0
2009-04-13 13:10:00,14.71,14.73,14.69,14.73,209600.0,13.0791,13.0969,13.0613,13.0969,209600.0
2009-04-13 13:20:00,14.73,14.79,14.73,14.77,232000.0,13.0969,13.1502,13.0969,13.1324,232000.0
2009-04-13 13:30:00,14.77,14.81,14.75,14.79,375600.0,13.1324,13.168,13.1147,13.1502,375600.0
2009-04-13 13:40:00,14.79,14.82,14.75,14.78,300400.0,13.1502,13.1769,13.1147,13.1413,300400.0
2009-04-13 13:50:00,14.78,14.88,14.78,14.85,486400.0,13.1413,13.2302,13.1413,13.2036,486400.0
2009-04-13 14:00:00,14.85,14.94,14.85,14.92,810400.0,13.2036,13.2836,13.2036,13.2658,810400.0
2009-04-13 14:10:00,14.92,14.93,14.89,14.93,735200.0,13.2658,13.2747,13.2391,13.2747,735200.0
2009-04-13 14:20:00,14.93,15.0,14.93,14.95,1276800.0,13.2747,13.3369,13.2747,13.2925,1276800.0
2009-04-13 14:30:00,14.95,15.06,14.95,15.02,1324800.0,13.2925,13.3903,13.2925,13.3547,1324800.0
2009-04-13 14:40:00,15.01,15.06,14.96,14.97,1036800.0,13.3458,13.3903,13.3014,13.3103,1036800.0
2009-04-13 14:50:00,14.97,15.14,14.97,15.09,1647200.0,13.3103,13.4614,13.3103,13.417,1647200.0
2009-04-13 15:00:00,15.08,15.25,15.03,15.24,2228000.0,13.4081,13.5592,13.3636,13.5503,2228000.0
2009-04-13 15:10:00,15.24,15.35,15.2,15.2,2195200.0,13.5503,13.6481,13.5148,13.5148,2195200.0
2009-04-13 15:20:00,15.21,15.24,15.13,15.23,1338800.0,13.5237,13.5503,13.4525,13.5414,1338800.0
2009-04-13 15:30:00,15.22,15.25,15.11,15.24,1588800.0,13.5326,13.5592,13.4347,13.5503,1588800.0
2009-04-13 15:40:00,15.24,15.33,15.13,15.13,2497200.0,13.5503,13.6304,13.4525,13.4525,2497200.0
2009-04-13 15:50:00,15.13,15.31,15.11,15.25,3784400.0,13.4525,13.6126,13.4347,13.5592,3784400.0
2009-04-14 09:30:00,15.03,15.17,14.89,14.9,1691600.0,13.3636,13.4881,13.2391,13.248,1691600.0
2009-04-14 09:40:00,14.89,15.16,14.86,15.16,2627200.0,13.2391,13.4792,13.2125,13.4792,2627200.0
2009-04-14 09:50:00,15.16,15.23,15.06,15.12,1439200.0,13.4792,13.5414,13.3903,13.4436,1439200.0
2009-04-14 10:00:00,15.12,15.16,15.08,15.12,1058400.0,13.4436,13.4792,13.4081,13.4436,1058400.0
2009-04-14 10:10:00,15.12,15.15,15.06,15.12,1094400.0,13.4436,13.4703,13.3903,13.4436,1094400.0
2009-04-14 10:20:00,15.12,15.13,15.08,15.1,598400.0,13.4436,13.4525,13.4081,13.4259,598400.0
2009-04-14 10:30:00,15.1,15.16,15.08,15.08,1344000.0,13.4259,13.4792,13.4081,13.4081,1344000.0
2009-04-14 10:40:00,15.08,15.12,15.05,15.08,756400.0,13.4081,13.4436,13.3814,13.4081,756400.0
2009-04-14 10:50:00,15.08,15.1,15.05,15.06,696800.0,13.4081,13.4259,13.3814,13.3903,696800.0
2009-04-14 11:00:00,15.06,15.12,15.05,15.12,632000.0,13.3903,13.4436,13.3814,13.4436,632000.0
2009-04-14 11:10:00,15.12,15.15,15.05,15.05,568400.0,13.4436,13.4703,13.3814,13.3814,568400.0
2009-04-14 11:20:00,15.05,15.05,14.97,15.0,842400.0,13.3814,13.3814,13.3103,13.3369,842400.0
2009-04-14 11:30:00,14.99,15.08,14.99,15.08,487200.0,13.3281,13.4081,13.3281,13.4081,487200.0
2009-04-14 11:40:00,15.06,15.1,15.03,15.08,271200.0,13.3903,13.4259,13.3636,13.4081,271200.0
2009-04-14 11:50:00,15.08,15.09,15.0,15.02,455600.0,13.4081,13.417,13.3369,13.3547,455600.0
2009-04-14 12:00:00,15.01,15.07,15.0,15.01,412800.0,13.3458,13.3992,13.3369,13.3458,412800.0
2009-04-14 12:10:00,15.01,15.02,14.9,14.95,788000.0,13.3458,13.3547,13.248,13.2925,788000.0
2009-04-14 12:20:00,14.95,14.95,14.91,14.92,532800.0,13.2925,13.2925,13.2569,13.2658,532800.0
2009-04-14 12:30:00,14.92,14.93,14.86,14.88,809200.0,13.2658,13.2747,13.2125,13.2302,809200.0
2009-04-14 12:40:00,14.87,14.87,14.81,14.84,936800.0,13.2214,13.2214,13.168,13.1947,936800.0
2009-04-14 12:50:00,14.84,14.85,14.79,14.83,480400.0,13.1947,13.2036,13.1502,13.1858,480400.0
2009-04-14 13:00:00,14.83,14.85,14.75,14.76,672000.0,13.1858,13.2036,13.1147,13.1236,672000.0
2009-04-14 13:10:00,14.75,14.85,14.73,14.84,676000.0,13.1147,13.2036,13.0969,13.1947,676000.0
2009-04-14 13:20:00,14.84,14.88,14.81,14.87,274400.0,13.1947,13.2302,13.168,13.2214,274400.0
2009-04-14 13:30:00,14.88,14.9,14.79,14.79,315200.0,13.2302,13.248,13.1502,13.1502,315200.0
2009-04-14 13:40:00,14.79,14.88,14.79,14.8,457200.0,13.1502,13.2302,13.1502,13.1591,457200.0
2009-04-14 13:50:00,14.81,14.84,14.79,14.82,258800.0,13.168,13.1947,13.1502,13.1769,258800.0
2009-04-14 14:00:00,14.82,14.82,14.74,14.76,427600.0,13.1769,13.1769,13.1058,13.1236,427600.0
2009-04-14 14:10:00,14.76,14.78,14.72,14.78,570800.0,13.1236,13.1413,13.088,13.1413,570800.0
2009-04-14 14:20:00,14.78,14.82,14.75,14.81,462000.0,13.1413,13.1769,13.1147,13.168,462000.0
2009-04-14 14:30:00,14.81,14.82,14.78,14.81,234400.0,13.168,13.1769,13.1413,13.168,234400.0
2009-04-14 14:40:00,14.81,14.82,14.77,14.79,218000.0,13.168,13.1769,13.1324,13.1502,218000.0
2009-04-14 14:50:00,14.79,14.83,14.77,14.81,332800.0,13.1502,13.1858,13.1324,13.168,332800.0
2009-04-14 15:00:00,14.82,14.88,14.81,14.87,632800.0,13.1769,13.2302,13.168,13.2214,632800.0
2009-04-14 15:10:00,14.87,14.89,14.84,14.88,460000.0,13.2214,13.2391,13.1947,13.2302,460000.0
2009-04-14 15:20:00,14.88,14.89,14.84,14.86,758000.0,13.2302,13.2391,13.1947,13.2125,758000.0
2009-04-14 15:30:00,14.86,14.87,14.69,14.73,1242800.0,13.2125,13.2214,13.0613,13.0969,1242800.0
2009-04-14 15:40:00,14.73,14.79,14.69,14.7,1524800.0,13.0969,13.1502,13.0613,13.0702,1524800.0
2009-04-14 15:50:00,14.7,14.73,14.53,14.61,4403200.0,13.0702,13.0969,12.9191,12.9902,4403200.0
2009-04-15 09:30:00,14.51,14.72,14.39,14.4,1451200.0,12.9013,13.088,12.7946,12.8035,1451200.0
2009-04-15 09:40:00,14.42,14.46,14.31,14.39,1707200.0,12.8212,12.8568,12.7234,12.7946,1707200.0
2009-04-15 09:50:00,14.4,14.53,14.39,14.49,1032400.0,12.8035,12.9191,12.7946,12.8835,1032400.0
2009-04-15 10:00:00,14.49,14.49,14.38,14.46,674800.0,12.8835,12.8835,12.7857,12.8568,674800.0
2009-04-15 10:10:00,14.47,14.58,14.46,14.57,783600.0,12.8657,12.9635,12.8568,12.9546,783600.0
2009-04-15 10:20:00,14.57,14.62,14.55,14.61,913200.0,12.9546,12.9991,12.9368,12.9902,913200.0
2009-04-15 10:30:00,14.61,14.69,14.61,14.65,1119600.0,12.9902,13.0613,12.9902,13.0257,1119600.0
2009-04-15 10:40:00,14.65,14.71,14.62,14.65,568800.0,13.0257,13.0791,12.9991,13.0257,568800.0
2009-04-15 10:50:00,14.65,14.67,14.64,14.65,830800.0,13.0257,13.0435,13.0169,13.0257,830800.0
2009-04-15 11:00:00,14.65,14.67,14.56,14.6,759200.0,13.0257,13.0435,12.9457,12.9813,759200.0
2009-04-15 11:10:00,14.59,14.62,14.57,14.61,397200.0,12.9724,12.9991,12.9546,12.9902,397200.0
2009-04-15 11:20:00,14.6,14.63,14.58,14.61,396400.0,12.9813,13.008,12.9635,12.9902,396400.0
2009-04-15 11:30:00,14.61,14.66,14.59,14.6,547200.0,12.9902,13.0346,12.9724,12.9813,547200.0
2009-04-15 11:40:00,14.6,14.62,14.58,14.6,298000.0,12.9813,12.9991,12.9635,12.9813,298000.0
2009-04-15 11:50:00,14.6,14.61,14.57,14.57,316800.0,12.9813,12.9902,12.9546,12.9546,316800.0
2009-04-15 12:00:00,14.57,14.58,14.53,14.55,361200.0,12.9546,12.9635,12.9191,12.9368,361200.0
2009-04-15 12:10:00,14.55,14.56,14.53,14.55,382400.0,12.9368,12.9457,12.9191,12.9368,382400.0
2009-04-15 12:20:00,14.56,14.6,14.55,14.59,407600.0,12.9457,12.9813,12.9368,12.9724,407600.0
2009-04-15 12:30:00,14.59,14.64,14.58,14.61,361600.0,12.9724,13.0169,12.9635,12.9902,361600.0
2009-04-15 12:40:00,14.61,14.62,14.58,14.59,657600.0,12.9902,12.9991,12.9635,12.9724,657600.0
2009-04-15 12:50:00,14.59,14.61,14.58,14.58,313200.0,12.9724,12.9902,12.9635,12.9635,313200.0
2009-04-15 13:00:00,14.58,14.62,14.51,14.51,550400.0,12.9635,12.9991,12.9013,12.9013,550400.0
2009-04-15 13:10:00,14.51,14.56,14.51,14.52,254400.0,12.9013,12.9457,12.9013,12.9102,254400.0
2009-04-15 13:20:00,14.52,14.54,14.44,14.47,522000.0,12.9102,12.9279,12.839,12.8657,522000.0
2009-04-15 13:30:00,14.47,14.49,14.4,14.4,350800.0,12.8657,12.8835,12.8035,12.8035,350800.0
2009-04-15 13:40:00,14.4,14.42,14.37,14.39,850400.0,12.8035,12.8212,12.7768,12.7946,850400.0
2009-04-15 13:50:00,14.4,14.47,14.4,14.47,410000.0,12.8035,12.8657,12.8035,12.8657,410000.0
2009-04-15 14:00:00,14.47,14.6,14.45,14.54,1113600.0,12.8657,12.9813,12.8479,12.9279,1113600.0
2009-04-15 14:10:00,14.54,14.54,14.47,14.48,672800.0,12.9279,12.9279,12.8657,12.8746,672800.0
2009-04-15 14:20:00,14.48,14.49,14.43,14.45,502400.0,12.8746,12.8835,12.8301,12.8479,502400.0
2009-04-15 14:30:00,14.45,14.47,14.43,14.46,450000.0,12.8479,12.8657,12.8301,12.8568,450000.0
2009-04-15 14:40:00,14.46,14.5,14.44,14.47,431600.0,12.8568,12.8924,12.839,12.8657,431600.0
2009-04-15 14:50:00,14.48,14.52,14.47,14.5,428400.0,12.8746,12.9102,12.8657,12.8924,428400.0
2009-04-15 15:00:00,14.5,14.56,14.5,14.56,712000.0,12.8924,12.9457,12.8924,12.9457,712000.0
2009-04-15 15:10:00,14.56,14.61,14.55,14.58,588400.0,12.9457,12.9902,12.9368,12.9635,588400.0
2009-04-15 15:20:00,14.58,14.6,14.55,14.56,686000.0,12.9635,12.9813,12.9368,12.9457,686000.0
2009-04-15 15:30:00,14.56,14.64,14.56,14.63,850800.0,12.9457,13.0169,12.9457,13.008,850800.0
2009-04-15 15:40:00,14.63,14.69,14.61,14.68,1152800.0,13.008,13.0613,12.9902,13.0524,1152800.0
2009-04-15 15:50:00,14.69,14.82,14.67,14.78,3181600.0,13.0613,13.1769,13.0435,13.1413,3181600.0
2009-04-16 09:30:00,14.53,14.6,14.38,14.44,2694000.0,12.9191,12.9813,12.7857,12.839,2694000.0
2009-04-16 09:40:00,14.44,14.55,14.43,14.43,1714400.0,12.839,12.9368,12.8301,12.8301,1714400.0
2009-04-16 09:50:00,14.43,14.51,14.38,14.5,1576800.0,12.8301,12.9013,12.7857,12.8924,1576800.0
2009-04-16 10:00:00,14.5,14.52,14.43,14.47,1101200.0,12.8924,12.9102,12.8301,12.8657,1101200.0
2009-04-16 10:10:00,14.48,14.5,14.45,14.48,847200.0,12.8746,12.8924,12.8479,12.8746,847200.0
2009-04-16 10:20:00,14.47,14.61,14.47,14.59,1042000.0,12.8657,12.9902,12.8657,12.9724,1042000.0
2009-04-16 10:30:00,14.59,14.62,14.51,14.54,912400.0,12.9724,12.9991,12.9013,12.9279,912400.0
2009-04-16 10:40:00,14.54,14.6,14.51,14.6,465600.0,12.9279,12.9813,12.9013,12.9813,465600.0
2009-04-16 10:50:00,14.6,14.6,14.54,14.59,385200.0,12.9813,12.9813,12.9279,12.9724,385200.0
2009-04-16 11:00:00,14.59,14.59,14.48,14.51,598800.0,12.9724,12.9724,12.8746,12.9013,598800.0
2009-04-16 11:10:00,14.51,14.52,14.48,14.51,408000.0,12.9013,12.9102,12.8746,12.9013,408000.0
2009-04-16 11:20:00,14.51,14.58,14.49,14.57,541200.0,12.9013,12.9635,12.8835,12.9546,541200.0
2009-04-16 11:30:00,14.58,14.63,14.56,14.62,572800.0,12.9635,13.008,12.9457,12.9991,572800.0
2009-04-16 11:40:00,14.62,14.63,14.6,14.61,448400.0,12.9991,13.008,12.9813,12.9902,448400.0
2009-04-16 11:50:00,14.6,14.61,14.56,14.58,516400.0,12.9813,12.9902,12.9457,12.9635,516400.0
2009-04-16 12:00:00,14.58,14.61,14.54,14.61,387600.0,12.9635,12.9902,12.9279,12.9902,387600.0
2009-04-16 12:10:00,14.6,14.65,14.6,14.6,539200.0,12.9813,13.0257,12.9813,12.9813,539200.0
2009-04-16 12:20:00,14.6,14.61,14.56,14.58,414400.0,12.9813,12.9902,12.9457,12.9635,414400.0
2009-04-16 12:30:00,14.58,14.59,14.56,14.57,436000.0,12.9635,12.9724,12.9457,12.9546,436000.0
2009-04-16 12:40:00,14.57,14.59,14.56,14.59,440000.0,12.9546,12.9724,12.9457,12.9724,440000.0
2009-04-16 12:50:00,14.59,14.64,14.58,14.63,605200.0,12.9724,13.0169,12.9635,13.008,605200.0
2009-04-16 13:00:00,14.63,14.71,14.63,14.71,684000.0,13.008,13.0791,13.008,13.0791,684000.0
2009-04-16 13:10:00,14.71,14.71,14.66,14.69,710000.0,13.0791,13.0791,13.0346,13.0613,710000.0
2009-04-16 13:20:00,14.69,14.71,14.67,14.67,697200.0,13.0613,13.0791,13.0435,13.0435,697200.0
2009-04-16 13:30:00,14.66,14.68,14.6,14.65,629600.0,13.0346,13.0524,12.9813,13.0257,629600.0
2009-04-16 13:40:00,14.65,14.7,14.64,14.66,354800.0,13.0257,13.0702,13.0169,13.0346,354800.0
2009-04-16 13:50:00,14.66,14.71,14.65,14.7,552000.0,13.0346,13.0791,13.0257,13.0702,552000.0
2009-04-16 14:00:00,14.7,14.76,14.7,14.76,553600.0,13.0702,13.1236,13.0702,13.1236,553600.0
2009-04-16 14:10:00,14.76,14.81,14.73,14.81,658000.0,13.1236,13.168,13.0969,13.168,658000.0
2009-04-16 14:20:00,14.81,14.82,14.77,14.81,868800.0,13.168,13.1769,13.1324,13.168,868800.0
2009-04-16 14:30:00,14.81,14.84,14.8,14.81,596400.0,13.168,13.1947,13.1591,13.168,596400.0
2009-04-16 14:40:00,14.81,14.84,14.77,14.8,874800.0,13.168,13.1947,13.1324,13.1591,874800.0
2009-04-16 14:50:00,14.79,14.8,14.74,14.74,623200.0,13.1502,13.1591,13.1058,13.1058,623200.0
2009-04-16 15:00:00,14.74,14.74,14.68,14.69,854000.0,13.1058,13.1058,13.0524,13.0613,854000.0
2009-04-16 15:10:00,14.7,14.71,14.64,14.67,915200.0,13.0702,13.0791,13.0169,13.0435,915200.0
2009-04-16 15:20:00,14.68,14.68,14.59,14.62,1416000.0,13.0524,13.0524,12.9724,12.9991,1416000.0
2009-04-16 15:30:00,14.62,14.64,14.55,14.57,1586000.0,12.9991,13.0169,12.9368,12.9546,1586000.0
2009-04-16 15:40:00,14.57,14.61,14.4,14.4,2376000.0,12.9546,12.9902,12.8035,12.8035,2376000.0
2009-04-16 15:50:00,14.4,14.57,14.4,14.51,2729200.0,12.8035,12.9546,12.8035,12.9013,2729200.0
2009-04-17 09:30:00,14.55,14.55,14.33,14.42,990000.0,12.9368,12.9368,12.7412,12.8212,990000.0
2009-04-17 09:40:00,14.42,14.48,14.38,14.41,614800.0,12.8212,12.8746,12.7857,12.8124,614800.0
2009-04-17 09:50:00,14.41,14.46,14.38,14.4,555200.0,12.8124,12.8568,12.7857,12.8035,555200.0
2009-04-17 10:00:00,14.4,14.43,14.36,14.41,558400.0,12.8035,12.8301,12.7679,12.8124,558400.0
2009-04-17 10:10:00,14.41,14.41,14.34,14.38,887600.0,12.8124,12.8124,12.7501,12.7857,887600.0
2009-04-17 10:20:00,14.37,14.38,14.31,14.37,858000.0,12.7768,12.7857,12.7234,12.7768,858000.0
2009-04-17 10:30:00,14.38,14.38,14.35,14.37,745200.0,12.7857,12.7857,12.759,12.7768,745200.0
2009-04-17 10:40:00,14.38,14.42,14.35,14.37,687600.0,12.7857,12.8212,12.759,12.7768,687600.0
2009-04-17 10:50:00,14.37,14.41,14.35,14.38,356800.0,12.7768,12.8124,12.759,12.7857,356800.0
2009-04-17 11:00:00,14.38,14.46,14.36,14.45,346400.0,12.7857,12.8568,12.7679,12.8479,346400.0
2009-04-17 11:10:00,14.46,14.46,14.38,14.38,396000.0,12.8568,12.8568,12.7857,12.7857,396000.0
2009-04-17 11:20:00,14.38,14.39,14.36,14.39,809600.0,12.7857,12.7946,12.7679,12.7946,809600.0
2009-04-17 11:30:00,14.39,14.55,14.38,14.51,1089600.0,12.7946,12.9368,12.7857,12.9013,1089600.0
2009-04-17 11:40:00,14.51,14.52,14.43,14.47,780400.0,12.9013,12.9102,12.8301,12.8657,780400.0
2009-04-17 11:50:00,14.47,14.53,14.46,14.5,616800.0,12.8657,12.9191,12.8568,12.8924,616800.0
2009-04-17 12:00:00,14.5,14.56,14.49,14.56,598000.0,12.8924,12.9457,12.8835,12.9457,598000.0
2009-04-17 12:10:00,14.56,14.63,14.54,14.56,754800.0,12.9457,13.008,12.9279,12.9457,754800.0
2009-04-17 12:20:00,14.56,14.66,14.56,14.65,514400.0,12.9457,13.0346,12.9457,13.0257,514400.0
2009-04-17 12:30:00,14.66,14.69,14.61,14.64,656400.0,13.0346,13.0613,12.9902,13.0169,656400.0
2009-04-17 12:40:00,14.64,14.71,14.62,14.69,667200.0,13.0169,13.0791,12.9991,13.0613,667200.0
2009-04-17 12:50:00,14.69,14.7,14.59,14.61,614000.0,13.0613,13.0702,12.9724,12.9902,614000.0
2009-04-17 13:00:00,14.61,14.63,14.54,14.57,456800.0,12.9902,13.008,12.9279,12.9546,456800.0
2009-04-17 13:10:00,14.56,14.59,14.52,14.52,394400.0,12.9457,12.9724,12.9102,12.9102,394400.0
2009-04-17 13:20:00,14.53,14.59,14.52,14.52,314400.0,12.9191,12.9724,12.9102,12.9102,314400.0
2009-04-17 13:30:00,14.53,14.58,14.5,14.55,948400.0,12.9191,12.9635,12.8924,12.9368,948400.0
2009-04-17 13:40:00,14.55,14.56,14.5,14.52,947600.0,12.9368,12.9457,12.8924,12.9102,947600.0
2009-04-17 13:50:00,14.52,14.53,14.47,14.5,621200.0,12.9102,12.9191,12.8657,12.8924,621200.0
2009-04-17 14:00:00,14.5,14.56,14.47,14.52,662400.0,12.8924,12.9457,12.8657,12.9102,662400.0
2009-04-17 14:10:00,14.51,14.55,14.47,14.54,655600.0,12.9013,12.9368,12.8657,12.9279,655600.0
2009-04-17 14:20:00,14.54,14.72,14.54,14.72,1164000.0,12.9279,13.088,12.9279,13.088,1164000.0
2009-04-17 14:30:00,14.72,14.78,14.69,14.77,959600.0,13.088,13.1413,13.0613,13.1324,959600.0
2009-04-17 14:40:00,14.76,14.78,14.61,14.63,1131600.0,13.1236,13.1413,12.9902,13.008,1131600.0
2009-04-17 14:50:00,14.64,14.67,14.53,14.55,1081200.0,13.0169,13.0435,12.9191,12.9368,1081200.0
2009-04-17 15:00:00,14.55,14.59,14.53,14.58,612800.0,12.9368,12.9724,12.9191,12.9635,612800.0
2009-04-17 15:10:00,14.58,14.66,14.55,14.63,1055200.0,12.9635,13.0346,12.9368,13.008,1055200.0
2009-04-17 15:20:00,14.63,14.74,14.61,14.74,1401600.0,13.008,13.1058,12.9902,13.1058,1401600.0
2009-04-17 15:30:00,14.74,14.75,14.58,14.65,1445600.0,13.1058,13.1147,12.9635,13.0257,1445600.0
2009-04-17 15:40:00,14.65,14.67,14.47,14.54,2260400.0,13.0257,13.0435,12.8657,12.9279,2260400.0
2009-04-17 15:50:00,14.54,14.61,14.44,14.54,3959200.0,12.9279,12.9902,12.839,12.9279,3959200.0
2009-04-20 09:30:00,14.25,14.33,14.17,14.21,1478800.0,12.6701,12.7412,12.599,12.6345,1478800.0
2009-04-20 09:40:00,14.21,14.24,14.14,14.21,1671200.0,12.6345,12.6612,12.5723,12.6345,1671200.0
2009-04-20 09:50:00,14.21,14.41,14.2,14.36,1257600.0,12.6345,12.8124,12.6256,12.7679,1257600.0
2009-04-20 10:00:00,14.38,14.42,14.29,14.34,1083600.0,12.7857,12.8212,12.7057,12.7501,1083600.0
2009-04-20 10:10:00,14.33,14.36,14.23,14.23,828000.0,12.7412,12.7679,12.6523,12.6523,828000.0
2009-04-20 10:20:00,14.23,14.3,14.2,14.26,723200.0,12.6523,12.7146,12.6256,12.679,723200.0
2009-04-20 10:30:00,14.26,14.31,14.26,14.27,749600.0,12.679,12.7234,12.679,12.6879,749600.0
2009-04-20 10:40:00,14.27,14.31,14.21,14.29,774000.0,12.6879,12.7234,12.6345,12.7057,774000.0
2009-04-20 10:50:00,14.29,14.32,14.26,14.3,437600.0,12.7057,12.7323,12.679,12.7146,437600.0
2009-04-20 11:00:00,14.3,14.31,14.23,14.28,349200.0,12.7146,12.7234,12.6523,12.6968,349200.0
2009-04-20 11:10:00,14.28,14.38,14.23,14.37,900400.0,12.6968,12.7857,12.6523,12.7768,900400.0
2009-04-20 11:20:00,14.37,14.38,14.35,14.37,493200.0,12.7768,12.7857,12.759,12.7768,493200.0
2009-04-20 11:30:00,14.37,14.37,14.32,14.32,390800.0,12.7768,12.7768,12.7323,12.7323,390800.0
2009-04-20 11:40:00,14.32,14.34,14.29,14.31,336400.0,12.7323,12.7501,12.7057,12.7234,336400.0
2009-04-20 11:50:00,14.31,14.35,14.29,14.3,540000.0,12.7234,12.759,12.7057,12.7146,540000.0
2009-04-20 12:00:00,14.31,14.31,14.27,14.28,587200.0,12.7234,12.7234,12.6879,12.6968,587200.0
2009-04-20 12:10:00,14.28,14.34,14.27,14.28,485600.0,12.6968,12.7501,12.6879,12.6968,485600.0
2009-04-20 12:20:00,14.29,14.31,14.27,14.3,291200.0,12.7057,12.7234,12.6879,12.7146,291200.0
2009-04-20 12:30:00,14.3,14.3,14.26,14.26,429200.0,12.7146,12.7146,12.679,12.679,429200.0
2009-04-20 12:40:00,14.26,14.27,14.22,14.26,418400.0,12.679,12.6879,12.6434,12.679,418400.0
2009-04-20 12:50:00,14.26,14.31,14.25,14.3,332000.0,12.679,12.7234,12.6701,12.7146,332000.0
2009-04-20 13:00:00,14.31,14.31,14.24,14.24,649600.0,12.7234,12.7234,12.6612,12.6612,649600.0
2009-04-20 13:10:00,14.24,14.26,14.2,14.2,687200.0,12.6612,12.679,12.6256,12.6256,687200.0
2009-04-20 13:20:00,14.2,14.21,14.17,14.17,461200.0,12.6256,12.6345,12.599,12.599,461200.0
2009-04-20 13:30:00,14.17,14.21,14.16,14.17,512800.0,12.599,12.6345,12.5901,12.599,512800.0
2009-04-20 13:40:00,14.17,14.19,14.1,14.11,1152000.0,12.599,12.6167,12.5367,12.5456,1152000.0
2009-04-20 13:50:00,14.11,14.17,14.06,14.16,778800.0,12.5456,12.599,12.5012,12.5901,778800.0
2009-04-20 14:00:00,14.17,14.19,14.14,14.14,478000.0,12.599,12.6167,12.5723,12.5723,478000.0
2009-04-20 14:10:00,14.14,14.17,14.13,14.16,291600.0,12.5723,12.599,12.5634,12.5901,291600.0
2009-04-20 14:20:00,14.16,14.16,14.06,14.08,1166400.0,12.5901,12.5901,12.5012,12.5189,1166400.0
2009-04-20 14:30:00,14.08,14.12,14.08,14.09,489200.0,12.5189,12.5545,12.5189,12.5278,489200.0
2009-04-20 14:40:00,14.09,14.12,14.09,14.1,369200.0,12.5278,12.5545,12.5278,12.5367,369200.0
2009-04-20 14:50:00,14.11,14.13,14.06,14.06,781600.0,12.5456,12.5634,12.5012,12.5012,781600.0
2009-04-20 15:00:00,14.06,14.1,14.04,14.08,1090400.0,12.5012,12.5367,12.4834,12.5189,1090400.0
2009-04-20 15:10:00,14.07,14.09,13.93,13.94,1818800.0,12.5101,12.5278,12.3856,12.3945,1818800.0
2009-04-20 15:20:00,13.93,13.94,13.85,13.87,1911200.0,12.3856,12.3945,12.3144,12.3322,1911200.0
2009-04-20 15:30:00,13.87,13.96,13.85,13.86,1880800.0,12.3322,12.4122,12.3144,12.3233,1880800.0
2009-04-20 15:40:00,13.86,13.95,13.83,13.92,2155200.0,12.3233,12.4034,12.2967,12.3767,2155200.0
2009-04-20 15:50:00,13.91,13.91,13.74,13.75,7010000.0,12.3678,12.3678,12.2166,12.2255,7010000.0
2009-04-21 09:30:00,13.69,13.87,13.56,13.83,2066400.0,12.1722,12.3322,12.0566,12.2967,2066400.0
2009-04-21 09:40:00,13.84,13.94,13.8,13.9,2059200.0,12.3056,12.3945,12.27,12.3589,2059200.0
2009-04-21 09:50:00,13.9,14.0,13.9,13.96,1585600.0,12.3589,12.4478,12.3589,12.4122,1585600.0
2009-04-21 10:00:00,13.96,14.05,13.94,14.04,1731600.0,12.4122,12.4923,12.3945,12.4834,1731600.0
2009-04-21 10:10:00,14.04,14.12,14.04,14.08,1262800.0,12.4834,12.5545,12.4834,12.5189,1262800.0
2009-04-21 10:20:00,14.09,14.09,14.04,14.06,442800.0,12.5278,12.5278,12.4834,12.5012,442800.0
2009-04-21 10:30:00,14.05,14.08,13.98,14.06,827600.0,12.4923,12.5189,12.43,12.5012,827600.0
2009-04-21 10:40:00,14.07,14.1,14.05,14.09,588000.0,12.5101,12.5367,12.4923,12.5278,588000.0
2009-04-21 10:50:00,14.08,14.13,14.05,14.13,599200.0,12.5189,12.5634,12.4923,12.5634,599200.0
2009-04-21 11:00:00,14.13,14.24,14.11,14.22,840000.0,12.5634,12.6612,12.5456,12.6434,840000.0
2009-04-21 11:10:00,14.22,14.26,14.19,14.25,790400.0,12.6434,12.679,12.6167,12.6701,790400.0
2009-04-21 11:20:00,14.25,14.26,14.18,14.22,876000.0,12.6701,12.679,12.6079,12.6434,876000.0
2009-04-21 11:30:00,14.22,14.37,14.21,14.34,1092400.0,12.6434,12.7768,12.6345,12.7501,1092400.0
2009-04-21 11:40:00,14.34,14.38,14.31,14.38,840000.0,12.7501,12.7857,12.7234,12.7857,840000.0
2009-04-21 11:50:00,14.38,14.38,14.28,14.28,973600.0,12.7857,12.7857,12.6968,12.6968,973600.0
2009-04-21 12:00:00,14.28,14.31,14.26,14.3,1175200.0,12.6968,12.7234,12.679,12.7146,1175200.0
2009-04-21 12:10:00,14.29,14.36,14.29,14.35,334000.0,12.7057,12.7679,12.7057,12.759,334000.0
2009-04-21 12:20:00,14.35,14.4,14.33,14.38,466400.0,12.759,12.8035,12.7412,12.7857,466400.0
2009-04-21 12:30:00,14.38,14.4,14.34,14.35,428800.0,12.7857,12.8035,12.7501,12.759,428800.0
2009-04-21 12:40:00,14.35,14.45,14.33,14.43,636400.0,12.759,12.8479,12.7412,12.8301,636400.0
2009-04-21 12:50:00,14.43,14.47,14.39,14.41,530000.0,12.8301,12.8657,12.7946,12.8124,530000.0
2009-04-21 13:00:00,14.42,14.46,14.4,14.42,452400.0,12.8212,12.8568,12.8035,12.8212,452400.0
2009-04-21 13:10:00,14.42,14.49,14.41,14.42,632400.0,12.8212,12.8835,12.8124,12.8212,632400.0
2009-04-21 13:20:00,14.42,14.48,14.42,14.45,516800.0,12.8212,12.8746,12.8212,12.8479,516800.0
2009-04-21 13:30:00,14.46,14.48,14.42,14.42,369200.0,12.8568,12.8746,12.8212,12.8212,369200.0
2009-04-21 13:40:00,14.42,14.47,14.4,14.42,344000.0,12.8212,12.8657,12.8035,12.8212,344000.0
2009-04-21 13:50:00,14.43,14.47,14.4,14.44,461600.0,12.8301,12.8657,12.8035,12.839,461600.0
2009-04-21 14:00:00,14.44,14.46,14.33,14.35,618400.0,12.839,12.8568,12.7412,12.759,618400.0
2009-04-21 14:10:00,14.35,14.36,14.25,14.25,521600.0,12.759,12.7679,12.6701,12.6701,521600.0
2009-04-21 14:20:00,14.25,14.38,14.24,14.38,507600.0,12.6701,12.7857,12.6612,12.7857,507600.0
2009-04-21 14:30:00,14.38,14.44,14.38,14.39,430000.0,12.7857,12.839,12.7857,12.7946,430000.0
2009-04-21 14:40:00,14.4,14.42,14.33,14.33,378400.0,12.8035,12.8212,12.7412,12.7412,378400.0
2009-04-21 14:50:00,14.33,14.35,14.29,14.33,357600.0,12.7412,12.759,12.7057,12.7412,357600.0
2009-04-21 15:00:00,14.33,14.44,14.32,14.42,653600.0,12.7412,12.839,12.7323,12.8212,653600.0
2009-04-21 15:10:00,14.42,14.47,14.39,14.43,658400.0,12.8212,12.8657,12.7946,12.8301,658400.0
2009-04-21 15:20:00,14.44,14.45,14.39,14.43,572400.0,12.839,12.8479,12.7946,12.8301,572400.0
2009-04-21 15:30:00,14.43,14.44,14.32,14.42,924000.0,12.8301,12.839,12.7323,12.8212,924000.0
2009-04-21 15:40:00,14.41,14.44,14.35,14.4,1318000.0,12.8124,12.839,12.759,12.8035,1318000.0
2009-04-21 15:50:00,14.4,14.68,14.4,14.63,4459200.0,12.8035,13.0524,12.8035,13.008,4459200.0
2009-04-22 09:30:00,14.45,14.47,14.3,14.43,1556800.0,12.8479,12.8657,12.7146,12.8301,1556800.0
2009-04-22 09:40:00,14.43,14.58,14.36,14.39,1406400.0,12.8301,12.9635,12.7679,12.7946,1406400.0
2009-04-22 09:50:00,14.39,14.53,14.38,14.51,818000.0,12.7946,12.9191,12.7857,12.9013,818000.0
2009-04-22 10:00:00,14.5,14.65,14.5,14.64,824000.0,12.8924,13.0257,12.8924,13.0169,824000.0
2009-04-22 10:10:00,14.64,14.82,14.62,14.77,1296000.0,13.0169,13.1769,12.9991,13.1324,1296000.0
2009-04-22 10:20:00,14.77,14.81,14.67,14.68,1058000.0,13.1324,13.168,13.0435,13.0524,1058000.0
2009-04-22 10:30:00,14.67,14.69,14.53,14.63,1374000.0,13.0435,13.0613,12.9191,13.008,1374000.0
2009-04-22 10:40:00,14.63,14.68,14.62,14.66,738000.0,13.008,13.0524,12.9991,13.0346,738000.0
2009-04-22 10:50:00,14.65,14.72,14.65,14.68,489200.0,13.0257,13.088,13.0257,13.0524,489200.0
2009-04-22 11:00:00,14.69,14.73,14.66,14.69,487600.0,13.0613,13.0969,13.0346,13.0613,487600.0
2009-04-22 11:10:00,14.69,14.72,14.68,14.72,347600.0,13.0613,13.088,13.0524,13.088,347600.0
2009-04-22 11:20:00,14.72,14.76,14.71,14.75,399600.0,13.088,13.1236,13.0791,13.1147,399600.0
2009-04-22 11:30:00,14.76,14.8,14.74,14.79,526400.0,13.1236,13.1591,13.1058,13.1502,526400.0
2009-04-22 11:40:00,14.79,14.83,14.75,14.76,967600.0,13.1502,13.1858,13.1147,13.1236,967600.0
2009-04-22 11:50:00,14.76,14.79,14.75,14.77,493200.0,13.1236,13.1502,13.1147,13.1324,493200.0
2009-04-22 12:00:00,14.77,14.8,14.76,14.78,472400.0,13.1324,13.1591,13.1236,13.1413,472400.0
2009-04-22 12:10:00,14.78,14.81,14.74,14.75,599200.0,13.1413,13.168,13.1058,13.1147,599200.0
2009-04-22 12:20:00,14.75,14.79,14.66,14.66,617600.0,13.1147,13.1502,13.0346,13.0346,617600.0
2009-04-22 12:30:00,14.66,14.76,14.64,14.76,849600.0,13.0346,13.1236,13.0169,13.1236,849600.0
2009-04-22 12:40:00,14.76,14.76,14.63,14.67,552400.0,13.1236,13.1236,13.008,13.0435,552400.0
2009-04-22 12:50:00,14.67,14.75,14.64,14.72,476000.0,13.0435,13.1147,13.0169,13.088,476000.0
2009-04-22 13:00:00,14.72,14.75,14.67,14.73,495600.0,13.088,13.1147,13.0435,13.0969,495600.0
2009-04-22 13:10:00,14.73,14.76,14.69,14.74,513600.0,13.0969,13.1236,13.0613,13.1058,513600.0
2009-04-22 13:20:00,14.74,14.82,14.74,14.8,496400.0,13.1058,13.1769,13.1058,13.1591,496400.0
2009-04-22 13:30:00,14.8,14.83,14.76,14.8,467600.0,13.1591,13.1858,13.1236,13.1591,467600.0
2009-04-22 13:40:00,14.8,14.87,14.79,14.85,539200.0,13.1591,13.2214,13.1502,13.2036,539200.0
2009-04-22 13:50:00,14.85,14.85,14.8,14.81,438800.0,13.2036,13.2036,13.1591,13.168,438800.0
2009-04-22 14:00:00,14.82,14.86,14.8,14.84,402400.0,13.1769,13.2125,13.1591,13.1947,402400.0
2009-04-22 14:10:00,14.83,14.94,14.83,14.94,829600.0,13.1858,13.2836,13.1858,13.2836,829600.0
2009-04-22 14:20:00,14.94,14.97,14.89,14.92,746000.0,13.2836,13.3103,13.2391,13.2658,746000.0
2009-04-22 14:30:00,14.92,14.99,14.92,14.93,594400.0,13.2658,13.3281,13.2658,13.2747,594400.0
2009-04-22 14:40:00,14.93,14.96,14.91,14.93,622400.0,13.2747,13.3014,13.2569,13.2747,622400.0
2009-04-22 14:50:00,14.93,14.96,14.85,14.92,681600.0,13.2747,13.3014,13.2036,13.2658,681600.0
2009-04-22 15:00:00,14.92,14.95,14.87,14.91,724000.0,13.2658,13.2925,13.2214,13.2569,724000.0
2009-04-22 15:10:00,14.92,14.96,14.85,14.88,677600.0,13.2658,13.3014,13.2036,13.2302,677600.0
2009-04-22 15:20:00,14.88,14.93,14.86,14.89,557600.0,13.2302,13.2747,13.2125,13.2391,557600.0
2009-04-22 15:30:00,14.89,14.9,14.72,14.72,936800.0,13.2391,13.248,13.088,13.088,936800.0
2009-04-22 15:40:00,14.72,14.75,14.63,14.67,910000.0,13.088,13.1147,13.008,13.0435,910000.0
2009-04-22 15:50:00,14.67,14.71,14.33,14.42,4053200.0,13.0435,13.0791,12.7412,12.8212,4053200.0
2009-04-23 09:30:00,14.56,14.66,14.43,14.47,1095600.0,12.9457,13.0346,12.8301,12.8657,1095600.0
2009-04-23 09:40:00,14.46,14.47,14.31,14.34,1248400.0,12.8568,12.8657,12.7234,12.7501,1248400.0
2009-04-23 09:50:00,14.34,14.44,14.31,14.33,764800.0,12.7501,12.839,12.7234,12.7412,764800.0
2009-04-23 10:00:00,14.32,14.47,14.28,14.46,894800.0,12.7323,12.8657,12.6968,12.8568,894800.0
2009-04-23 10:10:00,14.46,14.54,14.41,14.51,785600.0,12.8568,12.9279,12.8124,12.9013,785600.0
2009-04-23 10:20:00,14.51,14.61,14.49,14.58,766000.0,12.9013,12.9902,12.8835,12.9635,766000.0
2009-04-23 10:30:00,14.58,14.65,14.56,14.63,783200.0,12.9635,13.0257,12.9457,13.008,783200.0
2009-04-23 10:40:00,14.64,14.67,14.56,14.63,534400.0,13.0169,13.0435,12.9457,13.008,534400.0
2009-04-23 10:50:00,14.63,14.7,14.58,14.67,808400.0,13.008,13.0702,12.9635,13.0435,808400.0
2009-04-23 11:00:00,14.67,14.69,14.61,14.62,555600.0,13.0435,13.0613,12.9902,12.9991,555600.0
2009-04-23 11:10:00,14.61,14.63,14.49,14.56,786800.0,12.9902,13.008,12.8835,12.9457,786800.0
2009-04-23 11:20:00,14.55,14.65,14.55,14.6,370800.0,12.9368,13.0257,12.9368,12.9813,370800.0
2009-04-23 11:30:00,14.6,14.65,14.59,14.63,639600.0,12.9813,13.0257,12.9724,13.008,639600.0
2009-04-23 11:40:00,14.63,14.73,14.63,14.72,770400.0,13.008,13.0969,13.008,13.088,770400.0
2009-04-23 11:50:00,14.72,14.74,14.67,14.71,406000.0,13.088,13.1058,13.0435,13.0791,406000.0
2009-04-23 12:00:00,14.7,14.74,14.65,14.66,650000.0,13.0702,13.1058,13.0257,13.0346,650000.0
2009-04-23 12:10:00,14.66,14.72,14.63,14.68,801600.0,13.0346,13.088,13.008,13.0524,801600.0
2009-04-23 12:20:00,14.69,14.69,14.56,14.56,3878800.0,13.0613,13.0613,12.9457,12.9457,3878800.0
2009-04-23 12:30:00,14.56,14.58,14.49,14.56,635600.0,12.9457,12.9635,12.8835,12.9457,635600.0
2009-04-23 12:40:00,14.56,14.62,14.55,14.62,549600.0,12.9457,12.9991,12.9368,12.9991,549600.0
2009-04-23 12:50:00,14.61,14.66,14.6,14.65,419200.0,12.9902,13.0346,12.9813,13.0257,419200.0
2009-04-23 13:00:00,14.65,14.66,14.61,14.65,406400.0,13.0257,13.0346,12.9902,13.0257,406400.0
2009-04-23 13:10:00,14.65,14.66,14.62,14.64,412800.0,13.0257,13.0346,12.9991,13.0169,412800.0
2009-04-23 13:20:00,14.64,14.66,14.6,14.6,412800.0,13.0169,13.0346,12.9813,12.9813,412800.0
2009-04-23 13:30:00,14.6,14.61,14.56,14.57,368000.0,12.9813,12.9902,12.9457,12.9546,368000.0
2009-04-23 13:40:00,14.57,14.59,14.52,14.58,606800.0,12.9546,12.9724,12.9102,12.9635,606800.0
2009-04-23 13:50:00,14.58,14.58,14.52,14.53,576000.0,12.9635,12.9635,12.9102,12.9191,576000.0
2009-04-23 14:00:00,14.53,14.53,14.44,14.45,717600.0,12.9191,12.9191,12.839,12.8479,717600.0
2009-04-23 14:10:00,14.45,14.5,14.4,14.47,741200.0,12.8479,12.8924,12.8035,12.8657,741200.0
2009-04-23 14:20:00,14.47,14.47,14.4,14.44,725200.0,12.8657,12.8657,12.8035,12.839,725200.0
2009-04-23 14:30:00,14.44,14.48,14.43,14.47,741200.0,12.839,12.8746,12.8301,12.8657,741200.0
2009-04-23 14:40:00,14.47,14.54,14.46,14.51,782000.0,12.8657,12.9279,12.8568,12.9013,782000.0
2009-04-23 14:50:00,14.52,14.55,14.49,14.49,852000.0,12.9102,12.9368,12.8835,12.8835,852000.0
2009-04-23 15:00:00,14.49,14.51,14.45,14.46,565600.0,12.8835,12.9013,12.8479,12.8568,565600.0
2009-04-23 15:10:00,14.46,14.48,14.43,14.47,575600.0,12.8568,12.8746,12.8301,12.8657,575600.0
2009-04-23 15:20:00,14.47,14.5,14.45,14.49,764400.0,12.8657,12.8924,12.8479,12.8835,764400.0
2009-04-23 15:30:00,14.49,14.51,14.44,14.46,782800.0,12.8835,12.9013,12.839,12.8568,782800.0
2009-04-23 15:40:00,14.46,14.51,14.45,14.49,1325600.0,12.8568,12.9013,12.8479,12.8835,1325600.0
2009-04-23 15:50:00,14.49,14.62,14.47,14.57,5282400.0,12.8835,12.9991,12.8657,12.9546,5282400.0
2009-04-24 09:30:00,14.83,14.92,14.51,14.68,2630400.0,13.1858,13.2658,12.9013,13.0524,2630400.0
2009-04-24 09:40:00,14.67,14.74,14.59,14.59,1023200.0,13.0435,13.1058,12.9724,12.9724,1023200.0
2009-04-24 09:50:00,14.58,14.65,14.51,14.64,1404000.0,12.9635,13.0257,12.9013,13.0169,1404000.0
2009-04-24 10:00:00,14.64,14.77,14.6,14.61,1160800.0,13.0169,13.1324,12.9813,12.9902,1160800.0
2009-04-24 10:10:00,14.61,14.66,14.57,14.57,888400.0,12.9902,13.0346,12.9546,12.9546,888400.0
2009-04-24 10:20:00,14.57,14.66,14.57,14.65,599200.0,12.9546,13.0346,12.9546,13.0257,599200.0
2009-04-24 10:30:00,14.64,14.65,14.58,14.6,354400.0,13.0169,13.0257,12.9635,12.9813,354400.0
2009-04-24 10:40:00,14.59,14.6,14.57,14.58,323200.0,12.9724,12.9813,12.9546,12.9635,323200.0
2009-04-24 10:50:00,14.58,14.63,14.57,14.63,577200.0,12.9635,13.008,12.9546,13.008,577200.0
2009-04-24 11:00:00,14.63,14.71,14.62,14.66,546800.0,13.008,13.0791,12.9991,13.0346,546800.0
2009-04-24 11:10:00,14.66,14.7,14.62,14.7,385600.0,13.0346,13.0702,12.9991,13.0702,385600.0
2009-04-24 11:20:00,14.7,14.77,14.68,14.74,553600.0,13.0702,13.1324,13.0524,13.1058,553600.0
2009-04-24 11:30:00,14.75,14.78,14.72,14.73,571600.0,13.1147,13.1413,13.088,13.0969,571600.0
2009-04-24 11:40:00,14.73,14.81,14.72,14.8,614800.0,13.0969,13.168,13.088,13.1591,614800.0
2009-04-24 11:50:00,14.8,14.81,14.75,14.77,390000.0,13.1591,13.168,13.1147,13.1324,390000.0
2009-04-24 12:00:00,14.76,14.79,14.71,14.79,389200.0,13.1236,13.1502,13.0791,13.1502,389200.0
2009-04-24 12:10:00,14.79,14.8,14.73,14.8,322800.0,13.1502,13.1591,13.0969,13.1591,322800.0
2009-04-24 12:20:00,14.8,14.81,14.74,14.77,380400.0,13.1591,13.168,13.1058,13.1324,380400.0
2009-04-24 12:30:00,14.78,14.83,14.73,14.8,650000.0,13.1413,13.1858,13.0969,13.1591,650000.0
2009-04-24 12:40:00,14.8,14.81,14.75,14.78,376400.0,13.1591,13.168,13.1147,13.1413,376400.0
2009-04-24 12:50:00,14.78,14.81,14.74,14.81,590000.0,13.1413,13.168,13.1058,13.168,590000.0
2009-04-24 13:00:00,14.81,14.95,14.81,14.94,968000.0,13.168,13.2925,13.168,13.2836,968000.0
2009-04-24 13:10:00,14.95,14.96,14.88,14.96,460000.0,13.2925,13.3014,13.2302,13.3014,460000.0
2009-04-24 13:20:00,14.96,15.15,14.94,15.07,2467600.0,13.3014,13.4703,13.2836,13.3992,2467600.0
2009-04-24 13:30:00,15.07,15.18,15.06,15.11,1389600.0,13.3992,13.497,13.3903,13.4347,1389600.0
2009-04-24 13:40:00,15.11,15.13,15.06,15.12,681600.0,13.4347,13.4525,13.3903,13.4436,681600.0
2009-04-24 13:50:00,15.12,15.13,15.04,15.08,761200.0,13.4436,13.4525,13.3725,13.4081,761200.0
2009-04-24 14:00:00,15.09,15.15,14.94,14.97,1424400.0,13.417,13.4703,13.2836,13.3103,1424400.0
2009-04-24 14:10:00,14.98,15.06,14.91,15.04,921600.0,13.3192,13.3903,13.2569,13.3725,921600.0
2009-04-24 14:20:00,15.03,15.06,15.0,15.06,434000.0,13.3636,13.3903,13.3369,13.3903,434000.0
2009-04-24 14:30:00,15.06,15.06,15.01,15.06,391200.0,13.3903,13.3903,13.3458,13.3903,391200.0
2009-04-24 14:40:00,15.06,15.11,15.04,15.07,955200.0,13.3903,13.4347,13.3725,13.3992,955200.0
2009-04-24 14:50:00,15.08,15.15,15.07,15.13,802800.0,13.4081,13.4703,13.3992,13.4525,802800.0
2009-04-24 15:00:00,15.12,15.13,15.07,15.1,812400.0,13.4436,13.4525,13.3992,13.4259,812400.0
2009-04-24 15:10:00,15.1,15.15,15.09,15.11,895600.0,13.4259,13.4703,13.417,13.4347,895600.0
2009-04-24 15:20:00,15.1,15.11,15.02,15.06,833600.0,13.4259,13.4347,13.3547,13.3903,833600.0
2009-04-24 15:30:00,15.06,15.11,15.04,15.11,1105600.0,13.3903,13.4347,13.3725,13.4347,1105600.0
2009-04-24 15:40:00,15.11,15.19,15.06,15.16,2447200.0,13.4347,13.5059,13.3903,13.4792,2447200.0
2009-04-24 15:50:00,15.17,15.18,14.96,15.09,4263200.0,13.4881,13.497,13.3014,13.417,4263200.0
2009-04-27 09:30:00,14.7,14.93,14.66,14.83,1754800.0,13.0702,13.2747,13.0346,13.1858,1754800.0
2009-04-27 09:40:00,14.84,14.85,14.73,14.76,1280000.0,13.1947,13.2036,13.0969,13.1236,1280000.0
2009-04-27 09:50:00,14.77,14.88,14.76,14.84,1052000.0,13.1324,13.2302,13.1236,13.1947,1052000.0
2009-04-27 10:00:00,14.85,14.86,14.74,14.75,1102400.0,13.2036,13.2125,13.1058,13.1147,1102400.0
2009-04-27 10:10:00,14.75,14.77,14.68,14.75,1153200.0,13.1147,13.1324,13.0524,13.1147,1153200.0
2009-04-27 10:20:00,14.76,14.84,14.75,14.83,846400.0,13.1236,13.1947,13.1147,13.1858,846400.0
2009-04-27 10:30:00,14.82,14.85,14.81,14.83,1097200.0,13.1769,13.2036,13.168,13.1858,1097200.0
2009-04-27 10:40:00,14.83,14.85,14.8,14.83,840000.0,13.1858,13.2036,13.1591,13.1858,840000.0
2009-04-27 10:50:00,14.83,14.84,14.81,14.84,414800.0,13.1858,13.1947,13.168,13.1947,414800.0
2009-04-27 11:00:00,14.84,14.88,14.83,14.85,1340400.0,13.1947,13.2302,13.1858,13.2036,1340400.0
2009-04-27 11:10:00,14.84,14.85,14.79,14.81,454000.0,13.1947,13.2036,13.1502,13.168,454000.0
2009-04-27 11:20:00,14.81,14.84,14.8,14.83,278000.0,13.168,13.1947,13.1591,13.1858,278000.0
2009-04-27 11:30:00,14.83,14.88,14.83,14.86,324800.0,13.1858,13.2302,13.1858,13.2125,324800.0
2009-04-27 11:40:00,14.86,14.88,14.84,14.87,684400.0,13.2125,13.2302,13.1947,13.2214,684400.0
2009-04-27 11:50:00,14.88,14.88,14.85,14.85,287600.0,13.2302,13.2302,13.2036,13.2036,287600.0
2009-04-27 12:00:00,14.85,14.87,14.82,14.86,365200.0,13.2036,13.2214,13.1769,13.2125,365200.0
2009-04-27 12:10:00,14.86,14.87,14.84,14.84,404000.0,13.2125,13.2214,13.1947,13.1947,404000.0
2009-04-27 12:20:00,14.84,14.86,14.81,14.86,672000.0,13.1947,13.2125,13.168,13.2125,672000.0
2009-04-27 12:30:00,14.86,14.87,14.82,14.85,365600.0,13.2125,13.2214,13.1769,13.2036,365600.0
2009-04-27 12:40:00,14.85,14.88,14.82,14.87,336800.0,13.2036,13.2302,13.1769,13.2214,336800.0
2009-04-27 12:50:00,14.87,14.91,14.83,14.9,399600.0,13.2214,13.2569,13.1858,13.248,399600.0
2009-04-27 13:00:00,14.9,14.9,14.86,14.87,298400.0,13.248,13.248,13.2125,13.2214,298400.0
2009-04-27 13:10:00,14.87,14.91,14.86,14.86,377200.0,13.2214,13.2569,13.2125,13.2125,377200.0
2009-04-27 13:20:00,14.86,14.87,14.77,14.78,602400.0,13.2125,13.2214,13.1324,13.1413,602400.0
2009-04-27 13:30:00,14.78,14.83,14.75,14.82,423600.0,13.1413,13.1858,13.1147,13.1769,423600.0
2009-04-27 13:40:00,14.81,14.9,14.81,14.83,374800.0,13.168,13.248,13.168,13.1858,374800.0
2009-04-27 13:50:00,14.83,14.86,14.81,14.85,437600.0,13.1858,13.2125,13.168,13.2036,437600.0
2009-04-27 14:00:00,14.84,14.85,14.76,14.81,637600.0,13.1947,13.2036,13.1236,13.168,637600.0
2009-04-27 14:10:00,14.8,14.86,14.79,14.81,482800.0,13.1591,13.2125,13.1502,13.168,482800.0
2009-04-27 14:20:00,14.81,14.84,14.79,14.82,494400.0,13.168,13.1947,13.1502,13.1769,494400.0
2009-04-27 14:30:00,14.82,14.85,14.79,14.8,426800.0,13.1769,13.2036,13.1502,13.1591,426800.0
2009-04-27 14:40:00,14.8,14.83,14.79,14.8,263600.0,13.1591,13.1858,13.1502,13.1591,263600.0
2009-04-27 14:50:00,14.8,14.82,14.8,14.8,338000.0,13.1591,13.1769,13.1591,13.1591,338000.0
2009-04-27 15:00:00,14.8,14.81,14.76,14.77,662400.0,13.1591,13.168,13.1236,13.1324,662400.0
2009-04-27 15:10:00,14.77,14.81,14.76,14.81,538000.0,13.1324,13.168,13.1236,13.168,538000.0
2009-04-27 15:20:00,14.81,14.81,14.76,14.78,748000.0,13.168,13.168,13.1236,13.1413,748000.0
2009-04-27 15:30:00,14.77,14.79,14.72,14.74,1045600.0,13.1324,13.1502,13.088,13.1058,1045600.0
2009-04-27 15:40:00,14.74,14.88,14.72,14.83,1568800.0,13.1058,13.2302,13.088,13.1858,1568800.0
2009-04-27 15:50:00,14.82,14.83,14.7,14.72,2307600.0,13.1769,13.1858,13.0702,13.088,2307600.0
2009-04-28 09:30:00,14.54,14.75,14.54,14.55,1344800.0,12.9279,13.1147,12.9279,12.9368,1344800.0
2009-04-28 09:40:00,14.55,14.64,14.53,14.61,735200.0,12.9368,13.0169,12.9191,12.9902,735200.0
2009-04-28 09:50:00,14.61,14.66,14.59,14.65,566000.0,12.9902,13.0346,12.9724,13.0257,566000.0
2009-04-28 10:00:00,14.65,14.85,14.62,14.82,1179600.0,13.0257,13.2036,12.9991,13.1769,1179600.0
2009-04-28 10:10:00,14.82,14.96,14.78,14.95,948400.0,13.1769,13.3014,13.1413,13.2925,948400.0
2009-04-28 10:20:00,14.95,15.03,14.94,15.03,1254800.0,13.2925,13.3636,13.2836,13.3636,1254800.0
2009-04-28 10:30:00,15.03,15.08,15.01,15.08,1208400.0,13.3636,13.4081,13.3458,13.4081,1208400.0
2009-04-28 10:40:00,15.09,15.15,15.06,15.08,1454000.0,13.417,13.4703,13.3903,13.4081,1454000.0
2009-04-28 10:50:00,15.08,15.16,15.05,15.14,996400.0,13.4081,13.4792,13.3814,13.4614,996400.0
2009-04-28 11:00:00,15.15,15.2,15.13,15.18,1246000.0,13.4703,13.5148,13.4525,13.497,1246000.0
2009-04-28 11:10:00,15.17,15.22,15.14,15.18,967200.0,13.4881,13.5326,13.4614,13.497,967200.0
2009-04-28 11:20:00,15.18,15.21,15.13,15.2,775200.0,13.497,13.5237,13.4525,13.5148,775200.0
2009-04-28 11:30:00,15.2,15.27,15.19,15.24,1155600.0,13.5148,13.577,13.5059,13.5503,1155600.0
2009-04-28 11:40:00,15.23,15.32,15.23,15.28,1054000.0,13.5414,13.6215,13.5414,13.5859,1054000.0
2009-04-28 11:50:00,15.28,15.4,15.27,15.38,1590000.0,13.5859,13.6926,13.577,13.6748,1590000.0
2009-04-28 12:00:00,15.38,15.45,15.34,15.37,1445200.0,13.6748,13.7371,13.6392,13.6659,1445200.0
2009-04-28 12:10:00,15.37,15.4,15.35,15.4,1078000.0,13.6659,13.6926,13.6481,13.6926,1078000.0
2009-04-28 12:20:00,15.4,15.49,15.37,15.49,1039600.0,13.6926,13.7726,13.6659,13.7726,1039600.0
2009-04-28 12:30:00,15.49,15.51,15.42,15.43,1338000.0,13.7726,13.7904,13.7104,13.7193,1338000.0
2009-04-28 12:40:00,15.44,15.44,15.39,15.41,1118000.0,13.7282,13.7282,13.6837,13.7015,1118000.0
2009-04-28 12:50:00,15.42,15.45,15.38,15.41,835600.0,13.7104,13.7371,13.6748,13.7015,835600.0
2009-04-28 13:00:00,15.42,15.48,15.39,15.39,876400.0,13.7104,13.7637,13.6837,13.6837,876400.0
2009-04-28 13:10:00,15.4,15.4,15.28,15.35,1206800.0,13.6926,13.6926,13.5859,13.6481,1206800.0
2009-04-28 13:20:00,15.34,15.4,15.33,15.34,757600.0,13.6392,13.6926,13.6304,13.6392,757600.0
2009-04-28 13:30:00,15.34,15.34,15.25,15.32,770800.0,13.6392,13.6392,13.5592,13.6215,770800.0
2009-04-28 13:40:00,15.32,15.35,15.3,15.33,416400.0,13.6215,13.6481,13.6037,13.6304,416400.0
2009-04-28 13:50:00,15.32,15.33,15.22,15.25,676000.0,13.6215,13.6304,13.5326,13.5592,676000.0
2009-04-28 14:00:00,15.25,15.28,15.22,15.24,715200.0,13.5592,13.5859,13.5326,13.5503,715200.0
2009-04-28 14:10:00,15.25,15.26,15.21,15.22,636400.0,13.5592,13.5681,13.5237,13.5326,636400.0
2009-04-28 14:20:00,15.22,15.28,15.21,15.27,897600.0,13.5326,13.5859,13.5237,13.577,897600.0
2009-04-28 14:30:00,15.26,15.38,15.26,15.38,870000.0,13.5681,13.6748,13.5681,13.6748,870000.0
2009-04-28 14:40:00,15.37,15.4,15.36,15.39,803200.0,13.6659,13.6926,13.657,13.6837,803200.0
2009-04-28 14:50:00,15.38,15.4,15.36,15.38,692800.0,13.6748,13.6926,13.657,13.6748,692800.0
2009-04-28 15:00:00,15.38,15.42,15.37,15.41,1196000.0,13.6748,13.7104,13.6659,13.7015,1196000.0
2009-04-28 15:10:00,15.41,15.42,15.37,15.37,731200.0,13.7015,13.7104,13.6659,13.6659,731200.0
2009-04-28 15:20:00,15.37,15.38,15.31,15.31,917200.0,13.6659,13.6748,13.6126,13.6126,917200.0
2009-04-28 15:30:00,15.32,15.32,15.25,15.28,1066000.0,13.6215,13.6215,13.5592,13.5859,1066000.0
2009-04-28 15:40:00,15.28,15.31,15.26,15.3,1241200.0,13.5859,13.6126,13.5681,13.6037,1241200.0
2009-04-28 15:50:00,15.3,15.31,15.15,15.18,2647600.0,13.6037,13.6126,13.4703,13.497,2647600.0
2009-04-29 09:30:00,15.47,15.55,15.38,15.5,2610400.0,13.7548,13.826,13.6748,13.7815,2610400.0
2009-04-29 09:40:00,15.5,15.51,15.44,15.47,1357200.0,13.7815,13.7904,13.7282,13.7548,1357200.0
2009-04-29 09:50:00,15.47,15.55,15.45,15.5,1421600.0,13.7548,13.826,13.7371,13.7815,1421600.0
2009-04-29 10:00:00,15.5,15.57,15.47,15.54,1208800.0,13.7815,13.8437,13.7548,13.8171,1208800.0
2009-04-29 10:10:00,15.54,15.54,15.47,15.52,1159200.0,13.8171,13.8171,13.7548,13.7993,1159200.0
2009-04-29 10:20:00,15.52,15.61,15.51,15.58,1694400.0,13.7993,13.8793,13.7904,13.8526,1694400.0
2009-04-29 10:30:00,15.58,15.62,15.5,15.51,1180400.0,13.8526,13.8882,13.7815,13.7904,1180400.0
2009-04-29 10:40:00,15.51,15.59,15.51,15.54,1064000.0,13.7904,13.8615,13.7904,13.8171,1064000.0
2009-04-29 10:50:00,15.54,15.56,15.52,15.55,501600.0,13.8171,13.8349,13.7993,13.826,501600.0
2009-04-29 11:00:00,15.55,15.56,15.47,15.47,821600.0,13.826,13.8349,13.7548,13.7548,821600.0
2009-04-29 11:10:00,15.47,15.53,15.45,15.52,602400.0,13.7548,13.8082,13.7371,13.7993,602400.0
2009-04-29 11:20:00,15.51,15.55,15.51,15.53,1013600.0,13.7904,13.826,13.7904,13.8082,1013600.0
2009-04-29 11:30:00,15.52,15.53,15.49,15.49,1352800.0,13.7993,13.8082,13.7726,13.7726,1352800.0
2009-04-29 11:40:00,15.5,15.52,15.47,15.5,473600.0,13.7815,13.7993,13.7548,13.7815,473600.0
2009-04-29 11:50:00,15.49,15.51,15.47,15.5,445200.0,13.7726,13.7904,13.7548,13.7815,445200.0
2009-04-29 12:00:00,15.5,15.52,15.49,15.5,257600.0,13.7815,13.7993,13.7726,13.7815,257600.0
2009-04-29 12:10:00,15.5,15.55,15.49,15.53,436800.0,13.7815,13.826,13.7726,13.8082,436800.0
2009-04-29 12:20:00,15.54,15.59,15.52,15.56,576400.0,13.8171,13.8615,13.7993,13.8349,576400.0
2009-04-29 12:30:00,15.56,15.62,15.56,15.59,847200.0,13.8349,13.8882,13.8349,13.8615,847200.0
2009-04-29 12:40:00,15.6,15.63,15.59,15.61,643200.0,13.8704,13.8971,13.8615,13.8793,643200.0
2009-04-29 12:50:00,15.61,15.63,15.59,15.62,614000.0,13.8793,13.8971,13.8615,13.8882,614000.0
2009-04-29 13:00:00,15.62,15.63,15.56,15.58,642000.0,13.8882,13.8971,13.8349,13.8526,642000.0
2009-04-29 13:10:00,15.58,15.59,15.5,15.52,535200.0,13.8526,13.8615,13.7815,13.7993,535200.0
2009-04-29 13:20:00,15.52,15.59,15.52,15.57,674000.0,13.7993,13.8615,13.7993,13.8437,674000.0
2009-04-29 13:30:00,15.56,15.57,15.53,15.53,557200.0,13.8349,13.8437,13.8082,13.8082,557200.0
2009-04-29 13:40:00,15.54,15.57,15.53,15.53,419200.0,13.8171,13.8437,13.8082,13.8082,419200.0
2009-04-29 13:50:00,15.53,15.54,15.52,15.53,574000.0,13.8082,13.8171,13.7993,13.8082,574000.0
2009-04-29 14:00:00,15.53,15.54,15.49,15.5,666800.0,13.8082,13.8171,13.7726,13.7815,666800.0
2009-04-29 14:10:00,15.5,15.5,15.45,15.47,962000.0,13.7815,13.7815,13.7371,13.7548,962000.0
2009-04-29 14:20:00,15.46,15.61,15.45,15.61,2322400.0,13.7459,13.8793,13.7371,13.8793,2322400.0
2009-04-29 14:30:00,15.61,15.78,15.6,15.76,2493200.0,13.8793,14.0305,13.8704,14.0127,2493200.0
2009-04-29 14:40:00,15.76,15.94,15.74,15.86,3703200.0,14.0127,14.1727,13.9949,14.1016,3703200.0
2009-04-29 14:50:00,15.86,15.94,15.81,15.92,2232400.0,14.1016,14.1727,14.0571,14.1549,2232400.0
2009-04-29 15:00:00,15.92,15.92,15.86,15.87,1868800.0,14.1549,14.1549,14.1016,14.1105,1868800.0
2009-04-29 15:10:00,15.87,15.94,15.84,15.9,2404000.0,14.1105,14.1727,14.0838,14.1372,2404000.0
2009-04-29 15:20:00,15.9,15.91,15.8,15.81,2463200.0,14.1372,14.1461,14.0482,14.0571,2463200.0
2009-04-29 15:30:00,15.81,15.85,15.74,15.83,2118000.0,14.0571,14.0927,13.9949,14.0749,2118000.0
2009-04-29 15:40:00,15.83,15.89,15.73,15.75,3066800.0,14.0749,14.1283,13.986,14.0038,3066800.0
2009-04-29 15:50:00,15.75,15.93,15.7,15.8,5223600.0,14.0038,14.1638,13.9593,14.0482,5223600.0
2009-04-30 09:30:00,16.04,16.69,16.0,16.58,11800800.0,14.2616,14.8396,14.2261,14.7418,11800800.0
2009-04-30 09:40:00,16.58,16.95,16.55,16.63,7518000.0,14.7418,15.0707,14.7151,14.7862,7518000.0
2009-04-30 09:50:00,16.62,16.72,16.41,16.45,4542800.0,14.7773,14.8662,14.5906,14.6262,4542800.0
2009-04-30 10:00:00,16.45,16.49,16.34,16.44,2894400.0,14.6262,14.6617,14.5284,14.6173,2894400.0
2009-04-30 10:10:00,16.44,16.71,16.4,16.65,3314000.0,14.6173,14.8574,14.5817,14.804,3314000.0
2009-04-30 10:20:00,16.66,16.68,16.57,16.65,1873600.0,14.8129,14.8307,14.7329,14.804,1873600.0
2009-04-30 10:30:00,16.64,16.79,16.61,16.78,2028400.0,14.7951,14.9285,14.7684,14.9196,2028400.0
2009-04-30 10:40:00,16.78,16.79,16.63,16.75,2461200.0,14.9196,14.9285,14.7862,14.8929,2461200.0
2009-04-30 10:50:00,16.75,16.86,16.75,16.85,1625200.0,14.8929,14.9907,14.8929,14.9818,1625200.0
2009-04-30 11:00:00,16.85,16.94,16.82,16.9,2652400.0,14.9818,15.0619,14.9552,15.0263,2652400.0
2009-04-30 11:10:00,16.89,16.9,16.85,16.87,1528800.0,15.0174,15.0263,14.9818,14.9996,1528800.0
2009-04-30 11:20:00,16.87,17.0,16.83,16.98,2639600.0,14.9996,15.1152,14.9641,15.0974,2639600.0
2009-04-30 11:30:00,16.98,17.0,16.94,16.97,2046400.0,15.0974,15.1152,15.0619,15.0885,2046400.0
2009-04-30 11:40:00,16.97,16.99,16.83,16.88,1979200.0,15.0885,15.1063,14.9641,15.0085,1979200.0
2009-04-30 11:50:00,16.87,16.9,16.83,16.87,1407600.0,14.9996,15.0263,14.9641,14.9996,1407600.0
2009-04-30 12:00:00,16.87,16.9,16.78,16.85,1820800.0,14.9996,15.0263,14.9196,14.9818,1820800.0
2009-04-30 12:10:00,16.84,16.97,16.84,16.94,1249200.0,14.9729,15.0885,14.9729,15.0619,1249200.0
2009-04-30 12:20:00,16.94,16.97,16.85,16.9,1046400.0,15.0619,15.0885,14.9818,15.0263,1046400.0
2009-04-30 12:30:00,16.9,16.92,16.81,16.82,1299600.0,15.0263,15.0441,14.9463,14.9552,1299600.0
2009-04-30 12:40:00,16.81,16.81,16.61,16.67,2215600.0,14.9463,14.9463,14.7684,14.8218,2215600.0
2009-04-30 12:50:00,16.67,16.77,16.66,16.74,1433200.0,14.8218,14.9107,14.8129,14.884,1433200.0
2009-04-30 13:00:00,16.74,16.8,16.64,16.67,1629200.0,14.884,14.9374,14.7951,14.8218,1629200.0
2009-04-30 13:10:00,16.67,16.76,16.64,16.66,862800.0,14.8218,14.9018,14.7951,14.8129,862800.0
2009-04-30 13:20:00,16.66,16.68,16.38,16.44,1906800.0,14.8129,14.8307,14.5639,14.6173,1906800.0
2009-04-30 13:30:00,16.43,16.54,16.39,16.46,1270800.0,14.6084,14.7062,14.5728,14.6351,1270800.0
2009-04-30 13:40:00,16.46,16.6,16.4,16.55,1103600.0,14.6351,14.7596,14.5817,14.7151,1103600.0
2009-04-30 13:50:00,16.55,16.56,16.43,16.48,1194800.0,14.7151,14.724,14.6084,14.6529,1194800.0
2009-04-30 14:00:00,16.48,16.52,16.45,16.48,1355600.0,14.6529,14.6884,14.6262,14.6529,1355600.0
2009-04-30 14:10:00,16.48,16.52,16.42,16.47,812800.0,14.6529,14.6884,14.5995,14.644,812800.0
2009-04-30 14:20:00,16.47,16.54,16.43,16.47,1172000.0,14.644,14.7062,14.6084,14.644,1172000.0
2009-04-30 14:30:00,16.47,16.47,16.3,16.4,2430400.0,14.644,14.644,14.4928,14.5817,2430400.0
2009-04-30 14:40:00,16.4,16.43,16.3,16.36,1074800.0,14.5817,14.6084,14.4928,14.5462,1074800.0
2009-04-30 14:50:00,16.36,16.42,16.32,16.38,1813200.0,14.5462,14.5995,14.5106,14.5639,1813200.0
2009-04-30 15:00:00,16.38,16.4,16.28,16.28,1782400.0,14.5639,14.5817,14.475,14.475,1782400.0
2009-04-30 15:10:00,16.29,16.29,16.04,16.09,2836800.0,14.4839,14.4839,14.2616,14.3061,2836800.0
2009-04-30 15:20:00,16.09,16.18,16.0,16.03,2036800.0,14.3061,14.3861,14.2261,14.2527,2036800.0
2009-04-30 15:30:00,16.03,16.19,16.0,16.17,3132400.0,14.2527,14.395,14.2261,14.3772,3132400.0
2009-04-30 15:40:00,16.17,16.17,15.98,16.05,4056000.0,14.3772,14.3772,14.2083,14.2705,4056000.0
2009-04-30 15:50:00,16.05,16.2,16.03,16.2,5032400.0,14.2705,14.4039,14.2527,14.4039,5032400.0
2009-05-01 09:30:00,16.04,16.15,15.78,15.82,5285200.0,14.2616,14.3594,14.0305,14.066,5285200.0
2009-05-01 09:40:00,15.81,15.96,15.76,15.8,3802400.0,14.0571,14.1905,14.0127,14.0482,3802400.0
2009-05-01 09:50:00,15.79,15.9,15.66,15.83,4120000.0,14.0394,14.1372,13.9238,14.0749,4120000.0
2009-05-01 10:00:00,15.83,15.94,15.8,15.88,2024800.0,14.0749,14.1727,14.0482,14.1194,2024800.0
2009-05-01 10:10:00,15.88,15.96,15.86,15.93,1732800.0,14.1194,14.1905,14.1016,14.1638,1732800.0
2009-05-01 10:20:00,15.93,16.35,15.92,16.3,3966400.0,14.1638,14.5373,14.1549,14.4928,3966400.0
2009-05-01 10:30:00,16.3,16.47,16.29,16.4,3246800.0,14.4928,14.644,14.4839,14.5817,3246800.0
2009-05-01 10:40:00,16.4,16.49,16.32,16.48,2672000.0,14.5817,14.6617,14.5106,14.6529,2672000.0
2009-05-01 10:50:00,16.47,16.48,16.39,16.42,1300400.0,14.644,14.6529,14.5728,14.5995,1300400.0
2009-05-01 11:00:00,16.43,16.48,16.39,16.42,1109600.0,14.6084,14.6529,14.5728,14.5995,1109600.0
2009-05-01 11:10:00,16.42,16.52,16.41,16.43,1239600.0,14.5995,14.6884,14.5906,14.6084,1239600.0
2009-05-01 11:20:00,16.43,16.43,16.33,16.36,1251600.0,14.6084,14.6084,14.5195,14.5462,1251600.0
2009-05-01 11:30:00,16.36,16.45,16.36,16.41,656400.0,14.5462,14.6262,14.5462,14.5906,656400.0
2009-05-01 11:40:00,16.42,16.45,16.4,16.43,493600.0,14.5995,14.6262,14.5817,14.6084,493600.0
2009-05-01 11:50:00,16.43,16.45,16.38,16.41,866800.0,14.6084,14.6262,14.5639,14.5906,866800.0
2009-05-01 12:00:00,16.41,16.47,16.41,16.46,655200.0,14.5906,14.644,14.5906,14.6351,655200.0
2009-05-01 12:10:00,16.47,16.5,16.42,16.49,865600.0,14.644,14.6706,14.5995,14.6617,865600.0
2009-05-01 12:20:00,16.49,16.53,16.46,16.49,842800.0,14.6617,14.6973,14.6351,14.6617,842800.0
2009-05-01 12:30:00,16.49,16.58,16.48,16.55,846400.0,14.6617,14.7418,14.6529,14.7151,846400.0
2009-05-01 12:40:00,16.54,16.56,16.46,16.47,554800.0,14.7062,14.724,14.6351,14.644,554800.0
2009-05-01 12:50:00,16.47,16.49,16.41,16.44,590000.0,14.644,14.6617,14.5906,14.6173,590000.0
2009-05-01 13:00:00,16.44,16.45,16.38,16.39,778000.0,14.6173,14.6262,14.5639,14.5728,778000.0
2009-05-01 13:10:00,16.39,16.44,16.36,16.38,1013200.0,14.5728,14.6173,14.5462,14.5639,1013200.0
2009-05-01 13:20:00,16.39,16.4,16.33,16.38,1560000.0,14.5728,14.5817,14.5195,14.5639,1560000.0
2009-05-01 13:30:00,16.38,16.46,16.37,16.43,886000.0,14.5639,14.6351,14.5551,14.6084,886000.0
2009-05-01 13:40:00,16.43,16.44,16.39,16.42,454000.0,14.6084,14.6173,14.5728,14.5995,454000.0
2009-05-01 13:50:00,16.42,16.43,16.38,16.39,455200.0,14.5995,14.6084,14.5639,14.5728,455200.0
2009-05-01 14:00:00,16.39,16.4,16.38,16.39,397600.0,14.5728,14.5817,14.5639,14.5728,397600.0
2009-05-01 14:10:00,16.4,16.4,16.35,16.38,588800.0,14.5817,14.5817,14.5373,14.5639,588800.0
2009-05-01 14:20:00,16.38,16.39,16.36,16.36,701200.0,14.5639,14.5728,14.5462,14.5462,701200.0
2009-05-01 14:30:00,16.37,16.37,16.22,16.25,1844400.0,14.5551,14.5551,14.4217,14.4484,1844400.0
2009-05-01 14:40:00,16.25,16.3,16.23,16.24,925600.0,14.4484,14.4928,14.4306,14.4395,925600.0
2009-05-01 14:50:00,16.24,16.25,16.18,16.21,967200.0,14.4395,14.4484,14.3861,14.4128,967200.0
2009-05-01 15:00:00,16.21,16.29,16.19,16.25,907200.0,14.4128,14.4839,14.395,14.4484,907200.0
2009-05-01 15:10:00,16.25,16.26,16.16,16.17,1410800.0,14.4484,14.4572,14.3683,14.3772,1410800.0
2009-05-01 15:20:00,16.17,16.21,16.14,16.19,934000.0,14.3772,14.4128,14.3506,14.395,934000.0
2009-05-01 15:30:00,16.18,16.21,16.15,16.16,1113200.0,14.3861,14.4128,14.3594,14.3683,1113200.0
2009-05-01 15:40:00,16.16,16.31,16.15,16.17,1501200.0,14.3683,14.5017,14.3594,14.3772,1501200.0
2009-05-01 15:50:00,16.17,16.24,16.16,16.19,2723200.0,14.3772,14.4395,14.3683,14.395,2723200.0
2009-05-04 09:30:00,16.52,16.52,16.23,16.26,1898400.0,14.6884,14.6884,14.4306,14.4572,1898400.0
2009-05-04 09:40:00,16.25,16.34,16.18,16.34,2050400.0,14.4484,14.5284,14.3861,14.5284,2050400.0
2009-05-04 09:50:00,16.34,16.36,16.25,16.27,1237200.0,14.5284,14.5462,14.4484,14.4661,1237200.0
2009-05-04 10:00:00,16.26,16.42,16.25,16.39,1792800.0,14.4572,14.5995,14.4484,14.5728,1792800.0
2009-05-04 10:10:00,16.39,16.58,16.38,16.55,1483200.0,14.5728,14.7418,14.5639,14.7151,1483200.0
2009-05-04 10:20:00,16.55,16.66,16.55,16.63,1152800.0,14.7151,14.8129,14.7151,14.7862,1152800.0
2009-05-04 10:30:00,16.63,16.68,16.55,16.68,1027200.0,14.7862,14.8307,14.7151,14.8307,1027200.0
2009-05-04 10:40:00,16.68,16.74,16.66,16.73,1053600.0,14.8307,14.884,14.8129,14.8751,1053600.0
2009-05-04 10:50:00,16.72,16.75,16.72,16.74,980400.0,14.8662,14.8929,14.8662,14.884,980400.0
2009-05-04 11:00:00,16.74,16.82,16.71,16.81,1358000.0,14.884,14.9552,14.8574,14.9463,1358000.0
2009-05-04 11:10:00,16.81,16.86,16.72,16.76,1371200.0,14.9463,14.9907,14.8662,14.9018,1371200.0
2009-05-04 11:20:00,16.76,16.8,16.73,16.78,963600.0,14.9018,14.9374,14.8751,14.9196,963600.0
2009-05-04 11:30:00,16.78,16.81,16.74,16.75,677600.0,14.9196,14.9463,14.884,14.8929,677600.0
2009-05-04 11:40:00,16.75,16.77,16.73,16.75,476800.0,14.8929,14.9107,14.8751,14.8929,476800.0
2009-05-04 11:50:00,16.75,16.78,16.73,16.74,536800.0,14.8929,14.9196,14.8751,14.884,536800.0
2009-05-04 12:00:00,16.75,16.75,16.69,16.69,1093200.0,14.8929,14.8929,14.8396,14.8396,1093200.0
2009-05-04 12:10:00,16.69,16.75,16.68,16.74,491200.0,14.8396,14.8929,14.8307,14.884,491200.0
2009-05-04 12:20:00,16.74,16.79,16.73,16.77,672000.0,14.884,14.9285,14.8751,14.9107,672000.0
2009-05-04 12:30:00,16.77,16.8,16.75,16.78,409600.0,14.9107,14.9374,14.8929,14.9196,409600.0
2009-05-04 12:40:00,16.78,16.8,16.76,16.77,426400.0,14.9196,14.9374,14.9018,14.9107,426400.0
2009-05-04 12:50:00,16.77,16.79,16.76,16.78,295200.0,14.9107,14.9285,14.9018,14.9196,295200.0
2009-05-04 13:00:00,16.77,16.8,16.77,16.78,347600.0,14.9107,14.9374,14.9107,14.9196,347600.0
2009-05-04 13:10:00,16.78,16.8,16.75,16.78,382000.0,14.9196,14.9374,14.8929,14.9196,382000.0
2009-05-04 13:20:00,16.78,16.82,16.77,16.8,462400.0,14.9196,14.9552,14.9107,14.9374,462400.0
2009-05-04 13:30:00,16.8,16.83,16.78,16.8,521600.0,14.9374,14.9641,14.9196,14.9374,521600.0
2009-05-04 13:40:00,16.8,16.82,16.78,16.78,704000.0,14.9374,14.9552,14.9196,14.9196,704000.0
2009-05-04 13:50:00,16.78,16.81,16.75,16.79,574800.0,14.9196,14.9463,14.8929,14.9285,574800.0
2009-05-04 14:00:00,16.79,16.81,16.77,16.78,834800.0,14.9285,14.9463,14.9107,14.9196,834800.0
2009-05-04 14:10:00,16.78,16.78,16.75,16.77,690000.0,14.9196,14.9196,14.8929,14.9107,690000.0
2009-05-04 14:20:00,16.77,16.8,16.74,16.79,458400.0,14.9107,14.9374,14.884,14.9285,458400.0
2009-05-04 14:30:00,16.79,16.81,16.77,16.8,655600.0,14.9285,14.9463,14.9107,14.9374,655600.0
2009-05-04 14:40:00,16.8,16.82,16.75,16.78,949600.0,14.9374,14.9552,14.8929,14.9196,949600.0
2009-05-04 14:50:00,16.77,16.78,16.64,16.66,1411200.0,14.9107,14.9196,14.7951,14.8129,1411200.0
2009-05-04 15:00:00,16.66,16.8,16.66,16.77,1092000.0,14.8129,14.9374,14.8129,14.9107,1092000.0
2009-05-04 15:10:00,16.78,16.79,16.75,16.78,908000.0,14.9196,14.9285,14.8929,14.9196,908000.0
2009-05-04 15:20:00,16.78,16.82,16.77,16.79,1131600.0,14.9196,14.9552,14.9107,14.9285,1131600.0
2009-05-04 15:30:00,16.79,16.82,16.76,16.8,1079600.0,14.9285,14.9552,14.9018,14.9374,1079600.0
2009-05-04 15:40:00,16.8,16.86,16.77,16.83,1986000.0,14.9374,14.9907,14.9107,14.9641,1986000.0
2009-05-04 15:50:00,16.83,17.14,16.83,17.09,7111600.0,14.9641,15.2397,14.9641,15.1952,7111600.0
2009-05-05 09:30:00,16.96,16.98,16.81,16.98,1776800.0,15.0796,15.0974,14.9463,15.0974,1776800.0
2009-05-05 09:40:00,16.98,17.0,16.92,16.98,1038400.0,15.0974,15.1152,15.0441,15.0974,1038400.0
2009-05-05 09:50:00,16.97,17.13,16.97,17.09,1000000.0,15.0885,15.2308,15.0885,15.1952,1000000.0
2009-05-05 10:00:00,17.1,17.13,17.01,17.02,706800.0,15.2041,15.2308,15.1241,15.133,706800.0
2009-05-05 10:10:00,17.02,17.11,17.02,17.1,748800.0,15.133,15.213,15.133,15.2041,748800.0
2009-05-05 10:20:00,17.09,17.1,17.05,17.09,723200.0,15.1952,15.2041,15.1597,15.1952,723200.0
2009-05-05 10:30:00,17.09,17.09,17.02,17.07,704400.0,15.1952,15.1952,15.133,15.1774,704400.0
2009-05-05 10:40:00,17.06,17.07,16.99,17.0,742800.0,15.1686,15.1774,15.1063,15.1152,742800.0
2009-05-05 10:50:00,17.0,17.03,16.89,16.95,967200.0,15.1152,15.1419,15.0174,15.0707,967200.0
2009-05-05 11:00:00,16.96,17.0,16.89,16.93,486800.0,15.0796,15.1152,15.0174,15.053,486800.0
2009-05-05 11:10:00,16.93,17.01,16.92,16.96,400400.0,15.053,15.1241,15.0441,15.0796,400400.0
2009-05-05 11:20:00,16.95,17.07,16.92,16.95,532800.0,15.0707,15.1774,15.0441,15.0707,532800.0
2009-05-05 11:30:00,16.96,17.0,16.95,17.0,456000.0,15.0796,15.1152,15.0707,15.1152,456000.0
2009-05-05 11:40:00,17.0,17.0,16.93,16.93,436400.0,15.1152,15.1152,15.053,15.053,436400.0
2009-05-05 11:50:00,16.95,16.97,16.93,16.94,217600.0,15.0707,15.0885,15.053,15.0619,217600.0
2009-05-05 12:00:00,16.95,16.96,16.89,16.93,205600.0,15.0707,15.0796,15.0174,15.053,205600.0
2009-05-05 12:10:00,16.93,16.96,16.89,16.95,864000.0,15.053,15.0796,15.0174,15.0707,864000.0
2009-05-05 12:20:00,16.95,16.97,16.93,16.93,508800.0,15.0707,15.0885,15.053,15.053,508800.0
2009-05-05 12:30:00,16.93,16.93,16.89,16.91,221200.0,15.053,15.053,15.0174,15.0352,221200.0
2009-05-05 12:40:00,16.91,16.93,16.89,16.9,224400.0,15.0352,15.053,15.0174,15.0263,224400.0
2009-05-05 12:50:00,16.9,16.91,16.84,16.85,660800.0,15.0263,15.0352,14.9729,14.9818,660800.0
2009-05-05 13:00:00,16.85,16.88,16.81,16.82,454400.0,14.9818,15.0085,14.9463,14.9552,454400.0
2009-05-05 13:10:00,16.82,16.85,16.77,16.82,542800.0,14.9552,14.9818,14.9107,14.9552,542800.0
2009-05-05 13:20:00,16.82,16.83,16.78,16.83,432400.0,14.9552,14.9641,14.9196,14.9641,432400.0
2009-05-05 13:30:00,16.83,16.85,16.78,16.84,428400.0,14.9641,14.9818,14.9196,14.9729,428400.0
2009-05-05 13:40:00,16.84,16.85,16.8,16.82,537200.0,14.9729,14.9818,14.9374,14.9552,537200.0
2009-05-05 13:50:00,16.82,16.85,16.82,16.84,351200.0,14.9552,14.9818,14.9552,14.9729,351200.0
2009-05-05 14:00:00,16.83,16.84,16.79,16.8,319600.0,14.9641,14.9729,14.9285,14.9374,319600.0
2009-05-05 14:10:00,16.8,16.81,16.76,16.8,610400.0,14.9374,14.9463,14.9018,14.9374,610400.0
2009-05-05 14:20:00,16.8,16.83,16.77,16.79,792400.0,14.9374,14.9641,14.9107,14.9285,792400.0
2009-05-05 14:30:00,16.79,16.87,16.76,16.86,497200.0,14.9285,14.9996,14.9018,14.9907,497200.0
2009-05-05 14:40:00,16.86,17.0,16.86,16.95,917600.0,14.9907,15.1152,14.9907,15.0707,917600.0
2009-05-05 14:50:00,16.96,16.99,16.93,16.95,420400.0,15.0796,15.1063,15.053,15.0707,420400.0
2009-05-05 15:00:00,16.95,16.97,16.93,16.95,345600.0,15.0707,15.0885,15.053,15.0707,345600.0
2009-05-05 15:10:00,16.95,16.96,16.89,16.94,494800.0,15.0707,15.0796,15.0174,15.0619,494800.0
2009-05-05 15:20:00,16.94,16.95,16.91,16.94,226400.0,15.0619,15.0707,15.0352,15.0619,226400.0
2009-05-05 15:30:00,16.94,16.96,16.91,16.93,610400.0,15.0619,15.0796,15.0352,15.053,610400.0
2009-05-05 15:40:00,16.92,16.93,16.88,16.91,824000.0,15.0441,15.053,15.0085,15.0352,824000.0
2009-05-05 15:50:00,16.91,16.93,16.74,16.83,2445200.0,15.0352,15.053,14.884,14.9641,2445200.0
2009-05-06 09:30:00,17.02,17.06,16.76,16.84,1914000.0,15.133,15.1686,14.9018,14.9729,1914000.0
2009-05-06 09:40:00,16.84,17.0,16.66,16.73,1718800.0,14.9729,15.1152,14.8129,14.8751,1718800.0
2009-05-06 09:50:00,16.72,16.81,16.56,16.81,1920000.0,14.8662,14.9463,14.724,14.9463,1920000.0
2009-05-06 10:00:00,16.81,16.84,16.63,16.75,1544000.0,14.9463,14.9729,14.7862,14.8929,1544000.0
2009-05-06 10:10:00,16.75,16.75,16.65,16.66,548800.0,14.8929,14.8929,14.804,14.8129,548800.0
2009-05-06 10:20:00,16.66,16.7,16.61,16.65,669200.0,14.8129,14.8485,14.7684,14.804,669200.0
2009-05-06 10:30:00,16.66,16.73,16.65,16.72,543200.0,14.8129,14.8751,14.804,14.8662,543200.0
2009-05-06 10:40:00,16.72,16.73,16.68,16.7,449200.0,14.8662,14.8751,14.8307,14.8485,449200.0
2009-05-06 10:50:00,16.7,16.8,16.7,16.78,670400.0,14.8485,14.9374,14.8485,14.9196,670400.0
2009-05-06 11:00:00,16.78,16.79,16.75,16.77,764800.0,14.9196,14.9285,14.8929,14.9107,764800.0
2009-05-06 11:10:00,16.77,16.8,16.75,16.76,414000.0,14.9107,14.9374,14.8929,14.9018,414000.0
2009-05-06 11:20:00,16.76,16.84,16.73,16.83,1137200.0,14.9018,14.9729,14.8751,14.9641,1137200.0
2009-05-06 11:30:00,16.83,16.93,16.81,16.9,508400.0,14.9641,15.053,14.9463,15.0263,508400.0
2009-05-06 11:40:00,16.9,16.96,16.84,16.85,515200.0,15.0263,15.0796,14.9729,14.9818,515200.0
2009-05-06 11:50:00,16.85,16.9,16.85,16.88,278800.0,14.9818,15.0263,14.9818,15.0085,278800.0
2009-05-06 12:00:00,16.87,16.9,16.79,16.83,530400.0,14.9996,15.0263,14.9285,14.9641,530400.0
2009-05-06 12:10:00,16.82,16.83,16.78,16.83,475600.0,14.9552,14.9641,14.9196,14.9641,475600.0
2009-05-06 12:20:00,16.82,16.94,16.81,16.87,828400.0,14.9552,15.0619,14.9463,14.9996,828400.0
2009-05-06 12:30:00,16.87,16.88,16.82,16.82,372400.0,14.9996,15.0085,14.9552,14.9552,372400.0
2009-05-06 12:40:00,16.82,16.83,16.76,16.78,318400.0,14.9552,14.9641,14.9018,14.9196,318400.0
2009-05-06 12:50:00,16.78,16.79,16.73,16.73,585200.0,14.9196,14.9285,14.8751,14.8751,585200.0
2009-05-06 13:00:00,16.73,16.74,16.69,16.72,731200.0,14.8751,14.884,14.8396,14.8662,731200.0
2009-05-06 13:10:00,16.72,16.78,16.7,16.7,1283200.0,14.8662,14.9196,14.8485,14.8485,1283200.0
2009-05-06 13:20:00,16.7,16.73,16.64,16.65,706800.0,14.8485,14.8751,14.7951,14.804,706800.0
2009-05-06 13:30:00,16.65,16.67,16.63,16.63,729200.0,14.804,14.8218,14.7862,14.7862,729200.0
2009-05-06 13:40:00,16.63,16.65,16.59,16.61,753200.0,14.7862,14.804,14.7507,14.7684,753200.0
2009-05-06 13:50:00,16.61,16.68,16.61,16.68,892400.0,14.7684,14.8307,14.7684,14.8307,892400.0
2009-05-06 14:00:00,16.68,16.7,16.65,16.68,531600.0,14.8307,14.8485,14.804,14.8307,531600.0
2009-05-06 14:10:00,16.67,16.69,16.62,16.66,475200.0,14.8218,14.8396,14.7773,14.8129,475200.0
2009-05-06 14:20:00,16.66,16.71,16.65,16.67,573200.0,14.8129,14.8574,14.804,14.8218,573200.0
2009-05-06 14:30:00,16.67,16.71,16.63,16.64,545600.0,14.8218,14.8574,14.7862,14.7951,545600.0
2009-05-06 14:40:00,16.64,16.64,16.58,16.58,681600.0,14.7951,14.7951,14.7418,14.7418,681600.0
2009-05-06 14:50:00,16.58,16.62,16.52,16.55,751200.0,14.7418,14.7773,14.6884,14.7151,751200.0
2009-05-06 15:00:00,16.55,16.58,16.52,16.57,843200.0,14.7151,14.7418,14.6884,14.7329,843200.0
2009-05-06 15:10:00,16.57,16.59,16.54,16.57,913600.0,14.7329,14.7507,14.7062,14.7329,913600.0
2009-05-06 15:20:00,16.57,16.59,16.44,16.46,1928800.0,14.7329,14.7507,14.6173,14.6351,1928800.0
2009-05-06 15:30:00,16.47,16.51,16.44,16.47,1598000.0,14.644,14.6795,14.6173,14.644,1598000.0
2009-05-06 15:40:00,16.47,16.57,16.47,16.53,3098400.0,14.644,14.7329,14.644,14.6973,3098400.0
2009-05-06 15:50:00,16.53,16.6,16.46,16.52,5307600.0,14.6973,14.7596,14.6351,14.6884,5307600.0
2009-05-07 09:30:00,16.66,16.71,16.56,16.64,1944800.0,14.8129,14.8574,14.724,14.7951,1944800.0
2009-05-07 09:40:00,16.64,16.66,16.58,16.64,935600.0,14.7951,14.8129,14.7418,14.7951,935600.0
2009-05-07 09:50:00,16.64,16.75,16.62,16.67,819600.0,14.7951,14.8929,14.7773,14.8218,819600.0
2009-05-07 10:00:00,16.67,16.68,16.42,16.47,1642000.0,14.8218,14.8307,14.5995,14.644,1642000.0
2009-05-07 10:10:00,16.48,16.48,16.39,16.41,1128800.0,14.6529,14.6529,14.5728,14.5906,1128800.0
2009-05-07 10:20:00,16.41,16.44,16.34,16.36,1533200.0,14.5906,14.6173,14.5284,14.5462,1533200.0
2009-05-07 10:30:00,16.36,16.48,16.34,16.48,1302400.0,14.5462,14.6529,14.5284,14.6529,1302400.0
2009-05-07 10:40:00,16.48,16.53,16.44,16.53,701600.0,14.6529,14.6973,14.6173,14.6973,701600.0
2009-05-07 10:50:00,16.53,16.54,16.47,16.51,468000.0,14.6973,14.7062,14.644,14.6795,468000.0
2009-05-07 11:00:00,16.5,16.58,16.48,16.51,516000.0,14.6706,14.7418,14.6529,14.6795,516000.0
2009-05-07 11:10:00,16.51,16.53,16.46,16.5,437200.0,14.6795,14.6973,14.6351,14.6706,437200.0
2009-05-07 11:20:00,16.5,16.55,16.5,16.54,534000.0,14.6706,14.7151,14.6706,14.7062,534000.0
2009-05-07 11:30:00,16.54,16.62,16.54,16.59,838000.0,14.7062,14.7773,14.7062,14.7507,838000.0
2009-05-07 11:40:00,16.59,16.61,16.49,16.51,799200.0,14.7507,14.7684,14.6617,14.6795,799200.0
2009-05-07 11:50:00,16.51,16.57,16.5,16.53,226400.0,14.6795,14.7329,14.6706,14.6973,226400.0
2009-05-07 12:00:00,16.53,16.54,16.47,16.48,249200.0,14.6973,14.7062,14.644,14.6529,249200.0
2009-05-07 12:10:00,16.49,16.53,16.43,16.44,632800.0,14.6617,14.6973,14.6084,14.6173,632800.0
2009-05-07 12:20:00,16.44,16.54,16.44,16.51,360400.0,14.6173,14.7062,14.6173,14.6795,360400.0
2009-05-07 12:30:00,16.51,16.53,16.48,16.49,516000.0,14.6795,14.6973,14.6529,14.6617,516000.0
2009-05-07 12:40:00,16.49,16.51,16.45,16.46,558400.0,14.6617,14.6795,14.6262,14.6351,558400.0
2009-05-07 12:50:00,16.47,16.5,16.43,16.47,354400.0,14.644,14.6706,14.6084,14.644,354400.0
2009-05-07 13:00:00,16.47,16.52,16.43,16.51,596800.0,14.644,14.6884,14.6084,14.6795,596800.0
2009-05-07 13:10:00,16.51,16.52,16.43,16.49,811200.0,14.6795,14.6884,14.6084,14.6617,811200.0
2009-05-07 13:20:00,16.49,16.53,16.47,16.47,561600.0,14.6617,14.6973,14.644,14.644,561600.0
2009-05-07 13:30:00,16.47,16.52,16.45,16.47,736400.0,14.644,14.6884,14.6262,14.644,736400.0
2009-05-07 13:40:00,16.48,16.51,16.45,16.49,526800.0,14.6529,14.6795,14.6262,14.6617,526800.0
2009-05-07 13:50:00,16.49,16.5,16.41,16.47,650000.0,14.6617,14.6706,14.5906,14.644,650000.0
2009-05-07 14:00:00,16.47,16.5,16.45,16.49,778000.0,14.644,14.6706,14.6262,14.6617,778000.0
2009-05-07 14:10:00,16.49,16.5,16.48,16.49,725200.0,14.6617,14.6706,14.6529,14.6617,725200.0
2009-05-07 14:20:00,16.5,16.53,16.49,16.5,1531600.0,14.6706,14.6973,14.6617,14.6706,1531600.0
2009-05-07 14:30:00,16.5,16.5,16.39,16.42,877600.0,14.6706,14.6706,14.5728,14.5995,877600.0
2009-05-07 14:40:00,16.41,16.44,16.39,16.44,495200.0,14.5906,14.6173,14.5728,14.6173,495200.0
2009-05-07 14:50:00,16.44,16.47,16.41,16.46,581200.0,14.6173,14.644,14.5906,14.6351,581200.0
2009-05-07 15:00:00,16.46,16.5,16.42,16.46,779200.0,14.6351,14.6706,14.5995,14.6351,779200.0
2009-05-07 15:10:00,16.45,16.49,16.43,16.46,735600.0,14.6262,14.6617,14.6084,14.6351,735600.0
2009-05-07 15:20:00,16.46,16.49,16.43,16.46,571600.0,14.6351,14.6617,14.6084,14.6351,571600.0
2009-05-07 15:30:00,16.46,16.46,16.34,16.41,1164400.0,14.6351,14.6351,14.5284,14.5906,1164400.0
2009-05-07 15:40:00,16.41,16.44,16.35,16.38,1014000.0,14.5906,14.6173,14.5373,14.5639,1014000.0
2009-05-07 15:50:00,16.38,16.43,16.35,16.39,2220400.0,14.5639,14.6084,14.5373,14.5728,2220400.0
2009-05-08 09:30:00,16.49,16.53,16.38,16.5,1054000.0,14.6617,14.6973,14.5639,14.6706,1054000.0
2009-05-08 09:40:00,16.5,16.57,16.49,16.56,795600.0,14.6706,14.7329,14.6617,14.724,795600.0
2009-05-08 09:50:00,16.56,16.68,16.54,16.67,1049200.0,14.724,14.8307,14.7062,14.8218,1049200.0
2009-05-08 10:00:00,16.67,16.75,16.65,16.66,1376800.0,14.8218,14.8929,14.804,14.8129,1376800.0
2009-05-08 10:10:00,16.66,16.66,16.41,16.5,1580000.0,14.8129,14.8129,14.5906,14.6706,1580000.0
2009-05-08 10:20:00,16.5,16.6,16.48,16.51,952800.0,14.6706,14.7596,14.6529,14.6795,952800.0
2009-05-08 10:30:00,16.51,16.57,16.49,16.55,870400.0,14.6795,14.7329,14.6617,14.7151,870400.0
2009-05-08 10:40:00,16.55,16.56,16.51,16.53,402000.0,14.7151,14.724,14.6795,14.6973,402000.0
2009-05-08 10:50:00,16.52,16.54,16.48,16.53,428000.0,14.6884,14.7062,14.6529,14.6973,428000.0
2009-05-08 11:00:00,16.53,16.56,16.52,16.55,326400.0,14.6973,14.724,14.6884,14.7151,326400.0
2009-05-08 11:10:00,16.55,16.56,16.53,16.53,251600.0,14.7151,14.724,14.6973,14.6973,251600.0
2009-05-08 11:20:00,16.53,16.53,16.48,16.48,364400.0,14.6973,14.6973,14.6529,14.6529,364400.0
2009-05-08 11:30:00,16.49,16.5,16.46,16.49,378000.0,14.6617,14.6706,14.6351,14.6617,378000.0
2009-05-08 11:40:00,16.49,16.5,16.47,16.48,378400.0,14.6617,14.6706,14.644,14.6529,378400.0
2009-05-08 11:50:00,16.48,16.53,16.47,16.5,356000.0,14.6529,14.6973,14.644,14.6706,356000.0
2009-05-08 12:00:00,16.5,16.53,16.49,16.5,475600.0,14.6706,14.6973,14.6617,14.6706,475600.0
2009-05-08 12:10:00,16.5,16.54,16.5,16.53,392800.0,14.6706,14.7062,14.6706,14.6973,392800.0
2009-05-08 12:20:00,16.53,16.57,16.53,16.57,681600.0,14.6973,14.7329,14.6973,14.7329,681600.0
2009-05-08 12:30:00,16.57,16.59,16.54,16.59,1068800.0,14.7329,14.7507,14.7062,14.7507,1068800.0
2009-05-08 12:40:00,16.59,16.61,16.58,16.58,327600.0,14.7507,14.7684,14.7418,14.7418,327600.0
2009-05-08 12:50:00,16.58,16.63,16.58,16.62,348400.0,14.7418,14.7862,14.7418,14.7773,348400.0
2009-05-08 13:00:00,16.61,16.65,16.57,16.58,488800.0,14.7684,14.804,14.7329,14.7418,488800.0
2009-05-08 13:10:00,16.59,16.67,16.58,16.67,468000.0,14.7507,14.8218,14.7418,14.8218,468000.0
2009-05-08 13:20:00,16.67,16.72,16.65,16.66,474400.0,14.8218,14.8662,14.804,14.8129,474400.0
2009-05-08 13:30:00,16.66,16.71,16.66,16.71,277200.0,14.8129,14.8574,14.8129,14.8574,277200.0
2009-05-08 13:40:00,16.71,16.75,16.7,16.74,385200.0,14.8574,14.8929,14.8485,14.884,385200.0
2009-05-08 13:50:00,16.74,16.75,16.55,16.74,738000.0,14.884,14.8929,14.7151,14.884,738000.0
2009-05-08 14:00:00,16.74,16.79,16.74,16.78,720000.0,14.884,14.9285,14.884,14.9196,720000.0
2009-05-08 14:10:00,16.78,16.84,16.77,16.78,791600.0,14.9196,14.9729,14.9107,14.9196,791600.0
2009-05-08 14:20:00,16.77,16.78,16.74,16.74,701200.0,14.9107,14.9196,14.884,14.884,701200.0
2009-05-08 14:30:00,16.74,16.79,16.74,16.76,479200.0,14.884,14.9285,14.884,14.9018,479200.0
2009-05-08 14:40:00,16.76,16.82,16.75,16.79,586800.0,14.9018,14.9552,14.8929,14.9285,586800.0
2009-05-08 14:50:00,16.78,16.81,16.75,16.81,510400.0,14.9196,14.9463,14.8929,14.9463,510400.0
2009-05-08 15:00:00,16.81,16.83,16.81,16.82,832400.0,14.9463,14.9641,14.9463,14.9552,832400.0
2009-05-08 15:10:00,16.83,16.84,16.8,16.83,914000.0,14.9641,14.9729,14.9374,14.9641,914000.0
2009-05-08 15:20:00,16.82,16.88,16.82,16.86,906000.0,14.9552,15.0085,14.9552,14.9907,906000.0
2009-05-08 15:30:00,16.87,16.87,16.79,16.8,1072000.0,14.9996,14.9996,14.9285,14.9374,1072000.0
2009-05-08 15:40:00,16.8,16.96,16.8,16.91,2381600.0,14.9374,15.0796,14.9374,15.0352,2381600.0
2009-05-08 15:50:00,16.91,17.12,16.88,17.01,6819200.0,15.0352,15.2219,15.0085,15.1241,6819200.0
2009-05-11 09:30:00,16.7,16.81,16.64,16.8,1459200.0,14.8485,14.9463,14.7951,14.9374,1459200.0
2009-05-11 09:40:00,16.8,16.93,16.75,16.86,1339200.0,14.9374,15.053,14.8929,14.9907,1339200.0
2009-05-11 09:50:00,16.86,16.91,16.83,16.89,554400.0,14.9907,15.0352,14.9641,15.0174,554400.0
2009-05-11 10:00:00,16.89,16.89,16.75,16.82,496000.0,15.0174,15.0174,14.8929,14.9552,496000.0
2009-05-11 10:10:00,16.82,16.85,16.77,16.82,426400.0,14.9552,14.9818,14.9107,14.9552,426400.0
2009-05-11 10:20:00,16.81,16.85,16.7,16.73,535200.0,14.9463,14.9818,14.8485,14.8751,535200.0
2009-05-11 10:30:00,16.73,16.74,16.68,16.74,596800.0,14.8751,14.884,14.8307,14.884,596800.0
2009-05-11 10:40:00,16.74,16.9,16.74,16.87,661200.0,14.884,15.0263,14.884,14.9996,661200.0
2009-05-11 10:50:00,16.86,16.9,16.82,16.86,362000.0,14.9907,15.0263,14.9552,14.9907,362000.0
2009-05-11 11:00:00,16.86,16.88,16.84,16.85,237200.0,14.9907,15.0085,14.9729,14.9818,237200.0
2009-05-11 11:10:00,16.85,16.9,16.84,16.87,230400.0,14.9818,15.0263,14.9729,14.9996,230400.0
2009-05-11 11:20:00,16.87,16.87,16.8,16.83,160400.0,14.9996,14.9996,14.9374,14.9641,160400.0
2009-05-11 11:30:00,16.84,16.87,16.8,16.8,284400.0,14.9729,14.9996,14.9374,14.9374,284400.0
2009-05-11 11:40:00,16.81,16.82,16.75,16.79,160800.0,14.9463,14.9552,14.8929,14.9285,160800.0
2009-05-11 11:50:00,16.78,16.81,16.75,16.77,162800.0,14.9196,14.9463,14.8929,14.9107,162800.0
2009-05-11 12:00:00,16.75,16.86,16.73,16.83,298800.0,14.8929,14.9907,14.8751,14.9641,298800.0
2009-05-11 12:10:00,16.83,16.86,16.77,16.82,146800.0,14.9641,14.9907,14.9107,14.9552,146800.0
2009-05-11 12:20:00,16.81,16.83,16.78,16.8,158800.0,14.9463,14.9641,14.9196,14.9374,158800.0
2009-05-11 12:30:00,16.79,16.83,16.79,16.81,136800.0,14.9285,14.9641,14.9285,14.9463,136800.0
2009-05-11 12:40:00,16.8,16.83,16.78,16.82,200800.0,14.9374,14.9641,14.9196,14.9552,200800.0
2009-05-11 12:50:00,16.82,16.83,16.8,16.81,260800.0,14.9552,14.9641,14.9374,14.9463,260800.0
2009-05-11 13:00:00,16.82,16.84,16.77,16.81,228800.0,14.9552,14.9729,14.9107,14.9463,228800.0
2009-05-11 13:10:00,16.82,16.88,16.82,16.88,226400.0,14.9552,15.0085,14.9552,15.0085,226400.0
2009-05-11 13:20:00,16.88,16.88,16.79,16.84,186400.0,15.0085,15.0085,14.9285,14.9729,186400.0
2009-05-11 13:30:00,16.84,16.85,16.8,16.81,254000.0,14.9729,14.9818,14.9374,14.9463,254000.0
2009-05-11 13:40:00,16.81,16.86,16.79,16.85,323200.0,14.9463,14.9907,14.9285,14.9818,323200.0
2009-05-11 13:50:00,16.85,16.92,16.83,16.86,412800.0,14.9818,15.0441,14.9641,14.9907,412800.0
2009-05-11 14:00:00,16.87,16.99,16.86,16.91,950400.0,14.9996,15.1063,14.9907,15.0352,950400.0
2009-05-11 14:10:00,16.91,16.93,16.89,16.9,302000.0,15.0352,15.053,15.0174,15.0263,302000.0
2009-05-11 14:20:00,16.9,16.92,16.86,16.92,312800.0,15.0263,15.0441,14.9907,15.0441,312800.0
2009-05-11 14:30:00,16.91,16.99,16.89,16.92,771200.0,15.0352,15.1063,15.0174,15.0441,771200.0
2009-05-11 14:40:00,16.93,16.97,16.91,16.92,254400.0,15.053,15.0885,15.0352,15.0441,254400.0
2009-05-11 14:50:00,16.92,16.93,16.86,16.92,249200.0,15.0441,15.053,14.9907,15.0441,249200.0
2009-05-11 15:00:00,16.92,16.92,16.82,16.85,268400.0,15.0441,15.0441,14.9552,14.9818,268400.0
2009-05-11 15:10:00,16.85,16.86,16.77,16.81,528800.0,14.9818,14.9907,14.9107,14.9463,528800.0
2009-05-11 15:20:00,16.81,16.82,16.74,16.8,683200.0,14.9463,14.9552,14.884,14.9374,683200.0
2009-05-11 15:30:00,16.79,16.8,16.69,16.7,982000.0,14.9285,14.9374,14.8396,14.8485,982000.0
2009-05-11 15:40:00,16.69,16.73,16.61,16.64,2014800.0,14.8396,14.8751,14.7684,14.7951,2014800.0
2009-05-11 15:50:00,16.64,16.65,16.49,16.51,4577200.0,14.7951,14.804,14.6617,14.6795,4577200.0
2009-05-12 09:30:00,16.71,16.81,16.61,16.64,1400000.0,14.8574,14.9463,14.7684,14.7951,1400000.0
2009-05-12 09:40:00,16.68,16.71,16.55,16.62,1052400.0,14.8307,14.8574,14.7151,14.7773,1052400.0
2009-05-12 09:50:00,16.63,16.75,16.61,16.68,915600.0,14.7862,14.8929,14.7684,14.8307,915600.0
2009-05-12 10:00:00,16.68,16.73,16.59,16.61,909600.0,14.8307,14.8751,14.7507,14.7684,909600.0
2009-05-12 10:10:00,16.61,16.66,16.56,16.63,724800.0,14.7684,14.8129,14.724,14.7862,724800.0
2009-05-12 10:20:00,16.63,16.74,16.63,16.65,760800.0,14.7862,14.884,14.7862,14.804,760800.0
2009-05-12 10:30:00,16.65,16.68,16.6,16.63,854800.0,14.804,14.8307,14.7596,14.7862,854800.0
2009-05-12 10:40:00,16.63,16.65,16.61,16.63,367600.0,14.7862,14.804,14.7684,14.7862,367600.0
2009-05-12 10:50:00,16.63,16.64,16.63,16.63,401600.0,14.7862,14.7951,14.7862,14.7862,401600.0
2009-05-12 11:00:00,16.63,16.68,16.59,16.63,669200.0,14.7862,14.8307,14.7507,14.7862,669200.0
2009-05-12 11:10:00,16.63,16.65,16.61,16.63,529200.0,14.7862,14.804,14.7684,14.7862,529200.0
2009-05-12 11:20:00,16.62,16.63,16.57,16.58,955600.0,14.7773,14.7862,14.7329,14.7418,955600.0
2009-05-12 11:30:00,16.58,16.59,16.54,16.56,1015200.0,14.7418,14.7507,14.7062,14.724,1015200.0
2009-05-12 11:40:00,16.56,16.59,16.52,16.53,402000.0,14.724,14.7507,14.6884,14.6973,402000.0
2009-05-12 11:50:00,16.53,16.65,16.53,16.64,626400.0,14.6973,14.804,14.6973,14.7951,626400.0
2009-05-12 12:00:00,16.64,16.67,16.6,16.63,610000.0,14.7951,14.8218,14.7596,14.7862,610000.0
2009-05-12 12:10:00,16.63,16.65,16.5,16.5,1338400.0,14.7862,14.804,14.6706,14.6706,1338400.0
2009-05-12 12:20:00,16.5,16.54,16.42,16.46,774800.0,14.6706,14.7062,14.5995,14.6351,774800.0
2009-05-12 12:30:00,16.46,16.5,16.43,16.44,504400.0,14.6351,14.6706,14.6084,14.6173,504400.0
2009-05-12 12:40:00,16.44,16.44,16.3,16.34,1164800.0,14.6173,14.6173,14.4928,14.5284,1164800.0
2009-05-12 12:50:00,16.34,16.35,16.18,16.2,1580000.0,14.5284,14.5373,14.3861,14.4039,1580000.0
2009-05-12 13:00:00,16.2,16.31,16.19,16.28,641600.0,14.4039,14.5017,14.395,14.475,641600.0
2009-05-12 13:10:00,16.28,16.34,16.27,16.29,516000.0,14.475,14.5284,14.4661,14.4839,516000.0
2009-05-12 13:20:00,16.3,16.38,16.29,16.31,399200.0,14.4928,14.5639,14.4839,14.5017,399200.0
2009-05-12 13:30:00,16.3,16.33,16.26,16.31,527600.0,14.4928,14.5195,14.4572,14.5017,527600.0
2009-05-12 13:40:00,16.31,16.32,16.29,16.32,362400.0,14.5017,14.5106,14.4839,14.5106,362400.0
2009-05-12 13:50:00,16.32,16.41,16.3,16.33,628400.0,14.5106,14.5906,14.4928,14.5195,628400.0
2009-05-12 14:00:00,16.33,16.34,16.31,16.33,306400.0,14.5195,14.5284,14.5017,14.5195,306400.0
2009-05-12 14:10:00,16.33,16.39,16.31,16.32,668000.0,14.5195,14.5728,14.5017,14.5106,668000.0
2009-05-12 14:20:00,16.32,16.35,16.27,16.28,776000.0,14.5106,14.5373,14.4661,14.475,776000.0
2009-05-12 14:30:00,16.28,16.29,16.27,16.28,591200.0,14.475,14.4839,14.4661,14.475,591200.0
2009-05-12 14:40:00,16.28,16.32,16.26,16.28,1412400.0,14.475,14.5106,14.4572,14.475,1412400.0
2009-05-12 14:50:00,16.28,16.36,16.27,16.32,1102000.0,14.475,14.5462,14.4661,14.5106,1102000.0
2009-05-12 15:00:00,16.33,16.46,16.33,16.42,1120000.0,14.5195,14.6351,14.5195,14.5995,1120000.0
2009-05-12 15:10:00,16.42,16.43,16.36,16.38,907200.0,14.5995,14.6084,14.5462,14.5639,907200.0
2009-05-12 15:20:00,16.38,16.46,16.36,16.42,675600.0,14.5639,14.6351,14.5462,14.5995,675600.0
2009-05-12 15:30:00,16.41,16.43,16.35,16.37,1136800.0,14.5906,14.6084,14.5373,14.5551,1136800.0
2009-05-12 15:40:00,16.36,16.37,16.28,16.3,1330400.0,14.5462,14.5551,14.475,14.4928,1330400.0
2009-05-12 15:50:00,16.3,16.31,16.22,16.28,2534800.0,14.4928,14.5017,14.4217,14.475,2534800.0
2009-05-13 09:30:00,16.08,16.14,15.88,16.14,2686000.0,14.3205,14.3739,14.1424,14.3739,2686000.0
2009-05-13 09:40:00,16.14,16.37,16.11,16.29,4080000.0,14.3739,14.5788,14.3472,14.5075,4080000.0
2009-05-13 09:50:00,16.29,16.33,16.14,16.23,3527200.0,14.5075,14.5431,14.3739,14.4541,3527200.0
2009-05-13 10:00:00,16.24,16.28,16.13,16.14,1050000.0,14.463,14.4986,14.365,14.3739,1050000.0
2009-05-13 10:10:00,16.14,16.16,16.07,16.13,1926800.0,14.3739,14.3917,14.3116,14.365,1926800.0
2009-05-13 10:20:00,16.13,16.18,16.11,16.15,1290000.0,14.365,14.4095,14.3472,14.3828,1290000.0
2009-05-13 10:30:00,16.15,16.19,16.11,16.15,1056000.0,14.3828,14.4185,14.3472,14.3828,1056000.0
2009-05-13 10:40:00,16.15,16.17,16.12,16.13,1238000.0,14.3828,14.4006,14.3561,14.365,1238000.0
2009-05-13 10:50:00,16.13,16.15,16.02,16.03,986000.0,14.365,14.3828,14.2671,14.276,986000.0
2009-05-13 11:00:00,16.03,16.11,16.0,16.08,994400.0,14.276,14.3472,14.2492,14.3205,994400.0
2009-05-13 11:10:00,16.08,16.13,16.03,16.1,1084400.0,14.3205,14.365,14.276,14.3383,1084400.0
2009-05-13 11:20:00,16.1,16.13,16.09,16.09,580400.0,14.3383,14.365,14.3294,14.3294,580400.0
2009-05-13 11:30:00,16.09,16.13,16.09,16.1,558000.0,14.3294,14.365,14.3294,14.3383,558000.0
2009-05-13 11:40:00,16.1,16.11,16.09,16.1,664800.0,14.3383,14.3472,14.3294,14.3383,664800.0
2009-05-13 11:50:00,16.1,16.16,16.1,16.15,629600.0,14.3383,14.3917,14.3383,14.3828,629600.0
2009-05-13 12:00:00,16.15,16.19,16.14,16.18,602800.0,14.3828,14.4185,14.3739,14.4095,602800.0
2009-05-13 12:10:00,16.18,16.21,16.18,16.2,615600.0,14.4095,14.4363,14.4095,14.4274,615600.0
2009-05-13 12:20:00,16.19,16.22,16.18,16.19,364400.0,14.4185,14.4452,14.4095,14.4185,364400.0
2009-05-13 12:30:00,16.19,16.2,16.17,16.18,695200.0,14.4185,14.4274,14.4006,14.4095,695200.0
2009-05-13 12:40:00,16.19,16.19,16.14,16.15,440800.0,14.4185,14.4185,14.3739,14.3828,440800.0
2009-05-13 12:50:00,16.15,16.21,16.15,16.17,536000.0,14.3828,14.4363,14.3828,14.4006,536000.0
2009-05-13 13:00:00,16.17,16.2,16.16,16.19,586400.0,14.4006,14.4274,14.3917,14.4185,586400.0
2009-05-13 13:10:00,16.19,16.21,16.15,16.18,976400.0,14.4185,14.4363,14.3828,14.4095,976400.0
2009-05-13 13:20:00,16.18,16.21,16.16,16.17,539200.0,14.4095,14.4363,14.3917,14.4006,539200.0
2009-05-13 13:30:00,16.17,16.17,16.11,16.13,1104400.0,14.4006,14.4006,14.3472,14.365,1104400.0
2009-05-13 13:40:00,16.14,16.16,16.13,16.15,341200.0,14.3739,14.3917,14.365,14.3828,341200.0
2009-05-13 13:50:00,16.15,16.18,16.12,16.16,625600.0,14.3828,14.4095,14.3561,14.3917,625600.0
2009-05-13 14:00:00,16.15,16.22,16.14,16.2,597600.0,14.3828,14.4452,14.3739,14.4274,597600.0
2009-05-13 14:10:00,16.19,16.21,16.14,16.14,471600.0,14.4185,14.4363,14.3739,14.3739,471600.0
2009-05-13 14:20:00,16.14,16.2,16.14,16.14,510400.0,14.3739,14.4274,14.3739,14.3739,510400.0
2009-05-13 14:30:00,16.15,16.17,16.13,16.14,595200.0,14.3828,14.4006,14.365,14.3739,595200.0
2009-05-13 14:40:00,16.14,16.16,16.14,16.15,332800.0,14.3739,14.3917,14.3739,14.3828,332800.0
2009-05-13 14:50:00,16.15,16.18,16.15,16.16,418400.0,14.3828,14.4095,14.3828,14.3917,418400.0
2009-05-13 15:00:00,16.16,16.16,16.12,16.15,652800.0,14.3917,14.3917,14.3561,14.3828,652800.0
2009-05-13 15:10:00,16.15,16.16,16.11,16.15,954400.0,14.3828,14.3917,14.3472,14.3828,954400.0
2009-05-13 15:20:00,16.15,16.15,16.13,16.13,692000.0,14.3828,14.3828,14.365,14.365,692000.0
2009-05-13 15:30:00,16.13,16.16,16.09,16.1,1186000.0,14.365,14.3917,14.3294,14.3383,1186000.0
2009-05-13 15:40:00,16.1,16.11,16.03,16.1,1962800.0,14.3383,14.3472,14.276,14.3383,1962800.0
2009-05-13 15:50:00,16.1,16.2,16.09,16.16,4471600.0,14.3383,14.4274,14.3294,14.3917,4471600.0
2009-05-14 09:30:00,15.99,16.28,15.97,16.17,1493600.0,14.2403,14.4986,14.2225,14.4006,1493600.0
2009-05-14 09:40:00,16.18,16.25,16.05,16.05,784400.0,14.4095,14.4719,14.2938,14.2938,784400.0
2009-05-14 09:50:00,16.05,16.11,16.0,16.06,1014800.0,14.2938,14.3472,14.2492,14.3027,1014800.0
2009-05-14 10:00:00,16.05,16.13,15.98,16.01,1017600.0,14.2938,14.365,14.2314,14.2581,1017600.0
2009-05-14 10:10:00,16.01,16.15,16.0,16.13,1070400.0,14.2581,14.3828,14.2492,14.365,1070400.0
2009-05-14 10:20:00,16.13,16.16,16.12,16.15,898800.0,14.365,14.3917,14.3561,14.3828,898800.0
2009-05-14 10:30:00,16.16,16.16,16.1,16.11,771600.0,14.3917,14.3917,14.3383,14.3472,771600.0
2009-05-14 10:40:00,16.1,16.14,16.03,16.06,409600.0,14.3383,14.3739,14.276,14.3027,409600.0
2009-05-14 10:50:00,16.05,16.08,16.0,16.02,469600.0,14.2938,14.3205,14.2492,14.2671,469600.0
2009-05-14 11:00:00,16.02,16.05,16.0,16.04,609200.0,14.2671,14.2938,14.2492,14.2849,609200.0
2009-05-14 11:10:00,16.04,16.07,16.03,16.05,908800.0,14.2849,14.3116,14.276,14.2938,908800.0
2009-05-14 11:20:00,16.05,16.07,16.0,16.0,756800.0,14.2938,14.3116,14.2492,14.2492,756800.0
2009-05-14 11:30:00,16.01,16.02,15.88,15.91,1125600.0,14.2581,14.2671,14.1424,14.1691,1125600.0
2009-05-14 11:40:00,15.91,15.94,15.88,15.88,788000.0,14.1691,14.1958,14.1424,14.1424,788000.0
2009-05-14 11:50:00,15.88,15.93,15.88,15.91,421200.0,14.1424,14.1869,14.1424,14.1691,421200.0
2009-05-14 12:00:00,15.91,15.96,15.88,15.94,816400.0,14.1691,14.2136,14.1424,14.1958,816400.0
2009-05-14 12:10:00,15.93,16.02,15.93,15.98,762000.0,14.1869,14.2671,14.1869,14.2314,762000.0
2009-05-14 12:20:00,15.98,16.03,15.98,16.01,854000.0,14.2314,14.276,14.2314,14.2581,854000.0
2009-05-14 12:30:00,16.01,16.05,16.0,16.03,666400.0,14.2581,14.2938,14.2492,14.276,666400.0
2009-05-14 12:40:00,16.02,16.04,16.02,16.04,448000.0,14.2671,14.2849,14.2671,14.2849,448000.0
2009-05-14 12:50:00,16.04,16.04,16.02,16.02,426000.0,14.2849,14.2849,14.2671,14.2671,426000.0
2009-05-14 13:00:00,16.02,16.08,16.01,16.05,615200.0,14.2671,14.3205,14.2581,14.2938,615200.0
2009-05-14 13:10:00,16.05,16.09,16.01,16.08,488800.0,14.2938,14.3294,14.2581,14.3205,488800.0
2009-05-14 13:20:00,16.08,16.11,16.06,16.1,302800.0,14.3205,14.3472,14.3027,14.3383,302800.0
2009-05-14 13:30:00,16.1,16.16,16.1,16.14,666800.0,14.3383,14.3917,14.3383,14.3739,666800.0
2009-05-14 13:40:00,16.13,16.21,16.13,16.21,822400.0,14.365,14.4363,14.365,14.4363,822400.0
2009-05-14 13:50:00,16.21,16.22,16.19,16.2,658400.0,14.4363,14.4452,14.4185,14.4274,658400.0
2009-05-14 14:00:00,16.2,16.21,16.15,16.15,756400.0,14.4274,14.4363,14.3828,14.3828,756400.0
2009-05-14 14:10:00,16.15,16.15,16.11,16.15,544400.0,14.3828,14.3828,14.3472,14.3828,544400.0
2009-05-14 14:20:00,16.15,16.16,16.13,16.15,471200.0,14.3828,14.3917,14.365,14.3828,471200.0
2009-05-14 14:30:00,16.15,16.16,16.13,16.14,371600.0,14.3828,14.3917,14.365,14.3739,371600.0
2009-05-14 14:40:00,16.13,16.15,16.13,16.13,475600.0,14.365,14.3828,14.365,14.365,475600.0
2009-05-14 14:50:00,16.13,16.27,16.13,16.15,583600.0,14.365,14.4897,14.365,14.3828,583600.0
2009-05-14 15:00:00,16.15,16.15,16.12,16.13,830800.0,14.3828,14.3828,14.3561,14.365,830800.0
2009-05-14 15:10:00,16.13,16.14,16.1,16.13,568800.0,14.365,14.3739,14.3383,14.365,568800.0
2009-05-14 15:20:00,16.13,16.14,16.11,16.12,1162000.0,14.365,14.3739,14.3472,14.3561,1162000.0
2009-05-14 15:30:00,16.12,16.13,15.99,16.03,970000.0,14.3561,14.365,14.2403,14.276,970000.0
2009-05-14 15:40:00,16.03,16.13,16.0,16.06,1052000.0,14.276,14.365,14.2492,14.3027,1052000.0
2009-05-14 15:50:00,16.07,16.19,16.06,16.13,3056000.0,14.3116,14.4185,14.3027,14.365,3056000.0
2009-05-15 09:30:00,16.11,16.17,16.02,16.04,1019600.0,14.3472,14.4006,14.2671,14.2849,1019600.0
2009-05-15 09:40:00,16.05,16.12,16.0,16.11,504000.0,14.2938,14.3561,14.2492,14.3472,504000.0
2009-05-15 09:50:00,16.1,16.11,16.03,16.05,399600.0,14.3383,14.3472,14.276,14.2938,399600.0
2009-05-15 10:00:00,16.04,16.13,16.03,16.12,423200.0,14.2849,14.365,14.276,14.3561,423200.0
2009-05-15 10:10:00,16.11,16.16,16.06,16.16,373600.0,14.3472,14.3917,14.3027,14.3917,373600.0
2009-05-15 10:20:00,16.16,16.18,16.11,16.13,421600.0,14.3917,14.4095,14.3472,14.365,421600.0
2009-05-15 10:30:00,16.13,16.23,16.13,16.19,402800.0,14.365,14.4541,14.365,14.4185,402800.0
2009-05-15 10:40:00,16.19,16.24,16.17,16.22,670800.0,14.4185,14.463,14.4006,14.4452,670800.0
2009-05-15 10:50:00,16.23,16.29,16.22,16.25,725200.0,14.4541,14.5075,14.4452,14.4719,725200.0
2009-05-15 11:00:00,16.24,16.29,16.21,16.26,544800.0,14.463,14.5075,14.4363,14.4808,544800.0
2009-05-15 11:10:00,16.26,16.28,16.25,16.26,785200.0,14.4808,14.4986,14.4719,14.4808,785200.0
2009-05-15 11:20:00,16.26,16.27,16.25,16.27,671600.0,14.4808,14.4897,14.4719,14.4897,671600.0
2009-05-15 11:30:00,16.27,16.31,16.25,16.28,471600.0,14.4897,14.5253,14.4719,14.4986,471600.0
2009-05-15 11:40:00,16.28,16.31,16.27,16.29,614000.0,14.4986,14.5253,14.4897,14.5075,614000.0
2009-05-15 11:50:00,16.3,16.3,16.25,16.27,666000.0,14.5164,14.5164,14.4719,14.4897,666000.0
2009-05-15 12:00:00,16.27,16.31,16.26,16.27,438400.0,14.4897,14.5253,14.4808,14.4897,438400.0
2009-05-15 12:10:00,16.28,16.29,16.25,16.26,440000.0,14.4986,14.5075,14.4719,14.4808,440000.0
2009-05-15 12:20:00,16.26,16.27,16.25,16.27,539200.0,14.4808,14.4897,14.4719,14.4897,539200.0
2009-05-15 12:30:00,16.27,16.27,16.25,16.26,567600.0,14.4897,14.4897,14.4719,14.4808,567600.0
2009-05-15 12:40:00,16.27,16.27,16.25,16.25,700400.0,14.4897,14.4897,14.4719,14.4719,700400.0
2009-05-15 12:50:00,16.25,16.32,16.25,16.31,1659600.0,14.4719,14.5342,14.4719,14.5253,1659600.0
2009-05-15 13:00:00,16.31,16.35,16.27,16.34,484400.0,14.5253,14.5609,14.4897,14.552,484400.0
2009-05-15 13:10:00,16.34,16.38,16.31,16.34,433600.0,14.552,14.5877,14.5253,14.552,433600.0
2009-05-15 13:20:00,16.34,16.35,16.29,16.3,198800.0,14.552,14.5609,14.5075,14.5164,198800.0
2009-05-15 13:30:00,16.3,16.33,16.29,16.31,241200.0,14.5164,14.5431,14.5075,14.5253,241200.0
2009-05-15 13:40:00,16.31,16.34,16.28,16.33,252800.0,14.5253,14.552,14.4986,14.5431,252800.0
2009-05-15 13:50:00,16.32,16.34,16.31,16.34,121200.0,14.5342,14.552,14.5253,14.552,121200.0
2009-05-15 14:00:00,16.34,16.34,16.3,16.33,302400.0,14.552,14.552,14.5164,14.5431,302400.0
2009-05-15 14:10:00,16.33,16.35,16.32,16.34,162800.0,14.5431,14.5609,14.5342,14.552,162800.0
2009-05-15 14:20:00,16.34,16.36,16.31,16.34,145600.0,14.552,14.5699,14.5253,14.552,145600.0
2009-05-15 14:30:00,16.33,16.35,16.31,16.32,310000.0,14.5431,14.5609,14.5253,14.5342,310000.0
2009-05-15 14:40:00,16.33,16.33,16.28,16.29,362000.0,14.5431,14.5431,14.4986,14.5075,362000.0
2009-05-15 14:50:00,16.28,16.33,16.28,16.3,274800.0,14.4986,14.5431,14.4986,14.5164,274800.0
2009-05-15 15:00:00,16.3,16.31,16.23,16.25,831600.0,14.5164,14.5253,14.4541,14.4719,831600.0
2009-05-15 15:10:00,16.26,16.28,16.21,16.23,614400.0,14.4808,14.4986,14.4363,14.4541,614400.0
2009-05-15 15:20:00,16.23,16.29,16.21,16.28,752800.0,14.4541,14.5075,14.4363,14.4986,752800.0
2009-05-15 15:30:00,16.29,16.29,16.23,16.25,664800.0,14.5075,14.5075,14.4541,14.4719,664800.0
2009-05-15 15:40:00,16.25,16.29,16.23,16.25,1073200.0,14.4719,14.5075,14.4541,14.4719,1073200.0
2009-05-15 15:50:00,16.25,16.28,16.21,16.23,2628400.0,14.4719,14.4986,14.4363,14.4541,2628400.0
2009-05-18 09:30:00,16.33,16.37,16.11,16.22,1139200.0,14.5431,14.5788,14.3472,14.4452,1139200.0
2009-05-18 09:40:00,16.21,16.24,16.1,16.13,865200.0,14.4363,14.463,14.3383,14.365,865200.0
2009-05-18 09:50:00,16.13,16.2,16.07,16.14,710800.0,14.365,14.4274,14.3116,14.3739,710800.0
2009-05-18 10:00:00,16.13,16.16,16.07,16.16,582000.0,14.365,14.3917,14.3116,14.3917,582000.0
2009-05-18 10:10:00,16.16,16.19,16.1,16.1,482800.0,14.3917,14.4185,14.3383,14.3383,482800.0
2009-05-18 10:20:00,16.1,16.22,16.1,16.18,630800.0,14.3383,14.4452,14.3383,14.4095,630800.0
2009-05-18 10:30:00,16.19,16.22,16.1,16.15,315200.0,14.4185,14.4452,14.3383,14.3828,315200.0
2009-05-18 10:40:00,16.15,16.18,16.13,16.18,299200.0,14.3828,14.4095,14.365,14.4095,299200.0
2009-05-18 10:50:00,16.18,16.18,16.14,16.15,257600.0,14.4095,14.4095,14.3739,14.3828,257600.0
2009-05-18 11:00:00,16.15,16.16,16.12,16.14,380400.0,14.3828,14.3917,14.3561,14.3739,380400.0
2009-05-18 11:10:00,16.14,16.17,16.12,16.16,320800.0,14.3739,14.4006,14.3561,14.3917,320800.0
2009-05-18 11:20:00,16.17,16.18,16.14,16.16,331200.0,14.4006,14.4095,14.3739,14.3917,331200.0
2009-05-18 11:30:00,16.16,16.18,16.13,16.15,372800.0,14.3917,14.4095,14.365,14.3828,372800.0
2009-05-18 11:40:00,16.15,16.18,16.14,16.17,203600.0,14.3828,14.4095,14.3739,14.4006,203600.0
2009-05-18 11:50:00,16.17,16.18,16.14,16.17,207200.0,14.4006,14.4095,14.3739,14.4006,207200.0
2009-05-18 12:00:00,16.17,16.19,16.15,16.16,298800.0,14.4006,14.4185,14.3828,14.3917,298800.0
2009-05-18 12:10:00,16.16,16.18,16.15,16.16,274800.0,14.3917,14.4095,14.3828,14.3917,274800.0
2009-05-18 12:20:00,16.16,16.18,16.15,16.16,294000.0,14.3917,14.4095,14.3828,14.3917,294000.0
2009-05-18 12:30:00,16.16,16.18,16.14,16.14,272800.0,14.3917,14.4095,14.3739,14.3739,272800.0
2009-05-18 12:40:00,16.14,16.18,16.14,16.18,348000.0,14.3739,14.4095,14.3739,14.4095,348000.0
2009-05-18 12:50:00,16.18,16.22,16.18,16.21,454400.0,14.4095,14.4452,14.4095,14.4363,454400.0
2009-05-18 13:00:00,16.21,16.25,16.18,16.25,550800.0,14.4363,14.4719,14.4095,14.4719,550800.0
2009-05-18 13:10:00,16.25,16.26,16.24,16.25,567600.0,14.4719,14.4808,14.463,14.4719,567600.0
2009-05-18 13:20:00,16.25,16.25,16.18,16.21,456800.0,14.4719,14.4719,14.4095,14.4363,456800.0
2009-05-18 13:30:00,16.21,16.24,16.17,16.18,300000.0,14.4363,14.463,14.4006,14.4095,300000.0
2009-05-18 13:40:00,16.18,16.19,16.15,16.17,334400.0,14.4095,14.4185,14.3828,14.4006,334400.0
2009-05-18 13:50:00,16.18,16.2,16.17,16.19,341600.0,14.4095,14.4274,14.4006,14.4185,341600.0
2009-05-18 14:00:00,16.19,16.22,16.17,16.22,212800.0,14.4185,14.4452,14.4006,14.4452,212800.0
2009-05-18 14:10:00,16.22,16.24,16.21,16.21,450400.0,14.4452,14.463,14.4363,14.4363,450400.0
2009-05-18 14:20:00,16.22,16.24,16.21,16.23,386400.0,14.4452,14.463,14.4363,14.4541,386400.0
2009-05-18 14:30:00,16.23,16.29,16.23,16.25,426800.0,14.4541,14.5075,14.4541,14.4719,426800.0
2009-05-18 14:40:00,16.25,16.3,16.25,16.3,494000.0,14.4719,14.5164,14.4719,14.5164,494000.0
2009-05-18 14:50:00,16.3,16.34,16.3,16.3,350800.0,14.5164,14.552,14.5164,14.5164,350800.0
2009-05-18 15:00:00,16.3,16.38,16.29,16.37,752800.0,14.5164,14.5877,14.5075,14.5788,752800.0
2009-05-18 15:10:00,16.37,16.43,16.36,16.43,1120000.0,14.5788,14.6322,14.5699,14.6322,1120000.0
2009-05-18 15:20:00,16.42,16.45,16.39,16.41,1138800.0,14.6233,14.65,14.5966,14.6144,1138800.0
2009-05-18 15:30:00,16.41,16.46,16.36,16.45,1146800.0,14.6144,14.6589,14.5699,14.65,1146800.0
2009-05-18 15:40:00,16.45,16.5,16.41,16.48,1832000.0,14.65,14.6945,14.6144,14.6767,1832000.0
2009-05-18 15:50:00,16.48,16.64,16.25,16.55,5093200.0,14.6767,14.8192,14.4719,14.7391,5093200.0
2009-05-19 09:30:00,16.51,16.58,16.31,16.35,1721600.0,14.7034,14.7658,14.5253,14.5609,1721600.0
2009-05-19 09:40:00,16.36,16.41,16.25,16.33,1236400.0,14.5699,14.6144,14.4719,14.5431,1236400.0
2009-05-19 09:50:00,16.34,16.34,16.19,16.19,1199600.0,14.552,14.552,14.4185,14.4185,1199600.0
2009-05-19 10:00:00,16.19,16.28,16.19,16.21,793200.0,14.4185,14.4986,14.4185,14.4363,793200.0
2009-05-19 10:10:00,16.21,16.25,16.19,16.2,1099200.0,14.4363,14.4719,14.4185,14.4274,1099200.0
2009-05-19 10:20:00,16.2,16.27,16.17,16.26,1055200.0,14.4274,14.4897,14.4006,14.4808,1055200.0
2009-05-19 10:30:00,16.26,16.27,16.21,16.22,1405200.0,14.4808,14.4897,14.4363,14.4452,1405200.0
2009-05-19 10:40:00,16.22,16.25,16.22,16.22,673600.0,14.4452,14.4719,14.4452,14.4452,673600.0
2009-05-19 10:50:00,16.23,16.23,16.15,16.18,910000.0,14.4541,14.4541,14.3828,14.4095,910000.0
2009-05-19 11:00:00,16.17,16.18,16.13,16.14,805200.0,14.4006,14.4095,14.365,14.3739,805200.0
2009-05-19 11:10:00,16.14,16.14,16.08,16.13,1455200.0,14.3739,14.3739,14.3205,14.365,1455200.0
2009-05-19 11:20:00,16.13,16.17,16.07,16.17,1169200.0,14.365,14.4006,14.3116,14.4006,1169200.0
2009-05-19 11:30:00,16.17,16.25,16.16,16.24,1003200.0,14.4006,14.4719,14.3917,14.463,1003200.0
2009-05-19 11:40:00,16.24,16.25,16.21,16.23,413200.0,14.463,14.4719,14.4363,14.4541,413200.0
2009-05-19 11:50:00,16.24,16.25,16.2,16.23,372400.0,14.463,14.4719,14.4274,14.4541,372400.0
2009-05-19 12:00:00,16.23,16.25,16.23,16.25,483600.0,14.4541,14.4719,14.4541,14.4719,483600.0
2009-05-19 12:10:00,16.25,16.25,16.21,16.22,583600.0,14.4719,14.4719,14.4363,14.4452,583600.0
2009-05-19 12:20:00,16.22,16.29,16.21,16.29,1167600.0,14.4452,14.5075,14.4363,14.5075,1167600.0
2009-05-19 12:30:00,16.29,16.31,16.2,16.22,749600.0,14.5075,14.5253,14.4274,14.4452,749600.0
2009-05-19 12:40:00,16.23,16.24,16.21,16.22,307600.0,14.4541,14.463,14.4363,14.4452,307600.0
2009-05-19 12:50:00,16.22,16.23,16.19,16.21,469200.0,14.4452,14.4541,14.4185,14.4363,469200.0
2009-05-19 13:00:00,16.21,16.23,16.2,16.22,329200.0,14.4363,14.4541,14.4274,14.4452,329200.0
2009-05-19 13:10:00,16.22,16.23,16.18,16.18,649600.0,14.4452,14.4541,14.4095,14.4095,649600.0
2009-05-19 13:20:00,16.18,16.19,16.14,16.18,723600.0,14.4095,14.4185,14.3739,14.4095,723600.0
2009-05-19 13:30:00,16.18,16.19,16.13,16.15,1162000.0,14.4095,14.4185,14.365,14.3828,1162000.0
2009-05-19 13:40:00,16.15,16.2,16.13,16.2,809200.0,14.3828,14.4274,14.365,14.4274,809200.0
2009-05-19 13:50:00,16.2,16.27,16.2,16.23,1348800.0,14.4274,14.4897,14.4274,14.4541,1348800.0
2009-05-19 14:00:00,16.23,16.26,16.2,16.24,918400.0,14.4541,14.4808,14.4274,14.463,918400.0
2009-05-19 14:10:00,16.24,16.25,16.17,16.25,900400.0,14.463,14.4719,14.4006,14.4719,900400.0
2009-05-19 14:20:00,16.25,16.28,16.24,16.25,482400.0,14.4719,14.4986,14.463,14.4719,482400.0
2009-05-19 14:30:00,16.25,16.26,16.23,16.25,511600.0,14.4719,14.4808,14.4541,14.4719,511600.0
2009-05-19 14:40:00,16.25,16.25,16.23,16.23,670400.0,14.4719,14.4719,14.4541,14.4541,670400.0
2009-05-19 14:50:00,16.24,16.24,16.21,16.21,562400.0,14.463,14.463,14.4363,14.4363,562400.0
2009-05-19 15:00:00,16.22,16.26,16.21,16.24,372400.0,14.4452,14.4808,14.4363,14.463,372400.0
2009-05-19 15:10:00,16.24,16.25,16.24,16.24,520000.0,14.463,14.4719,14.463,14.463,520000.0
2009-05-19 15:20:00,16.24,16.25,16.22,16.24,425600.0,14.463,14.4719,14.4452,14.463,425600.0
2009-05-19 15:30:00,16.24,16.27,16.23,16.24,1001600.0,14.463,14.4897,14.4541,14.463,1001600.0
2009-05-19 15:40:00,16.23,16.25,16.13,16.17,2106800.0,14.4541,14.4719,14.365,14.4006,2106800.0
2009-05-19 15:50:00,16.17,16.24,16.13,16.18,3151600.0,14.4006,14.463,14.365,14.4095,3151600.0
2009-05-20 09:30:00,16.32,16.4,16.21,16.33,1862800.0,14.5342,14.6055,14.4363,14.5431,1862800.0
2009-05-20 09:40:00,16.32,16.56,16.31,16.56,2141200.0,14.5342,14.748,14.5253,14.748,2141200.0
2009-05-20 09:50:00,16.56,16.74,16.53,16.57,2280400.0,14.748,14.9083,14.7212,14.7569,2280400.0
2009-05-20 10:00:00,16.56,16.65,16.55,16.65,923600.0,14.748,14.8281,14.7391,14.8281,923600.0
2009-05-20 10:10:00,16.64,16.66,16.59,16.61,962800.0,14.8192,14.837,14.7747,14.7925,962800.0
2009-05-20 10:20:00,16.62,16.68,16.55,16.58,1462400.0,14.8014,14.8548,14.7391,14.7658,1462400.0
2009-05-20 10:30:00,16.58,16.6,16.54,16.56,426000.0,14.7658,14.7836,14.7302,14.748,426000.0
2009-05-20 10:40:00,16.56,16.57,16.51,16.55,596000.0,14.748,14.7569,14.7034,14.7391,596000.0
2009-05-20 10:50:00,16.55,16.55,16.47,16.5,994000.0,14.7391,14.7391,14.6678,14.6945,994000.0
2009-05-20 11:00:00,16.5,16.5,16.43,16.43,1817200.0,14.6945,14.6945,14.6322,14.6322,1817200.0
2009-05-20 11:10:00,16.44,16.44,16.4,16.4,697600.0,14.6411,14.6411,14.6055,14.6055,697600.0
2009-05-20 11:20:00,16.4,16.41,16.38,16.4,660400.0,14.6055,14.6144,14.5877,14.6055,660400.0
2009-05-20 11:30:00,16.4,16.43,16.4,16.41,363600.0,14.6055,14.6322,14.6055,14.6144,363600.0
2009-05-20 11:40:00,16.41,16.42,16.39,16.41,823600.0,14.6144,14.6233,14.5966,14.6144,823600.0
2009-05-20 11:50:00,16.41,16.41,16.28,16.28,857600.0,14.6144,14.6144,14.4986,14.4986,857600.0
2009-05-20 12:00:00,16.28,16.29,16.25,16.27,885600.0,14.4986,14.5075,14.4719,14.4897,885600.0
2009-05-20 12:10:00,16.27,16.28,16.25,16.26,604000.0,14.4897,14.4986,14.4719,14.4808,604000.0
2009-05-20 12:20:00,16.25,16.26,16.21,16.24,466000.0,14.4719,14.4808,14.4363,14.463,466000.0
2009-05-20 12:30:00,16.24,16.24,16.15,16.18,720800.0,14.463,14.463,14.3828,14.4095,720800.0
2009-05-20 12:40:00,16.18,16.22,16.16,16.21,1334400.0,14.4095,14.4452,14.3917,14.4363,1334400.0
2009-05-20 12:50:00,16.21,16.25,16.18,16.23,312000.0,14.4363,14.4719,14.4095,14.4541,312000.0
2009-05-20 13:00:00,16.22,16.23,16.19,16.22,326400.0,14.4452,14.4541,14.4185,14.4452,326400.0
2009-05-20 13:10:00,16.22,16.25,16.21,16.24,233200.0,14.4452,14.4719,14.4363,14.463,233200.0
2009-05-20 13:20:00,16.24,16.35,16.24,16.34,495600.0,14.463,14.5609,14.463,14.552,495600.0
2009-05-20 13:30:00,16.34,16.4,16.33,16.39,525200.0,14.552,14.6055,14.5431,14.5966,525200.0
2009-05-20 13:40:00,16.39,16.42,16.37,16.41,382800.0,14.5966,14.6233,14.5788,14.6144,382800.0
2009-05-20 13:50:00,16.41,16.42,16.39,16.39,240800.0,14.6144,14.6233,14.5966,14.5966,240800.0
2009-05-20 14:00:00,16.39,16.39,16.32,16.35,513600.0,14.5966,14.5966,14.5342,14.5609,513600.0
2009-05-20 14:10:00,16.34,16.42,16.34,16.41,349600.0,14.552,14.6233,14.552,14.6144,349600.0
2009-05-20 14:20:00,16.41,16.42,16.38,16.4,307200.0,14.6144,14.6233,14.5877,14.6055,307200.0
2009-05-20 14:30:00,16.4,16.4,16.35,16.4,316400.0,14.6055,14.6055,14.5609,14.6055,316400.0
2009-05-20 14:40:00,16.4,16.46,16.4,16.45,336800.0,14.6055,14.6589,14.6055,14.65,336800.0
2009-05-20 14:50:00,16.44,16.48,16.43,16.45,322400.0,14.6411,14.6767,14.6322,14.65,322400.0
2009-05-20 15:00:00,16.44,16.45,16.38,16.38,528400.0,14.6411,14.65,14.5877,14.5877,528400.0
2009-05-20 15:10:00,16.38,16.41,16.34,16.4,511600.0,14.5877,14.6144,14.552,14.6055,511600.0
2009-05-20 15:20:00,16.4,16.4,16.34,16.39,382000.0,14.6055,14.6055,14.552,14.5966,382000.0
2009-05-20 15:30:00,16.39,16.39,16.28,16.29,621200.0,14.5966,14.5966,14.4986,14.5075,621200.0
2009-05-20 15:40:00,16.29,16.29,16.18,16.2,1668800.0,14.5075,14.5075,14.4095,14.4274,1668800.0
2009-05-20 15:50:00,16.2,16.26,16.17,16.21,2690000.0,14.4274,14.4808,14.4006,14.4363,2690000.0
2009-05-21 09:30:00,16.13,16.41,16.12,16.41,1282400.0,14.365,14.6144,14.3561,14.6144,1282400.0
2009-05-21 09:40:00,16.41,16.43,16.33,16.42,828000.0,14.6144,14.6322,14.5431,14.6233,828000.0
2009-05-21 09:50:00,16.42,16.45,16.3,16.33,698400.0,14.6233,14.65,14.5164,14.5431,698400.0
2009-05-21 10:00:00,16.33,16.41,16.33,16.36,518400.0,14.5431,14.6144,14.5431,14.5699,518400.0
2009-05-21 10:10:00,16.36,16.36,16.18,16.2,791600.0,14.5699,14.5699,14.4095,14.4274,791600.0
2009-05-21 10:20:00,16.21,16.24,16.17,16.17,356400.0,14.4363,14.463,14.4006,14.4006,356400.0
2009-05-21 10:30:00,16.17,16.23,16.16,16.23,239200.0,14.4006,14.4541,14.3917,14.4541,239200.0
2009-05-21 10:40:00,16.23,16.28,16.22,16.27,281600.0,14.4541,14.4986,14.4452,14.4897,281600.0
2009-05-21 10:50:00,16.27,16.28,16.24,16.25,203600.0,14.4897,14.4986,14.463,14.4719,203600.0
2009-05-21 11:00:00,16.25,16.28,16.25,16.25,284400.0,14.4719,14.4986,14.4719,14.4719,284400.0
2009-05-21 11:10:00,16.26,16.3,16.25,16.27,308800.0,14.4808,14.5164,14.4719,14.4897,308800.0
2009-05-21 11:20:00,16.27,16.31,16.27,16.28,198400.0,14.4897,14.5253,14.4897,14.4986,198400.0
2009-05-21 11:30:00,16.28,16.32,16.27,16.32,187600.0,14.4986,14.5342,14.4897,14.5342,187600.0
2009-05-21 11:40:00,16.32,16.33,16.29,16.3,258000.0,14.5342,14.5431,14.5075,14.5164,258000.0
2009-05-21 11:50:00,16.3,16.34,16.28,16.34,266400.0,14.5164,14.552,14.4986,14.552,266400.0
2009-05-21 12:00:00,16.34,16.35,16.31,16.32,176000.0,14.552,14.5609,14.5253,14.5342,176000.0
2009-05-21 12:10:00,16.32,16.34,16.3,16.34,246400.0,14.5342,14.552,14.5164,14.552,246400.0
2009-05-21 12:20:00,16.34,16.36,16.32,16.35,203600.0,14.552,14.5699,14.5342,14.5609,203600.0
2009-05-21 12:30:00,16.35,16.43,16.35,16.38,479600.0,14.5609,14.6322,14.5609,14.5877,479600.0
2009-05-21 12:40:00,16.38,16.42,16.36,16.41,190000.0,14.5877,14.6233,14.5699,14.6144,190000.0
2009-05-21 12:50:00,16.41,16.42,16.39,16.41,277200.0,14.6144,14.6233,14.5966,14.6144,277200.0
2009-05-21 13:00:00,16.41,16.43,16.4,16.41,210400.0,14.6144,14.6322,14.6055,14.6144,210400.0
2009-05-21 13:10:00,16.41,16.41,16.39,16.39,179200.0,14.6144,14.6144,14.5966,14.5966,179200.0
2009-05-21 13:20:00,16.39,16.4,16.34,16.35,210800.0,14.5966,14.6055,14.552,14.5609,210800.0
2009-05-21 13:30:00,16.35,16.37,16.32,16.34,187600.0,14.5609,14.5788,14.5342,14.552,187600.0
2009-05-21 13:40:00,16.34,16.39,16.33,16.39,211600.0,14.552,14.5966,14.5431,14.5966,211600.0
2009-05-21 13:50:00,16.39,16.43,16.39,16.41,407200.0,14.5966,14.6322,14.5966,14.6144,407200.0
2009-05-21 14:00:00,16.4,16.42,16.36,16.37,226000.0,14.6055,14.6233,14.5699,14.5788,226000.0
2009-05-21 14:10:00,16.37,16.38,16.34,16.38,287200.0,14.5788,14.5877,14.552,14.5877,287200.0
2009-05-21 14:20:00,16.38,16.38,16.34,16.37,369600.0,14.5877,14.5877,14.552,14.5788,369600.0
2009-05-21 14:30:00,16.37,16.38,16.35,16.36,297200.0,14.5788,14.5877,14.5609,14.5699,297200.0
2009-05-21 14:40:00,16.36,16.37,16.31,16.34,394800.0,14.5699,14.5788,14.5253,14.552,394800.0
2009-05-21 14:50:00,16.34,16.36,16.32,16.36,287200.0,14.552,14.5699,14.5342,14.5699,287200.0
2009-05-21 15:00:00,16.36,16.42,16.36,16.41,460400.0,14.5699,14.6233,14.5699,14.6144,460400.0
2009-05-21 15:10:00,16.4,16.41,16.38,16.39,446000.0,14.6055,14.6144,14.5877,14.5966,446000.0
2009-05-21 15:20:00,16.39,16.39,16.32,16.39,496800.0,14.5966,14.5966,14.5342,14.5966,496800.0
2009-05-21 15:30:00,16.39,16.48,16.38,16.48,914800.0,14.5966,14.6767,14.5877,14.6767,914800.0
2009-05-21 15:40:00,16.48,16.48,16.42,16.47,1083200.0,14.6767,14.6767,14.6233,14.6678,1083200.0
2009-05-21 15:50:00,16.48,16.58,16.46,16.56,2482400.0,14.6767,14.7658,14.6589,14.748,2482400.0
2009-05-22 09:30:00,16.78,16.88,16.35,16.43,3687200.0,14.9439,15.033,14.5609,14.6322,3687200.0
2009-05-22 09:40:00,16.36,16.61,16.31,16.58,2561200.0,14.5699,14.7925,14.5253,14.7658,2561200.0
2009-05-22 09:50:00,16.58,16.67,16.54,16.66,986400.0,14.7658,14.8459,14.7302,14.837,986400.0
2009-05-22 10:00:00,16.66,16.7,16.6,16.63,537600.0,14.837,14.8726,14.7836,14.8103,537600.0
2009-05-22 10:10:00,16.63,16.7,16.6,16.68,433200.0,14.8103,14.8726,14.7836,14.8548,433200.0
2009-05-22 10:20:00,16.68,16.74,16.61,16.68,528000.0,14.8548,14.9083,14.7925,14.8548,528000.0
2009-05-22 10:30:00,16.69,16.73,16.68,16.68,402800.0,14.8637,14.8994,14.8548,14.8548,402800.0
2009-05-22 10:40:00,16.69,16.69,16.63,16.67,368400.0,14.8637,14.8637,14.8103,14.8459,368400.0
2009-05-22 10:50:00,16.67,16.68,16.6,16.63,529600.0,14.8459,14.8548,14.7836,14.8103,529600.0
2009-05-22 11:00:00,16.64,16.64,16.61,16.62,495200.0,14.8192,14.8192,14.7925,14.8014,495200.0
2009-05-22 11:10:00,16.61,16.65,16.6,16.65,243200.0,14.7925,14.8281,14.7836,14.8281,243200.0
2009-05-22 11:20:00,16.64,16.65,16.54,16.55,334000.0,14.8192,14.8281,14.7302,14.7391,334000.0
2009-05-22 11:30:00,16.56,16.57,16.48,16.48,432400.0,14.748,14.7569,14.6767,14.6767,432400.0
2009-05-22 11:40:00,16.48,16.48,16.42,16.44,492000.0,14.6767,14.6767,14.6233,14.6411,492000.0
2009-05-22 11:50:00,16.44,16.44,16.4,16.42,226000.0,14.6411,14.6411,14.6055,14.6233,226000.0
2009-05-22 12:00:00,16.42,16.49,16.41,16.49,412400.0,14.6233,14.6856,14.6144,14.6856,412400.0
2009-05-22 12:10:00,16.48,16.53,16.48,16.51,301600.0,14.6767,14.7212,14.6767,14.7034,301600.0
2009-05-22 12:20:00,16.52,16.52,16.43,16.44,175200.0,14.7123,14.7123,14.6322,14.6411,175200.0
2009-05-22 12:30:00,16.44,16.48,16.44,16.48,156400.0,14.6411,14.6767,14.6411,14.6767,156400.0
2009-05-22 12:40:00,16.48,16.5,16.47,16.5,229600.0,14.6767,14.6945,14.6678,14.6945,229600.0
2009-05-22 12:50:00,16.5,16.59,16.5,16.57,326400.0,14.6945,14.7747,14.6945,14.7569,326400.0
2009-05-22 13:00:00,16.57,16.57,16.53,16.54,438000.0,14.7569,14.7569,14.7212,14.7302,438000.0
2009-05-22 13:10:00,16.54,16.54,16.52,16.52,143600.0,14.7302,14.7302,14.7123,14.7123,143600.0
2009-05-22 13:20:00,16.52,16.53,16.5,16.51,124000.0,14.7123,14.7212,14.6945,14.7034,124000.0
2009-05-22 13:30:00,16.51,16.53,16.45,16.53,180800.0,14.7034,14.7212,14.65,14.7212,180800.0
2009-05-22 13:40:00,16.53,16.56,16.53,16.54,176800.0,14.7212,14.748,14.7212,14.7302,176800.0
2009-05-22 13:50:00,16.54,16.59,16.52,16.59,243600.0,14.7302,14.7747,14.7123,14.7747,243600.0
2009-05-22 14:00:00,16.58,16.61,16.55,16.57,296800.0,14.7658,14.7925,14.7391,14.7569,296800.0
2009-05-22 14:10:00,16.57,16.6,16.57,16.6,181600.0,14.7569,14.7836,14.7569,14.7836,181600.0
2009-05-22 14:20:00,16.6,16.61,16.57,16.59,160000.0,14.7836,14.7925,14.7569,14.7747,160000.0
2009-05-22 14:30:00,16.59,16.6,16.56,16.56,138000.0,14.7747,14.7836,14.748,14.748,138000.0
2009-05-22 14:40:00,16.57,16.6,16.56,16.57,155600.0,14.7569,14.7836,14.748,14.7569,155600.0
2009-05-22 14:50:00,16.57,16.58,16.56,16.58,140400.0,14.7569,14.7658,14.748,14.7658,140400.0
2009-05-22 15:00:00,16.57,16.58,16.54,16.56,117600.0,14.7569,14.7658,14.7302,14.748,117600.0
2009-05-22 15:10:00,16.55,16.59,16.5,16.53,341600.0,14.7391,14.7747,14.6945,14.7212,341600.0
2009-05-22 15:20:00,16.53,16.56,16.5,16.55,321200.0,14.7212,14.748,14.6945,14.7391,321200.0
2009-05-22 15:30:00,16.55,16.58,16.53,16.56,410000.0,14.7391,14.7658,14.7212,14.748,410000.0
2009-05-22 15:40:00,16.56,16.57,16.48,16.48,676400.0,14.748,14.7569,14.6767,14.6767,676400.0
2009-05-22 15:50:00,16.48,16.5,16.43,16.46,982400.0,14.6767,14.6945,14.6322,14.6589,982400.0
2009-05-26 09:30:00,16.45,16.52,16.33,16.36,868000.0,14.65,14.7123,14.5431,14.5699,868000.0
2009-05-26 09:40:00,16.36,16.46,16.32,16.45,496400.0,14.5699,14.6589,14.5342,14.65,496400.0
2009-05-26 09:50:00,16.45,16.54,16.38,16.53,679200.0,14.65,14.7302,14.5877,14.7212,679200.0
2009-05-26 10:00:00,16.53,16.61,16.5,16.55,1126800.0,14.7212,14.7925,14.6945,14.7391,1126800.0
2009-05-26 10:10:00,16.55,16.65,16.54,16.64,799200.0,14.7391,14.8281,14.7302,14.8192,799200.0
2009-05-26 10:20:00,16.63,16.63,16.56,16.58,425600.0,14.8103,14.8103,14.748,14.7658,425600.0
2009-05-26 10:30:00,16.58,16.66,16.57,16.64,588400.0,14.7658,14.837,14.7569,14.8192,588400.0
2009-05-26 10:40:00,16.65,16.67,16.62,16.64,234800.0,14.8281,14.8459,14.8014,14.8192,234800.0
2009-05-26 10:50:00,16.64,16.66,16.61,16.64,280800.0,14.8192,14.837,14.7925,14.8192,280800.0
2009-05-26 11:00:00,16.63,16.64,16.58,16.61,278400.0,14.8103,14.8192,14.7658,14.7925,278400.0
2009-05-26 11:10:00,16.61,16.64,16.59,16.63,288800.0,14.7925,14.8192,14.7747,14.8103,288800.0
2009-05-26 11:20:00,16.62,16.64,16.61,16.64,174800.0,14.8014,14.8192,14.7925,14.8192,174800.0
2009-05-26 11:30:00,16.64,16.65,16.6,16.6,286800.0,14.8192,14.8281,14.7836,14.7836,286800.0
2009-05-26 11:40:00,16.59,16.62,16.57,16.57,174400.0,14.7747,14.8014,14.7569,14.7569,174400.0
2009-05-26 11:50:00,16.57,16.59,16.54,16.55,300000.0,14.7569,14.7747,14.7302,14.7391,300000.0
2009-05-26 12:00:00,16.55,16.62,16.53,16.57,272800.0,14.7391,14.8014,14.7212,14.7569,272800.0
2009-05-26 12:10:00,16.57,16.59,16.56,16.57,186000.0,14.7569,14.7747,14.748,14.7569,186000.0
2009-05-26 12:20:00,16.57,16.59,16.53,16.53,258000.0,14.7569,14.7747,14.7212,14.7212,258000.0
2009-05-26 12:30:00,16.53,16.53,16.48,16.5,351200.0,14.7212,14.7212,14.6767,14.6945,351200.0
2009-05-26 12:40:00,16.5,16.58,16.49,16.58,307200.0,14.6945,14.7658,14.6856,14.7658,307200.0
2009-05-26 12:50:00,16.58,16.58,16.53,16.54,196000.0,14.7658,14.7658,14.7212,14.7302,196000.0
2009-05-26 13:00:00,16.54,16.58,16.53,16.57,206800.0,14.7302,14.7658,14.7212,14.7569,206800.0
2009-05-26 13:10:00,16.56,16.57,16.55,16.56,117600.0,14.748,14.7569,14.7391,14.748,117600.0
2009-05-26 13:20:00,16.56,16.56,16.53,16.54,322800.0,14.748,14.748,14.7212,14.7302,322800.0
2009-05-26 13:30:00,16.54,16.55,16.53,16.53,259600.0,14.7302,14.7391,14.7212,14.7212,259600.0
2009-05-26 13:40:00,16.54,16.61,16.53,16.6,447200.0,14.7302,14.7925,14.7212,14.7836,447200.0
2009-05-26 13:50:00,16.6,16.65,16.58,16.65,328000.0,14.7836,14.8281,14.7658,14.8281,328000.0
2009-05-26 14:00:00,16.65,16.68,16.63,16.63,527200.0,14.8281,14.8548,14.8103,14.8103,527200.0
2009-05-26 14:10:00,16.63,16.66,16.6,16.66,204800.0,14.8103,14.837,14.7836,14.837,204800.0
2009-05-26 14:20:00,16.66,16.66,16.6,16.64,204000.0,14.837,14.837,14.7836,14.8192,204000.0
2009-05-26 14:30:00,16.64,16.67,16.63,16.67,292800.0,14.8192,14.8459,14.8103,14.8459,292800.0
2009-05-26 14:40:00,16.67,16.69,16.65,16.65,356800.0,14.8459,14.8637,14.8281,14.8281,356800.0
2009-05-26 14:50:00,16.65,16.65,16.56,16.57,460000.0,14.8281,14.8281,14.748,14.7569,460000.0
2009-05-26 15:00:00,16.57,16.61,16.56,16.59,389200.0,14.7569,14.7925,14.748,14.7747,389200.0
2009-05-26 15:10:00,16.6,16.61,16.56,16.58,432800.0,14.7836,14.7925,14.748,14.7658,432800.0
2009-05-26 15:20:00,16.58,16.61,16.56,16.6,522000.0,14.7658,14.7925,14.748,14.7836,522000.0
2009-05-26 15:30:00,16.6,16.63,16.57,16.63,560800.0,14.7836,14.8103,14.7569,14.8103,560800.0
2009-05-26 15:40:00,16.63,16.65,16.58,16.61,855200.0,14.8103,14.8281,14.7658,14.7925,855200.0
2009-05-26 15:50:00,16.61,16.72,16.6,16.68,2777600.0,14.7925,14.8905,14.7836,14.8548,2777600.0
2009-05-27 09:30:00,16.58,16.72,16.31,16.68,757200.0,14.7658,14.8905,14.5253,14.8548,757200.0
2009-05-27 09:40:00,16.67,16.7,16.56,16.68,477600.0,14.8459,14.8726,14.748,14.8548,477600.0
2009-05-27 09:50:00,16.68,16.78,16.63,16.78,1081600.0,14.8548,14.9439,14.8103,14.9439,1081600.0
2009-05-27 10:00:00,16.77,16.85,16.74,16.74,734800.0,14.935,15.0062,14.9083,14.9083,734800.0
2009-05-27 10:10:00,16.75,16.8,16.7,16.78,473200.0,14.9172,14.9617,14.8726,14.9439,473200.0
2009-05-27 10:20:00,16.78,16.8,16.7,16.71,577600.0,14.9439,14.9617,14.8726,14.8816,577600.0
2009-05-27 10:30:00,16.7,16.79,16.68,16.78,574400.0,14.8726,14.9528,14.8548,14.9439,574400.0
2009-05-27 10:40:00,16.78,16.86,16.76,16.84,795200.0,14.9439,15.0151,14.9261,14.9973,795200.0
2009-05-27 10:50:00,16.84,16.94,16.81,16.92,982400.0,14.9973,15.0864,14.9706,15.0686,982400.0
2009-05-27 11:00:00,16.92,16.96,16.9,16.94,833200.0,15.0686,15.1042,15.0508,15.0864,833200.0
2009-05-27 11:10:00,16.93,16.99,16.92,16.93,615200.0,15.0775,15.1309,15.0686,15.0775,615200.0
2009-05-27 11:20:00,16.93,16.96,16.92,16.95,319600.0,15.0775,15.1042,15.0686,15.0953,319600.0
2009-05-27 11:30:00,16.96,17.0,16.94,16.98,569600.0,15.1042,15.1398,15.0864,15.122,569600.0
2009-05-27 11:40:00,16.97,17.0,16.96,16.98,245200.0,15.1131,15.1398,15.1042,15.122,245200.0
2009-05-27 11:50:00,16.99,17.01,16.96,16.99,876400.0,15.1309,15.1487,15.1042,15.1309,876400.0
2009-05-27 12:00:00,16.99,17.04,16.96,17.01,670400.0,15.1309,15.1754,15.1042,15.1487,670400.0
2009-05-27 12:10:00,17.0,17.0,16.96,16.98,289600.0,15.1398,15.1398,15.1042,15.122,289600.0
2009-05-27 12:20:00,16.99,16.99,16.93,16.99,313600.0,15.1309,15.1309,15.0775,15.1309,313600.0
2009-05-27 12:30:00,16.99,16.99,16.92,16.93,287200.0,15.1309,15.1309,15.0686,15.0775,287200.0
2009-05-27 12:40:00,16.93,16.97,16.9,16.95,911200.0,15.0775,15.1131,15.0508,15.0953,911200.0
2009-05-27 12:50:00,16.96,16.97,16.91,16.93,294800.0,15.1042,15.1131,15.0597,15.0775,294800.0
2009-05-27 13:00:00,16.93,16.96,16.91,16.91,308000.0,15.0775,15.1042,15.0597,15.0597,308000.0
2009-05-27 13:10:00,16.9,16.91,16.86,16.87,217600.0,15.0508,15.0597,15.0151,15.024,217600.0
2009-05-27 13:20:00,16.87,16.87,16.84,16.86,262800.0,15.024,15.024,14.9973,15.0151,262800.0
2009-05-27 13:30:00,16.86,16.87,16.83,16.84,268800.0,15.0151,15.024,14.9884,14.9973,268800.0
2009-05-27 13:40:00,16.84,16.86,16.79,16.79,222000.0,14.9973,15.0151,14.9528,14.9528,222000.0
2009-05-27 13:50:00,16.79,16.79,16.7,16.77,320400.0,14.9528,14.9528,14.8726,14.935,320400.0
2009-05-27 14:00:00,16.76,16.76,16.7,16.71,353200.0,14.9261,14.9261,14.8726,14.8816,353200.0
2009-05-27 14:10:00,16.71,16.72,16.68,16.68,303600.0,14.8816,14.8905,14.8548,14.8548,303600.0
2009-05-27 14:20:00,16.68,16.69,16.63,16.68,341200.0,14.8548,14.8637,14.8103,14.8548,341200.0
2009-05-27 14:30:00,16.68,16.68,16.59,16.63,360400.0,14.8548,14.8548,14.7747,14.8103,360400.0
2009-05-27 14:40:00,16.63,16.66,16.62,16.63,444000.0,14.8103,14.837,14.8014,14.8103,444000.0
2009-05-27 14:50:00,16.63,16.69,16.61,16.65,698400.0,14.8103,14.8637,14.7925,14.8281,698400.0
2009-05-27 15:00:00,16.65,16.71,16.63,16.68,426800.0,14.8281,14.8816,14.8103,14.8548,426800.0
2009-05-27 15:10:00,16.68,16.68,16.63,16.63,365600.0,14.8548,14.8548,14.8103,14.8103,365600.0
2009-05-27 15:20:00,16.63,16.63,16.52,16.52,701600.0,14.8103,14.8103,14.7123,14.7123,701600.0
2009-05-27 15:30:00,16.52,16.58,16.5,16.52,666000.0,14.7123,14.7658,14.6945,14.7123,666000.0
2009-05-27 15:40:00,16.52,16.67,16.5,16.63,841600.0,14.7123,14.8459,14.6945,14.8103,841600.0
2009-05-27 15:50:00,16.62,16.62,16.43,16.5,3933600.0,14.8014,14.8014,14.6322,14.6945,3933600.0
2009-05-28 09:30:00,16.59,16.74,16.56,16.71,1290000.0,14.7747,14.9083,14.748,14.8816,1290000.0
2009-05-28 09:40:00,16.71,16.75,16.62,16.68,644400.0,14.8816,14.9172,14.8014,14.8548,644400.0
2009-05-28 09:50:00,16.68,16.7,16.64,16.64,396000.0,14.8548,14.8726,14.8192,14.8192,396000.0
2009-05-28 10:00:00,16.65,16.65,16.45,16.49,829600.0,14.8281,14.8281,14.65,14.6856,829600.0
2009-05-28 10:10:00,16.49,16.59,16.44,16.56,996000.0,14.6856,14.7747,14.6411,14.748,996000.0
2009-05-28 10:20:00,16.56,16.6,16.51,16.56,496000.0,14.748,14.7836,14.7034,14.748,496000.0
2009-05-28 10:30:00,16.56,16.56,16.51,16.52,372000.0,14.748,14.748,14.7034,14.7123,372000.0
2009-05-28 10:40:00,16.52,16.58,16.5,16.57,346000.0,14.7123,14.7658,14.6945,14.7569,346000.0
2009-05-28 10:50:00,16.57,16.59,16.53,16.57,382800.0,14.7569,14.7747,14.7212,14.7569,382800.0
2009-05-28 11:00:00,16.56,16.6,16.53,16.58,425200.0,14.748,14.7836,14.7212,14.7658,425200.0
2009-05-28 11:10:00,16.57,16.58,16.53,16.53,282000.0,14.7569,14.7658,14.7212,14.7212,282000.0
2009-05-28 11:20:00,16.53,16.57,16.53,16.56,264400.0,14.7212,14.7569,14.7212,14.748,264400.0
2009-05-28 11:30:00,16.56,16.57,16.52,16.53,211200.0,14.748,14.7569,14.7123,14.7212,211200.0
2009-05-28 11:40:00,16.53,16.58,16.52,16.57,274800.0,14.7212,14.7658,14.7123,14.7569,274800.0
2009-05-28 11:50:00,16.57,16.57,16.52,16.53,314000.0,14.7569,14.7569,14.7123,14.7212,314000.0
2009-05-28 12:00:00,16.53,16.55,16.5,16.5,286800.0,14.7212,14.7391,14.6945,14.6945,286800.0
2009-05-28 12:10:00,16.5,16.52,16.48,16.48,206800.0,14.6945,14.7123,14.6767,14.6767,206800.0
2009-05-28 12:20:00,16.48,16.5,16.48,16.49,170400.0,14.6767,14.6945,14.6767,14.6856,170400.0
2009-05-28 12:30:00,16.49,16.52,16.48,16.5,222400.0,14.6856,14.7123,14.6767,14.6945,222400.0
2009-05-28 12:40:00,16.5,16.52,16.49,16.49,181200.0,14.6945,14.7123,14.6856,14.6856,181200.0
2009-05-28 12:50:00,16.48,16.54,16.46,16.53,431600.0,14.6767,14.7302,14.6589,14.7212,431600.0
2009-05-28 13:00:00,16.54,16.58,16.53,16.57,394400.0,14.7302,14.7658,14.7212,14.7569,394400.0
2009-05-28 13:10:00,16.56,16.63,16.55,16.62,374400.0,14.748,14.8103,14.7391,14.8014,374400.0
2009-05-28 13:20:00,16.63,16.63,16.54,16.54,286000.0,14.8103,14.8103,14.7302,14.7302,286000.0
2009-05-28 13:30:00,16.54,16.59,16.53,16.57,187200.0,14.7302,14.7747,14.7212,14.7569,187200.0
2009-05-28 13:40:00,16.56,16.58,16.53,16.53,212000.0,14.748,14.7658,14.7212,14.7212,212000.0
2009-05-28 13:50:00,16.53,16.56,16.51,16.53,273200.0,14.7212,14.748,14.7034,14.7212,273200.0
2009-05-28 14:00:00,16.54,16.59,16.52,16.54,454000.0,14.7302,14.7747,14.7123,14.7302,454000.0
2009-05-28 14:10:00,16.54,16.55,16.52,16.54,300000.0,14.7302,14.7391,14.7123,14.7302,300000.0
2009-05-28 14:20:00,16.53,16.57,16.53,16.54,392000.0,14.7212,14.7569,14.7212,14.7302,392000.0
2009-05-28 14:30:00,16.54,16.56,16.51,16.51,331600.0,14.7302,14.748,14.7034,14.7034,331600.0
2009-05-28 14:40:00,16.51,16.53,16.48,16.5,288400.0,14.7034,14.7212,14.6767,14.6945,288400.0
2009-05-28 14:50:00,16.5,16.52,16.47,16.47,358800.0,14.6945,14.7123,14.6678,14.6678,358800.0
2009-05-28 15:00:00,16.47,16.52,16.47,16.5,384000.0,14.6678,14.7123,14.6678,14.6945,384000.0
2009-05-28 15:10:00,16.5,16.5,16.46,16.49,442000.0,14.6945,14.6945,14.6589,14.6856,442000.0
2009-05-28 15:20:00,16.49,16.51,16.46,16.5,327600.0,14.6856,14.7034,14.6589,14.6945,327600.0
2009-05-28 15:30:00,16.5,16.56,16.49,16.53,511200.0,14.6945,14.748,14.6856,14.7212,511200.0
2009-05-28 15:40:00,16.53,16.55,16.48,16.52,728800.0,14.7212,14.7391,14.6767,14.7123,728800.0
2009-05-28 15:50:00,16.52,16.63,16.49,16.59,2431200.0,14.7123,14.8103,14.6856,14.7747,2431200.0
2009-05-29 09:30:00,16.66,16.67,16.5,16.54,895600.0,14.837,14.8459,14.6945,14.7302,895600.0
2009-05-29 09:40:00,16.54,16.66,16.45,16.62,1108400.0,14.7302,14.837,14.65,14.8014,1108400.0
2009-05-29 09:50:00,16.62,16.63,16.58,16.6,398800.0,14.8014,14.8103,14.7658,14.7836,398800.0
2009-05-29 10:00:00,16.6,16.7,16.6,16.69,856800.0,14.7836,14.8726,14.7836,14.8637,856800.0
2009-05-29 10:10:00,16.69,16.69,16.59,16.62,637600.0,14.8637,14.8637,14.7747,14.8014,637600.0
2009-05-29 10:20:00,16.61,16.74,16.6,16.65,1112000.0,14.7925,14.9083,14.7836,14.8281,1112000.0
2009-05-29 10:30:00,16.65,16.73,16.59,16.71,862800.0,14.8281,14.8994,14.7747,14.8816,862800.0
2009-05-29 10:40:00,16.71,16.81,16.71,16.75,1487200.0,14.8816,14.9706,14.8816,14.9172,1487200.0
2009-05-29 10:50:00,16.76,16.84,16.72,16.83,707600.0,14.9261,14.9973,14.8905,14.9884,707600.0
2009-05-29 11:00:00,16.83,16.9,16.83,16.86,976000.0,14.9884,15.0508,14.9884,15.0151,976000.0
2009-05-29 11:10:00,16.85,16.86,16.76,16.82,492400.0,15.0062,15.0151,14.9261,14.9795,492400.0
2009-05-29 11:20:00,16.82,16.82,16.74,16.74,385200.0,14.9795,14.9795,14.9083,14.9083,385200.0
2009-05-29 11:30:00,16.74,16.75,16.67,16.68,296800.0,14.9083,14.9172,14.8459,14.8548,296800.0
2009-05-29 11:40:00,16.68,16.73,16.68,16.69,193600.0,14.8548,14.8994,14.8548,14.8637,193600.0
2009-05-29 11:50:00,16.69,16.7,16.61,16.61,289200.0,14.8637,14.8726,14.7925,14.7925,289200.0
2009-05-29 12:00:00,16.61,16.64,16.59,16.63,343600.0,14.7925,14.8192,14.7747,14.8103,343600.0
2009-05-29 12:10:00,16.63,16.71,16.62,16.69,342400.0,14.8103,14.8816,14.8014,14.8637,342400.0
2009-05-29 12:20:00,16.7,16.77,16.69,16.76,353200.0,14.8726,14.935,14.8637,14.9261,353200.0
2009-05-29 12:30:00,16.75,16.8,16.73,16.78,587200.0,14.9172,14.9617,14.8994,14.9439,587200.0
2009-05-29 12:40:00,16.78,16.83,16.75,16.81,546800.0,14.9439,14.9884,14.9172,14.9706,546800.0
2009-05-29 12:50:00,16.81,16.84,16.79,16.79,300800.0,14.9706,14.9973,14.9528,14.9528,300800.0
2009-05-29 13:00:00,16.8,16.83,16.75,16.75,255200.0,14.9617,14.9884,14.9172,14.9172,255200.0
2009-05-29 13:10:00,16.75,16.77,16.72,16.73,229200.0,14.9172,14.935,14.8905,14.8994,229200.0
2009-05-29 13:20:00,16.73,16.78,16.73,16.73,212800.0,14.8994,14.9439,14.8994,14.8994,212800.0
2009-05-29 13:30:00,16.73,16.78,16.73,16.75,240800.0,14.8994,14.9439,14.8994,14.9172,240800.0
2009-05-29 13:40:00,16.75,16.82,16.75,16.81,317200.0,14.9172,14.9795,14.9172,14.9706,317200.0
2009-05-29 13:50:00,16.82,16.82,16.74,16.74,295200.0,14.9795,14.9795,14.9083,14.9083,295200.0
2009-05-29 14:00:00,16.74,16.74,16.71,16.73,234400.0,14.9083,14.9083,14.8816,14.8994,234400.0
2009-05-29 14:10:00,16.73,16.77,16.71,16.73,300800.0,14.8994,14.935,14.8816,14.8994,300800.0
2009-05-29 14:20:00,16.72,16.74,16.68,16.69,318400.0,14.8905,14.9083,14.8548,14.8637,318400.0
2009-05-29 14:30:00,16.69,16.7,16.66,16.67,206000.0,14.8637,14.8726,14.837,14.8459,206000.0
2009-05-29 14:40:00,16.67,16.69,16.65,16.65,293200.0,14.8459,14.8637,14.8281,14.8281,293200.0
2009-05-29 14:50:00,16.65,16.72,16.65,16.7,271200.0,14.8281,14.8905,14.8281,14.8726,271200.0
2009-05-29 15:00:00,16.71,16.72,16.64,16.69,309600.0,14.8816,14.8905,14.8192,14.8637,309600.0
2009-05-29 15:10:00,16.69,16.74,16.69,16.74,413600.0,14.8637,14.9083,14.8637,14.9083,413600.0
2009-05-29 15:20:00,16.74,16.8,16.71,16.8,715200.0,14.9083,14.9617,14.8816,14.9617,715200.0
2009-05-29 15:30:00,16.8,16.9,16.79,16.88,1492400.0,14.9617,15.0508,14.9528,15.033,1492400.0
2009-05-29 15:40:00,16.88,16.9,16.79,16.85,1278400.0,15.033,15.0508,14.9528,15.0062,1278400.0
2009-05-29 15:50:00,16.85,16.98,16.83,16.93,2452400.0,15.0062,15.122,14.9884,15.0775,2452400.0
2009-06-01 09:30:00,17.13,17.24,16.82,17.03,3052800.0,15.2556,15.3536,14.9795,15.1665,3052800.0
2009-06-01 09:40:00,17.02,17.08,16.93,17.0,1594800.0,15.1576,15.2111,15.0775,15.1398,1594800.0
2009-06-01 09:50:00,17.0,17.05,16.96,16.99,1282400.0,15.1398,15.1843,15.1042,15.1309,1282400.0
2009-06-01 10:00:00,16.99,17.13,16.97,17.08,2159200.0,15.1309,15.2556,15.1131,15.2111,2159200.0
2009-06-01 10:10:00,17.08,17.12,17.02,17.04,1800000.0,15.2111,15.2467,15.1576,15.1754,1800000.0
2009-06-01 10:20:00,17.04,17.05,16.97,16.98,1630400.0,15.1754,15.1843,15.1131,15.122,1630400.0
2009-06-01 10:30:00,16.98,16.99,16.78,16.85,1786400.0,15.122,15.1309,14.9439,15.0062,1786400.0
2009-06-01 10:40:00,16.84,16.91,16.81,16.86,745200.0,14.9973,15.0597,14.9706,15.0151,745200.0
2009-06-01 10:50:00,16.85,16.86,16.81,16.82,932400.0,15.0062,15.0151,14.9706,14.9795,932400.0
2009-06-01 11:00:00,16.82,16.96,16.8,16.96,1311200.0,14.9795,15.1042,14.9617,15.1042,1311200.0
2009-06-01 11:10:00,16.95,16.99,16.9,16.91,753200.0,15.0953,15.1309,15.0508,15.0597,753200.0
2009-06-01 11:20:00,16.91,16.91,16.85,16.88,687200.0,15.0597,15.0597,15.0062,15.033,687200.0
2009-06-01 11:30:00,16.88,16.9,16.84,16.84,500400.0,15.033,15.0508,14.9973,14.9973,500400.0
2009-06-01 11:40:00,16.84,16.86,16.81,16.82,521200.0,14.9973,15.0151,14.9706,14.9795,521200.0
2009-06-01 11:50:00,16.82,16.84,16.79,16.81,572800.0,14.9795,14.9973,14.9528,14.9706,572800.0
2009-06-01 12:00:00,16.8,16.86,16.79,16.84,681200.0,14.9617,15.0151,14.9528,14.9973,681200.0
2009-06-01 12:10:00,16.85,16.86,16.8,16.81,754000.0,15.0062,15.0151,14.9617,14.9706,754000.0
2009-06-01 12:20:00,16.81,16.81,16.7,16.7,1406400.0,14.9706,14.9706,14.8726,14.8726,1406400.0
2009-06-01 12:30:00,16.7,16.74,16.66,16.69,834000.0,14.8726,14.9083,14.837,14.8637,834000.0
2009-06-01 12:40:00,16.69,16.75,16.68,16.73,489600.0,14.8637,14.9172,14.8548,14.8994,489600.0
2009-06-01 12:50:00,16.73,16.76,16.71,16.72,623600.0,14.8994,14.9261,14.8816,14.8905,623600.0
2009-06-01 13:00:00,16.72,16.79,16.71,16.75,702800.0,14.8905,14.9528,14.8816,14.9172,702800.0
2009-06-01 13:10:00,16.75,16.79,16.72,16.73,595200.0,14.9172,14.9528,14.8905,14.8994,595200.0
2009-06-01 13:20:00,16.72,16.77,16.72,16.74,464400.0,14.8905,14.935,14.8905,14.9083,464400.0
2009-06-01 13:30:00,16.74,16.75,16.7,16.73,580800.0,14.9083,14.9172,14.8726,14.8994,580800.0
2009-06-01 13:40:00,16.73,16.77,16.7,16.73,535600.0,14.8994,14.935,14.8726,14.8994,535600.0
2009-06-01 13:50:00,16.73,16.74,16.7,16.72,543600.0,14.8994,14.9083,14.8726,14.8905,543600.0
2009-06-01 14:00:00,16.72,16.76,16.69,16.75,864000.0,14.8905,14.9261,14.8637,14.9172,864000.0
2009-06-01 14:10:00,16.75,16.75,16.69,16.72,515200.0,14.9172,14.9172,14.8637,14.8905,515200.0
2009-06-01 14:20:00,16.72,16.73,16.66,16.67,672800.0,14.8905,14.8994,14.837,14.8459,672800.0
2009-06-01 14:30:00,16.66,16.69,16.64,16.67,742000.0,14.837,14.8637,14.8192,14.8459,742000.0
2009-06-01 14:40:00,16.67,16.69,16.64,16.66,772800.0,14.8459,14.8637,14.8192,14.837,772800.0
2009-06-01 14:50:00,16.66,16.66,16.57,16.57,1154000.0,14.837,14.837,14.7569,14.7569,1154000.0
2009-06-01 15:00:00,16.57,16.63,16.5,16.52,1251200.0,14.7569,14.8103,14.6945,14.7123,1251200.0
2009-06-01 15:10:00,16.53,16.56,16.46,16.52,985200.0,14.7212,14.748,14.6589,14.7123,985200.0
2009-06-01 15:20:00,16.52,16.64,16.49,16.61,1173600.0,14.7123,14.8192,14.6856,14.7925,1173600.0
2009-06-01 15:30:00,16.61,16.68,16.58,16.63,1112800.0,14.7925,14.8548,14.7658,14.8103,1112800.0
2009-06-01 15:40:00,16.63,16.68,16.58,16.61,1223600.0,14.8103,14.8548,14.7658,14.7925,1223600.0
2009-06-01 15:50:00,16.61,16.68,16.57,16.66,2536400.0,14.7925,14.8548,14.7569,14.837,2536400.0
2009-06-02 09:30:00,16.6,16.7,16.38,16.53,2884000.0,14.7836,14.8726,14.5877,14.7212,2884000.0
2009-06-02 09:40:00,16.52,16.74,16.48,16.69,2688800.0,14.7123,14.9083,14.6767,14.8637,2688800.0
2009-06-02 09:50:00,16.69,16.69,16.57,16.58,923600.0,14.8637,14.8637,14.7569,14.7658,923600.0
2009-06-02 10:00:00,16.58,16.7,16.58,16.64,1448400.0,14.7658,14.8726,14.7658,14.8192,1448400.0
2009-06-02 10:10:00,16.63,16.67,16.62,16.67,1097600.0,14.8103,14.8459,14.8014,14.8459,1097600.0
2009-06-02 10:20:00,16.66,16.68,16.65,16.67,607200.0,14.837,14.8548,14.8281,14.8459,607200.0
2009-06-02 10:30:00,16.67,16.67,16.62,16.65,612000.0,14.8459,14.8459,14.8014,14.8281,612000.0
2009-06-02 10:40:00,16.65,16.66,16.6,16.61,856400.0,14.8281,14.837,14.7836,14.7925,856400.0
2009-06-02 10:50:00,16.61,16.61,16.5,16.5,829600.0,14.7925,14.7925,14.6945,14.6945,829600.0
2009-06-02 11:00:00,16.5,16.56,16.48,16.5,611600.0,14.6945,14.748,14.6767,14.6945,611600.0
2009-06-02 11:10:00,16.5,16.51,16.48,16.51,435200.0,14.6945,14.7034,14.6767,14.7034,435200.0
2009-06-02 11:20:00,16.51,16.53,16.48,16.5,471200.0,14.7034,14.7212,14.6767,14.6945,471200.0
2009-06-02 11:30:00,16.5,16.51,16.48,16.48,402000.0,14.6945,14.7034,14.6767,14.6767,402000.0
2009-06-02 11:40:00,16.48,16.51,16.45,16.47,435200.0,14.6767,14.7034,14.65,14.6678,435200.0
2009-06-02 11:50:00,16.47,16.51,16.47,16.49,319200.0,14.6678,14.7034,14.6678,14.6856,319200.0
2009-06-02 12:00:00,16.48,16.54,16.47,16.53,321200.0,14.6767,14.7302,14.6678,14.7212,321200.0
2009-06-02 12:10:00,16.52,16.58,16.52,16.57,309600.0,14.7123,14.7658,14.7123,14.7569,309600.0
2009-06-02 12:20:00,16.58,16.6,16.54,16.54,358400.0,14.7658,14.7836,14.7302,14.7302,358400.0
2009-06-02 12:30:00,16.54,16.62,16.54,16.62,410800.0,14.7302,14.8014,14.7302,14.8014,410800.0
2009-06-02 12:40:00,16.62,16.7,16.61,16.7,594800.0,14.8014,14.8726,14.7925,14.8726,594800.0
2009-06-02 12:50:00,16.7,16.7,16.65,16.67,440800.0,14.8726,14.8726,14.8281,14.8459,440800.0
2009-06-02 13:00:00,16.67,16.71,16.65,16.71,494000.0,14.8459,14.8816,14.8281,14.8816,494000.0
2009-06-02 13:10:00,16.71,16.72,16.65,16.69,305200.0,14.8816,14.8905,14.8281,14.8637,305200.0
2009-06-02 13:20:00,16.68,16.75,16.68,16.72,1092400.0,14.8548,14.9172,14.8548,14.8905,1092400.0
2009-06-02 13:30:00,16.72,16.75,16.67,16.7,1908400.0,14.8905,14.9172,14.8459,14.8726,1908400.0
2009-06-02 13:40:00,16.7,16.72,16.68,16.7,254000.0,14.8726,14.8905,14.8548,14.8726,254000.0
2009-06-02 13:50:00,16.7,16.7,16.66,16.7,322800.0,14.8726,14.8726,14.837,14.8726,322800.0
2009-06-02 14:00:00,16.7,16.71,16.67,16.7,430000.0,14.8726,14.8816,14.8459,14.8726,430000.0
2009-06-02 14:10:00,16.7,16.71,16.68,16.7,608800.0,14.8726,14.8816,14.8548,14.8726,608800.0
2009-06-02 14:20:00,16.7,16.73,16.7,16.71,594800.0,14.8726,14.8994,14.8726,14.8816,594800.0
2009-06-02 14:30:00,16.71,16.72,16.7,16.71,530800.0,14.8816,14.8905,14.8726,14.8816,530800.0
2009-06-02 14:40:00,16.71,16.73,16.7,16.71,293600.0,14.8816,14.8994,14.8726,14.8816,293600.0
2009-06-02 14:50:00,16.71,16.72,16.7,16.72,315200.0,14.8816,14.8905,14.8726,14.8905,315200.0
2009-06-02 15:00:00,16.72,16.73,16.71,16.72,320800.0,14.8905,14.8994,14.8816,14.8905,320800.0
2009-06-02 15:10:00,16.72,16.74,16.71,16.73,550400.0,14.8905,14.9083,14.8816,14.8994,550400.0
2009-06-02 15:20:00,16.73,16.74,16.69,16.72,689600.0,14.8994,14.9083,14.8637,14.8905,689600.0
2009-06-02 15:30:00,16.71,16.74,16.7,16.73,542400.0,14.8816,14.9083,14.8726,14.8994,542400.0
2009-06-02 15:40:00,16.74,16.74,16.66,16.73,850400.0,14.9083,14.9083,14.837,14.8994,850400.0
2009-06-02 15:50:00,16.73,16.75,16.69,16.73,1737200.0,14.8994,14.9172,14.8637,14.8994,1737200.0
2009-06-03 09:30:00,16.67,16.67,16.47,16.51,1240400.0,14.8459,14.8459,14.6678,14.7034,1240400.0
2009-06-03 09:40:00,16.51,16.61,16.5,16.58,593600.0,14.7034,14.7925,14.6945,14.7658,593600.0
2009-06-03 09:50:00,16.58,16.66,16.58,16.63,574000.0,14.7658,14.837,14.7658,14.8103,574000.0
2009-06-03 10:00:00,16.63,16.7,16.61,16.69,734000.0,14.8103,14.8726,14.7925,14.8637,734000.0
2009-06-03 10:10:00,16.69,16.7,16.63,16.67,581200.0,14.8637,14.8726,14.8103,14.8459,581200.0
2009-06-03 10:20:00,16.66,16.79,16.64,16.76,1280000.0,14.837,14.9528,14.8192,14.9261,1280000.0
2009-06-03 10:30:00,16.75,16.75,16.7,16.7,392000.0,14.9172,14.9172,14.8726,14.8726,392000.0
2009-06-03 10:40:00,16.7,16.76,16.7,16.73,501600.0,14.8726,14.9261,14.8726,14.8994,501600.0
2009-06-03 10:50:00,16.73,16.78,16.73,16.75,632000.0,14.8994,14.9439,14.8994,14.9172,632000.0
2009-06-03 11:00:00,16.75,16.81,16.75,16.79,447200.0,14.9172,14.9706,14.9172,14.9528,447200.0
2009-06-03 11:10:00,16.79,16.81,16.74,16.79,753200.0,14.9528,14.9706,14.9083,14.9528,753200.0
2009-06-03 11:20:00,16.8,16.81,16.79,16.8,425200.0,14.9617,14.9706,14.9528,14.9617,425200.0
2009-06-03 11:30:00,16.8,16.86,16.8,16.85,569600.0,14.9617,15.0151,14.9617,15.0062,569600.0
2009-06-03 11:40:00,16.85,16.88,16.84,16.84,697600.0,15.0062,15.033,14.9973,14.9973,697600.0
2009-06-03 11:50:00,16.84,16.85,16.8,16.83,760400.0,14.9973,15.0062,14.9617,14.9884,760400.0
2009-06-03 12:00:00,16.84,16.91,16.8,16.89,1186000.0,14.9973,15.0597,14.9617,15.0419,1186000.0
2009-06-03 12:10:00,16.89,16.94,16.89,16.93,515200.0,15.0419,15.0864,15.0419,15.0775,515200.0
2009-06-03 12:20:00,16.93,16.93,16.88,16.93,576400.0,15.0775,15.0775,15.033,15.0775,576400.0
2009-06-03 12:30:00,16.93,16.97,16.91,16.94,832000.0,15.0775,15.1131,15.0597,15.0864,832000.0
2009-06-03 12:40:00,16.94,16.94,16.9,16.91,250400.0,15.0864,15.0864,15.0508,15.0597,250400.0
2009-06-03 12:50:00,16.92,16.93,16.91,16.93,295200.0,15.0686,15.0775,15.0597,15.0775,295200.0
2009-06-03 13:00:00,16.93,16.93,16.85,16.85,531600.0,15.0775,15.0775,15.0062,15.0062,531600.0
2009-06-03 13:10:00,16.86,16.9,16.85,16.9,318800.0,15.0151,15.0508,15.0062,15.0508,318800.0
2009-06-03 13:20:00,16.9,16.93,16.9,16.92,301600.0,15.0508,15.0775,15.0508,15.0686,301600.0
2009-06-03 13:30:00,16.92,16.95,16.89,16.94,1265600.0,15.0686,15.0953,15.0419,15.0864,1265600.0
2009-06-03 13:40:00,16.94,16.96,16.92,16.94,362800.0,15.0864,15.1042,15.0686,15.0864,362800.0
2009-06-03 13:50:00,16.94,16.96,16.93,16.96,395600.0,15.0864,15.1042,15.0775,15.1042,395600.0
2009-06-03 14:00:00,16.96,16.96,16.93,16.95,305200.0,15.1042,15.1042,15.0775,15.0953,305200.0
2009-06-03 14:10:00,16.95,17.11,16.95,17.09,1930400.0,15.0953,15.2378,15.0953,15.22,1930400.0
2009-06-03 14:20:00,17.09,17.12,17.03,17.11,953200.0,15.22,15.2467,15.1665,15.2378,953200.0
2009-06-03 14:30:00,17.11,17.17,17.09,17.15,1839600.0,15.2378,15.2912,15.22,15.2734,1839600.0
2009-06-03 14:40:00,17.15,17.19,17.15,17.17,980000.0,15.2734,15.309,15.2734,15.2912,980000.0
2009-06-03 14:50:00,17.17,17.19,17.1,17.15,1082000.0,15.2912,15.309,15.2289,15.2734,1082000.0
2009-06-03 15:00:00,17.15,17.19,17.15,17.15,719200.0,15.2734,15.309,15.2734,15.2734,719200.0
2009-06-03 15:10:00,17.15,17.16,17.04,17.06,1818000.0,15.2734,15.2823,15.1754,15.1933,1818000.0
2009-06-03 15:20:00,17.06,17.09,16.96,16.96,1900400.0,15.1933,15.22,15.1042,15.1042,1900400.0
2009-06-03 15:30:00,16.96,16.99,16.95,16.96,1485200.0,15.1042,15.1309,15.0953,15.1042,1485200.0
2009-06-03 15:40:00,16.97,17.05,16.95,17.02,1907200.0,15.1131,15.1843,15.0953,15.1576,1907200.0
2009-06-03 15:50:00,17.02,17.11,16.99,17.07,2035600.0,15.1576,15.2378,15.1309,15.2022,2035600.0
2009-06-04 09:30:00,17.11,17.43,17.08,17.34,4026400.0,15.2378,15.5228,15.2111,15.4426,4026400.0
2009-06-04 09:40:00,17.34,17.45,17.33,17.4,2282000.0,15.4426,15.5406,15.4337,15.4961,2282000.0
2009-06-04 09:50:00,17.41,17.5,17.4,17.48,2115600.0,15.505,15.5851,15.4961,15.5673,2115600.0
2009-06-04 10:00:00,17.48,17.56,17.43,17.48,3556000.0,15.5673,15.6385,15.5228,15.5673,3556000.0
2009-06-04 10:10:00,17.49,17.54,17.41,17.53,1771200.0,15.5762,15.6207,15.505,15.6118,1771200.0
2009-06-04 10:20:00,17.54,17.61,17.49,17.6,2122800.0,15.6207,15.6831,15.5762,15.6742,2122800.0
2009-06-04 10:30:00,17.6,17.72,17.54,17.71,2007200.0,15.6742,15.781,15.6207,15.7721,2007200.0
2009-06-04 10:40:00,17.72,17.77,17.7,17.73,2502400.0,15.781,15.8256,15.7632,15.7899,2502400.0
2009-06-04 10:50:00,17.73,17.81,17.71,17.73,1850000.0,15.7899,15.8612,15.7721,15.7899,1850000.0
2009-06-04 11:00:00,17.73,17.74,17.65,17.66,1361200.0,15.7899,15.7988,15.7187,15.7276,1361200.0
2009-06-04 11:10:00,17.65,17.74,17.61,17.73,1402400.0,15.7187,15.7988,15.6831,15.7899,1402400.0
2009-06-04 11:20:00,17.74,17.79,17.69,17.75,936000.0,15.7988,15.8434,15.7543,15.8078,936000.0
2009-06-04 11:30:00,17.75,17.78,17.71,17.77,601200.0,15.8078,15.8345,15.7721,15.8256,601200.0
2009-06-04 11:40:00,17.77,17.8,17.75,17.79,678000.0,15.8256,15.8523,15.8078,15.8434,678000.0
2009-06-04 11:50:00,17.78,17.79,17.68,17.68,598000.0,15.8345,15.8434,15.7454,15.7454,598000.0
2009-06-04 12:00:00,17.69,17.72,17.66,17.7,541200.0,15.7543,15.781,15.7276,15.7632,541200.0
2009-06-04 12:10:00,17.7,17.7,17.62,17.66,591200.0,15.7632,15.7632,15.692,15.7276,591200.0
2009-06-04 12:20:00,17.67,17.71,17.64,17.66,774000.0,15.7365,15.7721,15.7098,15.7276,774000.0
2009-06-04 12:30:00,17.66,17.68,17.63,17.63,480800.0,15.7276,15.7454,15.7009,15.7009,480800.0
2009-06-04 12:40:00,17.63,17.64,17.55,17.55,776400.0,15.7009,15.7098,15.6296,15.6296,776400.0
2009-06-04 12:50:00,17.55,17.61,17.53,17.61,967600.0,15.6296,15.6831,15.6118,15.6831,967600.0
2009-06-04 13:00:00,17.61,17.61,17.48,17.5,908800.0,15.6831,15.6831,15.5673,15.5851,908800.0
2009-06-04 13:10:00,17.49,17.54,17.47,17.5,574000.0,15.5762,15.6207,15.5584,15.5851,574000.0
2009-06-04 13:20:00,17.5,17.51,17.44,17.5,488400.0,15.5851,15.594,15.5317,15.5851,488400.0
2009-06-04 13:30:00,17.5,17.57,17.5,17.56,569600.0,15.5851,15.6475,15.5851,15.6385,569600.0
2009-06-04 13:40:00,17.56,17.59,17.56,17.58,434000.0,15.6385,15.6653,15.6385,15.6564,434000.0
2009-06-04 13:50:00,17.58,17.58,17.49,17.5,483600.0,15.6564,15.6564,15.5762,15.5851,483600.0
2009-06-04 14:00:00,17.51,17.52,17.46,17.48,385200.0,15.594,15.6029,15.5495,15.5673,385200.0
2009-06-04 14:10:00,17.48,17.52,17.47,17.52,380400.0,15.5673,15.6029,15.5584,15.6029,380400.0
2009-06-04 14:20:00,17.51,17.52,17.36,17.38,1167200.0,15.594,15.6029,15.4604,15.4782,1167200.0
2009-06-04 14:30:00,17.37,17.4,17.17,17.25,2229600.0,15.4693,15.4961,15.2912,15.3625,2229600.0
2009-06-04 14:40:00,17.24,17.36,17.18,17.35,1568800.0,15.3536,15.4604,15.3001,15.4515,1568800.0
2009-06-04 14:50:00,17.35,17.36,17.23,17.24,868000.0,15.4515,15.4604,15.3447,15.3536,868000.0
2009-06-04 15:00:00,17.24,17.24,17.14,17.19,1574000.0,15.3536,15.3536,15.2645,15.309,1574000.0
2009-06-04 15:10:00,17.19,17.28,17.18,17.22,1132000.0,15.309,15.3892,15.3001,15.3357,1132000.0
2009-06-04 15:20:00,17.22,17.24,17.17,17.22,844400.0,15.3357,15.3536,15.2912,15.3357,844400.0
2009-06-04 15:30:00,17.22,17.26,17.2,17.23,993200.0,15.3357,15.3714,15.3179,15.3447,993200.0
2009-06-04 15:40:00,17.23,17.24,17.19,17.22,1036000.0,15.3447,15.3536,15.309,15.3357,1036000.0
2009-06-04 15:50:00,17.22,17.38,17.22,17.3,3762000.0,15.3357,15.4782,15.3357,15.407,3762000.0
2009-06-05 09:30:00,17.49,17.5,17.26,17.33,3231200.0,15.5762,15.5851,15.3714,15.4337,3231200.0
2009-06-05 09:40:00,17.33,17.37,17.25,17.36,1379600.0,15.4337,15.4693,15.3625,15.4604,1379600.0
2009-06-05 09:50:00,17.37,17.41,17.28,17.32,1140000.0,15.4693,15.505,15.3892,15.4248,1140000.0
2009-06-05 10:00:00,17.32,17.33,17.2,17.23,1184400.0,15.4248,15.4337,15.3179,15.3447,1184400.0
2009-06-05 10:10:00,17.24,17.33,17.21,17.32,1137600.0,15.3536,15.4337,15.3268,15.4248,1137600.0
2009-06-05 10:20:00,17.32,17.33,17.27,17.28,800800.0,15.4248,15.4337,15.3803,15.3892,800800.0
2009-06-05 10:30:00,17.28,17.4,17.25,17.4,878000.0,15.3892,15.4961,15.3625,15.4961,878000.0
2009-06-05 10:40:00,17.39,17.45,17.39,17.41,710800.0,15.4871,15.5406,15.4871,15.505,710800.0
2009-06-05 10:50:00,17.41,17.46,17.4,17.46,483200.0,15.505,15.5495,15.4961,15.5495,483200.0
2009-06-05 11:00:00,17.46,17.54,17.44,17.51,850000.0,15.5495,15.6207,15.5317,15.594,850000.0
2009-06-05 11:10:00,17.51,17.63,17.51,17.62,1408800.0,15.594,15.7009,15.594,15.692,1408800.0
2009-06-05 11:20:00,17.62,17.7,17.62,17.68,906000.0,15.692,15.7632,15.692,15.7454,906000.0
2009-06-05 11:30:00,17.68,17.71,17.63,17.65,1111200.0,15.7454,15.7721,15.7009,15.7187,1111200.0
2009-06-05 11:40:00,17.65,17.65,17.59,17.63,526000.0,15.7187,15.7187,15.6653,15.7009,526000.0
2009-06-05 11:50:00,17.63,17.66,17.56,17.65,582400.0,15.7009,15.7276,15.6385,15.7187,582400.0
2009-06-05 12:00:00,17.65,17.65,17.53,17.54,470000.0,15.7187,15.7187,15.6118,15.6207,470000.0
2009-06-05 12:10:00,17.53,17.57,17.52,17.56,344400.0,15.6118,15.6475,15.6029,15.6385,344400.0
2009-06-05 12:20:00,17.56,17.65,17.51,17.65,568000.0,15.6385,15.7187,15.594,15.7187,568000.0
2009-06-05 12:30:00,17.64,17.65,17.56,17.58,244000.0,15.7098,15.7187,15.6385,15.6564,244000.0
2009-06-05 12:40:00,17.58,17.58,17.53,17.55,224000.0,15.6564,15.6564,15.6118,15.6296,224000.0
2009-06-05 12:50:00,17.55,17.56,17.51,17.54,202800.0,15.6296,15.6385,15.594,15.6207,202800.0
2009-06-05 13:00:00,17.54,17.56,17.48,17.48,325600.0,15.6207,15.6385,15.5673,15.5673,325600.0
2009-06-05 13:10:00,17.48,17.5,17.42,17.43,317600.0,15.5673,15.5851,15.5139,15.5228,317600.0
2009-06-05 13:20:00,17.43,17.47,17.41,17.47,183200.0,15.5228,15.5584,15.505,15.5584,183200.0
2009-06-05 13:30:00,17.47,17.51,17.47,17.51,205200.0,15.5584,15.594,15.5584,15.594,205200.0
2009-06-05 13:40:00,17.51,17.52,17.47,17.49,211600.0,15.594,15.6029,15.5584,15.5762,211600.0
2009-06-05 13:50:00,17.49,17.52,17.43,17.47,436800.0,15.5762,15.6029,15.5228,15.5584,436800.0
2009-06-05 14:00:00,17.47,17.49,17.42,17.44,234400.0,15.5584,15.5762,15.5139,15.5317,234400.0
2009-06-05 14:10:00,17.44,17.48,17.44,17.46,273200.0,15.5317,15.5673,15.5317,15.5495,273200.0
2009-06-05 14:20:00,17.46,17.5,17.45,17.48,285600.0,15.5495,15.5851,15.5406,15.5673,285600.0
2009-06-05 14:30:00,17.48,17.51,17.47,17.47,348800.0,15.5673,15.594,15.5584,15.5584,348800.0
2009-06-05 14:40:00,17.47,17.5,17.43,17.43,354800.0,15.5584,15.5851,15.5228,15.5228,354800.0
2009-06-05 14:50:00,17.43,17.47,17.42,17.42,237600.0,15.5228,15.5584,15.5139,15.5139,237600.0
2009-06-05 15:00:00,17.42,17.43,17.38,17.38,538400.0,15.5139,15.5228,15.4782,15.4782,538400.0
2009-06-05 15:10:00,17.38,17.38,17.34,17.35,570000.0,15.4782,15.4782,15.4426,15.4515,570000.0
2009-06-05 15:20:00,17.36,17.38,17.34,17.37,375600.0,15.4604,15.4782,15.4426,15.4693,375600.0
2009-06-05 15:30:00,17.36,17.39,17.34,17.37,642800.0,15.4604,15.4871,15.4426,15.4693,642800.0
2009-06-05 15:40:00,17.37,17.4,17.33,17.35,1114800.0,15.4693,15.4961,15.4337,15.4515,1114800.0
2009-06-05 15:50:00,17.35,17.39,17.28,17.32,1812800.0,15.4515,15.4871,15.3892,15.4248,1812800.0
2009-06-08 09:30:00,17.17,17.24,17.14,17.15,691200.0,15.2912,15.3536,15.2645,15.2734,691200.0
2009-06-08 09:40:00,17.14,17.25,17.14,17.24,397600.0,15.2645,15.3625,15.2645,15.3536,397600.0
2009-06-08 09:50:00,17.24,17.27,17.15,17.22,535600.0,15.3536,15.3803,15.2734,15.3357,535600.0
2009-06-08 10:00:00,17.23,17.25,17.2,17.22,360400.0,15.3447,15.3625,15.3179,15.3357,360400.0
2009-06-08 10:10:00,17.21,17.23,17.18,17.22,396800.0,15.3268,15.3447,15.3001,15.3357,396800.0
2009-06-08 10:20:00,17.22,17.34,17.21,17.34,496400.0,15.3357,15.4426,15.3268,15.4426,496400.0
2009-06-08 10:30:00,17.34,17.47,17.32,17.45,1265200.0,15.4426,15.5584,15.4248,15.5406,1265200.0
2009-06-08 10:40:00,17.46,17.6,17.45,17.55,1364400.0,15.5495,15.6742,15.5406,15.6296,1364400.0
2009-06-08 10:50:00,17.55,17.58,17.51,17.51,707200.0,15.6296,15.6564,15.594,15.594,707200.0
2009-06-08 11:00:00,17.51,17.55,17.48,17.54,436400.0,15.594,15.6296,15.5673,15.6207,436400.0
2009-06-08 11:10:00,17.55,17.65,17.54,17.6,1016800.0,15.6296,15.7187,15.6207,15.6742,1016800.0
2009-06-08 11:20:00,17.6,17.62,17.51,17.54,589600.0,15.6742,15.692,15.594,15.6207,589600.0
2009-06-08 11:30:00,17.54,17.58,17.51,17.57,352000.0,15.6207,15.6564,15.594,15.6475,352000.0
2009-06-08 11:40:00,17.58,17.61,17.57,17.57,332400.0,15.6564,15.6831,15.6475,15.6475,332400.0
2009-06-08 11:50:00,17.57,17.58,17.52,17.54,226000.0,15.6475,15.6564,15.6029,15.6207,226000.0
2009-06-08 12:00:00,17.54,17.55,17.47,17.51,344800.0,15.6207,15.6296,15.5584,15.594,344800.0
2009-06-08 12:10:00,17.51,17.52,17.42,17.49,327200.0,15.594,15.6029,15.5139,15.5762,327200.0
2009-06-08 12:20:00,17.48,17.5,17.44,17.48,389200.0,15.5673,15.5851,15.5317,15.5673,389200.0
2009-06-08 12:30:00,17.48,17.49,17.43,17.47,306000.0,15.5673,15.5762,15.5228,15.5584,306000.0
2009-06-08 12:40:00,17.47,17.5,17.46,17.47,238000.0,15.5584,15.5851,15.5495,15.5584,238000.0
2009-06-08 12:50:00,17.47,17.5,17.45,17.49,146000.0,15.5584,15.5851,15.5406,15.5762,146000.0
2009-06-08 13:00:00,17.49,17.5,17.49,17.5,297200.0,15.5762,15.5851,15.5762,15.5851,297200.0
2009-06-08 13:10:00,17.5,17.51,17.49,17.5,348800.0,15.5851,15.594,15.5762,15.5851,348800.0
2009-06-08 13:20:00,17.5,17.51,17.5,17.5,254000.0,15.5851,15.594,15.5851,15.5851,254000.0
2009-06-08 13:30:00,17.5,17.51,17.48,17.49,268400.0,15.5851,15.594,15.5673,15.5762,268400.0
2009-06-08 13:40:00,17.48,17.5,17.48,17.49,246000.0,15.5673,15.5851,15.5673,15.5762,246000.0
2009-06-08 13:50:00,17.49,17.51,17.45,17.5,270800.0,15.5762,15.594,15.5406,15.5851,270800.0
2009-06-08 14:00:00,17.5,17.5,17.46,17.48,208400.0,15.5851,15.5851,15.5495,15.5673,208400.0
2009-06-08 14:10:00,17.49,17.5,17.46,17.48,113200.0,15.5762,15.5851,15.5495,15.5673,113200.0
2009-06-08 14:20:00,17.48,17.49,17.45,17.48,195200.0,15.5673,15.5762,15.5406,15.5673,195200.0
2009-06-08 14:30:00,17.47,17.5,17.46,17.46,306000.0,15.5584,15.5851,15.5495,15.5495,306000.0
2009-06-08 14:40:00,17.46,17.49,17.41,17.48,483600.0,15.5495,15.5762,15.505,15.5673,483600.0
2009-06-08 14:50:00,17.48,17.56,17.48,17.53,570000.0,15.5673,15.6385,15.5673,15.6118,570000.0
2009-06-08 15:00:00,17.54,17.56,17.44,17.47,493200.0,15.6207,15.6385,15.5317,15.5584,493200.0
2009-06-08 15:10:00,17.47,17.5,17.43,17.47,484400.0,15.5584,15.5851,15.5228,15.5584,484400.0
2009-06-08 15:20:00,17.47,17.56,17.44,17.45,710400.0,15.5584,15.6385,15.5317,15.5406,710400.0
2009-06-08 15:30:00,17.45,17.55,17.45,17.52,1260000.0,15.5406,15.6296,15.5406,15.6029,1260000.0
2009-06-08 15:40:00,17.52,17.53,17.38,17.46,1000000.0,15.6029,15.6118,15.4782,15.5495,1000000.0
2009-06-08 15:50:00,17.45,17.47,17.41,17.45,1256400.0,15.5406,15.5584,15.505,15.5406,1256400.0
2009-06-09 09:30:00,17.52,17.53,17.29,17.43,899600.0,15.6029,15.6118,15.3981,15.5228,899600.0
2009-06-09 09:40:00,17.42,17.59,17.35,17.51,969600.0,15.5139,15.6653,15.4515,15.594,969600.0
2009-06-09 09:50:00,17.51,17.54,17.43,17.48,547600.0,15.594,15.6207,15.5228,15.5673,547600.0
2009-06-09 10:00:00,17.48,17.53,17.45,17.49,433600.0,15.5673,15.6118,15.5406,15.5762,433600.0
2009-06-09 10:10:00,17.49,17.5,17.39,17.44,606000.0,15.5762,15.5851,15.4871,15.5317,606000.0
2009-06-09 10:20:00,17.44,17.44,17.3,17.32,984800.0,15.5317,15.5317,15.407,15.4248,984800.0
2009-06-09 10:30:00,17.32,17.37,17.32,17.35,318000.0,15.4248,15.4693,15.4248,15.4515,318000.0
2009-06-09 10:40:00,17.35,17.37,17.33,17.34,395200.0,15.4515,15.4693,15.4337,15.4426,395200.0
2009-06-09 10:50:00,17.35,17.36,17.3,17.31,341600.0,15.4515,15.4604,15.407,15.4159,341600.0
2009-06-09 11:00:00,17.31,17.32,17.28,17.31,290800.0,15.4159,15.4248,15.3892,15.4159,290800.0
2009-06-09 11:10:00,17.31,17.31,17.25,17.28,248400.0,15.4159,15.4159,15.3625,15.3892,248400.0
2009-06-09 11:20:00,17.28,17.28,17.23,17.23,463600.0,15.3892,15.3892,15.3447,15.3447,463600.0
2009-06-09 11:30:00,17.23,17.28,17.2,17.21,327200.0,15.3447,15.3892,15.3179,15.3268,327200.0
2009-06-09 11:40:00,17.21,17.21,17.16,17.17,510800.0,15.3268,15.3268,15.2823,15.2912,510800.0
2009-06-09 11:50:00,17.17,17.18,17.13,17.14,855600.0,15.2912,15.3001,15.2556,15.2645,855600.0
2009-06-09 12:00:00,17.14,17.22,17.14,17.21,508800.0,15.2645,15.3357,15.2645,15.3268,508800.0
2009-06-09 12:10:00,17.21,17.23,17.2,17.22,232400.0,15.3268,15.3447,15.3179,15.3357,232400.0
2009-06-09 12:20:00,17.23,17.31,17.22,17.31,411600.0,15.3447,15.4159,15.3357,15.4159,411600.0
2009-06-09 12:30:00,17.31,17.33,17.26,17.28,322000.0,15.4159,15.4337,15.3714,15.3892,322000.0
2009-06-09 12:40:00,17.28,17.29,17.25,17.29,356400.0,15.3892,15.3981,15.3625,15.3981,356400.0
2009-06-09 12:50:00,17.29,17.29,17.25,17.27,228000.0,15.3981,15.3981,15.3625,15.3803,228000.0
2009-06-09 13:00:00,17.27,17.32,17.27,17.3,468000.0,15.3803,15.4248,15.3803,15.407,468000.0
2009-06-09 13:10:00,17.29,17.29,17.14,17.17,713200.0,15.3981,15.3981,15.2645,15.2912,713200.0
2009-06-09 13:20:00,17.17,17.24,17.15,17.24,526800.0,15.2912,15.3536,15.2734,15.3536,526800.0
2009-06-09 13:30:00,17.24,17.26,17.21,17.26,266800.0,15.3536,15.3714,15.3268,15.3714,266800.0
2009-06-09 13:40:00,17.26,17.27,17.24,17.26,200000.0,15.3714,15.3803,15.3536,15.3714,200000.0
2009-06-09 13:50:00,17.26,17.31,17.23,17.27,286800.0,15.3714,15.4159,15.3447,15.3803,286800.0
2009-06-09 14:00:00,17.27,17.29,17.24,17.26,347600.0,15.3803,15.3981,15.3536,15.3714,347600.0
2009-06-09 14:10:00,17.27,17.28,17.25,17.25,224400.0,15.3803,15.3892,15.3625,15.3625,224400.0
2009-06-09 14:20:00,17.25,17.26,17.24,17.25,159200.0,15.3625,15.3714,15.3536,15.3625,159200.0
2009-06-09 14:30:00,17.25,17.27,17.2,17.21,447600.0,15.3625,15.3803,15.3179,15.3268,447600.0
2009-06-09 14:40:00,17.2,17.22,17.18,17.18,327600.0,15.3179,15.3357,15.3001,15.3001,327600.0
2009-06-09 14:50:00,17.18,17.2,17.16,17.16,510800.0,15.3001,15.3179,15.2823,15.2823,510800.0
2009-06-09 15:00:00,17.16,17.22,17.15,17.2,677200.0,15.2823,15.3357,15.2734,15.3179,677200.0
2009-06-09 15:10:00,17.19,17.22,17.18,17.2,475600.0,15.309,15.3357,15.3001,15.3179,475600.0
2009-06-09 15:20:00,17.2,17.2,17.16,17.17,342000.0,15.3179,15.3179,15.2823,15.2912,342000.0
2009-06-09 15:30:00,17.17,17.19,17.16,17.19,584400.0,15.2912,15.309,15.2823,15.309,584400.0
2009-06-09 15:40:00,17.19,17.21,17.15,17.17,890400.0,15.309,15.3268,15.2734,15.2912,890400.0
2009-06-09 15:50:00,17.16,17.18,17.12,17.16,2116800.0,15.2823,15.3001,15.2467,15.2823,2116800.0
2009-06-10 09:30:00,17.26,17.34,17.05,17.09,1482400.0,15.3714,15.4426,15.1843,15.22,1482400.0
2009-06-10 09:40:00,17.09,17.13,17.05,17.05,1123200.0,15.22,15.2556,15.1843,15.1843,1123200.0
2009-06-10 09:50:00,17.06,17.16,17.05,17.06,1418000.0,15.1933,15.2823,15.1843,15.1933,1418000.0
2009-06-10 10:00:00,17.06,17.18,16.99,17.13,1653200.0,15.1933,15.3001,15.1309,15.2556,1653200.0
2009-06-10 10:10:00,17.13,17.21,17.08,17.15,960400.0,15.2556,15.3268,15.2111,15.2734,960400.0
2009-06-10 10:20:00,17.15,17.3,17.08,17.16,2006800.0,15.2734,15.407,15.2111,15.2823,2006800.0
2009-06-10 10:30:00,17.16,17.21,17.09,17.18,1214800.0,15.2823,15.3268,15.22,15.3001,1214800.0
2009-06-10 10:40:00,17.18,17.24,17.12,17.12,964400.0,15.3001,15.3536,15.2467,15.2467,964400.0
2009-06-10 10:50:00,17.12,17.15,17.1,17.12,942000.0,15.2467,15.2734,15.2289,15.2467,942000.0
2009-06-10 11:00:00,17.13,17.13,17.1,17.12,321200.0,15.2556,15.2556,15.2289,15.2467,321200.0
2009-06-10 11:10:00,17.12,17.13,17.05,17.1,494000.0,15.2467,15.2556,15.1843,15.2289,494000.0
2009-06-10 11:20:00,17.1,17.1,17.04,17.04,373600.0,15.2289,15.2289,15.1754,15.1754,373600.0
2009-06-10 11:30:00,17.05,17.05,17.01,17.01,1149600.0,15.1843,15.1843,15.1487,15.1487,1149600.0
2009-06-10 11:40:00,17.02,17.07,16.99,17.06,732400.0,15.1576,15.2022,15.1309,15.1933,732400.0
2009-06-10 11:50:00,17.07,17.08,17.04,17.05,338000.0,15.2022,15.2111,15.1754,15.1843,338000.0
2009-06-10 12:00:00,17.05,17.13,17.02,17.11,496800.0,15.1843,15.2556,15.1576,15.2378,496800.0
2009-06-10 12:10:00,17.12,17.19,17.12,17.16,414400.0,15.2467,15.309,15.2467,15.2823,414400.0
2009-06-10 12:20:00,17.16,17.18,17.12,17.15,1092000.0,15.2823,15.3001,15.2467,15.2734,1092000.0
2009-06-10 12:30:00,17.15,17.21,17.14,17.21,353600.0,15.2734,15.3268,15.2645,15.3268,353600.0
2009-06-10 12:40:00,17.21,17.23,17.18,17.23,286800.0,15.3268,15.3447,15.3001,15.3447,286800.0
2009-06-10 12:50:00,17.23,17.23,17.17,17.2,284000.0,15.3447,15.3447,15.2912,15.3179,284000.0
2009-06-10 13:00:00,17.21,17.25,17.2,17.21,892000.0,15.3268,15.3625,15.3179,15.3268,892000.0
2009-06-10 13:10:00,17.21,17.23,17.16,17.18,481600.0,15.3268,15.3447,15.2823,15.3001,481600.0
2009-06-10 13:20:00,17.18,17.2,17.12,17.12,598000.0,15.3001,15.3179,15.2467,15.2467,598000.0
2009-06-10 13:30:00,17.13,17.18,17.13,17.16,328000.0,15.2556,15.3001,15.2556,15.2823,328000.0
2009-06-10 13:40:00,17.16,17.23,17.16,17.16,423200.0,15.2823,15.3447,15.2823,15.2823,423200.0
2009-06-10 13:50:00,17.16,17.24,17.16,17.23,467200.0,15.2823,15.3536,15.2823,15.3447,467200.0
2009-06-10 14:00:00,17.23,17.3,17.22,17.29,683200.0,15.3447,15.407,15.3357,15.3981,683200.0
2009-06-10 14:10:00,17.29,17.34,17.27,17.32,642400.0,15.3981,15.4426,15.3803,15.4248,642400.0
2009-06-10 14:20:00,17.33,17.4,17.31,17.38,684800.0,15.4337,15.4961,15.4159,15.4782,684800.0
2009-06-10 14:30:00,17.38,17.48,17.35,17.43,920800.0,15.4782,15.5673,15.4515,15.5228,920800.0
2009-06-10 14:40:00,17.43,17.44,17.37,17.39,1053200.0,15.5228,15.5317,15.4693,15.4871,1053200.0
2009-06-10 14:50:00,17.39,17.4,17.32,17.36,782400.0,15.4871,15.4961,15.4248,15.4604,782400.0
2009-06-10 15:00:00,17.36,17.36,17.3,17.36,734000.0,15.4604,15.4604,15.407,15.4604,734000.0
2009-06-10 15:10:00,17.36,17.41,17.35,17.36,713600.0,15.4604,15.505,15.4515,15.4604,713600.0
2009-06-10 15:20:00,17.36,17.37,17.28,17.35,1196800.0,15.4604,15.4693,15.3892,15.4515,1196800.0
2009-06-10 15:30:00,17.35,17.36,17.32,17.33,739200.0,15.4515,15.4604,15.4248,15.4337,739200.0
2009-06-10 15:40:00,17.34,17.39,17.3,17.39,1029600.0,15.4426,15.4871,15.407,15.4871,1029600.0
2009-06-10 15:50:00,17.38,17.4,17.3,17.32,2302800.0,15.4782,15.4961,15.407,15.4248,2302800.0
2009-06-11 09:30:00,17.34,17.4,17.05,17.05,1593600.0,15.4426,15.4961,15.1843,15.1843,1593600.0
2009-06-11 09:40:00,17.05,17.08,17.01,17.05,2127600.0,15.1843,15.2111,15.1487,15.1843,2127600.0
2009-06-11 09:50:00,17.05,17.09,16.99,17.04,1151200.0,15.1843,15.22,15.1309,15.1754,1151200.0
2009-06-11 10:00:00,17.04,17.04,16.95,16.96,1044400.0,15.1754,15.1754,15.0953,15.1042,1044400.0
2009-06-11 10:10:00,16.96,16.97,16.92,16.94,1281600.0,15.1042,15.1131,15.0686,15.0864,1281600.0
2009-06-11 10:20:00,16.94,16.96,16.86,16.96,1381200.0,15.0864,15.1042,15.0151,15.1042,1381200.0
2009-06-11 10:30:00,16.96,16.99,16.93,16.96,736000.0,15.1042,15.1309,15.0775,15.1042,736000.0
2009-06-11 10:40:00,16.96,17.03,16.95,17.02,466400.0,15.1042,15.1665,15.0953,15.1576,466400.0
2009-06-11 10:50:00,17.02,17.02,16.95,16.96,355200.0,15.1576,15.1576,15.0953,15.1042,355200.0
2009-06-11 11:00:00,16.96,17.01,16.95,16.98,402800.0,15.1042,15.1487,15.0953,15.122,402800.0
2009-06-11 11:10:00,16.98,17.0,16.96,16.98,478000.0,15.122,15.1398,15.1042,15.122,478000.0
2009-06-11 11:20:00,16.97,16.98,16.9,16.91,558400.0,15.1131,15.122,15.0508,15.0597,558400.0
2009-06-11 11:30:00,16.91,16.92,16.88,16.9,668000.0,15.0597,15.0686,15.033,15.0508,668000.0
2009-06-11 11:40:00,16.9,16.97,16.9,16.94,468400.0,15.0508,15.1131,15.0508,15.0864,468400.0
2009-06-11 11:50:00,16.93,16.95,16.9,16.92,245200.0,15.0775,15.0953,15.0508,15.0686,245200.0
2009-06-11 12:00:00,16.92,16.93,16.9,16.91,385600.0,15.0686,15.0775,15.0508,15.0597,385600.0
2009-06-11 12:10:00,16.91,16.92,16.88,16.91,532000.0,15.0597,15.0686,15.033,15.0597,532000.0
2009-06-11 12:20:00,16.91,16.92,16.86,16.87,389600.0,15.0597,15.0686,15.0151,15.024,389600.0
2009-06-11 12:30:00,16.87,16.88,16.84,16.85,631600.0,15.024,15.033,14.9973,15.0062,631600.0
2009-06-11 12:40:00,16.85,16.85,16.8,16.81,608400.0,15.0062,15.0062,14.9617,14.9706,608400.0
2009-06-11 12:50:00,16.81,16.81,16.76,16.81,953600.0,14.9706,14.9706,14.9261,14.9706,953600.0
2009-06-11 13:00:00,16.81,16.87,16.81,16.82,576400.0,14.9706,15.024,14.9706,14.9795,576400.0
2009-06-11 13:10:00,16.82,16.9,16.82,16.89,445600.0,14.9795,15.0508,14.9795,15.0419,445600.0
2009-06-11 13:20:00,16.89,16.89,16.85,16.89,628400.0,15.0419,15.0419,15.0062,15.0419,628400.0
2009-06-11 13:30:00,16.88,16.89,16.81,16.81,594000.0,15.033,15.0419,14.9706,14.9706,594000.0
2009-06-11 13:40:00,16.82,16.82,16.78,16.79,685600.0,14.9795,14.9795,14.9439,14.9528,685600.0
2009-06-11 13:50:00,16.79,16.8,16.76,16.76,745200.0,14.9528,14.9617,14.9261,14.9261,745200.0
2009-06-11 14:00:00,16.76,16.78,16.72,16.72,1211200.0,14.9261,14.9439,14.8905,14.8905,1211200.0
2009-06-11 14:10:00,16.72,16.76,16.67,16.69,1813600.0,14.8905,14.9261,14.8459,14.8637,1813600.0
2009-06-11 14:20:00,16.68,16.75,16.68,16.74,954800.0,14.8548,14.9172,14.8548,14.9083,954800.0
2009-06-11 14:30:00,16.74,16.76,16.71,16.75,961200.0,14.9083,14.9261,14.8816,14.9172,961200.0
2009-06-11 14:40:00,16.75,16.79,16.73,16.75,910800.0,14.9172,14.9528,14.8994,14.9172,910800.0
2009-06-11 14:50:00,16.76,16.77,16.72,16.74,743200.0,14.9261,14.935,14.8905,14.9083,743200.0
2009-06-11 15:00:00,16.74,16.77,16.71,16.74,628000.0,14.9083,14.935,14.8816,14.9083,628000.0
2009-06-11 15:10:00,16.74,16.77,16.73,16.76,564000.0,14.9083,14.935,14.8994,14.9261,564000.0
2009-06-11 15:20:00,16.76,16.82,16.76,16.78,936000.0,14.9261,14.9795,14.9261,14.9439,936000.0
2009-06-11 15:30:00,16.78,16.78,16.73,16.78,1334400.0,14.9439,14.9439,14.8994,14.9439,1334400.0
2009-06-11 15:40:00,16.78,16.82,16.69,16.73,3064400.0,14.9439,14.9795,14.8637,14.8994,3064400.0
2009-06-11 15:50:00,16.73,16.81,16.68,16.69,4721600.0,14.8994,14.9706,14.8548,14.8637,4721600.0
2009-06-12 09:30:00,16.72,16.8,16.65,16.7,1029200.0,14.8905,14.9617,14.8281,14.8726,1029200.0
2009-06-12 09:40:00,16.7,16.73,16.66,16.67,886400.0,14.8726,14.8994,14.837,14.8459,886400.0
2009-06-12 09:50:00,16.67,16.7,16.63,16.66,958000.0,14.8459,14.8726,14.8103,14.837,958000.0
2009-06-12 10:00:00,16.66,16.66,16.43,16.46,1493200.0,14.837,14.837,14.6322,14.6589,1493200.0
2009-06-12 10:10:00,16.45,16.45,16.35,16.38,1566400.0,14.65,14.65,14.5609,14.5877,1566400.0
2009-06-12 10:20:00,16.38,16.47,16.37,16.43,1061600.0,14.5877,14.6678,14.5788,14.6322,1061600.0
2009-06-12 10:30:00,16.43,16.46,16.39,16.45,602400.0,14.6322,14.6589,14.5966,14.65,602400.0
2009-06-12 10:40:00,16.45,16.5,16.43,16.45,658000.0,14.65,14.6945,14.6322,14.65,658000.0
2009-06-12 10:50:00,16.45,16.46,16.39,16.4,584400.0,14.65,14.6589,14.5966,14.6055,584400.0
2009-06-12 11:00:00,16.41,16.46,16.39,16.43,407600.0,14.6144,14.6589,14.5966,14.6322,407600.0
2009-06-12 11:10:00,16.43,16.46,16.41,16.43,226800.0,14.6322,14.6589,14.6144,14.6322,226800.0
2009-06-12 11:20:00,16.43,16.43,16.4,16.41,203200.0,14.6322,14.6322,14.6055,14.6144,203200.0
2009-06-12 11:30:00,16.41,16.43,16.39,16.41,198000.0,14.6144,14.6322,14.5966,14.6144,198000.0
2009-06-12 11:40:00,16.41,16.41,16.39,16.4,132800.0,14.6144,14.6144,14.5966,14.6055,132800.0
2009-06-12 11:50:00,16.4,16.4,16.3,16.3,789200.0,14.6055,14.6055,14.5164,14.5164,789200.0
2009-06-12 12:00:00,16.3,16.33,16.28,16.29,675200.0,14.5164,14.5431,14.4986,14.5075,675200.0
2009-06-12 12:10:00,16.29,16.33,16.29,16.29,423600.0,14.5075,14.5431,14.5075,14.5075,423600.0
2009-06-12 12:20:00,16.29,16.33,16.29,16.32,269200.0,14.5075,14.5431,14.5075,14.5342,269200.0
2009-06-12 12:30:00,16.32,16.38,16.27,16.29,571200.0,14.5342,14.5877,14.4897,14.5075,571200.0
2009-06-12 12:40:00,16.29,16.32,16.28,16.31,262800.0,14.5075,14.5342,14.4986,14.5253,262800.0
2009-06-12 12:50:00,16.31,16.32,16.28,16.3,335600.0,14.5253,14.5342,14.4986,14.5164,335600.0
2009-06-12 13:00:00,16.3,16.3,16.23,16.25,1058800.0,14.5164,14.5164,14.4541,14.4719,1058800.0
2009-06-12 13:10:00,16.25,16.27,16.19,16.19,726800.0,14.4719,14.4897,14.4185,14.4185,726800.0
2009-06-12 13:20:00,16.19,16.22,16.16,16.18,702400.0,14.4185,14.4452,14.3917,14.4095,702400.0
2009-06-12 13:30:00,16.18,16.23,16.17,16.23,513200.0,14.4095,14.4541,14.4006,14.4541,513200.0
2009-06-12 13:40:00,16.23,16.23,16.2,16.2,424400.0,14.4541,14.4541,14.4274,14.4274,424400.0
2009-06-12 13:50:00,16.2,16.21,16.15,16.18,465200.0,14.4274,14.4363,14.3828,14.4095,465200.0
2009-06-12 14:00:00,16.18,16.2,16.15,16.16,451600.0,14.4095,14.4274,14.3828,14.3917,451600.0
2009-06-12 14:10:00,16.15,16.16,16.12,16.13,624000.0,14.3828,14.3917,14.3561,14.365,624000.0
2009-06-12 14:20:00,16.13,16.15,16.09,16.11,707200.0,14.365,14.3828,14.3294,14.3472,707200.0
2009-06-12 14:30:00,16.11,16.13,16.1,16.12,590400.0,14.3472,14.365,14.3383,14.3561,590400.0
2009-06-12 14:40:00,16.12,16.24,16.12,16.24,980400.0,14.3561,14.463,14.3561,14.463,980400.0
2009-06-12 14:50:00,16.24,16.26,16.13,16.13,890400.0,14.463,14.4808,14.365,14.365,890400.0
2009-06-12 15:00:00,16.13,16.18,16.12,16.17,806400.0,14.365,14.4095,14.3561,14.4006,806400.0
2009-06-12 15:10:00,16.17,16.23,16.17,16.21,565200.0,14.4006,14.4541,14.4006,14.4363,565200.0
2009-06-12 15:20:00,16.21,16.22,16.16,16.22,640400.0,14.4363,14.4452,14.3917,14.4452,640400.0
2009-06-12 15:30:00,16.22,16.22,16.18,16.19,698000.0,14.4452,14.4452,14.4095,14.4185,698000.0
2009-06-12 15:40:00,16.19,16.2,16.08,16.13,1917200.0,14.4185,14.4274,14.3205,14.365,1917200.0
2009-06-12 15:50:00,16.13,16.15,16.09,16.12,2965600.0,14.365,14.3828,14.3294,14.3561,2965600.0
2009-06-15 09:30:00,15.99,16.04,15.77,16.03,1833200.0,14.2403,14.2849,14.0444,14.276,1833200.0
2009-06-15 09:40:00,16.03,16.21,16.02,16.17,1818400.0,14.276,14.4363,14.2671,14.4006,1818400.0
2009-06-15 09:50:00,16.17,16.4,16.16,16.37,1943600.0,14.4006,14.6055,14.3917,14.5788,1943600.0
2009-06-15 10:00:00,16.37,16.47,16.34,16.35,2056800.0,14.5788,14.6678,14.552,14.5609,2056800.0
2009-06-15 10:10:00,16.35,16.38,16.25,16.28,1181600.0,14.5609,14.5877,14.4719,14.4986,1181600.0
2009-06-15 10:20:00,16.27,16.3,16.22,16.25,712800.0,14.4897,14.5164,14.4452,14.4719,712800.0
2009-06-15 10:30:00,16.24,16.33,16.22,16.27,771200.0,14.463,14.5431,14.4452,14.4897,771200.0
2009-06-15 10:40:00,16.28,16.32,16.22,16.3,806800.0,14.4986,14.5342,14.4452,14.5164,806800.0
2009-06-15 10:50:00,16.3,16.31,16.22,16.24,424800.0,14.5164,14.5253,14.4452,14.463,424800.0
2009-06-15 11:00:00,16.23,16.28,16.19,16.25,526800.0,14.4541,14.4986,14.4185,14.4719,526800.0
2009-06-15 11:10:00,16.25,16.27,16.14,16.15,691600.0,14.4719,14.4897,14.3739,14.3828,691600.0
2009-06-15 11:20:00,16.15,16.23,16.14,16.21,306400.0,14.3828,14.4541,14.3739,14.4363,306400.0
2009-06-15 11:30:00,16.21,16.24,16.2,16.22,346800.0,14.4363,14.463,14.4274,14.4452,346800.0
2009-06-15 11:40:00,16.23,16.25,16.22,16.22,272800.0,14.4541,14.4719,14.4452,14.4452,272800.0
2009-06-15 11:50:00,16.22,16.22,16.17,16.19,207600.0,14.4452,14.4452,14.4006,14.4185,207600.0
2009-06-15 12:00:00,16.19,16.22,16.18,16.21,202800.0,14.4185,14.4452,14.4095,14.4363,202800.0
2009-06-15 12:10:00,16.21,16.21,16.15,16.17,238800.0,14.4363,14.4363,14.3828,14.4006,238800.0
2009-06-15 12:20:00,16.17,16.19,16.13,16.14,314800.0,14.4006,14.4185,14.365,14.3739,314800.0
2009-06-15 12:30:00,16.14,16.15,16.12,16.12,368000.0,14.3739,14.3828,14.3561,14.3561,368000.0
2009-06-15 12:40:00,16.13,16.21,16.12,16.2,380800.0,14.365,14.4363,14.3561,14.4274,380800.0
2009-06-15 12:50:00,16.2,16.23,16.16,16.23,468000.0,14.4274,14.4541,14.3917,14.4541,468000.0
2009-06-15 13:00:00,16.22,16.25,16.2,16.25,309200.0,14.4452,14.4719,14.4274,14.4719,309200.0
2009-06-15 13:10:00,16.25,16.26,16.21,16.23,263600.0,14.4719,14.4808,14.4363,14.4541,263600.0
2009-06-15 13:20:00,16.23,16.23,16.19,16.22,192400.0,14.4541,14.4541,14.4185,14.4452,192400.0
2009-06-15 13:30:00,16.22,16.24,16.2,16.21,202800.0,14.4452,14.463,14.4274,14.4363,202800.0
2009-06-15 13:40:00,16.21,16.22,16.19,16.21,170000.0,14.4363,14.4452,14.4185,14.4363,170000.0
2009-06-15 13:50:00,16.21,16.21,16.19,16.2,100800.0,14.4363,14.4363,14.4185,14.4274,100800.0
2009-06-15 14:00:00,16.2,16.21,16.18,16.19,163600.0,14.4274,14.4363,14.4095,14.4185,163600.0
2009-06-15 14:10:00,16.19,16.21,16.17,16.2,364000.0,14.4185,14.4363,14.4006,14.4274,364000.0
2009-06-15 14:20:00,16.2,16.23,16.19,16.22,341200.0,14.4274,14.4541,14.4185,14.4452,341200.0
2009-06-15 14:30:00,16.22,16.25,16.21,16.24,316800.0,14.4452,14.4719,14.4363,14.463,316800.0
2009-06-15 14:40:00,16.24,16.25,16.2,16.22,379200.0,14.463,14.4719,14.4274,14.4452,379200.0
2009-06-15 14:50:00,16.23,16.24,16.2,16.24,300000.0,14.4541,14.463,14.4274,14.463,300000.0
2009-06-15 15:00:00,16.24,16.24,16.19,16.23,288800.0,14.463,14.463,14.4185,14.4541,288800.0
2009-06-15 15:10:00,16.23,16.26,16.22,16.23,438400.0,14.4541,14.4808,14.4452,14.4541,438400.0
2009-06-15 15:20:00,16.23,16.23,16.18,16.21,506000.0,14.4541,14.4541,14.4095,14.4363,506000.0
2009-06-15 15:30:00,16.21,16.25,16.21,16.23,451600.0,14.4363,14.4719,14.4363,14.4541,451600.0
2009-06-15 15:40:00,16.23,16.25,16.21,16.21,925600.0,14.4541,14.4719,14.4363,14.4363,925600.0
2009-06-15 15:50:00,16.21,16.23,16.1,16.11,1914400.0,14.4363,14.4541,14.3383,14.3472,1914400.0
2009-06-16 09:30:00,16.28,16.28,16.11,16.11,1083200.0,14.4986,14.4986,14.3472,14.3472,1083200.0
2009-06-16 09:40:00,16.11,16.14,16.05,16.13,716800.0,14.3472,14.3739,14.2938,14.365,716800.0
2009-06-16 09:50:00,16.13,16.19,16.07,16.11,477600.0,14.365,14.4185,14.3116,14.3472,477600.0
2009-06-16 10:00:00,16.1,16.12,15.95,15.97,815200.0,14.3383,14.3561,14.2047,14.2225,815200.0
2009-06-16 10:10:00,15.97,15.99,15.84,15.86,1376400.0,14.2225,14.2403,14.1068,14.1246,1376400.0
2009-06-16 10:20:00,15.87,15.88,15.82,15.84,847200.0,14.1335,14.1424,14.0889,14.1068,847200.0
2009-06-16 10:30:00,15.84,15.95,15.84,15.93,598000.0,14.1068,14.2047,14.1068,14.1869,598000.0
2009-06-16 10:40:00,15.93,15.99,15.9,15.98,592000.0,14.1869,14.2403,14.1602,14.2314,592000.0
2009-06-16 10:50:00,15.98,16.05,15.97,16.0,480000.0,14.2314,14.2938,14.2225,14.2492,480000.0
2009-06-16 11:00:00,16.0,16.04,15.99,16.02,342800.0,14.2492,14.2849,14.2403,14.2671,342800.0
2009-06-16 11:10:00,16.02,16.02,15.98,16.0,249600.0,14.2671,14.2671,14.2314,14.2492,249600.0
2009-06-16 11:20:00,16.01,16.01,15.97,16.0,379200.0,14.2581,14.2581,14.2225,14.2492,379200.0
2009-06-16 11:30:00,16.0,16.0,15.97,15.99,226800.0,14.2492,14.2492,14.2225,14.2403,226800.0
2009-06-16 11:40:00,15.99,16.0,15.96,15.97,438800.0,14.2403,14.2492,14.2136,14.2225,438800.0
2009-06-16 11:50:00,15.96,15.99,15.94,15.95,309200.0,14.2136,14.2403,14.1958,14.2047,309200.0
2009-06-16 12:00:00,15.94,15.95,15.9,15.94,398000.0,14.1958,14.2047,14.1602,14.1958,398000.0
2009-06-16 12:10:00,15.93,15.94,15.91,15.92,208400.0,14.1869,14.1958,14.1691,14.178,208400.0
2009-06-16 12:20:00,15.93,15.98,15.92,15.96,306000.0,14.1869,14.2314,14.178,14.2136,306000.0
2009-06-16 12:30:00,15.96,15.96,15.91,15.92,228000.0,14.2136,14.2136,14.1691,14.178,228000.0
2009-06-16 12:40:00,15.93,15.95,15.9,15.91,376800.0,14.1869,14.2047,14.1602,14.1691,376800.0
2009-06-16 12:50:00,15.91,15.92,15.88,15.89,285600.0,14.1691,14.178,14.1424,14.1513,285600.0
2009-06-16 13:00:00,15.89,15.89,15.83,15.87,3769200.0,14.1513,14.1513,14.0978,14.1335,3769200.0
2009-06-16 13:10:00,15.87,15.88,15.77,15.79,602000.0,14.1335,14.1424,14.0444,14.0622,602000.0
2009-06-16 13:20:00,15.78,15.81,15.74,15.77,1119200.0,14.0533,14.08,14.0177,14.0444,1119200.0
2009-06-16 13:30:00,15.77,15.77,15.73,15.73,566000.0,14.0444,14.0444,14.0088,14.0088,566000.0
2009-06-16 13:40:00,15.73,15.74,15.53,15.64,3406000.0,14.0088,14.0177,13.8307,13.9286,3406000.0
2009-06-16 13:50:00,15.64,15.74,15.62,15.72,937600.0,13.9286,14.0177,13.9108,13.9999,937600.0
2009-06-16 14:00:00,15.72,15.76,15.71,15.73,1035200.0,13.9999,14.0355,13.991,14.0088,1035200.0
2009-06-16 14:10:00,15.73,15.77,15.71,15.72,421600.0,14.0088,14.0444,13.991,13.9999,421600.0
2009-06-16 14:20:00,15.71,15.72,15.65,15.68,491200.0,13.991,13.9999,13.9375,13.9643,491200.0
2009-06-16 14:30:00,15.68,15.74,15.64,15.72,414400.0,13.9643,14.0177,13.9286,13.9999,414400.0
2009-06-16 14:40:00,15.72,15.72,15.67,15.68,221200.0,13.9999,13.9999,13.9554,13.9643,221200.0
2009-06-16 14:50:00,15.68,15.72,15.68,15.72,254000.0,13.9643,13.9999,13.9643,13.9999,254000.0
2009-06-16 15:00:00,15.72,15.74,15.69,15.72,313600.0,13.9999,14.0177,13.9732,13.9999,313600.0
2009-06-16 15:10:00,15.72,15.76,15.68,15.76,598000.0,13.9999,14.0355,13.9643,14.0355,598000.0
2009-06-16 15:20:00,15.75,15.76,15.69,15.73,452000.0,14.0266,14.0355,13.9732,14.0088,452000.0
2009-06-16 15:30:00,15.72,15.73,15.68,15.71,662800.0,13.9999,14.0088,13.9643,13.991,662800.0
2009-06-16 15:40:00,15.7,15.72,15.69,15.71,645200.0,13.9821,13.9999,13.9732,13.991,645200.0
2009-06-16 15:50:00,15.71,15.72,15.6,15.62,1804000.0,13.991,13.9999,13.893,13.9108,1804000.0
2009-06-17 09:30:00,15.62,15.78,15.57,15.63,1292000.0,13.9108,14.0533,13.8663,13.9197,1292000.0
2009-06-17 09:40:00,15.63,15.67,15.6,15.64,730000.0,13.9197,13.9554,13.893,13.9286,730000.0
2009-06-17 09:50:00,15.64,15.71,15.46,15.46,1576400.0,13.9286,13.991,13.7683,13.7683,1576400.0
2009-06-17 10:00:00,15.46,15.53,15.44,15.51,1290400.0,13.7683,13.8307,13.7505,13.8129,1290400.0
2009-06-17 10:10:00,15.51,15.6,15.47,15.55,692800.0,13.8129,13.893,13.7772,13.8485,692800.0
2009-06-17 10:20:00,15.55,15.62,15.53,15.56,552000.0,13.8485,13.9108,13.8307,13.8574,552000.0
2009-06-17 10:30:00,15.56,15.56,15.52,15.53,492800.0,13.8574,13.8574,13.8218,13.8307,492800.0
2009-06-17 10:40:00,15.53,15.54,15.47,15.51,560000.0,13.8307,13.8396,13.7772,13.8129,560000.0
2009-06-17 10:50:00,15.51,15.54,15.4,15.42,1250000.0,13.8129,13.8396,13.7149,13.7327,1250000.0
2009-06-17 11:00:00,15.42,15.46,15.38,15.43,909600.0,13.7327,13.7683,13.6971,13.7416,909600.0
2009-06-17 11:10:00,15.43,15.43,15.2,15.3,3056000.0,13.7416,13.7416,13.5368,13.6258,3056000.0
2009-06-17 11:20:00,15.3,15.42,15.3,15.42,808800.0,13.6258,13.7327,13.6258,13.7327,808800.0
2009-06-17 11:30:00,15.42,15.47,15.38,15.41,339200.0,13.7327,13.7772,13.6971,13.7238,339200.0
2009-06-17 11:40:00,15.41,15.47,15.38,15.45,716400.0,13.7238,13.7772,13.6971,13.7594,716400.0
2009-06-17 11:50:00,15.45,15.54,15.45,15.51,778400.0,13.7594,13.8396,13.7594,13.8129,778400.0
2009-06-17 12:00:00,15.51,15.55,15.47,15.51,457200.0,13.8129,13.8485,13.7772,13.8129,457200.0
2009-06-17 12:10:00,15.51,15.54,15.47,15.52,504800.0,13.8129,13.8396,13.7772,13.8218,504800.0
2009-06-17 12:20:00,15.52,15.52,15.41,15.45,432800.0,13.8218,13.8218,13.7238,13.7594,432800.0
2009-06-17 12:30:00,15.44,15.45,15.32,15.43,1160000.0,13.7505,13.7594,13.6437,13.7416,1160000.0
2009-06-17 12:40:00,15.43,15.49,15.4,15.43,470800.0,13.7416,13.795,13.7149,13.7416,470800.0
2009-06-17 12:50:00,15.43,15.47,15.41,15.47,764800.0,13.7416,13.7772,13.7238,13.7772,764800.0
2009-06-17 13:00:00,15.46,15.47,15.39,15.43,686800.0,13.7683,13.7772,13.706,13.7416,686800.0
2009-06-17 13:10:00,15.43,15.43,15.38,15.4,575200.0,13.7416,13.7416,13.6971,13.7149,575200.0
2009-06-17 13:20:00,15.4,15.46,15.4,15.46,181600.0,13.7149,13.7683,13.7149,13.7683,181600.0
2009-06-17 13:30:00,15.46,15.51,15.43,15.46,379600.0,13.7683,13.8129,13.7416,13.7683,379600.0
2009-06-17 13:40:00,15.47,15.54,15.45,15.53,869600.0,13.7772,13.8396,13.7594,13.8307,869600.0
2009-06-17 13:50:00,15.53,15.54,15.49,15.52,533600.0,13.8307,13.8396,13.795,13.8218,533600.0
2009-06-17 14:00:00,15.51,15.54,15.49,15.49,249200.0,13.8129,13.8396,13.795,13.795,249200.0
2009-06-17 14:10:00,15.49,15.55,15.49,15.49,430400.0,13.795,13.8485,13.795,13.795,430400.0
2009-06-17 14:20:00,15.5,15.57,15.49,15.57,356400.0,13.804,13.8663,13.795,13.8663,356400.0
2009-06-17 14:30:00,15.57,15.57,15.49,15.51,761600.0,13.8663,13.8663,13.795,13.8129,761600.0
2009-06-17 14:40:00,15.5,15.51,15.4,15.41,1599200.0,13.804,13.8129,13.7149,13.7238,1599200.0
2009-06-17 14:50:00,15.41,15.49,15.4,15.49,816800.0,13.7238,13.795,13.7149,13.795,816800.0
2009-06-17 15:00:00,15.49,15.51,15.45,15.5,280400.0,13.795,13.8129,13.7594,13.804,280400.0
2009-06-17 15:10:00,15.5,15.53,15.47,15.49,233600.0,13.804,13.8307,13.7772,13.795,233600.0
2009-06-17 15:20:00,15.49,15.52,15.42,15.43,477600.0,13.795,13.8218,13.7327,13.7416,477600.0
2009-06-17 15:30:00,15.43,15.46,15.4,15.42,629200.0,13.7416,13.7683,13.7149,13.7327,629200.0
2009-06-17 15:40:00,15.41,15.43,15.37,15.42,974800.0,13.7238,13.7416,13.6882,13.7327,974800.0
2009-06-17 15:50:00,15.43,15.45,15.32,15.35,1954400.0,13.7416,13.7594,13.6437,13.6704,1954400.0
2009-06-18 09:30:00,15.37,15.47,15.24,15.28,979200.0,13.6882,13.7772,13.5724,13.608,979200.0
2009-06-18 09:40:00,15.27,15.31,15.16,15.2,1662800.0,13.5991,13.6347,13.5012,13.5368,1662800.0
2009-06-18 09:50:00,15.2,15.35,15.17,15.34,1334800.0,13.5368,13.6704,13.5101,13.6615,1334800.0
2009-06-18 10:00:00,15.34,15.34,15.22,15.25,1568000.0,13.6615,13.6615,13.5546,13.5813,1568000.0
2009-06-18 10:10:00,15.24,15.46,15.24,15.43,1494000.0,13.5724,13.7683,13.5724,13.7416,1494000.0
2009-06-18 10:20:00,15.43,15.45,15.28,15.28,1298000.0,13.7416,13.7594,13.608,13.608,1298000.0
2009-06-18 10:30:00,15.28,15.35,15.26,15.3,832800.0,13.608,13.6704,13.5902,13.6258,832800.0
2009-06-18 10:40:00,15.29,15.34,15.24,15.31,1028000.0,13.6169,13.6615,13.5724,13.6347,1028000.0
2009-06-18 10:50:00,15.31,15.37,15.28,15.36,544800.0,13.6347,13.6882,13.608,13.6793,544800.0
2009-06-18 11:00:00,15.36,15.44,15.3,15.35,1219200.0,13.6793,13.7505,13.6258,13.6704,1219200.0
2009-06-18 11:10:00,15.35,15.4,15.32,15.34,583600.0,13.6704,13.7149,13.6437,13.6615,583600.0
2009-06-18 11:20:00,15.34,15.37,15.33,15.35,524400.0,13.6615,13.6882,13.6526,13.6704,524400.0
2009-06-18 11:30:00,15.36,15.37,15.33,15.34,880400.0,13.6793,13.6882,13.6526,13.6615,880400.0
2009-06-18 11:40:00,15.33,15.39,15.33,15.39,267200.0,13.6526,13.706,13.6526,13.706,267200.0
2009-06-18 11:50:00,15.39,15.51,15.38,15.49,1856800.0,13.706,13.8129,13.6971,13.795,1856800.0
2009-06-18 12:00:00,15.49,15.53,15.48,15.51,829600.0,13.795,13.8307,13.7861,13.8129,829600.0
2009-06-18 12:10:00,15.51,15.52,15.48,15.48,242000.0,13.8129,13.8218,13.7861,13.7861,242000.0
2009-06-18 12:20:00,15.49,15.49,15.4,15.43,459200.0,13.795,13.795,13.7149,13.7416,459200.0
2009-06-18 12:30:00,15.43,15.44,15.37,15.4,492800.0,13.7416,13.7505,13.6882,13.7149,492800.0
2009-06-18 12:40:00,15.4,15.42,15.38,15.39,394800.0,13.7149,13.7327,13.6971,13.706,394800.0
2009-06-18 12:50:00,15.39,15.39,15.34,15.35,732400.0,13.706,13.706,13.6615,13.6704,732400.0
2009-06-18 13:00:00,15.35,15.35,15.32,15.35,348800.0,13.6704,13.6704,13.6437,13.6704,348800.0
2009-06-18 13:10:00,15.35,15.35,15.28,15.31,507600.0,13.6704,13.6704,13.608,13.6347,507600.0
2009-06-18 13:20:00,15.32,15.36,15.31,15.32,368800.0,13.6437,13.6793,13.6347,13.6437,368800.0
2009-06-18 13:30:00,15.32,15.38,15.32,15.38,314400.0,13.6437,13.6971,13.6437,13.6971,314400.0
2009-06-18 13:40:00,15.37,15.41,15.35,15.37,299600.0,13.6882,13.7238,13.6704,13.6882,299600.0
2009-06-18 13:50:00,15.38,15.38,15.35,15.35,202800.0,13.6971,13.6971,13.6704,13.6704,202800.0
2009-06-18 14:00:00,15.34,15.36,15.33,15.35,300800.0,13.6615,13.6793,13.6526,13.6704,300800.0
2009-06-18 14:10:00,15.35,15.35,15.34,15.34,371200.0,13.6704,13.6704,13.6615,13.6615,371200.0
2009-06-18 14:20:00,15.35,15.35,15.28,15.31,340400.0,13.6704,13.6704,13.608,13.6347,340400.0
2009-06-18 14:30:00,15.31,15.31,15.27,15.28,306400.0,13.6347,13.6347,13.5991,13.608,306400.0
2009-06-18 14:40:00,15.28,15.28,15.22,15.23,396800.0,13.608,13.608,13.5546,13.5635,396800.0
2009-06-18 14:50:00,15.24,15.3,15.24,15.27,322000.0,13.5724,13.6258,13.5724,13.5991,322000.0
2009-06-18 15:00:00,15.27,15.29,15.26,15.27,338000.0,13.5991,13.6169,13.5902,13.5991,338000.0
2009-06-18 15:10:00,15.27,15.3,15.25,15.25,958800.0,13.5991,13.6258,13.5813,13.5813,958800.0
2009-06-18 15:20:00,15.25,15.34,15.25,15.31,819600.0,13.5813,13.6615,13.5813,13.6347,819600.0
2009-06-18 15:30:00,15.31,15.36,15.3,15.3,568400.0,13.6347,13.6793,13.6258,13.6258,568400.0
2009-06-18 15:40:00,15.3,15.31,15.26,15.28,910800.0,13.6258,13.6347,13.5902,13.608,910800.0
2009-06-18 15:50:00,15.27,15.38,15.24,15.28,2957600.0,13.5991,13.6971,13.5724,13.608,2957600.0
2009-06-19 09:30:00,15.43,15.48,15.38,15.41,1329200.0,13.7416,13.7861,13.6971,13.7238,1329200.0
2009-06-19 09:40:00,15.41,15.43,15.33,15.4,1195200.0,13.7238,13.7416,13.6526,13.7149,1195200.0
2009-06-19 09:50:00,15.4,15.42,15.35,15.42,826800.0,13.7149,13.7327,13.6704,13.7327,826800.0
2009-06-19 10:00:00,15.42,15.51,15.42,15.49,1630400.0,13.7327,13.8129,13.7327,13.795,1630400.0
2009-06-19 10:10:00,15.49,15.53,15.41,15.52,528800.0,13.795,13.8307,13.7238,13.8218,528800.0
2009-06-19 10:20:00,15.52,15.53,15.46,15.49,437200.0,13.8218,13.8307,13.7683,13.795,437200.0
2009-06-19 10:30:00,15.49,15.51,15.44,15.44,386800.0,13.795,13.8129,13.7505,13.7505,386800.0
2009-06-19 10:40:00,15.44,15.47,15.44,15.45,546800.0,13.7505,13.7772,13.7505,13.7594,546800.0
2009-06-19 10:50:00,15.45,15.47,15.38,15.39,385600.0,13.7594,13.7772,13.6971,13.706,385600.0
2009-06-19 11:00:00,15.39,15.46,15.33,15.34,672800.0,13.706,13.7683,13.6526,13.6615,672800.0
2009-06-19 11:10:00,15.34,15.37,15.31,15.36,663600.0,13.6615,13.6882,13.6347,13.6793,663600.0
2009-06-19 11:20:00,15.36,15.39,15.33,15.35,490400.0,13.6793,13.706,13.6526,13.6704,490400.0
2009-06-19 11:30:00,15.35,15.35,15.33,15.35,256000.0,13.6704,13.6704,13.6526,13.6704,256000.0
2009-06-19 11:40:00,15.35,15.36,15.28,15.29,419600.0,13.6704,13.6793,13.608,13.6169,419600.0
2009-06-19 11:50:00,15.29,15.29,15.25,15.26,321200.0,13.6169,13.6169,13.5813,13.5902,321200.0
2009-06-19 12:00:00,15.26,15.3,15.22,15.27,712800.0,13.5902,13.6258,13.5546,13.5991,712800.0
2009-06-19 12:10:00,15.27,15.28,15.22,15.26,270800.0,13.5991,13.608,13.5546,13.5902,270800.0
2009-06-19 12:20:00,15.26,15.31,15.25,15.3,765200.0,13.5902,13.6347,13.5813,13.6258,765200.0
2009-06-19 12:30:00,15.31,15.33,15.29,15.33,764400.0,13.6347,13.6526,13.6169,13.6526,764400.0
2009-06-19 12:40:00,15.33,15.35,15.25,15.27,353200.0,13.6526,13.6704,13.5813,13.5991,353200.0
2009-06-19 12:50:00,15.27,15.27,15.25,15.26,286800.0,13.5991,13.5991,13.5813,13.5902,286800.0
2009-06-19 13:00:00,15.26,15.27,15.25,15.26,238000.0,13.5902,13.5991,13.5813,13.5902,238000.0
2009-06-19 13:10:00,15.26,15.29,15.26,15.27,203200.0,13.5902,13.6169,13.5902,13.5991,203200.0
2009-06-19 13:20:00,15.27,15.28,15.26,15.28,682000.0,13.5991,13.608,13.5902,13.608,682000.0
2009-06-19 13:30:00,15.28,15.31,15.27,15.3,485200.0,13.608,13.6347,13.5991,13.6258,485200.0
2009-06-19 13:40:00,15.31,15.31,15.28,15.29,479600.0,13.6347,13.6347,13.608,13.6169,479600.0
2009-06-19 13:50:00,15.28,15.33,15.26,15.3,955200.0,13.608,13.6526,13.5902,13.6258,955200.0
2009-06-19 14:00:00,15.3,15.32,15.27,15.28,156800.0,13.6258,13.6437,13.5991,13.608,156800.0
2009-06-19 14:10:00,15.28,15.31,15.24,15.31,1110800.0,13.608,13.6347,13.5724,13.6347,1110800.0
2009-06-19 14:20:00,15.31,15.32,15.27,15.28,624800.0,13.6347,13.6437,13.5991,13.608,624800.0
2009-06-19 14:30:00,15.28,15.3,15.27,15.3,274800.0,13.608,13.6258,13.5991,13.6258,274800.0
2009-06-19 14:40:00,15.3,15.31,15.28,15.29,364800.0,13.6258,13.6347,13.608,13.6169,364800.0
2009-06-19 14:50:00,15.29,15.31,15.28,15.29,215200.0,13.6169,13.6347,13.608,13.6169,215200.0
2009-06-19 15:00:00,15.3,15.31,15.29,15.3,289200.0,13.6258,13.6347,13.6169,13.6258,289200.0
2009-06-19 15:10:00,15.29,15.33,15.28,15.33,326800.0,13.6169,13.6526,13.608,13.6526,326800.0
2009-06-19 15:20:00,15.33,15.37,15.29,15.36,502000.0,13.6526,13.6882,13.6169,13.6793,502000.0
2009-06-19 15:30:00,15.36,15.37,15.31,15.32,616000.0,13.6793,13.6882,13.6347,13.6437,616000.0
2009-06-19 15:40:00,15.32,15.35,15.3,15.32,768800.0,13.6437,13.6704,13.6258,13.6437,768800.0
2009-06-19 15:50:00,15.32,15.37,15.3,15.36,1852400.0,13.6437,13.6882,13.6258,13.6793,1852400.0
2009-06-22 09:30:00,15.19,15.37,15.18,15.31,1017600.0,13.5279,13.6882,13.519,13.6347,1017600.0
2009-06-22 09:40:00,15.32,15.4,15.31,15.38,764000.0,13.6437,13.7149,13.6347,13.6971,764000.0
2009-06-22 09:50:00,15.38,15.51,15.37,15.48,1598400.0,13.6971,13.8129,13.6882,13.7861,1598400.0
2009-06-22 10:00:00,15.47,15.59,15.45,15.59,1476400.0,13.7772,13.8841,13.7594,13.8841,1476400.0
2009-06-22 10:10:00,15.59,15.67,15.53,15.62,1480000.0,13.8841,13.9554,13.8307,13.9108,1480000.0
2009-06-22 10:20:00,15.62,15.74,15.59,15.71,1136400.0,13.9108,14.0177,13.8841,13.991,1136400.0
2009-06-22 10:30:00,15.72,15.72,15.56,15.64,1254000.0,13.9999,13.9999,13.8574,13.9286,1254000.0
2009-06-22 10:40:00,15.64,15.69,15.6,15.6,570800.0,13.9286,13.9732,13.893,13.893,570800.0
2009-06-22 10:50:00,15.6,15.63,15.59,15.61,391200.0,13.893,13.9197,13.8841,13.9019,391200.0
2009-06-22 11:00:00,15.61,15.65,15.59,15.59,486400.0,13.9019,13.9375,13.8841,13.8841,486400.0
2009-06-22 11:10:00,15.6,15.71,15.59,15.71,550000.0,13.893,13.991,13.8841,13.991,550000.0
2009-06-22 11:20:00,15.71,15.74,15.68,15.73,723600.0,13.991,14.0177,13.9643,14.0088,723600.0
2009-06-22 11:30:00,15.73,15.73,15.6,15.61,586800.0,14.0088,14.0088,13.893,13.9019,586800.0
2009-06-22 11:40:00,15.61,15.68,15.6,15.66,685600.0,13.9019,13.9643,13.893,13.9464,685600.0
2009-06-22 11:50:00,15.66,15.72,15.64,15.72,331600.0,13.9464,13.9999,13.9286,13.9999,331600.0
2009-06-22 12:00:00,15.72,15.72,15.63,15.63,405200.0,13.9999,13.9999,13.9197,13.9197,405200.0
2009-06-22 12:10:00,15.63,15.66,15.59,15.63,475200.0,13.9197,13.9464,13.8841,13.9197,475200.0
2009-06-22 12:20:00,15.63,15.65,15.6,15.63,274800.0,13.9197,13.9375,13.893,13.9197,274800.0
2009-06-22 12:30:00,15.63,15.65,15.62,15.65,170400.0,13.9197,13.9375,13.9108,13.9375,170400.0
2009-06-22 12:40:00,15.64,15.64,15.56,15.57,556000.0,13.9286,13.9286,13.8574,13.8663,556000.0
2009-06-22 12:50:00,15.57,15.62,15.56,15.61,296800.0,13.8663,13.9108,13.8574,13.9019,296800.0
2009-06-22 13:00:00,15.61,15.61,15.56,15.58,236400.0,13.9019,13.9019,13.8574,13.8752,236400.0
2009-06-22 13:10:00,15.58,15.59,15.56,15.58,558000.0,13.8752,13.8841,13.8574,13.8752,558000.0
2009-06-22 13:20:00,15.58,15.6,15.56,15.56,342800.0,13.8752,13.893,13.8574,13.8574,342800.0
2009-06-22 13:30:00,15.56,15.61,15.55,15.61,322800.0,13.8574,13.9019,13.8485,13.9019,322800.0
2009-06-22 13:40:00,15.6,15.61,15.58,15.6,130800.0,13.893,13.9019,13.8752,13.893,130800.0
2009-06-22 13:50:00,15.61,15.61,15.56,15.58,199600.0,13.9019,13.9019,13.8574,13.8752,199600.0
2009-06-22 14:00:00,15.58,15.59,15.56,15.56,267200.0,13.8752,13.8841,13.8574,13.8574,267200.0
2009-06-22 14:10:00,15.56,15.61,15.56,15.59,182400.0,13.8574,13.9019,13.8574,13.8841,182400.0
2009-06-22 14:20:00,15.6,15.61,15.56,15.56,247600.0,13.893,13.9019,13.8574,13.8574,247600.0
2009-06-22 14:30:00,15.56,15.59,15.52,15.59,459600.0,13.8574,13.8841,13.8218,13.8841,459600.0
2009-06-22 14:40:00,15.59,15.59,15.56,15.57,286000.0,13.8841,13.8841,13.8574,13.8663,286000.0
2009-06-22 14:50:00,15.58,15.59,15.53,15.56,376400.0,13.8752,13.8841,13.8307,13.8574,376400.0
2009-06-22 15:00:00,15.56,15.58,15.53,15.56,437600.0,13.8574,13.8752,13.8307,13.8574,437600.0
2009-06-22 15:10:00,15.56,15.56,15.53,15.54,382000.0,13.8574,13.8574,13.8307,13.8396,382000.0
2009-06-22 15:20:00,15.54,15.55,15.51,15.52,538000.0,13.8396,13.8485,13.8129,13.8218,538000.0
2009-06-22 15:30:00,15.52,15.53,15.49,15.49,1219600.0,13.8218,13.8307,13.795,13.795,1219600.0
2009-06-22 15:40:00,15.49,15.5,15.4,15.43,1618000.0,13.795,13.804,13.7149,13.7416,1618000.0
2009-06-22 15:50:00,15.43,15.46,15.29,15.34,3190800.0,13.7416,13.7683,13.6169,13.6615,3190800.0
2009-06-23 09:30:00,15.33,15.67,15.33,15.55,1906000.0,13.6526,13.9554,13.6526,13.8485,1906000.0
2009-06-23 09:40:00,15.55,15.59,15.47,15.55,996000.0,13.8485,13.8841,13.7772,13.8485,996000.0
2009-06-23 09:50:00,15.55,15.65,15.51,15.61,910000.0,13.8485,13.9375,13.8129,13.9019,910000.0
2009-06-23 10:00:00,15.61,15.66,15.56,15.58,523200.0,13.9019,13.9464,13.8574,13.8752,523200.0
2009-06-23 10:10:00,15.58,15.72,15.57,15.67,683200.0,13.8752,13.9999,13.8663,13.9554,683200.0
2009-06-23 10:20:00,15.67,15.7,15.6,15.61,596000.0,13.9554,13.9821,13.893,13.9019,596000.0
2009-06-23 10:30:00,15.62,15.66,15.59,15.59,255200.0,13.9108,13.9464,13.8841,13.8841,255200.0
2009-06-23 10:40:00,15.6,15.6,15.48,15.48,456400.0,13.893,13.893,13.7861,13.7861,456400.0
2009-06-23 10:50:00,15.48,15.59,15.47,15.56,288000.0,13.7861,13.8841,13.7772,13.8574,288000.0
2009-06-23 11:00:00,15.56,15.56,15.48,15.5,239200.0,13.8574,13.8574,13.7861,13.804,239200.0
2009-06-23 11:10:00,15.51,15.57,15.48,15.56,199600.0,13.8129,13.8663,13.7861,13.8574,199600.0
2009-06-23 11:20:00,15.56,15.59,15.55,15.56,273600.0,13.8574,13.8841,13.8485,13.8574,273600.0
2009-06-23 11:30:00,15.56,15.59,15.54,15.58,145600.0,13.8574,13.8841,13.8396,13.8752,145600.0
2009-06-23 11:40:00,15.58,15.59,15.53,15.56,172400.0,13.8752,13.8841,13.8307,13.8574,172400.0
2009-06-23 11:50:00,15.56,15.57,15.52,15.53,159600.0,13.8574,13.8663,13.8218,13.8307,159600.0
2009-06-23 12:00:00,15.53,15.54,15.47,15.49,222000.0,13.8307,13.8396,13.7772,13.795,222000.0
2009-06-23 12:10:00,15.49,15.5,15.44,15.5,176400.0,13.795,13.804,13.7505,13.804,176400.0
2009-06-23 12:20:00,15.5,15.52,15.46,15.49,181200.0,13.804,13.8218,13.7683,13.795,181200.0
2009-06-23 12:30:00,15.49,15.51,15.44,15.44,381200.0,13.795,13.8129,13.7505,13.7505,381200.0
2009-06-23 12:40:00,15.44,15.46,15.4,15.45,606400.0,13.7505,13.7683,13.7149,13.7594,606400.0
2009-06-23 12:50:00,15.46,15.51,15.46,15.5,262000.0,13.7683,13.8129,13.7683,13.804,262000.0
2009-06-23 13:00:00,15.5,15.54,15.46,15.47,182000.0,13.804,13.8396,13.7683,13.7772,182000.0
2009-06-23 13:10:00,15.47,15.52,15.42,15.46,179600.0,13.7772,13.8218,13.7327,13.7683,179600.0
2009-06-23 13:20:00,15.46,15.49,15.43,15.48,175200.0,13.7683,13.795,13.7416,13.7861,175200.0
2009-06-23 13:30:00,15.48,15.53,15.47,15.49,219600.0,13.7861,13.8307,13.7772,13.795,219600.0
2009-06-23 13:40:00,15.5,15.5,15.47,15.49,92400.0,13.804,13.804,13.7772,13.795,92400.0
2009-06-23 13:50:00,15.49,15.53,15.48,15.53,191600.0,13.795,13.8307,13.7861,13.8307,191600.0
2009-06-23 14:00:00,15.53,15.55,15.5,15.51,200000.0,13.8307,13.8485,13.804,13.8129,200000.0
2009-06-23 14:10:00,15.51,15.56,15.49,15.54,261200.0,13.8129,13.8574,13.795,13.8396,261200.0
2009-06-23 14:20:00,15.55,15.55,15.49,15.51,271600.0,13.8485,13.8485,13.795,13.8129,271600.0
2009-06-23 14:30:00,15.51,15.53,15.49,15.51,276800.0,13.8129,13.8307,13.795,13.8129,276800.0
2009-06-23 14:40:00,15.51,15.59,15.51,15.58,473200.0,13.8129,13.8841,13.8129,13.8752,473200.0
2009-06-23 14:50:00,15.58,15.66,15.58,15.65,612800.0,13.8752,13.9464,13.8752,13.9375,612800.0
2009-06-23 15:00:00,15.66,15.69,15.61,15.62,1164800.0,13.9464,13.9732,13.9019,13.9108,1164800.0
2009-06-23 15:10:00,15.62,15.69,15.61,15.62,542400.0,13.9108,13.9732,13.9019,13.9108,542400.0
2009-06-23 15:20:00,15.61,15.64,15.59,15.62,433200.0,13.9019,13.9286,13.8841,13.9108,433200.0
2009-06-23 15:30:00,15.62,15.63,15.55,15.57,755600.0,13.9108,13.9197,13.8485,13.8663,755600.0
2009-06-23 15:40:00,15.57,15.67,15.56,15.67,831600.0,13.8663,13.9554,13.8574,13.9554,831600.0
2009-06-23 15:50:00,15.67,15.7,15.6,15.66,1605200.0,13.9554,13.9821,13.893,13.9464,1605200.0
2009-06-24 09:30:00,15.76,15.79,15.44,15.45,1030800.0,14.0355,14.0622,13.7505,13.7594,1030800.0
2009-06-24 09:40:00,15.45,15.67,15.44,15.55,1336800.0,13.7594,13.9554,13.7505,13.8485,1336800.0
2009-06-24 09:50:00,15.55,15.62,15.52,15.58,519200.0,13.8485,13.9108,13.8218,13.8752,519200.0
2009-06-24 10:00:00,15.58,15.61,15.53,15.6,363600.0,13.8752,13.9019,13.8307,13.893,363600.0
2009-06-24 10:10:00,15.6,15.61,15.54,15.55,568000.0,13.893,13.9019,13.8396,13.8485,568000.0
2009-06-24 10:20:00,15.55,15.6,15.5,15.55,413600.0,13.8485,13.893,13.804,13.8485,413600.0
2009-06-24 10:30:00,15.55,15.6,15.52,15.57,673200.0,13.8485,13.893,13.8218,13.8663,673200.0
2009-06-24 10:40:00,15.57,15.6,15.54,15.59,363200.0,13.8663,13.893,13.8396,13.8841,363200.0
2009-06-24 10:50:00,15.59,15.65,15.56,15.61,896000.0,13.8841,13.9375,13.8574,13.9019,896000.0
2009-06-24 11:00:00,15.61,15.69,15.58,15.59,443200.0,13.9019,13.9732,13.8752,13.8841,443200.0
2009-06-24 11:10:00,15.59,15.68,15.59,15.66,287200.0,13.8841,13.9643,13.8841,13.9464,287200.0
2009-06-24 11:20:00,15.67,15.67,15.63,15.65,250000.0,13.9554,13.9554,13.9197,13.9375,250000.0
2009-06-24 11:30:00,15.65,15.68,15.63,15.68,427600.0,13.9375,13.9643,13.9197,13.9643,427600.0
2009-06-24 11:40:00,15.67,15.68,15.63,15.67,560400.0,13.9554,13.9643,13.9197,13.9554,560400.0
2009-06-24 11:50:00,15.67,15.67,15.62,15.63,452000.0,13.9554,13.9554,13.9108,13.9197,452000.0
2009-06-24 12:00:00,15.63,15.66,15.55,15.62,805200.0,13.9197,13.9464,13.8485,13.9108,805200.0
2009-06-24 12:10:00,15.62,15.65,15.61,15.62,396400.0,13.9108,13.9375,13.9019,13.9108,396400.0
2009-06-24 12:20:00,15.62,15.63,15.53,15.54,423200.0,13.9108,13.9197,13.8307,13.8396,423200.0
2009-06-24 12:30:00,15.54,15.55,15.51,15.53,358400.0,13.8396,13.8485,13.8129,13.8307,358400.0
2009-06-24 12:40:00,15.53,15.55,15.51,15.54,176400.0,13.8307,13.8485,13.8129,13.8396,176400.0
2009-06-24 12:50:00,15.54,15.54,15.5,15.53,325200.0,13.8396,13.8396,13.804,13.8307,325200.0
2009-06-24 13:00:00,15.53,15.55,15.51,15.53,255600.0,13.8307,13.8485,13.8129,13.8307,255600.0
2009-06-24 13:10:00,15.54,15.56,15.49,15.49,350000.0,13.8396,13.8574,13.795,13.795,350000.0
2009-06-24 13:20:00,15.49,15.54,15.47,15.54,220800.0,13.795,13.8396,13.7772,13.8396,220800.0
2009-06-24 13:30:00,15.54,15.54,15.45,15.46,314800.0,13.8396,13.8396,13.7594,13.7683,314800.0
2009-06-24 13:40:00,15.46,15.47,15.43,15.45,411600.0,13.7683,13.7772,13.7416,13.7594,411600.0
2009-06-24 13:50:00,15.45,15.46,15.38,15.39,570000.0,13.7594,13.7683,13.6971,13.706,570000.0
2009-06-24 14:00:00,15.39,15.43,15.38,15.4,258000.0,13.706,13.7416,13.6971,13.7149,258000.0
2009-06-24 14:10:00,15.4,15.44,15.35,15.44,434000.0,13.7149,13.7505,13.6704,13.7505,434000.0
2009-06-24 14:20:00,15.43,15.45,15.34,15.38,690400.0,13.7416,13.7594,13.6615,13.6971,690400.0
2009-06-24 14:30:00,15.37,15.38,15.26,15.26,711200.0,13.6882,13.6971,13.5902,13.5902,711200.0
2009-06-24 14:40:00,15.26,15.33,15.25,15.28,997200.0,13.5902,13.6526,13.5813,13.608,997200.0
2009-06-24 14:50:00,15.28,15.38,15.28,15.29,416000.0,13.608,13.6971,13.608,13.6169,416000.0
2009-06-24 15:00:00,15.29,15.34,15.28,15.29,564400.0,13.6169,13.6615,13.608,13.6169,564400.0
2009-06-24 15:10:00,15.29,15.3,15.23,15.23,632800.0,13.6169,13.6258,13.5635,13.5635,632800.0
2009-06-24 15:20:00,15.23,15.36,15.22,15.32,648000.0,13.5635,13.6793,13.5546,13.6437,648000.0
2009-06-24 15:30:00,15.32,15.37,15.27,15.27,583200.0,13.6437,13.6882,13.5991,13.5991,583200.0
2009-06-24 15:40:00,15.26,15.29,15.24,15.27,1010400.0,13.5902,13.6169,13.5724,13.5991,1010400.0
2009-06-24 15:50:00,15.27,15.34,15.23,15.29,1694800.0,13.5991,13.6615,13.5635,13.6169,1694800.0
2009-06-25 09:30:00,15.22,15.23,15.07,15.14,1126000.0,13.5546,13.5635,13.421,13.4833,1126000.0
2009-06-25 09:40:00,15.14,15.34,15.13,15.31,1257600.0,13.4833,13.6615,13.4744,13.6347,1257600.0
2009-06-25 09:50:00,15.32,15.44,15.31,15.44,814800.0,13.6437,13.7505,13.6347,13.7505,814800.0
2009-06-25 10:00:00,15.44,15.5,15.41,15.47,1430400.0,13.7505,13.804,13.7238,13.7772,1430400.0
2009-06-25 10:10:00,15.47,15.53,15.46,15.5,890400.0,13.7772,13.8307,13.7683,13.804,890400.0
2009-06-25 10:20:00,15.5,15.51,15.45,15.47,424000.0,13.804,13.8129,13.7594,13.7772,424000.0
2009-06-25 10:30:00,15.47,15.51,15.44,15.47,347200.0,13.7772,13.8129,13.7505,13.7772,347200.0
2009-06-25 10:40:00,15.47,15.5,15.42,15.42,336800.0,13.7772,13.804,13.7327,13.7327,336800.0
2009-06-25 10:50:00,15.42,15.49,15.4,15.4,508400.0,13.7327,13.795,13.7149,13.7149,508400.0
2009-06-25 11:00:00,15.4,15.46,15.38,15.44,281600.0,13.7149,13.7683,13.6971,13.7505,281600.0
2009-06-25 11:10:00,15.44,15.46,15.39,15.4,221200.0,13.7505,13.7683,13.706,13.7149,221200.0
2009-06-25 11:20:00,15.4,15.43,15.38,15.4,264400.0,13.7149,13.7416,13.6971,13.7149,264400.0
2009-06-25 11:30:00,15.41,15.43,15.34,15.37,394800.0,13.7238,13.7416,13.6615,13.6882,394800.0
2009-06-25 11:40:00,15.36,15.38,15.35,15.35,226800.0,13.6793,13.6971,13.6704,13.6704,226800.0
2009-06-25 11:50:00,15.35,15.38,15.34,15.35,170800.0,13.6704,13.6971,13.6615,13.6704,170800.0
2009-06-25 12:00:00,15.35,15.36,15.31,15.31,650400.0,13.6704,13.6793,13.6347,13.6347,650400.0
2009-06-25 12:10:00,15.31,15.36,15.31,15.34,228400.0,13.6347,13.6793,13.6347,13.6615,228400.0
2009-06-25 12:20:00,15.35,15.4,15.33,15.33,248400.0,13.6704,13.7149,13.6526,13.6526,248400.0
2009-06-25 12:30:00,15.34,15.36,15.33,15.33,192000.0,13.6615,13.6793,13.6526,13.6526,192000.0
2009-06-25 12:40:00,15.33,15.34,15.3,15.31,287600.0,13.6526,13.6615,13.6258,13.6347,287600.0
2009-06-25 12:50:00,15.31,15.38,15.31,15.37,322400.0,13.6347,13.6971,13.6347,13.6882,322400.0
2009-06-25 13:00:00,15.37,15.43,15.36,15.4,477600.0,13.6882,13.7416,13.6793,13.7149,477600.0
2009-06-25 13:10:00,15.4,15.43,15.35,15.42,545200.0,13.7149,13.7416,13.6704,13.7327,545200.0
2009-06-25 13:20:00,15.41,15.47,15.39,15.46,295200.0,13.7238,13.7772,13.706,13.7683,295200.0
2009-06-25 13:30:00,15.46,15.55,15.46,15.54,790800.0,13.7683,13.8485,13.7683,13.8396,790800.0
2009-06-25 13:40:00,15.55,15.56,15.51,15.56,525200.0,13.8485,13.8574,13.8129,13.8574,525200.0
2009-06-25 13:50:00,15.56,15.57,15.52,15.53,368800.0,13.8574,13.8663,13.8218,13.8307,368800.0
2009-06-25 14:00:00,15.53,15.54,15.44,15.45,366800.0,13.8307,13.8396,13.7505,13.7594,366800.0
2009-06-25 14:10:00,15.45,15.46,15.38,15.41,249200.0,13.7594,13.7683,13.6971,13.7238,249200.0
2009-06-25 14:20:00,15.41,15.43,15.38,15.4,223600.0,13.7238,13.7416,13.6971,13.7149,223600.0
2009-06-25 14:30:00,15.4,15.42,15.38,15.4,189200.0,13.7149,13.7327,13.6971,13.7149,189200.0
2009-06-25 14:40:00,15.4,15.4,15.36,15.39,254400.0,13.7149,13.7149,13.6793,13.706,254400.0
2009-06-25 14:50:00,15.39,15.39,15.35,15.36,220000.0,13.706,13.706,13.6704,13.6793,220000.0
2009-06-25 15:00:00,15.36,15.43,15.36,15.42,268000.0,13.6793,13.7416,13.6793,13.7327,268000.0
2009-06-25 15:10:00,15.42,15.46,15.39,15.44,328400.0,13.7327,13.7683,13.706,13.7505,328400.0
2009-06-25 15:20:00,15.45,15.46,15.38,15.38,992800.0,13.7594,13.7683,13.6971,13.6971,992800.0
2009-06-25 15:30:00,15.38,15.43,15.34,15.38,618800.0,13.6971,13.7416,13.6615,13.6971,618800.0
2009-06-25 15:40:00,15.38,15.45,15.37,15.45,504800.0,13.6971,13.7594,13.6882,13.7594,504800.0
2009-06-25 15:50:00,15.45,15.51,15.42,15.49,1317600.0,13.7594,13.8129,13.7327,13.795,1317600.0
2009-06-26 09:30:00,15.46,15.61,15.39,15.59,745200.0,13.7683,13.9019,13.706,13.8841,745200.0
2009-06-26 09:40:00,15.59,15.67,15.56,15.65,652400.0,13.8841,13.9554,13.8574,13.9375,652400.0
2009-06-26 09:50:00,15.65,15.72,15.63,15.69,831200.0,13.9375,13.9999,13.9197,13.9732,831200.0
2009-06-26 10:00:00,15.68,15.68,15.61,15.64,490400.0,13.9643,13.9643,13.9019,13.9286,490400.0
2009-06-26 10:10:00,15.63,15.66,15.56,15.66,392800.0,13.9197,13.9464,13.8574,13.9464,392800.0
2009-06-26 10:20:00,15.66,15.68,15.59,15.63,350800.0,13.9464,13.9643,13.8841,13.9197,350800.0
2009-06-26 10:30:00,15.63,15.74,15.63,15.74,618800.0,13.9197,14.0177,13.9197,14.0177,618800.0
2009-06-26 10:40:00,15.74,15.79,15.72,15.78,736000.0,14.0177,14.0622,13.9999,14.0533,736000.0
2009-06-26 10:50:00,15.78,15.81,15.73,15.81,543600.0,14.0533,14.08,14.0088,14.08,543600.0
2009-06-26 11:00:00,15.81,15.89,15.78,15.87,955200.0,14.08,14.1513,14.0533,14.1335,955200.0
2009-06-26 11:10:00,15.87,15.9,15.86,15.87,468800.0,14.1335,14.1602,14.1246,14.1335,468800.0
2009-06-26 11:20:00,15.87,15.87,15.81,15.82,489200.0,14.1335,14.1335,14.08,14.0889,489200.0
2009-06-26 11:30:00,15.82,15.85,15.79,15.82,329600.0,14.0889,14.1157,14.0622,14.0889,329600.0
2009-06-26 11:40:00,15.82,15.83,15.78,15.79,199200.0,14.0889,14.0978,14.0533,14.0622,199200.0
2009-06-26 11:50:00,15.79,15.83,15.79,15.83,193200.0,14.0622,14.0978,14.0622,14.0978,193200.0
2009-06-26 12:00:00,15.83,15.85,15.8,15.81,156000.0,14.0978,14.1157,14.0711,14.08,156000.0
2009-06-26 12:10:00,15.81,15.85,15.81,15.83,104000.0,14.08,14.1157,14.08,14.0978,104000.0
2009-06-26 12:20:00,15.83,15.84,15.8,15.8,128000.0,14.0978,14.1068,14.0711,14.0711,128000.0
2009-06-26 12:30:00,15.8,15.8,15.76,15.8,223600.0,14.0711,14.0711,14.0355,14.0711,223600.0
2009-06-26 12:40:00,15.8,15.86,15.78,15.86,138400.0,14.0711,14.1246,14.0533,14.1246,138400.0
2009-06-26 12:50:00,15.86,15.86,15.8,15.81,210800.0,14.1246,14.1246,14.0711,14.08,210800.0
2009-06-26 13:00:00,15.81,15.85,15.81,15.83,188000.0,14.08,14.1157,14.08,14.0978,188000.0
2009-06-26 13:10:00,15.83,15.84,15.81,15.81,128000.0,14.0978,14.1068,14.08,14.08,128000.0
2009-06-26 13:20:00,15.81,15.84,15.8,15.82,113200.0,14.08,14.1068,14.0711,14.0889,113200.0
2009-06-26 13:30:00,15.82,15.85,15.81,15.83,245600.0,14.0889,14.1157,14.08,14.0978,245600.0
2009-06-26 13:40:00,15.83,15.86,15.82,15.84,229600.0,14.0978,14.1246,14.0889,14.1068,229600.0
2009-06-26 13:50:00,15.84,15.84,15.82,15.83,131600.0,14.1068,14.1068,14.0889,14.0978,131600.0
2009-06-26 14:00:00,15.83,15.84,15.81,15.81,306000.0,14.0978,14.1068,14.08,14.08,306000.0
2009-06-26 14:10:00,15.82,15.83,15.81,15.82,239200.0,14.0889,14.0978,14.08,14.0889,239200.0
2009-06-26 14:20:00,15.82,15.82,15.8,15.8,161600.0,14.0889,14.0889,14.0711,14.0711,161600.0
2009-06-26 14:30:00,15.8,15.81,15.78,15.79,311600.0,14.0711,14.08,14.0533,14.0622,311600.0
2009-06-26 14:40:00,15.79,15.8,15.78,15.8,494400.0,14.0622,14.0711,14.0533,14.0711,494400.0
2009-06-26 14:50:00,15.81,15.85,15.8,15.85,298400.0,14.08,14.1157,14.0711,14.1157,298400.0
2009-06-26 15:00:00,15.85,15.87,15.81,15.82,274000.0,14.1157,14.1335,14.08,14.0889,274000.0
2009-06-26 15:10:00,15.82,15.88,15.82,15.87,467600.0,14.0889,14.1424,14.0889,14.1335,467600.0
2009-06-26 15:20:00,15.87,15.89,15.85,15.89,452800.0,14.1335,14.1513,14.1157,14.1513,452800.0
2009-06-26 15:30:00,15.88,15.89,15.81,15.85,569200.0,14.1424,14.1513,14.08,14.1157,569200.0
2009-06-26 15:40:00,15.85,15.94,15.85,15.94,932800.0,14.1157,14.1958,14.1157,14.1958,932800.0
2009-06-26 15:50:00,15.94,15.94,15.88,15.88,1948400.0,14.1958,14.1958,14.1424,14.1424,1948400.0
2009-06-29 09:30:00,15.97,15.97,15.79,15.85,719600.0,14.2225,14.2225,14.0622,14.1157,719600.0
2009-06-29 09:40:00,15.84,15.85,15.78,15.81,475600.0,14.1068,14.1157,14.0533,14.08,475600.0
2009-06-29 09:50:00,15.8,15.87,15.8,15.85,259200.0,14.0711,14.1335,14.0711,14.1157,259200.0
2009-06-29 10:00:00,15.85,15.85,15.76,15.79,276800.0,14.1157,14.1157,14.0355,14.0622,276800.0
2009-06-29 10:10:00,15.79,15.8,15.72,15.73,876800.0,14.0622,14.0711,13.9999,14.0088,876800.0
2009-06-29 10:20:00,15.73,15.8,15.72,15.79,512400.0,14.0088,14.0711,13.9999,14.0622,512400.0
2009-06-29 10:30:00,15.79,15.79,15.73,15.76,482800.0,14.0622,14.0622,14.0088,14.0355,482800.0
2009-06-29 10:40:00,15.76,15.76,15.72,15.74,394000.0,14.0355,14.0355,13.9999,14.0177,394000.0
2009-06-29 10:50:00,15.74,15.76,15.72,15.74,357600.0,14.0177,14.0355,13.9999,14.0177,357600.0
2009-06-29 11:00:00,15.74,15.76,15.73,15.75,429600.0,14.0177,14.0355,14.0088,14.0266,429600.0
2009-06-29 11:10:00,15.75,15.78,15.69,15.7,547200.0,14.0266,14.0533,13.9732,13.9821,547200.0
2009-06-29 11:20:00,15.69,15.74,15.68,15.72,400000.0,13.9732,14.0177,13.9643,13.9999,400000.0
2009-06-29 11:30:00,15.72,15.72,15.65,15.66,296800.0,13.9999,13.9999,13.9375,13.9464,296800.0
2009-06-29 11:40:00,15.66,15.68,15.65,15.66,286400.0,13.9464,13.9643,13.9375,13.9464,286400.0
2009-06-29 11:50:00,15.66,15.67,15.64,15.66,278800.0,13.9464,13.9554,13.9286,13.9464,278800.0
2009-06-29 12:00:00,15.66,15.67,15.63,15.63,293600.0,13.9464,13.9554,13.9197,13.9197,293600.0
2009-06-29 12:10:00,15.63,15.65,15.63,15.64,250000.0,13.9197,13.9375,13.9197,13.9286,250000.0
2009-06-29 12:20:00,15.64,15.67,15.63,15.65,350800.0,13.9286,13.9554,13.9197,13.9375,350800.0
2009-06-29 12:30:00,15.65,15.69,15.64,15.65,300800.0,13.9375,13.9732,13.9286,13.9375,300800.0
2009-06-29 12:40:00,15.64,15.7,15.64,15.67,398400.0,13.9286,13.9821,13.9286,13.9554,398400.0
2009-06-29 12:50:00,15.67,15.68,15.65,15.68,515200.0,13.9554,13.9643,13.9375,13.9643,515200.0
2009-06-29 13:00:00,15.68,15.75,15.67,15.74,421600.0,13.9643,14.0266,13.9554,14.0177,421600.0
2009-06-29 13:10:00,15.74,15.78,15.74,15.75,313200.0,14.0177,14.0533,14.0177,14.0266,313200.0
2009-06-29 13:20:00,15.75,15.8,15.74,15.79,268400.0,14.0266,14.0711,14.0177,14.0622,268400.0
2009-06-29 13:30:00,15.79,15.8,15.77,15.8,210400.0,14.0622,14.0711,14.0444,14.0711,210400.0
2009-06-29 13:40:00,15.8,15.8,15.74,15.75,180800.0,14.0711,14.0711,14.0177,14.0266,180800.0
2009-06-29 13:50:00,15.75,15.75,15.71,15.75,206800.0,14.0266,14.0266,13.991,14.0266,206800.0
2009-06-29 14:00:00,15.74,15.75,15.7,15.7,372400.0,14.0177,14.0266,13.9821,13.9821,372400.0
2009-06-29 14:10:00,15.7,15.72,15.68,15.72,224400.0,13.9821,13.9999,13.9643,13.9999,224400.0
2009-06-29 14:20:00,15.71,15.73,15.71,15.72,180000.0,13.991,14.0088,13.991,13.9999,180000.0
2009-06-29 14:30:00,15.72,15.74,15.66,15.67,338800.0,13.9999,14.0177,13.9464,13.9554,338800.0
2009-06-29 14:40:00,15.67,15.69,15.65,15.66,560800.0,13.9554,13.9732,13.9375,13.9464,560800.0
2009-06-29 14:50:00,15.66,15.68,15.63,15.66,321600.0,13.9464,13.9643,13.9197,13.9464,321600.0
2009-06-29 15:00:00,15.65,15.68,15.63,15.67,435600.0,13.9375,13.9643,13.9197,13.9554,435600.0
2009-06-29 15:10:00,15.68,15.75,15.67,15.75,474400.0,13.9643,14.0266,13.9554,14.0266,474400.0
2009-06-29 15:20:00,15.75,15.75,15.72,15.73,437200.0,14.0266,14.0266,13.9999,14.0088,437200.0
2009-06-29 15:30:00,15.73,15.74,15.68,15.69,455200.0,14.0088,14.0177,13.9643,13.9732,455200.0
2009-06-29 15:40:00,15.69,15.71,15.67,15.68,757600.0,13.9732,13.991,13.9554,13.9643,757600.0
2009-06-29 15:50:00,15.68,15.76,15.67,15.74,3369200.0,13.9643,14.0355,13.9554,14.0177,3369200.0
2009-06-30 09:30:00,15.69,15.81,15.69,15.81,900800.0,13.9732,14.08,13.9732,14.08,900800.0
2009-06-30 09:40:00,15.8,15.9,15.8,15.88,593600.0,14.0711,14.1602,14.0711,14.1424,593600.0
2009-06-30 09:50:00,15.88,15.88,15.79,15.84,670400.0,14.1424,14.1424,14.0622,14.1068,670400.0
2009-06-30 10:00:00,15.84,15.94,15.8,15.93,732400.0,14.1068,14.1958,14.0711,14.1869,732400.0
2009-06-30 10:10:00,15.93,15.98,15.89,15.91,695200.0,14.1869,14.2314,14.1513,14.1691,695200.0
2009-06-30 10:20:00,15.91,15.91,15.77,15.79,553600.0,14.1691,14.1691,14.0444,14.0622,553600.0
2009-06-30 10:30:00,15.8,15.83,15.77,15.81,564000.0,14.0711,14.0978,14.0444,14.08,564000.0
2009-06-30 10:40:00,15.81,15.84,15.79,15.82,452400.0,14.08,14.1068,14.0622,14.0889,452400.0
2009-06-30 10:50:00,15.82,15.85,15.8,15.85,184000.0,14.0889,14.1157,14.0711,14.1157,184000.0
2009-06-30 11:00:00,15.85,15.93,15.84,15.89,576000.0,14.1157,14.1869,14.1068,14.1513,576000.0
2009-06-30 11:10:00,15.88,15.88,15.82,15.83,211600.0,14.1424,14.1424,14.0889,14.0978,211600.0
2009-06-30 11:20:00,15.84,15.85,15.82,15.83,182400.0,14.1068,14.1157,14.0889,14.0978,182400.0
2009-06-30 11:30:00,15.83,15.83,15.77,15.77,235200.0,14.0978,14.0978,14.0444,14.0444,235200.0
2009-06-30 11:40:00,15.77,15.77,15.72,15.75,456800.0,14.0444,14.0444,13.9999,14.0266,456800.0
2009-06-30 11:50:00,15.75,15.8,15.72,15.77,362800.0,14.0266,14.0711,13.9999,14.0444,362800.0
2009-06-30 12:00:00,15.77,15.77,15.74,15.76,146800.0,14.0444,14.0444,14.0177,14.0355,146800.0
2009-06-30 12:10:00,15.76,15.78,15.74,15.74,193600.0,14.0355,14.0533,14.0177,14.0177,193600.0
2009-06-30 12:20:00,15.75,15.77,15.74,15.74,488800.0,14.0266,14.0444,14.0177,14.0177,488800.0
2009-06-30 12:30:00,15.74,15.74,15.71,15.73,146800.0,14.0177,14.0177,13.991,14.0088,146800.0
2009-06-30 12:40:00,15.72,15.74,15.7,15.71,148000.0,13.9999,14.0177,13.9821,13.991,148000.0
2009-06-30 12:50:00,15.71,15.72,15.66,15.66,264000.0,13.991,13.9999,13.9464,13.9464,264000.0
2009-06-30 13:00:00,15.67,15.67,15.63,15.64,272800.0,13.9554,13.9554,13.9197,13.9286,272800.0
2009-06-30 13:10:00,15.64,15.66,15.61,15.62,221600.0,13.9286,13.9464,13.9019,13.9108,221600.0
2009-06-30 13:20:00,15.62,15.65,15.61,15.62,241600.0,13.9108,13.9375,13.9019,13.9108,241600.0
2009-06-30 13:30:00,15.62,15.69,15.61,15.69,378000.0,13.9108,13.9732,13.9019,13.9732,378000.0
2009-06-30 13:40:00,15.69,15.72,15.65,15.65,474000.0,13.9732,13.9999,13.9375,13.9375,474000.0
2009-06-30 13:50:00,15.65,15.65,15.61,15.62,260800.0,13.9375,13.9375,13.9019,13.9108,260800.0
2009-06-30 14:00:00,15.61,15.63,15.57,15.57,254800.0,13.9019,13.9197,13.8663,13.8663,254800.0
2009-06-30 14:10:00,15.57,15.61,15.53,15.54,496400.0,13.8663,13.9019,13.8307,13.8396,496400.0
2009-06-30 14:20:00,15.55,15.56,15.54,15.55,390000.0,13.8485,13.8574,13.8396,13.8485,390000.0
2009-06-30 14:30:00,15.54,15.54,15.51,15.53,492400.0,13.8396,13.8396,13.8129,13.8307,492400.0
2009-06-30 14:40:00,15.53,15.58,15.52,15.55,498400.0,13.8307,13.8752,13.8218,13.8485,498400.0
2009-06-30 14:50:00,15.55,15.55,15.51,15.51,327200.0,13.8485,13.8485,13.8129,13.8129,327200.0
2009-06-30 15:00:00,15.51,15.55,15.51,15.54,677200.0,13.8129,13.8485,13.8129,13.8396,677200.0
2009-06-30 15:10:00,15.54,15.56,15.54,15.54,302800.0,13.8396,13.8574,13.8396,13.8396,302800.0
2009-06-30 15:20:00,15.54,15.55,15.52,15.55,505200.0,13.8396,13.8485,13.8218,13.8485,505200.0
2009-06-30 15:30:00,15.55,15.62,15.55,15.59,834400.0,13.8485,13.9108,13.8485,13.8841,834400.0
2009-06-30 15:40:00,15.59,15.62,15.58,15.61,601200.0,13.8841,13.9108,13.8752,13.9019,601200.0
2009-06-30 15:50:00,15.61,15.63,15.53,15.54,1614000.0,13.9019,13.9197,13.8307,13.8396,1614000.0
2009-07-01 09:30:00,15.57,15.64,15.46,15.47,1299600.0,13.8663,13.9286,13.7683,13.7772,1299600.0
2009-07-01 09:40:00,15.47,15.55,15.47,15.51,773600.0,13.7772,13.8485,13.7772,13.8129,773600.0
2009-07-01 09:50:00,15.51,15.62,15.51,15.59,670000.0,13.8129,13.9108,13.8129,13.8841,670000.0
2009-07-01 10:00:00,15.59,15.59,15.5,15.53,715200.0,13.8841,13.8841,13.804,13.8307,715200.0
2009-07-01 10:10:00,15.53,15.59,15.53,15.55,458800.0,13.8307,13.8841,13.8307,13.8485,458800.0
2009-07-01 10:20:00,15.56,15.6,15.55,15.56,427600.0,13.8574,13.893,13.8485,13.8574,427600.0
2009-07-01 10:30:00,15.56,15.59,15.51,15.59,402800.0,13.8574,13.8841,13.8129,13.8841,402800.0
2009-07-01 10:40:00,15.59,15.63,15.58,15.6,326000.0,13.8841,13.9197,13.8752,13.893,326000.0
2009-07-01 10:50:00,15.6,15.62,15.55,15.56,346800.0,13.893,13.9108,13.8485,13.8574,346800.0
2009-07-01 11:00:00,15.57,15.58,15.53,15.58,333200.0,13.8663,13.8752,13.8307,13.8752,333200.0
2009-07-01 11:10:00,15.58,15.58,15.51,15.52,243600.0,13.8752,13.8752,13.8129,13.8218,243600.0
2009-07-01 11:20:00,15.51,15.52,15.4,15.41,1559600.0,13.8129,13.8218,13.7149,13.7238,1559600.0
2009-07-01 11:30:00,15.41,15.44,15.32,15.35,2000800.0,13.7238,13.7505,13.6437,13.6704,2000800.0
2009-07-01 11:40:00,15.36,15.4,15.35,15.35,426800.0,13.6793,13.7149,13.6704,13.6704,426800.0
2009-07-01 11:50:00,15.35,15.42,15.34,15.4,480800.0,13.6704,13.7327,13.6615,13.7149,480800.0
2009-07-01 12:00:00,15.4,15.41,15.3,15.31,1054000.0,13.7149,13.7238,13.6258,13.6347,1054000.0
2009-07-01 12:10:00,15.31,15.36,15.29,15.35,752400.0,13.6347,13.6793,13.6169,13.6704,752400.0
2009-07-01 12:20:00,15.34,15.35,15.26,15.28,943600.0,13.6615,13.6704,13.5902,13.608,943600.0
2009-07-01 12:30:00,15.28,15.34,15.28,15.31,311200.0,13.608,13.6615,13.608,13.6347,311200.0
2009-07-01 12:40:00,15.3,15.31,15.25,15.27,659200.0,13.6258,13.6347,13.5813,13.5991,659200.0
2009-07-01 12:50:00,15.27,15.34,15.27,15.31,512800.0,13.5991,13.6615,13.5991,13.6347,512800.0
2009-07-01 13:00:00,15.31,15.34,15.3,15.33,301600.0,13.6347,13.6615,13.6258,13.6526,301600.0
2009-07-01 13:10:00,15.33,15.35,15.3,15.3,287200.0,13.6526,13.6704,13.6258,13.6258,287200.0
2009-07-01 13:20:00,15.29,15.31,15.26,15.31,525600.0,13.6169,13.6347,13.5902,13.6347,525600.0
2009-07-01 13:30:00,15.3,15.34,15.27,15.34,328800.0,13.6258,13.6615,13.5991,13.6615,328800.0
2009-07-01 13:40:00,15.34,15.38,15.33,15.38,302400.0,13.6615,13.6971,13.6526,13.6971,302400.0
2009-07-01 13:50:00,15.37,15.39,15.34,15.38,310000.0,13.6882,13.706,13.6615,13.6971,310000.0
2009-07-01 14:00:00,15.38,15.38,15.33,15.35,355600.0,13.6971,13.6971,13.6526,13.6704,355600.0
2009-07-01 14:10:00,15.36,15.4,15.33,15.34,497600.0,13.6793,13.7149,13.6526,13.6615,497600.0
2009-07-01 14:20:00,15.34,15.38,15.3,15.37,321600.0,13.6615,13.6971,13.6258,13.6882,321600.0
2009-07-01 14:30:00,15.38,15.41,15.33,15.4,537600.0,13.6971,13.7238,13.6526,13.7149,537600.0
2009-07-01 14:40:00,15.4,15.4,15.36,15.38,188000.0,13.7149,13.7149,13.6793,13.6971,188000.0
2009-07-01 14:50:00,15.38,15.4,15.37,15.39,337600.0,13.6971,13.7149,13.6882,13.706,337600.0
2009-07-01 15:00:00,15.39,15.42,15.38,15.4,606000.0,13.706,13.7327,13.6971,13.7149,606000.0
2009-07-01 15:10:00,15.4,15.42,15.37,15.38,456400.0,13.7149,13.7327,13.6882,13.6971,456400.0
2009-07-01 15:20:00,15.37,15.38,15.33,15.33,371600.0,13.6882,13.6971,13.6526,13.6526,371600.0
2009-07-01 15:30:00,15.33,15.39,15.25,15.28,1303600.0,13.6526,13.706,13.5813,13.608,1303600.0
2009-07-01 15:40:00,15.28,15.28,15.2,15.21,1448000.0,13.608,13.608,13.5368,13.5457,1448000.0
2009-07-01 15:50:00,15.21,15.26,15.2,15.22,1584000.0,13.5457,13.5902,13.5368,13.5546,1584000.0
2009-07-02 09:30:00,15.2,15.3,15.04,15.1,1627600.0,13.5368,13.6258,13.3943,13.4477,1627600.0
2009-07-02 09:40:00,15.09,15.13,15.04,15.11,634400.0,13.4388,13.4744,13.3943,13.4566,634400.0
2009-07-02 09:50:00,15.11,15.14,15.05,15.14,651200.0,13.4566,13.4833,13.4032,13.4833,651200.0
2009-07-02 10:00:00,15.14,15.19,15.13,15.13,866800.0,13.4833,13.5279,13.4744,13.4744,866800.0
2009-07-02 10:10:00,15.13,15.13,15.06,15.09,647600.0,13.4744,13.4744,13.4121,13.4388,647600.0
2009-07-02 10:20:00,15.1,15.22,15.09,15.22,591600.0,13.4477,13.5546,13.4388,13.5546,591600.0
2009-07-02 10:30:00,15.21,15.35,15.21,15.34,1787600.0,13.5457,13.6704,13.5457,13.6615,1787600.0
2009-07-02 10:40:00,15.34,15.36,15.31,15.33,757200.0,13.6615,13.6793,13.6347,13.6526,757200.0
2009-07-02 10:50:00,15.33,15.36,15.3,15.31,530800.0,13.6526,13.6793,13.6258,13.6347,530800.0
2009-07-02 11:00:00,15.32,15.32,15.25,15.3,332800.0,13.6437,13.6437,13.5813,13.6258,332800.0
2009-07-02 11:10:00,15.3,15.3,15.28,15.28,400000.0,13.6258,13.6258,13.608,13.608,400000.0
2009-07-02 11:20:00,15.28,15.33,15.28,15.29,607200.0,13.608,13.6526,13.608,13.6169,607200.0
2009-07-02 11:30:00,15.29,15.33,15.29,15.32,259200.0,13.6169,13.6526,13.6169,13.6437,259200.0
2009-07-02 11:40:00,15.31,15.35,15.3,15.31,292000.0,13.6347,13.6704,13.6258,13.6347,292000.0
2009-07-02 11:50:00,15.31,15.35,15.3,15.31,422400.0,13.6347,13.6704,13.6258,13.6347,422400.0
2009-07-02 12:00:00,15.31,15.31,15.27,15.29,228800.0,13.6347,13.6347,13.5991,13.6169,228800.0
2009-07-02 12:10:00,15.29,15.29,15.24,15.25,320000.0,13.6169,13.6169,13.5724,13.5813,320000.0
2009-07-02 12:20:00,15.25,15.28,15.24,15.24,165600.0,13.5813,13.608,13.5724,13.5724,165600.0
2009-07-02 12:30:00,15.24,15.25,15.22,15.24,257200.0,13.5724,13.5813,13.5546,13.5724,257200.0
2009-07-02 12:40:00,15.25,15.31,15.24,15.3,389200.0,13.5813,13.6347,13.5724,13.6258,389200.0
2009-07-02 12:50:00,15.3,15.34,15.3,15.31,199600.0,13.6258,13.6615,13.6258,13.6347,199600.0
2009-07-02 13:00:00,15.31,15.34,15.3,15.34,160000.0,13.6347,13.6615,13.6258,13.6615,160000.0
2009-07-02 13:10:00,15.34,15.37,15.34,15.36,279600.0,13.6615,13.6882,13.6615,13.6793,279600.0
2009-07-02 13:20:00,15.36,15.4,15.36,15.38,331200.0,13.6793,13.7149,13.6793,13.6971,331200.0
2009-07-02 13:30:00,15.38,15.38,15.34,15.37,215200.0,13.6971,13.6971,13.6615,13.6882,215200.0
2009-07-02 13:40:00,15.37,15.39,15.36,15.38,402800.0,13.6882,13.706,13.6793,13.6971,402800.0
2009-07-02 13:50:00,15.38,15.41,15.38,15.4,290400.0,13.6971,13.7238,13.6971,13.7149,290400.0
2009-07-02 14:00:00,15.4,15.43,15.36,15.37,384800.0,13.7149,13.7416,13.6793,13.6882,384800.0
2009-07-02 14:10:00,15.38,15.38,15.36,15.37,297600.0,13.6971,13.6971,13.6793,13.6882,297600.0
2009-07-02 14:20:00,15.38,15.38,15.33,15.36,243200.0,13.6971,13.6971,13.6526,13.6793,243200.0
2009-07-02 14:30:00,15.36,15.36,15.34,15.35,188800.0,13.6793,13.6793,13.6615,13.6704,188800.0
2009-07-02 14:40:00,15.35,15.38,15.34,15.35,279200.0,13.6704,13.6971,13.6615,13.6704,279200.0
2009-07-02 14:50:00,15.35,15.37,15.33,15.35,528400.0,13.6704,13.6882,13.6526,13.6704,528400.0
2009-07-02 15:00:00,15.35,15.36,15.33,15.34,196800.0,13.6704,13.6793,13.6526,13.6615,196800.0
2009-07-02 15:10:00,15.34,15.34,15.3,15.31,237200.0,13.6615,13.6615,13.6258,13.6347,237200.0
2009-07-02 15:20:00,15.3,15.31,15.25,15.27,309200.0,13.6258,13.6347,13.5813,13.5991,309200.0
2009-07-02 15:30:00,15.27,15.29,15.26,15.28,404000.0,13.5991,13.6169,13.5902,13.608,404000.0
2009-07-02 15:40:00,15.28,15.28,15.22,15.24,835600.0,13.608,13.608,13.5546,13.5724,835600.0
2009-07-02 15:50:00,15.24,15.29,15.11,15.18,1661200.0,13.5724,13.6169,13.4566,13.519,1661200.0
2009-07-06 09:30:00,15.02,15.13,15.01,15.07,789200.0,13.3765,13.4744,13.3676,13.421,789200.0
2009-07-06 09:40:00,15.08,15.24,15.07,15.23,905200.0,13.4299,13.5724,13.421,13.5635,905200.0
2009-07-06 09:50:00,15.23,15.27,15.19,15.27,809200.0,13.5635,13.5991,13.5279,13.5991,809200.0
2009-07-06 10:00:00,15.27,15.28,15.19,15.22,665200.0,13.5991,13.608,13.5279,13.5546,665200.0
2009-07-06 10:10:00,15.22,15.23,15.18,15.19,415600.0,13.5546,13.5635,13.519,13.5279,415600.0
2009-07-06 10:20:00,15.19,15.26,15.15,15.23,711200.0,13.5279,13.5902,13.4923,13.5635,711200.0
2009-07-06 10:30:00,15.23,15.27,15.19,15.26,504400.0,13.5635,13.5991,13.5279,13.5902,504400.0
2009-07-06 10:40:00,15.27,15.27,15.22,15.25,314800.0,13.5991,13.5991,13.5546,13.5813,314800.0
2009-07-06 10:50:00,15.25,15.26,15.21,15.23,292800.0,13.5813,13.5902,13.5457,13.5635,292800.0
2009-07-06 11:00:00,15.23,15.23,15.13,15.13,713200.0,13.5635,13.5635,13.4744,13.4744,713200.0
2009-07-06 11:10:00,15.13,15.13,15.08,15.1,758800.0,13.4744,13.4744,13.4299,13.4477,758800.0
2009-07-06 11:20:00,15.11,15.13,15.09,15.1,343600.0,13.4566,13.4744,13.4388,13.4477,343600.0
2009-07-06 11:30:00,15.1,15.11,15.09,15.11,141200.0,13.4477,13.4566,13.4388,13.4566,141200.0
2009-07-06 11:40:00,15.1,15.11,15.03,15.08,465200.0,13.4477,13.4566,13.3854,13.4299,465200.0
2009-07-06 11:50:00,15.07,15.07,15.04,15.06,190800.0,13.421,13.421,13.3943,13.4121,190800.0
2009-07-06 12:00:00,15.06,15.06,15.03,15.04,254400.0,13.4121,13.4121,13.3854,13.3943,254400.0
2009-07-06 12:10:00,15.04,15.05,15.02,15.03,316800.0,13.3943,13.4032,13.3765,13.3854,316800.0
2009-07-06 12:20:00,15.02,15.04,15.02,15.02,237600.0,13.3765,13.3943,13.3765,13.3765,237600.0
2009-07-06 12:30:00,15.02,15.03,15.01,15.01,404000.0,13.3765,13.3854,13.3676,13.3676,404000.0
2009-07-06 12:40:00,15.01,15.03,15.01,15.02,374400.0,13.3676,13.3854,13.3676,13.3765,374400.0
2009-07-06 12:50:00,15.03,15.04,15.02,15.02,242800.0,13.3854,13.3943,13.3765,13.3765,242800.0
2009-07-06 13:00:00,15.02,15.03,15.01,15.02,266400.0,13.3765,13.3854,13.3676,13.3765,266400.0
2009-07-06 13:10:00,15.02,15.04,15.01,15.03,402400.0,13.3765,13.3943,13.3676,13.3854,402400.0
2009-07-06 13:20:00,15.03,15.04,15.01,15.02,309600.0,13.3854,13.3943,13.3676,13.3765,309600.0
2009-07-06 13:30:00,15.01,15.03,15.01,15.02,253600.0,13.3676,13.3854,13.3676,13.3765,253600.0
2009-07-06 13:40:00,15.02,15.03,15.01,15.03,213600.0,13.3765,13.3854,13.3676,13.3854,213600.0
2009-07-06 13:50:00,15.02,15.03,15.01,15.01,342400.0,13.3765,13.3854,13.3676,13.3676,342400.0
2009-07-06 14:00:00,15.01,15.02,15.0,15.0,1042800.0,13.3676,13.3765,13.3587,13.3587,1042800.0
2009-07-06 14:10:00,15.0,15.01,14.97,14.99,1562000.0,13.3587,13.3676,13.3319,13.3498,1562000.0
2009-07-06 14:20:00,14.99,15.06,14.99,15.05,902400.0,13.3498,13.4121,13.3498,13.4032,902400.0
2009-07-06 14:30:00,15.05,15.07,15.04,15.04,566000.0,13.4032,13.421,13.3943,13.3943,566000.0
2009-07-06 14:40:00,15.04,15.06,15.02,15.03,305600.0,13.3943,13.4121,13.3765,13.3854,305600.0
2009-07-06 14:50:00,15.03,15.05,15.02,15.02,286800.0,13.3854,13.4032,13.3765,13.3765,286800.0
2009-07-06 15:00:00,15.03,15.1,15.03,15.09,886400.0,13.3854,13.4477,13.3854,13.4388,886400.0
2009-07-06 15:10:00,15.09,15.11,15.08,15.1,384800.0,13.4388,13.4566,13.4299,13.4477,384800.0
2009-07-06 15:20:00,15.1,15.13,15.08,15.1,546400.0,13.4477,13.4744,13.4299,13.4477,546400.0
2009-07-06 15:30:00,15.1,15.1,15.06,15.08,430400.0,13.4477,13.4477,13.4121,13.4299,430400.0
2009-07-06 15:40:00,15.08,15.11,15.07,15.11,838800.0,13.4299,13.4566,13.421,13.4566,838800.0
2009-07-06 15:50:00,15.11,15.25,15.11,15.19,1888400.0,13.4566,13.5813,13.4566,13.5279,1888400.0
2009-07-07 09:30:00,15.33,15.33,15.17,15.23,795600.0,13.6526,13.6526,13.5101,13.5635,795600.0
2009-07-07 09:40:00,15.23,15.23,15.09,15.12,990400.0,13.5635,13.5635,13.4388,13.4655,990400.0
2009-07-07 09:50:00,15.12,15.16,15.12,15.13,438000.0,13.4655,13.5012,13.4655,13.4744,438000.0
2009-07-07 10:00:00,15.13,15.13,15.08,15.1,576400.0,13.4744,13.4744,13.4299,13.4477,576400.0
2009-07-07 10:10:00,15.1,15.11,15.03,15.06,713600.0,13.4477,13.4566,13.3854,13.4121,713600.0
2009-07-07 10:20:00,15.06,15.11,15.04,15.09,539200.0,13.4121,13.4566,13.3943,13.4388,539200.0
2009-07-07 10:30:00,15.09,15.13,15.09,15.11,554800.0,13.4388,13.4744,13.4388,13.4566,554800.0
2009-07-07 10:40:00,15.11,15.12,15.06,15.07,401200.0,13.4566,13.4655,13.4121,13.421,401200.0
2009-07-07 10:50:00,15.06,15.09,15.05,15.05,204800.0,13.4121,13.4388,13.4032,13.4032,204800.0
2009-07-07 11:00:00,15.05,15.08,15.05,15.07,293200.0,13.4032,13.4299,13.4032,13.421,293200.0
2009-07-07 11:10:00,15.06,15.08,15.06,15.07,488000.0,13.4121,13.4299,13.4121,13.421,488000.0
2009-07-07 11:20:00,15.08,15.08,15.05,15.05,439600.0,13.4299,13.4299,13.4032,13.4032,439600.0
2009-07-07 11:30:00,15.05,15.06,15.01,15.03,312400.0,13.4032,13.4121,13.3676,13.3854,312400.0
2009-07-07 11:40:00,15.03,15.04,15.01,15.02,275200.0,13.3854,13.3943,13.3676,13.3765,275200.0
2009-07-07 11:50:00,15.02,15.04,15.01,15.01,308800.0,13.3765,13.3943,13.3676,13.3676,308800.0
2009-07-07 12:00:00,15.01,15.05,15.01,15.05,368400.0,13.3676,13.4032,13.3676,13.4032,368400.0
2009-07-07 12:10:00,15.04,15.06,15.03,15.06,338400.0,13.3943,13.4121,13.3854,13.4121,338400.0
2009-07-07 12:20:00,15.06,15.07,15.02,15.03,180400.0,13.4121,13.421,13.3765,13.3854,180400.0
2009-07-07 12:30:00,15.03,15.03,15.0,15.0,388400.0,13.3854,13.3854,13.3587,13.3587,388400.0
2009-07-07 12:40:00,15.0,15.03,15.0,15.01,343200.0,13.3587,13.3854,13.3587,13.3676,343200.0
2009-07-07 12:50:00,15.01,15.02,15.0,15.0,737600.0,13.3676,13.3765,13.3587,13.3587,737600.0
2009-07-07 13:00:00,15.0,15.01,14.99,14.99,668000.0,13.3587,13.3676,13.3498,13.3498,668000.0
2009-07-07 13:10:00,14.99,15.05,14.99,15.01,438800.0,13.3498,13.4032,13.3498,13.3676,438800.0
2009-07-07 13:20:00,15.01,15.03,14.99,15.0,220000.0,13.3676,13.3854,13.3498,13.3587,220000.0
2009-07-07 13:30:00,15.0,15.06,15.0,15.05,377200.0,13.3587,13.4121,13.3587,13.4032,377200.0
2009-07-07 13:40:00,15.05,15.08,15.05,15.06,330400.0,13.4032,13.4299,13.4032,13.4121,330400.0
2009-07-07 13:50:00,15.07,15.11,15.06,15.11,451200.0,13.421,13.4566,13.4121,13.4566,451200.0
2009-07-07 14:00:00,15.11,15.11,15.08,15.09,292800.0,13.4566,13.4566,13.4299,13.4388,292800.0
2009-07-07 14:10:00,15.09,15.11,15.05,15.06,350800.0,13.4388,13.4566,13.4032,13.4121,350800.0
2009-07-07 14:20:00,15.06,15.1,15.06,15.09,302800.0,13.4121,13.4477,13.4121,13.4388,302800.0
2009-07-07 14:30:00,15.09,15.13,15.06,15.1,278000.0,13.4388,13.4744,13.4121,13.4477,278000.0
2009-07-07 14:40:00,15.1,15.11,15.07,15.1,245200.0,13.4477,13.4566,13.421,13.4477,245200.0
2009-07-07 14:50:00,15.1,15.11,15.03,15.04,381600.0,13.4477,13.4566,13.3854,13.3943,381600.0
2009-07-07 15:00:00,15.03,15.04,14.98,15.02,939200.0,13.3854,13.3943,13.3409,13.3765,939200.0
2009-07-07 15:10:00,15.02,15.05,15.0,15.0,636800.0,13.3765,13.4032,13.3587,13.3587,636800.0
2009-07-07 15:20:00,15.01,15.01,14.92,14.99,1538000.0,13.3676,13.3676,13.2874,13.3498,1538000.0
2009-07-07 15:30:00,14.99,15.0,14.96,14.97,1080800.0,13.3498,13.3587,13.323,13.3319,1080800.0
2009-07-07 15:40:00,14.97,15.0,14.9,14.93,2660400.0,13.3319,13.3587,13.2696,13.2963,2660400.0
2009-07-07 15:50:00,14.93,14.95,14.85,14.92,5089200.0,13.2963,13.3141,13.2251,13.2874,5089200.0
2009-07-08 09:30:00,14.93,15.06,14.89,14.89,1363200.0,13.2963,13.4121,13.2607,13.2607,1363200.0
2009-07-08 09:40:00,14.9,15.02,14.88,15.02,1182400.0,13.2696,13.3765,13.2518,13.3765,1182400.0
2009-07-08 09:50:00,15.02,15.02,14.9,14.94,926400.0,13.3765,13.3765,13.2696,13.3052,926400.0
2009-07-08 10:00:00,14.94,15.06,14.86,14.99,1735600.0,13.3052,13.4121,13.234,13.3498,1735600.0
2009-07-08 10:10:00,14.99,15.06,14.97,15.06,1637600.0,13.3498,13.4121,13.3319,13.4121,1637600.0
2009-07-08 10:20:00,15.05,15.08,15.0,15.03,744000.0,13.4032,13.4299,13.3587,13.3854,744000.0
2009-07-08 10:30:00,15.03,15.03,14.96,14.98,858000.0,13.3854,13.3854,13.323,13.3409,858000.0
2009-07-08 10:40:00,14.98,14.98,14.96,14.97,424400.0,13.3409,13.3409,13.323,13.3319,424400.0
2009-07-08 10:50:00,14.96,14.98,14.93,14.96,605200.0,13.323,13.3409,13.2963,13.323,605200.0
2009-07-08 11:00:00,14.96,14.96,14.89,14.9,1072400.0,13.323,13.323,13.2607,13.2696,1072400.0
2009-07-08 11:10:00,14.9,14.9,14.83,14.83,1300400.0,13.2696,13.2696,13.2073,13.2073,1300400.0
2009-07-08 11:20:00,14.83,14.86,14.82,14.85,741200.0,13.2073,13.234,13.1984,13.2251,741200.0
2009-07-08 11:30:00,14.85,14.88,14.84,14.84,1040000.0,13.2251,13.2518,13.2162,13.2162,1040000.0
2009-07-08 11:40:00,14.84,14.85,14.76,14.82,1100800.0,13.2162,13.2251,13.1449,13.1984,1100800.0
2009-07-08 11:50:00,14.82,14.85,14.77,14.77,475600.0,13.1984,13.2251,13.1538,13.1538,475600.0
2009-07-08 12:00:00,14.76,14.77,14.71,14.74,927600.0,13.1449,13.1538,13.1004,13.1271,927600.0
2009-07-08 12:10:00,14.74,14.74,14.65,14.65,18051200.0,13.1271,13.1271,13.047,13.047,18051200.0
2009-07-08 12:20:00,14.65,14.65,14.54,14.56,1138000.0,13.047,13.047,12.949,12.9668,1138000.0
2009-07-08 12:30:00,14.56,14.56,14.5,14.54,960400.0,12.9668,12.9668,12.9134,12.949,960400.0
2009-07-08 12:40:00,14.54,14.64,14.54,14.64,582800.0,12.949,13.0381,12.949,13.0381,582800.0
2009-07-08 12:50:00,14.64,14.67,14.63,14.65,562000.0,13.0381,13.0648,13.0292,13.047,562000.0
2009-07-08 13:00:00,14.65,14.71,14.65,14.7,786000.0,13.047,13.1004,13.047,13.0915,786000.0
2009-07-08 13:10:00,14.7,14.71,14.68,14.68,520400.0,13.0915,13.1004,13.0737,13.0737,520400.0
2009-07-08 13:20:00,14.68,14.71,14.66,14.7,594000.0,13.0737,13.1004,13.0559,13.0915,594000.0
2009-07-08 13:30:00,14.71,14.74,14.5,14.65,1195600.0,13.1004,13.1271,12.9134,13.047,1195600.0
2009-07-08 13:40:00,14.65,14.66,14.63,14.63,517600.0,13.047,13.0559,13.0292,13.0292,517600.0
2009-07-08 13:50:00,14.63,14.63,14.59,14.6,622000.0,13.0292,13.0292,12.9935,13.0024,622000.0
2009-07-08 14:00:00,14.6,14.63,14.59,14.62,646000.0,13.0024,13.0292,12.9935,13.0202,646000.0
2009-07-08 14:10:00,14.62,14.63,14.6,14.61,524000.0,13.0202,13.0292,13.0024,13.0113,524000.0
2009-07-08 14:20:00,14.61,14.62,14.59,14.61,497200.0,13.0113,13.0202,12.9935,13.0113,497200.0
2009-07-08 14:30:00,14.61,14.66,14.61,14.65,690400.0,13.0113,13.0559,13.0113,13.047,690400.0
2009-07-08 14:40:00,14.65,14.66,14.61,14.65,440400.0,13.047,13.0559,13.0113,13.047,440400.0
2009-07-08 14:50:00,14.65,14.74,14.65,14.72,823600.0,13.047,13.1271,13.047,13.1093,823600.0
2009-07-08 15:00:00,14.72,14.8,14.72,14.79,821600.0,13.1093,13.1806,13.1093,13.1716,821600.0
2009-07-08 15:10:00,14.78,14.82,14.74,14.81,788800.0,13.1627,13.1984,13.1271,13.1895,788800.0
2009-07-08 15:20:00,14.81,14.81,14.77,14.79,666400.0,13.1895,13.1895,13.1538,13.1716,666400.0
2009-07-08 15:30:00,14.79,14.82,14.79,14.82,903200.0,13.1716,13.1984,13.1716,13.1984,903200.0
2009-07-08 15:40:00,14.82,14.87,14.8,14.81,2393600.0,13.1984,13.2429,13.1806,13.1895,2393600.0
2009-07-08 15:50:00,14.82,14.92,14.81,14.86,4239600.0,13.1984,13.2874,13.1895,13.234,4239600.0
2009-07-09 09:30:00,15.04,15.15,15.02,15.06,1849600.0,13.3943,13.4923,13.3765,13.4121,1849600.0
2009-07-09 09:40:00,15.06,15.08,14.96,14.99,1068000.0,13.4121,13.4299,13.323,13.3498,1068000.0
2009-07-09 09:50:00,14.99,15.03,14.94,14.99,1231200.0,13.3498,13.3854,13.3052,13.3498,1231200.0
2009-07-09 10:00:00,14.98,15.06,14.98,15.02,890000.0,13.3409,13.4121,13.3409,13.3765,890000.0
2009-07-09 10:10:00,15.02,15.02,14.96,15.01,511200.0,13.3765,13.3765,13.323,13.3676,511200.0
2009-07-09 10:20:00,15.01,15.03,14.99,14.99,504800.0,13.3676,13.3854,13.3498,13.3498,504800.0
2009-07-09 10:30:00,14.99,15.02,14.97,15.0,529600.0,13.3498,13.3765,13.3319,13.3587,529600.0
2009-07-09 10:40:00,15.0,15.02,15.0,15.01,481200.0,13.3587,13.3765,13.3587,13.3676,481200.0
2009-07-09 10:50:00,15.01,15.06,15.01,15.06,438400.0,13.3676,13.4121,13.3676,13.4121,438400.0
2009-07-09 11:00:00,15.06,15.06,15.01,15.03,495200.0,13.4121,13.4121,13.3676,13.3854,495200.0
2009-07-09 11:10:00,15.03,15.06,15.03,15.05,370400.0,13.3854,13.4121,13.3854,13.4032,370400.0
2009-07-09 11:20:00,15.05,15.06,15.04,15.05,308400.0,13.4032,13.4121,13.3943,13.4032,308400.0
2009-07-09 11:30:00,15.05,15.07,15.04,15.04,365600.0,13.4032,13.421,13.3943,13.3943,365600.0
2009-07-09 11:40:00,15.05,15.11,15.04,15.1,430800.0,13.4032,13.4566,13.3943,13.4477,430800.0
2009-07-09 11:50:00,15.1,15.11,15.05,15.06,444000.0,13.4477,13.4566,13.4032,13.4121,444000.0
2009-07-09 12:00:00,15.05,15.06,15.03,15.03,290800.0,13.4032,13.4121,13.3854,13.3854,290800.0
2009-07-09 12:10:00,15.03,15.06,15.03,15.06,318000.0,13.3854,13.4121,13.3854,13.4121,318000.0
2009-07-09 12:20:00,15.06,15.07,15.05,15.07,359200.0,13.4121,13.421,13.4032,13.421,359200.0
2009-07-09 12:30:00,15.07,15.07,15.05,15.05,320000.0,13.421,13.421,13.4032,13.4032,320000.0
2009-07-09 12:40:00,15.05,15.07,15.04,15.06,378400.0,13.4032,13.421,13.3943,13.4121,378400.0
2009-07-09 12:50:00,15.06,15.1,15.06,15.09,366000.0,13.4121,13.4477,13.4121,13.4388,366000.0
2009-07-09 13:00:00,15.1,15.11,15.08,15.08,470800.0,13.4477,13.4566,13.4299,13.4299,470800.0
2009-07-09 13:10:00,15.08,15.14,15.07,15.13,391600.0,13.4299,13.4833,13.421,13.4744,391600.0
2009-07-09 13:20:00,15.13,15.14,15.09,15.09,281600.0,13.4744,13.4833,13.4388,13.4388,281600.0
2009-07-09 13:30:00,15.09,15.13,15.09,15.12,242000.0,13.4388,13.4744,13.4388,13.4655,242000.0
2009-07-09 13:40:00,15.12,15.13,15.11,15.12,276000.0,13.4655,13.4744,13.4566,13.4655,276000.0
2009-07-09 13:50:00,15.12,15.13,15.09,15.12,190400.0,13.4655,13.4744,13.4388,13.4655,190400.0
2009-07-09 14:00:00,15.12,15.12,15.1,15.11,152800.0,13.4655,13.4655,13.4477,13.4566,152800.0
2009-07-09 14:10:00,15.11,15.13,15.08,15.12,379600.0,13.4566,13.4744,13.4299,13.4655,379600.0
2009-07-09 14:20:00,15.12,15.13,15.11,15.13,268000.0,13.4655,13.4744,13.4566,13.4744,268000.0
2009-07-09 14:30:00,15.13,15.14,15.12,15.13,333200.0,13.4744,13.4833,13.4655,13.4744,333200.0
2009-07-09 14:40:00,15.13,15.14,15.11,15.13,329600.0,13.4744,13.4833,13.4566,13.4744,329600.0
2009-07-09 14:50:00,15.13,15.13,15.09,15.11,315200.0,13.4744,13.4744,13.4388,13.4566,315200.0
2009-07-09 15:00:00,15.11,15.11,15.06,15.08,356400.0,13.4566,13.4566,13.4121,13.4299,356400.0
2009-07-09 15:10:00,15.08,15.11,15.08,15.1,368400.0,13.4299,13.4566,13.4299,13.4477,368400.0
2009-07-09 15:20:00,15.1,15.1,15.07,15.07,372800.0,13.4477,13.4477,13.421,13.421,372800.0
2009-07-09 15:30:00,15.07,15.07,15.04,15.06,575600.0,13.421,13.421,13.3943,13.4121,575600.0
2009-07-09 15:40:00,15.06,15.16,15.04,15.14,1760400.0,13.4121,13.5012,13.3943,13.4833,1760400.0
2009-07-09 15:50:00,15.15,15.15,15.06,15.09,3034400.0,13.4923,13.4923,13.4121,13.4388,3034400.0
2009-07-10 09:30:00,14.97,14.98,14.85,14.97,786800.0,13.3319,13.3409,13.2251,13.3319,786800.0
2009-07-10 09:40:00,14.97,15.04,14.95,15.03,785600.0,13.3319,13.3943,13.3141,13.3854,785600.0
2009-07-10 09:50:00,15.03,15.04,14.92,14.92,789600.0,13.3854,13.3943,13.2874,13.2874,789600.0
2009-07-10 10:00:00,14.92,14.94,14.89,14.94,684000.0,13.2874,13.3052,13.2607,13.3052,684000.0
2009-07-10 10:10:00,14.94,14.99,14.94,14.97,724400.0,13.3052,13.3498,13.3052,13.3319,724400.0
2009-07-10 10:20:00,14.97,15.02,14.96,15.0,412400.0,13.3319,13.3765,13.323,13.3587,412400.0
2009-07-10 10:30:00,15.0,15.02,14.98,15.0,196400.0,13.3587,13.3765,13.3409,13.3587,196400.0
2009-07-10 10:40:00,15.0,15.03,14.99,15.01,405600.0,13.3587,13.3854,13.3498,13.3676,405600.0
2009-07-10 10:50:00,15.01,15.05,15.0,15.04,373600.0,13.3676,13.4032,13.3587,13.3943,373600.0
2009-07-10 11:00:00,15.03,15.05,14.97,15.05,360800.0,13.3854,13.4032,13.3319,13.4032,360800.0
2009-07-10 11:10:00,15.05,15.06,14.97,14.98,351200.0,13.4032,13.4121,13.3319,13.3409,351200.0
2009-07-10 11:20:00,14.97,15.03,14.96,14.99,354800.0,13.3319,13.3854,13.323,13.3498,354800.0
2009-07-10 11:30:00,14.99,15.02,14.97,15.02,225600.0,13.3498,13.3765,13.3319,13.3765,225600.0
2009-07-10 11:40:00,15.02,15.05,15.01,15.05,520400.0,13.3765,13.4032,13.3676,13.4032,520400.0
2009-07-10 11:50:00,15.05,15.06,15.0,15.03,765200.0,13.4032,13.4121,13.3587,13.3854,765200.0
2009-07-10 12:00:00,15.03,15.06,15.02,15.05,433600.0,13.3854,13.4121,13.3765,13.4032,433600.0
2009-07-10 12:10:00,15.05,15.08,15.03,15.08,322400.0,13.4032,13.4299,13.3854,13.4299,322400.0
2009-07-10 12:20:00,15.08,15.08,15.01,15.02,171600.0,13.4299,13.4299,13.3676,13.3765,171600.0
2009-07-10 12:30:00,15.02,15.02,14.94,14.97,564800.0,13.3765,13.3765,13.3052,13.3319,564800.0
2009-07-10 12:40:00,14.97,15.02,14.97,15.01,278000.0,13.3319,13.3765,13.3319,13.3676,278000.0
2009-07-10 12:50:00,15.01,15.01,14.99,15.01,222400.0,13.3676,13.3676,13.3498,13.3676,222400.0
2009-07-10 13:00:00,15.01,15.03,15.0,15.03,212400.0,13.3676,13.3854,13.3587,13.3854,212400.0
2009-07-10 13:10:00,15.02,15.04,15.01,15.04,170800.0,13.3765,13.3943,13.3676,13.3943,170800.0
2009-07-10 13:20:00,15.04,15.06,15.02,15.02,254000.0,13.3943,13.4121,13.3765,13.3765,254000.0
2009-07-10 13:30:00,15.02,15.06,15.01,15.01,194000.0,13.3765,13.4121,13.3676,13.3676,194000.0
2009-07-10 13:40:00,15.01,15.04,15.0,15.02,161200.0,13.3676,13.3943,13.3587,13.3765,161200.0
2009-07-10 13:50:00,15.02,15.06,15.0,15.04,234400.0,13.3765,13.4121,13.3587,13.3943,234400.0
2009-07-10 14:00:00,15.04,15.06,15.04,15.04,274400.0,13.3943,13.4121,13.3943,13.3943,274400.0
2009-07-10 14:10:00,15.04,15.06,15.01,15.04,231200.0,13.3943,13.4121,13.3676,13.3943,231200.0
2009-07-10 14:20:00,15.04,15.04,15.01,15.02,140400.0,13.3943,13.3943,13.3676,13.3765,140400.0
2009-07-10 14:30:00,15.02,15.02,14.98,14.98,176400.0,13.3765,13.3765,13.3409,13.3409,176400.0
2009-07-10 14:40:00,14.98,15.01,14.98,15.0,258800.0,13.3409,13.3676,13.3409,13.3587,258800.0
2009-07-10 14:50:00,15.0,15.01,14.98,14.99,242000.0,13.3587,13.3676,13.3409,13.3498,242000.0
2009-07-10 15:00:00,14.99,15.01,14.98,15.0,270800.0,13.3498,13.3676,13.3409,13.3587,270800.0
2009-07-10 15:10:00,15.01,15.01,14.99,15.01,308000.0,13.3676,13.3676,13.3498,13.3676,308000.0
2009-07-10 15:20:00,15.01,15.01,14.99,15.0,282000.0,13.3676,13.3676,13.3498,13.3587,282000.0
2009-07-10 15:30:00,15.0,15.0,14.98,14.99,353200.0,13.3587,13.3587,13.3409,13.3498,353200.0
2009-07-10 15:40:00,14.99,15.02,14.99,15.01,525200.0,13.3498,13.3765,13.3498,13.3676,525200.0
2009-07-10 15:50:00,15.01,15.04,14.95,14.97,1540000.0,13.3676,13.3943,13.3141,13.3319,1540000.0
2009-07-13 09:30:00,15.03,15.03,14.84,14.9,865200.0,13.3854,13.3854,13.2162,13.2696,865200.0
2009-07-13 09:40:00,14.89,14.93,14.8,14.8,1272800.0,13.2607,13.2963,13.1806,13.1806,1272800.0
2009-07-13 09:50:00,14.81,14.84,14.78,14.81,538400.0,13.1895,13.2162,13.1627,13.1895,538400.0
2009-07-13 10:00:00,14.8,14.85,14.79,14.85,645600.0,13.1806,13.2251,13.1716,13.2251,645600.0
2009-07-13 10:10:00,14.84,14.86,14.79,14.81,568000.0,13.2162,13.234,13.1716,13.1895,568000.0
2009-07-13 10:20:00,14.81,14.9,14.81,14.87,681600.0,13.1895,13.2696,13.1895,13.2429,681600.0
2009-07-13 10:30:00,14.88,14.89,14.8,14.82,571200.0,13.2518,13.2607,13.1806,13.1984,571200.0
2009-07-13 10:40:00,14.82,14.83,14.8,14.81,542800.0,13.1984,13.2073,13.1806,13.1895,542800.0
2009-07-13 10:50:00,14.81,14.85,14.8,14.85,722800.0,13.1895,13.2251,13.1806,13.2251,722800.0
2009-07-13 11:00:00,14.84,14.86,14.81,14.83,668400.0,13.2162,13.234,13.1895,13.2073,668400.0
2009-07-13 11:10:00,14.83,14.87,14.82,14.87,441600.0,13.2073,13.2429,13.1984,13.2429,441600.0
2009-07-13 11:20:00,14.87,14.93,14.85,14.9,648800.0,13.2429,13.2963,13.2251,13.2696,648800.0
2009-07-13 11:30:00,14.9,14.99,14.89,14.94,855600.0,13.2696,13.3498,13.2607,13.3052,855600.0
2009-07-13 11:40:00,14.94,14.96,14.9,14.91,699200.0,13.3052,13.323,13.2696,13.2785,699200.0
2009-07-13 11:50:00,14.91,14.99,14.9,14.98,510000.0,13.2785,13.3498,13.2696,13.3409,510000.0
2009-07-13 12:00:00,14.98,14.98,14.96,14.97,493200.0,13.3409,13.3409,13.323,13.3319,493200.0
2009-07-13 12:10:00,14.97,14.98,14.94,14.97,364400.0,13.3319,13.3409,13.3052,13.3319,364400.0
2009-07-13 12:20:00,14.97,14.97,14.94,14.94,248400.0,13.3319,13.3319,13.3052,13.3052,248400.0
2009-07-13 12:30:00,14.94,14.95,14.93,14.93,418800.0,13.3052,13.3141,13.2963,13.2963,418800.0
2009-07-13 12:40:00,14.94,14.97,14.93,14.94,312000.0,13.3052,13.3319,13.2963,13.3052,312000.0
2009-07-13 12:50:00,14.94,14.97,14.94,14.96,298800.0,13.3052,13.3319,13.3052,13.323,298800.0
2009-07-13 13:00:00,14.96,14.99,14.95,14.98,424000.0,13.323,13.3498,13.3141,13.3409,424000.0
2009-07-13 13:10:00,14.98,15.05,14.97,15.03,659600.0,13.3409,13.4032,13.3319,13.3854,659600.0
2009-07-13 13:20:00,15.03,15.04,15.01,15.01,438800.0,13.3854,13.3943,13.3676,13.3676,438800.0
2009-07-13 13:30:00,15.01,15.01,14.97,14.99,400400.0,13.3676,13.3676,13.3319,13.3498,400400.0
2009-07-13 13:40:00,14.98,15.01,14.96,14.97,365600.0,13.3409,13.3676,13.323,13.3319,365600.0
2009-07-13 13:50:00,14.97,15.05,14.97,15.03,428000.0,13.3319,13.4032,13.3319,13.3854,428000.0
2009-07-13 14:00:00,15.03,15.04,14.98,14.98,352000.0,13.3854,13.3943,13.3409,13.3409,352000.0
2009-07-13 14:10:00,14.99,15.03,14.99,14.99,289600.0,13.3498,13.3854,13.3498,13.3498,289600.0
2009-07-13 14:20:00,15.0,15.02,14.99,14.99,302800.0,13.3587,13.3765,13.3498,13.3498,302800.0
2009-07-13 14:30:00,15.0,15.0,14.97,14.99,366000.0,13.3587,13.3587,13.3319,13.3498,366000.0
2009-07-13 14:40:00,14.99,14.99,14.95,14.97,525600.0,13.3498,13.3498,13.3141,13.3319,525600.0
2009-07-13 14:50:00,14.97,14.97,14.94,14.95,306000.0,13.3319,13.3319,13.3052,13.3141,306000.0
2009-07-13 15:00:00,14.95,14.99,14.94,14.96,348800.0,13.3141,13.3498,13.3052,13.323,348800.0
2009-07-13 15:10:00,14.96,14.99,14.95,14.98,640000.0,13.323,13.3498,13.3141,13.3409,640000.0
2009-07-13 15:20:00,14.98,14.99,14.96,14.96,298800.0,13.3409,13.3498,13.323,13.323,298800.0
2009-07-13 15:30:00,14.96,15.01,14.96,14.98,510400.0,13.323,13.3676,13.323,13.3409,510400.0
2009-07-13 15:40:00,14.98,15.03,14.98,15.02,1063200.0,13.3409,13.3854,13.3409,13.3765,1063200.0
2009-07-13 15:50:00,15.02,15.11,15.0,15.07,3334000.0,13.3765,13.4566,13.3587,13.421,3334000.0
2009-07-14 09:30:00,15.13,15.13,15.01,15.01,1272800.0,13.4744,13.4744,13.3676,13.3676,1272800.0
2009-07-14 09:40:00,15.01,15.01,14.91,14.95,713600.0,13.3676,13.3676,13.2785,13.3141,713600.0
2009-07-14 09:50:00,14.95,15.02,14.92,15.0,618000.0,13.3141,13.3765,13.2874,13.3587,618000.0
2009-07-14 10:00:00,15.01,15.06,15.0,15.02,563600.0,13.3676,13.4121,13.3587,13.3765,563600.0
2009-07-14 10:10:00,15.02,15.04,15.01,15.02,362400.0,13.3765,13.3943,13.3676,13.3765,362400.0
2009-07-14 10:20:00,15.02,15.03,15.0,15.01,243600.0,13.3765,13.3854,13.3587,13.3676,243600.0
2009-07-14 10:30:00,15.01,15.03,14.99,15.02,280400.0,13.3676,13.3854,13.3498,13.3765,280400.0
2009-07-14 10:40:00,15.01,15.02,14.99,15.01,186800.0,13.3676,13.3765,13.3498,13.3676,186800.0
2009-07-14 10:50:00,15.0,15.03,15.0,15.0,288800.0,13.3587,13.3854,13.3587,13.3587,288800.0
2009-07-14 11:00:00,15.01,15.01,14.98,14.99,246400.0,13.3676,13.3676,13.3409,13.3498,246400.0
2009-07-14 11:10:00,14.99,15.02,14.98,15.0,156000.0,13.3498,13.3765,13.3409,13.3587,156000.0
2009-07-14 11:20:00,15.0,15.03,15.0,15.02,195200.0,13.3587,13.3854,13.3587,13.3765,195200.0
2009-07-14 11:30:00,15.02,15.03,15.01,15.01,253200.0,13.3765,13.3854,13.3676,13.3676,253200.0
2009-07-14 11:40:00,15.01,15.05,15.01,15.04,158000.0,13.3676,13.4032,13.3676,13.3943,158000.0
2009-07-14 11:50:00,15.04,15.04,15.01,15.01,175600.0,13.3943,13.3943,13.3676,13.3676,175600.0
2009-07-14 12:00:00,15.01,15.07,15.01,15.03,115200.0,13.3676,13.421,13.3676,13.3854,115200.0
2009-07-14 12:10:00,15.03,15.04,15.01,15.02,187600.0,13.3854,13.3943,13.3676,13.3765,187600.0
2009-07-14 12:20:00,15.02,15.06,15.0,15.01,234800.0,13.3765,13.4121,13.3587,13.3676,234800.0
2009-07-14 12:30:00,15.01,15.02,14.97,14.99,254800.0,13.3676,13.3765,13.3319,13.3498,254800.0
2009-07-14 12:40:00,14.98,15.0,14.97,14.99,204800.0,13.3409,13.3587,13.3319,13.3498,204800.0
2009-07-14 12:50:00,14.99,14.99,14.97,14.98,106000.0,13.3498,13.3498,13.3319,13.3409,106000.0
2009-07-14 13:00:00,14.98,15.02,14.97,14.97,182400.0,13.3409,13.3765,13.3319,13.3319,182400.0
2009-07-14 13:10:00,14.97,15.0,14.97,14.98,92400.0,13.3319,13.3587,13.3319,13.3409,92400.0
2009-07-14 13:20:00,14.98,15.0,14.98,15.0,71200.0,13.3409,13.3587,13.3409,13.3587,71200.0
2009-07-14 13:30:00,15.0,15.04,14.99,15.02,136800.0,13.3587,13.3943,13.3498,13.3765,136800.0
2009-07-14 13:40:00,15.02,15.06,15.02,15.06,139600.0,13.3765,13.4121,13.3765,13.4121,139600.0
2009-07-14 13:50:00,15.06,15.08,15.03,15.06,170000.0,13.4121,13.4299,13.3854,13.4121,170000.0
2009-07-14 14:00:00,15.07,15.07,15.02,15.06,152000.0,13.421,13.421,13.3765,13.4121,152000.0
2009-07-14 14:10:00,15.06,15.07,15.04,15.07,215600.0,13.4121,13.421,13.3943,13.421,215600.0
2009-07-14 14:20:00,15.07,15.09,15.06,15.08,186800.0,13.421,13.4388,13.4121,13.4299,186800.0
2009-07-14 14:30:00,15.08,15.08,15.02,15.04,409600.0,13.4299,13.4299,13.3765,13.3943,409600.0
2009-07-14 14:40:00,15.04,15.06,15.02,15.04,454400.0,13.3943,13.4121,13.3765,13.3943,454400.0
2009-07-14 14:50:00,15.05,15.06,15.04,15.06,264800.0,13.4032,13.4121,13.3943,13.4121,264800.0
2009-07-14 15:00:00,15.06,15.08,15.05,15.06,296000.0,13.4121,13.4299,13.4032,13.4121,296000.0
2009-07-14 15:10:00,15.06,15.08,15.06,15.07,460000.0,13.4121,13.4299,13.4121,13.421,460000.0
2009-07-14 15:20:00,15.06,15.09,15.06,15.07,382800.0,13.4121,13.4388,13.4121,13.421,382800.0
2009-07-14 15:30:00,15.08,15.09,15.07,15.08,512000.0,13.4299,13.4388,13.421,13.4299,512000.0
2009-07-14 15:40:00,15.08,15.09,15.07,15.07,785200.0,13.4299,13.4388,13.421,13.421,785200.0
2009-07-14 15:50:00,15.07,15.09,15.06,15.08,1051200.0,13.421,13.4388,13.4121,13.4299,1051200.0
2009-07-15 09:30:00,15.25,15.26,15.17,15.19,1162000.0,13.5813,13.5902,13.5101,13.5279,1162000.0
2009-07-15 09:40:00,15.18,15.27,15.18,15.22,1029200.0,13.519,13.5991,13.519,13.5546,1029200.0
2009-07-15 09:50:00,15.23,15.28,15.22,15.26,1344800.0,13.5635,13.608,13.5546,13.5902,1344800.0
2009-07-15 10:00:00,15.26,15.37,15.24,15.29,1547600.0,13.5902,13.6882,13.5724,13.6169,1547600.0
2009-07-15 10:10:00,15.29,15.31,15.24,15.24,998000.0,13.6169,13.6347,13.5724,13.5724,998000.0
2009-07-15 10:20:00,15.25,15.31,15.24,15.31,608800.0,13.5813,13.6347,13.5724,13.6347,608800.0
2009-07-15 10:30:00,15.31,15.35,15.31,15.32,554800.0,13.6347,13.6704,13.6347,13.6437,554800.0
2009-07-15 10:40:00,15.34,15.34,15.27,15.31,432000.0,13.6615,13.6615,13.5991,13.6347,432000.0
2009-07-15 10:50:00,15.31,15.34,15.31,15.34,588400.0,13.6347,13.6615,13.6347,13.6615,588400.0
2009-07-15 11:00:00,15.34,15.36,15.32,15.33,256000.0,13.6615,13.6793,13.6437,13.6526,256000.0
2009-07-15 11:10:00,15.33,15.39,15.33,15.38,502000.0,13.6526,13.706,13.6526,13.6971,502000.0
2009-07-15 11:20:00,15.38,15.44,15.38,15.44,584800.0,13.6971,13.7505,13.6971,13.7505,584800.0
2009-07-15 11:30:00,15.44,15.49,15.42,15.47,978000.0,13.7505,13.795,13.7327,13.7772,978000.0
2009-07-15 11:40:00,15.47,15.47,15.41,15.47,405600.0,13.7772,13.7772,13.7238,13.7772,405600.0
2009-07-15 11:50:00,15.47,15.49,15.41,15.41,794000.0,13.7772,13.795,13.7238,13.7238,794000.0
2009-07-15 12:00:00,15.41,15.49,15.41,15.47,530000.0,13.7238,13.795,13.7238,13.7772,530000.0
2009-07-15 12:10:00,15.47,15.56,15.47,15.52,998400.0,13.7772,13.8574,13.7772,13.8218,998400.0
2009-07-15 12:20:00,15.52,15.56,15.5,15.51,506000.0,13.8218,13.8574,13.804,13.8129,506000.0
2009-07-15 12:30:00,15.5,15.55,15.5,15.53,337200.0,13.804,13.8485,13.804,13.8307,337200.0
2009-07-15 12:40:00,15.53,15.57,15.5,15.56,965600.0,13.8307,13.8663,13.804,13.8574,965600.0
2009-07-15 12:50:00,15.56,15.62,15.55,15.61,744000.0,13.8574,13.9108,13.8485,13.9019,744000.0
2009-07-15 13:00:00,15.62,15.64,15.61,15.62,566400.0,13.9108,13.9286,13.9019,13.9108,566400.0
2009-07-15 13:10:00,15.62,15.63,15.59,15.59,357600.0,13.9108,13.9197,13.8841,13.8841,357600.0
2009-07-15 13:20:00,15.59,15.61,15.57,15.61,347600.0,13.8841,13.9019,13.8663,13.9019,347600.0
2009-07-15 13:30:00,15.6,15.6,15.57,15.59,318400.0,13.893,13.893,13.8663,13.8841,318400.0
2009-07-15 13:40:00,15.59,15.59,15.51,15.52,485600.0,13.8841,13.8841,13.8129,13.8218,485600.0
2009-07-15 13:50:00,15.51,15.58,15.51,15.54,537200.0,13.8129,13.8752,13.8129,13.8396,537200.0
2009-07-15 14:00:00,15.54,15.6,15.51,15.56,641600.0,13.8396,13.893,13.8129,13.8574,641600.0
2009-07-15 14:10:00,15.56,15.6,15.54,15.6,389600.0,13.8574,13.893,13.8396,13.893,389600.0
2009-07-15 14:20:00,15.6,15.6,15.53,15.54,312000.0,13.893,13.893,13.8307,13.8396,312000.0
2009-07-15 14:30:00,15.54,15.59,15.53,15.58,405200.0,13.8396,13.8841,13.8307,13.8752,405200.0
2009-07-15 14:40:00,15.58,15.6,15.57,15.6,471200.0,13.8752,13.893,13.8663,13.893,471200.0
2009-07-15 14:50:00,15.6,15.62,15.58,15.62,486800.0,13.893,13.9108,13.8752,13.9108,486800.0
2009-07-15 15:00:00,15.62,15.62,15.58,15.61,501200.0,13.9108,13.9108,13.8752,13.9019,501200.0
2009-07-15 15:10:00,15.61,15.61,15.59,15.59,555600.0,13.9019,13.9019,13.8841,13.8841,555600.0
2009-07-15 15:20:00,15.59,15.61,15.58,15.59,724000.0,13.8841,13.9019,13.8752,13.8841,724000.0
2009-07-15 15:30:00,15.59,15.59,15.51,15.56,946000.0,13.8841,13.8841,13.8129,13.8574,946000.0
2009-07-15 15:40:00,15.56,15.64,15.54,15.62,2331200.0,13.8574,13.9286,13.8396,13.9108,2331200.0
2009-07-15 15:50:00,15.62,15.69,15.58,15.58,3476000.0,13.9108,13.9732,13.8752,13.8752,3476000.0
2009-07-16 09:30:00,15.61,15.83,15.55,15.83,1944000.0,13.9019,14.0978,13.8485,14.0978,1944000.0
2009-07-16 09:40:00,15.83,15.9,15.77,15.86,1078400.0,14.0978,14.1602,14.0444,14.1246,1078400.0
2009-07-16 09:50:00,15.85,15.97,15.84,15.91,1657600.0,14.1157,14.2225,14.1068,14.1691,1657600.0
2009-07-16 10:00:00,15.92,15.93,15.85,15.89,655200.0,14.178,14.1869,14.1157,14.1513,655200.0
2009-07-16 10:10:00,15.89,15.89,15.84,15.85,541200.0,14.1513,14.1513,14.1068,14.1157,541200.0
2009-07-16 10:20:00,15.85,15.86,15.79,15.86,361600.0,14.1157,14.1246,14.0622,14.1246,361600.0
2009-07-16 10:30:00,15.86,15.9,15.85,15.88,405600.0,14.1246,14.1602,14.1157,14.1424,405600.0
2009-07-16 10:40:00,15.88,15.92,15.87,15.91,344000.0,14.1424,14.178,14.1335,14.1691,344000.0
2009-07-16 10:50:00,15.91,15.91,15.88,15.88,236400.0,14.1691,14.1691,14.1424,14.1424,236400.0
2009-07-16 11:00:00,15.88,15.92,15.88,15.9,282400.0,14.1424,14.178,14.1424,14.1602,282400.0
2009-07-16 11:10:00,15.91,16.0,15.9,15.97,855200.0,14.1691,14.2492,14.1602,14.2225,855200.0
2009-07-16 11:20:00,15.97,15.97,15.93,15.96,278800.0,14.2225,14.2225,14.1869,14.2136,278800.0
2009-07-16 11:30:00,15.95,16.04,15.95,16.04,598800.0,14.2047,14.2849,14.2047,14.2849,598800.0
2009-07-16 11:40:00,16.03,16.06,16.01,16.03,520400.0,14.276,14.3027,14.2581,14.276,520400.0
2009-07-16 11:50:00,16.03,16.05,15.99,16.0,286800.0,14.276,14.2938,14.2403,14.2492,286800.0
2009-07-16 12:00:00,16.01,16.02,15.96,15.99,319200.0,14.2581,14.2671,14.2136,14.2403,319200.0
2009-07-16 12:10:00,15.99,16.04,15.99,16.0,272400.0,14.2403,14.2849,14.2403,14.2492,272400.0
2009-07-16 12:20:00,16.0,16.06,15.98,16.06,265600.0,14.2492,14.3027,14.2314,14.3027,265600.0
2009-07-16 12:30:00,16.06,16.06,16.02,16.06,290000.0,14.3027,14.3027,14.2671,14.3027,290000.0
2009-07-16 12:40:00,16.05,16.11,16.05,16.1,348000.0,14.2938,14.3472,14.2938,14.3383,348000.0
2009-07-16 12:50:00,16.1,16.11,16.09,16.11,299200.0,14.3383,14.3472,14.3294,14.3472,299200.0
2009-07-16 13:00:00,16.11,16.18,16.11,16.15,1036800.0,14.3472,14.4095,14.3472,14.3828,1036800.0
2009-07-16 13:10:00,16.15,16.15,16.09,16.1,411600.0,14.3828,14.3828,14.3294,14.3383,411600.0
2009-07-16 13:20:00,16.1,16.11,16.07,16.08,252400.0,14.3383,14.3472,14.3116,14.3205,252400.0
2009-07-16 13:30:00,16.08,16.09,16.04,16.06,424000.0,14.3205,14.3294,14.2849,14.3027,424000.0
2009-07-16 13:40:00,16.07,16.11,16.03,16.05,728000.0,14.3116,14.3472,14.276,14.2938,728000.0
2009-07-16 13:50:00,16.05,16.08,16.03,16.06,433600.0,14.2938,14.3205,14.276,14.3027,433600.0
2009-07-16 14:00:00,16.07,16.1,16.05,16.1,569200.0,14.3116,14.3383,14.2938,14.3383,569200.0
2009-07-16 14:10:00,16.09,16.11,16.08,16.1,718800.0,14.3294,14.3472,14.3205,14.3383,718800.0
2009-07-16 14:20:00,16.1,16.16,16.1,16.16,972800.0,14.3383,14.3917,14.3383,14.3917,972800.0
2009-07-16 14:30:00,16.16,16.17,16.13,16.15,621200.0,14.3917,14.4006,14.365,14.3828,621200.0
2009-07-16 14:40:00,16.15,16.16,16.11,16.12,633600.0,14.3828,14.3917,14.3472,14.3561,633600.0
2009-07-16 14:50:00,16.12,16.13,16.1,16.12,445600.0,14.3561,14.365,14.3383,14.3561,445600.0
2009-07-16 15:00:00,16.11,16.12,16.09,16.09,405200.0,14.3472,14.3561,14.3294,14.3294,405200.0
2009-07-16 15:10:00,16.09,16.16,16.08,16.15,564000.0,14.3294,14.3917,14.3205,14.3828,564000.0
2009-07-16 15:20:00,16.15,16.16,16.11,16.13,312000.0,14.3828,14.3917,14.3472,14.365,312000.0
2009-07-16 15:30:00,16.13,16.15,16.1,16.11,558800.0,14.365,14.3828,14.3383,14.3472,558800.0
2009-07-16 15:40:00,16.11,16.17,16.1,16.17,1448000.0,14.3472,14.4006,14.3383,14.4006,1448000.0
2009-07-16 15:50:00,16.17,16.17,16.07,16.07,3527600.0,14.4006,14.4006,14.3116,14.3116,3527600.0
2009-07-17 09:30:00,16.06,16.2,16.0,16.15,1026400.0,14.3027,14.4274,14.2492,14.3828,1026400.0
2009-07-17 09:40:00,16.15,16.19,16.13,16.18,502000.0,14.3828,14.4185,14.365,14.4095,502000.0
2009-07-17 09:50:00,16.18,16.19,16.05,16.05,803200.0,14.4095,14.4185,14.2938,14.2938,803200.0
2009-07-17 10:00:00,16.05,16.16,16.03,16.11,973600.0,14.2938,14.3917,14.276,14.3472,973600.0
2009-07-17 10:10:00,16.12,16.22,16.12,16.22,642400.0,14.3561,14.4452,14.3561,14.4452,642400.0
2009-07-17 10:20:00,16.21,16.25,16.2,16.23,506800.0,14.4363,14.4719,14.4274,14.4541,506800.0
2009-07-17 10:30:00,16.23,16.23,16.18,16.21,488800.0,14.4541,14.4541,14.4095,14.4363,488800.0
2009-07-17 10:40:00,16.21,16.25,16.14,16.14,455200.0,14.4363,14.4719,14.3739,14.3739,455200.0
2009-07-17 10:50:00,16.14,16.18,16.13,16.18,372000.0,14.3739,14.4095,14.365,14.4095,372000.0
2009-07-17 11:00:00,16.18,16.19,16.14,16.17,286000.0,14.4095,14.4185,14.3739,14.4006,286000.0
2009-07-17 11:10:00,16.16,16.18,16.13,16.15,275600.0,14.3917,14.4095,14.365,14.3828,275600.0
2009-07-17 11:20:00,16.14,16.17,16.14,16.17,156400.0,14.3739,14.4006,14.3739,14.4006,156400.0
2009-07-17 11:30:00,16.17,16.25,16.16,16.23,328800.0,14.4006,14.4719,14.3917,14.4541,328800.0
2009-07-17 11:40:00,16.23,16.23,16.17,16.21,237600.0,14.4541,14.4541,14.4006,14.4363,237600.0
2009-07-17 11:50:00,16.21,16.23,16.19,16.23,256000.0,14.4363,14.4541,14.4185,14.4541,256000.0
2009-07-17 12:00:00,16.23,16.25,16.23,16.23,144000.0,14.4541,14.4719,14.4541,14.4541,144000.0
2009-07-17 12:10:00,16.24,16.25,16.21,16.23,184400.0,14.463,14.4719,14.4363,14.4541,184400.0
2009-07-17 12:20:00,16.22,16.25,16.22,16.23,226800.0,14.4452,14.4719,14.4452,14.4541,226800.0
2009-07-17 12:30:00,16.23,16.25,16.22,16.24,228000.0,14.4541,14.4719,14.4452,14.463,228000.0
2009-07-17 12:40:00,16.24,16.25,16.23,16.23,391600.0,14.463,14.4719,14.4541,14.4541,391600.0
2009-07-17 12:50:00,16.23,16.25,16.22,16.24,220400.0,14.4541,14.4719,14.4452,14.463,220400.0
2009-07-17 13:00:00,16.24,16.25,16.21,16.22,240800.0,14.463,14.4719,14.4363,14.4452,240800.0
2009-07-17 13:10:00,16.22,16.23,16.19,16.21,142400.0,14.4452,14.4541,14.4185,14.4363,142400.0
2009-07-17 13:20:00,16.21,16.23,16.18,16.19,179200.0,14.4363,14.4541,14.4095,14.4185,179200.0
2009-07-17 13:30:00,16.19,16.22,16.18,16.18,268800.0,14.4185,14.4452,14.4095,14.4095,268800.0
2009-07-17 13:40:00,16.18,16.2,16.15,16.18,246800.0,14.4095,14.4274,14.3828,14.4095,246800.0
2009-07-17 13:50:00,16.17,16.19,16.15,16.19,448400.0,14.4006,14.4185,14.3828,14.4185,448400.0
2009-07-17 14:00:00,16.18,16.19,16.17,16.18,232400.0,14.4095,14.4185,14.4006,14.4095,232400.0
2009-07-17 14:10:00,16.18,16.19,16.15,16.16,155200.0,14.4095,14.4185,14.3828,14.3917,155200.0
2009-07-17 14:20:00,16.16,16.18,16.15,16.15,142000.0,14.3917,14.4095,14.3828,14.3828,142000.0
2009-07-17 14:30:00,16.15,16.17,16.15,16.15,165600.0,14.3828,14.4006,14.3828,14.3828,165600.0
2009-07-17 14:40:00,16.15,16.18,16.15,16.15,272800.0,14.3828,14.4095,14.3828,14.3828,272800.0
2009-07-17 14:50:00,16.15,16.16,16.13,16.13,385600.0,14.3828,14.3917,14.365,14.365,385600.0
2009-07-17 15:00:00,16.13,16.14,16.09,16.12,429600.0,14.365,14.3739,14.3294,14.3561,429600.0
2009-07-17 15:10:00,16.12,16.13,16.08,16.11,443600.0,14.3561,14.365,14.3205,14.3472,443600.0
2009-07-17 15:20:00,16.11,16.11,16.05,16.05,562000.0,14.3472,14.3472,14.2938,14.2938,562000.0
2009-07-17 15:30:00,16.05,16.07,16.0,16.02,919200.0,14.2938,14.3116,14.2492,14.2671,919200.0
2009-07-17 15:40:00,16.02,16.07,16.0,16.01,1181600.0,14.2671,14.3116,14.2492,14.2581,1181600.0
2009-07-17 15:50:00,16.01,16.06,16.0,16.03,1530400.0,14.2581,14.3027,14.2492,14.276,1530400.0
2009-07-20 09:30:00,16.09,16.29,16.08,16.29,1116400.0,14.3294,14.5075,14.3205,14.5075,1116400.0
2009-07-20 09:40:00,16.3,16.33,16.22,16.27,1003600.0,14.5164,14.5431,14.4452,14.4897,1003600.0
2009-07-20 09:50:00,16.27,16.33,16.23,16.31,544400.0,14.4897,14.5431,14.4541,14.5253,544400.0
2009-07-20 10:00:00,16.31,16.31,16.21,16.24,425600.0,14.5253,14.5253,14.4363,14.463,425600.0
2009-07-20 10:10:00,16.24,16.34,16.22,16.34,253600.0,14.463,14.552,14.4452,14.552,253600.0
2009-07-20 10:20:00,16.33,16.41,16.3,16.4,894800.0,14.5431,14.6144,14.5164,14.6055,894800.0
2009-07-20 10:30:00,16.41,16.43,16.33,16.34,979600.0,14.6144,14.6322,14.5431,14.552,979600.0
2009-07-20 10:40:00,16.34,16.36,16.3,16.34,634000.0,14.552,14.5699,14.5164,14.552,634000.0
2009-07-20 10:50:00,16.33,16.4,16.31,16.37,191600.0,14.5431,14.6055,14.5253,14.5788,191600.0
2009-07-20 11:00:00,16.38,16.44,16.37,16.43,418800.0,14.5877,14.6411,14.5788,14.6322,418800.0
2009-07-20 11:10:00,16.43,16.46,16.41,16.46,400800.0,14.6322,14.6589,14.6144,14.6589,400800.0
2009-07-20 11:20:00,16.46,16.48,16.45,16.47,459200.0,14.6589,14.6767,14.65,14.6678,459200.0
2009-07-20 11:30:00,16.47,16.51,16.46,16.47,628400.0,14.6678,14.7034,14.6589,14.6678,628400.0
2009-07-20 11:40:00,16.48,16.48,16.43,16.44,263200.0,14.6767,14.6767,14.6322,14.6411,263200.0
2009-07-20 11:50:00,16.44,16.49,16.44,16.47,194800.0,14.6411,14.6856,14.6411,14.6678,194800.0
2009-07-20 12:00:00,16.47,16.5,16.46,16.49,269200.0,14.6678,14.6945,14.6589,14.6856,269200.0
2009-07-20 12:10:00,16.49,16.51,16.48,16.5,266400.0,14.6856,14.7034,14.6767,14.6945,266400.0
2009-07-20 12:20:00,16.5,16.53,16.5,16.51,372800.0,14.6945,14.7212,14.6945,14.7034,372800.0
2009-07-20 12:30:00,16.51,16.57,16.5,16.57,556000.0,14.7034,14.7569,14.6945,14.7569,556000.0
2009-07-20 12:40:00,16.57,16.61,16.56,16.61,469200.0,14.7569,14.7925,14.748,14.7925,469200.0
2009-07-20 12:50:00,16.6,16.62,16.58,16.61,369600.0,14.7836,14.8014,14.7658,14.7925,369600.0
2009-07-20 13:00:00,16.61,16.62,16.6,16.6,276800.0,14.7925,14.8014,14.7836,14.7836,276800.0
2009-07-20 13:10:00,16.6,16.61,16.58,16.6,484000.0,14.7836,14.7925,14.7658,14.7836,484000.0
2009-07-20 13:20:00,16.6,16.63,16.6,16.63,369200.0,14.7836,14.8103,14.7836,14.8103,369200.0
2009-07-20 13:30:00,16.62,16.62,16.57,16.57,470800.0,14.8014,14.8014,14.7569,14.7569,470800.0
2009-07-20 13:40:00,16.57,16.61,16.57,16.6,289600.0,14.7569,14.7925,14.7569,14.7836,289600.0
2009-07-20 13:50:00,16.59,16.61,16.56,16.56,340000.0,14.7747,14.7925,14.748,14.748,340000.0
2009-07-20 14:00:00,16.56,16.58,16.55,16.57,214800.0,14.748,14.7658,14.7391,14.7569,214800.0
2009-07-20 14:10:00,16.57,16.57,16.55,16.56,387200.0,14.7569,14.7569,14.7391,14.748,387200.0
2009-07-20 14:20:00,16.55,16.56,16.49,16.51,554000.0,14.7391,14.748,14.6856,14.7034,554000.0
2009-07-20 14:30:00,16.51,16.53,16.49,16.5,265200.0,14.7034,14.7212,14.6856,14.6945,265200.0
2009-07-20 14:40:00,16.5,16.53,16.5,16.52,327200.0,14.6945,14.7212,14.6945,14.7123,327200.0
2009-07-20 14:50:00,16.53,16.56,16.51,16.55,488800.0,14.7212,14.748,14.7034,14.7391,488800.0
2009-07-20 15:00:00,16.55,16.61,16.55,16.61,629200.0,14.7391,14.7925,14.7391,14.7925,629200.0
2009-07-20 15:10:00,16.61,16.62,16.6,16.62,482000.0,14.7925,14.8014,14.7836,14.8014,482000.0
2009-07-20 15:20:00,16.62,16.7,16.61,16.69,990800.0,14.8014,14.8726,14.7925,14.8637,990800.0
2009-07-20 15:30:00,16.69,16.76,16.68,16.75,2248400.0,14.8637,14.9261,14.8548,14.9172,2248400.0
2009-07-20 15:40:00,16.75,16.79,16.73,16.75,1845200.0,14.9172,14.9528,14.8994,14.9172,1845200.0
2009-07-20 15:50:00,16.76,16.82,16.73,16.81,2303600.0,14.9261,14.9795,14.8994,14.9706,2303600.0
2009-07-21 09:30:00,16.78,16.8,16.7,16.71,1105600.0,14.9439,14.9617,14.8726,14.8816,1105600.0
2009-07-21 09:40:00,16.71,16.71,16.52,16.6,1154400.0,14.8816,14.8816,14.7123,14.7836,1154400.0
2009-07-21 09:50:00,16.61,16.61,16.53,16.54,551600.0,14.7925,14.7925,14.7212,14.7302,551600.0
2009-07-21 10:00:00,16.53,16.59,16.45,16.57,1038000.0,14.7212,14.7747,14.65,14.7569,1038000.0
2009-07-21 10:10:00,16.57,16.58,16.53,16.58,404400.0,14.7569,14.7658,14.7212,14.7658,404400.0
2009-07-21 10:20:00,16.58,16.66,16.57,16.63,693600.0,14.7658,14.837,14.7569,14.8103,693600.0
2009-07-21 10:30:00,16.63,16.75,16.6,16.72,572400.0,14.8103,14.9172,14.7836,14.8905,572400.0
2009-07-21 10:40:00,16.72,16.75,16.72,16.73,376800.0,14.8905,14.9172,14.8905,14.8994,376800.0
2009-07-21 10:50:00,16.73,16.79,16.72,16.75,474000.0,14.8994,14.9528,14.8905,14.9172,474000.0
2009-07-21 11:00:00,16.75,16.76,16.73,16.74,324400.0,14.9172,14.9261,14.8994,14.9083,324400.0
2009-07-21 11:10:00,16.74,16.76,16.68,16.69,344400.0,14.9083,14.9261,14.8548,14.8637,344400.0
2009-07-21 11:20:00,16.69,16.73,16.65,16.65,264800.0,14.8637,14.8994,14.8281,14.8281,264800.0
2009-07-21 11:30:00,16.66,16.68,16.64,16.68,255600.0,14.837,14.8548,14.8192,14.8548,255600.0
2009-07-21 11:40:00,16.68,16.7,16.67,16.67,216400.0,14.8548,14.8726,14.8459,14.8459,216400.0
2009-07-21 11:50:00,16.67,16.67,16.58,16.61,518400.0,14.8459,14.8459,14.7658,14.7925,518400.0
2009-07-21 12:00:00,16.62,16.62,16.56,16.57,368400.0,14.8014,14.8014,14.748,14.7569,368400.0
2009-07-21 12:10:00,16.57,16.67,16.57,16.67,235200.0,14.7569,14.8459,14.7569,14.8459,235200.0
2009-07-21 12:20:00,16.66,16.69,16.62,16.68,191200.0,14.837,14.8637,14.8014,14.8548,191200.0
2009-07-21 12:30:00,16.68,16.68,16.61,16.66,300400.0,14.8548,14.8548,14.7925,14.837,300400.0
2009-07-21 12:40:00,16.65,16.66,16.57,16.57,394800.0,14.8281,14.837,14.7569,14.7569,394800.0
2009-07-21 12:50:00,16.57,16.57,16.52,16.53,370000.0,14.7569,14.7569,14.7123,14.7212,370000.0
2009-07-21 13:00:00,16.53,16.57,16.51,16.57,255200.0,14.7212,14.7569,14.7034,14.7569,255200.0
2009-07-21 13:10:00,16.56,16.6,16.56,16.58,149600.0,14.748,14.7836,14.748,14.7658,149600.0
2009-07-21 13:20:00,16.59,16.6,16.58,16.59,169600.0,14.7747,14.7836,14.7658,14.7747,169600.0
2009-07-21 13:30:00,16.58,16.63,16.58,16.62,351600.0,14.7658,14.8103,14.7658,14.8014,351600.0
2009-07-21 13:40:00,16.61,16.64,16.59,16.63,176400.0,14.7925,14.8192,14.7747,14.8103,176400.0
2009-07-21 13:50:00,16.63,16.64,16.62,16.64,124000.0,14.8103,14.8192,14.8014,14.8192,124000.0
2009-07-21 14:00:00,16.64,16.67,16.64,16.67,368800.0,14.8192,14.8459,14.8192,14.8459,368800.0
2009-07-21 14:10:00,16.66,16.68,16.64,16.64,178400.0,14.837,14.8548,14.8192,14.8192,178400.0
2009-07-21 14:20:00,16.64,16.66,16.62,16.65,184800.0,14.8192,14.837,14.8014,14.8281,184800.0
2009-07-21 14:30:00,16.65,16.7,16.63,16.69,385600.0,14.8281,14.8726,14.8103,14.8637,385600.0
2009-07-21 14:40:00,16.69,16.71,16.67,16.71,315600.0,14.8637,14.8816,14.8459,14.8816,315600.0
2009-07-21 14:50:00,16.71,16.75,16.68,16.7,476400.0,14.8816,14.9172,14.8548,14.8726,476400.0
2009-07-21 15:00:00,16.7,16.75,16.69,16.72,576000.0,14.8726,14.9172,14.8637,14.8905,576000.0
2009-07-21 15:10:00,16.72,16.75,16.72,16.74,354000.0,14.8905,14.9172,14.8905,14.9083,354000.0
2009-07-21 15:20:00,16.74,16.75,16.73,16.75,335600.0,14.9083,14.9172,14.8994,14.9172,335600.0
2009-07-21 15:30:00,16.75,16.77,16.73,16.75,795200.0,14.9172,14.935,14.8994,14.9172,795200.0
2009-07-21 15:40:00,16.75,16.76,16.73,16.74,455200.0,14.9172,14.9261,14.8994,14.9083,455200.0
2009-07-21 15:50:00,16.74,16.79,16.74,16.77,871600.0,14.9083,14.9528,14.9083,14.935,871600.0
2009-07-22 09:30:00,16.66,16.75,16.63,16.7,634800.0,14.837,14.9172,14.8103,14.8726,634800.0
2009-07-22 09:40:00,16.7,16.74,16.65,16.65,500400.0,14.8726,14.9083,14.8281,14.8281,500400.0
2009-07-22 09:50:00,16.65,16.7,16.6,16.64,439200.0,14.8281,14.8726,14.7836,14.8192,439200.0
2009-07-22 10:00:00,16.64,16.75,16.63,16.7,586800.0,14.8192,14.9172,14.8103,14.8726,586800.0
2009-07-22 10:10:00,16.7,16.77,16.67,16.71,552400.0,14.8726,14.935,14.8459,14.8816,552400.0
2009-07-22 10:20:00,16.71,16.73,16.7,16.71,218000.0,14.8816,14.8994,14.8726,14.8816,218000.0
2009-07-22 10:30:00,16.71,16.74,16.68,16.71,392400.0,14.8816,14.9083,14.8548,14.8816,392400.0
2009-07-22 10:40:00,16.71,16.74,16.71,16.74,233600.0,14.8816,14.9083,14.8816,14.9083,233600.0
2009-07-22 10:50:00,16.73,16.8,16.73,16.79,355200.0,14.8994,14.9617,14.8994,14.9528,355200.0
2009-07-22 11:00:00,16.78,16.86,16.77,16.85,565200.0,14.9439,15.0151,14.935,15.0062,565200.0
2009-07-22 11:10:00,16.86,16.89,16.83,16.84,620000.0,15.0151,15.0419,14.9884,14.9973,620000.0
2009-07-22 11:20:00,16.84,16.86,16.83,16.85,229600.0,14.9973,15.0151,14.9884,15.0062,229600.0
2009-07-22 11:30:00,16.85,16.87,16.84,16.86,229200.0,15.0062,15.024,14.9973,15.0151,229200.0
2009-07-22 11:40:00,16.86,16.89,16.85,16.86,264800.0,15.0151,15.0419,15.0062,15.0151,264800.0
2009-07-22 11:50:00,16.86,16.86,16.75,16.76,581200.0,15.0151,15.0151,14.9172,14.9261,581200.0
2009-07-22 12:00:00,16.75,16.77,16.72,16.75,316000.0,14.9172,14.935,14.8905,14.9172,316000.0
2009-07-22 12:10:00,16.75,16.76,16.71,16.72,192400.0,14.9172,14.9261,14.8816,14.8905,192400.0
2009-07-22 12:20:00,16.72,16.79,16.72,16.78,550800.0,14.8905,14.9528,14.8905,14.9439,550800.0
2009-07-22 12:30:00,16.78,16.84,16.75,16.75,655600.0,14.9439,14.9973,14.9172,14.9172,655600.0
2009-07-22 12:40:00,16.75,16.78,16.75,16.75,213200.0,14.9172,14.9439,14.9172,14.9172,213200.0
2009-07-22 12:50:00,16.75,16.76,16.68,16.69,237200.0,14.9172,14.9261,14.8548,14.8637,237200.0
2009-07-22 13:00:00,16.69,16.7,16.66,16.67,267200.0,14.8637,14.8726,14.837,14.8459,267200.0
2009-07-22 13:10:00,16.67,16.68,16.66,16.68,253600.0,14.8459,14.8548,14.837,14.8548,253600.0
2009-07-22 13:20:00,16.67,16.67,16.62,16.63,215200.0,14.8459,14.8459,14.8014,14.8103,215200.0
2009-07-22 13:30:00,16.63,16.63,16.58,16.62,238000.0,14.8103,14.8103,14.7658,14.8014,238000.0
2009-07-22 13:40:00,16.62,16.63,16.58,16.6,232400.0,14.8014,14.8103,14.7658,14.7836,232400.0
2009-07-22 13:50:00,16.61,16.67,16.6,16.65,758000.0,14.7925,14.8459,14.7836,14.8281,758000.0
2009-07-22 14:00:00,16.65,16.67,16.63,16.63,342000.0,14.8281,14.8459,14.8103,14.8103,342000.0
2009-07-22 14:10:00,16.63,16.66,16.63,16.66,182000.0,14.8103,14.837,14.8103,14.837,182000.0
2009-07-22 14:20:00,16.65,16.69,16.65,16.68,157600.0,14.8281,14.8637,14.8281,14.8548,157600.0
2009-07-22 14:30:00,16.68,16.7,16.65,16.68,305600.0,14.8548,14.8726,14.8281,14.8548,305600.0
2009-07-22 14:40:00,16.68,16.74,16.68,16.74,264000.0,14.8548,14.9083,14.8548,14.9083,264000.0
2009-07-22 14:50:00,16.74,16.78,16.71,16.77,366800.0,14.9083,14.9439,14.8816,14.935,366800.0
2009-07-22 15:00:00,16.76,16.78,16.73,16.74,353200.0,14.9261,14.9439,14.8994,14.9083,353200.0
2009-07-22 15:10:00,16.75,16.75,16.67,16.71,330400.0,14.9172,14.9172,14.8459,14.8816,330400.0
2009-07-22 15:20:00,16.71,16.74,16.67,16.68,247200.0,14.8816,14.9083,14.8459,14.8548,247200.0
2009-07-22 15:30:00,16.68,16.71,16.67,16.71,273200.0,14.8548,14.8816,14.8459,14.8816,273200.0
2009-07-22 15:40:00,16.71,16.78,16.68,16.74,1192400.0,14.8816,14.9439,14.8548,14.9083,1192400.0
2009-07-22 15:50:00,16.74,16.76,16.69,16.71,1601200.0,14.9083,14.9261,14.8637,14.8816,1601200.0
2009-07-23 09:30:00,16.8,16.82,16.66,16.77,646400.0,14.9617,14.9795,14.837,14.935,646400.0
2009-07-23 09:40:00,16.76,16.83,16.72,16.75,284400.0,14.9261,14.9884,14.8905,14.9172,284400.0
2009-07-23 09:50:00,16.75,16.86,16.71,16.84,405600.0,14.9172,15.0151,14.8816,14.9973,405600.0
2009-07-23 10:00:00,16.84,16.85,16.77,16.78,200400.0,14.9973,15.0062,14.935,14.9439,200400.0
2009-07-23 10:10:00,16.77,16.79,16.74,16.77,287200.0,14.935,14.9528,14.9083,14.935,287200.0
2009-07-23 10:20:00,16.75,16.8,16.73,16.74,302400.0,14.9172,14.9617,14.8994,14.9083,302400.0
2009-07-23 10:30:00,16.73,16.74,16.69,16.7,336800.0,14.8994,14.9083,14.8637,14.8726,336800.0
2009-07-23 10:40:00,16.7,16.75,16.69,16.72,414400.0,14.8726,14.9172,14.8637,14.8905,414400.0
2009-07-23 10:50:00,16.73,16.78,16.73,16.74,312000.0,14.8994,14.9439,14.8994,14.9083,312000.0
2009-07-23 11:00:00,16.75,16.76,16.72,16.74,286400.0,14.9172,14.9261,14.8905,14.9083,286400.0
2009-07-23 11:10:00,16.74,16.78,16.71,16.78,561600.0,14.9083,14.9439,14.8816,14.9439,561600.0
2009-07-23 11:20:00,16.78,16.84,16.76,16.78,432400.0,14.9439,14.9973,14.9261,14.9439,432400.0
2009-07-23 11:30:00,16.78,16.86,16.74,16.83,418000.0,14.9439,15.0151,14.9083,14.9884,418000.0
2009-07-23 11:40:00,16.82,16.86,16.82,16.82,344400.0,14.9795,15.0151,14.9795,14.9795,344400.0
2009-07-23 11:50:00,16.82,16.82,16.78,16.79,270400.0,14.9795,14.9795,14.9439,14.9528,270400.0
2009-07-23 12:00:00,16.8,16.81,16.77,16.77,189200.0,14.9617,14.9706,14.935,14.935,189200.0
2009-07-23 12:10:00,16.77,16.82,16.76,16.8,252000.0,14.935,14.9795,14.9261,14.9617,252000.0
2009-07-23 12:20:00,16.8,16.81,16.76,16.78,334400.0,14.9617,14.9706,14.9261,14.9439,334400.0
2009-07-23 12:30:00,16.79,16.8,16.78,16.78,140000.0,14.9528,14.9617,14.9439,14.9439,140000.0
2009-07-23 12:40:00,16.78,16.79,16.75,16.77,324400.0,14.9439,14.9528,14.9172,14.935,324400.0
2009-07-23 12:50:00,16.77,16.8,16.76,16.78,362800.0,14.935,14.9617,14.9261,14.9439,362800.0
2009-07-23 13:00:00,16.78,16.82,16.76,16.81,319200.0,14.9439,14.9795,14.9261,14.9706,319200.0
2009-07-23 13:10:00,16.81,16.86,16.8,16.85,310000.0,14.9706,15.0151,14.9617,15.0062,310000.0
2009-07-23 13:20:00,16.84,16.85,16.83,16.84,360400.0,14.9973,15.0062,14.9884,14.9973,360400.0
2009-07-23 13:30:00,16.85,16.89,16.84,16.88,613200.0,15.0062,15.0419,14.9973,15.033,613200.0
2009-07-23 13:40:00,16.88,16.93,16.87,16.92,475200.0,15.033,15.0775,15.024,15.0686,475200.0
2009-07-23 13:50:00,16.92,16.95,16.88,16.95,762800.0,15.0686,15.0953,15.033,15.0953,762800.0
2009-07-23 14:00:00,16.95,16.96,16.87,16.87,691200.0,15.0953,15.1042,15.024,15.024,691200.0
2009-07-23 14:10:00,16.87,16.9,16.86,16.88,306400.0,15.024,15.0508,15.0151,15.033,306400.0
2009-07-23 14:20:00,16.88,16.89,16.85,16.88,450000.0,15.033,15.0419,15.0062,15.033,450000.0
2009-07-23 14:30:00,16.87,16.89,16.86,16.86,488800.0,15.024,15.0419,15.0151,15.0151,488800.0
2009-07-23 14:40:00,16.86,16.86,16.8,16.83,496000.0,15.0151,15.0151,14.9617,14.9884,496000.0
2009-07-23 14:50:00,16.83,16.85,16.81,16.83,302400.0,14.9884,15.0062,14.9706,14.9884,302400.0
2009-07-23 15:00:00,16.83,16.89,16.83,16.83,357600.0,14.9884,15.0419,14.9884,14.9884,357600.0
2009-07-23 15:10:00,16.83,16.88,16.82,16.86,374000.0,14.9884,15.033,14.9795,15.0151,374000.0
2009-07-23 15:20:00,16.86,16.87,16.81,16.85,682800.0,15.0151,15.024,14.9706,15.0062,682800.0
2009-07-23 15:30:00,16.85,16.86,16.78,16.79,812000.0,15.0062,15.0151,14.9439,14.9528,812000.0
2009-07-23 15:40:00,16.79,16.84,16.73,16.74,769200.0,14.9528,14.9973,14.8994,14.9083,769200.0
2009-07-23 15:50:00,16.74,16.8,16.73,16.8,1444800.0,14.9083,14.9617,14.8994,14.9617,1444800.0
2009-07-24 09:30:00,16.57,16.74,16.56,16.68,607600.0,14.7569,14.9083,14.748,14.8548,607600.0
2009-07-24 09:40:00,16.68,16.72,16.6,16.66,851600.0,14.8548,14.8905,14.7836,14.837,851600.0
2009-07-24 09:50:00,16.66,16.75,16.64,16.73,1122400.0,14.837,14.9172,14.8192,14.8994,1122400.0
2009-07-24 10:00:00,16.75,16.86,16.74,16.82,676800.0,14.9172,15.0151,14.9083,14.9795,676800.0
2009-07-24 10:10:00,16.83,16.88,16.81,16.85,356000.0,14.9884,15.033,14.9706,15.0062,356000.0
2009-07-24 10:20:00,16.86,16.88,16.84,16.88,375200.0,15.0151,15.033,14.9973,15.033,375200.0
2009-07-24 10:30:00,16.87,16.91,16.84,16.86,344400.0,15.024,15.0597,14.9973,15.0151,344400.0
2009-07-24 10:40:00,16.87,16.9,16.84,16.89,344800.0,15.024,15.0508,14.9973,15.0419,344800.0
2009-07-24 10:50:00,16.89,16.91,16.84,16.84,301200.0,15.0419,15.0597,14.9973,14.9973,301200.0
2009-07-24 11:00:00,16.84,16.85,16.79,16.84,584400.0,14.9973,15.0062,14.9528,14.9973,584400.0
2009-07-24 11:10:00,16.84,16.87,16.81,16.84,304800.0,14.9973,15.024,14.9706,14.9973,304800.0
2009-07-24 11:20:00,16.85,16.85,16.83,16.83,123600.0,15.0062,15.0062,14.9884,14.9884,123600.0
2009-07-24 11:30:00,16.83,16.85,16.83,16.84,103200.0,14.9884,15.0062,14.9884,14.9973,103200.0
2009-07-24 11:40:00,16.84,16.85,16.79,16.79,188000.0,14.9973,15.0062,14.9528,14.9528,188000.0
2009-07-24 11:50:00,16.79,16.85,16.79,16.85,596800.0,14.9528,15.0062,14.9528,15.0062,596800.0
2009-07-24 12:00:00,16.85,16.88,16.83,16.87,615600.0,15.0062,15.033,14.9884,15.024,615600.0
2009-07-24 12:10:00,16.87,16.88,16.83,16.83,162000.0,15.024,15.033,14.9884,14.9884,162000.0
2009-07-24 12:20:00,16.83,16.88,16.83,16.87,90800.0,14.9884,15.033,14.9884,15.024,90800.0
2009-07-24 12:30:00,16.88,16.88,16.85,16.87,112800.0,15.033,15.033,15.0062,15.024,112800.0
2009-07-24 12:40:00,16.87,16.89,16.86,16.86,224800.0,15.024,15.0419,15.0151,15.0151,224800.0
2009-07-24 12:50:00,16.86,16.86,16.83,16.86,110800.0,15.0151,15.0151,14.9884,15.0151,110800.0
2009-07-24 13:00:00,16.86,16.86,16.81,16.81,169200.0,15.0151,15.0151,14.9706,14.9706,169200.0
2009-07-24 13:10:00,16.81,16.81,16.78,16.8,172400.0,14.9706,14.9706,14.9439,14.9617,172400.0
2009-07-24 13:20:00,16.8,16.8,16.77,16.78,342400.0,14.9617,14.9617,14.935,14.9439,342400.0
2009-07-24 13:30:00,16.78,16.81,16.77,16.79,327200.0,14.9439,14.9706,14.935,14.9528,327200.0
2009-07-24 13:40:00,16.8,16.81,16.78,16.81,111600.0,14.9617,14.9706,14.9439,14.9706,111600.0
2009-07-24 13:50:00,16.81,16.84,16.8,16.83,106400.0,14.9706,14.9973,14.9617,14.9884,106400.0
2009-07-24 14:00:00,16.83,16.84,16.81,16.82,138000.0,14.9884,14.9973,14.9706,14.9795,138000.0
2009-07-24 14:10:00,16.82,16.83,16.79,16.79,118400.0,14.9795,14.9884,14.9528,14.9528,118400.0
2009-07-24 14:20:00,16.79,16.81,16.78,16.8,133200.0,14.9528,14.9706,14.9439,14.9617,133200.0
2009-07-24 14:30:00,16.8,16.8,16.77,16.79,208400.0,14.9617,14.9617,14.935,14.9528,208400.0
2009-07-24 14:40:00,16.79,16.82,16.79,16.8,454000.0,14.9528,14.9795,14.9528,14.9617,454000.0
2009-07-24 14:50:00,16.8,16.82,16.8,16.81,276000.0,14.9617,14.9795,14.9617,14.9706,276000.0
2009-07-24 15:00:00,16.81,16.84,16.81,16.82,194400.0,14.9706,14.9973,14.9706,14.9795,194400.0
2009-07-24 15:10:00,16.82,16.82,16.79,16.82,150000.0,14.9795,14.9795,14.9528,14.9795,150000.0
2009-07-24 15:20:00,16.82,16.83,16.81,16.81,139600.0,14.9795,14.9884,14.9706,14.9706,139600.0
2009-07-24 15:30:00,16.81,16.81,16.78,16.78,207600.0,14.9706,14.9706,14.9439,14.9439,207600.0
2009-07-24 15:40:00,16.78,16.82,16.78,16.8,560000.0,14.9439,14.9795,14.9439,14.9617,560000.0
2009-07-24 15:50:00,16.8,16.85,16.8,16.81,823600.0,14.9617,15.0062,14.9617,14.9706,823600.0
2009-07-27 11:10:00,16.89,16.91,16.89,16.91,122000.0,15.0419,15.0597,15.0419,15.0597,122000.0
2009-07-27 11:20:00,16.91,16.96,16.9,16.94,366400.0,15.0597,15.1042,15.0508,15.0864,366400.0
2009-07-27 11:30:00,16.94,16.95,16.9,16.92,168000.0,15.0864,15.0953,15.0508,15.0686,168000.0
2009-07-27 11:40:00,16.92,16.93,16.9,16.9,82000.0,15.0686,15.0775,15.0508,15.0508,82000.0
2009-07-27 11:50:00,16.9,16.92,16.88,16.88,103600.0,15.0508,15.0686,15.033,15.033,103600.0
2009-07-27 12:00:00,16.88,16.93,16.88,16.93,101200.0,15.033,15.0775,15.033,15.0775,101200.0
2009-07-27 12:10:00,16.93,16.95,16.91,16.95,253200.0,15.0775,15.0953,15.0597,15.0953,253200.0
2009-07-27 12:20:00,16.95,16.96,16.93,16.93,117600.0,15.0953,15.1042,15.0775,15.0775,117600.0
2009-07-27 12:30:00,16.93,16.93,16.9,16.91,87200.0,15.0775,15.0775,15.0508,15.0597,87200.0
2009-07-27 12:40:00,16.9,16.92,16.9,16.91,152000.0,15.0508,15.0686,15.0508,15.0597,152000.0
2009-07-27 12:50:00,16.91,16.93,16.91,16.92,143600.0,15.0597,15.0775,15.0597,15.0686,143600.0
2009-07-27 13:00:00,16.92,16.95,16.92,16.95,207600.0,15.0686,15.0953,15.0686,15.0953,207600.0
2009-07-27 13:10:00,16.95,16.95,16.93,16.94,196800.0,15.0953,15.0953,15.0775,15.0864,196800.0
2009-07-27 13:20:00,16.94,16.94,16.91,16.91,136000.0,15.0864,15.0864,15.0597,15.0597,136000.0
2009-07-27 13:30:00,16.91,16.92,16.85,16.85,481200.0,15.0597,15.0686,15.0062,15.0062,481200.0
2009-07-27 13:40:00,16.86,16.89,16.85,16.88,277200.0,15.0151,15.0419,15.0062,15.033,277200.0
2009-07-27 13:50:00,16.88,16.9,16.86,16.89,203200.0,15.033,15.0508,15.0151,15.0419,203200.0
2009-07-27 14:00:00,16.89,16.94,16.88,16.92,319200.0,15.0419,15.0864,15.033,15.0686,319200.0
2009-07-27 14:10:00,16.93,16.95,16.92,16.95,173600.0,15.0775,15.0953,15.0686,15.0953,173600.0
2009-07-27 14:20:00,16.95,16.95,16.91,16.93,156800.0,15.0953,15.0953,15.0597,15.0775,156800.0
2009-07-27 14:30:00,16.92,16.96,16.92,16.94,206000.0,15.0686,15.1042,15.0686,15.0864,206000.0
2009-07-27 14:40:00,16.94,16.99,16.94,16.98,389200.0,15.0864,15.1309,15.0864,15.122,389200.0
2009-07-27 14:50:00,16.98,17.01,16.97,17.0,538000.0,15.122,15.1487,15.1131,15.1398,538000.0
2009-07-27 15:00:00,17.0,17.01,17.0,17.0,326400.0,15.1398,15.1487,15.1398,15.1398,326400.0
2009-07-27 15:10:00,17.0,17.0,16.98,16.98,376800.0,15.1398,15.1398,15.122,15.122,376800.0
2009-07-27 15:20:00,16.98,16.99,16.95,16.96,266400.0,15.122,15.1309,15.0953,15.1042,266400.0
2009-07-27 15:30:00,16.96,17.0,16.95,17.0,1049600.0,15.1042,15.1398,15.0953,15.1398,1049600.0
2009-07-27 15:40:00,17.0,17.03,16.99,17.0,542400.0,15.1398,15.1665,15.1309,15.1398,542400.0
2009-07-27 15:50:00,17.0,17.08,16.99,17.08,1444400.0,15.1398,15.2111,15.1309,15.2111,1444400.0
2009-07-28 09:30:00,16.93,17.0,16.84,16.87,710400.0,15.0775,15.1398,14.9973,15.024,710400.0
2009-07-28 09:40:00,16.86,17.06,16.86,17.04,747200.0,15.0151,15.1933,15.0151,15.1754,747200.0
2009-07-28 09:50:00,17.04,17.08,16.99,17.02,614800.0,15.1754,15.2111,15.1309,15.1576,614800.0
2009-07-28 10:00:00,17.02,17.05,16.89,16.91,432000.0,15.1576,15.1843,15.0419,15.0597,432000.0
2009-07-28 10:10:00,16.91,16.96,16.88,16.91,550000.0,15.0597,15.1042,15.033,15.0597,550000.0
2009-07-28 10:20:00,16.91,16.97,16.91,16.94,458800.0,15.0597,15.1131,15.0597,15.0864,458800.0
2009-07-28 10:30:00,16.94,16.98,16.92,16.92,172400.0,15.0864,15.122,15.0686,15.0686,172400.0
2009-07-28 10:40:00,16.93,16.93,16.89,16.92,276800.0,15.0775,15.0775,15.0419,15.0686,276800.0
2009-07-28 10:50:00,16.92,16.93,16.9,16.9,100800.0,15.0686,15.0775,15.0508,15.0508,100800.0
2009-07-28 11:00:00,16.9,16.92,16.89,16.89,158400.0,15.0508,15.0686,15.0419,15.0419,158400.0
2009-07-28 11:10:00,16.89,16.89,16.86,16.87,207600.0,15.0419,15.0419,15.0151,15.024,207600.0
2009-07-28 11:20:00,16.87,16.88,16.84,16.85,191600.0,15.024,15.033,14.9973,15.0062,191600.0
2009-07-28 11:30:00,16.85,16.87,16.85,16.86,161200.0,15.0062,15.024,15.0062,15.0151,161200.0
2009-07-28 11:40:00,16.86,16.87,16.79,16.81,638800.0,15.0151,15.024,14.9528,14.9706,638800.0
2009-07-28 11:50:00,16.82,16.82,16.76,16.77,644000.0,14.9795,14.9795,14.9261,14.935,644000.0
2009-07-28 12:00:00,16.77,16.79,16.75,16.76,411200.0,14.935,14.9528,14.9172,14.9261,411200.0
2009-07-28 12:10:00,16.76,16.78,16.73,16.75,886000.0,14.9261,14.9439,14.8994,14.9172,886000.0
2009-07-28 12:20:00,16.75,16.75,16.63,16.64,1072400.0,14.9172,14.9172,14.8103,14.8192,1072400.0
2009-07-28 12:30:00,16.64,16.67,16.62,16.63,728000.0,14.8192,14.8459,14.8014,14.8103,728000.0
2009-07-28 12:40:00,16.63,16.65,16.6,16.65,533600.0,14.8103,14.8281,14.7836,14.8281,533600.0
2009-07-28 12:50:00,16.64,16.64,16.6,16.63,427200.0,14.8192,14.8192,14.7836,14.8103,427200.0
2009-07-28 13:00:00,16.63,16.64,16.61,16.62,296400.0,14.8103,14.8192,14.7925,14.8014,296400.0
2009-07-28 13:10:00,16.63,16.65,16.62,16.62,248400.0,14.8103,14.8281,14.8014,14.8014,248400.0
2009-07-28 13:20:00,16.62,16.65,16.62,16.63,262800.0,14.8014,14.8281,14.8014,14.8103,262800.0
2009-07-28 13:30:00,16.63,16.64,16.62,16.63,282000.0,14.8103,14.8192,14.8014,14.8103,282000.0
2009-07-28 13:40:00,16.63,16.64,16.61,16.61,496400.0,14.8103,14.8192,14.7925,14.7925,496400.0
2009-07-28 13:50:00,16.61,16.63,16.59,16.6,520800.0,14.7925,14.8103,14.7747,14.7836,520800.0
2009-07-28 14:00:00,16.59,16.64,16.54,16.62,666400.0,14.7747,14.8192,14.7302,14.8014,666400.0
2009-07-28 14:10:00,16.64,16.64,16.61,16.63,322000.0,14.8192,14.8192,14.7925,14.8103,322000.0
2009-07-28 14:20:00,16.63,16.63,16.61,16.62,257600.0,14.8103,14.8103,14.7925,14.8014,257600.0
2009-07-28 14:30:00,16.62,16.64,16.59,16.61,646000.0,14.8014,14.8192,14.7747,14.7925,646000.0
2009-07-28 14:40:00,16.61,16.62,16.55,16.55,584000.0,14.7925,14.8014,14.7391,14.7391,584000.0
2009-07-28 14:50:00,16.56,16.57,16.53,16.55,612400.0,14.748,14.7569,14.7212,14.7391,612400.0
2009-07-28 15:00:00,16.55,16.57,16.54,16.56,676400.0,14.7391,14.7569,14.7302,14.748,676400.0
2009-07-28 15:10:00,16.56,16.57,16.54,16.54,774400.0,14.748,14.7569,14.7302,14.7302,774400.0
2009-07-28 15:20:00,16.55,16.59,16.55,16.55,580800.0,14.7391,14.7747,14.7391,14.7391,580800.0
2009-07-28 15:30:00,16.55,16.58,16.54,16.55,591600.0,14.7391,14.7658,14.7302,14.7391,591600.0
2009-07-28 15:40:00,16.55,16.58,16.54,16.56,838800.0,14.7391,14.7658,14.7302,14.748,838800.0
2009-07-28 15:50:00,16.56,16.61,16.55,16.58,1976800.0,14.748,14.7925,14.7391,14.7658,1976800.0
2009-07-29 09:30:00,16.65,16.65,16.45,16.47,768000.0,14.8281,14.8281,14.65,14.6678,768000.0
2009-07-29 09:40:00,16.47,16.53,16.45,16.5,717200.0,14.6678,14.7212,14.65,14.6945,717200.0
2009-07-29 09:50:00,16.5,16.55,16.48,16.5,752800.0,14.6945,14.7391,14.6767,14.6945,752800.0
2009-07-29 10:00:00,16.51,16.52,16.43,16.47,774400.0,14.7034,14.7123,14.6322,14.6678,774400.0
2009-07-29 10:10:00,16.47,16.51,16.45,16.48,270800.0,14.6678,14.7034,14.65,14.6767,270800.0
2009-07-29 10:20:00,16.48,16.5,16.48,16.5,221600.0,14.6767,14.6945,14.6767,14.6945,221600.0
2009-07-29 10:30:00,16.5,16.51,16.48,16.49,394000.0,14.6945,14.7034,14.6767,14.6856,394000.0
2009-07-29 10:40:00,16.49,16.52,16.48,16.5,266800.0,14.6856,14.7123,14.6767,14.6945,266800.0
2009-07-29 10:50:00,16.5,16.53,16.48,16.51,428000.0,14.6945,14.7212,14.6767,14.7034,428000.0
2009-07-29 11:00:00,16.51,16.52,16.5,16.5,467200.0,14.7034,14.7123,14.6945,14.6945,467200.0
2009-07-29 11:10:00,16.5,16.5,16.48,16.5,234000.0,14.6945,14.6945,14.6767,14.6945,234000.0
2009-07-29 11:20:00,16.5,16.52,16.5,16.51,200000.0,14.6945,14.7123,14.6945,14.7034,200000.0
2009-07-29 11:30:00,16.51,16.51,16.49,16.49,210400.0,14.7034,14.7034,14.6856,14.6856,210400.0
2009-07-29 11:40:00,16.49,16.5,16.49,16.49,236000.0,14.6856,14.6945,14.6856,14.6856,236000.0
2009-07-29 11:50:00,16.49,16.5,16.48,16.5,293600.0,14.6856,14.6945,14.6767,14.6945,293600.0
2009-07-29 12:00:00,16.5,16.51,16.49,16.51,219600.0,14.6945,14.7034,14.6856,14.7034,219600.0
2009-07-29 12:10:00,16.51,16.53,16.5,16.52,155200.0,14.7034,14.7212,14.6945,14.7123,155200.0
2009-07-29 12:20:00,16.52,16.54,16.51,16.54,177200.0,14.7123,14.7302,14.7034,14.7302,177200.0
2009-07-29 12:30:00,16.53,16.56,16.53,16.55,338800.0,14.7212,14.748,14.7212,14.7391,338800.0
2009-07-29 12:40:00,16.55,16.61,16.55,16.55,518400.0,14.7391,14.7925,14.7391,14.7391,518400.0
2009-07-29 12:50:00,16.55,16.56,16.53,16.53,228400.0,14.7391,14.748,14.7212,14.7212,228400.0
2009-07-29 13:00:00,16.53,16.56,16.52,16.55,224800.0,14.7212,14.748,14.7123,14.7391,224800.0
2009-07-29 13:10:00,16.55,16.58,16.54,16.56,216000.0,14.7391,14.7658,14.7302,14.748,216000.0
2009-07-29 13:20:00,16.56,16.58,16.54,16.57,319200.0,14.748,14.7658,14.7302,14.7569,319200.0
2009-07-29 13:30:00,16.58,16.58,16.54,16.58,295600.0,14.7658,14.7658,14.7302,14.7658,295600.0
2009-07-29 13:40:00,16.58,16.64,16.56,16.59,595600.0,14.7658,14.8192,14.748,14.7747,595600.0
2009-07-29 13:50:00,16.6,16.63,16.59,16.61,531200.0,14.7836,14.8103,14.7747,14.7925,531200.0
2009-07-29 14:00:00,16.61,16.61,16.58,16.58,258000.0,14.7925,14.7925,14.7658,14.7658,258000.0
2009-07-29 14:10:00,16.58,16.61,16.58,16.6,254000.0,14.7658,14.7925,14.7658,14.7836,254000.0
2009-07-29 14:20:00,16.6,16.61,16.6,16.61,714000.0,14.7836,14.7925,14.7836,14.7925,714000.0
2009-07-29 14:30:00,16.61,16.68,16.61,16.68,808800.0,14.7925,14.8548,14.7925,14.8548,808800.0
2009-07-29 14:40:00,16.68,16.72,16.65,16.65,584000.0,14.8548,14.8905,14.8281,14.8281,584000.0
2009-07-29 14:50:00,16.65,16.65,16.56,16.58,538400.0,14.8281,14.8281,14.748,14.7658,538400.0
2009-07-29 15:00:00,16.58,16.61,16.58,16.59,510000.0,14.7658,14.7925,14.7658,14.7747,510000.0
2009-07-29 15:10:00,16.59,16.6,16.57,16.57,463200.0,14.7747,14.7836,14.7569,14.7569,463200.0
2009-07-29 15:20:00,16.57,16.61,16.54,16.58,975200.0,14.7569,14.7925,14.7302,14.7658,975200.0
2009-07-29 15:30:00,16.58,16.67,16.57,16.66,1058400.0,14.7658,14.8459,14.7569,14.837,1058400.0
2009-07-29 15:40:00,16.67,16.68,16.61,16.63,948000.0,14.8459,14.8548,14.7925,14.8103,948000.0
2009-07-29 15:50:00,16.63,16.7,16.61,16.67,1626000.0,14.8103,14.8726,14.7925,14.8459,1626000.0
2009-07-30 09:30:00,16.92,17.39,16.9,17.31,7531200.0,15.0686,15.4871,15.0508,15.4159,7531200.0
2009-07-30 09:40:00,17.32,17.42,17.23,17.34,3844800.0,15.4248,15.5139,15.3447,15.4426,3844800.0
2009-07-30 09:50:00,17.34,17.39,17.17,17.17,3207200.0,15.4426,15.4871,15.2912,15.2912,3207200.0
2009-07-30 10:00:00,17.17,17.2,17.12,17.13,2533200.0,15.2912,15.3179,15.2467,15.2556,2533200.0
2009-07-30 10:10:00,17.13,17.18,17.08,17.14,2181600.0,15.2556,15.3001,15.2111,15.2645,2181600.0
2009-07-30 10:20:00,17.14,17.24,17.09,17.18,1712000.0,15.2645,15.3536,15.22,15.3001,1712000.0
2009-07-30 10:30:00,17.18,17.2,17.13,17.18,678400.0,15.3001,15.3179,15.2556,15.3001,678400.0
2009-07-30 10:40:00,17.18,17.2,17.1,17.1,776400.0,15.3001,15.3179,15.2289,15.2289,776400.0
2009-07-30 10:50:00,17.11,17.14,17.1,17.13,1101600.0,15.2378,15.2645,15.2289,15.2556,1101600.0
2009-07-30 11:00:00,17.13,17.22,17.13,17.21,1331200.0,15.2556,15.3357,15.2556,15.3268,1331200.0
2009-07-30 11:10:00,17.21,17.25,17.19,17.2,974400.0,15.3268,15.3625,15.309,15.3179,974400.0
2009-07-30 11:20:00,17.2,17.22,17.18,17.19,784000.0,15.3179,15.3357,15.3001,15.309,784000.0
2009-07-30 11:30:00,17.19,17.25,17.19,17.24,540800.0,15.309,15.3625,15.309,15.3536,540800.0
2009-07-30 11:40:00,17.25,17.32,17.24,17.31,1280800.0,15.3625,15.4248,15.3536,15.4159,1280800.0
2009-07-30 11:50:00,17.31,17.31,17.21,17.21,478000.0,15.4159,15.4159,15.3268,15.3268,478000.0
2009-07-30 12:00:00,17.21,17.28,17.16,17.2,648400.0,15.3268,15.3892,15.2823,15.3179,648400.0
2009-07-30 12:10:00,17.2,17.23,17.19,17.21,344800.0,15.3179,15.3447,15.309,15.3268,344800.0
2009-07-30 12:20:00,17.21,17.24,17.17,17.17,731600.0,15.3268,15.3536,15.2912,15.2912,731600.0
2009-07-30 12:30:00,17.18,17.18,17.15,17.15,578800.0,15.3001,15.3001,15.2734,15.2734,578800.0
2009-07-30 12:40:00,17.15,17.17,17.13,17.14,1120800.0,15.2734,15.2912,15.2556,15.2645,1120800.0
2009-07-30 12:50:00,17.14,17.15,17.1,17.11,1145600.0,15.2645,15.2734,15.2289,15.2378,1145600.0
2009-07-30 13:00:00,17.11,17.15,17.09,17.12,946000.0,15.2378,15.2734,15.22,15.2467,946000.0
2009-07-30 13:10:00,17.12,17.15,17.1,17.13,451200.0,15.2467,15.2734,15.2289,15.2556,451200.0
2009-07-30 13:20:00,17.13,17.16,17.12,17.14,297600.0,15.2556,15.2823,15.2467,15.2645,297600.0
2009-07-30 13:30:00,17.14,17.14,17.11,17.13,512800.0,15.2645,15.2645,15.2378,15.2556,512800.0
2009-07-30 13:40:00,17.13,17.13,17.09,17.1,649600.0,15.2556,15.2556,15.22,15.2289,649600.0
2009-07-30 13:50:00,17.1,17.11,17.03,17.03,787600.0,15.2289,15.2378,15.1665,15.1665,787600.0
2009-07-30 14:00:00,17.03,17.07,17.0,17.04,870800.0,15.1665,15.2022,15.1398,15.1754,870800.0
2009-07-30 14:10:00,17.03,17.05,17.0,17.0,1066800.0,15.1665,15.1843,15.1398,15.1398,1066800.0
2009-07-30 14:20:00,17.0,17.03,16.93,16.94,1662400.0,15.1398,15.1665,15.0775,15.0864,1662400.0
2009-07-30 14:30:00,16.95,17.0,16.95,16.97,1447600.0,15.0953,15.1398,15.0953,15.1131,1447600.0
2009-07-30 14:40:00,16.97,17.0,16.95,16.97,963200.0,15.1131,15.1398,15.0953,15.1131,963200.0
2009-07-30 14:50:00,16.96,16.99,16.87,16.91,1501600.0,15.1042,15.1309,15.024,15.0597,1501600.0
2009-07-30 15:00:00,16.9,16.91,16.8,16.81,1337200.0,15.0508,15.0597,14.9617,14.9706,1337200.0
2009-07-30 15:10:00,16.81,16.86,16.79,16.81,1108400.0,14.9706,15.0151,14.9528,14.9706,1108400.0
2009-07-30 15:20:00,16.81,16.85,16.73,16.83,1684000.0,14.9706,15.0062,14.8994,14.9884,1684000.0
2009-07-30 15:30:00,16.82,16.84,16.74,16.79,1288000.0,14.9795,14.9973,14.9083,14.9528,1288000.0
2009-07-30 15:40:00,16.79,16.82,16.74,16.75,1798400.0,14.9528,14.9795,14.9083,14.9172,1798400.0
2009-07-30 15:50:00,16.75,16.79,16.71,16.76,2404000.0,14.9172,14.9528,14.8816,14.9261,2404000.0
2009-07-31 09:30:00,16.74,16.79,16.56,16.57,1924000.0,14.9083,14.9528,14.748,14.7569,1924000.0
2009-07-31 09:40:00,16.57,16.7,16.57,16.68,1222800.0,14.7569,14.8726,14.7569,14.8548,1222800.0
2009-07-31 09:50:00,16.67,16.68,16.57,16.61,1080400.0,14.8459,14.8548,14.7569,14.7925,1080400.0
2009-07-31 10:00:00,16.61,16.67,16.5,16.52,1342400.0,14.7925,14.8459,14.6945,14.7123,1342400.0
2009-07-31 10:10:00,16.52,16.55,16.47,16.48,1405600.0,14.7123,14.7391,14.6678,14.6767,1405600.0
2009-07-31 10:20:00,16.48,16.5,16.47,16.48,1119600.0,14.6767,14.6945,14.6678,14.6767,1119600.0
2009-07-31 10:30:00,16.48,16.5,16.48,16.49,832400.0,14.6767,14.6945,14.6767,14.6856,832400.0
2009-07-31 10:40:00,16.49,16.56,16.48,16.51,1610000.0,14.6856,14.748,14.6767,14.7034,1610000.0
2009-07-31 10:50:00,16.52,16.53,16.49,16.49,445200.0,14.7123,14.7212,14.6856,14.6856,445200.0
2009-07-31 11:00:00,16.49,16.52,16.47,16.49,663600.0,14.6856,14.7123,14.6678,14.6856,663600.0
2009-07-31 11:10:00,16.49,16.5,16.45,16.46,806800.0,14.6856,14.6945,14.65,14.6589,806800.0
2009-07-31 11:20:00,16.46,16.47,16.4,16.42,887600.0,14.6589,14.6678,14.6055,14.6233,887600.0
2009-07-31 11:30:00,16.42,16.43,16.34,16.43,708000.0,14.6233,14.6322,14.552,14.6322,708000.0
2009-07-31 11:40:00,16.42,16.49,16.42,16.43,465200.0,14.6233,14.6856,14.6233,14.6322,465200.0
2009-07-31 11:50:00,16.43,16.46,16.42,16.44,341200.0,14.6322,14.6589,14.6233,14.6411,341200.0
2009-07-31 12:00:00,16.44,16.49,16.44,16.45,491600.0,14.6411,14.6856,14.6411,14.65,491600.0
2009-07-31 12:10:00,16.45,16.48,16.39,16.39,368800.0,14.65,14.6767,14.5966,14.5966,368800.0
2009-07-31 12:20:00,16.39,16.41,16.38,16.4,307600.0,14.5966,14.6144,14.5877,14.6055,307600.0
2009-07-31 12:30:00,16.4,16.4,16.36,16.36,326800.0,14.6055,14.6055,14.5699,14.5699,326800.0
2009-07-31 12:40:00,16.36,16.37,16.35,16.36,258400.0,14.5699,14.5788,14.5609,14.5699,258400.0
2009-07-31 12:50:00,16.36,16.42,16.36,16.42,425200.0,14.5699,14.6233,14.5699,14.6233,425200.0
2009-07-31 13:00:00,16.42,16.43,16.39,16.41,416400.0,14.6233,14.6322,14.5966,14.6144,416400.0
2009-07-31 13:10:00,16.42,16.45,16.4,16.4,387200.0,14.6233,14.65,14.6055,14.6055,387200.0
2009-07-31 13:20:00,16.4,16.4,16.39,16.4,396000.0,14.6055,14.6055,14.5966,14.6055,396000.0
2009-07-31 13:30:00,16.4,16.4,16.38,16.39,342800.0,14.6055,14.6055,14.5877,14.5966,342800.0
2009-07-31 13:40:00,16.39,16.43,16.38,16.43,373200.0,14.5966,14.6322,14.5877,14.6322,373200.0
2009-07-31 13:50:00,16.43,16.48,16.42,16.47,494000.0,14.6322,14.6767,14.6233,14.6678,494000.0
2009-07-31 14:00:00,16.47,16.49,16.43,16.48,498400.0,14.6678,14.6856,14.6322,14.6767,498400.0
2009-07-31 14:10:00,16.48,16.52,16.45,16.46,1041600.0,14.6767,14.7123,14.65,14.6589,1041600.0
2009-07-31 14:20:00,16.47,16.5,16.46,16.5,527600.0,14.6678,14.6945,14.6589,14.6945,527600.0
2009-07-31 14:30:00,16.49,16.5,16.43,16.49,927600.0,14.6856,14.6945,14.6322,14.6856,927600.0
2009-07-31 14:40:00,16.48,16.5,16.46,16.49,541600.0,14.6767,14.6945,14.6589,14.6856,541600.0
2009-07-31 14:50:00,16.49,16.51,16.46,16.47,745600.0,14.6856,14.7034,14.6589,14.6678,745600.0
2009-07-31 15:00:00,16.47,16.5,16.44,16.47,637600.0,14.6678,14.6945,14.6411,14.6678,637600.0
2009-07-31 15:10:00,16.47,16.48,16.41,16.42,644000.0,14.6678,14.6767,14.6144,14.6233,644000.0
2009-07-31 15:20:00,16.42,16.46,16.42,16.43,916400.0,14.6233,14.6589,14.6233,14.6322,916400.0
2009-07-31 15:30:00,16.43,16.44,16.41,16.42,895600.0,14.6322,14.6411,14.6144,14.6233,895600.0
2009-07-31 15:40:00,16.41,16.43,16.38,16.38,1427200.0,14.6144,14.6322,14.5877,14.5877,1427200.0
2009-07-31 15:50:00,16.38,16.44,16.36,16.37,2509200.0,14.5877,14.6411,14.5699,14.5788,2509200.0
2009-08-03 09:30:00,16.57,16.62,16.52,16.61,958400.0,14.7569,14.8014,14.7123,14.7925,958400.0
2009-08-03 09:40:00,16.61,16.61,16.48,16.57,734000.0,14.7925,14.7925,14.6767,14.7569,734000.0
2009-08-03 09:50:00,16.56,16.68,16.54,16.66,785600.0,14.748,14.8548,14.7302,14.837,785600.0
2009-08-03 10:00:00,16.66,16.72,16.64,16.65,736800.0,14.837,14.8905,14.8192,14.8281,736800.0
2009-08-03 10:10:00,16.65,16.69,16.65,16.66,305600.0,14.8281,14.8637,14.8281,14.837,305600.0
2009-08-03 10:20:00,16.66,16.7,16.65,16.7,324000.0,14.837,14.8726,14.8281,14.8726,324000.0
2009-08-03 10:30:00,16.7,16.74,16.67,16.67,685200.0,14.8726,14.9083,14.8459,14.8459,685200.0
2009-08-03 10:40:00,16.67,16.67,16.57,16.64,510800.0,14.8459,14.8459,14.7569,14.8192,510800.0
2009-08-03 10:50:00,16.65,16.72,16.6,16.63,600800.0,14.8281,14.8905,14.7836,14.8103,600800.0
2009-08-03 11:00:00,16.63,16.67,16.63,16.66,307600.0,14.8103,14.8459,14.8103,14.837,307600.0
2009-08-03 11:10:00,16.65,16.7,16.64,16.67,292400.0,14.8281,14.8726,14.8192,14.8459,292400.0
2009-08-03 11:20:00,16.67,16.7,16.67,16.69,240400.0,14.8459,14.8726,14.8459,14.8637,240400.0
2009-08-03 11:30:00,16.69,16.73,16.68,16.71,330400.0,14.8637,14.8994,14.8548,14.8816,330400.0
2009-08-03 11:40:00,16.71,16.79,16.69,16.79,701200.0,14.8816,14.9528,14.8637,14.9528,701200.0
2009-08-03 11:50:00,16.79,16.8,16.75,16.76,352400.0,14.9528,14.9617,14.9172,14.9261,352400.0
2009-08-03 12:00:00,16.76,16.81,16.76,16.81,442400.0,14.9261,14.9706,14.9261,14.9706,442400.0
2009-08-03 12:10:00,16.81,16.82,16.79,16.8,388800.0,14.9706,14.9795,14.9528,14.9617,388800.0
2009-08-03 12:20:00,16.8,16.84,16.8,16.84,438400.0,14.9617,14.9973,14.9617,14.9973,438400.0
2009-08-03 12:30:00,16.84,16.88,16.83,16.88,580000.0,14.9973,15.033,14.9884,15.033,580000.0
2009-08-03 12:40:00,16.88,16.9,16.87,16.88,424800.0,15.033,15.0508,15.024,15.033,424800.0
2009-08-03 12:50:00,16.88,16.89,16.85,16.88,439200.0,15.033,15.0419,15.0062,15.033,439200.0
2009-08-03 13:00:00,16.89,17.0,16.89,16.99,1308800.0,15.0419,15.1398,15.0419,15.1309,1308800.0
2009-08-03 13:10:00,16.99,17.06,16.98,17.05,936800.0,15.1309,15.1933,15.122,15.1843,936800.0
2009-08-03 13:20:00,17.05,17.08,17.02,17.04,944400.0,15.1843,15.2111,15.1576,15.1754,944400.0
2009-08-03 13:30:00,17.05,17.11,17.04,17.07,635600.0,15.1843,15.2378,15.1754,15.2022,635600.0
2009-08-03 13:40:00,17.08,17.11,17.06,17.06,690000.0,15.2111,15.2378,15.1933,15.1933,690000.0
2009-08-03 13:50:00,17.06,17.09,17.05,17.08,357200.0,15.1933,15.22,15.1843,15.2111,357200.0
2009-08-03 14:00:00,17.08,17.1,17.05,17.06,562000.0,15.2111,15.2289,15.1843,15.1933,562000.0
2009-08-03 14:10:00,17.06,17.08,17.06,17.07,652400.0,15.1933,15.2111,15.1933,15.2022,652400.0
2009-08-03 14:20:00,17.07,17.12,17.06,17.11,573200.0,15.2022,15.2467,15.1933,15.2378,573200.0
2009-08-03 14:30:00,17.11,17.12,17.09,17.11,558800.0,15.2378,15.2467,15.22,15.2378,558800.0
2009-08-03 14:40:00,17.11,17.14,17.11,17.13,542000.0,15.2378,15.2645,15.2378,15.2556,542000.0
2009-08-03 14:50:00,17.13,17.25,17.12,17.24,1356800.0,15.2556,15.3625,15.2467,15.3536,1356800.0
2009-08-03 15:00:00,17.24,17.25,17.19,17.21,1170800.0,15.3536,15.3625,15.309,15.3268,1170800.0
2009-08-03 15:10:00,17.21,17.24,17.16,17.23,774000.0,15.3268,15.3536,15.2823,15.3447,774000.0
2009-08-03 15:20:00,17.23,17.25,17.2,17.25,1199200.0,15.3447,15.3625,15.3179,15.3625,1199200.0
2009-08-03 15:30:00,17.25,17.25,17.22,17.25,1002000.0,15.3625,15.3625,15.3357,15.3625,1002000.0
2009-08-03 15:40:00,17.25,17.25,17.22,17.25,1338000.0,15.3625,15.3625,15.3357,15.3625,1338000.0
2009-08-03 15:50:00,17.25,17.28,17.23,17.26,3318800.0,15.3625,15.3892,15.3447,15.3714,3318800.0
2009-08-04 09:30:00,17.08,17.23,17.04,17.13,946400.0,15.2111,15.3447,15.1754,15.2556,946400.0
2009-08-04 09:40:00,17.13,17.15,17.04,17.05,691600.0,15.2556,15.2734,15.1754,15.1843,691600.0
2009-08-04 09:50:00,17.05,17.07,16.98,17.0,1162800.0,15.1843,15.2022,15.122,15.1398,1162800.0
2009-08-04 10:00:00,17.0,17.12,17.0,17.12,761200.0,15.1398,15.2467,15.1398,15.2467,761200.0
2009-08-04 10:10:00,17.12,17.18,17.11,17.16,807600.0,15.2467,15.3001,15.2378,15.2823,807600.0
2009-08-04 10:20:00,17.17,17.19,17.1,17.12,496000.0,15.2912,15.309,15.2289,15.2467,496000.0
2009-08-04 10:30:00,17.14,17.16,17.1,17.13,217600.0,15.2645,15.2823,15.2289,15.2556,217600.0
2009-08-04 10:40:00,17.13,17.21,17.13,17.19,404000.0,15.2556,15.3268,15.2556,15.309,404000.0
2009-08-04 10:50:00,17.19,17.2,17.12,17.14,340000.0,15.309,15.3179,15.2467,15.2645,340000.0
2009-08-04 11:00:00,17.14,17.23,17.14,17.21,556000.0,15.2645,15.3447,15.2645,15.3268,556000.0
2009-08-04 11:10:00,17.21,17.24,17.16,17.16,335600.0,15.3268,15.3536,15.2823,15.2823,335600.0
2009-08-04 11:20:00,17.17,17.17,17.09,17.17,308000.0,15.2912,15.2912,15.22,15.2912,308000.0
2009-08-04 11:30:00,17.16,17.17,17.13,17.16,127200.0,15.2823,15.2912,15.2556,15.2823,127200.0
2009-08-04 11:40:00,17.16,17.21,17.16,17.18,268800.0,15.2823,15.3268,15.2823,15.3001,268800.0
2009-08-04 11:50:00,17.17,17.2,17.16,17.2,191200.0,15.2912,15.3179,15.2823,15.3179,191200.0
2009-08-04 12:00:00,17.2,17.2,17.14,17.15,203200.0,15.3179,15.3179,15.2645,15.2734,203200.0
2009-08-04 12:10:00,17.15,17.15,17.11,17.13,283200.0,15.2734,15.2734,15.2378,15.2556,283200.0
2009-08-04 12:20:00,17.13,17.16,17.12,17.15,294800.0,15.2556,15.2823,15.2467,15.2734,294800.0
2009-08-04 12:30:00,17.16,17.21,17.14,17.18,275600.0,15.2823,15.3268,15.2645,15.3001,275600.0
2009-08-04 12:40:00,17.18,17.22,17.18,17.22,180800.0,15.3001,15.3357,15.3001,15.3357,180800.0
2009-08-04 12:50:00,17.22,17.22,17.18,17.18,152000.0,15.3357,15.3357,15.3001,15.3001,152000.0
2009-08-04 13:00:00,17.19,17.2,17.16,17.17,232400.0,15.309,15.3179,15.2823,15.2912,232400.0
2009-08-04 13:10:00,17.16,17.19,17.16,17.18,125600.0,15.2823,15.309,15.2823,15.3001,125600.0
2009-08-04 13:20:00,17.18,17.23,17.17,17.17,372400.0,15.3001,15.3447,15.2912,15.2912,372400.0
2009-08-04 13:30:00,17.18,17.25,17.18,17.25,456400.0,15.3001,15.3625,15.3001,15.3625,456400.0
2009-08-04 13:40:00,17.25,17.28,17.25,17.26,494000.0,15.3625,15.3892,15.3625,15.3714,494000.0
2009-08-04 13:50:00,17.26,17.26,17.19,17.21,711200.0,15.3714,15.3714,15.309,15.3268,711200.0
2009-08-04 14:00:00,17.22,17.22,17.18,17.2,515600.0,15.3357,15.3357,15.3001,15.3179,515600.0
2009-08-04 14:10:00,17.2,17.21,17.16,17.16,220800.0,15.3179,15.3268,15.2823,15.2823,220800.0
2009-08-04 14:20:00,17.16,17.19,17.16,17.18,222800.0,15.2823,15.309,15.2823,15.3001,222800.0
2009-08-04 14:30:00,17.18,17.23,17.18,17.21,276800.0,15.3001,15.3447,15.3001,15.3268,276800.0
2009-08-04 14:40:00,17.2,17.25,17.2,17.23,260000.0,15.3179,15.3625,15.3179,15.3447,260000.0
2009-08-04 14:50:00,17.23,17.24,17.18,17.19,227600.0,15.3447,15.3536,15.3001,15.309,227600.0
2009-08-04 15:00:00,17.18,17.22,17.17,17.21,320400.0,15.3001,15.3357,15.2912,15.3268,320400.0
2009-08-04 15:10:00,17.21,17.21,17.18,17.21,278800.0,15.3268,15.3268,15.3001,15.3268,278800.0
2009-08-04 15:20:00,17.21,17.25,17.18,17.2,418400.0,15.3268,15.3625,15.3001,15.3179,418400.0
2009-08-04 15:30:00,17.2,17.22,17.18,17.19,579600.0,15.3179,15.3357,15.3001,15.309,579600.0
2009-08-04 15:40:00,17.2,17.21,17.17,17.2,616800.0,15.3179,15.3268,15.2912,15.3179,616800.0
2009-08-04 15:50:00,17.2,17.28,17.2,17.28,1756400.0,15.3179,15.3892,15.3179,15.3892,1756400.0
2009-08-05 09:30:00,17.3,17.3,16.97,17.11,1914800.0,15.407,15.407,15.1131,15.2378,1914800.0
2009-08-05 09:40:00,17.11,17.19,17.04,17.15,1162800.0,15.2378,15.309,15.1754,15.2734,1162800.0
2009-08-05 09:50:00,17.16,17.17,17.04,17.09,678800.0,15.2823,15.2912,15.1754,15.22,678800.0
2009-08-05 10:00:00,17.08,17.08,17.02,17.05,566400.0,15.2111,15.2111,15.1576,15.1843,566400.0
2009-08-05 10:10:00,17.04,17.09,17.03,17.04,357200.0,15.1754,15.22,15.1665,15.1754,357200.0
2009-08-05 10:20:00,17.03,17.06,17.02,17.02,354000.0,15.1665,15.1933,15.1576,15.1576,354000.0
2009-08-05 10:30:00,17.02,17.05,17.0,17.02,375600.0,15.1576,15.1843,15.1398,15.1576,375600.0
2009-08-05 10:40:00,17.02,17.07,17.02,17.06,353200.0,15.1576,15.2022,15.1576,15.1933,353200.0
2009-08-05 10:50:00,17.06,17.09,17.04,17.08,236000.0,15.1933,15.22,15.1754,15.2111,236000.0
2009-08-05 11:00:00,17.08,17.1,17.07,17.08,324000.0,15.2111,15.2289,15.2022,15.2111,324000.0
2009-08-05 11:10:00,17.08,17.09,17.05,17.05,284800.0,15.2111,15.22,15.1843,15.1843,284800.0
2009-08-05 11:20:00,17.05,17.07,17.01,17.07,307600.0,15.1843,15.2022,15.1487,15.2022,307600.0
2009-08-05 11:30:00,17.06,17.08,17.01,17.04,299600.0,15.1933,15.2111,15.1487,15.1754,299600.0
2009-08-05 11:40:00,17.04,17.07,17.03,17.03,164800.0,15.1754,15.2022,15.1665,15.1665,164800.0
2009-08-05 11:50:00,17.03,17.08,17.02,17.06,224400.0,15.1665,15.2111,15.1576,15.1933,224400.0
2009-08-05 12:00:00,17.05,17.11,17.04,17.09,330400.0,15.1843,15.2378,15.1754,15.22,330400.0
2009-08-05 12:10:00,17.09,17.1,17.08,17.1,291600.0,15.22,15.2289,15.2111,15.2289,291600.0
2009-08-05 12:20:00,17.09,17.13,17.09,17.11,252400.0,15.22,15.2556,15.22,15.2378,252400.0
2009-08-05 12:30:00,17.11,17.13,17.08,17.09,269600.0,15.2378,15.2556,15.2111,15.22,269600.0
2009-08-05 12:40:00,17.09,17.12,17.09,17.09,257200.0,15.22,15.2467,15.22,15.22,257200.0
2009-08-05 12:50:00,17.09,17.1,17.06,17.06,268400.0,15.22,15.2289,15.1933,15.1933,268400.0
2009-08-05 13:00:00,17.07,17.08,17.04,17.05,220800.0,15.2022,15.2111,15.1754,15.1843,220800.0
2009-08-05 13:10:00,17.05,17.07,17.01,17.05,319600.0,15.1843,15.2022,15.1487,15.1843,319600.0
2009-08-05 13:20:00,17.05,17.08,17.03,17.06,237600.0,15.1843,15.2111,15.1665,15.1933,237600.0
2009-08-05 13:30:00,17.06,17.06,17.02,17.03,262000.0,15.1933,15.1933,15.1576,15.1665,262000.0
2009-08-05 13:40:00,17.03,17.05,17.03,17.03,173200.0,15.1665,15.1843,15.1665,15.1665,173200.0
2009-08-05 13:50:00,17.02,17.06,17.0,17.05,384000.0,15.1576,15.1933,15.1398,15.1843,384000.0
2009-08-05 14:00:00,17.05,17.05,17.01,17.03,190800.0,15.1843,15.1843,15.1487,15.1665,190800.0
2009-08-05 14:10:00,17.03,17.05,17.02,17.04,467600.0,15.1665,15.1843,15.1576,15.1754,467600.0
2009-08-05 14:20:00,17.04,17.05,17.01,17.02,385200.0,15.1754,15.1843,15.1487,15.1576,385200.0
2009-08-05 14:30:00,17.02,17.05,17.01,17.03,307600.0,15.1576,15.1843,15.1487,15.1665,307600.0
2009-08-05 14:40:00,17.03,17.07,17.02,17.07,599200.0,15.1665,15.2022,15.1576,15.2022,599200.0
2009-08-05 14:50:00,17.07,17.08,17.02,17.07,548400.0,15.2022,15.2111,15.1576,15.2022,548400.0
2009-08-05 15:00:00,17.07,17.09,17.02,17.04,719200.0,15.2022,15.22,15.1576,15.1754,719200.0
2009-08-05 15:10:00,17.04,17.05,17.02,17.04,315600.0,15.1754,15.1843,15.1576,15.1754,315600.0
2009-08-05 15:20:00,17.04,17.1,17.03,17.08,920000.0,15.1754,15.2289,15.1665,15.2111,920000.0
2009-08-05 15:30:00,17.09,17.1,17.03,17.08,762000.0,15.22,15.2289,15.1665,15.2111,762000.0
2009-08-05 15:40:00,17.08,17.09,17.07,17.08,571600.0,15.2111,15.22,15.2022,15.2111,571600.0
2009-08-05 15:50:00,17.08,17.09,17.06,17.08,1448000.0,15.2111,15.22,15.1933,15.2111,1448000.0
2009-08-06 09:30:00,17.13,17.23,16.99,17.07,877200.0,15.2556,15.3447,15.1309,15.2022,877200.0
2009-08-06 09:40:00,17.07,17.1,17.02,17.06,541600.0,15.2022,15.2289,15.1576,15.1933,541600.0
2009-08-06 09:50:00,17.06,17.14,17.06,17.14,378000.0,15.1933,15.2645,15.1933,15.2645,378000.0
2009-08-06 10:00:00,17.13,17.18,17.07,17.15,710000.0,15.2556,15.3001,15.2022,15.2734,710000.0
2009-08-06 10:10:00,17.15,17.17,17.03,17.11,619200.0,15.2734,15.2912,15.1665,15.2378,619200.0
2009-08-06 10:20:00,17.1,17.13,17.05,17.11,347600.0,15.2289,15.2556,15.1843,15.2378,347600.0
2009-08-06 10:30:00,17.11,17.18,17.11,17.17,544000.0,15.2378,15.3001,15.2378,15.2912,544000.0
2009-08-06 10:40:00,17.17,17.21,17.17,17.18,495200.0,15.2912,15.3268,15.2912,15.3001,495200.0
2009-08-06 10:50:00,17.18,17.25,17.17,17.25,369600.0,15.3001,15.3625,15.2912,15.3625,369600.0
2009-08-06 11:00:00,17.24,17.35,17.24,17.32,1182400.0,15.3536,15.4515,15.3536,15.4248,1182400.0
2009-08-06 11:10:00,17.32,17.35,17.31,17.35,438400.0,15.4248,15.4515,15.4159,15.4515,438400.0
2009-08-06 11:20:00,17.34,17.42,17.34,17.37,980000.0,15.4426,15.5139,15.4426,15.4693,980000.0
2009-08-06 11:30:00,17.37,17.37,17.27,17.28,810400.0,15.4693,15.4693,15.3803,15.3892,810400.0
2009-08-06 11:40:00,17.28,17.3,17.27,17.28,517200.0,15.3892,15.407,15.3803,15.3892,517200.0
2009-08-06 11:50:00,17.29,17.3,17.23,17.24,456400.0,15.3981,15.407,15.3447,15.3536,456400.0
2009-08-06 12:00:00,17.24,17.26,17.2,17.21,374800.0,15.3536,15.3714,15.3179,15.3268,374800.0
2009-08-06 12:10:00,17.21,17.24,17.18,17.23,616000.0,15.3268,15.3536,15.3001,15.3447,616000.0
2009-08-06 12:20:00,17.24,17.29,17.22,17.26,822400.0,15.3536,15.3981,15.3357,15.3714,822400.0
2009-08-06 12:30:00,17.25,17.26,17.23,17.23,371600.0,15.3625,15.3714,15.3447,15.3447,371600.0
2009-08-06 12:40:00,17.23,17.26,17.23,17.25,229200.0,15.3447,15.3714,15.3447,15.3625,229200.0
2009-08-06 12:50:00,17.25,17.26,17.23,17.24,192000.0,15.3625,15.3714,15.3447,15.3536,192000.0
2009-08-06 13:00:00,17.24,17.25,17.21,17.23,115600.0,15.3536,15.3625,15.3268,15.3447,115600.0
2009-08-06 13:10:00,17.24,17.26,17.2,17.25,615200.0,15.3536,15.3714,15.3179,15.3625,615200.0
2009-08-06 13:20:00,17.25,17.25,17.21,17.23,110000.0,15.3625,15.3625,15.3268,15.3447,110000.0
2009-08-06 13:30:00,17.23,17.23,17.18,17.2,254800.0,15.3447,15.3447,15.3001,15.3179,254800.0
2009-08-06 13:40:00,17.21,17.21,17.18,17.18,161600.0,15.3268,15.3268,15.3001,15.3001,161600.0
2009-08-06 13:50:00,17.18,17.19,17.17,17.19,201200.0,15.3001,15.309,15.2912,15.309,201200.0
2009-08-06 14:00:00,17.19,17.2,17.16,17.18,418400.0,15.309,15.3179,15.2823,15.3001,418400.0
2009-08-06 14:10:00,17.18,17.23,17.17,17.21,231200.0,15.3001,15.3447,15.2912,15.3268,231200.0
2009-08-06 14:20:00,17.21,17.22,17.18,17.2,152800.0,15.3268,15.3357,15.3001,15.3179,152800.0
2009-08-06 14:30:00,17.2,17.21,17.14,17.15,284400.0,15.3179,15.3268,15.2645,15.2734,284400.0
2009-08-06 14:40:00,17.15,17.15,17.12,17.14,278800.0,15.2734,15.2734,15.2467,15.2645,278800.0
2009-08-06 14:50:00,17.14,17.18,17.1,17.13,668800.0,15.2645,15.3001,15.2289,15.2556,668800.0
2009-08-06 15:00:00,17.13,17.18,17.12,17.16,416800.0,15.2556,15.3001,15.2467,15.2823,416800.0
2009-08-06 15:10:00,17.16,17.2,17.15,17.18,404000.0,15.2823,15.3179,15.2734,15.3001,404000.0
2009-08-06 15:20:00,17.19,17.21,17.18,17.19,274800.0,15.309,15.3268,15.3001,15.309,274800.0
2009-08-06 15:30:00,17.19,17.23,17.17,17.22,375200.0,15.309,15.3447,15.2912,15.3357,375200.0
2009-08-06 15:40:00,17.22,17.25,17.2,17.23,504800.0,15.3357,15.3625,15.3179,15.3447,504800.0
2009-08-06 15:50:00,17.24,17.24,17.14,17.17,1312000.0,15.3536,15.3536,15.2645,15.2912,1312000.0
2009-08-07 09:30:00,17.31,17.39,17.18,17.26,1233200.0,15.4159,15.4871,15.3001,15.3714,1233200.0
2009-08-07 09:40:00,17.28,17.34,17.23,17.31,679600.0,15.3892,15.4426,15.3447,15.4159,679600.0
2009-08-07 09:50:00,17.3,17.36,17.27,17.32,524800.0,15.407,15.4604,15.3803,15.4248,524800.0
2009-08-07 10:00:00,17.32,17.33,17.27,17.31,481600.0,15.4248,15.4337,15.3803,15.4159,481600.0
2009-08-07 10:10:00,17.31,17.31,17.27,17.3,375600.0,15.4159,15.4159,15.3803,15.407,375600.0
2009-08-07 10:20:00,17.3,17.31,17.28,17.3,409600.0,15.407,15.4159,15.3892,15.407,409600.0
2009-08-07 10:30:00,17.3,17.32,17.29,17.3,521600.0,15.407,15.4248,15.3981,15.407,521600.0
2009-08-07 10:40:00,17.3,17.33,17.3,17.32,388400.0,15.407,15.4337,15.407,15.4248,388400.0
2009-08-07 10:50:00,17.32,17.33,17.26,17.26,331200.0,15.4248,15.4337,15.3714,15.3714,331200.0
2009-08-07 11:00:00,17.26,17.33,17.26,17.31,504800.0,15.3714,15.4337,15.3714,15.4159,504800.0
2009-08-07 11:10:00,17.31,17.35,17.31,17.33,263600.0,15.4159,15.4515,15.4159,15.4337,263600.0
2009-08-07 11:20:00,17.33,17.39,17.32,17.38,593200.0,15.4337,15.4871,15.4248,15.4782,593200.0
2009-08-07 11:30:00,17.39,17.39,17.35,17.35,258000.0,15.4871,15.4871,15.4515,15.4515,258000.0
2009-08-07 11:40:00,17.36,17.38,17.33,17.35,284400.0,15.4604,15.4782,15.4337,15.4515,284400.0
2009-08-07 11:50:00,17.35,17.36,17.31,17.31,194000.0,15.4515,15.4604,15.4159,15.4159,194000.0
2009-08-07 12:00:00,17.32,17.35,17.31,17.34,181200.0,15.4248,15.4515,15.4159,15.4426,181200.0
2009-08-07 12:10:00,17.35,17.35,17.31,17.32,160800.0,15.4515,15.4515,15.4159,15.4248,160800.0
2009-08-07 12:20:00,17.32,17.33,17.3,17.31,196800.0,15.4248,15.4337,15.407,15.4159,196800.0
2009-08-07 12:30:00,17.31,17.33,17.31,17.32,212000.0,15.4159,15.4337,15.4159,15.4248,212000.0
2009-08-07 12:40:00,17.31,17.32,17.31,17.32,227600.0,15.4159,15.4248,15.4159,15.4248,227600.0
2009-08-07 12:50:00,17.32,17.34,17.3,17.3,198000.0,15.4248,15.4426,15.407,15.407,198000.0
2009-08-07 13:00:00,17.3,17.34,17.3,17.33,235200.0,15.407,15.4426,15.407,15.4337,235200.0
2009-08-07 13:10:00,17.33,17.35,17.32,17.33,214000.0,15.4337,15.4515,15.4248,15.4337,214000.0
2009-08-07 13:20:00,17.33,17.35,17.32,17.35,258800.0,15.4337,15.4515,15.4248,15.4515,258800.0
2009-08-07 13:30:00,17.35,17.38,17.34,17.38,327600.0,15.4515,15.4782,15.4426,15.4782,327600.0
2009-08-07 13:40:00,17.38,17.41,17.38,17.4,333600.0,15.4782,15.505,15.4782,15.4961,333600.0
2009-08-07 13:50:00,17.4,17.4,17.33,17.35,301600.0,15.4961,15.4961,15.4337,15.4515,301600.0
2009-08-07 14:00:00,17.35,17.35,17.31,17.31,178800.0,15.4515,15.4515,15.4159,15.4159,178800.0
2009-08-07 14:10:00,17.31,17.35,17.31,17.31,181600.0,15.4159,15.4515,15.4159,15.4159,181600.0
2009-08-07 14:20:00,17.31,17.38,17.31,17.37,279600.0,15.4159,15.4782,15.4159,15.4693,279600.0
2009-08-07 14:30:00,17.37,17.37,17.3,17.31,218400.0,15.4693,15.4693,15.407,15.4159,218400.0
2009-08-07 14:40:00,17.31,17.34,17.28,17.3,336000.0,15.4159,15.4426,15.3892,15.407,336000.0
2009-08-07 14:50:00,17.3,17.32,17.27,17.29,219200.0,15.407,15.4248,15.3803,15.3981,219200.0
2009-08-07 15:00:00,17.28,17.3,17.23,17.24,435600.0,15.3892,15.407,15.3447,15.3536,435600.0
2009-08-07 15:10:00,17.24,17.29,17.23,17.24,272800.0,15.3536,15.3981,15.3447,15.3536,272800.0
2009-08-07 15:20:00,17.24,17.24,17.2,17.23,405600.0,15.3536,15.3536,15.3179,15.3447,405600.0
2009-08-07 15:30:00,17.23,17.25,17.21,17.23,372000.0,15.3447,15.3625,15.3268,15.3447,372000.0
2009-08-07 15:40:00,17.23,17.28,17.21,17.24,414400.0,15.3447,15.3892,15.3268,15.3536,414400.0
2009-08-07 15:50:00,17.25,17.3,17.22,17.28,1140400.0,15.3625,15.407,15.3357,15.3892,1140400.0
2009-08-10 09:30:00,17.26,17.26,17.15,17.2,571600.0,15.3714,15.3714,15.2734,15.3179,571600.0
2009-08-10 09:40:00,17.2,17.31,17.2,17.29,377600.0,15.3179,15.4159,15.3179,15.3981,377600.0
2009-08-10 09:50:00,17.29,17.31,17.23,17.29,238800.0,15.3981,15.4159,15.3447,15.3981,238800.0
2009-08-10 10:00:00,17.28,17.3,17.27,17.28,156000.0,15.3892,15.407,15.3803,15.3892,156000.0
2009-08-10 10:10:00,17.3,17.31,17.27,17.28,250000.0,15.407,15.4159,15.3803,15.3892,250000.0
2009-08-10 10:20:00,17.27,17.28,17.2,17.23,302400.0,15.3803,15.3892,15.3179,15.3447,302400.0
2009-08-10 10:30:00,17.24,17.26,17.21,17.23,268800.0,15.3536,15.3714,15.3268,15.3447,268800.0
2009-08-10 10:40:00,17.23,17.27,17.23,17.27,167600.0,15.3447,15.3803,15.3447,15.3803,167600.0
2009-08-10 10:50:00,17.27,17.31,17.27,17.29,192400.0,15.3803,15.4159,15.3803,15.3981,192400.0
2009-08-10 11:00:00,17.29,17.34,17.29,17.32,379200.0,15.3981,15.4426,15.3981,15.4248,379200.0
2009-08-10 11:10:00,17.32,17.34,17.29,17.32,173600.0,15.4248,15.4426,15.3981,15.4248,173600.0
2009-08-10 11:20:00,17.32,17.37,17.32,17.36,228000.0,15.4248,15.4693,15.4248,15.4604,228000.0
2009-08-10 11:30:00,17.36,17.36,17.33,17.34,112000.0,15.4604,15.4604,15.4337,15.4426,112000.0
2009-08-10 11:40:00,17.34,17.35,17.3,17.3,120800.0,15.4426,15.4515,15.407,15.407,120800.0
2009-08-10 11:50:00,17.31,17.33,17.3,17.32,81200.0,15.4159,15.4337,15.407,15.4248,81200.0
2009-08-10 12:00:00,17.32,17.34,17.29,17.3,160800.0,15.4248,15.4426,15.3981,15.407,160800.0
2009-08-10 12:10:00,17.29,17.33,17.28,17.32,103600.0,15.3981,15.4337,15.3892,15.4248,103600.0
2009-08-10 12:20:00,17.32,17.32,17.28,17.29,167600.0,15.4248,15.4248,15.3892,15.3981,167600.0
2009-08-10 12:30:00,17.29,17.29,17.23,17.27,172400.0,15.3981,15.3981,15.3447,15.3803,172400.0
2009-08-10 12:40:00,17.27,17.29,17.26,17.29,132800.0,15.3803,15.3981,15.3714,15.3981,132800.0
2009-08-10 12:50:00,17.28,17.29,17.27,17.28,122400.0,15.3892,15.3981,15.3803,15.3892,122400.0
2009-08-10 13:00:00,17.28,17.29,17.25,17.25,204400.0,15.3892,15.3981,15.3625,15.3625,204400.0
2009-08-10 13:10:00,17.25,17.28,17.24,17.27,202000.0,15.3625,15.3892,15.3536,15.3803,202000.0
2009-08-10 13:20:00,17.27,17.29,17.23,17.26,236800.0,15.3803,15.3981,15.3447,15.3714,236800.0
2009-08-10 13:30:00,17.26,17.28,17.25,17.26,121200.0,15.3714,15.3892,15.3625,15.3714,121200.0
2009-08-10 13:40:00,17.26,17.3,17.25,17.3,131200.0,15.3714,15.407,15.3625,15.407,131200.0
2009-08-10 13:50:00,17.3,17.31,17.29,17.29,185200.0,15.407,15.4159,15.3981,15.3981,185200.0
2009-08-10 14:00:00,17.29,17.3,17.25,17.27,286400.0,15.3981,15.407,15.3625,15.3803,286400.0
2009-08-10 14:10:00,17.27,17.27,17.23,17.24,254400.0,15.3803,15.3803,15.3447,15.3536,254400.0
2009-08-10 14:20:00,17.24,17.24,17.21,17.23,172000.0,15.3536,15.3536,15.3268,15.3447,172000.0
2009-08-10 14:30:00,17.24,17.28,17.21,17.26,350000.0,15.3536,15.3892,15.3268,15.3714,350000.0
2009-08-10 14:40:00,17.27,17.28,17.23,17.25,149600.0,15.3803,15.3892,15.3447,15.3625,149600.0
2009-08-10 14:50:00,17.24,17.25,17.2,17.24,214000.0,15.3536,15.3625,15.3179,15.3536,214000.0
2009-08-10 15:00:00,17.24,17.26,17.23,17.24,280800.0,15.3536,15.3714,15.3447,15.3536,280800.0
2009-08-10 15:10:00,17.24,17.25,17.22,17.25,161600.0,15.3536,15.3625,15.3357,15.3625,161600.0
2009-08-10 15:20:00,17.25,17.27,17.24,17.25,157600.0,15.3625,15.3803,15.3536,15.3625,157600.0
2009-08-10 15:30:00,17.25,17.26,17.22,17.25,170800.0,15.3625,15.3714,15.3357,15.3625,170800.0
2009-08-10 15:40:00,17.26,17.27,17.24,17.26,331600.0,15.3714,15.3803,15.3536,15.3714,331600.0
2009-08-10 15:50:00,17.26,17.26,17.2,17.24,929600.0,15.3714,15.3714,15.3179,15.3536,929600.0
2009-08-11 09:30:00,17.14,17.25,17.13,17.25,442000.0,15.2645,15.3625,15.2556,15.3625,442000.0
2009-08-11 09:40:00,17.24,17.25,17.2,17.22,340400.0,15.3536,15.3625,15.3179,15.3357,340400.0
2009-08-11 09:50:00,17.21,17.29,17.2,17.23,338800.0,15.3268,15.3981,15.3179,15.3447,338800.0
2009-08-11 10:00:00,17.23,17.3,17.23,17.28,263600.0,15.3447,15.407,15.3447,15.3892,263600.0
2009-08-11 10:10:00,17.29,17.3,17.25,17.29,342400.0,15.3981,15.407,15.3625,15.3981,342400.0
2009-08-11 10:20:00,17.29,17.29,17.25,17.26,692000.0,15.3981,15.3981,15.3625,15.3714,692000.0
2009-08-11 10:30:00,17.27,17.28,17.23,17.28,259600.0,15.3803,15.3892,15.3447,15.3892,259600.0
2009-08-11 10:40:00,17.27,17.29,17.24,17.25,162400.0,15.3803,15.3981,15.3536,15.3625,162400.0
2009-08-11 10:50:00,17.25,17.27,17.24,17.25,286800.0,15.3625,15.3803,15.3536,15.3625,286800.0
2009-08-11 11:00:00,17.26,17.26,17.21,17.24,353600.0,15.3714,15.3714,15.3268,15.3536,353600.0
2009-08-11 11:10:00,17.24,17.27,17.23,17.23,336000.0,15.3536,15.3803,15.3447,15.3447,336000.0
2009-08-11 11:20:00,17.23,17.24,17.16,17.21,481600.0,15.3447,15.3536,15.2823,15.3268,481600.0
2009-08-11 11:30:00,17.21,17.25,17.2,17.2,291200.0,15.3268,15.3625,15.3179,15.3179,291200.0
2009-08-11 11:40:00,17.2,17.24,17.17,17.22,241600.0,15.3179,15.3536,15.2912,15.3357,241600.0
2009-08-11 11:50:00,17.22,17.25,17.18,17.24,177600.0,15.3357,15.3625,15.3001,15.3536,177600.0
2009-08-11 12:00:00,17.23,17.24,17.21,17.23,214800.0,15.3447,15.3536,15.3268,15.3447,214800.0
2009-08-11 12:10:00,17.23,17.26,17.23,17.25,212400.0,15.3447,15.3714,15.3447,15.3625,212400.0
2009-08-11 12:20:00,17.25,17.26,17.23,17.24,446000.0,15.3625,15.3714,15.3447,15.3536,446000.0
2009-08-11 12:30:00,17.24,17.25,17.24,17.25,123600.0,15.3536,15.3625,15.3536,15.3625,123600.0
2009-08-11 12:40:00,17.25,17.26,17.24,17.24,155200.0,15.3625,15.3714,15.3536,15.3536,155200.0
2009-08-11 12:50:00,17.23,17.25,17.21,17.22,367600.0,15.3447,15.3625,15.3268,15.3357,367600.0
2009-08-11 13:00:00,17.22,17.24,17.21,17.23,160000.0,15.3357,15.3536,15.3268,15.3447,160000.0
2009-08-11 13:10:00,17.23,17.24,17.21,17.22,249600.0,15.3447,15.3536,15.3268,15.3357,249600.0
2009-08-11 13:20:00,17.23,17.23,17.2,17.22,240400.0,15.3447,15.3447,15.3179,15.3357,240400.0
2009-08-11 13:30:00,17.22,17.25,17.22,17.24,202800.0,15.3357,15.3625,15.3357,15.3536,202800.0
2009-08-11 13:40:00,17.24,17.27,17.23,17.27,162000.0,15.3536,15.3803,15.3447,15.3803,162000.0
2009-08-11 13:50:00,17.27,17.27,17.25,17.26,176000.0,15.3803,15.3803,15.3625,15.3714,176000.0
2009-08-11 14:00:00,17.27,17.29,17.26,17.28,211200.0,15.3803,15.3981,15.3714,15.3892,211200.0
2009-08-11 14:10:00,17.28,17.3,17.28,17.28,247200.0,15.3892,15.407,15.3892,15.3892,247200.0
2009-08-11 14:20:00,17.29,17.31,17.28,17.28,258400.0,15.3981,15.4159,15.3892,15.3892,258400.0
2009-08-11 14:30:00,17.29,17.29,17.25,17.25,152000.0,15.3981,15.3981,15.3625,15.3625,152000.0
2009-08-11 14:40:00,17.25,17.27,17.23,17.23,188800.0,15.3625,15.3803,15.3447,15.3447,188800.0
2009-08-11 14:50:00,17.23,17.26,17.23,17.25,188400.0,15.3447,15.3714,15.3447,15.3625,188400.0
2009-08-11 15:00:00,17.25,17.3,17.24,17.29,366000.0,15.3625,15.407,15.3536,15.3981,366000.0
2009-08-11 15:10:00,17.29,17.3,17.26,17.29,328400.0,15.3981,15.407,15.3714,15.3981,328400.0
2009-08-11 15:20:00,17.29,17.31,17.29,17.31,388000.0,15.3981,15.4159,15.3981,15.4159,388000.0
2009-08-11 15:30:00,17.31,17.31,17.24,17.25,412800.0,15.4159,15.4159,15.3536,15.3625,412800.0
2009-08-11 15:40:00,17.25,17.31,17.25,17.26,645600.0,15.3625,15.4159,15.3625,15.3714,645600.0
2009-08-11 15:50:00,17.26,17.28,17.15,17.15,1630800.0,15.3714,15.3892,15.2734,15.2734,1630800.0
2009-08-12 09:30:00,17.07,17.19,16.97,17.15,671200.0,15.2255,15.3325,15.1363,15.2968,671200.0
2009-08-12 09:40:00,17.15,17.18,17.1,17.18,378800.0,15.2968,15.3236,15.2522,15.3236,378800.0
2009-08-12 09:50:00,17.18,17.25,17.17,17.21,584800.0,15.3236,15.386,15.3147,15.3504,584800.0
2009-08-12 10:00:00,17.21,17.25,17.2,17.23,334800.0,15.3504,15.386,15.3414,15.3682,334800.0
2009-08-12 10:10:00,17.23,17.24,17.17,17.19,662000.0,15.3682,15.3771,15.3147,15.3325,662000.0
2009-08-12 10:20:00,17.19,17.24,17.19,17.21,457600.0,15.3325,15.3771,15.3325,15.3504,457600.0
2009-08-12 10:30:00,17.2,17.23,17.18,17.18,254800.0,15.3414,15.3682,15.3236,15.3236,254800.0
2009-08-12 10:40:00,17.18,17.22,17.15,17.15,372000.0,15.3236,15.3593,15.2968,15.2968,372000.0
2009-08-12 10:50:00,17.15,17.22,17.14,17.2,408000.0,15.2968,15.3593,15.2879,15.3414,408000.0
2009-08-12 11:00:00,17.21,17.23,17.19,17.23,262800.0,15.3504,15.3682,15.3325,15.3682,262800.0
2009-08-12 11:10:00,17.22,17.23,17.18,17.18,170000.0,15.3593,15.3682,15.3236,15.3236,170000.0
2009-08-12 11:20:00,17.19,17.21,17.18,17.21,117600.0,15.3325,15.3504,15.3236,15.3504,117600.0
2009-08-12 11:30:00,17.21,17.22,17.21,17.21,201200.0,15.3504,15.3593,15.3504,15.3504,201200.0
2009-08-12 11:40:00,17.21,17.22,17.21,17.21,222800.0,15.3504,15.3593,15.3504,15.3504,222800.0
2009-08-12 11:50:00,17.21,17.22,17.19,17.2,475200.0,15.3504,15.3593,15.3325,15.3414,475200.0
2009-08-12 12:00:00,17.21,17.21,17.19,17.2,113600.0,15.3504,15.3504,15.3325,15.3414,113600.0
2009-08-12 12:10:00,17.2,17.2,17.18,17.18,98800.0,15.3414,15.3414,15.3236,15.3236,98800.0
2009-08-12 12:20:00,17.18,17.2,17.16,17.19,121600.0,15.3236,15.3414,15.3058,15.3325,121600.0
2009-08-12 12:30:00,17.2,17.21,17.18,17.21,91600.0,15.3414,15.3504,15.3236,15.3504,91600.0
2009-08-12 12:40:00,17.21,17.21,17.19,17.2,88000.0,15.3504,15.3504,15.3325,15.3414,88000.0
2009-08-12 12:50:00,17.2,17.21,17.17,17.2,114400.0,15.3414,15.3504,15.3147,15.3414,114400.0
2009-08-12 13:00:00,17.19,17.21,17.19,17.2,64800.0,15.3325,15.3504,15.3325,15.3414,64800.0
2009-08-12 13:10:00,17.21,17.21,17.2,17.21,103200.0,15.3504,15.3504,15.3414,15.3504,103200.0
2009-08-12 13:20:00,17.21,17.21,17.19,17.2,81200.0,15.3504,15.3504,15.3325,15.3414,81200.0
2009-08-12 13:30:00,17.2,17.2,17.18,17.2,68400.0,15.3414,15.3414,15.3236,15.3414,68400.0
2009-08-12 13:40:00,17.19,17.2,17.17,17.19,74800.0,15.3325,15.3414,15.3147,15.3325,74800.0
2009-08-12 13:50:00,17.19,17.23,17.19,17.22,214000.0,15.3325,15.3682,15.3325,15.3593,214000.0
2009-08-12 14:00:00,17.22,17.26,17.22,17.24,234000.0,15.3593,15.395,15.3593,15.3771,234000.0
2009-08-12 14:10:00,17.24,17.24,17.2,17.23,215200.0,15.3771,15.3771,15.3414,15.3682,215200.0
2009-08-12 14:20:00,17.23,17.24,17.13,17.13,364000.0,15.3682,15.3771,15.279,15.279,364000.0
2009-08-12 14:30:00,17.13,17.13,17.0,17.02,1025600.0,15.279,15.279,15.163,15.1809,1025600.0
2009-08-12 14:40:00,17.02,17.05,16.99,17.01,752800.0,15.1809,15.2076,15.1541,15.172,752800.0
2009-08-12 14:50:00,17.01,17.13,17.0,17.1,585200.0,15.172,15.279,15.163,15.2522,585200.0
2009-08-12 15:00:00,17.1,17.14,17.08,17.13,516400.0,15.2522,15.2879,15.2344,15.279,516400.0
2009-08-12 15:10:00,17.13,17.16,17.12,17.14,329600.0,15.279,15.3058,15.2701,15.2879,329600.0
2009-08-12 15:20:00,17.14,17.15,17.11,17.12,318800.0,15.2879,15.2968,15.2612,15.2701,318800.0
2009-08-12 15:30:00,17.11,17.12,17.09,17.09,462800.0,15.2612,15.2701,15.2433,15.2433,462800.0
2009-08-12 15:40:00,17.09,17.13,17.08,17.11,604800.0,15.2433,15.279,15.2344,15.2612,604800.0
2009-08-12 15:50:00,17.13,17.13,17.07,17.07,1433200.0,15.279,15.279,15.2255,15.2255,1433200.0
2009-08-13 09:30:00,17.13,17.17,17.0,17.01,735200.0,15.279,15.3147,15.163,15.172,735200.0
2009-08-13 09:40:00,17.01,17.07,16.99,17.05,391600.0,15.172,15.2255,15.1541,15.2076,391600.0
2009-08-13 09:50:00,17.06,17.07,17.0,17.02,426800.0,15.2166,15.2255,15.163,15.1809,426800.0
2009-08-13 10:00:00,17.03,17.07,17.01,17.06,1208800.0,15.1898,15.2255,15.172,15.2166,1208800.0
2009-08-13 10:10:00,17.07,17.1,17.03,17.06,595600.0,15.2255,15.2522,15.1898,15.2166,595600.0
2009-08-13 10:20:00,17.06,17.1,17.04,17.07,192000.0,15.2166,15.2522,15.1987,15.2255,192000.0
2009-08-13 10:30:00,17.08,17.13,17.08,17.13,281600.0,15.2344,15.279,15.2344,15.279,281600.0
2009-08-13 10:40:00,17.13,17.15,17.12,17.14,280000.0,15.279,15.2968,15.2701,15.2879,280000.0
2009-08-13 10:50:00,17.14,17.22,17.07,17.22,743600.0,15.2879,15.3593,15.2255,15.3593,743600.0
2009-08-13 11:00:00,17.22,17.22,17.14,17.18,480000.0,15.3593,15.3593,15.2879,15.3236,480000.0
2009-08-13 11:10:00,17.18,17.22,17.17,17.2,330400.0,15.3236,15.3593,15.3147,15.3414,330400.0
2009-08-13 11:20:00,17.2,17.21,17.14,17.15,244800.0,15.3414,15.3504,15.2879,15.2968,244800.0
2009-08-13 11:30:00,17.15,17.18,17.15,17.18,198800.0,15.2968,15.3236,15.2968,15.3236,198800.0
2009-08-13 11:40:00,17.18,17.2,17.17,17.18,139200.0,15.3236,15.3414,15.3147,15.3236,139200.0
2009-08-13 11:50:00,17.18,17.18,17.15,17.16,183200.0,15.3236,15.3236,15.2968,15.3058,183200.0
2009-08-13 12:00:00,17.16,17.17,17.09,17.11,293200.0,15.3058,15.3147,15.2433,15.2612,293200.0
2009-08-13 12:10:00,17.11,17.17,17.1,17.17,311200.0,15.2612,15.3147,15.2522,15.3147,311200.0
2009-08-13 12:20:00,17.17,17.18,17.12,17.12,430800.0,15.3147,15.3236,15.2701,15.2701,430800.0
2009-08-13 12:30:00,17.12,17.12,17.07,17.11,286000.0,15.2701,15.2701,15.2255,15.2612,286000.0
2009-08-13 12:40:00,17.1,17.1,17.08,17.09,164800.0,15.2522,15.2522,15.2344,15.2433,164800.0
2009-08-13 12:50:00,17.09,17.12,17.09,17.1,330000.0,15.2433,15.2701,15.2433,15.2522,330000.0
2009-08-13 13:00:00,17.09,17.15,17.09,17.15,365200.0,15.2433,15.2968,15.2433,15.2968,365200.0
2009-08-13 13:10:00,17.15,17.16,17.12,17.14,193200.0,15.2968,15.3058,15.2701,15.2879,193200.0
2009-08-13 13:20:00,17.14,17.15,17.11,17.12,133200.0,15.2879,15.2968,15.2612,15.2701,133200.0
2009-08-13 13:30:00,17.12,17.13,17.11,17.13,120800.0,15.2701,15.279,15.2612,15.279,120800.0
2009-08-13 13:40:00,17.13,17.13,17.11,17.11,80400.0,15.279,15.279,15.2612,15.2612,80400.0
2009-08-13 13:50:00,17.11,17.11,17.07,17.09,240800.0,15.2612,15.2612,15.2255,15.2433,240800.0
2009-08-13 14:00:00,17.09,17.09,17.05,17.08,324400.0,15.2433,15.2433,15.2076,15.2344,324400.0
2009-08-13 14:10:00,17.08,17.08,17.04,17.04,456000.0,15.2344,15.2344,15.1987,15.1987,456000.0
2009-08-13 14:20:00,17.04,17.11,17.02,17.1,279600.0,15.1987,15.2612,15.1809,15.2522,279600.0
2009-08-13 14:30:00,17.1,17.12,17.08,17.1,176800.0,15.2522,15.2701,15.2344,15.2522,176800.0
2009-08-13 14:40:00,17.1,17.13,17.08,17.12,274400.0,15.2522,15.279,15.2344,15.2701,274400.0
2009-08-13 14:50:00,17.12,17.16,17.11,17.13,300000.0,15.2701,15.3058,15.2612,15.279,300000.0
2009-08-13 15:00:00,17.13,17.15,17.13,17.14,203200.0,15.279,15.2968,15.279,15.2879,203200.0
2009-08-13 15:10:00,17.14,17.16,17.13,17.15,299200.0,15.2879,15.3058,15.279,15.2968,299200.0
2009-08-13 15:20:00,17.14,17.16,17.13,17.16,270800.0,15.2879,15.3058,15.279,15.3058,270800.0
2009-08-13 15:30:00,17.16,17.17,17.1,17.1,294400.0,15.3058,15.3147,15.2522,15.2522,294400.0
2009-08-13 15:40:00,17.1,17.12,17.09,17.1,434000.0,15.2522,15.2701,15.2433,15.2522,434000.0
2009-08-13 15:50:00,17.11,17.18,17.09,17.17,798000.0,15.2612,15.3236,15.2433,15.3147,798000.0
2009-08-14 09:30:00,17.08,17.17,17.08,17.1,434400.0,15.2344,15.3147,15.2344,15.2522,434400.0
2009-08-14 09:40:00,17.1,17.17,17.1,17.14,420000.0,15.2522,15.3147,15.2522,15.2879,420000.0
2009-08-14 09:50:00,17.14,17.16,17.03,17.04,388400.0,15.2879,15.3058,15.1898,15.1987,388400.0
2009-08-14 10:00:00,17.03,17.08,17.01,17.03,516800.0,15.1898,15.2344,15.172,15.1898,516800.0
2009-08-14 10:10:00,17.03,17.05,17.0,17.03,943200.0,15.1898,15.2076,15.163,15.1898,943200.0
2009-08-14 10:20:00,17.03,17.04,16.98,16.98,454000.0,15.1898,15.1987,15.1452,15.1452,454000.0
2009-08-14 10:30:00,16.99,17.03,16.98,17.01,352000.0,15.1541,15.1898,15.1452,15.172,352000.0
2009-08-14 10:40:00,17.02,17.03,16.96,16.96,283200.0,15.1809,15.1898,15.1274,15.1274,283200.0
2009-08-14 10:50:00,16.97,16.98,16.9,16.96,276400.0,15.1363,15.1452,15.0739,15.1274,276400.0
2009-08-14 11:00:00,16.96,17.02,16.95,17.01,227600.0,15.1274,15.1809,15.1184,15.172,227600.0
2009-08-14 11:10:00,17.01,17.05,17.0,17.03,206400.0,15.172,15.2076,15.163,15.1898,206400.0
2009-08-14 11:20:00,17.03,17.06,17.02,17.03,218000.0,15.1898,15.2166,15.1809,15.1898,218000.0
2009-08-14 11:30:00,17.03,17.04,16.99,17.0,304000.0,15.1898,15.1987,15.1541,15.163,304000.0
2009-08-14 11:40:00,17.0,17.0,16.94,16.96,110000.0,15.163,15.163,15.1095,15.1274,110000.0
2009-08-14 11:50:00,16.95,17.0,16.94,17.0,105600.0,15.1184,15.163,15.1095,15.163,105600.0
2009-08-14 12:00:00,17.0,17.01,16.97,16.99,134000.0,15.163,15.172,15.1363,15.1541,134000.0
2009-08-14 12:10:00,16.99,17.03,16.99,17.03,150800.0,15.1541,15.1898,15.1541,15.1898,150800.0
2009-08-14 12:20:00,17.03,17.03,16.95,16.96,93600.0,15.1898,15.1898,15.1184,15.1274,93600.0
2009-08-14 12:30:00,16.96,17.01,16.94,17.0,159600.0,15.1274,15.172,15.1095,15.163,159600.0
2009-08-14 12:40:00,17.0,17.0,16.95,16.98,135600.0,15.163,15.163,15.1184,15.1452,135600.0
2009-08-14 12:50:00,16.98,16.99,16.96,16.98,60400.0,15.1452,15.1541,15.1274,15.1452,60400.0
2009-08-14 13:00:00,16.98,17.0,16.98,17.0,118800.0,15.1452,15.163,15.1452,15.163,118800.0
2009-08-14 13:10:00,17.0,17.0,16.98,16.99,73200.0,15.163,15.163,15.1452,15.1541,73200.0
2009-08-14 13:20:00,16.99,16.99,16.96,16.96,92400.0,15.1541,15.1541,15.1274,15.1274,92400.0
2009-08-14 13:30:00,16.96,16.96,16.94,16.94,121600.0,15.1274,15.1274,15.1095,15.1095,121600.0
2009-08-14 13:40:00,16.95,16.96,16.93,16.96,128800.0,15.1184,15.1274,15.1006,15.1274,128800.0
2009-08-14 13:50:00,16.96,16.96,16.91,16.93,185200.0,15.1274,15.1274,15.0828,15.1006,185200.0
2009-08-14 14:00:00,16.93,16.95,16.92,16.92,246400.0,15.1006,15.1184,15.0917,15.0917,246400.0
2009-08-14 14:10:00,16.92,16.93,16.9,16.9,258800.0,15.0917,15.1006,15.0739,15.0739,258800.0
2009-08-14 14:20:00,16.91,16.92,16.89,16.91,236800.0,15.0828,15.0917,15.0649,15.0828,236800.0
2009-08-14 14:30:00,16.91,16.91,16.89,16.89,187600.0,15.0828,15.0828,15.0649,15.0649,187600.0
2009-08-14 14:40:00,16.89,16.92,16.88,16.9,340000.0,15.0649,15.0917,15.056,15.0739,340000.0
2009-08-14 14:50:00,16.9,16.93,16.89,16.92,477200.0,15.0739,15.1006,15.0649,15.0917,477200.0
2009-08-14 15:00:00,16.93,16.94,16.91,16.93,171600.0,15.1006,15.1095,15.0828,15.1006,171600.0
2009-08-14 15:10:00,16.94,16.94,16.91,16.92,132800.0,15.1095,15.1095,15.0828,15.0917,132800.0
2009-08-14 15:20:00,16.92,16.95,16.9,16.91,285200.0,15.0917,15.1184,15.0739,15.0828,285200.0
2009-08-14 15:30:00,16.91,16.94,16.9,16.93,376000.0,15.0828,15.1095,15.0739,15.1006,376000.0
2009-08-14 15:40:00,16.93,16.97,16.91,16.93,560800.0,15.1006,15.1363,15.0828,15.1006,560800.0
2009-08-14 15:50:00,16.93,17.0,16.92,16.95,988800.0,15.1006,15.163,15.0917,15.1184,988800.0
2009-08-17 09:30:00,16.71,16.71,16.63,16.64,664000.0,14.9044,14.9044,14.833,14.8419,664000.0
2009-08-17 09:40:00,16.65,16.66,16.54,16.55,694800.0,14.8509,14.8598,14.7528,14.7617,694800.0
2009-08-17 09:50:00,16.56,16.57,16.51,16.55,602400.0,14.7706,14.7795,14.726,14.7617,602400.0
2009-08-17 10:00:00,16.55,16.61,16.54,16.58,540000.0,14.7617,14.8152,14.7528,14.7884,540000.0
2009-08-17 10:10:00,16.58,16.58,16.54,16.55,261200.0,14.7884,14.7884,14.7528,14.7617,261200.0
2009-08-17 10:20:00,16.55,16.57,16.54,16.55,312400.0,14.7617,14.7795,14.7528,14.7617,312400.0
2009-08-17 10:30:00,16.55,16.56,16.54,16.56,250000.0,14.7617,14.7706,14.7528,14.7706,250000.0
2009-08-17 10:40:00,16.56,16.59,16.55,16.57,391200.0,14.7706,14.7973,14.7617,14.7795,391200.0
2009-08-17 10:50:00,16.57,16.58,16.55,16.57,328000.0,14.7795,14.7884,14.7617,14.7795,328000.0
2009-08-17 11:00:00,16.57,16.63,16.56,16.61,313200.0,14.7795,14.833,14.7706,14.8152,313200.0
2009-08-17 11:10:00,16.61,16.61,16.57,16.59,162000.0,14.8152,14.8152,14.7795,14.7973,162000.0
2009-08-17 11:20:00,16.59,16.63,16.59,16.61,243600.0,14.7973,14.833,14.7973,14.8152,243600.0
2009-08-17 11:30:00,16.61,16.63,16.59,16.59,277200.0,14.8152,14.833,14.7973,14.7973,277200.0
2009-08-17 11:40:00,16.6,16.61,16.59,16.59,169600.0,14.8063,14.8152,14.7973,14.7973,169600.0
2009-08-17 11:50:00,16.59,16.61,16.58,16.59,180000.0,14.7973,14.8152,14.7884,14.7973,180000.0
2009-08-17 12:00:00,16.6,16.61,16.58,16.59,212400.0,14.8063,14.8152,14.7884,14.7973,212400.0
2009-08-17 12:10:00,16.59,16.6,16.58,16.58,172000.0,14.7973,14.8063,14.7884,14.7884,172000.0
2009-08-17 12:20:00,16.58,16.59,16.58,16.59,100400.0,14.7884,14.7973,14.7884,14.7973,100400.0
2009-08-17 12:30:00,16.59,16.6,16.58,16.59,147200.0,14.7973,14.8063,14.7884,14.7973,147200.0
2009-08-17 12:40:00,16.59,16.59,16.58,16.58,114400.0,14.7973,14.7973,14.7884,14.7884,114400.0
2009-08-17 12:50:00,16.58,16.62,16.58,16.61,170400.0,14.7884,14.8241,14.7884,14.8152,170400.0
2009-08-17 13:00:00,16.61,16.63,16.59,16.63,136000.0,14.8152,14.833,14.7973,14.833,136000.0
2009-08-17 13:10:00,16.63,16.66,16.62,16.66,154000.0,14.833,14.8598,14.8241,14.8598,154000.0
2009-08-17 13:20:00,16.66,16.68,16.65,16.68,154400.0,14.8598,14.8776,14.8509,14.8776,154400.0
2009-08-17 13:30:00,16.68,16.7,16.68,16.68,186800.0,14.8776,14.8955,14.8776,14.8776,186800.0
2009-08-17 13:40:00,16.68,16.7,16.67,16.69,142000.0,14.8776,14.8955,14.8687,14.8865,142000.0
2009-08-17 13:50:00,16.69,16.73,16.68,16.72,177600.0,14.8865,14.9222,14.8776,14.9133,177600.0
2009-08-17 14:00:00,16.71,16.73,16.68,16.7,104400.0,14.9044,14.9222,14.8776,14.8955,104400.0
2009-08-17 14:10:00,16.7,16.74,16.7,16.73,113200.0,14.8955,14.9311,14.8955,14.9222,113200.0
2009-08-17 14:20:00,16.73,16.75,16.72,16.74,150000.0,14.9222,14.9401,14.9133,14.9311,150000.0
2009-08-17 14:30:00,16.74,16.75,16.7,16.71,128400.0,14.9311,14.9401,14.8955,14.9044,128400.0
2009-08-17 14:40:00,16.72,16.72,16.67,16.68,161600.0,14.9133,14.9133,14.8687,14.8776,161600.0
2009-08-17 14:50:00,16.68,16.68,16.66,16.68,144000.0,14.8776,14.8776,14.8598,14.8776,144000.0
2009-08-17 15:00:00,16.68,16.69,16.65,16.66,204400.0,14.8776,14.8865,14.8509,14.8598,204400.0
2009-08-17 15:10:00,16.67,16.67,16.64,16.66,253200.0,14.8687,14.8687,14.8419,14.8598,253200.0
2009-08-17 15:20:00,16.65,16.65,16.6,16.64,376000.0,14.8509,14.8509,14.8063,14.8419,376000.0
2009-08-17 15:30:00,16.63,16.66,16.62,16.63,179200.0,14.833,14.8598,14.8241,14.833,179200.0
2009-08-17 15:40:00,16.63,16.65,16.58,16.58,1738400.0,14.833,14.8509,14.7884,14.7884,1738400.0
2009-08-17 15:50:00,16.58,16.68,16.56,16.61,2418400.0,14.7884,14.8776,14.7706,14.8152,2418400.0
2009-08-18 09:30:00,16.66,16.8,16.64,16.79,667600.0,14.8598,14.9847,14.8419,14.9757,667600.0
2009-08-18 09:40:00,16.79,16.8,16.75,16.75,298800.0,14.9757,14.9847,14.9401,14.9401,298800.0
2009-08-18 09:50:00,16.76,16.84,16.75,16.8,317600.0,14.949,15.0203,14.9401,14.9847,317600.0
2009-08-18 10:00:00,16.8,16.81,16.77,16.78,326400.0,14.9847,14.9936,14.9579,14.9668,326400.0
2009-08-18 10:10:00,16.78,16.8,16.75,16.75,233200.0,14.9668,14.9847,14.9401,14.9401,233200.0
2009-08-18 10:20:00,16.75,16.76,16.72,16.74,304400.0,14.9401,14.949,14.9133,14.9311,304400.0
2009-08-18 10:30:00,16.74,16.77,16.73,16.74,191600.0,14.9311,14.9579,14.9222,14.9311,191600.0
2009-08-18 10:40:00,16.74,16.75,16.69,16.69,274400.0,14.9311,14.9401,14.8865,14.8865,274400.0
2009-08-18 10:50:00,16.69,16.7,16.66,16.68,294800.0,14.8865,14.8955,14.8598,14.8776,294800.0
2009-08-18 11:00:00,16.68,16.72,16.66,16.71,298800.0,14.8776,14.9133,14.8598,14.9044,298800.0
2009-08-18 11:10:00,16.71,16.75,16.71,16.74,247600.0,14.9044,14.9401,14.9044,14.9311,247600.0
2009-08-18 11:20:00,16.74,16.76,16.74,16.75,194000.0,14.9311,14.949,14.9311,14.9401,194000.0
2009-08-18 11:30:00,16.75,16.79,16.75,16.78,218800.0,14.9401,14.9757,14.9401,14.9668,218800.0
2009-08-18 11:40:00,16.78,16.78,16.74,16.74,161200.0,14.9668,14.9668,14.9311,14.9311,161200.0
2009-08-18 11:50:00,16.74,16.78,16.74,16.78,236800.0,14.9311,14.9668,14.9311,14.9668,236800.0
2009-08-18 12:00:00,16.78,16.79,16.76,16.78,156400.0,14.9668,14.9757,14.949,14.9668,156400.0
2009-08-18 12:10:00,16.78,16.8,16.77,16.79,218400.0,14.9668,14.9847,14.9579,14.9757,218400.0
2009-08-18 12:20:00,16.8,16.81,16.79,16.8,166400.0,14.9847,14.9936,14.9757,14.9847,166400.0
2009-08-18 12:30:00,16.8,16.81,16.78,16.8,209200.0,14.9847,14.9936,14.9668,14.9847,209200.0
2009-08-18 12:40:00,16.8,16.81,16.79,16.79,119600.0,14.9847,14.9936,14.9757,14.9757,119600.0
2009-08-18 12:50:00,16.8,16.8,16.76,16.77,168800.0,14.9847,14.9847,14.949,14.9579,168800.0
2009-08-18 13:00:00,16.77,16.8,16.77,16.79,132800.0,14.9579,14.9847,14.9579,14.9757,132800.0
2009-08-18 13:10:00,16.79,16.79,16.75,16.75,460400.0,14.9757,14.9757,14.9401,14.9401,460400.0
2009-08-18 13:20:00,16.75,16.78,16.75,16.77,191200.0,14.9401,14.9668,14.9401,14.9579,191200.0
2009-08-18 13:30:00,16.76,16.76,16.71,16.73,235600.0,14.949,14.949,14.9044,14.9222,235600.0
2009-08-18 13:40:00,16.73,16.75,16.73,16.74,207600.0,14.9222,14.9401,14.9222,14.9311,207600.0
2009-08-18 13:50:00,16.74,16.74,16.7,16.7,209600.0,14.9311,14.9311,14.8955,14.8955,209600.0
2009-08-18 14:00:00,16.7,16.76,16.7,16.75,337600.0,14.8955,14.949,14.8955,14.9401,337600.0
2009-08-18 14:10:00,16.75,16.79,16.73,16.75,205600.0,14.9401,14.9757,14.9222,14.9401,205600.0
2009-08-18 14:20:00,16.76,16.76,16.74,16.74,124000.0,14.949,14.949,14.9311,14.9311,124000.0
2009-08-18 14:30:00,16.74,16.77,16.72,16.77,208400.0,14.9311,14.9579,14.9133,14.9579,208400.0
2009-08-18 14:40:00,16.76,16.77,16.74,16.75,154000.0,14.949,14.9579,14.9311,14.9401,154000.0
2009-08-18 14:50:00,16.75,16.76,16.72,16.74,265600.0,14.9401,14.949,14.9133,14.9311,265600.0
2009-08-18 15:00:00,16.74,16.74,16.71,16.73,248000.0,14.9311,14.9311,14.9044,14.9222,248000.0
2009-08-18 15:10:00,16.73,16.77,16.73,16.77,322000.0,14.9222,14.9579,14.9222,14.9579,322000.0
2009-08-18 15:20:00,16.77,16.78,16.74,16.77,277200.0,14.9579,14.9668,14.9311,14.9579,277200.0
2009-08-18 15:30:00,16.76,16.77,16.74,16.74,372800.0,14.949,14.9579,14.9311,14.9311,372800.0
2009-08-18 15:40:00,16.75,16.78,16.75,16.77,948400.0,14.9401,14.9668,14.9401,14.9579,948400.0
2009-08-18 15:50:00,16.77,16.8,16.74,16.77,1981200.0,14.9579,14.9847,14.9311,14.9579,1981200.0
2009-08-19 09:30:00,16.58,16.65,16.54,16.65,879600.0,14.7884,14.8509,14.7528,14.8509,879600.0
2009-08-19 09:40:00,16.63,16.72,16.63,16.67,634800.0,14.833,14.9133,14.833,14.8687,634800.0
2009-08-19 09:50:00,16.66,16.68,16.63,16.64,477600.0,14.8598,14.8776,14.833,14.8419,477600.0
2009-08-19 10:00:00,16.64,16.66,16.62,16.63,353200.0,14.8419,14.8598,14.8241,14.833,353200.0
2009-08-19 10:10:00,16.63,16.65,16.63,16.65,283200.0,14.833,14.8509,14.833,14.8509,283200.0
2009-08-19 10:20:00,16.64,16.69,16.64,16.64,282800.0,14.8419,14.8865,14.8419,14.8419,282800.0
2009-08-19 10:30:00,16.64,16.65,16.56,16.59,802800.0,14.8419,14.8509,14.7706,14.7973,802800.0
2009-08-19 10:40:00,16.58,16.61,16.58,16.6,316400.0,14.7884,14.8152,14.7884,14.8063,316400.0
2009-08-19 10:50:00,16.6,16.63,16.58,16.63,312400.0,14.8063,14.833,14.7884,14.833,312400.0
2009-08-19 11:00:00,16.63,16.63,16.58,16.59,322800.0,14.833,14.833,14.7884,14.7973,322800.0
2009-08-19 11:10:00,16.58,16.61,16.56,16.59,288400.0,14.7884,14.8152,14.7706,14.7973,288400.0
2009-08-19 11:20:00,16.59,16.63,16.58,16.62,241200.0,14.7973,14.833,14.7884,14.8241,241200.0
2009-08-19 11:30:00,16.62,16.63,16.6,16.61,280400.0,14.8241,14.833,14.8063,14.8152,280400.0
2009-08-19 11:40:00,16.61,16.63,16.59,16.62,236800.0,14.8152,14.833,14.7973,14.8241,236800.0
2009-08-19 11:50:00,16.61,16.64,16.61,16.62,416400.0,14.8152,14.8419,14.8152,14.8241,416400.0
2009-08-19 12:00:00,16.62,16.63,16.62,16.63,303200.0,14.8241,14.833,14.8241,14.833,303200.0
2009-08-19 12:10:00,16.63,16.65,16.63,16.65,184000.0,14.833,14.8509,14.833,14.8509,184000.0
2009-08-19 12:20:00,16.65,16.65,16.62,16.62,112800.0,14.8509,14.8509,14.8241,14.8241,112800.0
2009-08-19 12:30:00,16.63,16.63,16.6,16.62,245600.0,14.833,14.833,14.8063,14.8241,245600.0
2009-08-19 12:40:00,16.61,16.63,16.61,16.62,386000.0,14.8152,14.833,14.8152,14.8241,386000.0
2009-08-19 12:50:00,16.62,16.63,16.6,16.63,176800.0,14.8241,14.833,14.8063,14.833,176800.0
2009-08-19 13:00:00,16.63,16.65,16.62,16.65,201200.0,14.833,14.8509,14.8241,14.8509,201200.0
2009-08-19 13:10:00,16.65,16.65,16.61,16.62,171200.0,14.8509,14.8509,14.8152,14.8241,171200.0
2009-08-19 13:20:00,16.63,16.64,16.62,16.63,142000.0,14.833,14.8419,14.8241,14.833,142000.0
2009-08-19 13:30:00,16.63,16.65,16.62,16.64,143200.0,14.833,14.8509,14.8241,14.8419,143200.0
2009-08-19 13:40:00,16.64,16.68,16.64,16.68,266400.0,14.8419,14.8776,14.8419,14.8776,266400.0
2009-08-19 13:50:00,16.68,16.72,16.68,16.71,260000.0,14.8776,14.9133,14.8776,14.9044,260000.0
2009-08-19 14:00:00,16.71,16.73,16.69,16.72,406000.0,14.9044,14.9222,14.8865,14.9133,406000.0
2009-08-19 14:10:00,16.72,16.74,16.69,16.74,489600.0,14.9133,14.9311,14.8865,14.9311,489600.0
2009-08-19 14:20:00,16.74,16.75,16.73,16.75,337600.0,14.9311,14.9401,14.9222,14.9401,337600.0
2009-08-19 14:30:00,16.75,16.77,16.74,16.76,636800.0,14.9401,14.9579,14.9311,14.949,636800.0
2009-08-19 14:40:00,16.76,16.77,16.75,16.75,208400.0,14.949,14.9579,14.9401,14.9401,208400.0
2009-08-19 14:50:00,16.75,16.8,16.74,16.77,386800.0,14.9401,14.9847,14.9311,14.9579,386800.0
2009-08-19 15:00:00,16.77,16.77,16.74,16.75,317200.0,14.9579,14.9579,14.9311,14.9401,317200.0
2009-08-19 15:10:00,16.75,16.76,16.75,16.75,320400.0,14.9401,14.949,14.9401,14.9401,320400.0
2009-08-19 15:20:00,16.75,16.78,16.75,16.78,277200.0,14.9401,14.9668,14.9401,14.9668,277200.0
2009-08-19 15:30:00,16.78,16.78,16.71,16.75,371200.0,14.9668,14.9668,14.9044,14.9401,371200.0
2009-08-19 15:40:00,16.75,16.77,16.71,16.72,402800.0,14.9401,14.9579,14.9044,14.9133,402800.0
2009-08-19 15:50:00,16.73,16.81,16.73,16.78,935600.0,14.9222,14.9936,14.9222,14.9668,935600.0
2009-08-20 09:30:00,16.77,16.9,16.69,16.88,436400.0,14.9579,15.0739,14.8865,15.056,436400.0
2009-08-20 09:40:00,16.88,16.88,16.8,16.85,251600.0,15.056,15.056,14.9847,15.0293,251600.0
2009-08-20 09:50:00,16.85,16.88,16.84,16.86,214800.0,15.0293,15.056,15.0203,15.0382,214800.0
2009-08-20 10:00:00,16.86,16.91,16.84,16.88,325600.0,15.0382,15.0828,15.0203,15.056,325600.0
2009-08-20 10:10:00,16.89,16.9,16.85,16.86,282800.0,15.0649,15.0739,15.0293,15.0382,282800.0
2009-08-20 10:20:00,16.86,16.89,16.85,16.89,132000.0,15.0382,15.0649,15.0293,15.0649,132000.0
2009-08-20 10:30:00,16.89,16.94,16.88,16.94,118800.0,15.0649,15.1095,15.056,15.1095,118800.0
2009-08-20 10:40:00,16.94,16.95,16.92,16.93,172400.0,15.1095,15.1184,15.0917,15.1006,172400.0
2009-08-20 10:50:00,16.94,16.94,16.91,16.93,256400.0,15.1095,15.1095,15.0828,15.1006,256400.0
2009-08-20 11:00:00,16.93,16.94,16.91,16.93,208000.0,15.1006,15.1095,15.0828,15.1006,208000.0
2009-08-20 11:10:00,16.93,16.95,16.91,16.93,256000.0,15.1006,15.1184,15.0828,15.1006,256000.0
2009-08-20 11:20:00,16.93,16.95,16.92,16.94,134000.0,15.1006,15.1184,15.0917,15.1095,134000.0
2009-08-20 11:30:00,16.94,16.95,16.92,16.92,208400.0,15.1095,15.1184,15.0917,15.0917,208400.0
2009-08-20 11:40:00,16.93,16.93,16.88,16.89,251200.0,15.1006,15.1006,15.056,15.0649,251200.0
2009-08-20 11:50:00,16.89,16.91,16.87,16.89,247600.0,15.0649,15.0828,15.0471,15.0649,247600.0
2009-08-20 12:00:00,16.89,16.9,16.87,16.88,173600.0,15.0649,15.0739,15.0471,15.056,173600.0
2009-08-20 12:10:00,16.88,16.89,16.87,16.88,174800.0,15.056,15.0649,15.0471,15.056,174800.0
2009-08-20 12:20:00,16.88,16.88,16.85,16.87,361600.0,15.056,15.056,15.0293,15.0471,361600.0
2009-08-20 12:30:00,16.87,16.88,16.85,16.88,149600.0,15.0471,15.056,15.0293,15.056,149600.0
2009-08-20 12:40:00,16.88,16.93,16.88,16.9,153600.0,15.056,15.1006,15.056,15.0739,153600.0
2009-08-20 12:50:00,16.91,16.92,16.89,16.89,143200.0,15.0828,15.0917,15.0649,15.0649,143200.0
2009-08-20 13:00:00,16.89,16.92,16.89,16.92,132000.0,15.0649,15.0917,15.0649,15.0917,132000.0
2009-08-20 13:10:00,16.92,16.94,16.91,16.94,200000.0,15.0917,15.1095,15.0828,15.1095,200000.0
2009-08-20 13:20:00,16.94,16.96,16.92,16.94,177600.0,15.1095,15.1274,15.0917,15.1095,177600.0
2009-08-20 13:30:00,16.95,16.95,16.91,16.91,171600.0,15.1184,15.1184,15.0828,15.0828,171600.0
2009-08-20 13:40:00,16.91,16.94,16.9,16.92,173200.0,15.0828,15.1095,15.0739,15.0917,173200.0
2009-08-20 13:50:00,16.93,16.95,16.92,16.92,284800.0,15.1006,15.1184,15.0917,15.0917,284800.0
2009-08-20 14:00:00,16.92,16.92,16.89,16.89,357200.0,15.0917,15.0917,15.0649,15.0649,357200.0
2009-08-20 14:10:00,16.89,16.91,16.89,16.9,102400.0,15.0649,15.0828,15.0649,15.0739,102400.0
2009-08-20 14:20:00,16.9,16.91,16.88,16.89,163200.0,15.0739,15.0828,15.056,15.0649,163200.0
2009-08-20 14:30:00,16.89,16.91,16.87,16.9,293200.0,15.0649,15.0828,15.0471,15.0739,293200.0
2009-08-20 14:40:00,16.9,16.9,16.86,16.87,268000.0,15.0739,15.0739,15.0382,15.0471,268000.0
2009-08-20 14:50:00,16.88,16.91,16.87,16.89,198400.0,15.056,15.0828,15.0471,15.0649,198400.0
2009-08-20 15:00:00,16.9,16.93,16.89,16.92,196800.0,15.0739,15.1006,15.0649,15.0917,196800.0
2009-08-20 15:10:00,16.92,16.96,16.92,16.94,345600.0,15.0917,15.1274,15.0917,15.1095,345600.0
2009-08-20 15:20:00,16.94,16.99,16.93,16.98,319600.0,15.1095,15.1541,15.1006,15.1452,319600.0
2009-08-20 15:30:00,16.98,17.0,16.96,16.97,421200.0,15.1452,15.163,15.1274,15.1363,421200.0
2009-08-20 15:40:00,16.97,16.98,16.95,16.96,716800.0,15.1363,15.1452,15.1184,15.1274,716800.0
2009-08-20 15:50:00,16.95,16.96,16.9,16.95,1392800.0,15.1184,15.1274,15.0739,15.1184,1392800.0
2009-08-21 09:30:00,17.09,17.09,16.96,16.98,776800.0,15.2433,15.2433,15.1274,15.1452,776800.0
2009-08-21 09:40:00,16.98,17.06,16.98,17.05,503600.0,15.1452,15.2166,15.1452,15.2076,503600.0
2009-08-21 09:50:00,17.05,17.05,16.98,16.98,294400.0,15.2076,15.2076,15.1452,15.1452,294400.0
2009-08-21 10:00:00,16.99,17.08,16.99,17.02,428400.0,15.1541,15.2344,15.1541,15.1809,428400.0
2009-08-21 10:10:00,17.02,17.09,16.99,17.09,269600.0,15.1809,15.2433,15.1541,15.2433,269600.0
2009-08-21 10:20:00,17.09,17.12,17.08,17.11,258400.0,15.2433,15.2701,15.2344,15.2612,258400.0
2009-08-21 10:30:00,17.11,17.15,17.11,17.13,416400.0,15.2612,15.2968,15.2612,15.279,416400.0
2009-08-21 10:40:00,17.13,17.15,17.13,17.13,250400.0,15.279,15.2968,15.279,15.279,250400.0
2009-08-21 10:50:00,17.13,17.14,17.1,17.13,374000.0,15.279,15.2879,15.2522,15.279,374000.0
2009-08-21 11:00:00,17.13,17.14,17.13,17.13,108800.0,15.279,15.2879,15.279,15.279,108800.0
2009-08-21 11:10:00,17.13,17.16,17.13,17.14,958800.0,15.279,15.3058,15.279,15.2879,958800.0
2009-08-21 11:20:00,17.14,17.15,17.13,17.13,278800.0,15.2879,15.2968,15.279,15.279,278800.0
2009-08-21 11:30:00,17.13,17.14,17.13,17.14,110800.0,15.279,15.2879,15.279,15.2879,110800.0
2009-08-21 11:40:00,17.14,17.14,17.11,17.14,260800.0,15.2879,15.2879,15.2612,15.2879,260800.0
2009-08-21 11:50:00,17.14,17.14,17.13,17.13,74400.0,15.2879,15.2879,15.279,15.279,74400.0
2009-08-21 12:00:00,17.13,17.15,17.13,17.13,148000.0,15.279,15.2968,15.279,15.279,148000.0
2009-08-21 12:10:00,17.13,17.14,17.13,17.13,56800.0,15.279,15.2879,15.279,15.279,56800.0
2009-08-21 12:20:00,17.14,17.14,17.13,17.13,135600.0,15.2879,15.2879,15.279,15.279,135600.0
2009-08-21 12:30:00,17.14,17.14,17.13,17.13,221200.0,15.2879,15.2879,15.279,15.279,221200.0
2009-08-21 12:40:00,17.13,17.14,17.11,17.13,146400.0,15.279,15.2879,15.2612,15.279,146400.0
2009-08-21 12:50:00,17.13,17.13,17.11,17.13,104400.0,15.279,15.279,15.2612,15.279,104400.0
2009-08-21 13:00:00,17.13,17.14,17.11,17.14,182800.0,15.279,15.2879,15.2612,15.2879,182800.0
2009-08-21 13:10:00,17.14,17.14,17.12,17.14,179600.0,15.2879,15.2879,15.2701,15.2879,179600.0
2009-08-21 13:20:00,17.13,17.15,17.13,17.13,91200.0,15.279,15.2968,15.279,15.279,91200.0
2009-08-21 13:30:00,17.13,17.14,17.13,17.14,122800.0,15.279,15.2879,15.279,15.2879,122800.0
2009-08-21 13:40:00,17.14,17.14,17.13,17.14,138000.0,15.2879,15.2879,15.279,15.2879,138000.0
2009-08-21 13:50:00,17.14,17.14,17.12,17.12,235600.0,15.2879,15.2879,15.2701,15.2701,235600.0
2009-08-21 14:00:00,17.12,17.13,17.11,17.12,169200.0,15.2701,15.279,15.2612,15.2701,169200.0
2009-08-21 14:10:00,17.12,17.13,17.12,17.12,220800.0,15.2701,15.279,15.2701,15.2701,220800.0
2009-08-21 14:20:00,17.12,17.13,17.1,17.12,192000.0,15.2701,15.279,15.2522,15.2701,192000.0
2009-08-21 14:30:00,17.13,17.14,17.11,17.13,170400.0,15.279,15.2879,15.2612,15.279,170400.0
2009-08-21 14:40:00,17.13,17.14,17.12,17.13,210000.0,15.279,15.2879,15.2701,15.279,210000.0
2009-08-21 14:50:00,17.13,17.13,17.12,17.13,224400.0,15.279,15.279,15.2701,15.279,224400.0
2009-08-21 15:00:00,17.13,17.18,17.13,17.15,524000.0,15.279,15.3236,15.279,15.2968,524000.0
2009-08-21 15:10:00,17.15,17.19,17.15,17.19,397200.0,15.2968,15.3325,15.2968,15.3325,397200.0
2009-08-21 15:20:00,17.19,17.21,17.18,17.2,359200.0,15.3325,15.3504,15.3236,15.3414,359200.0
2009-08-21 15:30:00,17.2,17.23,17.2,17.23,567200.0,15.3414,15.3682,15.3414,15.3682,567200.0
2009-08-21 15:40:00,17.23,17.25,17.22,17.25,1015600.0,15.3682,15.386,15.3593,15.386,1015600.0
2009-08-21 15:50:00,17.25,17.26,17.22,17.25,1759600.0,15.386,15.395,15.3593,15.386,1759600.0
2009-08-24 09:30:00,17.31,17.38,17.25,17.27,994400.0,15.4395,15.502,15.386,15.4039,994400.0
2009-08-24 09:40:00,17.27,17.28,17.15,17.15,603200.0,15.4039,15.4128,15.2968,15.2968,603200.0
2009-08-24 09:50:00,17.16,17.16,17.09,17.13,891200.0,15.3058,15.3058,15.2433,15.279,891200.0
2009-08-24 10:00:00,17.12,17.16,17.04,17.16,952800.0,15.2701,15.3058,15.1987,15.3058,952800.0
2009-08-24 10:10:00,17.15,17.16,17.11,17.11,535200.0,15.2968,15.3058,15.2612,15.2612,535200.0
2009-08-24 10:20:00,17.11,17.13,17.1,17.13,422800.0,15.2612,15.279,15.2522,15.279,422800.0
2009-08-24 10:30:00,17.13,17.16,17.12,17.13,240000.0,15.279,15.3058,15.2701,15.279,240000.0
2009-08-24 10:40:00,17.13,17.14,17.13,17.14,306000.0,15.279,15.2879,15.279,15.2879,306000.0
2009-08-24 10:50:00,17.14,17.16,17.13,17.15,410400.0,15.2879,15.3058,15.279,15.2968,410400.0
2009-08-24 11:00:00,17.15,17.24,17.15,17.23,685600.0,15.2968,15.3771,15.2968,15.3682,685600.0
2009-08-24 11:10:00,17.23,17.24,17.18,17.18,417200.0,15.3682,15.3771,15.3236,15.3236,417200.0
2009-08-24 11:20:00,17.18,17.2,17.16,17.18,306400.0,15.3236,15.3414,15.3058,15.3236,306400.0
2009-08-24 11:30:00,17.18,17.2,17.15,17.16,236400.0,15.3236,15.3414,15.2968,15.3058,236400.0
2009-08-24 11:40:00,17.16,17.18,17.16,17.17,260800.0,15.3058,15.3236,15.3058,15.3147,260800.0
2009-08-24 11:50:00,17.17,17.17,17.15,17.17,250400.0,15.3147,15.3147,15.2968,15.3147,250400.0
2009-08-24 12:00:00,17.16,17.17,17.15,17.16,171600.0,15.3058,15.3147,15.2968,15.3058,171600.0
2009-08-24 12:10:00,17.17,17.18,17.16,17.17,180400.0,15.3147,15.3236,15.3058,15.3147,180400.0
2009-08-24 12:20:00,17.17,17.17,17.16,17.16,148800.0,15.3147,15.3147,15.3058,15.3058,148800.0
2009-08-24 12:30:00,17.16,17.19,17.13,17.15,368000.0,15.3058,15.3325,15.279,15.2968,368000.0
2009-08-24 12:40:00,17.15,17.16,17.15,17.16,152400.0,15.2968,15.3058,15.2968,15.3058,152400.0
2009-08-24 12:50:00,17.16,17.16,17.15,17.15,598400.0,15.3058,15.3058,15.2968,15.2968,598400.0
2009-08-24 13:00:00,17.15,17.16,17.11,17.13,598400.0,15.2968,15.3058,15.2612,15.279,598400.0
2009-08-24 13:10:00,17.13,17.14,17.11,17.13,309200.0,15.279,15.2879,15.2612,15.279,309200.0
2009-08-24 13:20:00,17.13,17.13,17.06,17.06,453600.0,15.279,15.279,15.2166,15.2166,453600.0
2009-08-24 13:30:00,17.06,17.08,17.04,17.08,251200.0,15.2166,15.2344,15.1987,15.2344,251200.0
2009-08-24 13:40:00,17.08,17.08,17.06,17.08,226400.0,15.2344,15.2344,15.2166,15.2344,226400.0
2009-08-24 13:50:00,17.08,17.09,17.08,17.08,646000.0,15.2344,15.2433,15.2344,15.2344,646000.0
2009-08-24 14:00:00,17.08,17.08,17.04,17.07,330400.0,15.2344,15.2344,15.1987,15.2255,330400.0
2009-08-24 14:10:00,17.08,17.11,17.05,17.11,298400.0,15.2344,15.2612,15.2076,15.2612,298400.0
2009-08-24 14:20:00,17.11,17.12,17.09,17.11,415200.0,15.2612,15.2701,15.2433,15.2612,415200.0
2009-08-24 14:30:00,17.1,17.13,17.1,17.13,224000.0,15.2522,15.279,15.2522,15.279,224000.0
2009-08-24 14:40:00,17.13,17.14,17.13,17.13,188800.0,15.279,15.2879,15.279,15.279,188800.0
2009-08-24 14:50:00,17.13,17.13,17.08,17.08,824400.0,15.279,15.279,15.2344,15.2344,824400.0
2009-08-24 15:00:00,17.08,17.09,17.05,17.05,416800.0,15.2344,15.2433,15.2076,15.2076,416800.0
2009-08-24 15:10:00,17.05,17.09,17.04,17.08,622000.0,15.2076,15.2433,15.1987,15.2344,622000.0
2009-08-24 15:20:00,17.08,17.11,17.07,17.08,398800.0,15.2344,15.2612,15.2255,15.2344,398800.0
2009-08-24 15:30:00,17.08,17.08,17.05,17.05,443600.0,15.2344,15.2344,15.2076,15.2076,443600.0
2009-08-24 15:40:00,17.05,17.05,16.99,17.0,1038400.0,15.2076,15.2076,15.1541,15.163,1038400.0
2009-08-24 15:50:00,17.0,17.0,16.94,16.99,1670000.0,15.163,15.163,15.1095,15.1541,1670000.0
2009-08-25 09:30:00,17.05,17.12,17.02,17.1,1041600.0,15.2076,15.2701,15.1809,15.2522,1041600.0
2009-08-25 09:40:00,17.1,17.11,16.99,17.0,458800.0,15.2522,15.2612,15.1541,15.163,458800.0
2009-08-25 09:50:00,17.0,17.08,16.98,17.07,753200.0,15.163,15.2344,15.1452,15.2255,753200.0
2009-08-25 10:00:00,17.07,17.23,17.07,17.17,1654400.0,15.2255,15.3682,15.2255,15.3147,1654400.0
2009-08-25 10:10:00,17.16,17.17,17.13,17.15,614800.0,15.3058,15.3147,15.279,15.2968,614800.0
2009-08-25 10:20:00,17.15,17.18,17.14,17.16,473200.0,15.2968,15.3236,15.2879,15.3058,473200.0
2009-08-25 10:30:00,17.17,17.2,17.13,17.18,457200.0,15.3147,15.3414,15.279,15.3236,457200.0
2009-08-25 10:40:00,17.18,17.2,17.17,17.19,572400.0,15.3236,15.3414,15.3147,15.3325,572400.0
2009-08-25 10:50:00,17.18,17.23,17.18,17.19,902400.0,15.3236,15.3682,15.3236,15.3325,902400.0
2009-08-25 11:00:00,17.19,17.22,17.19,17.2,289600.0,15.3325,15.3593,15.3325,15.3414,289600.0
2009-08-25 11:10:00,17.21,17.21,17.2,17.2,236800.0,15.3504,15.3504,15.3414,15.3414,236800.0
2009-08-25 11:20:00,17.2,17.21,17.18,17.2,367600.0,15.3414,15.3504,15.3236,15.3414,367600.0
2009-08-25 11:30:00,17.2,17.22,17.2,17.22,216800.0,15.3414,15.3593,15.3414,15.3593,216800.0
2009-08-25 11:40:00,17.22,17.24,17.19,17.21,512400.0,15.3593,15.3771,15.3325,15.3504,512400.0
2009-08-25 11:50:00,17.2,17.22,17.19,17.21,177600.0,15.3414,15.3593,15.3325,15.3504,177600.0
2009-08-25 12:00:00,17.21,17.22,17.2,17.2,379600.0,15.3504,15.3593,15.3414,15.3414,379600.0
2009-08-25 12:10:00,17.2,17.21,17.2,17.2,120800.0,15.3414,15.3504,15.3414,15.3414,120800.0
2009-08-25 12:20:00,17.21,17.22,17.18,17.21,295600.0,15.3504,15.3593,15.3236,15.3504,295600.0
2009-08-25 12:30:00,17.22,17.22,17.19,17.21,152400.0,15.3593,15.3593,15.3325,15.3504,152400.0
2009-08-25 12:40:00,17.21,17.21,17.18,17.2,145200.0,15.3504,15.3504,15.3236,15.3414,145200.0
2009-08-25 12:50:00,17.2,17.2,17.16,17.17,249200.0,15.3414,15.3414,15.3058,15.3147,249200.0
2009-08-25 13:00:00,17.17,17.18,17.16,17.16,259200.0,15.3147,15.3236,15.3058,15.3058,259200.0
2009-08-25 13:10:00,17.16,17.2,17.16,17.2,518800.0,15.3058,15.3414,15.3058,15.3414,518800.0
2009-08-25 13:20:00,17.19,17.21,17.17,17.19,352400.0,15.3325,15.3504,15.3147,15.3325,352400.0
2009-08-25 13:30:00,17.19,17.2,17.17,17.18,202000.0,15.3325,15.3414,15.3147,15.3236,202000.0
2009-08-25 13:40:00,17.18,17.19,17.17,17.19,116400.0,15.3236,15.3325,15.3147,15.3325,116400.0
2009-08-25 13:50:00,17.19,17.2,17.16,17.17,322000.0,15.3325,15.3414,15.3058,15.3147,322000.0
2009-08-25 14:00:00,17.17,17.2,17.17,17.2,143200.0,15.3147,15.3414,15.3147,15.3414,143200.0
2009-08-25 14:10:00,17.2,17.22,17.18,17.21,187200.0,15.3414,15.3593,15.3236,15.3504,187200.0
2009-08-25 14:20:00,17.21,17.22,17.19,17.21,176800.0,15.3504,15.3593,15.3325,15.3504,176800.0
2009-08-25 14:30:00,17.21,17.22,17.14,17.17,367200.0,15.3504,15.3593,15.2879,15.3147,367200.0
2009-08-25 14:40:00,17.17,17.18,17.14,17.18,286800.0,15.3147,15.3236,15.2879,15.3236,286800.0
2009-08-25 14:50:00,17.18,17.21,17.18,17.2,194000.0,15.3236,15.3504,15.3236,15.3414,194000.0
2009-08-25 15:00:00,17.2,17.23,17.2,17.22,256400.0,15.3414,15.3682,15.3414,15.3593,256400.0
2009-08-25 15:10:00,17.22,17.24,17.22,17.23,228000.0,15.3593,15.3771,15.3593,15.3682,228000.0
2009-08-25 15:20:00,17.23,17.23,17.19,17.23,282400.0,15.3682,15.3682,15.3325,15.3682,282400.0
2009-08-25 15:30:00,17.23,17.23,17.2,17.23,363600.0,15.3682,15.3682,15.3414,15.3682,363600.0
2009-08-25 15:40:00,17.23,17.25,17.22,17.23,669200.0,15.3682,15.386,15.3593,15.3682,669200.0
2009-08-25 15:50:00,17.23,17.25,17.21,17.24,1062000.0,15.3682,15.386,15.3504,15.3771,1062000.0
2009-08-26 09:30:00,17.15,17.22,17.11,17.17,685600.0,15.2968,15.3593,15.2612,15.3147,685600.0
2009-08-26 09:40:00,17.17,17.2,17.17,17.17,274800.0,15.3147,15.3414,15.3147,15.3147,274800.0
2009-08-26 09:50:00,17.17,17.23,17.17,17.23,342000.0,15.3147,15.3682,15.3147,15.3682,342000.0
2009-08-26 10:00:00,17.23,17.29,17.22,17.25,580800.0,15.3682,15.4217,15.3593,15.386,580800.0
2009-08-26 10:10:00,17.25,17.28,17.23,17.27,390000.0,15.386,15.4128,15.3682,15.4039,390000.0
2009-08-26 10:20:00,17.28,17.3,17.27,17.3,277600.0,15.4128,15.4306,15.4039,15.4306,277600.0
2009-08-26 10:30:00,17.31,17.34,17.3,17.33,342000.0,15.4395,15.4663,15.4306,15.4574,342000.0
2009-08-26 10:40:00,17.32,17.36,17.31,17.36,522000.0,15.4485,15.4841,15.4395,15.4841,522000.0
2009-08-26 10:50:00,17.36,17.4,17.34,17.37,720400.0,15.4841,15.5198,15.4663,15.4931,720400.0
2009-08-26 11:00:00,17.37,17.39,17.33,17.35,386000.0,15.4931,15.5109,15.4574,15.4752,386000.0
2009-08-26 11:10:00,17.35,17.36,17.33,17.34,212400.0,15.4752,15.4841,15.4574,15.4663,212400.0
2009-08-26 11:20:00,17.35,17.36,17.35,17.35,204400.0,15.4752,15.4841,15.4752,15.4752,204400.0
2009-08-26 11:30:00,17.35,17.37,17.35,17.37,322400.0,15.4752,15.4931,15.4752,15.4931,322400.0
2009-08-26 11:40:00,17.37,17.38,17.35,17.36,387200.0,15.4931,15.502,15.4752,15.4841,387200.0
2009-08-26 11:50:00,17.36,17.39,17.36,17.38,357200.0,15.4841,15.5109,15.4841,15.502,357200.0
2009-08-26 12:00:00,17.37,17.4,17.36,17.39,187600.0,15.4931,15.5198,15.4841,15.5109,187600.0
2009-08-26 12:10:00,17.39,17.41,17.38,17.39,353200.0,15.5109,15.5287,15.502,15.5109,353200.0
2009-08-26 12:20:00,17.39,17.39,17.38,17.38,296000.0,15.5109,15.5109,15.502,15.502,296000.0
2009-08-26 12:30:00,17.39,17.4,17.38,17.38,212400.0,15.5109,15.5198,15.502,15.502,212400.0
2009-08-26 12:40:00,17.38,17.39,17.37,17.39,272000.0,15.502,15.5109,15.4931,15.5109,272000.0
2009-08-26 12:50:00,17.38,17.4,17.38,17.38,98000.0,15.502,15.5198,15.502,15.502,98000.0
2009-08-26 13:00:00,17.38,17.39,17.37,17.38,215200.0,15.502,15.5109,15.4931,15.502,215200.0
2009-08-26 13:10:00,17.38,17.39,17.38,17.38,178400.0,15.502,15.5109,15.502,15.502,178400.0
2009-08-26 13:20:00,17.38,17.4,17.38,17.39,100000.0,15.502,15.5198,15.502,15.5109,100000.0
2009-08-26 13:30:00,17.39,17.39,17.35,17.37,186000.0,15.5109,15.5109,15.4752,15.4931,186000.0
2009-08-26 13:40:00,17.37,17.37,17.35,17.35,197600.0,15.4931,15.4931,15.4752,15.4752,197600.0
2009-08-26 13:50:00,17.35,17.39,17.35,17.39,216400.0,15.4752,15.5109,15.4752,15.5109,216400.0
2009-08-26 14:00:00,17.39,17.42,17.38,17.41,211600.0,15.5109,15.5377,15.502,15.5287,211600.0
2009-08-26 14:10:00,17.41,17.46,17.4,17.44,544000.0,15.5287,15.5733,15.5198,15.5555,544000.0
2009-08-26 14:20:00,17.44,17.47,17.44,17.45,382400.0,15.5555,15.5823,15.5555,15.5644,382400.0
2009-08-26 14:30:00,17.45,17.46,17.43,17.45,456000.0,15.5644,15.5733,15.5466,15.5644,456000.0
2009-08-26 14:40:00,17.44,17.46,17.43,17.46,388000.0,15.5555,15.5733,15.5466,15.5733,388000.0
2009-08-26 14:50:00,17.46,17.48,17.46,17.47,530400.0,15.5733,15.5912,15.5733,15.5823,530400.0
2009-08-26 15:00:00,17.47,17.49,17.47,17.49,758800.0,15.5823,15.6001,15.5823,15.6001,758800.0
2009-08-26 15:10:00,17.49,17.49,17.47,17.48,394000.0,15.6001,15.6001,15.5823,15.5912,394000.0
2009-08-26 15:20:00,17.48,17.5,17.48,17.49,463200.0,15.5912,15.609,15.5912,15.6001,463200.0
2009-08-26 15:30:00,17.49,17.5,17.48,17.49,752000.0,15.6001,15.609,15.5912,15.6001,752000.0
2009-08-26 15:40:00,17.49,17.52,17.48,17.49,1985200.0,15.6001,15.6269,15.5912,15.6001,1985200.0
2009-08-26 15:50:00,17.49,17.61,17.49,17.58,2688000.0,15.6001,15.7071,15.6001,15.6804,2688000.0
2009-08-27 09:30:00,17.42,17.52,17.38,17.47,1166400.0,15.5377,15.6269,15.502,15.5823,1166400.0
2009-08-27 09:40:00,17.47,17.52,17.43,17.48,649600.0,15.5823,15.6269,15.5466,15.5912,649600.0
2009-08-27 09:50:00,17.47,17.49,17.42,17.48,344800.0,15.5823,15.6001,15.5377,15.5912,344800.0
2009-08-27 10:00:00,17.48,17.48,17.4,17.46,567600.0,15.5912,15.5912,15.5198,15.5733,567600.0
2009-08-27 10:10:00,17.47,17.55,17.45,17.54,616800.0,15.5823,15.6536,15.5644,15.6447,616800.0
2009-08-27 10:20:00,17.53,17.56,17.51,17.52,972800.0,15.6358,15.6625,15.6179,15.6269,972800.0
2009-08-27 10:30:00,17.52,17.55,17.44,17.47,616000.0,15.6269,15.6536,15.5555,15.5823,616000.0
2009-08-27 10:40:00,17.47,17.49,17.45,17.49,846400.0,15.5823,15.6001,15.5644,15.6001,846400.0
2009-08-27 10:50:00,17.49,17.5,17.44,17.44,339600.0,15.6001,15.609,15.5555,15.5555,339600.0
2009-08-27 11:00:00,17.44,17.46,17.41,17.44,469600.0,15.5555,15.5733,15.5287,15.5555,469600.0
2009-08-27 11:10:00,17.44,17.44,17.38,17.38,472400.0,15.5555,15.5555,15.502,15.502,472400.0
2009-08-27 11:20:00,17.38,17.46,17.38,17.43,452000.0,15.502,15.5733,15.502,15.5466,452000.0
2009-08-27 11:30:00,17.44,17.45,17.4,17.4,309200.0,15.5555,15.5644,15.5198,15.5198,309200.0
2009-08-27 11:40:00,17.4,17.43,17.39,17.41,277600.0,15.5198,15.5466,15.5109,15.5287,277600.0
2009-08-27 11:50:00,17.4,17.42,17.38,17.42,292800.0,15.5198,15.5377,15.502,15.5377,292800.0
2009-08-27 12:00:00,17.42,17.42,17.39,17.4,199200.0,15.5377,15.5377,15.5109,15.5198,199200.0
2009-08-27 12:10:00,17.4,17.44,17.4,17.43,254000.0,15.5198,15.5555,15.5198,15.5466,254000.0
2009-08-27 12:20:00,17.42,17.45,17.42,17.43,194800.0,15.5377,15.5644,15.5377,15.5466,194800.0
2009-08-27 12:30:00,17.44,17.45,17.38,17.38,297200.0,15.5555,15.5644,15.502,15.502,297200.0
2009-08-27 12:40:00,17.38,17.39,17.34,17.36,526400.0,15.502,15.5109,15.4663,15.4841,526400.0
2009-08-27 12:50:00,17.36,17.37,17.35,17.37,170800.0,15.4841,15.4931,15.4752,15.4931,170800.0
2009-08-27 13:00:00,17.37,17.41,17.36,17.36,270400.0,15.4931,15.5287,15.4841,15.4841,270400.0
2009-08-27 13:10:00,17.36,17.36,17.33,17.34,218800.0,15.4841,15.4841,15.4574,15.4663,218800.0
2009-08-27 13:20:00,17.34,17.35,17.32,17.33,167600.0,15.4663,15.4752,15.4485,15.4574,167600.0
2009-08-27 13:30:00,17.33,17.38,17.32,17.36,306400.0,15.4574,15.502,15.4485,15.4841,306400.0
2009-08-27 13:40:00,17.36,17.39,17.35,17.39,220000.0,15.4841,15.5109,15.4752,15.5109,220000.0
2009-08-27 13:50:00,17.38,17.42,17.37,17.42,217600.0,15.502,15.5377,15.4931,15.5377,217600.0
2009-08-27 14:00:00,17.41,17.44,17.39,17.43,355600.0,15.5287,15.5555,15.5109,15.5466,355600.0
2009-08-27 14:10:00,17.43,17.45,17.43,17.43,193600.0,15.5466,15.5644,15.5466,15.5466,193600.0
2009-08-27 14:20:00,17.43,17.43,17.4,17.4,329600.0,15.5466,15.5466,15.5198,15.5198,329600.0
2009-08-27 14:30:00,17.4,17.42,17.39,17.41,256800.0,15.5198,15.5377,15.5109,15.5287,256800.0
2009-08-27 14:40:00,17.41,17.42,17.39,17.4,310800.0,15.5287,15.5377,15.5109,15.5198,310800.0
2009-08-27 14:50:00,17.39,17.43,17.39,17.42,298400.0,15.5109,15.5466,15.5109,15.5377,298400.0
2009-08-27 15:00:00,17.42,17.44,17.41,17.42,388800.0,15.5377,15.5555,15.5287,15.5377,388800.0
2009-08-27 15:10:00,17.41,17.43,17.41,17.41,294400.0,15.5287,15.5466,15.5287,15.5287,294400.0
2009-08-27 15:20:00,17.41,17.44,17.36,17.36,561600.0,15.5287,15.5555,15.4841,15.4841,561600.0
2009-08-27 15:30:00,17.36,17.43,17.36,17.43,562000.0,15.4841,15.5466,15.4841,15.5466,562000.0
2009-08-27 15:40:00,17.43,17.44,17.41,17.43,744800.0,15.5466,15.5555,15.5287,15.5466,744800.0
2009-08-27 15:50:00,17.43,17.44,17.38,17.4,1163600.0,15.5466,15.5555,15.502,15.5198,1163600.0
2009-08-28 09:30:00,17.5,17.53,17.41,17.41,631200.0,15.609,15.6358,15.5287,15.5287,631200.0
2009-08-28 09:40:00,17.41,17.43,17.36,17.42,406400.0,15.5287,15.5466,15.4841,15.5377,406400.0
2009-08-28 09:50:00,17.42,17.42,17.32,17.37,760800.0,15.5377,15.5377,15.4485,15.4931,760800.0
2009-08-28 10:00:00,17.36,17.42,17.33,17.38,555200.0,15.4841,15.5377,15.4574,15.502,555200.0
2009-08-28 10:10:00,17.38,17.4,17.36,17.38,224000.0,15.502,15.5198,15.4841,15.502,224000.0
2009-08-28 10:20:00,17.38,17.41,17.37,17.41,184000.0,15.502,15.5287,15.4931,15.5287,184000.0
2009-08-28 10:30:00,17.41,17.42,17.39,17.41,180400.0,15.5287,15.5377,15.5109,15.5287,180400.0
2009-08-28 10:40:00,17.42,17.42,17.38,17.41,226000.0,15.5377,15.5377,15.502,15.5287,226000.0
2009-08-28 10:50:00,17.4,17.41,17.36,17.38,290400.0,15.5198,15.5287,15.4841,15.502,290400.0
2009-08-28 11:00:00,17.38,17.38,17.34,17.35,244400.0,15.502,15.502,15.4663,15.4752,244400.0
2009-08-28 11:10:00,17.35,17.37,17.34,17.37,106800.0,15.4752,15.4931,15.4663,15.4931,106800.0
2009-08-28 11:20:00,17.37,17.41,17.36,17.41,132800.0,15.4931,15.5287,15.4841,15.5287,132800.0
2009-08-28 11:30:00,17.41,17.41,17.4,17.4,69200.0,15.5287,15.5287,15.5198,15.5198,69200.0
2009-08-28 11:40:00,17.4,17.4,17.38,17.38,156000.0,15.5198,15.5198,15.502,15.502,156000.0
2009-08-28 11:50:00,17.39,17.41,17.38,17.39,86800.0,15.5109,15.5287,15.502,15.5109,86800.0
2009-08-28 12:00:00,17.39,17.41,17.39,17.4,80800.0,15.5109,15.5287,15.5109,15.5198,80800.0
2009-08-28 12:10:00,17.39,17.4,17.37,17.38,204000.0,15.5109,15.5198,15.4931,15.502,204000.0
2009-08-28 12:20:00,17.38,17.39,17.36,17.36,320800.0,15.502,15.5109,15.4841,15.4841,320800.0
2009-08-28 12:30:00,17.36,17.38,17.35,17.37,378800.0,15.4841,15.502,15.4752,15.4931,378800.0
2009-08-28 12:40:00,17.37,17.38,17.36,17.36,86400.0,15.4931,15.502,15.4841,15.4841,86400.0
2009-08-28 12:50:00,17.36,17.4,17.36,17.4,149600.0,15.4841,15.5198,15.4841,15.5198,149600.0
2009-08-28 13:00:00,17.39,17.42,17.39,17.42,152400.0,15.5109,15.5377,15.5109,15.5377,152400.0
2009-08-28 13:10:00,17.42,17.42,17.4,17.41,150400.0,15.5377,15.5377,15.5198,15.5287,150400.0
2009-08-28 13:20:00,17.41,17.41,17.39,17.4,89600.0,15.5287,15.5287,15.5109,15.5198,89600.0
2009-08-28 13:30:00,17.4,17.41,17.4,17.4,118000.0,15.5198,15.5287,15.5198,15.5198,118000.0
2009-08-28 13:40:00,17.4,17.41,17.4,17.41,135200.0,15.5198,15.5287,15.5198,15.5287,135200.0
2009-08-28 13:50:00,17.4,17.43,17.4,17.41,92000.0,15.5198,15.5466,15.5198,15.5287,92000.0
2009-08-28 14:00:00,17.42,17.47,17.42,17.47,237600.0,15.5377,15.5823,15.5377,15.5823,237600.0
2009-08-28 14:10:00,17.47,17.48,17.45,17.47,193200.0,15.5823,15.5912,15.5644,15.5823,193200.0
2009-08-28 14:20:00,17.47,17.49,17.46,17.49,193600.0,15.5823,15.6001,15.5733,15.6001,193600.0
2009-08-28 14:30:00,17.48,17.51,17.48,17.49,544400.0,15.5912,15.6179,15.5912,15.6001,544400.0
2009-08-28 14:40:00,17.49,17.51,17.49,17.51,279600.0,15.6001,15.6179,15.6001,15.6179,279600.0
2009-08-28 14:50:00,17.5,17.53,17.5,17.51,346800.0,15.609,15.6358,15.609,15.6179,346800.0
2009-08-28 15:00:00,17.51,17.51,17.49,17.5,294800.0,15.6179,15.6179,15.6001,15.609,294800.0
2009-08-28 15:10:00,17.5,17.53,17.49,17.53,653600.0,15.609,15.6358,15.6001,15.6358,653600.0
2009-08-28 15:20:00,17.52,17.59,17.51,17.58,928800.0,15.6269,15.6893,15.6179,15.6804,928800.0
2009-08-28 15:30:00,17.58,17.6,17.5,17.57,580000.0,15.6804,15.6982,15.609,15.6715,580000.0
2009-08-28 15:40:00,17.57,17.59,17.55,17.58,673200.0,15.6715,15.6893,15.6536,15.6804,673200.0
2009-08-28 15:50:00,17.58,17.63,17.54,17.63,1433200.0,15.6804,15.725,15.6447,15.725,1433200.0
2009-08-31 09:30:00,17.43,17.68,17.4,17.65,1395600.0,15.5466,15.7696,15.5198,15.7428,1395600.0
2009-08-31 09:40:00,17.66,17.7,17.6,17.67,1010400.0,15.7517,15.7874,15.6982,15.7606,1010400.0
2009-08-31 09:50:00,17.67,17.74,17.65,17.71,841200.0,15.7606,15.8231,15.7428,15.7963,841200.0
2009-08-31 10:00:00,17.7,17.71,17.66,17.68,493200.0,15.7874,15.7963,15.7517,15.7696,493200.0
2009-08-31 10:10:00,17.68,17.72,17.63,17.71,437200.0,15.7696,15.8052,15.725,15.7963,437200.0
2009-08-31 10:20:00,17.71,17.73,17.66,17.68,331600.0,15.7963,15.8142,15.7517,15.7696,331600.0
2009-08-31 10:30:00,17.68,17.72,17.66,17.72,326000.0,15.7696,15.8052,15.7517,15.8052,326000.0
2009-08-31 10:40:00,17.72,17.8,17.72,17.79,1022000.0,15.8052,15.8766,15.8052,15.8677,1022000.0
2009-08-31 10:50:00,17.78,17.83,17.78,17.8,498400.0,15.8588,15.9034,15.8588,15.8766,498400.0
2009-08-31 11:00:00,17.8,17.81,17.74,17.75,344000.0,15.8766,15.8855,15.8231,15.832,344000.0
2009-08-31 11:10:00,17.75,17.79,17.75,17.75,290800.0,15.832,15.8677,15.832,15.832,290800.0
2009-08-31 11:20:00,17.75,17.77,17.68,17.69,364400.0,15.832,15.8498,15.7696,15.7785,364400.0
2009-08-31 11:30:00,17.68,17.72,17.67,17.72,348000.0,15.7696,15.8052,15.7606,15.8052,348000.0
2009-08-31 11:40:00,17.71,17.74,17.68,17.68,273200.0,15.7963,15.8231,15.7696,15.7696,273200.0
2009-08-31 11:50:00,17.68,17.69,17.67,17.68,152400.0,15.7696,15.7785,15.7606,15.7696,152400.0
2009-08-31 12:00:00,17.68,17.69,17.67,17.68,176800.0,15.7696,15.7785,15.7606,15.7696,176800.0
2009-08-31 12:10:00,17.67,17.69,17.67,17.68,113600.0,15.7606,15.7785,15.7606,15.7696,113600.0
2009-08-31 12:20:00,17.69,17.73,17.69,17.71,153200.0,15.7785,15.8142,15.7785,15.7963,153200.0
2009-08-31 12:30:00,17.71,17.72,17.7,17.7,103600.0,15.7963,15.8052,15.7874,15.7874,103600.0
2009-08-31 12:40:00,17.71,17.71,17.71,17.71,64000.0,15.7963,15.7963,15.7963,15.7963,64000.0
2009-08-31 12:50:00,17.71,17.73,17.69,17.7,216400.0,15.7963,15.8142,15.7785,15.7874,216400.0
2009-08-31 13:00:00,17.7,17.7,17.67,17.69,213600.0,15.7874,15.7874,15.7606,15.7785,213600.0
2009-08-31 13:10:00,17.68,17.68,17.65,17.65,187600.0,15.7696,15.7696,15.7428,15.7428,187600.0
2009-08-31 13:20:00,17.65,17.66,17.61,17.63,308000.0,15.7428,15.7517,15.7071,15.725,308000.0
2009-08-31 13:30:00,17.62,17.65,17.61,17.64,205200.0,15.7161,15.7428,15.7071,15.7339,205200.0
2009-08-31 13:40:00,17.64,17.65,17.63,17.64,171200.0,15.7339,15.7428,15.725,15.7339,171200.0
2009-08-31 13:50:00,17.64,17.65,17.63,17.64,191600.0,15.7339,15.7428,15.725,15.7339,191600.0
2009-08-31 14:00:00,17.64,17.64,17.61,17.64,192000.0,15.7339,15.7339,15.7071,15.7339,192000.0
2009-08-31 14:10:00,17.64,17.65,17.63,17.65,176000.0,15.7339,15.7428,15.725,15.7428,176000.0
2009-08-31 14:20:00,17.65,17.66,17.63,17.66,150800.0,15.7428,15.7517,15.725,15.7517,150800.0
2009-08-31 14:30:00,17.66,17.7,17.66,17.69,219200.0,15.7517,15.7874,15.7517,15.7785,219200.0
2009-08-31 14:40:00,17.69,17.71,17.68,17.68,219200.0,15.7785,15.7963,15.7696,15.7696,219200.0
2009-08-31 14:50:00,17.68,17.7,17.67,17.68,197600.0,15.7696,15.7874,15.7606,15.7696,197600.0
2009-08-31 15:00:00,17.68,17.73,17.67,17.72,374000.0,15.7696,15.8142,15.7606,15.8052,374000.0
2009-08-31 15:10:00,17.72,17.72,17.66,17.69,228000.0,15.8052,15.8052,15.7517,15.7785,228000.0
2009-08-31 15:20:00,17.69,17.69,17.66,17.67,608800.0,15.7785,15.7785,15.7517,15.7606,608800.0
2009-08-31 15:30:00,17.67,17.73,17.67,17.72,353200.0,15.7606,15.8142,15.7606,15.8052,353200.0
2009-08-31 15:40:00,17.72,17.77,17.71,17.77,692000.0,15.8052,15.8498,15.7963,15.8498,692000.0
2009-08-31 15:50:00,17.77,17.8,17.74,17.78,1668400.0,15.8498,15.8766,15.8231,15.8588,1668400.0
2009-09-01 09:30:00,17.7,17.75,17.59,17.74,748400.0,15.7874,15.832,15.6893,15.8231,748400.0
2009-09-01 09:40:00,17.74,17.85,17.72,17.84,578800.0,15.8231,15.9212,15.8052,15.9123,578800.0
2009-09-01 09:50:00,17.83,17.9,17.81,17.89,798400.0,15.9034,15.9658,15.8855,15.9569,798400.0
2009-09-01 10:00:00,17.88,17.99,17.87,17.99,932400.0,15.948,16.0461,15.939,16.0461,932400.0
2009-09-01 10:10:00,17.98,18.0,17.89,17.9,1391200.0,16.0371,16.055,15.9569,15.9658,1391200.0
2009-09-01 10:20:00,17.91,17.91,17.85,17.9,815200.0,15.9747,15.9747,15.9212,15.9658,815200.0
2009-09-01 10:30:00,17.9,17.99,17.9,17.98,584000.0,15.9658,16.0461,15.9658,16.0371,584000.0
2009-09-01 10:40:00,17.98,17.99,17.95,17.98,498800.0,16.0371,16.0461,16.0104,16.0371,498800.0
2009-09-01 10:50:00,17.98,17.99,17.95,17.95,574400.0,16.0371,16.0461,16.0104,16.0104,574400.0
2009-09-01 11:00:00,17.95,17.97,17.9,17.91,672800.0,16.0104,16.0282,15.9658,15.9747,672800.0
2009-09-01 11:10:00,17.9,17.93,17.87,17.91,462000.0,15.9658,15.9926,15.939,15.9747,462000.0
2009-09-01 11:20:00,17.91,17.91,17.83,17.84,572800.0,15.9747,15.9747,15.9034,15.9123,572800.0
2009-09-01 11:30:00,17.84,17.84,17.68,17.74,1225600.0,15.9123,15.9123,15.7696,15.8231,1225600.0
2009-09-01 11:40:00,17.74,17.75,17.7,17.71,540400.0,15.8231,15.832,15.7874,15.7963,540400.0
2009-09-01 11:50:00,17.71,17.74,17.66,17.7,313200.0,15.7963,15.8231,15.7517,15.7874,313200.0
2009-09-01 12:00:00,17.71,17.75,17.7,17.75,261200.0,15.7963,15.832,15.7874,15.832,261200.0
2009-09-01 12:10:00,17.75,17.77,17.73,17.75,266000.0,15.832,15.8498,15.8142,15.832,266000.0
2009-09-01 12:20:00,17.75,17.81,17.71,17.8,1015600.0,15.832,15.8855,15.7963,15.8766,1015600.0
2009-09-01 12:30:00,17.8,17.8,17.76,17.77,245200.0,15.8766,15.8766,15.8409,15.8498,245200.0
2009-09-01 12:40:00,17.77,17.8,17.75,17.76,320800.0,15.8498,15.8766,15.832,15.8409,320800.0
2009-09-01 12:50:00,17.75,17.76,17.72,17.72,166800.0,15.832,15.8409,15.8052,15.8052,166800.0
2009-09-01 13:00:00,17.73,17.74,17.68,17.71,166800.0,15.8142,15.8231,15.7696,15.7963,166800.0
2009-09-01 13:10:00,17.71,17.71,17.68,17.68,202800.0,15.7963,15.7963,15.7696,15.7696,202800.0
2009-09-01 13:20:00,17.68,17.7,17.64,17.67,261600.0,15.7696,15.7874,15.7339,15.7606,261600.0
2009-09-01 13:30:00,17.66,17.7,17.66,17.68,158800.0,15.7517,15.7874,15.7517,15.7696,158800.0
2009-09-01 13:40:00,17.67,17.71,17.66,17.7,195200.0,15.7606,15.7963,15.7517,15.7874,195200.0
2009-09-01 13:50:00,17.7,17.7,17.66,17.66,179200.0,15.7874,15.7874,15.7517,15.7517,179200.0
2009-09-01 14:00:00,17.67,17.76,17.66,17.75,435200.0,15.7606,15.8409,15.7517,15.832,435200.0
2009-09-01 14:10:00,17.75,17.77,17.73,17.75,216800.0,15.832,15.8498,15.8142,15.832,216800.0
2009-09-01 14:20:00,17.75,17.75,17.69,17.69,208000.0,15.832,15.832,15.7785,15.7785,208000.0
2009-09-01 14:30:00,17.7,17.71,17.68,17.7,197200.0,15.7874,15.7963,15.7696,15.7874,197200.0
2009-09-01 14:40:00,17.69,17.7,17.62,17.63,272400.0,15.7785,15.7874,15.7161,15.725,272400.0
2009-09-01 14:50:00,17.63,17.68,17.63,17.66,184400.0,15.725,15.7696,15.725,15.7517,184400.0
2009-09-01 15:00:00,17.66,17.67,17.63,17.66,292400.0,15.7517,15.7606,15.725,15.7517,292400.0
2009-09-01 15:10:00,17.65,17.67,17.63,17.66,198000.0,15.7428,15.7606,15.725,15.7517,198000.0
2009-09-01 15:20:00,17.65,17.68,17.6,17.61,726000.0,15.7428,15.7696,15.6982,15.7071,726000.0
2009-09-01 15:30:00,17.61,17.63,17.58,17.6,275200.0,15.7071,15.725,15.6804,15.6982,275200.0
2009-09-01 15:40:00,17.6,17.6,17.56,17.59,884400.0,15.6982,15.6982,15.6625,15.6893,884400.0
2009-09-01 15:50:00,17.59,17.61,17.54,17.55,1962400.0,15.6893,15.7071,15.6447,15.6536,1962400.0
2009-09-02 09:30:00,17.44,17.55,17.36,17.51,1119200.0,15.5555,15.6536,15.4841,15.6179,1119200.0
2009-09-02 09:40:00,17.52,17.67,17.51,17.64,572000.0,15.6269,15.7606,15.6179,15.7339,572000.0
2009-09-02 09:50:00,17.64,17.72,17.63,17.66,454000.0,15.7339,15.8052,15.725,15.7517,454000.0
2009-09-02 10:00:00,17.66,17.67,17.63,17.63,665200.0,15.7517,15.7606,15.725,15.725,665200.0
2009-09-02 10:10:00,17.63,17.65,17.6,17.63,376400.0,15.725,15.7428,15.6982,15.725,376400.0
2009-09-02 10:20:00,17.64,17.65,17.62,17.62,178000.0,15.7339,15.7428,15.7161,15.7161,178000.0
2009-09-02 10:30:00,17.62,17.65,17.58,17.63,322800.0,15.7161,15.7428,15.6804,15.725,322800.0
2009-09-02 10:40:00,17.64,17.69,17.63,17.68,277600.0,15.7339,15.7785,15.725,15.7696,277600.0
2009-09-02 10:50:00,17.67,17.7,17.66,17.7,220000.0,15.7606,15.7874,15.7517,15.7874,220000.0
2009-09-02 11:00:00,17.69,17.69,17.63,17.64,167200.0,15.7785,15.7785,15.725,15.7339,167200.0
2009-09-02 11:10:00,17.64,17.67,17.62,17.63,203200.0,15.7339,15.7606,15.7161,15.725,203200.0
2009-09-02 11:20:00,17.63,17.65,17.61,17.64,194000.0,15.725,15.7428,15.7071,15.7339,194000.0
2009-09-02 11:30:00,17.64,17.65,17.63,17.63,105600.0,15.7339,15.7428,15.725,15.725,105600.0
2009-09-02 11:40:00,17.64,17.67,17.62,17.67,76800.0,15.7339,15.7606,15.7161,15.7606,76800.0
2009-09-02 11:50:00,17.67,17.68,17.61,17.62,138800.0,15.7606,15.7696,15.7071,15.7161,138800.0
2009-09-02 12:00:00,17.62,17.62,17.56,17.56,231200.0,15.7161,15.7161,15.6625,15.6625,231200.0
2009-09-02 12:10:00,17.56,17.6,17.55,17.59,209600.0,15.6625,15.6982,15.6536,15.6893,209600.0
2009-09-02 12:20:00,17.6,17.65,17.59,17.62,62800.0,15.6982,15.7428,15.6893,15.7161,62800.0
2009-09-02 12:30:00,17.63,17.64,17.61,17.64,85600.0,15.725,15.7339,15.7071,15.7339,85600.0
2009-09-02 12:40:00,17.64,17.67,17.64,17.64,74400.0,15.7339,15.7606,15.7339,15.7339,74400.0
2009-09-02 12:50:00,17.64,17.66,17.59,17.6,101600.0,15.7339,15.7517,15.6893,15.6982,101600.0
2009-09-02 13:00:00,17.59,17.6,17.55,17.6,158800.0,15.6893,15.6982,15.6536,15.6982,158800.0
2009-09-02 13:10:00,17.6,17.61,17.57,17.61,79600.0,15.6982,15.7071,15.6715,15.7071,79600.0
2009-09-02 13:20:00,17.61,17.65,17.59,17.63,173600.0,15.7071,15.7428,15.6893,15.725,173600.0
2009-09-02 13:30:00,17.63,17.63,17.59,17.59,44000.0,15.725,15.725,15.6893,15.6893,44000.0
2009-09-02 13:40:00,17.58,17.6,17.55,17.56,114400.0,15.6804,15.6982,15.6536,15.6625,114400.0
2009-09-02 13:50:00,17.56,17.57,17.54,17.54,206000.0,15.6625,15.6715,15.6447,15.6447,206000.0
2009-09-02 14:00:00,17.54,17.56,17.52,17.52,280000.0,15.6447,15.6625,15.6269,15.6269,280000.0
2009-09-02 14:10:00,17.52,17.54,17.51,17.52,292400.0,15.6269,15.6447,15.6179,15.6269,292400.0
2009-09-02 14:20:00,17.52,17.52,17.5,17.5,230000.0,15.6269,15.6269,15.609,15.609,230000.0
2009-09-02 14:30:00,17.5,17.54,17.5,17.53,140000.0,15.609,15.6447,15.609,15.6358,140000.0
2009-09-02 14:40:00,17.53,17.54,17.51,17.53,328000.0,15.6358,15.6447,15.6179,15.6358,328000.0
2009-09-02 14:50:00,17.53,17.58,17.53,17.56,152000.0,15.6358,15.6804,15.6358,15.6625,152000.0
2009-09-02 15:00:00,17.56,17.56,17.52,17.56,245200.0,15.6625,15.6625,15.6269,15.6625,245200.0
2009-09-02 15:10:00,17.56,17.61,17.55,17.61,219200.0,15.6625,15.7071,15.6536,15.7071,219200.0
2009-09-02 15:20:00,17.61,17.61,17.56,17.56,308000.0,15.7071,15.7071,15.6625,15.6625,308000.0
2009-09-02 15:30:00,17.56,17.57,17.53,17.55,375600.0,15.6625,15.6715,15.6358,15.6536,375600.0
2009-09-02 15:40:00,17.55,17.57,17.52,17.54,776800.0,15.6536,15.6715,15.6269,15.6447,776800.0
2009-09-02 15:50:00,17.54,17.56,17.5,17.5,1472400.0,15.6447,15.6625,15.609,15.609,1472400.0
2009-09-03 09:30:00,17.6,17.76,17.56,17.74,631600.0,15.6982,15.8409,15.6625,15.8231,631600.0
2009-09-03 09:40:00,17.74,17.74,17.59,17.64,850800.0,15.8231,15.8231,15.6893,15.7339,850800.0
2009-09-03 09:50:00,17.64,17.67,17.58,17.61,402800.0,15.7339,15.7606,15.6804,15.7071,402800.0
2009-09-03 10:00:00,17.61,17.64,17.5,17.5,546800.0,15.7071,15.7339,15.609,15.609,546800.0
2009-09-03 10:10:00,17.5,17.54,17.47,17.48,465600.0,15.609,15.6447,15.5823,15.5912,465600.0
2009-09-03 10:20:00,17.49,17.52,17.45,17.47,557600.0,15.6001,15.6269,15.5644,15.5823,557600.0
2009-09-03 10:30:00,17.46,17.52,17.46,17.5,333600.0,15.5733,15.6269,15.5733,15.609,333600.0
2009-09-03 10:40:00,17.5,17.52,17.5,17.52,162000.0,15.609,15.6269,15.609,15.6269,162000.0
2009-09-03 10:50:00,17.52,17.53,17.5,17.51,154800.0,15.6269,15.6358,15.609,15.6179,154800.0
2009-09-03 11:00:00,17.51,17.56,17.5,17.55,274400.0,15.6179,15.6625,15.609,15.6536,274400.0
2009-09-03 11:10:00,17.55,17.57,17.54,17.56,171600.0,15.6536,15.6715,15.6447,15.6625,171600.0
2009-09-03 11:20:00,17.56,17.57,17.55,17.56,95200.0,15.6625,15.6715,15.6536,15.6625,95200.0
2009-09-03 11:30:00,17.56,17.6,17.56,17.6,161200.0,15.6625,15.6982,15.6625,15.6982,161200.0
2009-09-03 11:40:00,17.6,17.62,17.59,17.62,140400.0,15.6982,15.7161,15.6893,15.7161,140400.0
2009-09-03 11:50:00,17.62,17.67,17.62,17.63,403600.0,15.7161,15.7606,15.7161,15.725,403600.0
2009-09-03 12:00:00,17.64,17.64,17.62,17.63,167600.0,15.7339,15.7339,15.7161,15.725,167600.0
2009-09-03 12:10:00,17.63,17.64,17.61,17.61,132400.0,15.725,15.7339,15.7071,15.7071,132400.0
2009-09-03 12:20:00,17.61,17.63,17.6,17.62,158800.0,15.7071,15.725,15.6982,15.7161,158800.0
2009-09-03 12:30:00,17.62,17.62,17.59,17.62,88800.0,15.7161,15.7161,15.6893,15.7161,88800.0
2009-09-03 12:40:00,17.62,17.65,17.62,17.65,110000.0,15.7161,15.7428,15.7161,15.7428,110000.0
2009-09-03 12:50:00,17.65,17.66,17.65,17.66,119600.0,15.7428,15.7517,15.7428,15.7517,119600.0
2009-09-03 13:00:00,17.66,17.68,17.65,17.65,146400.0,15.7517,15.7696,15.7428,15.7428,146400.0
2009-09-03 13:10:00,17.65,17.67,17.63,17.63,152400.0,15.7428,15.7606,15.725,15.725,152400.0
2009-09-03 13:20:00,17.63,17.65,17.63,17.64,195200.0,15.725,15.7428,15.725,15.7339,195200.0
2009-09-03 13:30:00,17.64,17.65,17.63,17.64,168800.0,15.7339,15.7428,15.725,15.7339,168800.0
2009-09-03 13:40:00,17.64,17.64,17.63,17.64,65200.0,15.7339,15.7339,15.725,15.7339,65200.0
2009-09-03 13:50:00,17.64,17.64,17.59,17.6,258400.0,15.7339,15.7339,15.6893,15.6982,258400.0
2009-09-03 14:00:00,17.59,17.61,17.59,17.59,173600.0,15.6893,15.7071,15.6893,15.6893,173600.0
2009-09-03 14:10:00,17.59,17.61,17.59,17.6,220000.0,15.6893,15.7071,15.6893,15.6982,220000.0
2009-09-03 14:20:00,17.6,17.61,17.59,17.61,104400.0,15.6982,15.7071,15.6893,15.7071,104400.0
2009-09-03 14:30:00,17.6,17.61,17.59,17.6,171600.0,15.6982,15.7071,15.6893,15.6982,171600.0
2009-09-03 14:40:00,17.6,17.6,17.55,17.58,290000.0,15.6982,15.6982,15.6536,15.6804,290000.0
2009-09-03 14:50:00,17.58,17.58,17.54,17.57,617600.0,15.6804,15.6804,15.6447,15.6715,617600.0
2009-09-03 15:00:00,17.57,17.59,17.56,17.57,298000.0,15.6715,15.6893,15.6625,15.6715,298000.0
2009-09-03 15:10:00,17.58,17.59,17.57,17.58,153200.0,15.6804,15.6893,15.6715,15.6804,153200.0
2009-09-03 15:20:00,17.58,17.59,17.55,17.57,179600.0,15.6804,15.6893,15.6536,15.6715,179600.0
2009-09-03 15:30:00,17.57,17.61,17.57,17.6,326800.0,15.6715,15.7071,15.6715,15.6982,326800.0
2009-09-03 15:40:00,17.6,17.64,17.58,17.63,423600.0,15.6982,15.7339,15.6804,15.725,423600.0
2009-09-03 15:50:00,17.64,17.74,17.6,17.72,1174400.0,15.7339,15.8231,15.6982,15.8052,1174400.0
2009-09-04 09:30:00,17.66,17.74,17.64,17.66,335600.0,15.7517,15.8231,15.7339,15.7517,335600.0
2009-09-04 09:40:00,17.65,17.72,17.63,17.63,247600.0,15.7428,15.8052,15.725,15.725,247600.0
2009-09-04 09:50:00,17.64,17.67,17.59,17.61,156000.0,15.7339,15.7606,15.6893,15.7071,156000.0
2009-09-04 10:00:00,17.6,17.65,17.58,17.64,197600.0,15.6982,15.7428,15.6804,15.7339,197600.0
2009-09-04 10:10:00,17.64,17.66,17.61,17.63,200000.0,15.7339,15.7517,15.7071,15.725,200000.0
2009-09-04 10:20:00,17.63,17.64,17.61,17.63,149600.0,15.725,15.7339,15.7071,15.725,149600.0
2009-09-04 10:30:00,17.63,17.65,17.61,17.61,170000.0,15.725,15.7428,15.7071,15.7071,170000.0
2009-09-04 10:40:00,17.61,17.63,17.61,17.62,142400.0,15.7071,15.725,15.7071,15.7161,142400.0
2009-09-04 10:50:00,17.62,17.64,17.61,17.61,152000.0,15.7161,15.7339,15.7071,15.7071,152000.0
2009-09-04 11:00:00,17.61,17.62,17.58,17.58,167600.0,15.7071,15.7161,15.6804,15.6804,167600.0
2009-09-04 11:10:00,17.58,17.59,17.57,17.57,160400.0,15.6804,15.6893,15.6715,15.6715,160400.0
2009-09-04 11:20:00,17.57,17.59,17.55,17.58,114000.0,15.6715,15.6893,15.6536,15.6804,114000.0
2009-09-04 11:30:00,17.58,17.58,17.53,17.53,238400.0,15.6804,15.6804,15.6358,15.6358,238400.0
2009-09-04 11:40:00,17.54,17.56,17.53,17.55,174400.0,15.6447,15.6625,15.6358,15.6536,174400.0
2009-09-04 11:50:00,17.55,17.57,17.55,17.56,120800.0,15.6536,15.6715,15.6536,15.6625,120800.0
2009-09-04 12:00:00,17.57,17.6,17.56,17.6,182000.0,15.6715,15.6982,15.6625,15.6982,182000.0
2009-09-04 12:10:00,17.6,17.64,17.6,17.64,128000.0,15.6982,15.7339,15.6982,15.7339,128000.0
2009-09-04 12:20:00,17.64,17.65,17.61,17.63,130800.0,15.7339,15.7428,15.7071,15.725,130800.0
2009-09-04 12:30:00,17.63,17.63,17.59,17.6,87200.0,15.725,15.725,15.6893,15.6982,87200.0
2009-09-04 12:40:00,17.6,17.63,17.6,17.61,61600.0,15.6982,15.725,15.6982,15.7071,61600.0
2009-09-04 12:50:00,17.61,17.62,17.61,17.61,71600.0,15.7071,15.7161,15.7071,15.7071,71600.0
2009-09-04 13:00:00,17.61,17.62,17.58,17.59,115200.0,15.7071,15.7161,15.6804,15.6893,115200.0
2009-09-04 13:10:00,17.59,17.6,17.57,17.57,71600.0,15.6893,15.6982,15.6715,15.6715,71600.0
2009-09-04 13:20:00,17.58,17.63,17.58,17.61,160800.0,15.6804,15.725,15.6804,15.7071,160800.0
2009-09-04 13:30:00,17.62,17.66,17.62,17.63,216800.0,15.7161,15.7517,15.7161,15.725,216800.0
2009-09-04 13:40:00,17.63,17.63,17.58,17.58,90000.0,15.725,15.725,15.6804,15.6804,90000.0
2009-09-04 13:50:00,17.58,17.58,17.56,17.57,230400.0,15.6804,15.6804,15.6625,15.6715,230400.0
2009-09-04 14:00:00,17.57,17.6,17.57,17.59,93200.0,15.6715,15.6982,15.6715,15.6893,93200.0
2009-09-04 14:10:00,17.58,17.59,17.57,17.59,62800.0,15.6804,15.6893,15.6715,15.6893,62800.0
2009-09-04 14:20:00,17.59,17.59,17.52,17.53,300400.0,15.6893,15.6893,15.6269,15.6358,300400.0
2009-09-04 14:30:00,17.53,17.54,17.51,17.53,206400.0,15.6358,15.6447,15.6179,15.6358,206400.0
2009-09-04 14:40:00,17.53,17.57,17.53,17.57,109200.0,15.6358,15.6715,15.6358,15.6715,109200.0
2009-09-04 14:50:00,17.57,17.58,17.55,17.57,104000.0,15.6715,15.6804,15.6536,15.6715,104000.0
2009-09-04 15:00:00,17.57,17.6,17.55,17.55,240000.0,15.6715,15.6982,15.6536,15.6536,240000.0
2009-09-04 15:10:00,17.55,17.58,17.55,17.58,137600.0,15.6536,15.6804,15.6536,15.6804,137600.0
2009-09-04 15:20:00,17.58,17.59,17.55,17.56,208000.0,15.6804,15.6893,15.6536,15.6625,208000.0
2009-09-04 15:30:00,17.56,17.58,17.55,17.57,166800.0,15.6625,15.6804,15.6536,15.6715,166800.0
2009-09-04 15:40:00,17.57,17.6,17.56,17.6,551600.0,15.6715,15.6982,15.6625,15.6982,551600.0
2009-09-04 15:50:00,17.6,17.62,17.56,17.59,808400.0,15.6982,15.7161,15.6625,15.6893,808400.0
2009-09-08 09:30:00,17.68,17.78,17.68,17.76,677600.0,15.7696,15.8588,15.7696,15.8409,677600.0
2009-09-08 09:40:00,17.76,17.77,17.71,17.71,490400.0,15.8409,15.8498,15.7963,15.7963,490400.0
2009-09-08 09:50:00,17.71,17.74,17.68,17.68,305200.0,15.7963,15.8231,15.7696,15.7696,305200.0
2009-09-08 10:00:00,17.68,17.7,17.58,17.58,252400.0,15.7696,15.7874,15.6804,15.6804,252400.0
2009-09-08 10:10:00,17.59,17.64,17.58,17.58,287200.0,15.6893,15.7339,15.6804,15.6804,287200.0
2009-09-08 10:20:00,17.58,17.59,17.54,17.58,298000.0,15.6804,15.6893,15.6447,15.6804,298000.0
2009-09-08 10:30:00,17.58,17.64,17.56,17.64,433600.0,15.6804,15.7339,15.6625,15.7339,433600.0
2009-09-08 10:40:00,17.64,17.69,17.62,17.66,385200.0,15.7339,15.7785,15.7161,15.7517,385200.0
2009-09-08 10:50:00,17.66,17.68,17.63,17.66,202000.0,15.7517,15.7696,15.725,15.7517,202000.0
2009-09-08 11:00:00,17.66,17.66,17.63,17.63,124800.0,15.7517,15.7517,15.725,15.725,124800.0
2009-09-08 11:10:00,17.64,17.69,17.63,17.68,136000.0,15.7339,15.7785,15.725,15.7696,136000.0
2009-09-08 11:20:00,17.68,17.71,17.68,17.69,90400.0,15.7696,15.7963,15.7696,15.7785,90400.0
2009-09-08 11:30:00,17.69,17.7,17.66,17.68,124800.0,15.7785,15.7874,15.7517,15.7696,124800.0
2009-09-08 11:40:00,17.69,17.73,17.69,17.72,166000.0,15.7785,15.8142,15.7785,15.8052,166000.0
2009-09-08 11:50:00,17.72,17.75,17.71,17.75,189200.0,15.8052,15.832,15.7963,15.832,189200.0
2009-09-08 12:00:00,17.75,17.75,17.69,17.69,166800.0,15.832,15.832,15.7785,15.7785,166800.0
2009-09-08 12:10:00,17.69,17.74,17.69,17.74,152800.0,15.7785,15.8231,15.7785,15.8231,152800.0
2009-09-08 12:20:00,17.74,17.76,17.73,17.75,278000.0,15.8231,15.8409,15.8142,15.832,278000.0
2009-09-08 12:30:00,17.75,17.76,17.74,17.74,84800.0,15.832,15.8409,15.8231,15.8231,84800.0
2009-09-08 12:40:00,17.75,17.78,17.75,17.77,153600.0,15.832,15.8588,15.832,15.8498,153600.0
2009-09-08 12:50:00,17.77,17.81,17.77,17.8,254800.0,15.8498,15.8855,15.8498,15.8766,254800.0
2009-09-08 13:00:00,17.8,17.81,17.8,17.8,178800.0,15.8766,15.8855,15.8766,15.8766,178800.0
2009-09-08 13:10:00,17.79,17.8,17.7,17.7,357600.0,15.8677,15.8766,15.7874,15.7874,357600.0
2009-09-08 13:20:00,17.7,17.72,17.69,17.72,127600.0,15.7874,15.8052,15.7785,15.8052,127600.0
2009-09-08 13:30:00,17.73,17.73,17.7,17.72,84400.0,15.8142,15.8142,15.7874,15.8052,84400.0
2009-09-08 13:40:00,17.73,17.75,17.71,17.71,161200.0,15.8142,15.832,15.7963,15.7963,161200.0
2009-09-08 13:50:00,17.71,17.73,17.7,17.72,65200.0,15.7963,15.8142,15.7874,15.8052,65200.0
2009-09-08 14:00:00,17.73,17.74,17.68,17.71,95200.0,15.8142,15.8231,15.7696,15.7963,95200.0
2009-09-08 14:10:00,17.7,17.72,17.7,17.71,40400.0,15.7874,15.8052,15.7874,15.7963,40400.0
2009-09-08 14:20:00,17.71,17.75,17.71,17.73,147600.0,15.7963,15.832,15.7963,15.8142,147600.0
2009-09-08 14:30:00,17.74,17.75,17.72,17.75,101600.0,15.8231,15.832,15.8052,15.832,101600.0
2009-09-08 14:40:00,17.75,17.76,17.72,17.74,105200.0,15.832,15.8409,15.8052,15.8231,105200.0
2009-09-08 14:50:00,17.74,17.75,17.73,17.73,135600.0,15.8231,15.832,15.8142,15.8142,135600.0
2009-09-08 15:00:00,17.73,17.75,17.7,17.71,417600.0,15.8142,15.832,15.7874,15.7963,417600.0
2009-09-08 15:10:00,17.72,17.72,17.68,17.68,167200.0,15.8052,15.8052,15.7696,15.7696,167200.0
2009-09-08 15:20:00,17.68,17.71,17.67,17.68,216400.0,15.7696,15.7963,15.7606,15.7696,216400.0
2009-09-08 15:30:00,17.68,17.7,17.65,17.7,344400.0,15.7696,15.7874,15.7428,15.7874,344400.0
2009-09-08 15:40:00,17.7,17.73,17.68,17.7,558400.0,15.7874,15.8142,15.7696,15.7874,558400.0
2009-09-08 15:50:00,17.7,17.74,17.69,17.74,1107600.0,15.7874,15.8231,15.7785,15.8231,1107600.0
2009-09-09 09:30:00,17.82,17.83,17.67,17.74,477600.0,15.8944,15.9034,15.7606,15.8231,477600.0
2009-09-09 09:40:00,17.75,17.79,17.72,17.73,340800.0,15.832,15.8677,15.8052,15.8142,340800.0
2009-09-09 09:50:00,17.73,17.75,17.64,17.64,345200.0,15.8142,15.832,15.7339,15.7339,345200.0
2009-09-09 10:00:00,17.64,17.72,17.61,17.65,462800.0,15.7339,15.8052,15.7071,15.7428,462800.0
2009-09-09 10:10:00,17.65,17.74,17.64,17.65,644400.0,15.7428,15.8231,15.7339,15.7428,644400.0
2009-09-09 10:20:00,17.65,17.73,17.65,17.72,374000.0,15.7428,15.8142,15.7428,15.8052,374000.0
2009-09-09 10:30:00,17.72,17.72,17.65,17.67,501600.0,15.8052,15.8052,15.7428,15.7606,501600.0
2009-09-09 10:40:00,17.67,17.68,17.64,17.66,366800.0,15.7606,15.7696,15.7339,15.7517,366800.0
2009-09-09 10:50:00,17.66,17.71,17.65,17.69,243600.0,15.7517,15.7963,15.7428,15.7785,243600.0
2009-09-09 11:00:00,17.68,17.69,17.67,17.67,352000.0,15.7696,15.7785,15.7606,15.7606,352000.0
2009-09-09 11:10:00,17.67,17.68,17.61,17.61,382000.0,15.7606,15.7696,15.7071,15.7071,382000.0
2009-09-09 11:20:00,17.61,17.65,17.61,17.63,270800.0,15.7071,15.7428,15.7071,15.725,270800.0
2009-09-09 11:30:00,17.63,17.69,17.63,17.64,199200.0,15.725,15.7785,15.725,15.7339,199200.0
2009-09-09 11:40:00,17.65,17.7,17.64,17.67,312800.0,15.7428,15.7874,15.7339,15.7606,312800.0
2009-09-09 11:50:00,17.67,17.69,17.63,17.63,235200.0,15.7606,15.7785,15.725,15.725,235200.0
2009-09-09 12:00:00,17.64,17.64,17.59,17.6,311200.0,15.7339,15.7339,15.6893,15.6982,311200.0
2009-09-09 12:10:00,17.6,17.64,17.6,17.63,198400.0,15.6982,15.7339,15.6982,15.725,198400.0
2009-09-09 12:20:00,17.63,17.64,17.6,17.6,158400.0,15.725,15.7339,15.6982,15.6982,158400.0
2009-09-09 12:30:00,17.6,17.6,17.58,17.58,218000.0,15.6982,15.6982,15.6804,15.6804,218000.0
2009-09-09 12:40:00,17.58,17.63,17.57,17.63,232000.0,15.6804,15.725,15.6715,15.725,232000.0
2009-09-09 12:50:00,17.63,17.7,17.62,17.69,409600.0,15.725,15.7874,15.7161,15.7785,409600.0
2009-09-09 13:00:00,17.69,17.7,17.65,17.66,205600.0,15.7785,15.7874,15.7428,15.7517,205600.0
2009-09-09 13:10:00,17.66,17.68,17.65,17.66,221600.0,15.7517,15.7696,15.7428,15.7517,221600.0
2009-09-09 13:20:00,17.66,17.67,17.64,17.65,67600.0,15.7517,15.7606,15.7339,15.7428,67600.0
2009-09-09 13:30:00,17.65,17.67,17.64,17.67,112400.0,15.7428,15.7606,15.7339,15.7606,112400.0
2009-09-09 13:40:00,17.67,17.67,17.64,17.65,178400.0,15.7606,15.7606,15.7339,15.7428,178400.0
2009-09-09 13:50:00,17.65,17.65,17.63,17.64,197600.0,15.7428,15.7428,15.725,15.7339,197600.0
2009-09-09 14:00:00,17.64,17.64,17.6,17.6,130000.0,15.7339,15.7339,15.6982,15.6982,130000.0
2009-09-09 14:10:00,17.6,17.63,17.59,17.63,169200.0,15.6982,15.725,15.6893,15.725,169200.0
2009-09-09 14:20:00,17.62,17.62,17.59,17.6,126800.0,15.7161,15.7161,15.6893,15.6982,126800.0
2009-09-09 14:30:00,17.6,17.63,17.59,17.6,242000.0,15.6982,15.725,15.6893,15.6982,242000.0
2009-09-09 14:40:00,17.6,17.6,17.56,17.56,288800.0,15.6982,15.6982,15.6625,15.6625,288800.0
2009-09-09 14:50:00,17.56,17.57,17.55,17.55,332000.0,15.6625,15.6715,15.6536,15.6536,332000.0
2009-09-09 15:00:00,17.55,17.59,17.55,17.57,558000.0,15.6536,15.6893,15.6536,15.6715,558000.0
2009-09-09 15:10:00,17.57,17.63,17.57,17.59,366400.0,15.6715,15.725,15.6715,15.6893,366400.0
2009-09-09 15:20:00,17.59,17.61,17.58,17.59,331200.0,15.6893,15.7071,15.6804,15.6893,331200.0
2009-09-09 15:30:00,17.59,17.6,17.56,17.59,539600.0,15.6893,15.6982,15.6625,15.6893,539600.0
2009-09-09 15:40:00,17.59,17.65,17.58,17.65,1114000.0,15.6893,15.7428,15.6804,15.7428,1114000.0
2009-09-09 15:50:00,17.65,17.66,17.58,17.6,1349600.0,15.7428,15.7517,15.6804,15.6982,1349600.0
2009-09-10 09:30:00,17.6,17.72,17.57,17.63,499200.0,15.6982,15.8052,15.6715,15.725,499200.0
2009-09-10 09:40:00,17.63,17.64,17.6,17.61,483600.0,15.725,15.7339,15.6982,15.7071,483600.0
2009-09-10 09:50:00,17.61,17.63,17.57,17.61,244400.0,15.7071,15.725,15.6715,15.7071,244400.0
2009-09-10 10:00:00,17.61,17.63,17.59,17.59,216800.0,15.7071,15.725,15.6893,15.6893,216800.0
2009-09-10 10:10:00,17.59,17.63,17.58,17.59,339600.0,15.6893,15.725,15.6804,15.6893,339600.0
2009-09-10 10:20:00,17.59,17.63,17.58,17.62,149200.0,15.6893,15.725,15.6804,15.7161,149200.0
2009-09-10 10:30:00,17.62,17.69,17.61,17.68,488000.0,15.7161,15.7785,15.7071,15.7696,488000.0
2009-09-10 10:40:00,17.68,17.69,17.67,17.69,254800.0,15.7696,15.7785,15.7606,15.7785,254800.0
2009-09-10 10:50:00,17.68,17.73,17.68,17.72,360400.0,15.7696,15.8142,15.7696,15.8052,360400.0
2009-09-10 11:00:00,17.72,17.81,17.71,17.79,663600.0,15.8052,15.8855,15.7963,15.8677,663600.0
2009-09-10 11:10:00,17.79,17.8,17.78,17.79,471600.0,15.8677,15.8766,15.8588,15.8677,471600.0
2009-09-10 11:20:00,17.78,17.79,17.71,17.73,331200.0,15.8588,15.8677,15.7963,15.8142,331200.0
2009-09-10 11:30:00,17.73,17.77,17.71,17.77,921200.0,15.8142,15.8498,15.7963,15.8498,921200.0
2009-09-10 11:40:00,17.77,17.8,17.77,17.79,149200.0,15.8498,15.8766,15.8498,15.8677,149200.0
2009-09-10 11:50:00,17.79,17.79,17.72,17.72,127600.0,15.8677,15.8677,15.8052,15.8052,127600.0
2009-09-10 12:00:00,17.73,17.78,17.72,17.77,170000.0,15.8142,15.8588,15.8052,15.8498,170000.0
2009-09-10 12:10:00,17.77,17.77,17.75,17.76,108000.0,15.8498,15.8498,15.832,15.8409,108000.0
2009-09-10 12:20:00,17.76,17.81,17.76,17.8,177200.0,15.8409,15.8855,15.8409,15.8766,177200.0
2009-09-10 12:30:00,17.8,17.82,17.78,17.82,356000.0,15.8766,15.8944,15.8588,15.8944,356000.0
2009-09-10 12:40:00,17.82,17.82,17.8,17.82,185600.0,15.8944,15.8944,15.8766,15.8944,185600.0
2009-09-10 12:50:00,17.82,17.84,17.81,17.84,181200.0,15.8944,15.9123,15.8855,15.9123,181200.0
2009-09-10 13:00:00,17.84,17.85,17.83,17.84,207200.0,15.9123,15.9212,15.9034,15.9123,207200.0
2009-09-10 13:10:00,17.84,17.86,17.83,17.86,160000.0,15.9123,15.9301,15.9034,15.9301,160000.0
2009-09-10 13:20:00,17.86,17.9,17.86,17.89,355200.0,15.9301,15.9658,15.9301,15.9569,355200.0
2009-09-10 13:30:00,17.89,17.89,17.84,17.85,180400.0,15.9569,15.9569,15.9123,15.9212,180400.0
2009-09-10 13:40:00,17.85,17.93,17.83,17.92,420400.0,15.9212,15.9926,15.9034,15.9836,420400.0
2009-09-10 13:50:00,17.92,17.94,17.92,17.94,312000.0,15.9836,16.0015,15.9836,16.0015,312000.0
2009-09-10 14:00:00,17.93,17.96,17.92,17.96,228800.0,15.9926,16.0193,15.9836,16.0193,228800.0
2009-09-10 14:10:00,17.96,17.98,17.95,17.96,279200.0,16.0193,16.0371,16.0104,16.0193,279200.0
2009-09-10 14:20:00,17.96,17.97,17.95,17.95,178400.0,16.0193,16.0282,16.0104,16.0104,178400.0
2009-09-10 14:30:00,17.95,17.95,17.87,17.9,535200.0,16.0104,16.0104,15.939,15.9658,535200.0
2009-09-10 14:40:00,17.9,17.91,17.87,17.88,332000.0,15.9658,15.9747,15.939,15.948,332000.0
2009-09-10 14:50:00,17.88,17.93,17.88,17.92,316000.0,15.948,15.9926,15.948,15.9836,316000.0
2009-09-10 15:00:00,17.92,17.93,17.89,17.9,428000.0,15.9836,15.9926,15.9569,15.9658,428000.0
2009-09-10 15:10:00,17.9,17.99,17.89,17.98,671600.0,15.9658,16.0461,15.9569,16.0371,671600.0
2009-09-10 15:20:00,17.98,18.06,17.97,18.04,1393600.0,16.0371,16.1085,16.0282,16.0907,1393600.0
2009-09-10 15:30:00,18.04,18.07,18.03,18.03,635200.0,16.0907,16.1174,16.0817,16.0817,635200.0
2009-09-10 15:40:00,18.03,18.09,18.03,18.09,768000.0,16.0817,16.1353,16.0817,16.1353,768000.0
2009-09-10 15:50:00,18.09,18.12,18.07,18.08,1623200.0,16.1353,16.162,16.1174,16.1263,1623200.0
2009-09-11 09:30:00,18.13,18.13,18.0,18.05,627200.0,16.1709,16.1709,16.055,16.0996,627200.0
2009-09-11 09:40:00,18.04,18.06,18.01,18.05,358800.0,16.0907,16.1085,16.0639,16.0996,358800.0
2009-09-11 09:50:00,18.05,18.09,18.02,18.03,377600.0,16.0996,16.1353,16.0728,16.0817,377600.0
2009-09-11 10:00:00,18.03,18.06,18.0,18.02,460000.0,16.0817,16.1085,16.055,16.0728,460000.0
2009-09-11 10:10:00,18.02,18.04,18.01,18.04,264800.0,16.0728,16.0907,16.0639,16.0907,264800.0
2009-09-11 10:20:00,18.03,18.07,18.03,18.07,255600.0,16.0817,16.1174,16.0817,16.1174,255600.0
2009-09-11 10:30:00,18.07,18.07,18.0,18.03,452000.0,16.1174,16.1174,16.055,16.0817,452000.0
2009-09-11 10:40:00,18.03,18.03,18.0,18.01,231600.0,16.0817,16.0817,16.055,16.0639,231600.0
2009-09-11 10:50:00,18.02,18.06,17.98,18.03,485200.0,16.0728,16.1085,16.0371,16.0817,485200.0
2009-09-11 11:00:00,18.02,18.09,18.01,18.09,340000.0,16.0728,16.1353,16.0639,16.1353,340000.0
2009-09-11 11:10:00,18.09,18.1,18.01,18.03,200000.0,16.1353,16.1442,16.0639,16.0817,200000.0
2009-09-11 11:20:00,18.03,18.07,18.02,18.06,687200.0,16.0817,16.1174,16.0728,16.1085,687200.0
2009-09-11 11:30:00,18.06,18.07,18.04,18.05,147600.0,16.1085,16.1174,16.0907,16.0996,147600.0
2009-09-11 11:40:00,18.05,18.05,18.02,18.02,111200.0,16.0996,16.0996,16.0728,16.0728,111200.0
2009-09-11 11:50:00,18.02,18.03,18.0,18.03,140000.0,16.0728,16.0817,16.055,16.0817,140000.0
2009-09-11 12:00:00,18.03,18.03,18.0,18.02,126000.0,16.0817,16.0817,16.055,16.0728,126000.0
2009-09-11 12:10:00,18.02,18.03,18.01,18.02,106800.0,16.0728,16.0817,16.0639,16.0728,106800.0
2009-09-11 12:20:00,18.02,18.04,18.0,18.01,117600.0,16.0728,16.0907,16.055,16.0639,117600.0
2009-09-11 12:30:00,18.0,18.06,17.98,17.99,769200.0,16.055,16.1085,16.0371,16.0461,769200.0
2009-09-11 12:40:00,17.99,18.0,17.95,17.95,176400.0,16.0461,16.055,16.0104,16.0104,176400.0
2009-09-11 12:50:00,17.96,17.99,17.96,17.99,210400.0,16.0193,16.0461,16.0193,16.0461,210400.0
2009-09-11 13:00:00,17.99,18.0,17.98,17.99,91200.0,16.0461,16.055,16.0371,16.0461,91200.0
2009-09-11 13:10:00,17.99,18.01,17.98,18.01,114000.0,16.0461,16.0639,16.0371,16.0639,114000.0
2009-09-11 13:20:00,18.0,18.03,17.99,18.03,98400.0,16.055,16.0817,16.0461,16.0817,98400.0
2009-09-11 13:30:00,18.02,18.05,18.0,18.02,150400.0,16.0728,16.0996,16.055,16.0728,150400.0
2009-09-11 13:40:00,18.02,18.02,17.99,17.99,97200.0,16.0728,16.0728,16.0461,16.0461,97200.0
2009-09-11 13:50:00,17.99,18.01,17.97,17.97,122800.0,16.0461,16.0639,16.0282,16.0282,122800.0
2009-09-11 14:00:00,17.97,17.99,17.96,17.98,150400.0,16.0282,16.0461,16.0193,16.0371,150400.0
2009-09-11 14:10:00,17.97,17.99,17.97,17.98,79600.0,16.0282,16.0461,16.0282,16.0371,79600.0
2009-09-11 14:20:00,17.98,17.99,17.96,17.98,130400.0,16.0371,16.0461,16.0193,16.0371,130400.0
2009-09-11 14:30:00,17.98,17.99,17.97,17.97,73200.0,16.0371,16.0461,16.0282,16.0282,73200.0
2009-09-11 14:40:00,17.97,17.98,17.96,17.96,102800.0,16.0282,16.0371,16.0193,16.0193,102800.0
2009-09-11 14:50:00,17.96,17.97,17.94,17.94,187600.0,16.0193,16.0282,16.0015,16.0015,187600.0
2009-09-11 15:00:00,17.94,17.96,17.94,17.95,220400.0,16.0015,16.0193,16.0015,16.0104,220400.0
2009-09-11 15:10:00,17.95,17.97,17.95,17.96,170800.0,16.0104,16.0282,16.0104,16.0193,170800.0
2009-09-11 15:20:00,17.96,18.07,17.96,18.06,554000.0,16.0193,16.1174,16.0193,16.1085,554000.0
2009-09-11 15:30:00,18.06,18.06,18.0,18.03,298800.0,16.1085,16.1085,16.055,16.0817,298800.0
2009-09-11 15:40:00,18.03,18.11,18.03,18.1,575200.0,16.0817,16.1531,16.0817,16.1442,575200.0
2009-09-11 15:50:00,18.1,18.1,18.04,18.07,1166800.0,16.1442,16.1442,16.0907,16.1174,1166800.0
2009-09-14 09:30:00,17.88,18.0,17.88,17.96,571600.0,15.948,16.055,15.948,16.0193,571600.0
2009-09-14 09:40:00,17.95,18.07,17.94,18.07,556400.0,16.0104,16.1174,16.0015,16.1174,556400.0
2009-09-14 09:50:00,18.07,18.13,18.06,18.09,427600.0,16.1174,16.1709,16.1085,16.1353,427600.0
2009-09-14 10:00:00,18.09,18.12,18.08,18.11,202800.0,16.1353,16.162,16.1263,16.1531,202800.0
2009-09-14 10:10:00,18.11,18.16,18.11,18.13,461600.0,16.1531,16.1977,16.1531,16.1709,461600.0
2009-09-14 10:20:00,18.13,18.2,18.13,18.17,331200.0,16.1709,16.2334,16.1709,16.2066,331200.0
2009-09-14 10:30:00,18.18,18.19,18.07,18.08,662800.0,16.2155,16.2245,16.1174,16.1263,662800.0
2009-09-14 10:40:00,18.08,18.13,18.03,18.13,383600.0,16.1263,16.1709,16.0817,16.1709,383600.0
2009-09-14 10:50:00,18.12,18.13,18.1,18.11,189600.0,16.162,16.1709,16.1442,16.1531,189600.0
2009-09-14 11:00:00,18.11,18.16,18.11,18.15,223600.0,16.1531,16.1977,16.1531,16.1888,223600.0
2009-09-14 11:10:00,18.15,18.2,18.15,18.19,154400.0,16.1888,16.2334,16.1888,16.2245,154400.0
2009-09-14 11:20:00,18.19,18.22,18.19,18.2,158400.0,16.2245,16.2512,16.2245,16.2334,158400.0
2009-09-14 11:30:00,18.2,18.2,18.17,18.18,66400.0,16.2334,16.2334,16.2066,16.2155,66400.0
2009-09-14 11:40:00,18.18,18.22,18.18,18.22,144400.0,16.2155,16.2512,16.2155,16.2512,144400.0
2009-09-14 11:50:00,18.22,18.22,18.2,18.21,142000.0,16.2512,16.2512,16.2334,16.2423,142000.0
2009-09-14 12:00:00,18.21,18.22,18.17,18.17,175200.0,16.2423,16.2512,16.2066,16.2066,175200.0
2009-09-14 12:10:00,18.17,18.18,18.15,18.16,100400.0,16.2066,16.2155,16.1888,16.1977,100400.0
2009-09-14 12:20:00,18.16,18.2,18.16,18.19,92400.0,16.1977,16.2334,16.1977,16.2245,92400.0
2009-09-14 12:30:00,18.18,18.18,18.17,18.17,60400.0,16.2155,16.2155,16.2066,16.2066,60400.0
2009-09-14 12:40:00,18.17,18.17,18.14,18.14,74000.0,16.2066,16.2066,16.1799,16.1799,74000.0
2009-09-14 12:50:00,18.14,18.14,18.12,18.13,184000.0,16.1799,16.1799,16.162,16.1709,184000.0
2009-09-14 13:00:00,18.13,18.13,18.09,18.1,120000.0,16.1709,16.1709,16.1353,16.1442,120000.0
2009-09-14 13:10:00,18.1,18.13,18.09,18.11,136400.0,16.1442,16.1709,16.1353,16.1531,136400.0
2009-09-14 13:20:00,18.1,18.12,18.1,18.12,51200.0,16.1442,16.162,16.1442,16.162,51200.0
2009-09-14 13:30:00,18.12,18.15,18.11,18.14,160000.0,16.162,16.1888,16.1531,16.1799,160000.0
2009-09-14 13:40:00,18.14,18.18,18.14,18.17,71600.0,16.1799,16.2155,16.1799,16.2066,71600.0
2009-09-14 13:50:00,18.17,18.18,18.15,18.17,164800.0,16.2066,16.2155,16.1888,16.2066,164800.0
2009-09-14 14:00:00,18.17,18.17,18.14,18.14,46800.0,16.2066,16.2066,16.1799,16.1799,46800.0
2009-09-14 14:10:00,18.14,18.19,18.13,18.19,140800.0,16.1799,16.2245,16.1709,16.2245,140800.0
2009-09-14 14:20:00,18.18,18.24,18.17,18.23,253200.0,16.2155,16.2691,16.2066,16.2601,253200.0
2009-09-14 14:30:00,18.23,18.23,18.19,18.21,199600.0,16.2601,16.2601,16.2245,16.2423,199600.0
2009-09-14 14:40:00,18.21,18.25,18.21,18.24,306400.0,16.2423,16.278,16.2423,16.2691,306400.0
2009-09-14 14:50:00,18.24,18.24,18.22,18.24,310000.0,16.2691,16.2691,16.2512,16.2691,310000.0
2009-09-14 15:00:00,18.24,18.25,18.17,18.17,672400.0,16.2691,16.278,16.2066,16.2066,672400.0
2009-09-14 15:10:00,18.17,18.2,18.16,18.19,228800.0,16.2066,16.2334,16.1977,16.2245,228800.0
2009-09-14 15:20:00,18.19,18.19,18.14,18.14,411200.0,16.2245,16.2245,16.1799,16.1799,411200.0
2009-09-14 15:30:00,18.14,18.19,18.14,18.19,400400.0,16.1799,16.2245,16.1799,16.2245,400400.0
2009-09-14 15:40:00,18.19,18.22,18.18,18.21,515200.0,16.2245,16.2512,16.2155,16.2423,515200.0
2009-09-14 15:50:00,18.2,18.24,18.18,18.22,841200.0,16.2334,16.2691,16.2155,16.2512,841200.0
2009-09-15 09:30:00,18.25,18.31,18.17,18.27,750800.0,16.278,16.3315,16.2066,16.2958,750800.0
2009-09-15 09:40:00,18.28,18.31,18.24,18.24,365600.0,16.3047,16.3315,16.2691,16.2691,365600.0
2009-09-15 09:50:00,18.24,18.24,18.14,18.2,321600.0,16.2691,16.2691,16.1799,16.2334,321600.0
2009-09-15 10:00:00,18.2,18.22,18.16,18.18,247200.0,16.2334,16.2512,16.1977,16.2155,247200.0
2009-09-15 10:10:00,18.19,18.2,18.13,18.13,338400.0,16.2245,16.2334,16.1709,16.1709,338400.0
2009-09-15 10:20:00,18.13,18.14,18.1,18.12,368800.0,16.1709,16.1799,16.1442,16.162,368800.0
2009-09-15 10:30:00,18.12,18.14,18.11,18.12,181200.0,16.162,16.1799,16.1531,16.162,181200.0
2009-09-15 10:40:00,18.13,18.18,18.13,18.16,148000.0,16.1709,16.2155,16.1709,16.1977,148000.0
2009-09-15 10:50:00,18.17,18.18,18.14,18.18,215600.0,16.2066,16.2155,16.1799,16.2155,215600.0
2009-09-15 11:00:00,18.18,18.18,18.13,18.15,209200.0,16.2155,16.2155,16.1709,16.1888,209200.0
2009-09-15 11:10:00,18.15,18.15,18.13,18.13,62400.0,16.1888,16.1888,16.1709,16.1709,62400.0
2009-09-15 11:20:00,18.13,18.14,18.11,18.12,110400.0,16.1709,16.1799,16.1531,16.162,110400.0
2009-09-15 11:30:00,18.12,18.15,18.11,18.14,162400.0,16.162,16.1888,16.1531,16.1799,162400.0
2009-09-15 11:40:00,18.14,18.18,18.12,18.17,184400.0,16.1799,16.2155,16.162,16.2066,184400.0
2009-09-15 11:50:00,18.17,18.18,18.15,18.18,112400.0,16.2066,16.2155,16.1888,16.2155,112400.0
2009-09-15 12:00:00,18.17,18.18,18.14,18.14,89600.0,16.2066,16.2155,16.1799,16.1799,89600.0
2009-09-15 12:10:00,18.14,18.14,18.13,18.14,107200.0,16.1799,16.1799,16.1709,16.1799,107200.0
2009-09-15 12:20:00,18.13,18.14,18.12,18.12,137600.0,16.1709,16.1799,16.162,16.162,137600.0
2009-09-15 12:30:00,18.12,18.13,18.11,18.12,94000.0,16.162,16.1709,16.1531,16.162,94000.0
2009-09-15 12:40:00,18.12,18.18,18.12,18.18,170000.0,16.162,16.2155,16.162,16.2155,170000.0
2009-09-15 12:50:00,18.18,18.2,18.18,18.19,200800.0,16.2155,16.2334,16.2155,16.2245,200800.0
2009-09-15 13:00:00,18.19,18.2,18.17,18.18,178000.0,16.2245,16.2334,16.2066,16.2155,178000.0
2009-09-15 13:10:00,18.18,18.22,18.18,18.21,258400.0,16.2155,16.2512,16.2155,16.2423,258400.0
2009-09-15 13:20:00,18.21,18.22,18.21,18.21,222800.0,16.2423,16.2512,16.2423,16.2423,222800.0
2009-09-15 13:30:00,18.21,18.22,18.2,18.22,174000.0,16.2423,16.2512,16.2334,16.2512,174000.0
2009-09-15 13:40:00,18.23,18.24,18.21,18.23,190800.0,16.2601,16.2691,16.2423,16.2601,190800.0
2009-09-15 13:50:00,18.23,18.23,18.21,18.23,330000.0,16.2601,16.2601,16.2423,16.2601,330000.0
2009-09-15 14:00:00,18.24,18.24,18.21,18.21,168000.0,16.2691,16.2691,16.2423,16.2423,168000.0
2009-09-15 14:10:00,18.21,18.21,18.18,18.2,186000.0,16.2423,16.2423,16.2155,16.2334,186000.0
2009-09-15 14:20:00,18.2,18.21,18.2,18.2,176800.0,16.2334,16.2423,16.2334,16.2334,176800.0
2009-09-15 14:30:00,18.2,18.23,18.2,18.22,178000.0,16.2334,16.2601,16.2334,16.2512,178000.0
2009-09-15 14:40:00,18.21,18.22,18.21,18.22,123200.0,16.2423,16.2512,16.2423,16.2512,123200.0
2009-09-15 14:50:00,18.21,18.27,18.21,18.25,279200.0,16.2423,16.2958,16.2423,16.278,279200.0
2009-09-15 15:00:00,18.25,18.25,18.23,18.24,194400.0,16.278,16.278,16.2601,16.2691,194400.0
2009-09-15 15:10:00,18.25,18.29,18.23,18.29,302800.0,16.278,16.3137,16.2601,16.3137,302800.0
2009-09-15 15:20:00,18.29,18.32,18.27,18.3,552400.0,16.3137,16.3404,16.2958,16.3226,552400.0
2009-09-15 15:30:00,18.29,18.3,18.24,18.29,466000.0,16.3137,16.3226,16.2691,16.3137,466000.0
2009-09-15 15:40:00,18.29,18.31,18.24,18.31,694800.0,16.3137,16.3315,16.2691,16.3315,694800.0
2009-09-15 15:50:00,18.31,18.36,18.27,18.31,1214800.0,16.3315,16.3761,16.2958,16.3315,1214800.0
2009-09-16 09:30:00,18.31,18.31,18.17,18.28,846800.0,16.3315,16.3315,16.2066,16.3047,846800.0
2009-09-16 09:40:00,18.28,18.3,18.21,18.29,379200.0,16.3047,16.3226,16.2423,16.3137,379200.0
2009-09-16 09:50:00,18.29,18.36,18.28,18.35,331600.0,16.3137,16.3761,16.3047,16.3672,331600.0
2009-09-16 10:00:00,18.35,18.47,18.35,18.38,819600.0,16.3672,16.4742,16.3672,16.3939,819600.0
2009-09-16 10:10:00,18.39,18.45,18.38,18.42,665200.0,16.4028,16.4564,16.3939,16.4296,665200.0
2009-09-16 10:20:00,18.41,18.42,18.37,18.39,245200.0,16.4207,16.4296,16.385,16.4028,245200.0
2009-09-16 10:30:00,18.39,18.42,18.37,18.42,111600.0,16.4028,16.4296,16.385,16.4296,111600.0
2009-09-16 10:40:00,18.42,18.46,18.41,18.46,173200.0,16.4296,16.4653,16.4207,16.4653,173200.0
2009-09-16 10:50:00,18.46,18.49,18.44,18.46,204400.0,16.4653,16.492,16.4474,16.4653,204400.0
2009-09-16 11:00:00,18.46,18.47,18.42,18.42,189200.0,16.4653,16.4742,16.4296,16.4296,189200.0
2009-09-16 11:10:00,18.42,18.45,18.4,18.43,296000.0,16.4296,16.4564,16.4118,16.4385,296000.0
2009-09-16 11:20:00,18.43,18.49,18.43,18.45,226400.0,16.4385,16.492,16.4385,16.4564,226400.0
2009-09-16 11:30:00,18.44,18.5,18.44,18.46,541200.0,16.4474,16.501,16.4474,16.4653,541200.0
2009-09-16 11:40:00,18.46,18.5,18.44,18.45,206000.0,16.4653,16.501,16.4474,16.4564,206000.0
2009-09-16 11:50:00,18.45,18.47,18.43,18.47,198000.0,16.4564,16.4742,16.4385,16.4742,198000.0
2009-09-16 12:00:00,18.47,18.62,18.47,18.6,1225200.0,16.4742,16.608,16.4742,16.5902,1225200.0
2009-09-16 12:10:00,18.6,18.63,18.59,18.61,465600.0,16.5902,16.6169,16.5812,16.5991,465600.0
2009-09-16 12:20:00,18.61,18.65,18.48,18.52,622000.0,16.5991,16.6348,16.4831,16.5188,622000.0
2009-09-16 12:30:00,18.52,18.52,18.44,18.47,377600.0,16.5188,16.5188,16.4474,16.4742,377600.0
2009-09-16 12:40:00,18.47,18.49,18.43,18.43,276400.0,16.4742,16.492,16.4385,16.4385,276400.0
2009-09-16 12:50:00,18.43,18.46,18.42,18.44,170400.0,16.4385,16.4653,16.4296,16.4474,170400.0
2009-09-16 13:00:00,18.44,18.49,18.44,18.46,171600.0,16.4474,16.492,16.4474,16.4653,171600.0
2009-09-16 13:10:00,18.46,18.5,18.46,18.48,175600.0,16.4653,16.501,16.4653,16.4831,175600.0
2009-09-16 13:20:00,18.49,18.52,18.43,18.49,594000.0,16.492,16.5188,16.4385,16.492,594000.0
2009-09-16 13:30:00,18.49,18.5,18.43,18.46,256000.0,16.492,16.501,16.4385,16.4653,256000.0
2009-09-16 13:40:00,18.46,18.47,18.43,18.43,164400.0,16.4653,16.4742,16.4385,16.4385,164400.0
2009-09-16 13:50:00,18.43,18.47,18.43,18.47,130400.0,16.4385,16.4742,16.4385,16.4742,130400.0
2009-09-16 14:00:00,18.46,18.47,18.44,18.45,178000.0,16.4653,16.4742,16.4474,16.4564,178000.0
2009-09-16 14:10:00,18.45,18.47,18.43,18.45,289200.0,16.4564,16.4742,16.4385,16.4564,289200.0
2009-09-16 14:20:00,18.45,18.47,18.43,18.44,346000.0,16.4564,16.4742,16.4385,16.4474,346000.0
2009-09-16 14:30:00,18.44,18.46,18.43,18.46,404000.0,16.4474,16.4653,16.4385,16.4653,404000.0
2009-09-16 14:40:00,18.46,18.47,18.43,18.45,160400.0,16.4653,16.4742,16.4385,16.4564,160400.0
2009-09-16 14:50:00,18.45,18.46,18.43,18.43,141600.0,16.4564,16.4653,16.4385,16.4385,141600.0
2009-09-16 15:00:00,18.44,18.46,18.41,18.42,331600.0,16.4474,16.4653,16.4207,16.4296,331600.0
2009-09-16 15:10:00,18.42,18.43,18.39,18.41,287200.0,16.4296,16.4385,16.4028,16.4207,287200.0
2009-09-16 15:20:00,18.41,18.45,18.41,18.43,382400.0,16.4207,16.4564,16.4207,16.4385,382400.0
2009-09-16 15:30:00,18.43,18.44,18.38,18.38,557200.0,16.4385,16.4474,16.3939,16.3939,557200.0
2009-09-16 15:40:00,18.38,18.5,18.38,18.47,825200.0,16.3939,16.501,16.3939,16.4742,825200.0
2009-09-16 15:50:00,18.47,18.53,18.45,18.52,1222400.0,16.4742,16.5277,16.4564,16.5188,1222400.0
2009-09-17 09:30:00,18.49,18.5,18.36,18.5,618800.0,16.492,16.501,16.3761,16.501,618800.0
2009-09-17 09:40:00,18.49,18.54,18.47,18.54,370000.0,16.492,16.5366,16.4742,16.5366,370000.0
2009-09-17 09:50:00,18.53,18.62,18.5,18.62,508000.0,16.5277,16.608,16.501,16.608,508000.0
2009-09-17 10:00:00,18.62,18.71,18.58,18.7,596800.0,16.608,16.6883,16.5723,16.6793,596800.0
2009-09-17 10:10:00,18.71,18.72,18.58,18.64,520800.0,16.6883,16.6972,16.5723,16.6258,520800.0
2009-09-17 10:20:00,18.63,18.67,18.62,18.65,300800.0,16.6169,16.6526,16.608,16.6348,300800.0
2009-09-17 10:30:00,18.65,18.69,18.64,18.67,230800.0,16.6348,16.6704,16.6258,16.6526,230800.0
2009-09-17 10:40:00,18.68,18.71,18.66,18.67,231600.0,16.6615,16.6883,16.6437,16.6526,231600.0
2009-09-17 10:50:00,18.67,18.67,18.6,18.61,282000.0,16.6526,16.6526,16.5902,16.5991,282000.0
2009-09-17 11:00:00,18.61,18.62,18.56,18.58,134800.0,16.5991,16.608,16.5545,16.5723,134800.0
2009-09-17 11:10:00,18.58,18.62,18.57,18.59,266400.0,16.5723,16.608,16.5634,16.5812,266400.0
2009-09-17 11:20:00,18.6,18.61,18.56,18.58,154000.0,16.5902,16.5991,16.5545,16.5723,154000.0
2009-09-17 11:30:00,18.58,18.6,18.55,18.56,208800.0,16.5723,16.5902,16.5456,16.5545,208800.0
2009-09-17 11:40:00,18.56,18.59,18.56,18.57,260400.0,16.5545,16.5812,16.5545,16.5634,260400.0
2009-09-17 11:50:00,18.57,18.57,18.53,18.53,155600.0,16.5634,16.5634,16.5277,16.5277,155600.0
2009-09-17 12:00:00,18.53,18.56,18.51,18.53,299600.0,16.5277,16.5545,16.5099,16.5277,299600.0
2009-09-17 12:10:00,18.53,18.56,18.5,18.52,298000.0,16.5277,16.5545,16.501,16.5188,298000.0
2009-09-17 12:20:00,18.52,18.59,18.49,18.56,333200.0,16.5188,16.5812,16.492,16.5545,333200.0
2009-09-17 12:30:00,18.56,18.56,18.51,18.52,178000.0,16.5545,16.5545,16.5099,16.5188,178000.0
2009-09-17 12:40:00,18.52,18.53,18.49,18.5,406400.0,16.5188,16.5277,16.492,16.501,406400.0
2009-09-17 12:50:00,18.5,18.51,18.44,18.46,330800.0,16.501,16.5099,16.4474,16.4653,330800.0
2009-09-17 13:00:00,18.46,18.46,18.42,18.43,195200.0,16.4653,16.4653,16.4296,16.4385,195200.0
2009-09-17 13:10:00,18.43,18.44,18.43,18.44,177200.0,16.4385,16.4474,16.4385,16.4474,177200.0
2009-09-17 13:20:00,18.44,18.44,18.38,18.38,190800.0,16.4474,16.4474,16.3939,16.3939,190800.0
2009-09-17 13:30:00,18.38,18.38,18.34,18.34,259200.0,16.3939,16.3939,16.3582,16.3582,259200.0
2009-09-17 13:40:00,18.34,18.38,18.33,18.36,410000.0,16.3582,16.3939,16.3493,16.3761,410000.0
2009-09-17 13:50:00,18.36,18.44,18.36,18.44,295200.0,16.3761,16.4474,16.3761,16.4474,295200.0
2009-09-17 14:00:00,18.44,18.45,18.4,18.44,196000.0,16.4474,16.4564,16.4118,16.4474,196000.0
2009-09-17 14:10:00,18.43,18.45,18.4,18.41,205200.0,16.4385,16.4564,16.4118,16.4207,205200.0
2009-09-17 14:20:00,18.42,18.45,18.41,18.42,156400.0,16.4296,16.4564,16.4207,16.4296,156400.0
2009-09-17 14:30:00,18.42,18.45,18.41,18.41,176800.0,16.4296,16.4564,16.4207,16.4207,176800.0
2009-09-17 14:40:00,18.41,18.46,18.4,18.46,177600.0,16.4207,16.4653,16.4118,16.4653,177600.0
2009-09-17 14:50:00,18.46,18.49,18.45,18.49,218800.0,16.4653,16.492,16.4564,16.492,218800.0
2009-09-17 15:00:00,18.49,18.5,18.48,18.49,327200.0,16.492,16.501,16.4831,16.492,327200.0
2009-09-17 15:10:00,18.49,18.52,18.48,18.51,303600.0,16.492,16.5188,16.4831,16.5099,303600.0
2009-09-17 15:20:00,18.51,18.55,18.48,18.55,408400.0,16.5099,16.5456,16.4831,16.5456,408400.0
2009-09-17 15:30:00,18.55,18.57,18.52,18.55,494000.0,16.5456,16.5634,16.5188,16.5456,494000.0
2009-09-17 15:40:00,18.56,18.56,18.45,18.47,674000.0,16.5545,16.5545,16.4564,16.4742,674000.0
2009-09-17 15:50:00,18.47,18.47,18.41,18.45,997200.0,16.4742,16.4742,16.4207,16.4564,997200.0
2009-09-18 09:30:00,18.48,18.57,18.33,18.36,1214000.0,16.4831,16.5634,16.3493,16.3761,1214000.0
2009-09-18 09:40:00,18.36,18.44,18.34,18.35,378000.0,16.3761,16.4474,16.3582,16.3672,378000.0
2009-09-18 09:50:00,18.34,18.36,18.29,18.34,374800.0,16.3582,16.3761,16.3137,16.3582,374800.0
2009-09-18 10:00:00,18.34,18.36,18.32,18.33,314000.0,16.3582,16.3761,16.3404,16.3493,314000.0
2009-09-18 10:10:00,18.33,18.38,18.33,18.38,231600.0,16.3493,16.3939,16.3493,16.3939,231600.0
2009-09-18 10:20:00,18.38,18.39,18.34,18.37,244800.0,16.3939,16.4028,16.3582,16.385,244800.0
2009-09-18 10:30:00,18.36,18.38,18.34,18.35,482000.0,16.3761,16.3939,16.3582,16.3672,482000.0
2009-09-18 10:40:00,18.35,18.38,18.35,18.36,203600.0,16.3672,16.3939,16.3672,16.3761,203600.0
2009-09-18 10:50:00,18.36,18.41,18.35,18.38,205200.0,16.3761,16.4207,16.3672,16.3939,205200.0
2009-09-18 11:00:00,18.38,18.4,18.38,18.38,242400.0,16.3939,16.4118,16.3939,16.3939,242400.0
2009-09-18 11:10:00,18.39,18.43,18.38,18.38,298400.0,16.4028,16.4385,16.3939,16.3939,298400.0
2009-09-18 11:20:00,18.38,18.4,18.37,18.38,260400.0,16.3939,16.4118,16.385,16.3939,260400.0
2009-09-18 11:30:00,18.38,18.38,18.37,18.37,265600.0,16.3939,16.3939,16.385,16.385,265600.0
2009-09-18 11:40:00,18.37,18.39,18.35,18.39,382800.0,16.385,16.4028,16.3672,16.4028,382800.0
2009-09-18 11:50:00,18.39,18.39,18.36,18.36,173600.0,16.4028,16.4028,16.3761,16.3761,173600.0
2009-09-18 12:00:00,18.36,18.37,18.35,18.37,141600.0,16.3761,16.385,16.3672,16.385,141600.0
2009-09-18 12:10:00,18.37,18.39,18.37,18.38,198000.0,16.385,16.4028,16.385,16.3939,198000.0
2009-09-18 12:20:00,18.38,18.42,18.38,18.42,207200.0,16.3939,16.4296,16.3939,16.4296,207200.0
2009-09-18 12:30:00,18.41,18.43,18.36,18.37,319200.0,16.4207,16.4385,16.3761,16.385,319200.0
2009-09-18 12:40:00,18.37,18.41,18.36,18.4,185200.0,16.385,16.4207,16.3761,16.4118,185200.0
2009-09-18 12:50:00,18.41,18.44,18.4,18.44,175200.0,16.4207,16.4474,16.4118,16.4474,175200.0
2009-09-18 13:00:00,18.43,18.46,18.42,18.44,180800.0,16.4385,16.4653,16.4296,16.4474,180800.0
2009-09-18 13:10:00,18.44,18.46,18.4,18.44,208000.0,16.4474,16.4653,16.4118,16.4474,208000.0
2009-09-18 13:20:00,18.44,18.44,18.42,18.43,146000.0,16.4474,16.4474,16.4296,16.4385,146000.0
2009-09-18 13:30:00,18.43,18.43,18.38,18.38,152400.0,16.4385,16.4385,16.3939,16.3939,152400.0
2009-09-18 13:40:00,18.38,18.43,18.35,18.42,216400.0,16.3939,16.4385,16.3672,16.4296,216400.0
2009-09-18 13:50:00,18.42,18.43,18.4,18.4,138000.0,16.4296,16.4385,16.4118,16.4118,138000.0
2009-09-18 14:00:00,18.4,18.43,18.39,18.41,208000.0,16.4118,16.4385,16.4028,16.4207,208000.0
2009-09-18 14:10:00,18.41,18.45,18.41,18.44,288400.0,16.4207,16.4564,16.4207,16.4474,288400.0
2009-09-18 14:20:00,18.44,18.45,18.4,18.43,218400.0,16.4474,16.4564,16.4118,16.4385,218400.0
2009-09-18 14:30:00,18.43,18.44,18.42,18.43,174400.0,16.4385,16.4474,16.4296,16.4385,174400.0
2009-09-18 14:40:00,18.43,18.44,18.41,18.43,183600.0,16.4385,16.4474,16.4207,16.4385,183600.0
2009-09-18 14:50:00,18.43,18.43,18.39,18.39,311600.0,16.4385,16.4385,16.4028,16.4028,311600.0
2009-09-18 15:00:00,18.39,18.42,18.38,18.4,282400.0,16.4028,16.4296,16.3939,16.4118,282400.0
2009-09-18 15:10:00,18.4,18.42,18.38,18.4,288000.0,16.4118,16.4296,16.3939,16.4118,288000.0
2009-09-18 15:20:00,18.39,18.43,18.39,18.41,393600.0,16.4028,16.4385,16.4028,16.4207,393600.0
2009-09-18 15:30:00,18.41,18.42,18.38,18.38,396000.0,16.4207,16.4296,16.3939,16.3939,396000.0
2009-09-18 15:40:00,18.38,18.4,18.36,18.38,564800.0,16.3939,16.4118,16.3761,16.3939,564800.0
2009-09-18 15:50:00,18.38,18.43,18.37,18.43,1387200.0,16.3939,16.4385,16.385,16.4385,1387200.0
2009-09-21 09:30:00,18.27,18.39,18.25,18.37,542400.0,16.2958,16.4028,16.278,16.385,542400.0
2009-09-21 09:40:00,18.37,18.38,18.3,18.38,269200.0,16.385,16.3939,16.3226,16.3939,269200.0
2009-09-21 09:50:00,18.38,18.39,18.37,18.38,318400.0,16.3939,16.4028,16.385,16.3939,318400.0
2009-09-21 10:00:00,18.38,18.42,18.38,18.39,238000.0,16.3939,16.4296,16.3939,16.4028,238000.0
2009-09-21 10:10:00,18.39,18.47,18.38,18.46,195600.0,16.4028,16.4742,16.3939,16.4653,195600.0
2009-09-21 10:20:00,18.46,18.54,18.45,18.54,300400.0,16.4653,16.5366,16.4564,16.5366,300400.0
2009-09-21 10:30:00,18.53,18.54,18.47,18.5,512000.0,16.5277,16.5366,16.4742,16.501,512000.0
2009-09-21 10:40:00,18.5,18.56,18.49,18.56,396800.0,16.501,16.5545,16.492,16.5545,396800.0
2009-09-21 10:50:00,18.57,18.57,18.49,18.52,366400.0,16.5634,16.5634,16.492,16.5188,366400.0
2009-09-21 11:00:00,18.52,18.55,18.51,18.51,227600.0,16.5188,16.5456,16.5099,16.5099,227600.0
2009-09-21 11:10:00,18.52,18.54,18.51,18.53,275600.0,16.5188,16.5366,16.5099,16.5277,275600.0
2009-09-21 11:20:00,18.53,18.54,18.52,18.53,292400.0,16.5277,16.5366,16.5188,16.5277,292400.0
2009-09-21 11:30:00,18.54,18.58,18.53,18.57,245600.0,16.5366,16.5723,16.5277,16.5634,245600.0
2009-09-21 11:40:00,18.56,18.56,18.53,18.53,186400.0,16.5545,16.5545,16.5277,16.5277,186400.0
2009-09-21 11:50:00,18.53,18.56,18.49,18.52,861200.0,16.5277,16.5545,16.492,16.5188,861200.0
2009-09-21 12:00:00,18.52,18.52,18.46,18.46,204400.0,16.5188,16.5188,16.4653,16.4653,204400.0
2009-09-21 12:10:00,18.47,18.5,18.44,18.5,288400.0,16.4742,16.501,16.4474,16.501,288400.0
2009-09-21 12:20:00,18.5,18.5,18.48,18.5,123600.0,16.501,16.501,16.4831,16.501,123600.0
2009-09-21 12:30:00,18.5,18.52,18.49,18.51,89600.0,16.501,16.5188,16.492,16.5099,89600.0
2009-09-21 12:40:00,18.51,18.53,18.5,18.5,158400.0,16.5099,16.5277,16.501,16.501,158400.0
2009-09-21 12:50:00,18.5,18.5,18.45,18.46,133600.0,16.501,16.501,16.4564,16.4653,133600.0
2009-09-21 13:00:00,18.46,18.46,18.4,18.4,280800.0,16.4653,16.4653,16.4118,16.4118,280800.0
2009-09-21 13:10:00,18.4,18.41,18.37,18.37,238400.0,16.4118,16.4207,16.385,16.385,238400.0
2009-09-21 13:20:00,18.37,18.41,18.37,18.4,201200.0,16.385,16.4207,16.385,16.4118,201200.0
2009-09-21 13:30:00,18.4,18.4,18.36,18.39,205600.0,16.4118,16.4118,16.3761,16.4028,205600.0
2009-09-21 13:40:00,18.38,18.39,18.35,18.36,242800.0,16.3939,16.4028,16.3672,16.3761,242800.0
2009-09-21 13:50:00,18.36,18.38,18.32,18.34,401200.0,16.3761,16.3939,16.3404,16.3582,401200.0
2009-09-21 14:00:00,18.34,18.4,18.34,18.35,226800.0,16.3582,16.4118,16.3582,16.3672,226800.0
2009-09-21 14:10:00,18.35,18.36,18.34,18.35,338800.0,16.3672,16.3761,16.3582,16.3672,338800.0
2009-09-21 14:20:00,18.35,18.35,18.32,18.32,181600.0,16.3672,16.3672,16.3404,16.3404,181600.0
2009-09-21 14:30:00,18.32,18.32,18.32,18.32,222000.0,16.3404,16.3404,16.3404,16.3404,222000.0
2009-09-21 14:40:00,18.32,18.41,18.32,18.4,399200.0,16.3404,16.4207,16.3404,16.4118,399200.0
2009-09-21 14:50:00,18.41,18.41,18.33,18.33,237600.0,16.4207,16.4207,16.3493,16.3493,237600.0
2009-09-21 15:00:00,18.33,18.34,18.32,18.32,232800.0,16.3493,16.3582,16.3404,16.3404,232800.0
2009-09-21 15:10:00,18.32,18.37,18.31,18.37,357200.0,16.3404,16.385,16.3315,16.385,357200.0
2009-09-21 15:20:00,18.37,18.37,18.29,18.3,363200.0,16.385,16.385,16.3137,16.3226,363200.0
2009-09-21 15:30:00,18.3,18.36,18.29,18.34,528400.0,16.3226,16.3761,16.3137,16.3582,528400.0
2009-09-21 15:40:00,18.34,18.36,18.33,18.34,529200.0,16.3582,16.3761,16.3493,16.3582,529200.0
2009-09-21 15:50:00,18.34,18.37,18.33,18.35,730800.0,16.3582,16.385,16.3493,16.3672,730800.0
2009-09-22 09:30:00,18.4,18.43,18.34,18.36,415200.0,16.4118,16.4385,16.3582,16.3761,415200.0
2009-09-22 09:40:00,18.35,18.37,18.33,18.34,183200.0,16.3672,16.385,16.3493,16.3582,183200.0
2009-09-22 09:50:00,18.35,18.45,18.35,18.44,420400.0,16.3672,16.4564,16.3672,16.4474,420400.0
2009-09-22 10:00:00,18.44,18.48,18.41,18.45,384800.0,16.4474,16.4831,16.4207,16.4564,384800.0
2009-09-22 10:10:00,18.44,18.48,18.44,18.46,190800.0,16.4474,16.4831,16.4474,16.4653,190800.0
2009-09-22 10:20:00,18.46,18.47,18.42,18.43,93600.0,16.4653,16.4742,16.4296,16.4385,93600.0
2009-09-22 10:30:00,18.43,18.43,18.39,18.41,116000.0,16.4385,16.4385,16.4028,16.4207,116000.0
2009-09-22 10:40:00,18.4,18.42,18.39,18.39,72000.0,16.4118,16.4296,16.4028,16.4028,72000.0
2009-09-22 10:50:00,18.39,18.42,18.39,18.41,108400.0,16.4028,16.4296,16.4028,16.4207,108400.0
2009-09-22 11:00:00,18.41,18.44,18.4,18.4,178000.0,16.4207,16.4474,16.4118,16.4118,178000.0
2009-09-22 11:10:00,18.4,18.49,18.4,18.49,266000.0,16.4118,16.492,16.4118,16.492,266000.0
2009-09-22 11:20:00,18.49,18.5,18.47,18.47,194800.0,16.492,16.501,16.4742,16.4742,194800.0
2009-09-22 11:30:00,18.47,18.49,18.45,18.48,211200.0,16.4742,16.492,16.4564,16.4831,211200.0
2009-09-22 11:40:00,18.48,18.48,18.45,18.46,120400.0,16.4831,16.4831,16.4564,16.4653,120400.0
2009-09-22 11:50:00,18.46,18.61,18.46,18.6,1109200.0,16.4653,16.5991,16.4653,16.5902,1109200.0
2009-09-22 12:00:00,18.6,18.62,18.59,18.6,252400.0,16.5902,16.608,16.5812,16.5902,252400.0
2009-09-22 12:10:00,18.6,18.61,18.57,18.6,222000.0,16.5902,16.5991,16.5634,16.5902,222000.0
2009-09-22 12:20:00,18.61,18.65,18.6,18.65,614000.0,16.5991,16.6348,16.5902,16.6348,614000.0
2009-09-22 12:30:00,18.65,18.65,18.61,18.62,80800.0,16.6348,16.6348,16.5991,16.608,80800.0
2009-09-22 12:40:00,18.62,18.62,18.59,18.59,66000.0,16.608,16.608,16.5812,16.5812,66000.0
2009-09-22 12:50:00,18.59,18.62,18.58,18.62,116800.0,16.5812,16.608,16.5723,16.608,116800.0
2009-09-22 13:00:00,18.62,18.67,18.61,18.66,171600.0,16.608,16.6526,16.5991,16.6437,171600.0
2009-09-22 13:10:00,18.67,18.68,18.64,18.68,212800.0,16.6526,16.6615,16.6258,16.6615,212800.0
2009-09-22 13:20:00,18.68,18.68,18.62,18.63,141200.0,16.6615,16.6615,16.608,16.6169,141200.0
2009-09-22 13:30:00,18.63,18.63,18.61,18.62,87600.0,16.6169,16.6169,16.5991,16.608,87600.0
2009-09-22 13:40:00,18.61,18.62,18.58,18.58,119600.0,16.5991,16.608,16.5723,16.5723,119600.0
2009-09-22 13:50:00,18.58,18.58,18.55,18.55,193200.0,16.5723,16.5723,16.5456,16.5456,193200.0
2009-09-22 14:00:00,18.56,18.6,18.55,18.58,318000.0,16.5545,16.5902,16.5456,16.5723,318000.0
2009-09-22 14:10:00,18.58,18.58,18.53,18.54,150000.0,16.5723,16.5723,16.5277,16.5366,150000.0
2009-09-22 14:20:00,18.54,18.55,18.5,18.55,421600.0,16.5366,16.5456,16.501,16.5456,421600.0
2009-09-22 14:30:00,18.54,18.57,18.53,18.56,815600.0,16.5366,16.5634,16.5277,16.5545,815600.0
2009-09-22 14:40:00,18.57,18.61,18.56,18.59,131200.0,16.5634,16.5991,16.5545,16.5812,131200.0
2009-09-22 14:50:00,18.59,18.62,18.58,18.61,178800.0,16.5812,16.608,16.5723,16.5991,178800.0
2009-09-22 15:00:00,18.61,18.61,18.54,18.56,200800.0,16.5991,16.5991,16.5366,16.5545,200800.0
2009-09-22 15:10:00,18.56,18.59,18.56,18.58,170000.0,16.5545,16.5812,16.5545,16.5723,170000.0
2009-09-22 15:20:00,18.59,18.61,18.57,18.58,208400.0,16.5812,16.5991,16.5634,16.5723,208400.0
2009-09-22 15:30:00,18.58,18.58,18.54,18.56,252000.0,16.5723,16.5723,16.5366,16.5545,252000.0
2009-09-22 15:40:00,18.56,18.6,18.56,18.6,393200.0,16.5545,16.5902,16.5545,16.5902,393200.0
2009-09-22 15:50:00,18.6,18.61,18.56,18.58,1035600.0,16.5902,16.5991,16.5545,16.5723,1035600.0
2009-09-23 09:30:00,18.6,18.65,18.55,18.61,720000.0,16.5902,16.6348,16.5456,16.5991,720000.0
2009-09-23 09:40:00,18.61,18.65,18.57,18.58,408800.0,16.5991,16.6348,16.5634,16.5723,408800.0
2009-09-23 09:50:00,18.58,18.59,18.5,18.51,252800.0,16.5723,16.5812,16.501,16.5099,252800.0
2009-09-23 10:00:00,18.5,18.56,18.48,18.51,772800.0,16.501,16.5545,16.4831,16.5099,772800.0
2009-09-23 10:10:00,18.51,18.53,18.49,18.5,210800.0,16.5099,16.5277,16.492,16.501,210800.0
2009-09-23 10:20:00,18.49,18.6,18.48,18.6,466400.0,16.492,16.5902,16.4831,16.5902,466400.0
2009-09-23 10:30:00,18.59,18.64,18.58,18.6,401200.0,16.5812,16.6258,16.5723,16.5902,401200.0
2009-09-23 10:40:00,18.61,18.61,18.55,18.55,478800.0,16.5991,16.5991,16.5456,16.5456,478800.0
2009-09-23 10:50:00,18.55,18.6,18.52,18.59,190800.0,16.5456,16.5902,16.5188,16.5812,190800.0
2009-09-23 11:00:00,18.6,18.6,18.56,18.58,100400.0,16.5902,16.5902,16.5545,16.5723,100400.0
2009-09-23 11:10:00,18.58,18.61,18.57,18.61,148400.0,16.5723,16.5991,16.5634,16.5991,148400.0
2009-09-23 11:20:00,18.61,18.63,18.61,18.62,219200.0,16.5991,16.6169,16.5991,16.608,219200.0
2009-09-23 11:30:00,18.62,18.64,18.61,18.63,179200.0,16.608,16.6258,16.5991,16.6169,179200.0
2009-09-23 11:40:00,18.63,18.64,18.61,18.61,132800.0,16.6169,16.6258,16.5991,16.5991,132800.0
2009-09-23 11:50:00,18.61,18.69,18.6,18.67,318000.0,16.5991,16.6704,16.5902,16.6526,318000.0
2009-09-23 12:00:00,18.68,18.72,18.66,18.68,291600.0,16.6615,16.6972,16.6437,16.6615,291600.0
2009-09-23 12:10:00,18.68,18.71,18.65,18.7,165600.0,16.6615,16.6883,16.6348,16.6793,165600.0
2009-09-23 12:20:00,18.71,18.71,18.68,18.71,96000.0,16.6883,16.6883,16.6615,16.6883,96000.0
2009-09-23 12:30:00,18.71,18.71,18.68,18.7,98800.0,16.6883,16.6883,16.6615,16.6793,98800.0
2009-09-23 12:40:00,18.7,18.7,18.68,18.68,86400.0,16.6793,16.6793,16.6615,16.6615,86400.0
2009-09-23 12:50:00,18.68,18.7,18.66,18.69,176000.0,16.6615,16.6793,16.6437,16.6704,176000.0
2009-09-23 13:00:00,18.69,18.72,18.69,18.72,211600.0,16.6704,16.6972,16.6704,16.6972,211600.0
2009-09-23 13:10:00,18.71,18.74,18.71,18.72,307200.0,16.6883,16.715,16.6883,16.6972,307200.0
2009-09-23 13:20:00,18.73,18.73,18.72,18.73,104400.0,16.7061,16.7061,16.6972,16.7061,104400.0
2009-09-23 13:30:00,18.73,18.75,18.72,18.75,184800.0,16.7061,16.7239,16.6972,16.7239,184800.0
2009-09-23 13:40:00,18.74,18.75,18.74,18.74,96800.0,16.715,16.7239,16.715,16.715,96800.0
2009-09-23 13:50:00,18.74,18.74,18.7,18.71,349600.0,16.715,16.715,16.6793,16.6883,349600.0
2009-09-23 14:00:00,18.71,18.73,18.68,18.69,227600.0,16.6883,16.7061,16.6615,16.6704,227600.0
2009-09-23 14:10:00,18.68,18.74,18.67,18.71,326800.0,16.6615,16.715,16.6526,16.6883,326800.0
2009-09-23 14:20:00,18.72,18.74,18.68,18.73,452000.0,16.6972,16.715,16.6615,16.7061,452000.0
2009-09-23 14:30:00,18.73,18.74,18.71,18.74,748800.0,16.7061,16.715,16.6883,16.715,748800.0
2009-09-23 14:40:00,18.74,18.75,18.7,18.7,359600.0,16.715,16.7239,16.6793,16.6793,359600.0
2009-09-23 14:50:00,18.7,18.72,18.66,18.67,364000.0,16.6793,16.6972,16.6437,16.6526,364000.0
2009-09-23 15:00:00,18.67,18.69,18.64,18.68,486000.0,16.6526,16.6704,16.6258,16.6615,486000.0
2009-09-23 15:10:00,18.68,18.69,18.66,18.68,650000.0,16.6615,16.6704,16.6437,16.6615,650000.0
2009-09-23 15:20:00,18.68,18.69,18.6,18.61,639200.0,16.6615,16.6704,16.5902,16.5991,639200.0
2009-09-23 15:30:00,18.61,18.61,18.5,18.54,466800.0,16.5991,16.5991,16.501,16.5366,466800.0
2009-09-23 15:40:00,18.53,18.58,18.5,18.51,428400.0,16.5277,16.5723,16.501,16.5099,428400.0
2009-09-23 15:50:00,18.51,18.55,18.44,18.47,1382000.0,16.5099,16.5456,16.4474,16.4742,1382000.0
2009-09-24 09:30:00,18.4,18.4,18.29,18.32,840000.0,16.4118,16.4118,16.3137,16.3404,840000.0
2009-09-24 09:40:00,18.32,18.34,18.26,18.29,568800.0,16.3404,16.3582,16.2869,16.3137,568800.0
2009-09-24 09:50:00,18.29,18.29,18.22,18.24,560000.0,16.3137,16.3137,16.2512,16.2691,560000.0
2009-09-24 10:00:00,18.24,18.24,18.06,18.11,871200.0,16.2691,16.2691,16.1085,16.1531,871200.0
2009-09-24 10:10:00,18.11,18.18,18.1,18.14,395600.0,16.1531,16.2155,16.1442,16.1799,395600.0
2009-09-24 10:20:00,18.15,18.23,18.14,18.21,396800.0,16.1888,16.2601,16.1799,16.2423,396800.0
2009-09-24 10:30:00,18.21,18.25,18.19,18.23,723200.0,16.2423,16.278,16.2245,16.2601,723200.0
2009-09-24 10:40:00,18.23,18.25,18.21,18.24,412800.0,16.2601,16.278,16.2423,16.2691,412800.0
2009-09-24 10:50:00,18.23,18.24,18.22,18.23,385600.0,16.2601,16.2691,16.2512,16.2601,385600.0
2009-09-24 11:00:00,18.23,18.3,18.2,18.29,388000.0,16.2601,16.3226,16.2334,16.3137,388000.0
2009-09-24 11:10:00,18.29,18.36,18.29,18.34,542800.0,16.3137,16.3761,16.3137,16.3582,542800.0
2009-09-24 11:20:00,18.34,18.45,18.34,18.45,800800.0,16.3582,16.4564,16.3582,16.4564,800800.0
2009-09-24 11:30:00,18.45,18.46,18.4,18.4,338400.0,16.4564,16.4653,16.4118,16.4118,338400.0
2009-09-24 11:40:00,18.4,18.43,18.38,18.38,292400.0,16.4118,16.4385,16.3939,16.3939,292400.0
2009-09-24 11:50:00,18.38,18.41,18.37,18.39,180000.0,16.3939,16.4207,16.385,16.4028,180000.0
2009-09-24 12:00:00,18.39,18.4,18.37,18.39,179200.0,16.4028,16.4118,16.385,16.4028,179200.0
2009-09-24 12:10:00,18.39,18.45,18.39,18.42,178800.0,16.4028,16.4564,16.4028,16.4296,178800.0
2009-09-24 12:20:00,18.42,18.45,18.42,18.44,346400.0,16.4296,16.4564,16.4296,16.4474,346400.0
2009-09-24 12:30:00,18.43,18.43,18.38,18.39,167600.0,16.4385,16.4385,16.3939,16.4028,167600.0
2009-09-24 12:40:00,18.38,18.43,18.38,18.41,130000.0,16.3939,16.4385,16.3939,16.4207,130000.0
2009-09-24 12:50:00,18.4,18.46,18.4,18.44,348800.0,16.4118,16.4653,16.4118,16.4474,348800.0
2009-09-24 13:00:00,18.44,18.48,18.44,18.45,213600.0,16.4474,16.4831,16.4474,16.4564,213600.0
2009-09-24 13:10:00,18.45,18.45,18.43,18.44,137200.0,16.4564,16.4564,16.4385,16.4474,137200.0
2009-09-24 13:20:00,18.43,18.47,18.42,18.47,210400.0,16.4385,16.4742,16.4296,16.4742,210400.0
2009-09-24 13:30:00,18.47,18.47,18.44,18.45,138000.0,16.4742,16.4742,16.4474,16.4564,138000.0
2009-09-24 13:40:00,18.45,18.47,18.43,18.45,227600.0,16.4564,16.4742,16.4385,16.4564,227600.0
2009-09-24 13:50:00,18.44,18.45,18.41,18.43,410400.0,16.4474,16.4564,16.4207,16.4385,410400.0
2009-09-24 14:00:00,18.43,18.43,18.38,18.41,305200.0,16.4385,16.4385,16.3939,16.4207,305200.0
2009-09-24 14:10:00,18.41,18.42,18.39,18.42,215600.0,16.4207,16.4296,16.4028,16.4296,215600.0
2009-09-24 14:20:00,18.41,18.42,18.38,18.38,211200.0,16.4207,16.4296,16.3939,16.3939,211200.0
2009-09-24 14:30:00,18.38,18.39,18.36,18.38,202800.0,16.3939,16.4028,16.3761,16.3939,202800.0
2009-09-24 14:40:00,18.38,18.38,18.34,18.38,302000.0,16.3939,16.3939,16.3582,16.3939,302000.0
2009-09-24 14:50:00,18.38,18.4,18.37,18.39,235600.0,16.3939,16.4118,16.385,16.4028,235600.0
2009-09-24 15:00:00,18.39,18.4,18.37,18.4,876000.0,16.4028,16.4118,16.385,16.4118,876000.0
2009-09-24 15:10:00,18.4,18.44,18.39,18.44,178400.0,16.4118,16.4474,16.4028,16.4474,178400.0
2009-09-24 15:20:00,18.44,18.46,18.42,18.45,221200.0,16.4474,16.4653,16.4296,16.4564,221200.0
2009-09-24 15:30:00,18.45,18.47,18.42,18.44,279200.0,16.4564,16.4742,16.4296,16.4474,279200.0
2009-09-24 15:40:00,18.44,18.47,18.4,18.45,378400.0,16.4474,16.4742,16.4118,16.4564,378400.0
2009-09-24 15:50:00,18.45,18.46,18.38,18.39,931200.0,16.4564,16.4653,16.3939,16.4028,931200.0
2009-09-25 09:30:00,18.29,18.31,18.04,18.04,893200.0,16.3137,16.3315,16.0907,16.0907,893200.0
2009-09-25 09:40:00,18.04,18.14,18.02,18.11,456800.0,16.0907,16.1799,16.0728,16.1531,456800.0
2009-09-25 09:50:00,18.11,18.12,18.04,18.08,434000.0,16.1531,16.162,16.0907,16.1263,434000.0
2009-09-25 10:00:00,18.07,18.14,18.0,18.0,763200.0,16.1174,16.1799,16.055,16.055,763200.0
2009-09-25 10:10:00,18.0,18.01,17.74,17.75,1636000.0,16.055,16.0639,15.8231,15.832,1636000.0
2009-09-25 10:20:00,17.75,17.76,17.39,17.42,5296000.0,15.832,15.8409,15.5109,15.5377,5296000.0
2009-09-25 10:30:00,17.42,17.69,17.31,17.52,7432000.0,15.5377,15.7785,15.4395,15.6269,7432000.0
2009-09-25 10:40:00,17.53,17.78,17.51,17.72,3662800.0,15.6358,15.8588,15.6179,15.8052,3662800.0
2009-09-25 10:50:00,17.71,17.92,17.55,17.91,2383600.0,15.7963,15.9836,15.6536,15.9747,2383600.0
2009-09-25 11:00:00,17.92,17.96,17.84,17.85,1721200.0,15.9836,16.0193,15.9123,15.9212,1721200.0
2009-09-25 11:10:00,17.85,17.94,17.81,17.86,1298400.0,15.9212,16.0015,15.8855,15.9301,1298400.0
2009-09-25 11:20:00,17.86,17.93,17.78,17.8,918400.0,15.9301,15.9926,15.8588,15.8766,918400.0
2009-09-25 11:30:00,17.8,17.83,17.75,17.76,604400.0,15.8766,15.9034,15.832,15.8409,604400.0
2009-09-25 11:40:00,17.76,17.79,17.72,17.73,1153600.0,15.8409,15.8677,15.8052,15.8142,1153600.0
2009-09-25 11:50:00,17.75,17.76,17.67,17.68,1848400.0,15.832,15.8409,15.7606,15.7696,1848400.0
2009-09-25 12:00:00,17.68,17.68,17.54,17.63,1466400.0,15.7696,15.7696,15.6447,15.725,1466400.0
2009-09-25 12:10:00,17.63,17.71,17.63,17.71,525200.0,15.725,15.7963,15.725,15.7963,525200.0
2009-09-25 12:20:00,17.71,17.72,17.59,17.6,596800.0,15.7963,15.8052,15.6893,15.6982,596800.0
2009-09-25 12:30:00,17.6,17.65,17.59,17.59,245200.0,15.6982,15.7428,15.6893,15.6893,245200.0
2009-09-25 12:40:00,17.59,17.69,17.58,17.68,353200.0,15.6893,15.7785,15.6804,15.7696,353200.0
2009-09-25 12:50:00,17.67,17.68,17.64,17.68,847200.0,15.7606,15.7696,15.7339,15.7696,847200.0
2009-09-25 13:00:00,17.68,17.71,17.65,17.66,562000.0,15.7696,15.7963,15.7428,15.7517,562000.0
2009-09-25 13:10:00,17.66,17.69,17.66,17.67,250800.0,15.7517,15.7785,15.7517,15.7606,250800.0
2009-09-25 13:20:00,17.67,17.71,17.64,17.7,438400.0,15.7606,15.7963,15.7339,15.7874,438400.0
2009-09-25 13:30:00,17.71,17.75,17.68,17.74,355600.0,15.7963,15.832,15.7696,15.8231,355600.0
2009-09-25 13:40:00,17.74,17.75,17.67,17.69,303600.0,15.8231,15.832,15.7606,15.7785,303600.0
2009-09-25 13:50:00,17.69,17.69,17.6,17.65,498800.0,15.7785,15.7785,15.6982,15.7428,498800.0
2009-09-25 14:00:00,17.66,17.68,17.6,17.65,586800.0,15.7517,15.7696,15.6982,15.7428,586800.0
2009-09-25 14:10:00,17.65,17.65,17.57,17.58,439600.0,15.7428,15.7428,15.6715,15.6804,439600.0
2009-09-25 14:20:00,17.58,17.59,17.53,17.54,536000.0,15.6804,15.6893,15.6358,15.6447,536000.0
2009-09-25 14:30:00,17.53,17.56,17.5,17.52,333600.0,15.6358,15.6625,15.609,15.6269,333600.0
2009-09-25 14:40:00,17.52,17.62,17.52,17.6,637200.0,15.6269,15.7161,15.6269,15.6982,637200.0
2009-09-25 14:50:00,17.6,17.71,17.57,17.7,622800.0,15.6982,15.7963,15.6715,15.7874,622800.0
2009-09-25 15:00:00,17.71,17.81,17.69,17.8,855200.0,15.7963,15.8855,15.7785,15.8766,855200.0
2009-09-25 15:10:00,17.8,17.82,17.77,17.78,483600.0,15.8766,15.8944,15.8498,15.8588,483600.0
2009-09-25 15:20:00,17.78,17.85,17.77,17.84,748400.0,15.8588,15.9212,15.8498,15.9123,748400.0
2009-09-25 15:30:00,17.84,17.84,17.77,17.79,568000.0,15.9123,15.9123,15.8498,15.8677,568000.0
2009-09-25 15:40:00,17.79,17.79,17.68,17.69,1320800.0,15.8677,15.8677,15.7696,15.7785,1320800.0
2009-09-25 15:50:00,17.69,17.73,17.59,17.63,2030000.0,15.7785,15.8142,15.6893,15.725,2030000.0
2009-09-28 09:30:00,17.75,17.94,17.63,17.85,1274800.0,15.832,16.0015,15.725,15.9212,1274800.0
2009-09-28 09:40:00,17.85,17.96,17.82,17.84,552800.0,15.9212,16.0193,15.8944,15.9123,552800.0
2009-09-28 09:50:00,17.83,17.92,17.81,17.87,591200.0,15.9034,15.9836,15.8855,15.939,591200.0
2009-09-28 10:00:00,17.87,17.89,17.7,17.74,641600.0,15.939,15.9569,15.7874,15.8231,641600.0
2009-09-28 10:10:00,17.74,17.79,17.74,17.74,276400.0,15.8231,15.8677,15.8231,15.8231,276400.0
2009-09-28 10:20:00,17.74,17.75,17.67,17.71,474400.0,15.8231,15.832,15.7606,15.7963,474400.0
2009-09-28 10:30:00,17.71,17.75,17.69,17.72,324800.0,15.7963,15.832,15.7785,15.8052,324800.0
2009-09-28 10:40:00,17.72,17.75,17.7,17.75,362000.0,15.8052,15.832,15.7874,15.832,362000.0
2009-09-28 10:50:00,17.75,17.79,17.74,17.78,338000.0,15.832,15.8677,15.8231,15.8588,338000.0
2009-09-28 11:00:00,17.78,17.81,17.78,17.79,234400.0,15.8588,15.8855,15.8588,15.8677,234400.0
2009-09-28 11:10:00,17.79,17.81,17.78,17.81,147600.0,15.8677,15.8855,15.8588,15.8855,147600.0
2009-09-28 11:20:00,17.8,17.85,17.8,17.81,179600.0,15.8766,15.9212,15.8766,15.8855,179600.0
2009-09-28 11:30:00,17.81,17.84,17.81,17.83,167600.0,15.8855,15.9123,15.8855,15.9034,167600.0
2009-09-28 11:40:00,17.83,17.87,17.82,17.82,185600.0,15.9034,15.939,15.8944,15.8944,185600.0
2009-09-28 11:50:00,17.82,17.85,17.82,17.83,146800.0,15.8944,15.9212,15.8944,15.9034,146800.0
2009-09-28 12:00:00,17.83,17.84,17.81,17.81,300000.0,15.9034,15.9123,15.8855,15.8855,300000.0
2009-09-28 12:10:00,17.81,17.83,17.8,17.81,175600.0,15.8855,15.9034,15.8766,15.8855,175600.0
2009-09-28 12:20:00,17.81,17.82,17.79,17.81,143600.0,15.8855,15.8944,15.8677,15.8855,143600.0
2009-09-28 12:30:00,17.8,17.8,17.79,17.8,124800.0,15.8766,15.8766,15.8677,15.8766,124800.0
2009-09-28 12:40:00,17.8,17.84,17.8,17.8,293600.0,15.8766,15.9123,15.8766,15.8766,293600.0
2009-09-28 12:50:00,17.81,17.81,17.72,17.73,487600.0,15.8855,15.8855,15.8052,15.8142,487600.0
2009-09-28 13:00:00,17.73,17.8,17.73,17.79,98400.0,15.8142,15.8766,15.8142,15.8677,98400.0
2009-09-28 13:10:00,17.79,17.8,17.75,17.79,94800.0,15.8677,15.8766,15.832,15.8677,94800.0
2009-09-28 13:20:00,17.79,17.79,17.75,17.79,107600.0,15.8677,15.8677,15.832,15.8677,107600.0
2009-09-28 13:30:00,17.79,17.8,17.74,17.76,91600.0,15.8677,15.8766,15.8231,15.8409,91600.0
2009-09-28 13:40:00,17.77,17.8,17.75,17.75,237600.0,15.8498,15.8766,15.832,15.832,237600.0
2009-09-28 13:50:00,17.75,17.77,17.73,17.74,192400.0,15.832,15.8498,15.8142,15.8231,192400.0
2009-09-28 14:00:00,17.73,17.77,17.69,17.71,210400.0,15.8142,15.8498,15.7785,15.7963,210400.0
2009-09-28 14:10:00,17.71,17.74,17.7,17.72,210000.0,15.7963,15.8231,15.7874,15.8052,210000.0
2009-09-28 14:20:00,17.72,17.73,17.67,17.71,284800.0,15.8052,15.8142,15.7606,15.7963,284800.0
2009-09-28 14:30:00,17.71,17.72,17.64,17.68,336800.0,15.7963,15.8052,15.7339,15.7696,336800.0
2009-09-28 14:40:00,17.67,17.69,17.64,17.68,314400.0,15.7606,15.7785,15.7339,15.7696,314400.0
2009-09-28 14:50:00,17.69,17.7,17.65,17.68,468400.0,15.7785,15.7874,15.7428,15.7696,468400.0
2009-09-28 15:00:00,17.68,17.73,17.68,17.72,341600.0,15.7696,15.8142,15.7696,15.8052,341600.0
2009-09-28 15:10:00,17.72,17.74,17.7,17.73,252800.0,15.8052,15.8231,15.7874,15.8142,252800.0
2009-09-28 15:20:00,17.73,17.77,17.73,17.73,513600.0,15.8142,15.8498,15.8142,15.8142,513600.0
2009-09-28 15:30:00,17.73,17.75,17.71,17.74,490800.0,15.8142,15.832,15.7963,15.8231,490800.0
2009-09-28 15:40:00,17.74,17.75,17.68,17.68,541200.0,15.8231,15.832,15.7696,15.7696,541200.0
2009-09-28 15:50:00,17.68,17.81,17.66,17.77,1740000.0,15.7696,15.8855,15.7517,15.8498,1740000.0
2009-09-29 09:30:00,17.8,18.04,17.8,17.95,1082400.0,15.8766,16.0907,15.8766,16.0104,1082400.0
2009-09-29 09:40:00,17.94,18.04,17.94,18.0,509200.0,16.0015,16.0907,16.0015,16.055,509200.0
2009-09-29 09:50:00,18.0,18.02,17.92,17.94,594000.0,16.055,16.0728,15.9836,16.0015,594000.0
2009-09-29 10:00:00,17.93,17.94,17.68,17.71,1030400.0,15.9926,16.0015,15.7696,15.7963,1030400.0
2009-09-29 10:10:00,17.72,17.78,17.7,17.78,771200.0,15.8052,15.8588,15.7874,15.8588,771200.0
2009-09-29 10:20:00,17.78,17.78,17.73,17.76,414400.0,15.8588,15.8588,15.8142,15.8409,414400.0
2009-09-29 10:30:00,17.77,17.81,17.75,17.78,500800.0,15.8498,15.8855,15.832,15.8588,500800.0
2009-09-29 10:40:00,17.78,17.78,17.73,17.74,499600.0,15.8588,15.8588,15.8142,15.8231,499600.0
2009-09-29 10:50:00,17.74,17.76,17.7,17.74,402800.0,15.8231,15.8409,15.7874,15.8231,402800.0
2009-09-29 11:00:00,17.74,17.75,17.61,17.75,1667600.0,15.8231,15.832,15.7071,15.832,1667600.0
2009-09-29 11:10:00,17.75,17.78,17.71,17.76,446800.0,15.832,15.8588,15.7963,15.8409,446800.0
2009-09-29 11:20:00,17.76,17.79,17.75,17.77,414800.0,15.8409,15.8677,15.832,15.8498,414800.0
2009-09-29 11:30:00,17.77,17.77,17.68,17.68,357600.0,15.8498,15.8498,15.7696,15.7696,357600.0
2009-09-29 11:40:00,17.68,17.7,17.62,17.63,407600.0,15.7696,15.7874,15.7161,15.725,407600.0
2009-09-29 11:50:00,17.63,17.63,17.49,17.5,1417600.0,15.725,15.725,15.6001,15.609,1417600.0
2009-09-29 12:00:00,17.5,17.51,17.35,17.4,2715600.0,15.609,15.6179,15.4752,15.5198,2715600.0
2009-09-29 12:10:00,17.4,17.45,17.35,17.43,1873600.0,15.5198,15.5644,15.4752,15.5466,1873600.0
2009-09-29 12:20:00,17.43,17.44,17.38,17.39,1195600.0,15.5466,15.5555,15.502,15.5109,1195600.0
2009-09-29 12:30:00,17.38,17.39,17.35,17.37,818800.0,15.502,15.5109,15.4752,15.4931,818800.0
2009-09-29 12:40:00,17.37,17.39,17.33,17.33,720800.0,15.4931,15.5109,15.4574,15.4574,720800.0
2009-09-29 12:50:00,17.33,17.35,17.32,17.33,998000.0,15.4574,15.4752,15.4485,15.4574,998000.0
2009-09-29 13:00:00,17.32,17.36,17.32,17.33,1023600.0,15.4485,15.4841,15.4485,15.4574,1023600.0
2009-09-29 13:10:00,17.33,17.36,17.31,17.33,807200.0,15.4574,15.4841,15.4395,15.4574,807200.0
2009-09-29 13:20:00,17.33,17.35,17.32,17.33,456800.0,15.4574,15.4752,15.4485,15.4574,456800.0
2009-09-29 13:30:00,17.33,17.39,17.33,17.37,568400.0,15.4574,15.5109,15.4574,15.4931,568400.0
2009-09-29 13:40:00,17.37,17.4,17.35,17.4,623600.0,15.4931,15.5198,15.4752,15.5198,623600.0
2009-09-29 13:50:00,17.39,17.45,17.38,17.42,826400.0,15.5109,15.5644,15.502,15.5377,826400.0
2009-09-29 14:00:00,17.41,17.42,17.34,17.35,744400.0,15.5287,15.5377,15.4663,15.4752,744400.0
2009-09-29 14:10:00,17.35,17.35,17.32,17.33,869200.0,15.4752,15.4752,15.4485,15.4574,869200.0
2009-09-29 14:20:00,17.33,17.35,17.32,17.34,830400.0,15.4574,15.4752,15.4485,15.4663,830400.0
2009-09-29 14:30:00,17.33,17.35,17.3,17.33,957200.0,15.4574,15.4752,15.4306,15.4574,957200.0
2009-09-29 14:40:00,17.33,17.34,17.33,17.34,567200.0,15.4574,15.4663,15.4574,15.4663,567200.0
2009-09-29 14:50:00,17.34,17.38,17.33,17.37,923200.0,15.4663,15.502,15.4574,15.4931,923200.0
2009-09-29 15:00:00,17.37,17.4,17.36,17.37,906000.0,15.4931,15.5198,15.4841,15.4931,906000.0
2009-09-29 15:10:00,17.37,17.39,17.36,17.38,925600.0,15.4931,15.5109,15.4841,15.502,925600.0
2009-09-29 15:20:00,17.38,17.45,17.37,17.42,1190400.0,15.502,15.5644,15.4931,15.5377,1190400.0
2009-09-29 15:30:00,17.43,17.43,17.39,17.41,886800.0,15.5466,15.5466,15.5109,15.5287,886800.0
2009-09-29 15:40:00,17.42,17.44,17.4,17.43,1249200.0,15.5377,15.5555,15.5198,15.5466,1249200.0
2009-09-29 15:50:00,17.43,17.44,17.39,17.4,2050800.0,15.5466,15.5555,15.5109,15.5198,2050800.0
2009-09-30 09:30:00,17.44,17.5,17.22,17.45,2103200.0,15.5555,15.609,15.3593,15.5644,2103200.0
2009-09-30 09:40:00,17.45,17.47,17.33,17.36,1244000.0,15.5644,15.5823,15.4574,15.4841,1244000.0
2009-09-30 09:50:00,17.36,17.36,17.23,17.24,2226800.0,15.4841,15.4841,15.3682,15.3771,2226800.0
2009-09-30 10:00:00,17.23,17.33,17.23,17.26,787600.0,15.3682,15.4574,15.3682,15.395,787600.0
2009-09-30 10:10:00,17.25,17.27,17.2,17.21,1434800.0,15.386,15.4039,15.3414,15.3504,1434800.0
2009-09-30 10:20:00,17.21,17.24,17.2,17.22,517600.0,15.3504,15.3771,15.3414,15.3593,517600.0
2009-09-30 10:30:00,17.23,17.29,17.22,17.27,544000.0,15.3682,15.4217,15.3593,15.4039,544000.0
2009-09-30 10:40:00,17.27,17.33,17.26,17.32,786000.0,15.4039,15.4574,15.395,15.4485,786000.0
2009-09-30 10:50:00,17.32,17.36,17.27,17.27,601200.0,15.4485,15.4841,15.4039,15.4039,601200.0
2009-09-30 11:00:00,17.28,17.32,17.27,17.3,253600.0,15.4128,15.4485,15.4039,15.4306,253600.0
2009-09-30 11:10:00,17.3,17.36,17.3,17.35,526400.0,15.4306,15.4841,15.4306,15.4752,526400.0
2009-09-30 11:20:00,17.35,17.39,17.33,17.35,743200.0,15.4752,15.5109,15.4574,15.4752,743200.0
2009-09-30 11:30:00,17.36,17.37,17.34,17.35,200800.0,15.4841,15.4931,15.4663,15.4752,200800.0
2009-09-30 11:40:00,17.35,17.35,17.21,17.23,977600.0,15.4752,15.4752,15.3504,15.3682,977600.0
2009-09-30 11:50:00,17.23,17.23,17.15,17.22,1144400.0,15.3682,15.3682,15.2968,15.3593,1144400.0
2009-09-30 12:00:00,17.22,17.29,17.21,17.28,263200.0,15.3593,15.4217,15.3504,15.4128,263200.0
2009-09-30 12:10:00,17.28,17.31,17.27,17.3,136000.0,15.4128,15.4395,15.4039,15.4306,136000.0
2009-09-30 12:20:00,17.3,17.34,17.3,17.31,298800.0,15.4306,15.4663,15.4306,15.4395,298800.0
2009-09-30 12:30:00,17.31,17.36,17.3,17.36,470000.0,15.4395,15.4841,15.4306,15.4841,470000.0
2009-09-30 12:40:00,17.36,17.38,17.34,17.36,420000.0,15.4841,15.502,15.4663,15.4841,420000.0
2009-09-30 12:50:00,17.36,17.37,17.3,17.31,501600.0,15.4841,15.4931,15.4306,15.4395,501600.0
2009-09-30 13:00:00,17.31,17.36,17.31,17.31,367600.0,15.4395,15.4841,15.4395,15.4395,367600.0
2009-09-30 13:10:00,17.31,17.33,17.28,17.32,352800.0,15.4395,15.4574,15.4128,15.4485,352800.0
2009-09-30 13:20:00,17.32,17.34,17.31,17.34,316400.0,15.4485,15.4663,15.4395,15.4663,316400.0
2009-09-30 13:30:00,17.33,17.34,17.31,17.32,415200.0,15.4574,15.4663,15.4395,15.4485,415200.0
2009-09-30 13:40:00,17.31,17.33,17.3,17.31,414400.0,15.4395,15.4574,15.4306,15.4395,414400.0
2009-09-30 13:50:00,17.3,17.33,17.27,17.29,436000.0,15.4306,15.4574,15.4039,15.4217,436000.0
2009-09-30 14:00:00,17.29,17.32,17.27,17.3,473600.0,15.4217,15.4485,15.4039,15.4306,473600.0
2009-09-30 14:10:00,17.3,17.33,17.28,17.31,396000.0,15.4306,15.4574,15.4128,15.4395,396000.0
2009-09-30 14:20:00,17.32,17.33,17.29,17.31,441200.0,15.4485,15.4574,15.4217,15.4395,441200.0
2009-09-30 14:30:00,17.31,17.34,17.3,17.31,244800.0,15.4395,15.4663,15.4306,15.4395,244800.0
2009-09-30 14:40:00,17.32,17.34,17.29,17.3,750800.0,15.4485,15.4663,15.4217,15.4306,750800.0
2009-09-30 14:50:00,17.3,17.33,17.28,17.31,404800.0,15.4306,15.4574,15.4128,15.4395,404800.0
2009-09-30 15:00:00,17.32,17.32,17.25,17.27,476400.0,15.4485,15.4485,15.386,15.4039,476400.0
2009-09-30 15:10:00,17.27,17.27,17.22,17.25,557600.0,15.4039,15.4039,15.3593,15.386,557600.0
2009-09-30 15:20:00,17.25,17.28,17.23,17.24,613600.0,15.386,15.4128,15.3682,15.3771,613600.0
2009-09-30 15:30:00,17.23,17.27,17.23,17.25,483600.0,15.3682,15.4039,15.3682,15.386,483600.0
2009-09-30 15:40:00,17.26,17.31,17.25,17.28,649600.0,15.395,15.4395,15.386,15.4128,649600.0
2009-09-30 15:50:00,17.28,17.3,17.25,17.28,1332800.0,15.4128,15.4306,15.386,15.4128,1332800.0
2009-10-01 09:30:00,17.19,17.36,17.19,17.28,1197200.0,15.3325,15.4841,15.3325,15.4128,1197200.0
2009-10-01 09:40:00,17.28,17.29,17.19,17.26,605200.0,15.4128,15.4217,15.3325,15.395,605200.0
2009-10-01 09:50:00,17.26,17.44,17.25,17.42,1056800.0,15.395,15.5555,15.386,15.5377,1056800.0
2009-10-01 10:00:00,17.42,17.43,17.29,17.36,1005600.0,15.5377,15.5466,15.4217,15.4841,1005600.0
2009-10-01 10:10:00,17.36,17.42,17.35,17.39,1304800.0,15.4841,15.5377,15.4752,15.5109,1304800.0
2009-10-01 10:20:00,17.38,17.45,17.36,17.42,1191600.0,15.502,15.5644,15.4841,15.5377,1191600.0
2009-10-01 10:30:00,17.42,17.46,17.4,17.43,988800.0,15.5377,15.5733,15.5198,15.5466,988800.0
2009-10-01 10:40:00,17.43,17.46,17.43,17.46,409600.0,15.5466,15.5733,15.5466,15.5733,409600.0
2009-10-01 10:50:00,17.45,17.5,17.43,17.45,409200.0,15.5644,15.609,15.5466,15.5644,409200.0
2009-10-01 11:00:00,17.45,17.46,17.39,17.44,473200.0,15.5644,15.5733,15.5109,15.5555,473200.0
2009-10-01 11:10:00,17.44,17.46,17.42,17.43,399600.0,15.5555,15.5733,15.5377,15.5466,399600.0
2009-10-01 11:20:00,17.44,17.45,17.42,17.43,193600.0,15.5555,15.5644,15.5377,15.5466,193600.0
2009-10-01 11:30:00,17.44,17.49,17.4,17.42,1002400.0,15.5555,15.6001,15.5198,15.5377,1002400.0
2009-10-01 11:40:00,17.42,17.44,17.4,17.43,144400.0,15.5377,15.5555,15.5198,15.5466,144400.0
2009-10-01 11:50:00,17.43,17.43,17.4,17.43,405600.0,15.5466,15.5466,15.5198,15.5466,405600.0
2009-10-01 12:00:00,17.43,17.43,17.4,17.42,370000.0,15.5466,15.5466,15.5198,15.5377,370000.0
2009-10-01 12:10:00,17.42,17.44,17.39,17.43,829600.0,15.5377,15.5555,15.5109,15.5466,829600.0
2009-10-01 12:20:00,17.43,17.46,17.43,17.43,320400.0,15.5466,15.5733,15.5466,15.5466,320400.0
2009-10-01 12:30:00,17.43,17.44,17.42,17.43,125600.0,15.5466,15.5555,15.5377,15.5466,125600.0
2009-10-01 12:40:00,17.43,17.47,17.43,17.47,559600.0,15.5466,15.5823,15.5466,15.5823,559600.0
2009-10-01 12:50:00,17.47,17.48,17.44,17.47,529200.0,15.5823,15.5912,15.5555,15.5823,529200.0
2009-10-01 13:00:00,17.47,17.49,17.45,17.46,624400.0,15.5823,15.6001,15.5644,15.5733,624400.0
2009-10-01 13:10:00,17.47,17.51,17.44,17.47,649600.0,15.5823,15.6179,15.5555,15.5823,649600.0
2009-10-01 13:20:00,17.47,17.51,17.46,17.5,580800.0,15.5823,15.6179,15.5733,15.609,580800.0
2009-10-01 13:30:00,17.5,17.51,17.48,17.5,646400.0,15.609,15.6179,15.5912,15.609,646400.0
2009-10-01 13:40:00,17.5,17.54,17.5,17.52,469200.0,15.609,15.6447,15.609,15.6269,469200.0
2009-10-01 13:50:00,17.52,17.54,17.47,17.49,388800.0,15.6269,15.6447,15.5823,15.6001,388800.0
2009-10-01 14:00:00,17.49,17.49,17.43,17.47,311200.0,15.6001,15.6001,15.5466,15.5823,311200.0
2009-10-01 14:10:00,17.46,17.48,17.39,17.44,1236000.0,15.5733,15.5912,15.5109,15.5555,1236000.0
2009-10-01 14:20:00,17.44,17.46,17.43,17.44,458400.0,15.5555,15.5733,15.5466,15.5555,458400.0
2009-10-01 14:30:00,17.44,17.49,17.44,17.46,574000.0,15.5555,15.6001,15.5555,15.5733,574000.0
2009-10-01 14:40:00,17.46,17.51,17.46,17.49,445200.0,15.5733,15.6179,15.5733,15.6001,445200.0
2009-10-01 14:50:00,17.49,17.5,17.43,17.44,339600.0,15.6001,15.609,15.5466,15.5555,339600.0
2009-10-01 15:00:00,17.43,17.44,17.4,17.41,342800.0,15.5466,15.5555,15.5198,15.5287,342800.0
2009-10-01 15:10:00,17.41,17.44,17.4,17.41,366400.0,15.5287,15.5555,15.5198,15.5287,366400.0
2009-10-01 15:20:00,17.41,17.43,17.39,17.42,283200.0,15.5287,15.5466,15.5109,15.5377,283200.0
2009-10-01 15:30:00,17.42,17.45,17.39,17.39,612000.0,15.5377,15.5644,15.5109,15.5109,612000.0
2009-10-01 15:40:00,17.4,17.41,17.28,17.31,1677200.0,15.5198,15.5287,15.4128,15.4395,1677200.0
2009-10-01 15:50:00,17.31,17.33,17.23,17.25,2359600.0,15.4395,15.4574,15.3682,15.386,2359600.0
2009-10-02 09:30:00,17.11,17.28,17.11,17.25,1530800.0,15.2612,15.4128,15.2612,15.386,1530800.0
2009-10-02 09:40:00,17.24,17.25,17.16,17.17,683200.0,15.3771,15.386,15.3058,15.3147,683200.0
2009-10-02 09:50:00,17.17,17.23,17.15,17.15,1480000.0,15.3147,15.3682,15.2968,15.2968,1480000.0
2009-10-02 10:00:00,17.15,17.19,17.09,17.1,583600.0,15.2968,15.3325,15.2433,15.2522,583600.0
2009-10-02 10:10:00,17.09,17.12,17.05,17.06,968400.0,15.2433,15.2701,15.2076,15.2166,968400.0
2009-10-02 10:20:00,17.06,17.12,17.06,17.09,783600.0,15.2166,15.2701,15.2166,15.2433,783600.0
2009-10-02 10:30:00,17.09,17.17,17.08,17.16,578400.0,15.2433,15.3147,15.2344,15.3058,578400.0
2009-10-02 10:40:00,17.16,17.19,17.09,17.09,540000.0,15.3058,15.3325,15.2433,15.2433,540000.0
2009-10-02 10:50:00,17.09,17.11,17.07,17.09,900000.0,15.2433,15.2612,15.2255,15.2433,900000.0
2009-10-02 11:00:00,17.09,17.1,17.04,17.04,588000.0,15.2433,15.2522,15.1987,15.1987,588000.0
2009-10-02 11:10:00,17.04,17.05,17.02,17.02,506000.0,15.1987,15.2076,15.1809,15.1809,506000.0
2009-10-02 11:20:00,17.02,17.04,16.99,17.0,693200.0,15.1809,15.1987,15.1541,15.163,693200.0
2009-10-02 11:30:00,17.0,17.04,16.99,17.01,644000.0,15.163,15.1987,15.1541,15.172,644000.0
2009-10-02 11:40:00,17.01,17.01,16.95,16.97,709200.0,15.172,15.172,15.1184,15.1363,709200.0
2009-10-02 11:50:00,16.97,16.98,16.88,16.91,879200.0,15.1363,15.1452,15.056,15.0828,879200.0
2009-10-02 12:00:00,16.92,16.92,16.88,16.9,682800.0,15.0917,15.0917,15.056,15.0739,682800.0
2009-10-02 12:10:00,16.9,16.93,16.83,16.84,654400.0,15.0739,15.1006,15.0114,15.0203,654400.0
2009-10-02 12:20:00,16.84,16.89,16.81,16.89,991200.0,15.0203,15.0649,14.9936,15.0649,991200.0
2009-10-02 12:30:00,16.89,16.9,16.86,16.87,480800.0,15.0649,15.0739,15.0382,15.0471,480800.0
2009-10-02 12:40:00,16.87,16.89,16.86,16.86,363600.0,15.0471,15.0649,15.0382,15.0382,363600.0
2009-10-02 12:50:00,16.86,16.89,16.85,16.88,462800.0,15.0382,15.0649,15.0293,15.056,462800.0
2009-10-02 13:00:00,16.88,16.93,16.84,16.85,748800.0,15.056,15.1006,15.0203,15.0293,748800.0
2009-10-02 13:10:00,16.85,16.86,16.82,16.84,458400.0,15.0293,15.0382,15.0025,15.0203,458400.0
2009-10-02 13:20:00,16.83,16.84,16.77,16.79,845200.0,15.0114,15.0203,14.9579,14.9757,845200.0
2009-10-02 13:30:00,16.79,16.84,16.79,16.83,590000.0,14.9757,15.0203,14.9757,15.0114,590000.0
2009-10-02 13:40:00,16.82,16.86,16.82,16.85,437600.0,15.0025,15.0382,15.0025,15.0293,437600.0
2009-10-02 13:50:00,16.85,16.9,16.83,16.84,976800.0,15.0293,15.0739,15.0114,15.0203,976800.0
2009-10-02 14:00:00,16.84,16.85,16.81,16.83,834400.0,15.0203,15.0293,14.9936,15.0114,834400.0
2009-10-02 14:10:00,16.83,16.83,16.8,16.83,444000.0,15.0114,15.0114,14.9847,15.0114,444000.0
2009-10-02 14:20:00,16.83,16.85,16.82,16.85,472000.0,15.0114,15.0293,15.0025,15.0293,472000.0
2009-10-02 14:30:00,16.85,16.86,16.82,16.82,941600.0,15.0293,15.0382,15.0025,15.0025,941600.0
2009-10-02 14:40:00,16.82,16.82,16.77,16.78,688000.0,15.0025,15.0025,14.9579,14.9668,688000.0
2009-10-02 14:50:00,16.78,16.81,16.74,16.74,992000.0,14.9668,14.9936,14.9311,14.9311,992000.0
2009-10-02 15:00:00,16.75,16.75,16.64,16.65,1587600.0,14.9401,14.9401,14.8419,14.8509,1587600.0
2009-10-02 15:10:00,16.65,16.74,16.64,16.74,1243200.0,14.8509,14.9311,14.8419,14.9311,1243200.0
2009-10-02 15:20:00,16.74,16.82,16.74,16.8,1982800.0,14.9311,15.0025,14.9311,14.9847,1982800.0
2009-10-02 15:30:00,16.8,16.88,16.79,16.87,1370400.0,14.9847,15.056,14.9757,15.0471,1370400.0
2009-10-02 15:40:00,16.88,16.91,16.85,16.89,1167600.0,15.056,15.0828,15.0293,15.0649,1167600.0
2009-10-02 15:50:00,16.89,16.96,16.84,16.95,2774000.0,15.0649,15.1274,15.0203,15.1184,2774000.0
2009-10-05 09:30:00,16.97,17.03,16.92,17.0,776400.0,15.1363,15.1898,15.0917,15.163,776400.0
2009-10-05 09:40:00,17.0,17.09,17.0,17.02,491600.0,15.163,15.2433,15.163,15.1809,491600.0
2009-10-05 09:50:00,17.02,17.08,17.02,17.07,430400.0,15.1809,15.2344,15.1809,15.2255,430400.0
2009-10-05 10:00:00,17.07,17.16,17.07,17.09,1060400.0,15.2255,15.3058,15.2255,15.2433,1060400.0
2009-10-05 10:10:00,17.09,17.14,17.08,17.14,616800.0,15.2433,15.2879,15.2344,15.2879,616800.0
2009-10-05 10:20:00,17.14,17.19,17.13,17.18,320000.0,15.2879,15.3325,15.279,15.3236,320000.0
2009-10-05 10:30:00,17.18,17.18,17.13,17.16,612400.0,15.3236,15.3236,15.279,15.3058,612400.0
2009-10-05 10:40:00,17.16,17.18,17.15,17.16,228000.0,15.3058,15.3236,15.2968,15.3058,228000.0
2009-10-05 10:50:00,17.16,17.19,17.16,17.18,251200.0,15.3058,15.3325,15.3058,15.3236,251200.0
2009-10-05 11:00:00,17.18,17.19,17.16,17.16,222000.0,15.3236,15.3325,15.3058,15.3058,222000.0
2009-10-05 11:10:00,17.17,17.22,17.17,17.22,374800.0,15.3147,15.3593,15.3147,15.3593,374800.0
2009-10-05 11:20:00,17.22,17.24,17.19,17.19,345600.0,15.3593,15.3771,15.3325,15.3325,345600.0
2009-10-05 11:30:00,17.2,17.22,17.16,17.21,627600.0,15.3414,15.3593,15.3058,15.3504,627600.0
2009-10-05 11:40:00,17.21,17.23,17.2,17.22,132400.0,15.3504,15.3682,15.3414,15.3593,132400.0
2009-10-05 11:50:00,17.22,17.23,17.19,17.21,184800.0,15.3593,15.3682,15.3325,15.3504,184800.0
2009-10-05 12:00:00,17.21,17.22,17.16,17.16,222800.0,15.3504,15.3593,15.3058,15.3058,222800.0
2009-10-05 12:10:00,17.16,17.18,17.15,17.15,120800.0,15.3058,15.3236,15.2968,15.2968,120800.0
2009-10-05 12:20:00,17.15,17.21,17.15,17.2,211600.0,15.2968,15.3504,15.2968,15.3414,211600.0
2009-10-05 12:30:00,17.2,17.2,17.16,17.16,102000.0,15.3414,15.3414,15.3058,15.3058,102000.0
2009-10-05 12:40:00,17.16,17.19,17.16,17.18,134800.0,15.3058,15.3325,15.3058,15.3236,134800.0
2009-10-05 12:50:00,17.18,17.18,17.15,17.16,187600.0,15.3236,15.3236,15.2968,15.3058,187600.0
2009-10-05 13:00:00,17.16,17.16,17.15,17.16,246000.0,15.3058,15.3058,15.2968,15.3058,246000.0
2009-10-05 13:10:00,17.16,17.21,17.15,17.21,308800.0,15.3058,15.3504,15.2968,15.3504,308800.0
2009-10-05 13:20:00,17.21,17.25,17.21,17.21,361200.0,15.3504,15.386,15.3504,15.3504,361200.0
2009-10-05 13:30:00,17.21,17.22,17.18,17.18,184800.0,15.3504,15.3593,15.3236,15.3236,184800.0
2009-10-05 13:40:00,17.19,17.21,17.18,17.21,112400.0,15.3325,15.3504,15.3236,15.3504,112400.0
2009-10-05 13:50:00,17.21,17.24,17.21,17.22,80400.0,15.3504,15.3771,15.3504,15.3593,80400.0
2009-10-05 14:00:00,17.22,17.23,17.2,17.2,106800.0,15.3593,15.3682,15.3414,15.3414,106800.0
2009-10-05 14:10:00,17.2,17.22,17.2,17.21,81600.0,15.3414,15.3593,15.3414,15.3504,81600.0
2009-10-05 14:20:00,17.21,17.21,17.18,17.2,198800.0,15.3504,15.3504,15.3236,15.3414,198800.0
2009-10-05 14:30:00,17.2,17.22,17.2,17.22,144400.0,15.3414,15.3593,15.3414,15.3593,144400.0
2009-10-05 14:40:00,17.22,17.25,17.21,17.24,256000.0,15.3593,15.386,15.3504,15.3771,256000.0
2009-10-05 14:50:00,17.24,17.24,17.19,17.19,349200.0,15.3771,15.3771,15.3325,15.3325,349200.0
2009-10-05 15:00:00,17.19,17.21,17.19,17.2,329600.0,15.3325,15.3504,15.3325,15.3414,329600.0
2009-10-05 15:10:00,17.2,17.2,17.15,17.16,430000.0,15.3414,15.3414,15.2968,15.3058,430000.0
2009-10-05 15:20:00,17.15,17.15,17.07,17.08,854000.0,15.2968,15.2968,15.2255,15.2344,854000.0
2009-10-05 15:30:00,17.08,17.1,17.06,17.08,1152000.0,15.2344,15.2522,15.2166,15.2344,1152000.0
2009-10-05 15:40:00,17.08,17.08,17.0,17.01,822400.0,15.2344,15.2344,15.163,15.172,822400.0
2009-10-05 15:50:00,17.02,17.07,17.0,17.05,1752400.0,15.1809,15.2255,15.163,15.2076,1752400.0
2009-10-06 09:30:00,17.17,17.18,17.06,17.07,1540400.0,15.3147,15.3236,15.2166,15.2255,1540400.0
2009-10-06 09:40:00,17.07,17.07,17.0,17.02,1674400.0,15.2255,15.2255,15.163,15.1809,1674400.0
2009-10-06 09:50:00,17.01,17.02,16.92,16.95,1499600.0,15.172,15.1809,15.0917,15.1184,1499600.0
2009-10-06 10:00:00,16.95,17.01,16.9,16.91,1219200.0,15.1184,15.172,15.0739,15.0828,1219200.0
2009-10-06 10:10:00,16.91,16.93,16.85,16.86,1292400.0,15.0828,15.1006,15.0293,15.0382,1292400.0
2009-10-06 10:20:00,16.87,16.93,16.86,16.92,1462400.0,15.0471,15.1006,15.0382,15.0917,1462400.0
2009-10-06 10:30:00,16.92,17.03,16.91,17.0,1710400.0,15.0917,15.1898,15.0828,15.163,1710400.0
2009-10-06 10:40:00,17.0,17.0,16.9,16.9,653600.0,15.163,15.163,15.0739,15.0739,653600.0
2009-10-06 10:50:00,16.9,16.96,16.88,16.96,654800.0,15.0739,15.1274,15.056,15.1274,654800.0
2009-10-06 11:00:00,16.96,16.97,16.93,16.94,1259200.0,15.1274,15.1363,15.1006,15.1095,1259200.0
2009-10-06 11:10:00,16.94,16.95,16.88,16.93,1361600.0,15.1095,15.1184,15.056,15.1006,1361600.0
2009-10-06 11:20:00,16.93,17.0,16.91,17.0,1480800.0,15.1006,15.163,15.0828,15.163,1480800.0
2009-10-06 11:30:00,17.0,17.01,16.98,17.0,1437200.0,15.163,15.172,15.1452,15.163,1437200.0
2009-10-06 11:40:00,17.0,17.02,16.99,17.0,1995600.0,15.163,15.1809,15.1541,15.163,1995600.0
2009-10-06 11:50:00,17.01,17.09,17.01,17.08,1662400.0,15.172,15.2433,15.172,15.2344,1662400.0
2009-10-06 12:00:00,17.09,17.17,17.07,17.15,2246400.0,15.2433,15.3147,15.2255,15.2968,2246400.0
2009-10-06 12:10:00,17.15,17.16,17.13,17.15,844400.0,15.2968,15.3058,15.279,15.2968,844400.0
2009-10-06 12:20:00,17.15,17.15,17.11,17.14,708800.0,15.2968,15.2968,15.2612,15.2879,708800.0
2009-10-06 12:30:00,17.14,17.16,17.11,17.13,492000.0,15.2879,15.3058,15.2612,15.279,492000.0
2009-10-06 12:40:00,17.13,17.16,17.12,17.14,781600.0,15.279,15.3058,15.2701,15.2879,781600.0
2009-10-06 12:50:00,17.14,17.16,17.12,17.12,433200.0,15.2879,15.3058,15.2701,15.2701,433200.0
2009-10-06 13:00:00,17.12,17.13,17.05,17.06,712000.0,15.2701,15.279,15.2076,15.2166,712000.0
2009-10-06 13:10:00,17.06,17.13,17.05,17.12,475600.0,15.2166,15.279,15.2076,15.2701,475600.0
2009-10-06 13:20:00,17.13,17.13,17.09,17.1,243600.0,15.279,15.279,15.2433,15.2522,243600.0
2009-10-06 13:30:00,17.11,17.11,17.08,17.08,224400.0,15.2612,15.2612,15.2344,15.2344,224400.0
2009-10-06 13:40:00,17.09,17.1,17.07,17.09,400400.0,15.2433,15.2522,15.2255,15.2433,400400.0
2009-10-06 13:50:00,17.09,17.11,17.08,17.09,356400.0,15.2433,15.2612,15.2344,15.2433,356400.0
2009-10-06 14:00:00,17.09,17.09,17.03,17.04,325200.0,15.2433,15.2433,15.1898,15.1987,325200.0
2009-10-06 14:10:00,17.04,17.08,17.03,17.07,360400.0,15.1987,15.2344,15.1898,15.2255,360400.0
2009-10-06 14:20:00,17.07,17.08,17.02,17.03,588400.0,15.2255,15.2344,15.1809,15.1898,588400.0
2009-10-06 14:30:00,17.02,17.03,17.0,17.01,620400.0,15.1809,15.1898,15.163,15.172,620400.0
2009-10-06 14:40:00,17.02,17.02,17.0,17.0,280000.0,15.1809,15.1809,15.163,15.163,280000.0
2009-10-06 14:50:00,17.0,17.03,17.0,17.01,875200.0,15.163,15.1898,15.163,15.172,875200.0
2009-10-06 15:00:00,17.01,17.08,17.01,17.06,455200.0,15.172,15.2344,15.172,15.2166,455200.0
2009-10-06 15:10:00,17.07,17.09,17.06,17.08,313600.0,15.2255,15.2433,15.2166,15.2344,313600.0
2009-10-06 15:20:00,17.08,17.1,17.05,17.06,710000.0,15.2344,15.2522,15.2076,15.2166,710000.0
2009-10-06 15:30:00,17.05,17.09,17.05,17.09,363600.0,15.2076,15.2433,15.2076,15.2433,363600.0
2009-10-06 15:40:00,17.09,17.09,17.06,17.06,393600.0,15.2433,15.2433,15.2166,15.2166,393600.0
2009-10-06 15:50:00,17.06,17.08,17.04,17.07,1070000.0,15.2166,15.2344,15.1987,15.2255,1070000.0
2009-10-07 09:30:00,17.29,17.47,17.23,17.42,3254000.0,15.4217,15.5823,15.3682,15.5377,3254000.0
2009-10-07 09:40:00,17.43,17.44,17.29,17.3,2004400.0,15.5466,15.5555,15.4217,15.4306,2004400.0
2009-10-07 09:50:00,17.29,17.35,17.28,17.35,1705600.0,15.4217,15.4752,15.4128,15.4752,1705600.0
2009-10-07 10:00:00,17.35,17.37,17.3,17.36,1553200.0,15.4752,15.4931,15.4306,15.4841,1553200.0
2009-10-07 10:10:00,17.37,17.49,17.35,17.47,1351200.0,15.4931,15.6001,15.4752,15.5823,1351200.0
2009-10-07 10:20:00,17.47,17.48,17.43,17.43,1055600.0,15.5823,15.5912,15.5466,15.5466,1055600.0
2009-10-07 10:30:00,17.43,17.44,17.35,17.35,891600.0,15.5466,15.5555,15.4752,15.4752,891600.0
2009-10-07 10:40:00,17.36,17.38,17.34,17.34,754400.0,15.4841,15.502,15.4663,15.4663,754400.0
2009-10-07 10:50:00,17.34,17.38,17.33,17.37,1165200.0,15.4663,15.502,15.4574,15.4931,1165200.0
2009-10-07 11:00:00,17.37,17.45,17.36,17.43,1021600.0,15.4931,15.5644,15.4841,15.5466,1021600.0
2009-10-07 11:10:00,17.43,17.45,17.41,17.41,486800.0,15.5466,15.5644,15.5287,15.5287,486800.0
2009-10-07 11:20:00,17.41,17.42,17.38,17.38,429600.0,15.5287,15.5377,15.502,15.502,429600.0
2009-10-07 11:30:00,17.38,17.4,17.36,17.38,647200.0,15.502,15.5198,15.4841,15.502,647200.0
2009-10-07 11:40:00,17.38,17.39,17.35,17.36,414000.0,15.502,15.5109,15.4752,15.4841,414000.0
2009-10-07 11:50:00,17.36,17.36,17.34,17.35,497600.0,15.4841,15.4841,15.4663,15.4752,497600.0
2009-10-07 12:00:00,17.36,17.44,17.35,17.42,930400.0,15.4841,15.5555,15.4752,15.5377,930400.0
2009-10-07 12:10:00,17.42,17.44,17.39,17.4,459200.0,15.5377,15.5555,15.5109,15.5198,459200.0
2009-10-07 12:20:00,17.4,17.43,17.39,17.43,514400.0,15.5198,15.5466,15.5109,15.5466,514400.0
2009-10-07 12:30:00,17.43,17.45,17.42,17.44,1038400.0,15.5466,15.5644,15.5377,15.5555,1038400.0
2009-10-07 12:40:00,17.44,17.46,17.44,17.46,238000.0,15.5555,15.5733,15.5555,15.5733,238000.0
2009-10-07 12:50:00,17.46,17.51,17.46,17.5,990800.0,15.5733,15.6179,15.5733,15.609,990800.0
2009-10-07 13:00:00,17.49,17.57,17.49,17.56,988800.0,15.6001,15.6715,15.6001,15.6625,988800.0
2009-10-07 13:10:00,17.55,17.75,17.55,17.73,1791600.0,15.6536,15.832,15.6536,15.8142,1791600.0
2009-10-07 13:20:00,17.73,17.84,17.69,17.76,5054400.0,15.8142,15.9123,15.7785,15.8409,5054400.0
2009-10-07 13:30:00,17.76,17.77,17.71,17.75,1724000.0,15.8409,15.8498,15.7963,15.832,1724000.0
2009-10-07 13:40:00,17.75,17.75,17.61,17.63,1480000.0,15.832,15.832,15.7071,15.725,1480000.0
2009-10-07 13:50:00,17.63,17.64,17.56,17.63,1429200.0,15.725,15.7339,15.6625,15.725,1429200.0
2009-10-07 14:00:00,17.63,17.72,17.61,17.7,1376400.0,15.725,15.8052,15.7071,15.7874,1376400.0
2009-10-07 14:10:00,17.7,17.71,17.64,17.66,1046000.0,15.7874,15.7963,15.7339,15.7517,1046000.0
2009-10-07 14:20:00,17.66,17.69,17.64,17.67,532000.0,15.7517,15.7785,15.7339,15.7606,532000.0
2009-10-07 14:30:00,17.67,17.7,17.65,17.68,690800.0,15.7606,15.7874,15.7428,15.7696,690800.0
2009-10-07 14:40:00,17.68,17.76,17.67,17.73,1099200.0,15.7696,15.8409,15.7606,15.8142,1099200.0
2009-10-07 14:50:00,17.73,17.77,17.7,17.75,870400.0,15.8142,15.8498,15.7874,15.832,870400.0
2009-10-07 15:00:00,17.75,17.76,17.73,17.74,995600.0,15.832,15.8409,15.8142,15.8231,995600.0
2009-10-07 15:10:00,17.74,17.75,17.72,17.75,811200.0,15.8231,15.832,15.8052,15.832,811200.0
2009-10-07 15:20:00,17.75,17.77,17.71,17.72,1064400.0,15.832,15.8498,15.7963,15.8052,1064400.0
2009-10-07 15:30:00,17.72,17.73,17.69,17.72,1007200.0,15.8052,15.8142,15.7785,15.8052,1007200.0
2009-10-07 15:40:00,17.72,17.73,17.63,17.63,1502400.0,15.8052,15.8142,15.725,15.725,1502400.0
2009-10-07 15:50:00,17.63,17.71,17.63,17.71,2938000.0,15.725,15.7963,15.725,15.7963,2938000.0
2009-10-08 09:30:00,17.78,17.83,17.67,17.81,1824000.0,15.8588,15.9034,15.7606,15.8855,1824000.0
2009-10-08 09:40:00,17.81,17.9,17.81,17.85,1086800.0,15.8855,15.9658,15.8855,15.9212,1086800.0
2009-10-08 09:50:00,17.84,17.9,17.84,17.88,1322400.0,15.9123,15.9658,15.9123,15.948,1322400.0
2009-10-08 10:00:00,17.88,17.9,17.77,17.77,1076000.0,15.948,15.9658,15.8498,15.8498,1076000.0
2009-10-08 10:10:00,17.77,17.82,17.77,17.79,505200.0,15.8498,15.8944,15.8498,15.8677,505200.0
2009-10-08 10:20:00,17.79,17.86,17.77,17.86,470000.0,15.8677,15.9301,15.8498,15.9301,470000.0
2009-10-08 10:30:00,17.86,17.9,17.84,17.86,645200.0,15.9301,15.9658,15.9123,15.9301,645200.0
2009-10-08 10:40:00,17.86,17.86,17.83,17.86,378400.0,15.9301,15.9301,15.9034,15.9301,378400.0
2009-10-08 10:50:00,17.86,17.86,17.84,17.84,310800.0,15.9301,15.9301,15.9123,15.9123,310800.0
2009-10-08 11:00:00,17.84,17.86,17.83,17.86,370800.0,15.9123,15.9301,15.9034,15.9301,370800.0
2009-10-08 11:10:00,17.86,17.88,17.86,17.88,299200.0,15.9301,15.948,15.9301,15.948,299200.0
2009-10-08 11:20:00,17.88,17.92,17.86,17.92,711200.0,15.948,15.9836,15.9301,15.9836,711200.0
2009-10-08 11:30:00,17.92,17.95,17.88,17.88,503200.0,15.9836,16.0104,15.948,15.948,503200.0
2009-10-08 11:40:00,17.88,17.93,17.88,17.93,419600.0,15.948,15.9926,15.948,15.9926,419600.0
2009-10-08 11:50:00,17.93,17.93,17.91,17.92,394400.0,15.9926,15.9926,15.9747,15.9836,394400.0
2009-10-08 12:00:00,17.92,17.94,17.92,17.94,259600.0,15.9836,16.0015,15.9836,16.0015,259600.0
2009-10-08 12:10:00,17.94,17.99,17.93,17.98,493600.0,16.0015,16.0461,15.9926,16.0371,493600.0
2009-10-08 12:20:00,17.99,18.01,17.98,17.99,667600.0,16.0461,16.0639,16.0371,16.0461,667600.0
2009-10-08 12:30:00,17.99,18.0,17.95,17.95,326800.0,16.0461,16.055,16.0104,16.0104,326800.0
2009-10-08 12:40:00,17.95,17.97,17.94,17.94,264400.0,16.0104,16.0282,16.0015,16.0015,264400.0
2009-10-08 12:50:00,17.94,17.95,17.9,17.91,457200.0,16.0015,16.0104,15.9658,15.9747,457200.0
2009-10-08 13:00:00,17.91,17.92,17.88,17.9,557600.0,15.9747,15.9836,15.948,15.9658,557600.0
2009-10-08 13:10:00,17.9,17.91,17.84,17.88,427200.0,15.9658,15.9747,15.9123,15.948,427200.0
2009-10-08 13:20:00,17.89,17.89,17.85,17.87,455600.0,15.9569,15.9569,15.9212,15.939,455600.0
2009-10-08 13:30:00,17.87,17.89,17.86,17.87,358800.0,15.939,15.9569,15.9301,15.939,358800.0
2009-10-08 13:40:00,17.87,17.89,17.86,17.87,267600.0,15.939,15.9569,15.9301,15.939,267600.0
2009-10-08 13:50:00,17.87,17.88,17.86,17.87,130800.0,15.939,15.948,15.9301,15.939,130800.0
2009-10-08 14:00:00,17.87,17.87,17.84,17.86,279600.0,15.939,15.939,15.9123,15.9301,279600.0
2009-10-08 14:10:00,17.86,17.86,17.79,17.81,316000.0,15.9301,15.9301,15.8677,15.8855,316000.0
2009-10-08 14:20:00,17.81,17.84,17.8,17.82,484400.0,15.8855,15.9123,15.8766,15.8944,484400.0
2009-10-08 14:30:00,17.82,17.85,17.81,17.82,260400.0,15.8944,15.9212,15.8855,15.8944,260400.0
2009-10-08 14:40:00,17.83,17.87,17.81,17.87,453600.0,15.9034,15.939,15.8855,15.939,453600.0
2009-10-08 14:50:00,17.87,17.89,17.86,17.87,658800.0,15.939,15.9569,15.9301,15.939,658800.0
2009-10-08 15:00:00,17.87,17.89,17.85,17.89,469200.0,15.939,15.9569,15.9212,15.9569,469200.0
2009-10-08 15:10:00,17.88,17.91,17.88,17.9,894400.0,15.948,15.9747,15.948,15.9658,894400.0
2009-10-08 15:20:00,17.9,17.94,17.9,17.93,752000.0,15.9658,16.0015,15.9658,15.9926,752000.0
2009-10-08 15:30:00,17.92,17.97,17.92,17.96,908800.0,15.9836,16.0282,15.9836,16.0193,908800.0
2009-10-08 15:40:00,17.96,17.98,17.93,17.95,1242800.0,16.0193,16.0371,15.9926,16.0104,1242800.0
2009-10-08 15:50:00,17.95,17.96,17.9,17.92,1315200.0,16.0104,16.0193,15.9658,15.9836,1315200.0
2009-10-09 09:30:00,17.89,17.93,17.84,17.91,504000.0,15.9569,15.9926,15.9123,15.9747,504000.0
2009-10-09 09:40:00,17.9,17.94,17.89,17.94,284000.0,15.9658,16.0015,15.9569,16.0015,284000.0
2009-10-09 09:50:00,17.94,17.95,17.93,17.94,243200.0,16.0015,16.0104,15.9926,16.0015,243200.0
2009-10-09 10:00:00,17.94,17.98,17.94,17.97,470800.0,16.0015,16.0371,16.0015,16.0282,470800.0
2009-10-09 10:10:00,17.97,18.02,17.96,18.02,510400.0,16.0282,16.0728,16.0193,16.0728,510400.0
2009-10-09 10:20:00,18.02,18.09,17.99,18.09,1051200.0,16.0728,16.1353,16.0461,16.1353,1051200.0
2009-10-09 10:30:00,18.09,18.15,18.09,18.15,444400.0,16.1353,16.1888,16.1353,16.1888,444400.0
2009-10-09 10:40:00,18.15,18.21,18.14,18.21,860800.0,16.1888,16.2423,16.1799,16.2423,860800.0
2009-10-09 10:50:00,18.21,18.24,18.15,18.19,1040400.0,16.2423,16.2691,16.1888,16.2245,1040400.0
2009-10-09 11:00:00,18.2,18.23,18.16,18.16,817200.0,16.2334,16.2601,16.1977,16.1977,817200.0
2009-10-09 11:10:00,18.16,18.17,18.12,18.15,333200.0,16.1977,16.2066,16.162,16.1888,333200.0
2009-10-09 11:20:00,18.15,18.2,18.15,18.19,370800.0,16.1888,16.2334,16.1888,16.2245,370800.0
2009-10-09 11:30:00,18.19,18.23,18.18,18.22,338800.0,16.2245,16.2601,16.2155,16.2512,338800.0
2009-10-09 11:40:00,18.22,18.25,18.22,18.25,383200.0,16.2512,16.278,16.2512,16.278,383200.0
2009-10-09 11:50:00,18.25,18.29,18.23,18.28,778400.0,16.278,16.3137,16.2601,16.3047,778400.0
2009-10-09 12:00:00,18.28,18.3,18.26,18.27,940400.0,16.3047,16.3226,16.2869,16.2958,940400.0
2009-10-09 12:10:00,18.28,18.28,18.24,18.25,582400.0,16.3047,16.3047,16.2691,16.278,582400.0
2009-10-09 12:20:00,18.26,18.27,18.25,18.25,452400.0,16.2869,16.2958,16.278,16.278,452400.0
2009-10-09 12:30:00,18.25,18.25,18.21,18.23,553600.0,16.278,16.278,16.2423,16.2601,553600.0
2009-10-09 12:40:00,18.23,18.25,18.23,18.24,313200.0,16.2601,16.278,16.2601,16.2691,313200.0
2009-10-09 12:50:00,18.25,18.27,18.25,18.25,389600.0,16.278,16.2958,16.278,16.278,389600.0
2009-10-09 13:00:00,18.25,18.26,18.24,18.25,301200.0,16.278,16.2869,16.2691,16.278,301200.0
2009-10-09 13:10:00,18.25,18.28,18.25,18.28,219200.0,16.278,16.3047,16.278,16.3047,219200.0
2009-10-09 13:20:00,18.28,18.3,18.27,18.29,395200.0,16.3047,16.3226,16.2958,16.3137,395200.0
2009-10-09 13:30:00,18.29,18.32,18.26,18.26,644800.0,16.3137,16.3404,16.2869,16.2869,644800.0
2009-10-09 13:40:00,18.25,18.26,18.23,18.24,871600.0,16.278,16.2869,16.2601,16.2691,871600.0
2009-10-09 13:50:00,18.24,18.27,18.24,18.26,270400.0,16.2691,16.2958,16.2691,16.2869,270400.0
2009-10-09 14:00:00,18.26,18.26,18.18,18.2,423200.0,16.2869,16.2869,16.2155,16.2334,423200.0
2009-10-09 14:10:00,18.2,18.2,18.15,18.18,537600.0,16.2334,16.2334,16.1888,16.2155,537600.0
2009-10-09 14:20:00,18.19,18.22,18.19,18.22,213200.0,16.2245,16.2512,16.2245,16.2512,213200.0
2009-10-09 14:30:00,18.22,18.22,18.19,18.2,173200.0,16.2512,16.2512,16.2245,16.2334,173200.0
2009-10-09 14:40:00,18.2,18.21,18.17,18.21,462000.0,16.2334,16.2423,16.2066,16.2423,462000.0
2009-10-09 14:50:00,18.21,18.23,18.2,18.23,278800.0,16.2423,16.2601,16.2334,16.2601,278800.0
2009-10-09 15:00:00,18.23,18.25,18.22,18.25,474400.0,16.2601,16.278,16.2512,16.278,474400.0
2009-10-09 15:10:00,18.25,18.25,18.23,18.23,319600.0,16.278,16.278,16.2601,16.2601,319600.0
2009-10-09 15:20:00,18.23,18.24,18.22,18.23,287600.0,16.2601,16.2691,16.2512,16.2601,287600.0
2009-10-09 15:30:00,18.23,18.24,18.19,18.23,468000.0,16.2601,16.2691,16.2245,16.2601,468000.0
2009-10-09 15:40:00,18.23,18.23,18.22,18.22,482800.0,16.2601,16.2601,16.2512,16.2512,482800.0
2009-10-09 15:50:00,18.22,18.25,18.22,18.22,1148000.0,16.2512,16.278,16.2512,16.2512,1148000.0
2009-10-12 09:30:00,18.58,18.68,18.53,18.66,1714800.0,16.5723,16.6615,16.5277,16.6437,1714800.0
2009-10-12 09:40:00,18.66,18.74,18.6,18.65,1014400.0,16.6437,16.715,16.5902,16.6348,1014400.0
2009-10-12 09:50:00,18.65,18.66,18.55,18.58,1116000.0,16.6348,16.6437,16.5456,16.5723,1116000.0
2009-10-12 10:00:00,18.57,18.62,18.57,18.6,849200.0,16.5634,16.608,16.5634,16.5902,849200.0
2009-10-12 10:10:00,18.6,18.61,18.57,18.59,693600.0,16.5902,16.5991,16.5634,16.5812,693600.0
2009-10-12 10:20:00,18.59,18.6,18.57,18.58,746800.0,16.5812,16.5902,16.5634,16.5723,746800.0
2009-10-12 10:30:00,18.58,18.6,18.48,18.5,779200.0,16.5723,16.5902,16.4831,16.501,779200.0
2009-10-12 10:40:00,18.5,18.5,18.42,18.47,1000400.0,16.501,16.501,16.4296,16.4742,1000400.0
2009-10-12 10:50:00,18.47,18.5,18.45,18.48,346400.0,16.4742,16.501,16.4564,16.4831,346400.0
2009-10-12 11:00:00,18.48,18.5,18.47,18.5,214000.0,16.4831,16.501,16.4742,16.501,214000.0
2009-10-12 11:10:00,18.5,18.53,18.47,18.52,353600.0,16.501,16.5277,16.4742,16.5188,353600.0
2009-10-12 11:20:00,18.52,18.56,18.5,18.54,320800.0,16.5188,16.5545,16.501,16.5366,320800.0
2009-10-12 11:30:00,18.54,18.57,18.51,18.56,367600.0,16.5366,16.5634,16.5099,16.5545,367600.0
2009-10-12 11:40:00,18.56,18.57,18.51,18.52,215200.0,16.5545,16.5634,16.5099,16.5188,215200.0
2009-10-12 11:50:00,18.52,18.52,18.42,18.43,525600.0,16.5188,16.5188,16.4296,16.4385,525600.0
2009-10-12 12:00:00,18.43,18.52,18.38,18.52,1213600.0,16.4385,16.5188,16.3939,16.5188,1213600.0
2009-10-12 12:10:00,18.52,18.52,18.45,18.45,245200.0,16.5188,16.5188,16.4564,16.4564,245200.0
2009-10-12 12:20:00,18.45,18.47,18.44,18.44,165600.0,16.4564,16.4742,16.4474,16.4474,165600.0
2009-10-12 12:30:00,18.44,18.46,18.41,18.46,158400.0,16.4474,16.4653,16.4207,16.4653,158400.0
2009-10-12 12:40:00,18.46,18.46,18.42,18.42,179600.0,16.4653,16.4653,16.4296,16.4296,179600.0
2009-10-12 12:50:00,18.42,18.43,18.42,18.42,166000.0,16.4296,16.4385,16.4296,16.4296,166000.0
2009-10-12 13:00:00,18.42,18.43,18.4,18.42,196800.0,16.4296,16.4385,16.4118,16.4296,196800.0
2009-10-12 13:10:00,18.42,18.43,18.41,18.41,149200.0,16.4296,16.4385,16.4207,16.4207,149200.0
2009-10-12 13:20:00,18.41,18.43,18.41,18.42,137600.0,16.4207,16.4385,16.4207,16.4296,137600.0
2009-10-12 13:30:00,18.42,18.42,18.4,18.41,148000.0,16.4296,16.4296,16.4118,16.4207,148000.0
2009-10-12 13:40:00,18.41,18.45,18.41,18.44,147600.0,16.4207,16.4564,16.4207,16.4474,147600.0
2009-10-12 13:50:00,18.44,18.46,18.43,18.46,217200.0,16.4474,16.4653,16.4385,16.4653,217200.0
2009-10-12 14:00:00,18.46,18.47,18.46,18.47,230400.0,16.4653,16.4742,16.4653,16.4742,230400.0
2009-10-12 14:10:00,18.47,18.5,18.45,18.48,515600.0,16.4742,16.501,16.4564,16.4831,515600.0
2009-10-12 14:20:00,18.47,18.5,18.45,18.46,320400.0,16.4742,16.501,16.4564,16.4653,320400.0
2009-10-12 14:30:00,18.46,18.46,18.34,18.37,664400.0,16.4653,16.4653,16.3582,16.385,664400.0
2009-10-12 14:40:00,18.37,18.43,18.37,18.39,286000.0,16.385,16.4385,16.385,16.4028,286000.0
2009-10-12 14:50:00,18.4,18.4,18.36,18.38,190400.0,16.4118,16.4118,16.3761,16.3939,190400.0
2009-10-12 15:00:00,18.38,18.45,18.38,18.45,328000.0,16.3939,16.4564,16.3939,16.4564,328000.0
2009-10-12 15:10:00,18.45,18.46,18.43,18.44,278400.0,16.4564,16.4653,16.4385,16.4474,278400.0
2009-10-12 15:20:00,18.44,18.48,18.43,18.47,217200.0,16.4474,16.4831,16.4385,16.4742,217200.0
2009-10-12 15:30:00,18.47,18.5,18.47,18.47,308400.0,16.4742,16.501,16.4742,16.4742,308400.0
2009-10-12 15:40:00,18.47,18.49,18.45,18.46,472800.0,16.4742,16.492,16.4564,16.4653,472800.0
2009-10-12 15:50:00,18.46,18.47,18.39,18.44,1424400.0,16.4653,16.4742,16.4028,16.4474,1424400.0
2009-10-13 09:30:00,18.43,18.46,18.36,18.37,360000.0,16.4385,16.4653,16.3761,16.385,360000.0
2009-10-13 09:40:00,18.37,18.41,18.31,18.41,514800.0,16.385,16.4207,16.3315,16.4207,514800.0
2009-10-13 09:50:00,18.41,18.44,18.39,18.42,438000.0,16.4207,16.4474,16.4028,16.4296,438000.0
2009-10-13 10:00:00,18.43,18.46,18.41,18.45,582400.0,16.4385,16.4653,16.4207,16.4564,582400.0
2009-10-13 10:10:00,18.45,18.45,18.42,18.44,482800.0,16.4564,16.4564,16.4296,16.4474,482800.0
2009-10-13 10:20:00,18.44,18.46,18.43,18.46,306000.0,16.4474,16.4653,16.4385,16.4653,306000.0
2009-10-13 10:30:00,18.46,18.54,18.45,18.53,448800.0,16.4653,16.5366,16.4564,16.5277,448800.0
2009-10-13 10:40:00,18.52,18.57,18.52,18.56,366000.0,16.5188,16.5634,16.5188,16.5545,366000.0
2009-10-13 10:50:00,18.56,18.57,18.52,18.57,294400.0,16.5545,16.5634,16.5188,16.5634,294400.0
2009-10-13 11:00:00,18.57,18.6,18.56,18.56,747200.0,16.5634,16.5902,16.5545,16.5545,747200.0
2009-10-13 11:10:00,18.57,18.58,18.52,18.53,242000.0,16.5634,16.5723,16.5188,16.5277,242000.0
2009-10-13 11:20:00,18.53,18.57,18.49,18.57,426000.0,16.5277,16.5634,16.492,16.5634,426000.0
2009-10-13 11:30:00,18.57,18.68,18.56,18.63,1287600.0,16.5634,16.6615,16.5545,16.6169,1287600.0
2009-10-13 11:40:00,18.63,18.73,18.58,18.66,938800.0,16.6169,16.7061,16.5723,16.6437,938800.0
2009-10-13 11:50:00,18.66,18.68,18.61,18.61,283200.0,16.6437,16.6615,16.5991,16.5991,283200.0
2009-10-13 12:00:00,18.61,18.61,18.58,18.6,143600.0,16.5991,16.5991,16.5723,16.5902,143600.0
2009-10-13 12:10:00,18.6,18.61,18.59,18.6,182800.0,16.5902,16.5991,16.5812,16.5902,182800.0
2009-10-13 12:20:00,18.6,18.74,18.59,18.72,1262000.0,16.5902,16.715,16.5812,16.6972,1262000.0
2009-10-13 12:30:00,18.73,18.74,18.66,18.68,534000.0,16.7061,16.715,16.6437,16.6615,534000.0
2009-10-13 12:40:00,18.68,18.71,18.67,18.68,192400.0,16.6615,16.6883,16.6526,16.6615,192400.0
2009-10-13 12:50:00,18.68,18.68,18.64,18.65,202000.0,16.6615,16.6615,16.6258,16.6348,202000.0
2009-10-13 13:00:00,18.65,18.66,18.64,18.66,201600.0,16.6348,16.6437,16.6258,16.6437,201600.0
2009-10-13 13:10:00,18.65,18.67,18.64,18.64,197200.0,16.6348,16.6526,16.6258,16.6258,197200.0
2009-10-13 13:20:00,18.64,18.65,18.62,18.64,242800.0,16.6258,16.6348,16.608,16.6258,242800.0
2009-10-13 13:30:00,18.64,18.7,18.63,18.64,616400.0,16.6258,16.6793,16.6169,16.6258,616400.0
2009-10-13 13:40:00,18.65,18.65,18.61,18.62,206800.0,16.6348,16.6348,16.5991,16.608,206800.0
2009-10-13 13:50:00,18.62,18.63,18.59,18.63,350400.0,16.608,16.6169,16.5812,16.6169,350400.0
2009-10-13 14:00:00,18.63,18.63,18.55,18.56,330400.0,16.6169,16.6169,16.5456,16.5545,330400.0
2009-10-13 14:10:00,18.56,18.59,18.55,18.59,334400.0,16.5545,16.5812,16.5456,16.5812,334400.0
2009-10-13 14:20:00,18.59,18.63,18.58,18.63,331200.0,16.5812,16.6169,16.5723,16.6169,331200.0
2009-10-13 14:30:00,18.63,18.67,18.62,18.62,522800.0,16.6169,16.6526,16.608,16.608,522800.0
2009-10-13 14:40:00,18.62,18.64,18.62,18.63,214000.0,16.608,16.6258,16.608,16.6169,214000.0
2009-10-13 14:50:00,18.63,18.73,18.63,18.73,1286800.0,16.6169,16.7061,16.6169,16.7061,1286800.0
2009-10-13 15:00:00,18.72,18.75,18.69,18.72,2176000.0,16.6972,16.7239,16.6704,16.6972,2176000.0
2009-10-13 15:10:00,18.71,18.72,18.68,18.7,586800.0,16.6883,16.6972,16.6615,16.6793,586800.0
2009-10-13 15:20:00,18.7,18.7,18.67,18.69,518400.0,16.6793,16.6793,16.6526,16.6704,518400.0
2009-10-13 15:30:00,18.69,18.69,18.65,18.65,430000.0,16.6704,16.6704,16.6348,16.6348,430000.0
2009-10-13 15:40:00,18.65,18.7,18.65,18.7,521200.0,16.6348,16.6793,16.6348,16.6793,521200.0
2009-10-13 15:50:00,18.7,18.7,18.66,18.67,1104000.0,16.6793,16.6793,16.6437,16.6526,1104000.0
2009-10-14 09:30:00,18.71,18.78,18.65,18.69,2277200.0,16.6883,16.7507,16.6348,16.6704,2277200.0
2009-10-14 09:40:00,18.69,18.81,18.68,18.68,832000.0,16.6704,16.7775,16.6615,16.6615,832000.0
2009-10-14 09:50:00,18.68,18.76,18.63,18.7,1677600.0,16.6615,16.7329,16.6169,16.6793,1677600.0
2009-10-14 10:00:00,18.69,18.75,18.66,18.66,1035200.0,16.6704,16.7239,16.6437,16.6437,1035200.0
2009-10-14 10:10:00,18.67,18.69,18.58,18.59,800800.0,16.6526,16.6704,16.5723,16.5812,800800.0
2009-10-14 10:20:00,18.58,18.63,18.56,18.58,598000.0,16.5723,16.6169,16.5545,16.5723,598000.0
2009-10-14 10:30:00,18.58,18.71,18.53,18.67,1400000.0,16.5723,16.6883,16.5277,16.6526,1400000.0
2009-10-14 10:40:00,18.68,18.7,18.63,18.63,206400.0,16.6615,16.6793,16.6169,16.6169,206400.0
2009-10-14 10:50:00,18.63,18.75,18.63,18.72,1116400.0,16.6169,16.7239,16.6169,16.6972,1116400.0
2009-10-14 11:00:00,18.72,18.75,18.72,18.74,674000.0,16.6972,16.7239,16.6972,16.715,674000.0
2009-10-14 11:10:00,18.74,18.77,18.63,18.64,1110800.0,16.715,16.7418,16.6169,16.6258,1110800.0
2009-10-14 11:20:00,18.65,18.65,18.59,18.6,552000.0,16.6348,16.6348,16.5812,16.5902,552000.0
2009-10-14 11:30:00,18.6,18.61,18.54,18.56,550800.0,16.5902,16.5991,16.5366,16.5545,550800.0
2009-10-14 11:40:00,18.56,18.58,18.55,18.57,222000.0,16.5545,16.5723,16.5456,16.5634,222000.0
2009-10-14 11:50:00,18.56,18.69,18.54,18.54,535200.0,16.5545,16.6704,16.5366,16.5366,535200.0
2009-10-14 12:00:00,18.55,18.63,18.5,18.5,697200.0,16.5456,16.6169,16.501,16.501,697200.0
2009-10-14 12:10:00,18.5,18.52,18.48,18.48,318400.0,16.501,16.5188,16.4831,16.4831,318400.0
2009-10-14 12:20:00,18.48,18.49,18.45,18.45,521200.0,16.4831,16.492,16.4564,16.4564,521200.0
2009-10-14 12:30:00,18.45,18.48,18.45,18.48,339200.0,16.4564,16.4831,16.4564,16.4831,339200.0
2009-10-14 12:40:00,18.48,18.54,18.47,18.49,522800.0,16.4831,16.5366,16.4742,16.492,522800.0
2009-10-14 12:50:00,18.49,18.53,18.49,18.51,240400.0,16.492,16.5277,16.492,16.5099,240400.0
2009-10-14 13:00:00,18.51,18.51,18.48,18.48,323600.0,16.5099,16.5099,16.4831,16.4831,323600.0
2009-10-14 13:10:00,18.48,18.51,18.48,18.49,155600.0,16.4831,16.5099,16.4831,16.492,155600.0
2009-10-14 13:20:00,18.49,18.49,18.46,18.48,164000.0,16.492,16.492,16.4653,16.4831,164000.0
2009-10-14 13:30:00,18.48,18.53,18.47,18.53,234400.0,16.4831,16.5277,16.4742,16.5277,234400.0
2009-10-14 13:40:00,18.52,18.56,18.52,18.54,304000.0,16.5188,16.5545,16.5188,16.5366,304000.0
2009-10-14 13:50:00,18.54,18.54,18.49,18.5,264000.0,16.5366,16.5366,16.492,16.501,264000.0
2009-10-14 14:00:00,18.5,18.53,18.47,18.53,303200.0,16.501,16.5277,16.4742,16.5277,303200.0
2009-10-14 14:10:00,18.53,18.53,18.47,18.51,276800.0,16.5277,16.5277,16.4742,16.5099,276800.0
2009-10-14 14:20:00,18.51,18.51,18.49,18.5,206400.0,16.5099,16.5099,16.492,16.501,206400.0
2009-10-14 14:30:00,18.5,18.55,18.5,18.55,393600.0,16.501,16.5456,16.501,16.5456,393600.0
2009-10-14 14:40:00,18.55,18.57,18.54,18.57,268400.0,16.5456,16.5634,16.5366,16.5634,268400.0
2009-10-14 14:50:00,18.57,18.6,18.55,18.6,335200.0,16.5634,16.5902,16.5456,16.5902,335200.0
2009-10-14 15:00:00,18.6,18.63,18.59,18.62,503200.0,16.5902,16.6169,16.5812,16.608,503200.0
2009-10-14 15:10:00,18.62,18.69,18.62,18.66,691600.0,16.608,16.6704,16.608,16.6437,691600.0
2009-10-14 15:20:00,18.67,18.7,18.65,18.66,457200.0,16.6526,16.6793,16.6348,16.6437,457200.0
2009-10-14 15:30:00,18.66,18.69,18.64,18.68,580800.0,16.6437,16.6704,16.6258,16.6615,580800.0
2009-10-14 15:40:00,18.68,18.7,18.65,18.68,768000.0,16.6615,16.6793,16.6348,16.6615,768000.0
2009-10-14 15:50:00,18.68,18.71,18.66,18.7,1825600.0,16.6615,16.6883,16.6437,16.6793,1825600.0
2009-10-15 09:30:00,18.55,18.62,18.54,18.59,400800.0,16.5456,16.608,16.5366,16.5812,400800.0
2009-10-15 09:40:00,18.6,18.64,18.57,18.64,240000.0,16.5902,16.6258,16.5634,16.6258,240000.0
2009-10-15 09:50:00,18.64,18.64,18.57,18.64,437600.0,16.6258,16.6258,16.5634,16.6258,437600.0
2009-10-15 10:00:00,18.64,18.68,18.63,18.65,365600.0,16.6258,16.6615,16.6169,16.6348,365600.0
2009-10-15 10:10:00,18.66,18.69,18.64,18.68,350400.0,16.6437,16.6704,16.6258,16.6615,350400.0
2009-10-15 10:20:00,18.68,18.7,18.65,18.7,375200.0,16.6615,16.6793,16.6348,16.6793,375200.0
2009-10-15 10:30:00,18.7,18.73,18.68,18.72,345200.0,16.6793,16.7061,16.6615,16.6972,345200.0
2009-10-15 10:40:00,18.72,18.73,18.69,18.69,406400.0,16.6972,16.7061,16.6704,16.6704,406400.0
2009-10-15 10:50:00,18.7,18.7,18.67,18.67,127600.0,16.6793,16.6793,16.6526,16.6526,127600.0
2009-10-15 11:00:00,18.68,18.68,18.63,18.64,399200.0,16.6615,16.6615,16.6169,16.6258,399200.0
2009-10-15 11:10:00,18.63,18.64,18.57,18.58,394400.0,16.6169,16.6258,16.5634,16.5723,394400.0
2009-10-15 11:20:00,18.58,18.61,18.55,18.56,245600.0,16.5723,16.5991,16.5456,16.5545,245600.0
2009-10-15 11:30:00,18.56,18.6,18.55,18.6,176800.0,16.5545,16.5902,16.5456,16.5902,176800.0
2009-10-15 11:40:00,18.6,18.6,18.56,18.56,210400.0,16.5902,16.5902,16.5545,16.5545,210400.0
2009-10-15 11:50:00,18.56,18.58,18.55,18.56,238800.0,16.5545,16.5723,16.5456,16.5545,238800.0
2009-10-15 12:00:00,18.56,18.58,18.56,18.58,272800.0,16.5545,16.5723,16.5545,16.5723,272800.0
2009-10-15 12:10:00,18.58,18.58,18.56,18.57,118800.0,16.5723,16.5723,16.5545,16.5634,118800.0
2009-10-15 12:20:00,18.57,18.59,18.55,18.55,193600.0,16.5634,16.5812,16.5456,16.5456,193600.0
2009-10-15 12:30:00,18.55,18.56,18.52,18.52,253600.0,16.5456,16.5545,16.5188,16.5188,253600.0
2009-10-15 12:40:00,18.52,18.53,18.5,18.52,238800.0,16.5188,16.5277,16.501,16.5188,238800.0
2009-10-15 12:50:00,18.52,18.58,18.52,18.56,235600.0,16.5188,16.5723,16.5188,16.5545,235600.0
2009-10-15 13:00:00,18.56,18.59,18.56,18.58,218800.0,16.5545,16.5812,16.5545,16.5723,218800.0
2009-10-15 13:10:00,18.58,18.63,18.57,18.62,397200.0,16.5723,16.6169,16.5634,16.608,397200.0
2009-10-15 13:20:00,18.62,18.63,18.59,18.59,218800.0,16.608,16.6169,16.5812,16.5812,218800.0
2009-10-15 13:30:00,18.6,18.6,18.57,18.57,113200.0,16.5902,16.5902,16.5634,16.5634,113200.0
2009-10-15 13:40:00,18.57,18.69,18.57,18.69,629600.0,16.5634,16.6704,16.5634,16.6704,629600.0
2009-10-15 13:50:00,18.69,18.88,18.69,18.86,2000800.0,16.6704,16.8399,16.6704,16.8221,2000800.0
2009-10-15 14:00:00,18.86,18.96,18.85,18.88,2058800.0,16.8221,16.9113,16.8131,16.8399,2058800.0
2009-10-15 14:10:00,18.88,18.88,18.81,18.84,954400.0,16.8399,16.8399,16.7775,16.8042,954400.0
2009-10-15 14:20:00,18.83,18.85,18.78,18.83,502800.0,16.7953,16.8131,16.7507,16.7953,502800.0
2009-10-15 14:30:00,18.84,18.84,18.79,18.81,427600.0,16.8042,16.8042,16.7596,16.7775,427600.0
2009-10-15 14:40:00,18.81,18.94,18.79,18.9,693600.0,16.7775,16.8934,16.7596,16.8577,693600.0
2009-10-15 14:50:00,18.89,18.95,18.86,18.93,715200.0,16.8488,16.9023,16.8221,16.8845,715200.0
2009-10-15 15:00:00,18.94,18.96,18.91,18.93,624800.0,16.8934,16.9113,16.8667,16.8845,624800.0
2009-10-15 15:10:00,18.92,18.93,18.89,18.9,479600.0,16.8756,16.8845,16.8488,16.8577,479600.0
2009-10-15 15:20:00,18.9,18.91,18.77,18.77,878000.0,16.8577,16.8667,16.7418,16.7418,878000.0
2009-10-15 15:30:00,18.77,18.8,18.74,18.75,594400.0,16.7418,16.7685,16.715,16.7239,594400.0
2009-10-15 15:40:00,18.75,18.81,18.75,18.81,511600.0,16.7239,16.7775,16.7239,16.7775,511600.0
2009-10-15 15:50:00,18.8,18.83,18.74,18.75,937200.0,16.7685,16.7953,16.715,16.7239,937200.0
2009-10-16 09:30:00,18.64,18.77,18.64,18.75,523600.0,16.6258,16.7418,16.6258,16.7239,523600.0
2009-10-16 09:40:00,18.74,18.75,18.63,18.68,298400.0,16.715,16.7239,16.6169,16.6615,298400.0
2009-10-16 09:50:00,18.68,18.71,18.6,18.61,314800.0,16.6615,16.6883,16.5902,16.5991,314800.0
2009-10-16 10:00:00,18.61,18.62,18.54,18.59,501600.0,16.5991,16.608,16.5366,16.5812,501600.0
2009-10-16 10:10:00,18.59,18.59,18.54,18.56,532000.0,16.5812,16.5812,16.5366,16.5545,532000.0
2009-10-16 10:20:00,18.56,18.59,18.55,18.56,396800.0,16.5545,16.5812,16.5456,16.5545,396800.0
2009-10-16 10:30:00,18.56,18.61,18.54,18.6,407600.0,16.5545,16.5991,16.5366,16.5902,407600.0
2009-10-16 10:40:00,18.6,18.64,18.59,18.61,594800.0,16.5902,16.6258,16.5812,16.5991,594800.0
2009-10-16 10:50:00,18.6,18.62,18.59,18.6,1298800.0,16.5902,16.608,16.5812,16.5902,1298800.0
2009-10-16 11:00:00,18.6,18.61,18.59,18.59,237200.0,16.5902,16.5991,16.5812,16.5812,237200.0
2009-10-16 11:10:00,18.59,18.6,18.57,18.6,338000.0,16.5812,16.5902,16.5634,16.5902,338000.0
2009-10-16 11:20:00,18.6,18.61,18.59,18.6,148800.0,16.5902,16.5991,16.5812,16.5902,148800.0
2009-10-16 11:30:00,18.59,18.63,18.59,18.61,242000.0,16.5812,16.6169,16.5812,16.5991,242000.0
2009-10-16 11:40:00,18.61,18.61,18.57,18.58,132000.0,16.5991,16.5991,16.5634,16.5723,132000.0
2009-10-16 11:50:00,18.58,18.59,18.57,18.58,69200.0,16.5723,16.5812,16.5634,16.5723,69200.0
2009-10-16 12:00:00,18.59,18.62,18.59,18.6,189600.0,16.5812,16.608,16.5812,16.5902,189600.0
2009-10-16 12:10:00,18.61,18.61,18.57,18.58,151600.0,16.5991,16.5991,16.5634,16.5723,151600.0
2009-10-16 12:20:00,18.58,18.64,18.58,18.6,492400.0,16.5723,16.6258,16.5723,16.5902,492400.0
2009-10-16 12:30:00,18.6,18.64,18.6,18.62,238000.0,16.5902,16.6258,16.5902,16.608,238000.0
2009-10-16 12:40:00,18.62,18.63,18.6,18.63,111200.0,16.608,16.6169,16.5902,16.6169,111200.0
2009-10-16 12:50:00,18.63,18.64,18.61,18.61,72400.0,16.6169,16.6258,16.5991,16.5991,72400.0
2009-10-16 13:00:00,18.61,18.63,18.61,18.62,69600.0,16.5991,16.6169,16.5991,16.608,69600.0
2009-10-16 13:10:00,18.62,18.64,18.61,18.63,100800.0,16.608,16.6258,16.5991,16.6169,100800.0
2009-10-16 13:20:00,18.62,18.64,18.62,18.64,93200.0,16.608,16.6258,16.608,16.6258,93200.0
2009-10-16 13:30:00,18.64,18.64,18.62,18.63,114800.0,16.6258,16.6258,16.608,16.6169,114800.0
2009-10-16 13:40:00,18.62,18.63,18.6,18.61,145200.0,16.608,16.6169,16.5902,16.5991,145200.0
2009-10-16 13:50:00,18.61,18.63,18.61,18.61,239600.0,16.5991,16.6169,16.5991,16.5991,239600.0
2009-10-16 14:00:00,18.61,18.61,18.59,18.61,143600.0,16.5991,16.5991,16.5812,16.5991,143600.0
2009-10-16 14:10:00,18.61,18.63,18.6,18.61,321600.0,16.5991,16.6169,16.5902,16.5991,321600.0
2009-10-16 14:20:00,18.61,18.63,18.61,18.63,143600.0,16.5991,16.6169,16.5991,16.6169,143600.0
2009-10-16 14:30:00,18.63,18.65,18.63,18.65,271600.0,16.6169,16.6348,16.6169,16.6348,271600.0
2009-10-16 14:40:00,18.65,18.65,18.6,18.6,172400.0,16.6348,16.6348,16.5902,16.5902,172400.0
2009-10-16 14:50:00,18.6,18.64,18.6,18.63,197200.0,16.5902,16.6258,16.5902,16.6169,197200.0
2009-10-16 15:00:00,18.64,18.65,18.63,18.65,288000.0,16.6258,16.6348,16.6169,16.6348,288000.0
2009-10-16 15:10:00,18.64,18.66,18.64,18.65,301200.0,16.6258,16.6437,16.6258,16.6348,301200.0
2009-10-16 15:20:00,18.65,18.7,18.64,18.68,276400.0,16.6348,16.6793,16.6258,16.6615,276400.0
2009-10-16 15:30:00,18.68,18.7,18.67,18.69,195200.0,16.6615,16.6793,16.6526,16.6704,195200.0
2009-10-16 15:40:00,18.69,18.71,18.68,18.68,467600.0,16.6704,16.6883,16.6615,16.6615,467600.0
2009-10-16 15:50:00,18.68,18.68,18.5,18.55,2438400.0,16.6615,16.6615,16.501,16.5456,2438400.0
2009-10-19 09:30:00,18.57,18.66,18.5,18.52,300000.0,16.5634,16.6437,16.501,16.5188,300000.0
2009-10-19 09:40:00,18.52,18.55,18.3,18.33,1272400.0,16.5188,16.5456,16.3226,16.3493,1272400.0
2009-10-19 09:50:00,18.33,18.37,18.33,18.37,506400.0,16.3493,16.385,16.3493,16.385,506400.0
2009-10-19 10:00:00,18.37,18.5,18.36,18.5,269600.0,16.385,16.501,16.3761,16.501,269600.0
2009-10-19 10:10:00,18.5,18.5,18.38,18.38,455200.0,16.501,16.501,16.3939,16.3939,455200.0
2009-10-19 10:20:00,18.37,18.4,18.35,18.39,380800.0,16.385,16.4118,16.3672,16.4028,380800.0
2009-10-19 10:30:00,18.39,18.41,18.33,18.34,301600.0,16.4028,16.4207,16.3493,16.3582,301600.0
2009-10-19 10:40:00,18.34,18.36,18.32,18.33,288400.0,16.3582,16.3761,16.3404,16.3493,288400.0
2009-10-19 10:50:00,18.33,18.4,18.33,18.4,450800.0,16.3493,16.4118,16.3493,16.4118,450800.0
2009-10-19 11:00:00,18.4,18.46,18.4,18.45,486000.0,16.4118,16.4653,16.4118,16.4564,486000.0
2009-10-19 11:10:00,18.45,18.57,18.45,18.57,386800.0,16.4564,16.5634,16.4564,16.5634,386800.0
2009-10-19 11:20:00,18.57,18.61,18.57,18.6,335200.0,16.5634,16.5991,16.5634,16.5902,335200.0
2009-10-19 11:30:00,18.61,18.61,18.59,18.59,192800.0,16.5991,16.5991,16.5812,16.5812,192800.0
2009-10-19 11:40:00,18.59,18.63,18.58,18.59,548000.0,16.5812,16.6169,16.5723,16.5812,548000.0
2009-10-19 11:50:00,18.59,18.61,18.57,18.59,242000.0,16.5812,16.5991,16.5634,16.5812,242000.0
2009-10-19 12:00:00,18.59,18.71,18.59,18.7,617200.0,16.5812,16.6883,16.5812,16.6793,617200.0
2009-10-19 12:10:00,18.7,18.74,18.66,18.7,453600.0,16.6793,16.715,16.6437,16.6793,453600.0
2009-10-19 12:20:00,18.7,18.71,18.67,18.68,134000.0,16.6793,16.6883,16.6526,16.6615,134000.0
2009-10-19 12:30:00,18.68,18.68,18.65,18.66,184400.0,16.6615,16.6615,16.6348,16.6437,184400.0
2009-10-19 12:40:00,18.66,18.7,18.66,18.69,94800.0,16.6437,16.6793,16.6437,16.6704,94800.0
2009-10-19 12:50:00,18.69,18.69,18.65,18.67,53600.0,16.6704,16.6704,16.6348,16.6526,53600.0
2009-10-19 13:00:00,18.67,18.68,18.64,18.68,67200.0,16.6526,16.6615,16.6258,16.6615,67200.0
2009-10-19 13:10:00,18.68,18.69,18.66,18.68,81600.0,16.6615,16.6704,16.6437,16.6615,81600.0
2009-10-19 13:20:00,18.68,18.68,18.66,18.67,110800.0,16.6615,16.6615,16.6437,16.6526,110800.0
2009-10-19 13:30:00,18.67,18.71,18.67,18.7,182400.0,16.6526,16.6883,16.6526,16.6793,182400.0
2009-10-19 13:40:00,18.71,18.71,18.63,18.66,420000.0,16.6883,16.6883,16.6169,16.6437,420000.0
2009-10-19 13:50:00,18.66,18.67,18.63,18.66,128400.0,16.6437,16.6526,16.6169,16.6437,128400.0
2009-10-19 14:00:00,18.65,18.67,18.65,18.67,101600.0,16.6348,16.6526,16.6348,16.6526,101600.0
2009-10-19 14:10:00,18.67,18.67,18.64,18.65,218800.0,16.6526,16.6526,16.6258,16.6348,218800.0
2009-10-19 14:20:00,18.65,18.65,18.61,18.65,189200.0,16.6348,16.6348,16.5991,16.6348,189200.0
2009-10-19 14:30:00,18.65,18.65,18.63,18.64,122400.0,16.6348,16.6348,16.6169,16.6258,122400.0
2009-10-19 14:40:00,18.64,18.65,18.63,18.64,185600.0,16.6258,16.6348,16.6169,16.6258,185600.0
2009-10-19 14:50:00,18.64,18.65,18.63,18.65,164400.0,16.6258,16.6348,16.6169,16.6348,164400.0
2009-10-19 15:00:00,18.65,18.66,18.65,18.65,163200.0,16.6348,16.6437,16.6348,16.6348,163200.0
2009-10-19 15:10:00,18.65,18.66,18.64,18.65,171600.0,16.6348,16.6437,16.6258,16.6348,171600.0
2009-10-19 15:20:00,18.65,18.65,18.6,18.61,514000.0,16.6348,16.6348,16.5902,16.5991,514000.0
2009-10-19 15:30:00,18.61,18.65,18.61,18.62,398800.0,16.5991,16.6348,16.5991,16.608,398800.0
2009-10-19 15:40:00,18.63,18.71,18.63,18.71,898000.0,16.6169,16.6883,16.6169,16.6883,898000.0
2009-10-19 15:50:00,18.71,18.75,18.7,18.73,1966000.0,16.6883,16.7239,16.6793,16.7061,1966000.0
2009-10-20 09:30:00,18.86,18.86,18.61,18.63,991600.0,16.8221,16.8221,16.5991,16.6169,991600.0
2009-10-20 09:40:00,18.63,18.81,18.63,18.76,438800.0,16.6169,16.7775,16.6169,16.7329,438800.0
2009-10-20 09:50:00,18.77,18.88,18.75,18.87,635200.0,16.7418,16.8399,16.7239,16.831,635200.0
2009-10-20 10:00:00,18.87,18.95,18.86,18.87,831200.0,16.831,16.9023,16.8221,16.831,831200.0
2009-10-20 10:10:00,18.87,18.9,18.83,18.83,577200.0,16.831,16.8577,16.7953,16.7953,577200.0
2009-10-20 10:20:00,18.83,18.9,18.8,18.88,335200.0,16.7953,16.8577,16.7685,16.8399,335200.0
2009-10-20 10:30:00,18.87,18.88,18.83,18.87,269600.0,16.831,16.8399,16.7953,16.831,269600.0
2009-10-20 10:40:00,18.87,18.98,18.87,18.94,1147600.0,16.831,16.9291,16.831,16.8934,1147600.0
2009-10-20 10:50:00,18.94,18.97,18.92,18.93,426800.0,16.8934,16.9202,16.8756,16.8845,426800.0
2009-10-20 11:00:00,18.94,18.94,18.86,18.86,828800.0,16.8934,16.8934,16.8221,16.8221,828800.0
2009-10-20 11:10:00,18.86,18.93,18.86,18.91,360400.0,16.8221,16.8845,16.8221,16.8667,360400.0
2009-10-20 11:20:00,18.91,18.92,18.87,18.9,323200.0,16.8667,16.8756,16.831,16.8577,323200.0
2009-10-20 11:30:00,18.9,18.9,18.83,18.84,470000.0,16.8577,16.8577,16.7953,16.8042,470000.0
2009-10-20 11:40:00,18.84,18.85,18.78,18.81,327200.0,16.8042,16.8131,16.7507,16.7775,327200.0
2009-10-20 11:50:00,18.82,18.89,18.81,18.89,271600.0,16.7864,16.8488,16.7775,16.8488,271600.0
2009-10-20 12:00:00,18.89,18.91,18.85,18.86,803600.0,16.8488,16.8667,16.8131,16.8221,803600.0
2009-10-20 12:10:00,18.86,18.89,18.76,18.88,329600.0,16.8221,16.8488,16.7329,16.8399,329600.0
2009-10-20 12:20:00,18.88,18.88,18.85,18.88,260400.0,16.8399,16.8399,16.8131,16.8399,260400.0
2009-10-20 12:30:00,18.87,18.9,18.86,18.86,254800.0,16.831,16.8577,16.8221,16.8221,254800.0
2009-10-20 12:40:00,18.86,18.93,18.86,18.93,198400.0,16.8221,16.8845,16.8221,16.8845,198400.0
2009-10-20 12:50:00,18.93,18.95,18.88,18.88,180400.0,16.8845,16.9023,16.8399,16.8399,180400.0
2009-10-20 13:00:00,18.88,18.95,18.88,18.95,160000.0,16.8399,16.9023,16.8399,16.9023,160000.0
2009-10-20 13:10:00,18.95,18.97,18.94,18.97,248000.0,16.9023,16.9202,16.8934,16.9202,248000.0
2009-10-20 13:20:00,18.95,18.96,18.92,18.94,248000.0,16.9023,16.9113,16.8756,16.8934,248000.0
2009-10-20 13:30:00,18.94,18.94,18.89,18.89,122800.0,16.8934,16.8934,16.8488,16.8488,122800.0
2009-10-20 13:40:00,18.89,18.92,18.89,18.91,110400.0,16.8488,16.8756,16.8488,16.8667,110400.0
2009-10-20 13:50:00,18.91,18.91,18.85,18.85,162800.0,16.8667,16.8667,16.8131,16.8131,162800.0
2009-10-20 14:00:00,18.85,18.87,18.84,18.87,195600.0,16.8131,16.831,16.8042,16.831,195600.0
2009-10-20 14:10:00,18.87,18.89,18.84,18.88,175600.0,16.831,16.8488,16.8042,16.8399,175600.0
2009-10-20 14:20:00,18.88,18.88,18.75,18.76,516800.0,16.8399,16.8399,16.7239,16.7329,516800.0
2009-10-20 14:30:00,18.77,18.8,18.75,18.8,242400.0,16.7418,16.7685,16.7239,16.7685,242400.0
2009-10-20 14:40:00,18.8,18.8,18.76,18.78,245600.0,16.7685,16.7685,16.7329,16.7507,245600.0
2009-10-20 14:50:00,18.78,18.78,18.76,18.77,144400.0,16.7507,16.7507,16.7329,16.7418,144400.0
2009-10-20 15:00:00,18.77,18.8,18.74,18.74,252800.0,16.7418,16.7685,16.715,16.715,252800.0
2009-10-20 15:10:00,18.75,18.78,18.68,18.71,427200.0,16.7239,16.7507,16.6615,16.6883,427200.0
2009-10-20 15:20:00,18.71,18.71,18.67,18.67,284000.0,16.6883,16.6883,16.6526,16.6526,284000.0
2009-10-20 15:30:00,18.67,18.77,18.67,18.77,385600.0,16.6526,16.7418,16.6526,16.7418,385600.0
2009-10-20 15:40:00,18.77,18.81,18.74,18.79,385200.0,16.7418,16.7775,16.715,16.7596,385200.0
2009-10-20 15:50:00,18.79,18.8,18.75,18.77,742400.0,16.7596,16.7685,16.7239,16.7418,742400.0
2009-10-21 09:30:00,18.71,18.87,18.71,18.84,662000.0,16.6883,16.831,16.6883,16.8042,662000.0
2009-10-21 09:40:00,18.85,18.94,18.84,18.93,292400.0,16.8131,16.8934,16.8042,16.8845,292400.0
2009-10-21 09:50:00,18.93,18.98,18.92,18.96,329600.0,16.8845,16.9291,16.8756,16.9113,329600.0
2009-10-21 10:00:00,18.96,19.02,18.93,18.94,578400.0,16.9113,16.9648,16.8845,16.8934,578400.0
2009-10-21 10:10:00,18.95,18.97,18.92,18.97,164000.0,16.9023,16.9202,16.8756,16.9202,164000.0
2009-10-21 10:20:00,18.97,19.09,18.97,19.09,820000.0,16.9202,17.0272,16.9202,17.0272,820000.0
2009-10-21 10:30:00,19.09,19.15,19.09,19.15,820400.0,17.0272,17.0807,17.0272,17.0807,820400.0
2009-10-21 10:40:00,19.15,19.23,19.15,19.18,715200.0,17.0807,17.1521,17.0807,17.1075,715200.0
2009-10-21 10:50:00,19.17,19.21,19.17,19.18,398000.0,17.0986,17.1342,17.0986,17.1075,398000.0
2009-10-21 11:00:00,19.18,19.18,19.12,19.17,381600.0,17.1075,17.1075,17.054,17.0986,381600.0
2009-10-21 11:10:00,19.18,19.18,19.13,19.17,200000.0,17.1075,17.1075,17.0629,17.0986,200000.0
2009-10-21 11:20:00,19.16,19.19,19.16,19.17,250000.0,17.0896,17.1164,17.0896,17.0986,250000.0
2009-10-21 11:30:00,19.17,19.2,19.17,19.2,167600.0,17.0986,17.1253,17.0986,17.1253,167600.0
2009-10-21 11:40:00,19.19,19.2,19.16,19.18,177600.0,17.1164,17.1253,17.0896,17.1075,177600.0
2009-10-21 11:50:00,19.18,19.21,19.17,19.18,282400.0,17.1075,17.1342,17.0986,17.1075,282400.0
2009-10-21 12:00:00,19.19,19.22,19.18,19.22,124400.0,17.1164,17.1432,17.1075,17.1432,124400.0
2009-10-21 12:10:00,19.22,19.25,19.2,19.22,301200.0,17.1432,17.1699,17.1253,17.1432,301200.0
2009-10-21 12:20:00,19.21,19.22,19.2,19.22,238400.0,17.1342,17.1432,17.1253,17.1432,238400.0
2009-10-21 12:30:00,19.22,19.23,19.18,19.18,181600.0,17.1432,17.1521,17.1075,17.1075,181600.0
2009-10-21 12:40:00,19.18,19.21,19.18,19.2,108000.0,17.1075,17.1342,17.1075,17.1253,108000.0
2009-10-21 12:50:00,19.2,19.2,19.18,19.19,115200.0,17.1253,17.1253,17.1075,17.1164,115200.0
2009-10-21 13:00:00,19.19,19.2,19.17,19.18,412400.0,17.1164,17.1253,17.0986,17.1075,412400.0
2009-10-21 13:10:00,19.18,19.2,19.18,19.2,103200.0,17.1075,17.1253,17.1075,17.1253,103200.0
2009-10-21 13:20:00,19.2,19.2,19.19,19.2,186800.0,17.1253,17.1253,17.1164,17.1253,186800.0
2009-10-21 13:30:00,19.2,19.21,19.19,19.2,220000.0,17.1253,17.1342,17.1164,17.1253,220000.0
2009-10-21 13:40:00,19.2,19.21,19.16,19.2,307200.0,17.1253,17.1342,17.0896,17.1253,307200.0
2009-10-21 13:50:00,19.2,19.21,19.19,19.2,191600.0,17.1253,17.1342,17.1164,17.1253,191600.0
2009-10-21 14:00:00,19.2,19.21,19.19,19.2,191600.0,17.1253,17.1342,17.1164,17.1253,191600.0
2009-10-21 14:10:00,19.2,19.2,19.16,19.18,299200.0,17.1253,17.1253,17.0896,17.1075,299200.0
2009-10-21 14:20:00,19.18,19.21,19.17,19.2,250400.0,17.1075,17.1342,17.0986,17.1253,250400.0
2009-10-21 14:30:00,19.2,19.2,19.16,19.18,277200.0,17.1253,17.1253,17.0896,17.1075,277200.0
2009-10-21 14:40:00,19.18,19.18,19.14,19.17,298400.0,17.1075,17.1075,17.0718,17.0986,298400.0
2009-10-21 14:50:00,19.17,19.18,19.17,19.17,198800.0,17.0986,17.1075,17.0986,17.0986,198800.0
2009-10-21 15:00:00,19.18,19.18,19.15,19.15,337600.0,17.1075,17.1075,17.0807,17.0807,337600.0
2009-10-21 15:10:00,19.15,19.16,19.13,19.13,327600.0,17.0807,17.0896,17.0629,17.0629,327600.0
2009-10-21 15:20:00,19.13,19.14,19.06,19.09,670800.0,17.0629,17.0718,17.0004,17.0272,670800.0
2009-10-21 15:30:00,19.09,19.09,19.02,19.02,668400.0,17.0272,17.0272,16.9648,16.9648,668400.0
2009-10-21 15:40:00,19.02,19.02,18.93,18.99,858000.0,16.9648,16.9648,16.8845,16.938,858000.0
2009-10-21 15:50:00,18.98,18.98,18.8,18.81,1977200.0,16.9291,16.9291,16.7685,16.7775,1977200.0
2009-10-22 09:30:00,18.9,18.97,18.71,18.73,920800.0,16.8577,16.9202,16.6883,16.7061,920800.0
2009-10-22 09:40:00,18.75,18.89,18.75,18.78,858400.0,16.7239,16.8488,16.7239,16.7507,858400.0
2009-10-22 09:50:00,18.79,18.83,18.76,18.77,380800.0,16.7596,16.7953,16.7329,16.7418,380800.0
2009-10-22 10:00:00,18.76,18.78,18.57,18.59,1655600.0,16.7329,16.7507,16.5634,16.5812,1655600.0
2009-10-22 10:10:00,18.58,18.66,18.57,18.64,586800.0,16.5723,16.6437,16.5634,16.6258,586800.0
2009-10-22 10:20:00,18.64,18.75,18.63,18.73,427200.0,16.6258,16.7239,16.6169,16.7061,427200.0
2009-10-22 10:30:00,18.73,18.75,18.68,18.71,370400.0,16.7061,16.7239,16.6615,16.6883,370400.0
2009-10-22 10:40:00,18.71,18.76,18.69,18.7,198000.0,16.6883,16.7329,16.6704,16.6793,198000.0
2009-10-22 10:50:00,18.69,18.74,18.69,18.72,141200.0,16.6704,16.715,16.6704,16.6972,141200.0
2009-10-22 11:00:00,18.72,18.81,18.72,18.78,457200.0,16.6972,16.7775,16.6972,16.7507,457200.0
2009-10-22 11:10:00,18.78,18.82,18.75,18.75,382800.0,16.7507,16.7864,16.7239,16.7239,382800.0
2009-10-22 11:20:00,18.75,18.81,18.75,18.79,230800.0,16.7239,16.7775,16.7239,16.7596,230800.0
2009-10-22 11:30:00,18.79,18.8,18.75,18.78,174000.0,16.7596,16.7685,16.7239,16.7507,174000.0
2009-10-22 11:40:00,18.78,18.79,18.73,18.79,546800.0,16.7507,16.7596,16.7061,16.7596,546800.0
2009-10-22 11:50:00,18.79,18.8,18.75,18.8,232000.0,16.7596,16.7685,16.7239,16.7685,232000.0
2009-10-22 12:00:00,18.79,18.86,18.79,18.86,299200.0,16.7596,16.8221,16.7596,16.8221,299200.0
2009-10-22 12:10:00,18.86,18.87,18.83,18.84,305600.0,16.8221,16.831,16.7953,16.8042,305600.0
2009-10-22 12:20:00,18.84,18.85,18.8,18.83,248400.0,16.8042,16.8131,16.7685,16.7953,248400.0
2009-10-22 12:30:00,18.84,18.84,18.81,18.82,143200.0,16.8042,16.8042,16.7775,16.7864,143200.0
2009-10-22 12:40:00,18.83,18.86,18.81,18.83,185200.0,16.7953,16.8221,16.7775,16.7953,185200.0
2009-10-22 12:50:00,18.83,18.85,18.82,18.83,145600.0,16.7953,16.8131,16.7864,16.7953,145600.0
2009-10-22 13:00:00,18.82,18.84,18.8,18.83,147200.0,16.7864,16.8042,16.7685,16.7953,147200.0
2009-10-22 13:10:00,18.83,18.84,18.76,18.78,114400.0,16.7953,16.8042,16.7329,16.7507,114400.0
2009-10-22 13:20:00,18.78,18.81,18.77,18.8,87600.0,16.7507,16.7775,16.7418,16.7685,87600.0
2009-10-22 13:30:00,18.8,18.8,18.75,18.77,269600.0,16.7685,16.7685,16.7239,16.7418,269600.0
2009-10-22 13:40:00,18.77,18.78,18.75,18.77,193200.0,16.7418,16.7507,16.7239,16.7418,193200.0
2009-10-22 13:50:00,18.76,18.8,18.76,18.8,143200.0,16.7329,16.7685,16.7329,16.7685,143200.0
2009-10-22 14:00:00,18.8,18.81,18.78,18.8,254400.0,16.7685,16.7775,16.7507,16.7685,254400.0
2009-10-22 14:10:00,18.8,18.84,18.79,18.8,357600.0,16.7685,16.8042,16.7596,16.7685,357600.0
2009-10-22 14:20:00,18.8,18.82,18.78,18.8,234400.0,16.7685,16.7864,16.7507,16.7685,234400.0
2009-10-22 14:30:00,18.8,18.85,18.8,18.85,327200.0,16.7685,16.8131,16.7685,16.8131,327200.0
2009-10-22 14:40:00,18.85,18.86,18.82,18.86,211200.0,16.8131,16.8221,16.7864,16.8221,211200.0
2009-10-22 14:50:00,18.85,18.87,18.75,18.85,867600.0,16.8131,16.831,16.7239,16.8131,867600.0
2009-10-22 15:00:00,18.85,18.87,18.8,18.81,608000.0,16.8131,16.831,16.7685,16.7775,608000.0
2009-10-22 15:10:00,18.81,18.84,18.79,18.82,521600.0,16.7775,16.8042,16.7596,16.7864,521600.0
2009-10-22 15:20:00,18.82,18.85,18.81,18.84,636800.0,16.7864,16.8131,16.7775,16.8042,636800.0
2009-10-22 15:30:00,18.83,18.84,18.79,18.83,453200.0,16.7953,16.8042,16.7596,16.7953,453200.0
2009-10-22 15:40:00,18.84,18.9,18.83,18.89,577600.0,16.8042,16.8577,16.7953,16.8488,577600.0
2009-10-22 15:50:00,18.89,18.92,18.87,18.92,1024000.0,16.8488,16.8756,16.831,16.8756,1024000.0
2009-10-23 09:30:00,18.98,19.0,18.88,18.97,941600.0,16.9291,16.9469,16.8399,16.9202,941600.0
2009-10-23 09:40:00,18.96,19.0,18.91,18.99,576400.0,16.9113,16.9469,16.8667,16.938,576400.0
2009-10-23 09:50:00,18.99,19.02,18.83,18.84,675200.0,16.938,16.9648,16.7953,16.8042,675200.0
2009-10-23 10:00:00,18.85,18.89,18.73,18.74,726800.0,16.8131,16.8488,16.7061,16.715,726800.0
2009-10-23 10:10:00,18.73,18.77,18.71,18.75,430800.0,16.7061,16.7418,16.6883,16.7239,430800.0
2009-10-23 10:20:00,18.75,18.8,18.74,18.77,466400.0,16.7239,16.7685,16.715,16.7418,466400.0
2009-10-23 10:30:00,18.78,18.78,18.64,18.65,814000.0,16.7507,16.7507,16.6258,16.6348,814000.0
2009-10-23 10:40:00,18.65,18.66,18.64,18.65,370000.0,16.6348,16.6437,16.6258,16.6348,370000.0
2009-10-23 10:50:00,18.65,18.66,18.58,18.59,609200.0,16.6348,16.6437,16.5723,16.5812,609200.0
2009-10-23 11:00:00,18.59,18.65,18.56,18.65,531600.0,16.5812,16.6348,16.5545,16.6348,531600.0
2009-10-23 11:10:00,18.66,18.74,18.64,18.66,346800.0,16.6437,16.715,16.6258,16.6437,346800.0
2009-10-23 11:20:00,18.66,18.67,18.63,18.63,322400.0,16.6437,16.6526,16.6169,16.6169,322400.0
2009-10-23 11:30:00,18.63,18.65,18.61,18.63,715600.0,16.6169,16.6348,16.5991,16.6169,715600.0
2009-10-23 11:40:00,18.63,18.68,18.63,18.67,510800.0,16.6169,16.6615,16.6169,16.6526,510800.0
2009-10-23 11:50:00,18.67,18.75,18.67,18.74,452000.0,16.6526,16.7239,16.6526,16.715,452000.0
2009-10-23 12:00:00,18.74,18.82,18.74,18.81,568400.0,16.715,16.7864,16.715,16.7775,568400.0
2009-10-23 12:10:00,18.8,18.81,18.75,18.76,336000.0,16.7685,16.7775,16.7239,16.7329,336000.0
2009-10-23 12:20:00,18.76,18.76,18.71,18.75,274000.0,16.7329,16.7329,16.6883,16.7239,274000.0
2009-10-23 12:30:00,18.74,18.74,18.68,18.71,183600.0,16.715,16.715,16.6615,16.6883,183600.0
2009-10-23 12:40:00,18.71,18.71,18.67,18.68,412800.0,16.6883,16.6883,16.6526,16.6615,412800.0
2009-10-23 12:50:00,18.68,18.68,18.63,18.64,199600.0,16.6615,16.6615,16.6169,16.6258,199600.0
2009-10-23 13:00:00,18.64,18.66,18.59,18.59,413600.0,16.6258,16.6437,16.5812,16.5812,413600.0
2009-10-23 13:10:00,18.59,18.6,18.57,18.59,624000.0,16.5812,16.5902,16.5634,16.5812,624000.0
2009-10-23 13:20:00,18.59,18.63,18.56,18.6,375600.0,16.5812,16.6169,16.5545,16.5902,375600.0
2009-10-23 13:30:00,18.6,18.6,18.56,18.57,454400.0,16.5902,16.5902,16.5545,16.5634,454400.0
2009-10-23 13:40:00,18.57,18.58,18.53,18.54,516000.0,16.5634,16.5723,16.5277,16.5366,516000.0
2009-10-23 13:50:00,18.54,18.54,18.5,18.5,408000.0,16.5366,16.5366,16.501,16.501,408000.0
2009-10-23 14:00:00,18.5,18.5,18.45,18.48,599200.0,16.501,16.501,16.4564,16.4831,599200.0
2009-10-23 14:10:00,18.47,18.49,18.45,18.46,291200.0,16.4742,16.492,16.4564,16.4653,291200.0
2009-10-23 14:20:00,18.46,18.55,18.46,18.52,491600.0,16.4653,16.5456,16.4653,16.5188,491600.0
2009-10-23 14:30:00,18.52,18.53,18.5,18.53,346800.0,16.5188,16.5277,16.501,16.5277,346800.0
2009-10-23 14:40:00,18.53,18.54,18.48,18.48,371600.0,16.5277,16.5366,16.4831,16.4831,371600.0
2009-10-23 14:50:00,18.48,18.5,18.44,18.45,403200.0,16.4831,16.501,16.4474,16.4564,403200.0
2009-10-23 15:00:00,18.45,18.46,18.42,18.44,566000.0,16.4564,16.4653,16.4296,16.4474,566000.0
2009-10-23 15:10:00,18.44,18.47,18.43,18.45,608000.0,16.4474,16.4742,16.4385,16.4564,608000.0
2009-10-23 15:20:00,18.45,18.47,18.44,18.45,638000.0,16.4564,16.4742,16.4474,16.4564,638000.0
2009-10-23 15:30:00,18.45,18.46,18.41,18.45,1421600.0,16.4564,16.4653,16.4207,16.4564,1421600.0
2009-10-23 15:40:00,18.46,18.52,18.44,18.52,1085200.0,16.4653,16.5188,16.4474,16.5188,1085200.0
2009-10-23 15:50:00,18.52,18.55,18.44,18.53,2595600.0,16.5188,16.5456,16.4474,16.5277,2595600.0
2009-10-26 09:30:00,18.74,18.74,18.54,18.64,1425200.0,16.715,16.715,16.5366,16.6258,1425200.0
2009-10-26 09:40:00,18.65,18.78,18.63,18.71,853600.0,16.6348,16.7507,16.6169,16.6883,853600.0
2009-10-26 09:50:00,18.71,18.85,18.7,18.85,894000.0,16.6883,16.8131,16.6793,16.8131,894000.0
2009-10-26 10:00:00,18.84,18.94,18.84,18.93,894400.0,16.8042,16.8934,16.8042,16.8845,894400.0
2009-10-26 10:10:00,18.93,18.95,18.9,18.9,937200.0,16.8845,16.9023,16.8577,16.8577,937200.0
2009-10-26 10:20:00,18.9,18.93,18.9,18.91,220800.0,16.8577,16.8845,16.8577,16.8667,220800.0
2009-10-26 10:30:00,18.91,18.92,18.84,18.9,754400.0,16.8667,16.8756,16.8042,16.8577,754400.0
2009-10-26 10:40:00,18.9,18.93,18.9,18.92,447600.0,16.8577,16.8845,16.8577,16.8756,447600.0
2009-10-26 10:50:00,18.91,18.94,18.89,18.93,506400.0,16.8667,16.8934,16.8488,16.8845,506400.0
2009-10-26 11:00:00,18.93,18.95,18.91,18.91,352400.0,16.8845,16.9023,16.8667,16.8667,352400.0
2009-10-26 11:10:00,18.91,18.96,18.91,18.93,528800.0,16.8667,16.9113,16.8667,16.8845,528800.0
2009-10-26 11:20:00,18.93,18.95,18.88,18.88,383600.0,16.8845,16.9023,16.8399,16.8399,383600.0
2009-10-26 11:30:00,18.88,18.88,18.64,18.69,1488800.0,16.8399,16.8399,16.6258,16.6704,1488800.0
2009-10-26 11:40:00,18.69,18.71,18.63,18.64,478400.0,16.6704,16.6883,16.6169,16.6258,478400.0
2009-10-26 11:50:00,18.63,18.69,18.55,18.58,475200.0,16.6169,16.6704,16.5456,16.5723,475200.0
2009-10-26 12:00:00,18.58,18.65,18.51,18.54,620400.0,16.5723,16.6348,16.5099,16.5366,620400.0
2009-10-26 12:10:00,18.53,18.59,18.5,18.58,479200.0,16.5277,16.5812,16.501,16.5723,479200.0
2009-10-26 12:20:00,18.59,18.66,18.59,18.61,312400.0,16.5812,16.6437,16.5812,16.5991,312400.0
2009-10-26 12:30:00,18.61,18.61,18.57,18.57,170000.0,16.5991,16.5991,16.5634,16.5634,170000.0
2009-10-26 12:40:00,18.57,18.58,18.51,18.54,417600.0,16.5634,16.5723,16.5099,16.5366,417600.0
2009-10-26 12:50:00,18.54,18.54,18.49,18.5,381600.0,16.5366,16.5366,16.492,16.501,381600.0
2009-10-26 13:00:00,18.51,18.55,18.5,18.52,360000.0,16.5099,16.5456,16.501,16.5188,360000.0
2009-10-26 13:10:00,18.52,18.53,18.47,18.47,358400.0,16.5188,16.5277,16.4742,16.4742,358400.0
2009-10-26 13:20:00,18.47,18.5,18.42,18.44,417600.0,16.4742,16.501,16.4296,16.4474,417600.0
2009-10-26 13:30:00,18.44,18.5,18.41,18.5,870000.0,16.4474,16.501,16.4207,16.501,870000.0
2009-10-26 13:40:00,18.5,18.59,18.5,18.54,502000.0,16.501,16.5812,16.501,16.5366,502000.0
2009-10-26 13:50:00,18.54,18.55,18.5,18.51,414000.0,16.5366,16.5456,16.501,16.5099,414000.0
2009-10-26 14:00:00,18.5,18.5,18.45,18.46,411600.0,16.501,16.501,16.4564,16.4653,411600.0
2009-10-26 14:10:00,18.46,18.46,18.4,18.42,831600.0,16.4653,16.4653,16.4118,16.4296,831600.0
2009-10-26 14:20:00,18.42,18.44,18.37,18.38,478400.0,16.4296,16.4474,16.385,16.3939,478400.0
2009-10-26 14:30:00,18.38,18.39,18.25,18.26,868800.0,16.3939,16.4028,16.278,16.2869,868800.0
2009-10-26 14:40:00,18.26,18.27,18.11,18.13,1552400.0,16.2869,16.2958,16.1531,16.1709,1552400.0
2009-10-26 14:50:00,18.13,18.25,18.13,18.23,1147600.0,16.1709,16.278,16.1709,16.2601,1147600.0
2009-10-26 15:00:00,18.24,18.29,18.2,18.2,1066800.0,16.2691,16.3137,16.2334,16.2334,1066800.0
2009-10-26 15:10:00,18.2,18.23,18.14,18.16,795200.0,16.2334,16.2601,16.1799,16.1977,795200.0
2009-10-26 15:20:00,18.16,18.16,18.13,18.13,1074800.0,16.1977,16.1977,16.1709,16.1709,1074800.0
2009-10-26 15:30:00,18.14,18.17,18.13,18.14,1518400.0,16.1799,16.2066,16.1709,16.1799,1518400.0
2009-10-26 15:40:00,18.14,18.31,18.13,18.29,2045200.0,16.1799,16.3315,16.1709,16.3137,2045200.0
2009-10-26 15:50:00,18.29,18.3,18.15,18.22,2536400.0,16.3137,16.3226,16.1888,16.2512,2536400.0
2009-10-27 09:30:00,18.4,18.4,18.2,18.2,857600.0,16.4118,16.4118,16.2334,16.2334,857600.0
2009-10-27 09:40:00,18.2,18.28,18.17,18.25,1169600.0,16.2334,16.3047,16.2066,16.278,1169600.0
2009-10-27 09:50:00,18.25,18.33,18.24,18.26,1022400.0,16.278,16.3493,16.2691,16.2869,1022400.0
2009-10-27 10:00:00,18.26,18.26,18.13,18.14,1074800.0,16.2869,16.2869,16.1709,16.1799,1074800.0
2009-10-27 10:10:00,18.14,18.23,18.13,18.2,733600.0,16.1799,16.2601,16.1709,16.2334,733600.0
2009-10-27 10:20:00,18.2,18.28,18.17,18.28,965600.0,16.2334,16.3047,16.2066,16.3047,965600.0
2009-10-27 10:30:00,18.28,18.28,18.2,18.21,912000.0,16.3047,16.3047,16.2334,16.2423,912000.0
2009-10-27 10:40:00,18.21,18.38,18.21,18.3,1263200.0,16.2423,16.3939,16.2423,16.3226,1263200.0
2009-10-27 10:50:00,18.31,18.33,18.28,18.29,925200.0,16.3315,16.3493,16.3047,16.3137,925200.0
2009-10-27 11:00:00,18.29,18.31,18.25,18.3,710800.0,16.3137,16.3315,16.278,16.3226,710800.0
2009-10-27 11:10:00,18.3,18.33,18.28,18.33,252400.0,16.3226,16.3493,16.3047,16.3493,252400.0
2009-10-27 11:20:00,18.32,18.34,18.3,18.32,349200.0,16.3404,16.3582,16.3226,16.3404,349200.0
2009-10-27 11:30:00,18.32,18.36,18.28,18.35,338000.0,16.3404,16.3761,16.3047,16.3672,338000.0
2009-10-27 11:40:00,18.35,18.42,18.35,18.41,838800.0,16.3672,16.4296,16.3672,16.4207,838800.0
2009-10-27 11:50:00,18.41,18.46,18.4,18.46,549200.0,16.4207,16.4653,16.4118,16.4653,549200.0
2009-10-27 12:00:00,18.46,18.46,18.39,18.4,576000.0,16.4653,16.4653,16.4028,16.4118,576000.0
2009-10-27 12:10:00,18.4,18.49,18.4,18.48,708800.0,16.4118,16.492,16.4118,16.4831,708800.0
2009-10-27 12:20:00,18.48,18.55,18.47,18.49,1029600.0,16.4831,16.5456,16.4742,16.492,1029600.0
2009-10-27 12:30:00,18.49,18.56,18.48,18.55,599200.0,16.492,16.5545,16.4831,16.5456,599200.0
2009-10-27 12:40:00,18.55,18.6,18.54,18.55,621600.0,16.5456,16.5902,16.5366,16.5456,621600.0
2009-10-27 12:50:00,18.55,18.56,18.49,18.49,369200.0,16.5456,16.5545,16.492,16.492,369200.0
2009-10-27 13:00:00,18.49,18.51,18.46,18.46,447600.0,16.492,16.5099,16.4653,16.4653,447600.0
2009-10-27 13:10:00,18.46,18.46,18.4,18.41,338000.0,16.4653,16.4653,16.4118,16.4207,338000.0
2009-10-27 13:20:00,18.41,18.43,18.38,18.4,440000.0,16.4207,16.4385,16.3939,16.4118,440000.0
2009-10-27 13:30:00,18.4,18.48,18.4,18.47,484800.0,16.4118,16.4831,16.4118,16.4742,484800.0
2009-10-27 13:40:00,18.47,18.53,18.46,18.53,1617600.0,16.4742,16.5277,16.4653,16.5277,1617600.0
2009-10-27 13:50:00,18.53,18.53,18.48,18.52,614000.0,16.5277,16.5277,16.4831,16.5188,614000.0
2009-10-27 14:00:00,18.52,18.54,18.48,18.52,674800.0,16.5188,16.5366,16.4831,16.5188,674800.0
2009-10-27 14:10:00,18.52,18.61,18.52,18.57,622400.0,16.5188,16.5991,16.5188,16.5634,622400.0
2009-10-27 14:20:00,18.56,18.59,18.54,18.56,752800.0,16.5545,16.5812,16.5366,16.5545,752800.0
2009-10-27 14:30:00,18.57,18.57,18.53,18.56,573200.0,16.5634,16.5634,16.5277,16.5545,573200.0
2009-10-27 14:40:00,18.56,18.56,18.52,18.55,380800.0,16.5545,16.5545,16.5188,16.5456,380800.0
2009-10-27 14:50:00,18.54,18.58,18.52,18.55,836000.0,16.5366,16.5723,16.5188,16.5456,836000.0
2009-10-27 15:00:00,18.55,18.56,18.48,18.5,582000.0,16.5456,16.5545,16.4831,16.501,582000.0
2009-10-27 15:10:00,18.5,18.5,18.44,18.47,710400.0,16.501,16.501,16.4474,16.4742,710400.0
2009-10-27 15:20:00,18.47,18.48,18.39,18.39,1245600.0,16.4742,16.4831,16.4028,16.4028,1245600.0
2009-10-27 15:30:00,18.4,18.45,18.38,18.43,1115600.0,16.4118,16.4564,16.3939,16.4385,1115600.0
2009-10-27 15:40:00,18.43,18.57,18.43,18.51,1686800.0,16.4385,16.5634,16.4385,16.5099,1686800.0
2009-10-27 15:50:00,18.51,18.58,18.44,18.48,2547600.0,16.5099,16.5723,16.4474,16.4831,2547600.0
2009-10-28 09:30:00,18.74,19.03,18.69,18.94,5462000.0,16.715,16.9737,16.6704,16.8934,5462000.0
2009-10-28 09:40:00,18.94,19.3,18.93,19.12,7489200.0,16.8934,17.2145,16.8845,17.054,7489200.0
2009-10-28 09:50:00,19.13,19.32,19.11,19.23,4815200.0,17.0629,17.2324,17.045,17.1521,4815200.0
2009-10-28 10:00:00,19.23,19.36,19.15,19.32,4321600.0,17.1521,17.268,17.0807,17.2324,4321600.0
2009-10-28 10:10:00,19.32,19.43,19.28,19.38,3373600.0,17.2324,17.3305,17.1967,17.2859,3373600.0
2009-10-28 10:20:00,19.39,19.46,19.31,19.32,2909600.0,17.2948,17.3572,17.2234,17.2324,2909600.0
2009-10-28 10:30:00,19.33,19.33,19.18,19.22,2523200.0,17.2413,17.2413,17.1075,17.1432,2523200.0
2009-10-28 10:40:00,19.22,19.27,19.13,19.17,1223200.0,17.1432,17.1878,17.0629,17.0986,1223200.0
2009-10-28 10:50:00,19.17,19.18,19.04,19.16,2930400.0,17.0986,17.1075,16.9826,17.0896,2930400.0
2009-10-28 11:00:00,19.16,19.2,19.11,19.18,1076000.0,17.0896,17.1253,17.045,17.1075,1076000.0
2009-10-28 11:10:00,19.18,19.35,19.17,19.35,2918800.0,17.1075,17.2591,17.0986,17.2591,2918800.0
2009-10-28 11:20:00,19.35,19.5,19.3,19.46,4561200.0,17.2591,17.3929,17.2145,17.3572,4561200.0
2009-10-28 11:30:00,19.46,19.5,19.38,19.42,1628400.0,17.3572,17.3929,17.2859,17.3215,1628400.0
2009-10-28 11:40:00,19.42,19.46,19.35,19.4,2824000.0,17.3215,17.3572,17.2591,17.3037,2824000.0
2009-10-28 11:50:00,19.4,19.4,19.33,19.35,1325200.0,17.3037,17.3037,17.2413,17.2591,1325200.0
2009-10-28 12:00:00,19.35,19.48,19.35,19.39,1608400.0,17.2591,17.3751,17.2591,17.2948,1608400.0
2009-10-28 12:10:00,19.39,19.42,19.33,19.36,974400.0,17.2948,17.3215,17.2413,17.268,974400.0
2009-10-28 12:20:00,19.36,19.37,19.21,19.24,1786000.0,17.268,17.277,17.1342,17.161,1786000.0
2009-10-28 12:30:00,19.24,19.25,19.2,19.22,679600.0,17.161,17.1699,17.1253,17.1432,679600.0
2009-10-28 12:40:00,19.22,19.25,19.22,19.24,561600.0,17.1432,17.1699,17.1432,17.161,561600.0
2009-10-28 12:50:00,19.25,19.25,19.06,19.07,1790000.0,17.1699,17.1699,17.0004,17.0094,1790000.0
2009-10-28 13:00:00,19.07,19.13,19.01,19.13,1226400.0,17.0094,17.0629,16.9559,17.0629,1226400.0
2009-10-28 13:10:00,19.13,19.49,19.1,19.27,1726400.0,17.0629,17.384,17.0361,17.1878,1726400.0
2009-10-28 13:20:00,19.27,19.37,19.25,19.29,1052000.0,17.1878,17.277,17.1699,17.2056,1052000.0
2009-10-28 13:30:00,19.29,19.35,19.28,19.29,325200.0,17.2056,17.2591,17.1967,17.2056,325200.0
2009-10-28 13:40:00,19.29,19.31,19.24,19.26,438800.0,17.2056,17.2234,17.161,17.1788,438800.0
2009-10-28 13:50:00,19.25,19.32,19.24,19.28,586400.0,17.1699,17.2324,17.161,17.1967,586400.0
2009-10-28 14:00:00,19.28,19.32,19.24,19.31,636000.0,17.1967,17.2324,17.161,17.2234,636000.0
2009-10-28 14:10:00,19.31,19.32,19.24,19.27,414000.0,17.2234,17.2324,17.161,17.1878,414000.0
2009-10-28 14:20:00,19.27,19.29,19.22,19.25,549200.0,17.1878,17.2056,17.1432,17.1699,549200.0
2009-10-28 14:30:00,19.25,19.29,19.23,19.23,819600.0,17.1699,17.2056,17.1521,17.1521,819600.0
2009-10-28 14:40:00,19.23,19.28,19.18,19.27,1250000.0,17.1521,17.1967,17.1075,17.1878,1250000.0
2009-10-28 14:50:00,19.26,19.29,19.24,19.29,650000.0,17.1788,17.2056,17.161,17.2056,650000.0
2009-10-28 15:00:00,19.28,19.31,19.19,19.2,858000.0,17.1967,17.2234,17.1164,17.1253,858000.0
2009-10-28 15:10:00,19.21,19.27,19.19,19.19,1002400.0,17.1342,17.1878,17.1164,17.1164,1002400.0
2009-10-28 15:20:00,19.19,19.21,19.15,19.17,1025600.0,17.1164,17.1342,17.0807,17.0986,1025600.0
2009-10-28 15:30:00,19.17,19.17,19.06,19.12,1627600.0,17.0986,17.0986,17.0004,17.054,1627600.0
2009-10-28 15:40:00,19.12,19.2,19.1,19.14,1251600.0,17.054,17.1253,17.0361,17.0718,1251600.0
2009-10-28 15:50:00,19.14,19.18,19.1,19.18,2370000.0,17.0718,17.1075,17.0361,17.1075,2370000.0
2009-10-29 09:30:00,19.25,19.43,19.19,19.4,2388800.0,17.1699,17.3305,17.1164,17.3037,2388800.0
2009-10-29 09:40:00,19.4,19.41,19.25,19.32,1222800.0,17.3037,17.3126,17.1699,17.2324,1222800.0
2009-10-29 09:50:00,19.32,19.42,19.3,19.4,1061200.0,17.2324,17.3215,17.2145,17.3037,1061200.0
2009-10-29 10:00:00,19.4,19.48,19.34,19.43,1670000.0,17.3037,17.3751,17.2502,17.3305,1670000.0
2009-10-29 10:10:00,19.43,19.55,19.43,19.46,2091600.0,17.3305,17.4375,17.3305,17.3572,2091600.0
2009-10-29 10:20:00,19.46,19.51,19.45,19.48,1113600.0,17.3572,17.4018,17.3483,17.3751,1113600.0
2009-10-29 10:30:00,19.47,19.54,19.43,19.5,1291600.0,17.3661,17.4286,17.3305,17.3929,1291600.0
2009-10-29 10:40:00,19.5,19.5,19.44,19.45,970400.0,17.3929,17.3929,17.3394,17.3483,970400.0
2009-10-29 10:50:00,19.46,19.46,19.36,19.39,768400.0,17.3572,17.3572,17.268,17.2948,768400.0
2009-10-29 11:00:00,19.39,19.45,19.37,19.38,457200.0,17.2948,17.3483,17.277,17.2859,457200.0
2009-10-29 11:10:00,19.38,19.38,19.27,19.3,1712400.0,17.2859,17.2859,17.1878,17.2145,1712400.0
2009-10-29 11:20:00,19.3,19.32,19.25,19.28,1258800.0,17.2145,17.2324,17.1699,17.1967,1258800.0
2009-10-29 11:30:00,19.27,19.28,19.2,19.21,998800.0,17.1878,17.1967,17.1253,17.1342,998800.0
2009-10-29 11:40:00,19.21,19.26,19.18,19.26,1494000.0,17.1342,17.1788,17.1075,17.1788,1494000.0
2009-10-29 11:50:00,19.26,19.29,19.21,19.23,471200.0,17.1788,17.2056,17.1342,17.1521,471200.0
2009-10-29 12:00:00,19.23,19.23,19.18,19.19,844000.0,17.1521,17.1521,17.1075,17.1164,844000.0
2009-10-29 12:10:00,19.19,19.21,19.12,19.18,1380400.0,17.1164,17.1342,17.054,17.1075,1380400.0
2009-10-29 12:20:00,19.18,19.18,19.15,19.18,412000.0,17.1075,17.1075,17.0807,17.1075,412000.0
2009-10-29 12:30:00,19.18,19.27,19.18,19.22,569200.0,17.1075,17.1878,17.1075,17.1432,569200.0
2009-10-29 12:40:00,19.22,19.24,19.17,19.18,432800.0,17.1432,17.161,17.0986,17.1075,432800.0
2009-10-29 12:50:00,19.18,19.2,19.16,19.18,326000.0,17.1075,17.1253,17.0896,17.1075,326000.0
2009-10-29 13:00:00,19.18,19.18,19.14,19.17,372400.0,17.1075,17.1075,17.0718,17.0986,372400.0
2009-10-29 13:10:00,19.17,19.18,19.08,19.1,716800.0,17.0986,17.1075,17.0183,17.0361,716800.0
2009-10-29 13:20:00,19.1,19.11,18.96,18.98,1098000.0,17.0361,17.045,16.9113,16.9291,1098000.0
2009-10-29 13:30:00,18.98,19.1,18.97,19.09,629200.0,16.9291,17.0361,16.9202,17.0272,629200.0
2009-10-29 13:40:00,19.09,19.15,19.09,19.15,764000.0,17.0272,17.0807,17.0272,17.0807,764000.0
2009-10-29 13:50:00,19.15,19.2,19.14,19.16,601600.0,17.0807,17.1253,17.0718,17.0896,601600.0
2009-10-29 14:00:00,19.16,19.18,19.09,19.09,500800.0,17.0896,17.1075,17.0272,17.0272,500800.0
2009-10-29 14:10:00,19.09,19.1,19.07,19.09,1309600.0,17.0272,17.0361,17.0094,17.0272,1309600.0
2009-10-29 14:20:00,19.09,19.14,19.08,19.12,526800.0,17.0272,17.0718,17.0183,17.054,526800.0
2009-10-29 14:30:00,19.11,19.21,19.11,19.18,1322800.0,17.045,17.1342,17.045,17.1075,1322800.0
2009-10-29 14:40:00,19.18,19.21,19.15,19.15,612400.0,17.1075,17.1342,17.0807,17.0807,612400.0
2009-10-29 14:50:00,19.15,19.18,19.13,19.13,374400.0,17.0807,17.1075,17.0629,17.0629,374400.0
2009-10-29 15:00:00,19.13,19.2,19.11,19.18,549600.0,17.0629,17.1253,17.045,17.1075,549600.0
2009-10-29 15:10:00,19.18,19.22,19.16,19.2,428400.0,17.1075,17.1432,17.0896,17.1253,428400.0
2009-10-29 15:20:00,19.19,19.28,19.18,19.23,796800.0,17.1164,17.1967,17.1075,17.1521,796800.0
2009-10-29 15:30:00,19.23,19.29,19.21,19.29,850000.0,17.1521,17.2056,17.1342,17.2056,850000.0
2009-10-29 15:40:00,19.29,19.32,19.22,19.31,1186400.0,17.2056,17.2324,17.1432,17.2234,1186400.0
2009-10-29 15:50:00,19.31,19.33,19.25,19.3,2888000.0,17.2234,17.2413,17.1699,17.2145,2888000.0
2009-10-30 09:30:00,19.24,19.25,19.02,19.15,1238000.0,17.161,17.1699,16.9648,17.0807,1238000.0
2009-10-30 09:40:00,19.15,19.24,19.12,19.23,881200.0,17.0807,17.161,17.054,17.1521,881200.0
2009-10-30 09:50:00,19.23,19.3,19.2,19.2,958000.0,17.1521,17.2145,17.1253,17.1253,958000.0
2009-10-30 10:00:00,19.2,19.3,19.19,19.3,779600.0,17.1253,17.2145,17.1164,17.2145,779600.0
2009-10-30 10:10:00,19.3,19.38,19.27,19.33,752800.0,17.2145,17.2859,17.1878,17.2413,752800.0
2009-10-30 10:20:00,19.34,19.34,19.25,19.29,532000.0,17.2502,17.2502,17.1699,17.2056,532000.0
2009-10-30 10:30:00,19.3,19.33,19.18,19.28,639200.0,17.2145,17.2413,17.1075,17.1967,639200.0
2009-10-30 10:40:00,19.27,19.34,19.26,19.3,367600.0,17.1878,17.2502,17.1788,17.2145,367600.0
2009-10-30 10:50:00,19.3,19.33,19.3,19.33,144400.0,17.2145,17.2413,17.2145,17.2413,144400.0
2009-10-30 11:00:00,19.32,19.33,19.28,19.31,168000.0,17.2324,17.2413,17.1967,17.2234,168000.0
2009-10-30 11:10:00,19.3,19.3,19.24,19.25,256800.0,17.2145,17.2145,17.161,17.1699,256800.0
2009-10-30 11:20:00,19.25,19.27,19.2,19.21,176800.0,17.1699,17.1878,17.1253,17.1342,176800.0
2009-10-30 11:30:00,19.22,19.25,19.13,19.14,404000.0,17.1432,17.1699,17.0629,17.0718,404000.0
2009-10-30 11:40:00,19.14,19.18,19.1,19.18,537600.0,17.0718,17.1075,17.0361,17.1075,537600.0
2009-10-30 11:50:00,19.17,19.23,19.14,19.22,523200.0,17.0986,17.1521,17.0718,17.1432,523200.0
2009-10-30 12:00:00,19.22,19.25,19.16,19.18,364400.0,17.1432,17.1699,17.0896,17.1075,364400.0
2009-10-30 12:10:00,19.18,19.2,19.12,19.13,372400.0,17.1075,17.1253,17.054,17.0629,372400.0
2009-10-30 12:20:00,19.13,19.16,19.04,19.09,413200.0,17.0629,17.0896,16.9826,17.0272,413200.0
2009-10-30 12:30:00,19.09,19.14,19.07,19.12,345200.0,17.0272,17.0718,17.0094,17.054,345200.0
2009-10-30 12:40:00,19.11,19.13,19.06,19.06,489600.0,17.045,17.0629,17.0004,17.0004,489600.0
2009-10-30 12:50:00,19.07,19.08,18.94,18.96,780400.0,17.0094,17.0183,16.8934,16.9113,780400.0
2009-10-30 13:00:00,18.96,18.97,18.92,18.94,581600.0,16.9113,16.9202,16.8756,16.8934,581600.0
2009-10-30 13:10:00,18.95,19.01,18.94,18.96,438000.0,16.9023,16.9559,16.8934,16.9113,438000.0
2009-10-30 13:20:00,18.96,18.96,18.89,18.93,1165600.0,16.9113,16.9113,16.8488,16.8845,1165600.0
2009-10-30 13:30:00,18.93,18.94,18.83,18.9,1072800.0,16.8845,16.8934,16.7953,16.8577,1072800.0
2009-10-30 13:40:00,18.9,18.9,18.83,18.84,613600.0,16.8577,16.8577,16.7953,16.8042,613600.0
2009-10-30 13:50:00,18.84,18.88,18.81,18.87,454800.0,16.8042,16.8399,16.7775,16.831,454800.0
2009-10-30 14:00:00,18.87,18.93,18.83,18.92,468400.0,16.831,16.8845,16.7953,16.8756,468400.0
2009-10-30 14:10:00,18.92,19.0,18.88,19.0,692400.0,16.8756,16.9469,16.8399,16.9469,692400.0
2009-10-30 14:20:00,18.99,19.0,18.94,18.99,616800.0,16.938,16.9469,16.8934,16.938,616800.0
2009-10-30 14:30:00,18.99,19.02,18.92,18.92,616000.0,16.938,16.9648,16.8756,16.8756,616000.0
2009-10-30 14:40:00,18.91,19.0,18.91,18.99,669200.0,16.8667,16.9469,16.8667,16.938,669200.0
2009-10-30 14:50:00,18.99,19.06,18.98,19.04,626800.0,16.938,17.0004,16.9291,16.9826,626800.0
2009-10-30 15:00:00,19.04,19.04,18.79,18.97,1288000.0,16.9826,16.9826,16.7596,16.9202,1288000.0
2009-10-30 15:10:00,18.97,19.04,18.97,18.97,580400.0,16.9202,16.9826,16.9202,16.9202,580400.0
2009-10-30 15:20:00,18.97,19.03,18.94,18.96,644000.0,16.9202,16.9737,16.8934,16.9113,644000.0
2009-10-30 15:30:00,18.96,19.03,18.93,18.94,819200.0,16.9113,16.9737,16.8845,16.8934,819200.0
2009-10-30 15:40:00,18.94,19.04,18.94,19.02,1365200.0,16.8934,16.9826,16.8934,16.9648,1365200.0
2009-10-30 15:50:00,19.02,19.03,18.95,18.97,1602800.0,16.9648,16.9737,16.9023,16.9202,1602800.0
2009-11-02 09:30:00,19.02,19.14,18.96,19.1,778800.0,16.9648,17.0718,16.9113,17.0361,778800.0
2009-11-02 09:40:00,19.1,19.25,19.09,19.24,1030400.0,17.0361,17.1699,17.0272,17.161,1030400.0
2009-11-02 09:50:00,19.24,19.38,19.21,19.28,1442000.0,17.161,17.2859,17.1342,17.1967,1442000.0
2009-11-02 10:00:00,19.29,19.39,19.29,19.35,1064400.0,17.2056,17.2948,17.2056,17.2591,1064400.0
2009-11-02 10:10:00,19.35,19.44,19.33,19.41,628000.0,17.2591,17.3394,17.2413,17.3126,628000.0
2009-11-02 10:20:00,19.41,19.54,19.4,19.49,1354400.0,17.3126,17.4286,17.3037,17.384,1354400.0
2009-11-02 10:30:00,19.5,19.52,19.42,19.47,667200.0,17.3929,17.4107,17.3215,17.3661,667200.0
2009-11-02 10:40:00,19.47,19.48,19.37,19.41,392000.0,17.3661,17.3751,17.277,17.3126,392000.0
2009-11-02 10:50:00,19.41,19.43,19.31,19.31,518000.0,17.3126,17.3305,17.2234,17.2234,518000.0
2009-11-02 11:00:00,19.3,19.43,19.29,19.43,369600.0,17.2145,17.3305,17.2056,17.3305,369600.0
2009-11-02 11:10:00,19.43,19.47,19.42,19.47,300800.0,17.3305,17.3661,17.3215,17.3661,300800.0
2009-11-02 11:20:00,19.47,19.5,19.45,19.48,405600.0,17.3661,17.3929,17.3483,17.3751,405600.0
2009-11-02 11:30:00,19.48,19.5,19.43,19.45,233600.0,17.3751,17.3929,17.3305,17.3483,233600.0
2009-11-02 11:40:00,19.45,19.46,19.42,19.43,283600.0,17.3483,17.3572,17.3215,17.3305,283600.0
2009-11-02 11:50:00,19.43,19.5,19.42,19.46,347600.0,17.3305,17.3929,17.3215,17.3572,347600.0
2009-11-02 12:00:00,19.46,19.51,19.45,19.47,371200.0,17.3572,17.4018,17.3483,17.3661,371200.0
2009-11-02 12:10:00,19.47,19.47,19.38,19.42,391600.0,17.3661,17.3661,17.2859,17.3215,391600.0
2009-11-02 12:20:00,19.42,19.43,19.36,19.39,336400.0,17.3215,17.3305,17.268,17.2948,336400.0
2009-11-02 12:30:00,19.39,19.4,19.31,19.33,320400.0,17.2948,17.3037,17.2234,17.2413,320400.0
2009-11-02 12:40:00,19.33,19.33,19.22,19.25,756800.0,17.2413,17.2413,17.1432,17.1699,756800.0
2009-11-02 12:50:00,19.25,19.25,19.1,19.1,1160400.0,17.1699,17.1699,17.0361,17.0361,1160400.0
2009-11-02 13:00:00,19.09,19.2,19.09,19.19,636000.0,17.0272,17.1253,17.0272,17.1164,636000.0
2009-11-02 13:10:00,19.18,19.24,19.17,19.21,518000.0,17.1075,17.161,17.0986,17.1342,518000.0
2009-11-02 13:20:00,19.21,19.29,19.18,19.25,389600.0,17.1342,17.2056,17.1075,17.1699,389600.0
2009-11-02 13:30:00,19.25,19.25,19.16,19.21,379200.0,17.1699,17.1699,17.0896,17.1342,379200.0
2009-11-02 13:40:00,19.21,19.23,19.19,19.19,495600.0,17.1342,17.1521,17.1164,17.1164,495600.0
2009-11-02 13:50:00,19.19,19.19,19.11,19.14,503600.0,17.1164,17.1164,17.045,17.0718,503600.0
2009-11-02 14:00:00,19.14,19.15,19.09,19.11,480000.0,17.0718,17.0807,17.0272,17.045,480000.0
2009-11-02 14:10:00,19.11,19.2,19.11,19.15,382400.0,17.045,17.1253,17.045,17.0807,382400.0
2009-11-02 14:20:00,19.16,19.28,19.16,19.25,686800.0,17.0896,17.1967,17.0896,17.1699,686800.0
2009-11-02 14:30:00,19.25,19.3,19.23,19.28,392000.0,17.1699,17.2145,17.1521,17.1967,392000.0
2009-11-02 14:40:00,19.28,19.38,19.28,19.36,702400.0,17.1967,17.2859,17.1967,17.268,702400.0
2009-11-02 14:50:00,19.36,19.38,19.3,19.33,416000.0,17.268,17.2859,17.2145,17.2413,416000.0
2009-11-02 15:00:00,19.33,19.38,19.31,19.32,369200.0,17.2413,17.2859,17.2234,17.2324,369200.0
2009-11-02 15:10:00,19.31,19.32,19.24,19.25,474400.0,17.2234,17.2324,17.161,17.1699,474400.0
2009-11-02 15:20:00,19.25,19.29,19.22,19.26,762800.0,17.1699,17.2056,17.1432,17.1788,762800.0
2009-11-02 15:30:00,19.26,19.32,19.24,19.24,901200.0,17.1788,17.2324,17.161,17.161,901200.0
2009-11-02 15:40:00,19.24,19.27,19.21,19.23,965600.0,17.161,17.1878,17.1342,17.1521,965600.0
2009-11-02 15:50:00,19.23,19.34,19.23,19.3,1604800.0,17.1521,17.2502,17.1521,17.2145,1604800.0
2009-11-03 09:30:00,19.19,19.35,19.07,19.09,2024800.0,17.1164,17.2591,17.0094,17.0272,2024800.0
2009-11-03 09:40:00,19.1,19.11,18.95,19.07,2064000.0,17.0361,17.045,16.9023,17.0094,2064000.0
2009-11-03 09:50:00,19.07,19.25,19.0,19.18,1967600.0,17.0094,17.1699,16.9469,17.1075,1967600.0
2009-11-03 10:00:00,19.18,19.28,19.13,19.17,1388400.0,17.1075,17.1967,17.0629,17.0986,1388400.0
2009-11-03 10:10:00,19.17,19.18,19.08,19.11,881600.0,17.0986,17.1075,17.0183,17.045,881600.0
2009-11-03 10:20:00,19.11,19.17,19.02,19.05,471600.0,17.045,17.0986,16.9648,16.9915,471600.0
2009-11-03 10:30:00,19.05,19.1,18.97,19.08,1561200.0,16.9915,17.0361,16.9202,17.0183,1561200.0
2009-11-03 10:40:00,19.08,19.3,19.08,19.25,1432000.0,17.0183,17.2145,17.0183,17.1699,1432000.0
2009-11-03 10:50:00,19.25,19.27,19.16,19.21,690800.0,17.1699,17.1878,17.0896,17.1342,690800.0
2009-11-03 11:00:00,19.21,19.21,19.13,19.19,406000.0,17.1342,17.1342,17.0629,17.1164,406000.0
2009-11-03 11:10:00,19.18,19.2,19.06,19.06,440400.0,17.1075,17.1253,17.0004,17.0004,440400.0
2009-11-03 11:20:00,19.06,19.12,19.03,19.11,546000.0,17.0004,17.054,16.9737,17.045,546000.0
2009-11-03 11:30:00,19.12,19.18,19.08,19.11,304400.0,17.054,17.1075,17.0183,17.045,304400.0
2009-11-03 11:40:00,19.11,19.12,19.05,19.1,315600.0,17.045,17.054,16.9915,17.0361,315600.0
2009-11-03 11:50:00,19.11,19.13,19.05,19.06,174800.0,17.045,17.0629,16.9915,17.0004,174800.0
2009-11-03 12:00:00,19.06,19.15,19.06,19.14,234000.0,17.0004,17.0807,17.0004,17.0718,234000.0
2009-11-03 12:10:00,19.14,19.17,19.1,19.11,164000.0,17.0718,17.0986,17.0361,17.045,164000.0
2009-11-03 12:20:00,19.11,19.2,19.11,19.17,380400.0,17.045,17.1253,17.045,17.0986,380400.0
2009-11-03 12:30:00,19.16,19.22,19.16,19.18,416400.0,17.0896,17.1432,17.0896,17.1075,416400.0
2009-11-03 12:40:00,19.18,19.2,19.16,19.19,609600.0,17.1075,17.1253,17.0896,17.1164,609600.0
2009-11-03 12:50:00,19.19,19.23,19.16,19.22,509200.0,17.1164,17.1521,17.0896,17.1432,509200.0
2009-11-03 13:00:00,19.22,19.23,19.19,19.21,383600.0,17.1432,17.1521,17.1164,17.1342,383600.0
2009-11-03 13:10:00,19.21,19.22,19.19,19.2,98000.0,17.1342,17.1432,17.1164,17.1253,98000.0
2009-11-03 13:20:00,19.2,19.2,19.16,19.17,222400.0,17.1253,17.1253,17.0896,17.0986,222400.0
2009-11-03 13:30:00,19.17,19.2,19.16,19.18,384000.0,17.0986,17.1253,17.0896,17.1075,384000.0
2009-11-03 13:40:00,19.18,19.2,19.16,19.19,264400.0,17.1075,17.1253,17.0896,17.1164,264400.0
2009-11-03 13:50:00,19.19,19.25,19.18,19.25,451200.0,17.1164,17.1699,17.1075,17.1699,451200.0
2009-11-03 14:00:00,19.24,19.29,19.24,19.25,470800.0,17.161,17.2056,17.161,17.1699,470800.0
2009-11-03 14:10:00,19.25,19.27,19.23,19.25,571200.0,17.1699,17.1878,17.1521,17.1699,571200.0
2009-11-03 14:20:00,19.26,19.28,19.24,19.26,374000.0,17.1788,17.1967,17.161,17.1788,374000.0
2009-11-03 14:30:00,19.26,19.32,19.25,19.3,590000.0,17.1788,17.2324,17.1699,17.2145,590000.0
2009-11-03 14:40:00,19.3,19.34,19.27,19.27,428800.0,17.2145,17.2502,17.1878,17.1878,428800.0
2009-11-03 14:50:00,19.27,19.3,19.25,19.27,570000.0,17.1878,17.2145,17.1699,17.1878,570000.0
2009-11-03 15:00:00,19.27,19.3,19.25,19.26,412400.0,17.1878,17.2145,17.1699,17.1788,412400.0
2009-11-03 15:10:00,19.26,19.3,19.26,19.29,253600.0,17.1788,17.2145,17.1788,17.2056,253600.0
2009-11-03 15:20:00,19.29,19.33,19.27,19.32,348000.0,17.2056,17.2413,17.1878,17.2324,348000.0
2009-11-03 15:30:00,19.33,19.39,19.32,19.35,642800.0,17.2413,17.2948,17.2324,17.2591,642800.0
2009-11-03 15:40:00,19.35,19.4,19.33,19.38,577600.0,17.2591,17.3037,17.2413,17.2859,577600.0
2009-11-03 15:50:00,19.37,19.42,19.33,19.38,868000.0,17.277,17.3215,17.2413,17.2859,868000.0
2009-11-04 09:30:00,19.58,19.69,19.53,19.63,1476800.0,17.4643,17.5624,17.4197,17.5089,1476800.0
2009-11-04 09:40:00,19.63,19.74,19.61,19.73,1102000.0,17.5089,17.607,17.491,17.5981,1102000.0
2009-11-04 09:50:00,19.73,19.79,19.68,19.74,1162400.0,17.5981,17.6516,17.5535,17.607,1162400.0
2009-11-04 10:00:00,19.74,19.85,19.73,19.84,792800.0,17.607,17.7051,17.5981,17.6962,792800.0
2009-11-04 10:10:00,19.84,19.86,19.79,19.85,722400.0,17.6962,17.714,17.6516,17.7051,722400.0
2009-11-04 10:20:00,19.84,19.85,19.78,19.81,711600.0,17.6962,17.7051,17.6426,17.6694,711600.0
2009-11-04 10:30:00,19.81,19.81,19.75,19.78,534000.0,17.6694,17.6694,17.6159,17.6426,534000.0
2009-11-04 10:40:00,19.78,19.79,19.75,19.77,304800.0,17.6426,17.6516,17.6159,17.6337,304800.0
2009-11-04 10:50:00,19.77,19.8,19.73,19.8,559600.0,17.6337,17.6605,17.5981,17.6605,559600.0
2009-11-04 11:00:00,19.8,19.84,19.78,19.84,374400.0,17.6605,17.6962,17.6426,17.6962,374400.0
2009-11-04 11:10:00,19.84,19.88,19.82,19.85,555200.0,17.6962,17.7318,17.6783,17.7051,555200.0
2009-11-04 11:20:00,19.85,19.87,19.81,19.83,238400.0,17.7051,17.7229,17.6694,17.6872,238400.0
2009-11-04 11:30:00,19.83,19.86,19.79,19.81,228400.0,17.6872,17.714,17.6516,17.6694,228400.0
2009-11-04 11:40:00,19.81,19.85,19.8,19.84,149200.0,17.6694,17.7051,17.6605,17.6962,149200.0
2009-11-04 11:50:00,19.84,19.85,19.82,19.82,145600.0,17.6962,17.7051,17.6783,17.6783,145600.0
2009-11-04 12:00:00,19.82,19.84,19.8,19.81,210000.0,17.6783,17.6962,17.6605,17.6694,210000.0
2009-11-04 12:10:00,19.82,19.82,19.76,19.76,439600.0,17.6783,17.6783,17.6248,17.6248,439600.0
2009-11-04 12:20:00,19.76,19.81,19.76,19.8,207600.0,17.6248,17.6694,17.6248,17.6605,207600.0
2009-11-04 12:30:00,19.8,19.8,19.76,19.77,198000.0,17.6605,17.6605,17.6248,17.6337,198000.0
2009-11-04 12:40:00,19.77,19.81,19.77,19.78,160400.0,17.6337,17.6694,17.6337,17.6426,160400.0
2009-11-04 12:50:00,19.78,19.8,19.75,19.8,154000.0,17.6426,17.6605,17.6159,17.6605,154000.0
2009-11-04 13:00:00,19.79,19.8,19.76,19.76,160400.0,17.6516,17.6605,17.6248,17.6248,160400.0
2009-11-04 13:10:00,19.77,19.82,19.76,19.81,185600.0,17.6337,17.6783,17.6248,17.6694,185600.0
2009-11-04 13:20:00,19.82,19.85,19.81,19.84,272000.0,17.6783,17.7051,17.6694,17.6962,272000.0
2009-11-04 13:30:00,19.84,19.86,19.82,19.84,253600.0,17.6962,17.714,17.6783,17.6962,253600.0
2009-11-04 13:40:00,19.84,19.86,19.82,19.83,338000.0,17.6962,17.714,17.6783,17.6872,338000.0
2009-11-04 13:50:00,19.83,19.87,19.82,19.83,352000.0,17.6872,17.7229,17.6783,17.6872,352000.0
2009-11-04 14:00:00,19.83,19.83,19.76,19.76,225600.0,17.6872,17.6872,17.6248,17.6248,225600.0
2009-11-04 14:10:00,19.75,19.82,19.74,19.75,316800.0,17.6159,17.6783,17.607,17.6159,316800.0
2009-11-04 14:20:00,19.75,19.84,19.63,19.65,739200.0,17.6159,17.6962,17.5089,17.5267,739200.0
2009-11-04 14:30:00,19.65,19.76,19.65,19.74,679200.0,17.5267,17.6248,17.5267,17.607,679200.0
2009-11-04 14:40:00,19.73,19.82,19.73,19.81,589200.0,17.5981,17.6783,17.5981,17.6694,589200.0
2009-11-04 14:50:00,19.8,19.82,19.75,19.81,392000.0,17.6605,17.6783,17.6159,17.6694,392000.0
2009-11-04 15:00:00,19.8,19.86,19.77,19.82,613200.0,17.6605,17.714,17.6337,17.6783,613200.0
2009-11-04 15:10:00,19.82,19.84,19.74,19.76,600000.0,17.6783,17.6962,17.607,17.6248,600000.0
2009-11-04 15:20:00,19.76,19.78,19.68,19.68,754400.0,17.6248,17.6426,17.5535,17.5535,754400.0
2009-11-04 15:30:00,19.69,19.69,19.59,19.63,913600.0,17.5624,17.5624,17.4732,17.5089,913600.0
2009-11-04 15:40:00,19.63,19.63,19.55,19.58,1148000.0,17.5089,17.5089,17.4375,17.4643,1148000.0
2009-11-04 15:50:00,19.58,19.64,19.53,19.56,2159600.0,17.4643,17.5178,17.4197,17.4464,2159600.0
2009-11-05 09:30:00,19.63,19.7,19.57,19.62,778400.0,17.5089,17.5713,17.4553,17.4999,778400.0
2009-11-05 09:40:00,19.61,19.75,19.61,19.74,662800.0,17.491,17.6159,17.491,17.607,662800.0
2009-11-05 09:50:00,19.73,19.76,19.61,19.63,552400.0,17.5981,17.6248,17.491,17.5089,552400.0
2009-11-05 10:00:00,19.62,19.68,19.62,19.67,350000.0,17.4999,17.5535,17.4999,17.5445,350000.0
2009-11-05 10:10:00,19.67,19.68,19.61,19.64,388400.0,17.5445,17.5535,17.491,17.5178,388400.0
2009-11-05 10:20:00,19.64,19.73,19.63,19.68,546400.0,17.5178,17.5981,17.5089,17.5535,546400.0
2009-11-05 10:30:00,19.68,19.71,19.64,19.64,666800.0,17.5535,17.5802,17.5178,17.5178,666800.0
2009-11-05 10:40:00,19.64,19.67,19.63,19.66,306400.0,17.5178,17.5445,17.5089,17.5356,306400.0
2009-11-05 10:50:00,19.66,19.68,19.66,19.66,177200.0,17.5356,17.5535,17.5356,17.5356,177200.0
2009-11-05 11:00:00,19.66,19.68,19.64,19.64,240000.0,17.5356,17.5535,17.5178,17.5178,240000.0
2009-11-05 11:10:00,19.64,19.67,19.63,19.66,158000.0,17.5178,17.5445,17.5089,17.5356,158000.0
2009-11-05 11:20:00,19.66,19.68,19.65,19.66,145200.0,17.5356,17.5535,17.5267,17.5356,145200.0
2009-11-05 11:30:00,19.66,19.68,19.66,19.66,298000.0,17.5356,17.5535,17.5356,17.5356,298000.0
2009-11-05 11:40:00,19.67,19.67,19.61,19.62,314800.0,17.5445,17.5445,17.491,17.4999,314800.0
2009-11-05 11:50:00,19.62,19.64,19.61,19.63,249600.0,17.4999,17.5178,17.491,17.5089,249600.0
2009-11-05 12:00:00,19.63,19.66,19.62,19.65,196000.0,17.5089,17.5356,17.4999,17.5267,196000.0
2009-11-05 12:10:00,19.65,19.67,19.63,19.66,76000.0,17.5267,17.5445,17.5089,17.5356,76000.0
2009-11-05 12:20:00,19.67,19.68,19.66,19.68,237600.0,17.5445,17.5535,17.5356,17.5535,237600.0
2009-11-05 12:30:00,19.68,19.71,19.64,19.64,212400.0,17.5535,17.5802,17.5178,17.5178,212400.0
2009-11-05 12:40:00,19.64,19.66,19.6,19.64,254000.0,17.5178,17.5356,17.4821,17.5178,254000.0
2009-11-05 12:50:00,19.64,19.65,19.62,19.65,185600.0,17.5178,17.5267,17.4999,17.5267,185600.0
2009-11-05 13:00:00,19.66,19.66,19.62,19.63,245600.0,17.5356,17.5356,17.4999,17.5089,245600.0
2009-11-05 13:10:00,19.63,19.66,19.63,19.66,116000.0,17.5089,17.5356,17.5089,17.5356,116000.0
2009-11-05 13:20:00,19.66,19.66,19.63,19.64,170800.0,17.5356,17.5356,17.5089,17.5178,170800.0
2009-11-05 13:30:00,19.64,19.67,19.63,19.67,291600.0,17.5178,17.5445,17.5089,17.5445,291600.0
2009-11-05 13:40:00,19.67,19.73,19.66,19.73,314400.0,17.5445,17.5981,17.5356,17.5981,314400.0
2009-11-05 13:50:00,19.73,19.73,19.69,19.71,318800.0,17.5981,17.5981,17.5624,17.5802,318800.0
2009-11-05 14:00:00,19.71,19.75,19.7,19.71,238000.0,17.5802,17.6159,17.5713,17.5802,238000.0
2009-11-05 14:10:00,19.71,19.73,19.7,19.72,199600.0,17.5802,17.5981,17.5713,17.5891,199600.0
2009-11-05 14:20:00,19.72,19.73,19.71,19.72,159600.0,17.5891,17.5981,17.5802,17.5891,159600.0
2009-11-05 14:30:00,19.72,19.75,19.71,19.75,230400.0,17.5891,17.6159,17.5802,17.6159,230400.0
2009-11-05 14:40:00,19.74,19.8,19.73,19.8,438400.0,17.607,17.6605,17.5981,17.6605,438400.0
2009-11-05 14:50:00,19.79,19.82,19.78,19.79,425600.0,17.6516,17.6783,17.6426,17.6516,425600.0
2009-11-05 15:00:00,19.79,19.8,19.74,19.78,569200.0,17.6516,17.6605,17.607,17.6426,569200.0
2009-11-05 15:10:00,19.78,19.8,19.77,19.79,476000.0,17.6426,17.6605,17.6337,17.6516,476000.0
2009-11-05 15:20:00,19.79,19.82,19.77,19.81,394800.0,17.6516,17.6783,17.6337,17.6694,394800.0
2009-11-05 15:30:00,19.8,19.85,19.79,19.85,628400.0,17.6605,17.7051,17.6516,17.7051,628400.0
2009-11-05 15:40:00,19.85,19.85,19.78,19.83,703600.0,17.7051,17.7051,17.6426,17.6872,703600.0
2009-11-05 15:50:00,19.82,19.94,19.81,19.91,1679600.0,17.6783,17.7854,17.6694,17.7586,1679600.0
2009-11-06 09:30:00,19.75,19.87,19.72,19.85,932000.0,17.6159,17.7229,17.5891,17.7051,932000.0
2009-11-06 09:40:00,19.85,19.95,19.8,19.92,905200.0,17.7051,17.7943,17.6605,17.7675,905200.0
2009-11-06 09:50:00,19.92,19.93,19.86,19.9,448000.0,17.7675,17.7764,17.714,17.7497,448000.0
2009-11-06 10:00:00,19.91,19.93,19.88,19.89,469600.0,17.7586,17.7764,17.7318,17.7408,469600.0
2009-11-06 10:10:00,19.9,19.92,19.82,19.83,390400.0,17.7497,17.7675,17.6783,17.6872,390400.0
2009-11-06 10:20:00,19.83,19.83,19.77,19.78,420400.0,17.6872,17.6872,17.6337,17.6426,420400.0
2009-11-06 10:30:00,19.78,19.78,19.72,19.74,642800.0,17.6426,17.6426,17.5891,17.607,642800.0
2009-11-06 10:40:00,19.74,19.74,19.66,19.69,638400.0,17.607,17.607,17.5356,17.5624,638400.0
2009-11-06 10:50:00,19.69,19.73,19.67,19.72,350000.0,17.5624,17.5981,17.5445,17.5891,350000.0
2009-11-06 11:00:00,19.72,19.79,19.7,19.78,231200.0,17.5891,17.6516,17.5713,17.6426,231200.0
2009-11-06 11:10:00,19.78,19.83,19.77,19.83,317200.0,17.6426,17.6872,17.6337,17.6872,317200.0
2009-11-06 11:20:00,19.82,19.83,19.77,19.82,178800.0,17.6783,17.6872,17.6337,17.6783,178800.0
2009-11-06 11:30:00,19.82,19.82,19.79,19.8,142400.0,17.6783,17.6783,17.6516,17.6605,142400.0
2009-11-06 11:40:00,19.8,19.81,19.78,19.79,116000.0,17.6605,17.6694,17.6426,17.6516,116000.0
2009-11-06 11:50:00,19.79,19.84,19.79,19.83,122000.0,17.6516,17.6962,17.6516,17.6872,122000.0
2009-11-06 12:00:00,19.83,19.86,19.82,19.86,139600.0,17.6872,17.714,17.6783,17.714,139600.0
2009-11-06 12:10:00,19.86,19.93,19.86,19.9,332800.0,17.714,17.7764,17.714,17.7497,332800.0
2009-11-06 12:20:00,19.9,19.95,19.9,19.95,258800.0,17.7497,17.7943,17.7497,17.7943,258800.0
2009-11-06 12:30:00,19.94,19.97,19.92,19.94,302800.0,17.7854,17.8121,17.7675,17.7854,302800.0
2009-11-06 12:40:00,19.94,19.98,19.94,19.95,286800.0,17.7854,17.821,17.7854,17.7943,286800.0
2009-11-06 12:50:00,19.95,19.98,19.94,19.95,182000.0,17.7943,17.821,17.7854,17.7943,182000.0
2009-11-06 13:00:00,19.95,19.95,19.88,19.9,504800.0,17.7943,17.7943,17.7318,17.7497,504800.0
2009-11-06 13:10:00,19.9,19.92,19.89,19.9,227600.0,17.7497,17.7675,17.7408,17.7497,227600.0
2009-11-06 13:20:00,19.9,19.91,19.85,19.86,321600.0,17.7497,17.7586,17.7051,17.714,321600.0
2009-11-06 13:30:00,19.85,19.86,19.83,19.85,549600.0,17.7051,17.714,17.6872,17.7051,549600.0
2009-11-06 13:40:00,19.86,19.87,19.83,19.84,246400.0,17.714,17.7229,17.6872,17.6962,246400.0
2009-11-06 13:50:00,19.83,19.86,19.83,19.85,180400.0,17.6872,17.714,17.6872,17.7051,180400.0
2009-11-06 14:00:00,19.85,19.88,19.85,19.85,286000.0,17.7051,17.7318,17.7051,17.7051,286000.0
2009-11-06 14:10:00,19.85,19.86,19.84,19.86,184400.0,17.7051,17.714,17.6962,17.714,184400.0
2009-11-06 14:20:00,19.86,19.86,19.83,19.84,229600.0,17.714,17.714,17.6872,17.6962,229600.0
2009-11-06 14:30:00,19.84,19.87,19.84,19.85,548800.0,17.6962,17.7229,17.6962,17.7051,548800.0
2009-11-06 14:40:00,19.85,19.87,19.83,19.86,374400.0,17.7051,17.7229,17.6872,17.714,374400.0
2009-11-06 14:50:00,19.86,19.9,19.86,19.88,275600.0,17.714,17.7497,17.714,17.7318,275600.0
2009-11-06 15:00:00,19.88,19.88,19.83,19.84,354400.0,17.7318,17.7318,17.6872,17.6962,354400.0
2009-11-06 15:10:00,19.84,19.89,19.84,19.89,228800.0,17.6962,17.7408,17.6962,17.7408,228800.0
2009-11-06 15:20:00,19.89,19.91,19.87,19.88,416800.0,17.7408,17.7586,17.7229,17.7318,416800.0
2009-11-06 15:30:00,19.89,19.92,19.88,19.9,395600.0,17.7408,17.7675,17.7318,17.7497,395600.0
2009-11-06 15:40:00,19.9,19.93,19.9,19.91,507600.0,17.7497,17.7764,17.7497,17.7586,507600.0
2009-11-06 15:50:00,19.91,19.93,19.88,19.91,1142000.0,17.7586,17.7764,17.7318,17.7586,1142000.0
2009-11-09 09:30:00,19.97,20.18,19.93,20.18,1778400.0,17.8121,17.9994,17.7764,17.9994,1778400.0
2009-11-09 09:40:00,20.18,20.25,20.14,20.22,1045200.0,17.9994,18.0619,17.9637,18.0351,1045200.0
2009-11-09 09:50:00,20.23,20.27,20.15,20.22,2123200.0,18.044,18.0797,17.9727,18.0351,2123200.0
2009-11-09 10:00:00,20.22,20.33,20.21,20.32,932000.0,18.0351,18.1332,18.0262,18.1243,932000.0
2009-11-09 10:10:00,20.32,20.41,20.32,20.37,1107200.0,18.1243,18.2046,18.1243,18.1689,1107200.0
2009-11-09 10:20:00,20.37,20.4,20.25,20.3,1122000.0,18.1689,18.1957,18.0619,18.1065,1122000.0
2009-11-09 10:30:00,20.3,20.33,20.25,20.27,583200.0,18.1065,18.1332,18.0619,18.0797,583200.0
2009-11-09 10:40:00,20.27,20.31,20.21,20.31,846400.0,18.0797,18.1154,18.0262,18.1154,846400.0
2009-11-09 10:50:00,20.31,20.32,20.26,20.29,589600.0,18.1154,18.1243,18.0708,18.0975,589600.0
2009-11-09 11:00:00,20.29,20.31,20.24,20.25,493200.0,18.0975,18.1154,18.0529,18.0619,493200.0
2009-11-09 11:10:00,20.25,20.27,20.2,20.22,654800.0,18.0619,18.0797,18.0173,18.0351,654800.0
2009-11-09 11:20:00,20.22,20.23,20.17,20.2,442800.0,18.0351,18.044,17.9905,18.0173,442800.0
2009-11-09 11:30:00,20.2,20.24,20.17,20.23,487600.0,18.0173,18.0529,17.9905,18.044,487600.0
2009-11-09 11:40:00,20.23,20.25,20.18,20.19,374000.0,18.044,18.0619,17.9994,18.0083,374000.0
2009-11-09 11:50:00,20.19,20.27,20.18,20.25,476800.0,18.0083,18.0797,17.9994,18.0619,476800.0
2009-11-09 12:00:00,20.25,20.26,20.23,20.25,218400.0,18.0619,18.0708,18.044,18.0619,218400.0
2009-11-09 12:10:00,20.25,20.28,20.23,20.23,192800.0,18.0619,18.0886,18.044,18.044,192800.0
2009-11-09 12:20:00,20.23,20.24,20.2,20.21,171200.0,18.044,18.0529,18.0173,18.0262,171200.0
2009-11-09 12:30:00,20.2,20.23,20.2,20.21,101600.0,18.0173,18.044,18.0173,18.0262,101600.0
2009-11-09 12:40:00,20.21,20.23,20.21,20.21,194800.0,18.0262,18.044,18.0262,18.0262,194800.0
2009-11-09 12:50:00,20.21,20.25,20.2,20.25,163200.0,18.0262,18.0619,18.0173,18.0619,163200.0
2009-11-09 13:00:00,20.25,20.26,20.23,20.24,355200.0,18.0619,18.0708,18.044,18.0529,355200.0
2009-11-09 13:10:00,20.24,20.25,20.2,20.2,306800.0,18.0529,18.0619,18.0173,18.0173,306800.0
2009-11-09 13:20:00,20.2,20.2,20.16,20.16,314000.0,18.0173,18.0173,17.9816,17.9816,314000.0
2009-11-09 13:30:00,20.16,20.2,20.11,20.14,598800.0,17.9816,18.0173,17.937,17.9637,598800.0
2009-11-09 13:40:00,20.14,20.15,20.1,20.1,410000.0,17.9637,17.9727,17.9281,17.9281,410000.0
2009-11-09 13:50:00,20.1,20.13,20.09,20.12,663600.0,17.9281,17.9548,17.9192,17.9459,663600.0
2009-11-09 14:00:00,20.13,20.18,20.12,20.16,396800.0,17.9548,17.9994,17.9459,17.9816,396800.0
2009-11-09 14:10:00,20.16,20.17,20.13,20.15,286800.0,17.9816,17.9905,17.9548,17.9727,286800.0
2009-11-09 14:20:00,20.14,20.16,20.13,20.13,235600.0,17.9637,17.9816,17.9548,17.9548,235600.0
2009-11-09 14:30:00,20.13,20.19,20.13,20.18,467600.0,17.9548,18.0083,17.9548,17.9994,467600.0
2009-11-09 14:40:00,20.18,20.23,20.17,20.22,445600.0,17.9994,18.044,17.9905,18.0351,445600.0
2009-11-09 14:50:00,20.22,20.24,20.22,20.23,266000.0,18.0351,18.0529,18.0351,18.044,266000.0
2009-11-09 15:00:00,20.23,20.25,20.22,20.25,509200.0,18.044,18.0619,18.0351,18.0619,509200.0
2009-11-09 15:10:00,20.25,20.26,20.24,20.25,407600.0,18.0619,18.0708,18.0529,18.0619,407600.0
2009-11-09 15:20:00,20.25,20.26,20.23,20.25,640800.0,18.0619,18.0708,18.044,18.0619,640800.0
2009-11-09 15:30:00,20.25,20.27,20.23,20.25,866000.0,18.0619,18.0797,18.044,18.0619,866000.0
2009-11-09 15:40:00,20.25,20.3,20.23,20.29,1464800.0,18.0619,18.1065,18.044,18.0975,1464800.0
2009-11-09 15:50:00,20.29,20.31,20.26,20.3,2020000.0,18.0975,18.1154,18.0708,18.1065,2020000.0
2009-11-10 09:30:00,20.23,20.29,20.19,20.26,753600.0,18.044,18.0975,18.0083,18.0708,753600.0
2009-11-10 09:40:00,20.26,20.36,20.25,20.35,734400.0,18.0708,18.16,18.0619,18.1511,734400.0
2009-11-10 09:50:00,20.35,20.37,20.2,20.24,1457200.0,18.1511,18.1689,18.0173,18.0529,1457200.0
2009-11-10 10:00:00,20.24,20.25,20.14,20.21,1152800.0,18.0529,18.0619,17.9637,18.0262,1152800.0
2009-11-10 10:10:00,20.21,20.31,20.18,20.28,540400.0,18.0262,18.1154,17.9994,18.0886,540400.0
2009-11-10 10:20:00,20.29,20.29,20.25,20.29,330000.0,18.0975,18.0975,18.0619,18.0975,330000.0
2009-11-10 10:30:00,20.29,20.35,20.28,20.31,588800.0,18.0975,18.1511,18.0886,18.1154,588800.0
2009-11-10 10:40:00,20.31,20.35,20.27,20.27,522000.0,18.1154,18.1511,18.0797,18.0797,522000.0
2009-11-10 10:50:00,20.27,20.29,20.22,20.24,399600.0,18.0797,18.0975,18.0351,18.0529,399600.0
2009-11-10 11:00:00,20.24,20.31,20.24,20.29,497600.0,18.0529,18.1154,18.0529,18.0975,497600.0
2009-11-10 11:10:00,20.29,20.31,20.21,20.26,885600.0,18.0975,18.1154,18.0262,18.0708,885600.0
2009-11-10 11:20:00,20.26,20.3,20.25,20.28,394000.0,18.0708,18.1065,18.0619,18.0886,394000.0
2009-11-10 11:30:00,20.28,20.29,20.25,20.25,449600.0,18.0886,18.0975,18.0619,18.0619,449600.0
2009-11-10 11:40:00,20.25,20.26,20.2,20.2,353200.0,18.0619,18.0708,18.0173,18.0173,353200.0
2009-11-10 11:50:00,20.21,20.23,20.18,20.2,211600.0,18.0262,18.044,17.9994,18.0173,211600.0
2009-11-10 12:00:00,20.2,20.24,20.19,20.24,267600.0,18.0173,18.0529,18.0083,18.0529,267600.0
2009-11-10 12:10:00,20.23,20.29,20.23,20.24,370400.0,18.044,18.0975,18.044,18.0529,370400.0
2009-11-10 12:20:00,20.24,20.25,20.21,20.23,306400.0,18.0529,18.0619,18.0262,18.044,306400.0
2009-11-10 12:30:00,20.23,20.26,20.21,20.25,327600.0,18.044,18.0708,18.0262,18.0619,327600.0
2009-11-10 12:40:00,20.25,20.26,20.24,20.25,253200.0,18.0619,18.0708,18.0529,18.0619,253200.0
2009-11-10 12:50:00,20.25,20.29,20.24,20.29,200000.0,18.0619,18.0975,18.0529,18.0975,200000.0
2009-11-10 13:00:00,20.29,20.29,20.26,20.29,228000.0,18.0975,18.0975,18.0708,18.0975,228000.0
2009-11-10 13:10:00,20.29,20.32,20.28,20.32,240800.0,18.0975,18.1243,18.0886,18.1243,240800.0
2009-11-10 13:20:00,20.32,20.32,20.28,20.32,177200.0,18.1243,18.1243,18.0886,18.1243,177200.0
2009-11-10 13:30:00,20.32,20.35,20.31,20.31,350000.0,18.1243,18.1511,18.1154,18.1154,350000.0
2009-11-10 13:40:00,20.31,20.32,20.25,20.3,684000.0,18.1154,18.1243,18.0619,18.1065,684000.0
2009-11-10 13:50:00,20.3,20.31,20.25,20.26,359600.0,18.1065,18.1154,18.0619,18.0708,359600.0
2009-11-10 14:00:00,20.25,20.26,20.22,20.23,416000.0,18.0619,18.0708,18.0351,18.044,416000.0
2009-11-10 14:10:00,20.23,20.24,20.2,20.21,248800.0,18.044,18.0529,18.0173,18.0262,248800.0
2009-11-10 14:20:00,20.2,20.24,20.19,20.21,342800.0,18.0173,18.0529,18.0083,18.0262,342800.0
2009-11-10 14:30:00,20.2,20.26,20.2,20.22,319600.0,18.0173,18.0708,18.0173,18.0351,319600.0
2009-11-10 14:40:00,20.22,20.26,20.22,20.26,276400.0,18.0351,18.0708,18.0351,18.0708,276400.0
2009-11-10 14:50:00,20.26,20.27,20.23,20.25,398800.0,18.0708,18.0797,18.044,18.0619,398800.0
2009-11-10 15:00:00,20.25,20.25,20.21,20.22,464800.0,18.0619,18.0619,18.0262,18.0351,464800.0
2009-11-10 15:10:00,20.22,20.27,20.22,20.27,491600.0,18.0351,18.0797,18.0351,18.0797,491600.0
2009-11-10 15:20:00,20.27,20.29,20.25,20.27,526400.0,18.0797,18.0975,18.0619,18.0797,526400.0
2009-11-10 15:30:00,20.27,20.3,20.23,20.24,645200.0,18.0797,18.1065,18.044,18.0529,645200.0
2009-11-10 15:40:00,20.25,20.28,20.24,20.26,463200.0,18.0619,18.0886,18.0529,18.0708,463200.0
2009-11-10 15:50:00,20.25,20.3,20.25,20.28,1222800.0,18.0619,18.1065,18.0619,18.0886,1222800.0
2009-11-11 09:30:00,20.41,20.49,20.34,20.45,1182400.0,18.2046,18.2759,18.1421,18.2403,1182400.0
2009-11-11 09:40:00,20.46,20.47,20.38,20.42,689200.0,18.2492,18.2581,18.1778,18.2135,689200.0
2009-11-11 09:50:00,20.42,20.48,20.38,20.47,494400.0,18.2135,18.267,18.1778,18.2581,494400.0
2009-11-11 10:00:00,20.47,20.48,20.41,20.44,370400.0,18.2581,18.267,18.2046,18.2313,370400.0
2009-11-11 10:10:00,20.44,20.45,20.39,20.39,312400.0,18.2313,18.2403,18.1867,18.1867,312400.0
2009-11-11 10:20:00,20.38,20.41,20.38,20.41,557600.0,18.1778,18.2046,18.1778,18.2046,557600.0
2009-11-11 10:30:00,20.41,20.42,20.39,20.41,322400.0,18.2046,18.2135,18.1867,18.2046,322400.0
2009-11-11 10:40:00,20.4,20.43,20.38,20.38,342400.0,18.1957,18.2224,18.1778,18.1778,342400.0
2009-11-11 10:50:00,20.38,20.39,20.35,20.38,367200.0,18.1778,18.1867,18.1511,18.1778,367200.0
2009-11-11 11:00:00,20.38,20.41,20.36,20.37,191200.0,18.1778,18.2046,18.16,18.1689,191200.0
2009-11-11 11:10:00,20.36,20.38,20.28,20.31,514400.0,18.16,18.1778,18.0886,18.1154,514400.0
2009-11-11 11:20:00,20.31,20.34,20.3,20.32,228800.0,18.1154,18.1421,18.1065,18.1243,228800.0
2009-11-11 11:30:00,20.32,20.34,20.3,20.32,213600.0,18.1243,18.1421,18.1065,18.1243,213600.0
2009-11-11 11:40:00,20.32,20.33,20.29,20.3,398400.0,18.1243,18.1332,18.0975,18.1065,398400.0
2009-11-11 11:50:00,20.31,20.31,20.21,20.25,410000.0,18.1154,18.1154,18.0262,18.0619,410000.0
2009-11-11 12:00:00,20.25,20.27,20.2,20.23,263200.0,18.0619,18.0797,18.0173,18.044,263200.0
2009-11-11 12:10:00,20.23,20.24,20.17,20.18,187600.0,18.044,18.0529,17.9905,17.9994,187600.0
2009-11-11 12:20:00,20.18,20.19,20.16,20.17,314400.0,17.9994,18.0083,17.9816,17.9905,314400.0
2009-11-11 12:30:00,20.17,20.18,20.14,20.16,334000.0,17.9905,17.9994,17.9637,17.9816,334000.0
2009-11-11 12:40:00,20.16,20.18,20.15,20.15,584400.0,17.9816,17.9994,17.9727,17.9727,584400.0
2009-11-11 12:50:00,20.15,20.22,20.14,20.22,272000.0,17.9727,18.0351,17.9637,18.0351,272000.0
2009-11-11 13:00:00,20.22,20.25,20.22,20.24,172800.0,18.0351,18.0619,18.0351,18.0529,172800.0
2009-11-11 13:10:00,20.24,20.26,20.22,20.25,157600.0,18.0529,18.0708,18.0351,18.0619,157600.0
2009-11-11 13:20:00,20.25,20.25,20.19,20.2,148000.0,18.0619,18.0619,18.0083,18.0173,148000.0
2009-11-11 13:30:00,20.2,20.22,20.18,20.19,560000.0,18.0173,18.0351,17.9994,18.0083,560000.0
2009-11-11 13:40:00,20.18,20.21,20.14,20.14,223200.0,17.9994,18.0262,17.9637,17.9637,223200.0
2009-11-11 13:50:00,20.15,20.18,20.14,20.18,470400.0,17.9727,17.9994,17.9637,17.9994,470400.0
2009-11-11 14:00:00,20.18,20.24,20.18,20.23,155200.0,17.9994,18.0529,17.9994,18.044,155200.0
2009-11-11 14:10:00,20.23,20.25,20.21,20.23,134000.0,18.044,18.0619,18.0262,18.044,134000.0
2009-11-11 14:20:00,20.22,20.23,20.18,20.18,116400.0,18.0351,18.044,17.9994,17.9994,116400.0
2009-11-11 14:30:00,20.18,20.2,20.18,20.19,213600.0,17.9994,18.0173,17.9994,18.0083,213600.0
2009-11-11 14:40:00,20.19,20.2,20.17,20.18,148800.0,18.0083,18.0173,17.9905,17.9994,148800.0
2009-11-11 14:50:00,20.18,20.2,20.16,20.16,410400.0,17.9994,18.0173,17.9816,17.9816,410400.0
2009-11-11 15:00:00,20.17,20.2,20.13,20.14,462000.0,17.9905,18.0173,17.9548,17.9637,462000.0
2009-11-11 15:10:00,20.14,20.17,20.1,20.16,275600.0,17.9637,17.9905,17.9281,17.9816,275600.0
2009-11-11 15:20:00,20.16,20.17,20.13,20.15,170800.0,17.9816,17.9905,17.9548,17.9727,170800.0
2009-11-11 15:30:00,20.15,20.2,20.14,20.19,442800.0,17.9727,18.0173,17.9637,18.0083,442800.0
2009-11-11 15:40:00,20.19,20.2,20.17,20.19,433200.0,18.0083,18.0173,17.9905,18.0083,433200.0
2009-11-11 15:50:00,20.19,20.21,20.15,20.2,884800.0,18.0083,18.0262,17.9727,18.0173,884800.0
2009-11-12 09:30:00,20.17,20.17,20.1,20.16,223600.0,18.0186,18.0186,17.9561,18.0097,223600.0
2009-11-12 09:40:00,20.16,20.17,20.07,20.11,348800.0,18.0097,18.0186,17.9293,17.965,348800.0
2009-11-12 09:50:00,20.11,20.27,20.09,20.23,471600.0,17.965,18.108,17.9472,18.0722,471600.0
2009-11-12 10:00:00,20.23,20.26,20.16,20.18,307200.0,18.0722,18.099,18.0097,18.0276,307200.0
2009-11-12 10:10:00,20.18,20.18,20.09,20.1,213200.0,18.0276,18.0276,17.9472,17.9561,213200.0
2009-11-12 10:20:00,20.1,20.16,20.1,20.13,209200.0,17.9561,18.0097,17.9561,17.9829,209200.0
2009-11-12 10:30:00,20.14,20.14,20.1,20.13,215200.0,17.9918,17.9918,17.9561,17.9829,215200.0
2009-11-12 10:40:00,20.12,20.15,20.1,20.11,259200.0,17.974,18.0008,17.9561,17.965,259200.0
2009-11-12 10:50:00,20.12,20.12,20.07,20.08,322000.0,17.974,17.974,17.9293,17.9382,322000.0
2009-11-12 11:00:00,20.08,20.1,20.06,20.09,164400.0,17.9382,17.9561,17.9204,17.9472,164400.0
2009-11-12 11:10:00,20.09,20.09,20.03,20.06,196400.0,17.9472,17.9472,17.8936,17.9204,196400.0
2009-11-12 11:20:00,20.07,20.09,20.05,20.07,234800.0,17.9293,17.9472,17.9114,17.9293,234800.0
2009-11-12 11:30:00,20.07,20.08,20.03,20.06,261600.0,17.9293,17.9382,17.8936,17.9204,261600.0
2009-11-12 11:40:00,20.06,20.06,20.03,20.03,157200.0,17.9204,17.9204,17.8936,17.8936,157200.0
2009-11-12 11:50:00,20.04,20.05,20.03,20.03,140400.0,17.9025,17.9114,17.8936,17.8936,140400.0
2009-11-12 12:00:00,20.04,20.07,20.03,20.06,98000.0,17.9025,17.9293,17.8936,17.9204,98000.0
2009-11-12 12:10:00,20.05,20.06,20.03,20.04,55600.0,17.9114,17.9204,17.8936,17.9025,55600.0
2009-11-12 12:20:00,20.04,20.05,20.03,20.03,139200.0,17.9025,17.9114,17.8936,17.8936,139200.0
2009-11-12 12:30:00,20.03,20.03,20.0,20.03,178000.0,17.8936,17.8936,17.8668,17.8936,178000.0
2009-11-12 12:40:00,20.03,20.05,20.03,20.04,141600.0,17.8936,17.9114,17.8936,17.9025,141600.0
2009-11-12 12:50:00,20.04,20.05,20.0,20.0,192800.0,17.9025,17.9114,17.8668,17.8668,192800.0
2009-11-12 13:00:00,20.01,20.01,19.98,19.99,275600.0,17.8757,17.8757,17.8489,17.8578,275600.0
2009-11-12 13:10:00,19.99,20.02,19.98,20.0,228800.0,17.8578,17.8846,17.8489,17.8668,228800.0
2009-11-12 13:20:00,20.0,20.0,19.95,19.95,180800.0,17.8668,17.8668,17.8221,17.8221,180800.0
2009-11-12 13:30:00,19.95,19.98,19.95,19.97,610000.0,17.8221,17.8489,17.8221,17.84,610000.0
2009-11-12 13:40:00,19.97,20.01,19.95,20.0,357600.0,17.84,17.8757,17.8221,17.8668,357600.0
2009-11-12 13:50:00,20.0,20.02,19.99,20.01,97200.0,17.8668,17.8846,17.8578,17.8757,97200.0
2009-11-12 14:00:00,20.02,20.02,19.99,20.0,128000.0,17.8846,17.8846,17.8578,17.8668,128000.0
2009-11-12 14:10:00,20.0,20.02,19.99,20.0,122000.0,17.8668,17.8846,17.8578,17.8668,122000.0
2009-11-12 14:20:00,20.0,20.01,19.98,19.98,144000.0,17.8668,17.8757,17.8489,17.8489,144000.0
2009-11-12 14:30:00,19.98,20.0,19.97,20.0,248800.0,17.8489,17.8668,17.84,17.8668,248800.0
2009-11-12 14:40:00,19.99,20.01,19.97,20.0,158000.0,17.8578,17.8757,17.84,17.8668,158000.0
2009-11-12 14:50:00,20.0,20.01,19.99,20.0,132800.0,17.8668,17.8757,17.8578,17.8668,132800.0
2009-11-12 15:00:00,20.0,20.0,19.97,19.99,249200.0,17.8668,17.8668,17.84,17.8578,249200.0
2009-11-12 15:10:00,19.99,20.0,19.93,19.94,372000.0,17.8578,17.8668,17.8042,17.8132,372000.0
2009-11-12 15:20:00,19.95,19.95,19.87,19.87,636400.0,17.8221,17.8221,17.7506,17.7506,636400.0
2009-11-12 15:30:00,19.87,19.91,19.83,19.88,1502800.0,17.7506,17.7864,17.7149,17.7596,1502800.0
2009-11-12 15:40:00,19.88,19.96,19.87,19.96,766400.0,17.7596,17.831,17.7506,17.831,766400.0
2009-11-12 15:50:00,19.96,20.0,19.94,19.97,1336800.0,17.831,17.8668,17.8132,17.84,1336800.0
2009-11-13 09:30:00,19.98,19.98,19.79,19.83,932400.0,17.8489,17.8489,17.6792,17.7149,932400.0
2009-11-13 09:40:00,19.82,19.83,19.7,19.77,1343600.0,17.706,17.7149,17.5988,17.6613,1343600.0
2009-11-13 09:50:00,19.77,19.85,19.74,19.75,797200.0,17.6613,17.7328,17.6345,17.6434,797200.0
2009-11-13 10:00:00,19.75,19.83,19.69,19.82,702000.0,17.6434,17.7149,17.5898,17.706,702000.0
2009-11-13 10:10:00,19.83,19.93,19.81,19.88,601200.0,17.7149,17.8042,17.697,17.7596,601200.0
2009-11-13 10:20:00,19.87,19.91,19.84,19.88,385600.0,17.7506,17.7864,17.7238,17.7596,385600.0
2009-11-13 10:30:00,19.89,19.91,19.84,19.88,295600.0,17.7685,17.7864,17.7238,17.7596,295600.0
2009-11-13 10:40:00,19.88,19.9,19.83,19.84,142000.0,17.7596,17.7774,17.7149,17.7238,142000.0
2009-11-13 10:50:00,19.83,19.86,19.81,19.81,114000.0,17.7149,17.7417,17.697,17.697,114000.0
2009-11-13 11:00:00,19.82,19.89,19.81,19.88,120800.0,17.706,17.7685,17.697,17.7596,120800.0
2009-11-13 11:10:00,19.89,19.91,19.87,19.91,198000.0,17.7685,17.7864,17.7506,17.7864,198000.0
2009-11-13 11:20:00,19.91,19.97,19.89,19.95,186400.0,17.7864,17.84,17.7685,17.8221,186400.0
2009-11-13 11:30:00,19.94,20.0,19.93,19.99,347200.0,17.8132,17.8668,17.8042,17.8578,347200.0
2009-11-13 11:40:00,19.99,20.02,19.97,20.0,589600.0,17.8578,17.8846,17.84,17.8668,589600.0
2009-11-13 11:50:00,20.0,20.0,19.95,19.96,284000.0,17.8668,17.8668,17.8221,17.831,284000.0
2009-11-13 12:00:00,19.95,19.97,19.93,19.94,185600.0,17.8221,17.84,17.8042,17.8132,185600.0
2009-11-13 12:10:00,19.95,19.96,19.94,19.95,178000.0,17.8221,17.831,17.8132,17.8221,178000.0
2009-11-13 12:20:00,19.95,19.96,19.93,19.96,219200.0,17.8221,17.831,17.8042,17.831,219200.0
2009-11-13 12:30:00,19.96,20.0,19.95,20.0,338800.0,17.831,17.8668,17.8221,17.8668,338800.0
2009-11-13 12:40:00,20.0,20.02,19.99,20.0,290000.0,17.8668,17.8846,17.8578,17.8668,290000.0
2009-11-13 12:50:00,20.0,20.03,19.99,20.02,230000.0,17.8668,17.8936,17.8578,17.8846,230000.0
2009-11-13 13:00:00,20.02,20.04,20.0,20.04,168400.0,17.8846,17.9025,17.8668,17.9025,168400.0
2009-11-13 13:10:00,20.04,20.05,20.0,20.01,122000.0,17.9025,17.9114,17.8668,17.8757,122000.0
2009-11-13 13:20:00,20.01,20.01,19.96,19.97,225600.0,17.8757,17.8757,17.831,17.84,225600.0
2009-11-13 13:30:00,19.97,19.97,19.93,19.96,179200.0,17.84,17.84,17.8042,17.831,179200.0
2009-11-13 13:40:00,19.96,19.98,19.95,19.97,110400.0,17.831,17.8489,17.8221,17.84,110400.0
2009-11-13 13:50:00,19.96,19.97,19.94,19.94,81600.0,17.831,17.84,17.8132,17.8132,81600.0
2009-11-13 14:00:00,19.94,19.97,19.94,19.97,122000.0,17.8132,17.84,17.8132,17.84,122000.0
2009-11-13 14:10:00,19.97,19.97,19.95,19.95,103600.0,17.84,17.84,17.8221,17.8221,103600.0
2009-11-13 14:20:00,19.95,19.95,19.91,19.93,274000.0,17.8221,17.8221,17.7864,17.8042,274000.0
2009-11-13 14:30:00,19.93,19.95,19.9,19.91,152400.0,17.8042,17.8221,17.7774,17.7864,152400.0
2009-11-13 14:40:00,19.91,19.92,19.89,19.92,220000.0,17.7864,17.7953,17.7685,17.7953,220000.0
2009-11-13 14:50:00,19.92,19.94,19.89,19.89,138400.0,17.7953,17.8132,17.7685,17.7685,138400.0
2009-11-13 15:00:00,19.89,19.94,19.89,19.94,126800.0,17.7685,17.8132,17.7685,17.8132,126800.0
2009-11-13 15:10:00,19.94,19.97,19.93,19.96,154000.0,17.8132,17.84,17.8042,17.831,154000.0
2009-11-13 15:20:00,19.96,19.97,19.93,19.96,114800.0,17.831,17.84,17.8042,17.831,114800.0
2009-11-13 15:30:00,19.96,20.0,19.95,20.0,293600.0,17.831,17.8668,17.8221,17.8668,293600.0
2009-11-13 15:40:00,20.0,20.01,19.99,20.0,552800.0,17.8668,17.8757,17.8578,17.8668,552800.0
2009-11-13 15:50:00,20.0,20.0,19.97,19.99,709200.0,17.8668,17.8668,17.84,17.8578,709200.0
2009-11-16 09:30:00,20.03,20.1,20.0,20.07,411200.0,17.8936,17.9561,17.8668,17.9293,411200.0
2009-11-16 09:40:00,20.06,20.06,20.01,20.03,220400.0,17.9204,17.9204,17.8757,17.8936,220400.0
2009-11-16 09:50:00,20.03,20.06,19.91,19.92,486400.0,17.8936,17.9204,17.7864,17.7953,486400.0
2009-11-16 10:00:00,19.92,19.99,19.91,19.94,630000.0,17.7953,17.8578,17.7864,17.8132,630000.0
2009-11-16 10:10:00,19.93,19.98,19.9,19.96,587600.0,17.8042,17.8489,17.7774,17.831,587600.0
2009-11-16 10:20:00,19.96,19.97,19.91,19.95,310400.0,17.831,17.84,17.7864,17.8221,310400.0
2009-11-16 10:30:00,19.96,19.99,19.95,19.96,250800.0,17.831,17.8578,17.8221,17.831,250800.0
2009-11-16 10:40:00,19.96,19.98,19.93,19.94,704400.0,17.831,17.8489,17.8042,17.8132,704400.0
2009-11-16 10:50:00,19.94,19.95,19.91,19.94,251600.0,17.8132,17.8221,17.7864,17.8132,251600.0
2009-11-16 11:00:00,19.94,19.96,19.88,19.89,376000.0,17.8132,17.831,17.7596,17.7685,376000.0
2009-11-16 11:10:00,19.88,19.89,19.84,19.84,428800.0,17.7596,17.7685,17.7238,17.7238,428800.0
2009-11-16 11:20:00,19.84,19.88,19.84,19.87,415600.0,17.7238,17.7596,17.7238,17.7506,415600.0
2009-11-16 11:30:00,19.88,19.94,19.88,19.88,310800.0,17.7596,17.8132,17.7596,17.7596,310800.0
2009-11-16 11:40:00,19.89,19.89,19.84,19.85,262000.0,17.7685,17.7685,17.7238,17.7328,262000.0
2009-11-16 11:50:00,19.85,19.9,19.81,19.85,614800.0,17.7328,17.7774,17.697,17.7328,614800.0
2009-11-16 12:00:00,19.85,19.91,19.85,19.9,357200.0,17.7328,17.7864,17.7328,17.7774,357200.0
2009-11-16 12:10:00,19.9,19.92,19.86,19.88,336400.0,17.7774,17.7953,17.7417,17.7596,336400.0
2009-11-16 12:20:00,19.88,19.97,19.87,19.92,436800.0,17.7596,17.84,17.7506,17.7953,436800.0
2009-11-16 12:30:00,19.92,19.93,19.89,19.9,278800.0,17.7953,17.8042,17.7685,17.7774,278800.0
2009-11-16 12:40:00,19.9,19.93,19.9,19.9,206400.0,17.7774,17.8042,17.7774,17.7774,206400.0
2009-11-16 12:50:00,19.9,19.95,19.9,19.91,557600.0,17.7774,17.8221,17.7774,17.7864,557600.0
2009-11-16 13:00:00,19.91,19.91,19.9,19.91,289600.0,17.7864,17.7864,17.7774,17.7864,289600.0
2009-11-16 13:10:00,19.91,19.91,19.89,19.9,219600.0,17.7864,17.7864,17.7685,17.7774,219600.0
2009-11-16 13:20:00,19.9,19.91,19.89,19.9,266400.0,17.7774,17.7864,17.7685,17.7774,266400.0
2009-11-16 13:30:00,19.9,19.91,19.9,19.91,210800.0,17.7774,17.7864,17.7774,17.7864,210800.0
2009-11-16 13:40:00,19.91,19.91,19.9,19.9,657600.0,17.7864,17.7864,17.7774,17.7774,657600.0
2009-11-16 13:50:00,19.9,19.92,19.9,19.91,219200.0,17.7774,17.7953,17.7774,17.7864,219200.0
2009-11-16 14:00:00,19.91,19.91,19.88,19.88,308800.0,17.7864,17.7864,17.7596,17.7596,308800.0
2009-11-16 14:10:00,19.88,19.91,19.87,19.88,271200.0,17.7596,17.7864,17.7506,17.7596,271200.0
2009-11-16 14:20:00,19.89,19.91,19.88,19.9,332000.0,17.7685,17.7864,17.7596,17.7774,332000.0
2009-11-16 14:30:00,19.9,19.91,19.89,19.9,431200.0,17.7774,17.7864,17.7685,17.7774,431200.0
2009-11-16 14:40:00,19.9,19.9,19.82,19.85,544400.0,17.7774,17.7774,17.706,17.7328,544400.0
2009-11-16 14:50:00,19.85,19.88,19.84,19.88,602400.0,17.7328,17.7596,17.7238,17.7596,602400.0
2009-11-16 15:00:00,19.88,19.91,19.88,19.9,512800.0,17.7596,17.7864,17.7596,17.7774,512800.0
2009-11-16 15:10:00,19.9,19.9,19.84,19.84,566000.0,17.7774,17.7774,17.7238,17.7238,566000.0
2009-11-16 15:20:00,19.84,19.88,19.83,19.88,434400.0,17.7238,17.7596,17.7149,17.7596,434400.0
2009-11-16 15:30:00,19.87,19.94,19.87,19.91,938800.0,17.7506,17.8132,17.7506,17.7864,938800.0
2009-11-16 15:40:00,19.91,19.92,19.86,19.89,1046000.0,17.7864,17.7953,17.7417,17.7685,1046000.0
2009-11-16 15:50:00,19.89,19.93,19.86,19.89,2465600.0,17.7685,17.8042,17.7417,17.7685,2465600.0
2009-11-17 09:30:00,19.89,20.02,19.89,19.98,1064000.0,17.7685,17.8846,17.7685,17.8489,1064000.0
2009-11-17 09:40:00,19.98,19.99,19.93,19.94,441600.0,17.8489,17.8578,17.8042,17.8132,441600.0
2009-11-17 09:50:00,19.93,19.95,19.91,19.92,530000.0,17.8042,17.8221,17.7864,17.7953,530000.0
2009-11-17 10:00:00,19.92,19.95,19.89,19.94,376800.0,17.7953,17.8221,17.7685,17.8132,376800.0
2009-11-17 10:10:00,19.96,19.96,19.88,19.93,402400.0,17.831,17.831,17.7596,17.8042,402400.0
2009-11-17 10:20:00,19.93,19.96,19.88,19.88,361200.0,17.8042,17.831,17.7596,17.7596,361200.0
2009-11-17 10:30:00,19.88,19.9,19.86,19.87,390800.0,17.7596,17.7774,17.7417,17.7506,390800.0
2009-11-17 10:40:00,19.87,19.9,19.86,19.87,226000.0,17.7506,17.7774,17.7417,17.7506,226000.0
2009-11-17 10:50:00,19.87,19.89,19.86,19.86,206800.0,17.7506,17.7685,17.7417,17.7417,206800.0
2009-11-17 11:00:00,19.86,19.87,19.82,19.84,182000.0,17.7417,17.7506,17.706,17.7238,182000.0
2009-11-17 11:10:00,19.84,19.88,19.83,19.87,300400.0,17.7238,17.7596,17.7149,17.7506,300400.0
2009-11-17 11:20:00,19.86,19.9,19.84,19.89,634800.0,17.7417,17.7774,17.7238,17.7685,634800.0
2009-11-17 11:30:00,19.89,19.92,19.88,19.88,510400.0,17.7685,17.7953,17.7596,17.7596,510400.0
2009-11-17 11:40:00,19.88,19.88,19.85,19.87,117200.0,17.7596,17.7596,17.7328,17.7506,117200.0
2009-11-17 11:50:00,19.87,19.9,19.87,19.89,146000.0,17.7506,17.7774,17.7506,17.7685,146000.0
2009-11-17 12:00:00,19.89,19.91,19.88,19.91,147200.0,17.7685,17.7864,17.7596,17.7864,147200.0
2009-11-17 12:10:00,19.91,19.94,19.91,19.91,198800.0,17.7864,17.8132,17.7864,17.7864,198800.0
2009-11-17 12:20:00,19.92,19.94,19.91,19.93,110400.0,17.7953,17.8132,17.7864,17.8042,110400.0
2009-11-17 12:30:00,19.93,20.0,19.93,20.0,466800.0,17.8042,17.8668,17.8042,17.8668,466800.0
2009-11-17 12:40:00,20.0,20.0,19.97,19.97,209600.0,17.8668,17.8668,17.84,17.84,209600.0
2009-11-17 12:50:00,19.97,19.97,19.95,19.96,292000.0,17.84,17.84,17.8221,17.831,292000.0
2009-11-17 13:00:00,19.96,19.99,19.94,19.95,124800.0,17.831,17.8578,17.8132,17.8221,124800.0
2009-11-17 13:10:00,19.95,19.97,19.93,19.97,176400.0,17.8221,17.84,17.8042,17.84,176400.0
2009-11-17 13:20:00,19.96,19.96,19.93,19.95,100800.0,17.831,17.831,17.8042,17.8221,100800.0
2009-11-17 13:30:00,19.95,19.98,19.94,19.98,89600.0,17.8221,17.8489,17.8132,17.8489,89600.0
2009-11-17 13:40:00,19.98,20.01,19.98,20.01,171600.0,17.8489,17.8757,17.8489,17.8757,171600.0
2009-11-17 13:50:00,20.01,20.04,19.99,20.04,329200.0,17.8757,17.9025,17.8578,17.9025,329200.0
2009-11-17 14:00:00,20.04,20.06,20.02,20.02,281200.0,17.9025,17.9204,17.8846,17.8846,281200.0
2009-11-17 14:10:00,20.02,20.02,19.97,20.02,194400.0,17.8846,17.8846,17.84,17.8846,194400.0
2009-11-17 14:20:00,20.02,20.03,20.01,20.03,81200.0,17.8846,17.8936,17.8757,17.8936,81200.0
2009-11-17 14:30:00,20.02,20.05,20.0,20.05,109200.0,17.8846,17.9114,17.8668,17.9114,109200.0
2009-11-17 14:40:00,20.05,20.12,20.05,20.05,525600.0,17.9114,17.974,17.9114,17.9114,525600.0
2009-11-17 14:50:00,20.05,20.05,20.0,20.04,2366400.0,17.9114,17.9114,17.8668,17.9025,2366400.0
2009-11-17 15:00:00,20.04,20.07,20.02,20.06,286800.0,17.9025,17.9293,17.8846,17.9204,286800.0
2009-11-17 15:10:00,20.06,20.06,20.05,20.06,126000.0,17.9204,17.9204,17.9114,17.9204,126000.0
2009-11-17 15:20:00,20.06,20.1,20.04,20.04,220400.0,17.9204,17.9561,17.9025,17.9025,220400.0
2009-11-17 15:30:00,20.04,20.08,20.04,20.08,317200.0,17.9025,17.9382,17.9025,17.9382,317200.0
2009-11-17 15:40:00,20.08,20.09,20.07,20.08,330000.0,17.9382,17.9472,17.9293,17.9382,330000.0
2009-11-17 15:50:00,20.09,20.17,20.08,20.16,1246800.0,17.9472,18.0186,17.9382,18.0097,1246800.0
2009-11-18 09:30:00,20.05,20.18,20.05,20.16,424800.0,17.9114,18.0276,17.9114,18.0097,424800.0
2009-11-18 09:40:00,20.15,20.15,20.05,20.08,350800.0,18.0008,18.0008,17.9114,17.9382,350800.0
2009-11-18 09:50:00,20.08,20.1,20.02,20.03,340800.0,17.9382,17.9561,17.8846,17.8936,340800.0
2009-11-18 10:00:00,20.03,20.04,20.0,20.0,251600.0,17.8936,17.9025,17.8668,17.8668,251600.0
2009-11-18 10:10:00,20.0,20.06,19.92,20.06,478000.0,17.8668,17.9204,17.7953,17.9204,478000.0
2009-11-18 10:20:00,20.05,20.08,20.04,20.06,284000.0,17.9114,17.9382,17.9025,17.9204,284000.0
2009-11-18 10:30:00,20.06,20.09,20.04,20.09,263200.0,17.9204,17.9472,17.9025,17.9472,263200.0
2009-11-18 10:40:00,20.09,20.18,20.08,20.18,349200.0,17.9472,18.0276,17.9382,18.0276,349200.0
2009-11-18 10:50:00,20.18,20.2,20.16,20.17,340800.0,18.0276,18.0454,18.0097,18.0186,340800.0
2009-11-18 11:00:00,20.16,20.2,20.13,20.16,321200.0,18.0097,18.0454,17.9829,18.0097,321200.0
2009-11-18 11:10:00,20.16,20.17,20.13,20.16,165200.0,18.0097,18.0186,17.9829,18.0097,165200.0
2009-11-18 11:20:00,20.16,20.18,20.16,20.18,202400.0,18.0097,18.0276,18.0097,18.0276,202400.0
2009-11-18 11:30:00,20.18,20.21,20.18,20.19,274000.0,18.0276,18.0544,18.0276,18.0365,274000.0
2009-11-18 11:40:00,20.19,20.21,20.18,20.2,282400.0,18.0365,18.0544,18.0276,18.0454,282400.0
2009-11-18 11:50:00,20.21,20.21,20.19,20.21,318800.0,18.0544,18.0544,18.0365,18.0544,318800.0
2009-11-18 12:00:00,20.2,20.22,20.2,20.21,135200.0,18.0454,18.0633,18.0454,18.0544,135200.0
2009-11-18 12:10:00,20.21,20.22,20.16,20.16,406800.0,18.0544,18.0633,18.0097,18.0097,406800.0
2009-11-18 12:20:00,20.15,20.16,20.13,20.13,64000.0,18.0008,18.0097,17.9829,17.9829,64000.0
2009-11-18 12:30:00,20.13,20.13,20.1,20.13,154800.0,17.9829,17.9829,17.9561,17.9829,154800.0
2009-11-18 12:40:00,20.13,20.14,20.11,20.14,79600.0,17.9829,17.9918,17.965,17.9918,79600.0
2009-11-18 12:50:00,20.14,20.17,20.11,20.11,564400.0,17.9918,18.0186,17.965,17.965,564400.0
2009-11-18 13:00:00,20.11,20.13,20.07,20.13,160000.0,17.965,17.9829,17.9293,17.9829,160000.0
2009-11-18 13:10:00,20.13,20.13,20.07,20.07,131200.0,17.9829,17.9829,17.9293,17.9293,131200.0
2009-11-18 13:20:00,20.07,20.11,20.07,20.11,102000.0,17.9293,17.965,17.9293,17.965,102000.0
2009-11-18 13:30:00,20.11,20.14,20.1,20.11,243600.0,17.965,17.9918,17.9561,17.965,243600.0
2009-11-18 13:40:00,20.11,20.11,20.08,20.09,120000.0,17.965,17.965,17.9382,17.9472,120000.0
2009-11-18 13:50:00,20.09,20.13,20.09,20.11,352000.0,17.9472,17.9829,17.9472,17.965,352000.0
2009-11-18 14:00:00,20.12,20.15,20.11,20.12,158400.0,17.974,18.0008,17.965,17.974,158400.0
2009-11-18 14:10:00,20.12,20.15,20.11,20.14,97600.0,17.974,18.0008,17.965,17.9918,97600.0
2009-11-18 14:20:00,20.14,20.16,20.13,20.15,145200.0,17.9918,18.0097,17.9829,18.0008,145200.0
2009-11-18 14:30:00,20.15,20.17,20.13,20.16,148000.0,18.0008,18.0186,17.9829,18.0097,148000.0
2009-11-18 14:40:00,20.16,20.16,20.11,20.13,180000.0,18.0097,18.0097,17.965,17.9829,180000.0
2009-11-18 14:50:00,20.13,20.15,20.11,20.13,196000.0,17.9829,18.0008,17.965,17.9829,196000.0
2009-11-18 15:00:00,20.14,20.16,20.13,20.15,209600.0,17.9918,18.0097,17.9829,18.0008,209600.0
2009-11-18 15:10:00,20.15,20.16,20.13,20.13,185600.0,18.0008,18.0097,17.9829,17.9829,185600.0
2009-11-18 15:20:00,20.13,20.16,20.11,20.14,314400.0,17.9829,18.0097,17.965,17.9918,314400.0
2009-11-18 15:30:00,20.15,20.15,20.08,20.08,500400.0,18.0008,18.0008,17.9382,17.9382,500400.0
2009-11-18 15:40:00,20.09,20.11,20.08,20.09,594800.0,17.9472,17.965,17.9382,17.9472,594800.0
2009-11-18 15:50:00,20.1,20.12,20.08,20.1,1011600.0,17.9561,17.974,17.9382,17.9561,1011600.0
2009-11-19 09:30:00,19.99,20.0,19.76,19.85,1049200.0,17.8578,17.8668,17.6524,17.7328,1049200.0
2009-11-19 09:40:00,19.84,19.84,19.68,19.68,1105600.0,17.7238,17.7238,17.5809,17.5809,1105600.0
2009-11-19 09:50:00,19.68,19.74,19.63,19.66,1089600.0,17.5809,17.6345,17.5362,17.563,1089600.0
2009-11-19 10:00:00,19.65,19.74,19.56,19.72,1573600.0,17.5541,17.6345,17.4737,17.6166,1573600.0
2009-11-19 10:10:00,19.72,19.77,19.69,19.74,684000.0,17.6166,17.6613,17.5898,17.6345,684000.0
2009-11-19 10:20:00,19.74,19.81,19.73,19.79,874400.0,17.6345,17.697,17.6256,17.6792,874400.0
2009-11-19 10:30:00,19.78,19.83,19.75,19.83,572800.0,17.6702,17.7149,17.6434,17.7149,572800.0
2009-11-19 10:40:00,19.83,19.88,19.78,19.82,893600.0,17.7149,17.7596,17.6702,17.706,893600.0
2009-11-19 10:50:00,19.82,20.19,19.81,20.14,3382800.0,17.706,18.0365,17.697,17.9918,3382800.0
2009-11-19 11:00:00,20.14,20.16,19.99,20.04,1932400.0,17.9918,18.0097,17.8578,17.9025,1932400.0
2009-11-19 11:10:00,20.04,20.27,20.03,20.19,2344800.0,17.9025,18.108,17.8936,18.0365,2344800.0
2009-11-19 11:20:00,20.19,20.29,20.15,20.21,1585200.0,18.0365,18.1258,18.0008,18.0544,1585200.0
2009-11-19 11:30:00,20.22,20.39,20.21,20.36,1526000.0,18.0633,18.2152,18.0544,18.1884,1526000.0
2009-11-19 11:40:00,20.36,20.39,20.25,20.26,1794000.0,18.1884,18.2152,18.0901,18.099,1794000.0
2009-11-19 11:50:00,20.26,20.32,20.24,20.32,528000.0,18.099,18.1526,18.0812,18.1526,528000.0
2009-11-19 12:00:00,20.31,20.33,20.27,20.3,440800.0,18.1437,18.1616,18.108,18.1348,440800.0
2009-11-19 12:10:00,20.29,20.3,20.21,20.23,394000.0,18.1258,18.1348,18.0544,18.0722,394000.0
2009-11-19 12:20:00,20.23,20.25,20.16,20.16,563200.0,18.0722,18.0901,18.0097,18.0097,563200.0
2009-11-19 12:30:00,20.16,20.19,20.15,20.17,299600.0,18.0097,18.0365,18.0008,18.0186,299600.0
2009-11-19 12:40:00,20.18,20.18,20.11,20.14,578400.0,18.0276,18.0276,17.965,17.9918,578400.0
2009-11-19 12:50:00,20.14,20.15,20.09,20.15,408000.0,17.9918,18.0008,17.9472,18.0008,408000.0
2009-11-19 13:00:00,20.15,20.18,20.13,20.13,310400.0,18.0008,18.0276,17.9829,17.9829,310400.0
2009-11-19 13:10:00,20.13,20.14,20.08,20.1,422800.0,17.9829,17.9918,17.9382,17.9561,422800.0
2009-11-19 13:20:00,20.1,20.13,20.08,20.09,276800.0,17.9561,17.9829,17.9382,17.9472,276800.0
2009-11-19 13:30:00,20.09,20.15,20.09,20.14,288000.0,17.9472,18.0008,17.9472,17.9918,288000.0
2009-11-19 13:40:00,20.13,20.18,20.13,20.18,281600.0,17.9829,18.0276,17.9829,18.0276,281600.0
2009-11-19 13:50:00,20.18,20.18,20.11,20.11,308400.0,18.0276,18.0276,17.965,17.965,308400.0
2009-11-19 14:00:00,20.11,20.13,20.06,20.08,430800.0,17.965,17.9829,17.9204,17.9382,430800.0
2009-11-19 14:10:00,20.09,20.09,20.01,20.02,399200.0,17.9472,17.9472,17.8757,17.8846,399200.0
2009-11-19 14:20:00,20.02,20.07,20.02,20.05,256400.0,17.8846,17.9293,17.8846,17.9114,256400.0
2009-11-19 14:30:00,20.05,20.07,20.03,20.05,298000.0,17.9114,17.9293,17.8936,17.9114,298000.0
2009-11-19 14:40:00,20.05,20.13,20.05,20.12,558800.0,17.9114,17.9829,17.9114,17.974,558800.0
2009-11-19 14:50:00,20.13,20.13,20.08,20.09,319600.0,17.9829,17.9829,17.9382,17.9472,319600.0
2009-11-19 15:00:00,20.08,20.09,20.04,20.05,284400.0,17.9382,17.9472,17.9025,17.9114,284400.0
2009-11-19 15:10:00,20.05,20.09,20.05,20.08,334800.0,17.9114,17.9472,17.9114,17.9382,334800.0
2009-11-19 15:20:00,20.08,20.08,20.04,20.05,167600.0,17.9382,17.9382,17.9025,17.9114,167600.0
2009-11-19 15:30:00,20.05,20.07,20.04,20.04,231200.0,17.9114,17.9293,17.9025,17.9025,231200.0
2009-11-19 15:40:00,20.05,20.1,20.03,20.1,613200.0,17.9114,17.9561,17.8936,17.9561,613200.0
2009-11-19 15:50:00,20.1,20.1,20.03,20.05,1194800.0,17.9561,17.9561,17.8936,17.9114,1194800.0
2009-11-20 09:30:00,19.93,20.11,19.93,20.09,453600.0,17.8042,17.965,17.8042,17.9472,453600.0
2009-11-20 09:40:00,20.09,20.1,19.95,19.96,328400.0,17.9472,17.9561,17.8221,17.831,328400.0
2009-11-20 09:50:00,19.97,20.0,19.94,19.99,396800.0,17.84,17.8668,17.8132,17.8578,396800.0
2009-11-20 10:00:00,19.98,20.01,19.93,19.97,310800.0,17.8489,17.8757,17.8042,17.84,310800.0
2009-11-20 10:10:00,19.96,20.02,19.96,19.99,301600.0,17.831,17.8846,17.831,17.8578,301600.0
2009-11-20 10:20:00,19.99,20.0,19.96,19.98,180800.0,17.8578,17.8668,17.831,17.8489,180800.0
2009-11-20 10:30:00,19.98,19.98,19.92,19.93,265200.0,17.8489,17.8489,17.7953,17.8042,265200.0
2009-11-20 10:40:00,19.93,19.96,19.91,19.96,249200.0,17.8042,17.831,17.7864,17.831,249200.0
2009-11-20 10:50:00,19.96,19.99,19.95,19.98,167600.0,17.831,17.8578,17.8221,17.8489,167600.0
2009-11-20 11:00:00,19.99,20.0,19.98,20.0,205600.0,17.8578,17.8668,17.8489,17.8668,205600.0
2009-11-20 11:10:00,20.0,20.01,19.99,20.01,214800.0,17.8668,17.8757,17.8578,17.8757,214800.0
2009-11-20 11:20:00,20.01,20.08,19.99,20.07,297200.0,17.8757,17.9382,17.8578,17.9293,297200.0
2009-11-20 11:30:00,20.08,20.09,20.06,20.06,424800.0,17.9382,17.9472,17.9204,17.9204,424800.0
2009-11-20 11:40:00,20.07,20.08,20.04,20.05,256400.0,17.9293,17.9382,17.9025,17.9114,256400.0
2009-11-20 11:50:00,20.05,20.06,20.03,20.03,168800.0,17.9114,17.9204,17.8936,17.8936,168800.0
2009-11-20 12:00:00,20.03,20.04,20.01,20.02,165200.0,17.8936,17.9025,17.8757,17.8846,165200.0
2009-11-20 12:10:00,20.01,20.02,19.99,19.99,224400.0,17.8757,17.8846,17.8578,17.8578,224400.0
2009-11-20 12:20:00,19.99,19.99,19.96,19.97,301600.0,17.8578,17.8578,17.831,17.84,301600.0
2009-11-20 12:30:00,19.97,20.0,19.95,20.0,322400.0,17.84,17.8668,17.8221,17.8668,322400.0
2009-11-20 12:40:00,20.0,20.0,19.97,19.98,324400.0,17.8668,17.8668,17.84,17.8489,324400.0
2009-11-20 12:50:00,19.98,20.01,19.97,20.0,247200.0,17.8489,17.8757,17.84,17.8668,247200.0
2009-11-20 13:00:00,20.0,20.01,20.0,20.0,128800.0,17.8668,17.8757,17.8668,17.8668,128800.0
2009-11-20 13:10:00,20.0,20.01,20.0,20.0,170400.0,17.8668,17.8757,17.8668,17.8668,170400.0
2009-11-20 13:20:00,20.0,20.01,20.0,20.01,194000.0,17.8668,17.8757,17.8668,17.8757,194000.0
2009-11-20 13:30:00,20.01,20.01,19.99,20.0,176800.0,17.8757,17.8757,17.8578,17.8668,176800.0
2009-11-20 13:40:00,20.0,20.04,20.0,20.0,315600.0,17.8668,17.9025,17.8668,17.8668,315600.0
2009-11-20 13:50:00,20.0,20.01,19.99,20.0,366000.0,17.8668,17.8757,17.8578,17.8668,366000.0
2009-11-20 14:00:00,20.0,20.01,20.0,20.0,280000.0,17.8668,17.8757,17.8668,17.8668,280000.0
2009-11-20 14:10:00,20.0,20.0,19.97,19.99,412800.0,17.8668,17.8668,17.84,17.8578,412800.0
2009-11-20 14:20:00,19.99,20.02,19.98,19.99,358000.0,17.8578,17.8846,17.8489,17.8578,358000.0
2009-11-20 14:30:00,19.99,20.0,19.99,20.0,216400.0,17.8578,17.8668,17.8578,17.8668,216400.0
2009-11-20 14:40:00,19.99,20.01,19.98,20.0,297600.0,17.8578,17.8757,17.8489,17.8668,297600.0
2009-11-20 14:50:00,20.0,20.0,19.97,19.98,183600.0,17.8668,17.8668,17.84,17.8489,183600.0
2009-11-20 15:00:00,19.98,19.99,19.96,19.98,163600.0,17.8489,17.8578,17.831,17.8489,163600.0
2009-11-20 15:10:00,19.98,20.0,19.98,20.0,188000.0,17.8489,17.8668,17.8489,17.8668,188000.0
2009-11-20 15:20:00,20.0,20.0,19.99,20.0,180000.0,17.8668,17.8668,17.8578,17.8668,180000.0
2009-11-20 15:30:00,20.0,20.03,20.0,20.01,366000.0,17.8668,17.8936,17.8668,17.8757,366000.0
2009-11-20 15:40:00,20.01,20.02,20.0,20.0,362400.0,17.8757,17.8846,17.8668,17.8668,362400.0
2009-11-20 15:50:00,20.0,20.01,19.97,20.0,1368400.0,17.8668,17.8757,17.84,17.8668,1368400.0
2009-11-23 09:30:00,20.2,20.2,20.0,20.02,1074000.0,18.0454,18.0454,17.8668,17.8846,1074000.0
2009-11-23 09:40:00,20.01,20.08,20.0,20.0,1184400.0,17.8757,17.9382,17.8668,17.8668,1184400.0
2009-11-23 09:50:00,20.01,20.04,20.0,20.03,680000.0,17.8757,17.9025,17.8668,17.8936,680000.0
2009-11-23 10:00:00,20.03,20.04,20.0,20.0,821200.0,17.8936,17.9025,17.8668,17.8668,821200.0
2009-11-23 10:10:00,20.01,20.02,20.0,20.0,644400.0,17.8757,17.8846,17.8668,17.8668,644400.0
2009-11-23 10:20:00,20.0,20.04,20.0,20.03,864400.0,17.8668,17.9025,17.8668,17.8936,864400.0
2009-11-23 10:30:00,20.03,20.04,20.01,20.03,396800.0,17.8936,17.9025,17.8757,17.8936,396800.0
2009-11-23 10:40:00,20.03,20.05,20.01,20.03,536800.0,17.8936,17.9114,17.8757,17.8936,536800.0
2009-11-23 10:50:00,20.04,20.04,20.01,20.03,430800.0,17.9025,17.9025,17.8757,17.8936,430800.0
2009-11-23 11:00:00,20.03,20.04,20.02,20.03,228400.0,17.8936,17.9025,17.8846,17.8936,228400.0
2009-11-23 11:10:00,20.03,20.05,20.01,20.04,372000.0,17.8936,17.9114,17.8757,17.9025,372000.0
2009-11-23 11:20:00,20.03,20.07,20.02,20.05,374000.0,17.8936,17.9293,17.8846,17.9114,374000.0
2009-11-23 11:30:00,20.06,20.06,20.04,20.05,155600.0,17.9204,17.9204,17.9025,17.9114,155600.0
2009-11-23 11:40:00,20.05,20.07,20.03,20.05,278800.0,17.9114,17.9293,17.8936,17.9114,278800.0
2009-11-23 11:50:00,20.05,20.07,20.04,20.06,337200.0,17.9114,17.9293,17.9025,17.9204,337200.0
2009-11-23 12:00:00,20.06,20.06,20.02,20.03,134800.0,17.9204,17.9204,17.8846,17.8936,134800.0
2009-11-23 12:10:00,20.03,20.04,20.01,20.01,160400.0,17.8936,17.9025,17.8757,17.8757,160400.0
2009-11-23 12:20:00,20.01,20.03,20.0,20.02,294400.0,17.8757,17.8936,17.8668,17.8846,294400.0
2009-11-23 12:30:00,20.02,20.03,20.0,20.03,123200.0,17.8846,17.8936,17.8668,17.8936,123200.0
2009-11-23 12:40:00,20.03,20.04,20.02,20.02,137600.0,17.8936,17.9025,17.8846,17.8846,137600.0
2009-11-23 12:50:00,20.02,20.02,19.98,20.01,530800.0,17.8846,17.8846,17.8489,17.8757,530800.0
2009-11-23 13:00:00,20.01,20.02,20.0,20.0,56800.0,17.8757,17.8846,17.8668,17.8668,56800.0
2009-11-23 13:10:00,20.0,20.02,19.99,20.01,397600.0,17.8668,17.8846,17.8578,17.8757,397600.0
2009-11-23 13:20:00,20.01,20.01,19.98,20.0,356000.0,17.8757,17.8757,17.8489,17.8668,356000.0
2009-11-23 13:30:00,20.0,20.01,19.99,20.0,275200.0,17.8668,17.8757,17.8578,17.8668,275200.0
2009-11-23 13:40:00,20.0,20.0,20.0,20.0,198400.0,17.8668,17.8668,17.8668,17.8668,198400.0
2009-11-23 13:50:00,20.0,20.02,20.0,20.01,441600.0,17.8668,17.8846,17.8668,17.8757,441600.0
2009-11-23 14:00:00,20.0,20.02,20.0,20.0,118000.0,17.8668,17.8846,17.8668,17.8668,118000.0
2009-11-23 14:10:00,20.0,20.02,19.99,20.0,148000.0,17.8668,17.8846,17.8578,17.8668,148000.0
2009-11-23 14:20:00,20.0,20.01,20.0,20.01,322800.0,17.8668,17.8757,17.8668,17.8757,322800.0
2009-11-23 14:30:00,20.01,20.02,20.0,20.01,270400.0,17.8757,17.8846,17.8668,17.8757,270400.0
2009-11-23 14:40:00,20.01,20.06,20.0,20.05,228000.0,17.8757,17.9204,17.8668,17.9114,228000.0
2009-11-23 14:50:00,20.05,20.06,20.03,20.04,220400.0,17.9114,17.9204,17.8936,17.9025,220400.0
2009-11-23 15:00:00,20.04,20.08,20.04,20.06,442800.0,17.9025,17.9382,17.9025,17.9204,442800.0
2009-11-23 15:10:00,20.07,20.07,20.06,20.07,491600.0,17.9293,17.9293,17.9204,17.9293,491600.0
2009-11-23 15:20:00,20.07,20.07,20.05,20.06,212400.0,17.9293,17.9293,17.9114,17.9204,212400.0
2009-11-23 15:30:00,20.06,20.08,20.06,20.08,604800.0,17.9204,17.9382,17.9204,17.9382,604800.0
2009-11-23 15:40:00,20.08,20.08,20.06,20.07,958000.0,17.9382,17.9382,17.9204,17.9293,958000.0
2009-11-23 15:50:00,20.07,20.12,20.07,20.11,2193200.0,17.9293,17.974,17.9293,17.965,2193200.0
2009-11-24 09:30:00,20.09,20.09,20.0,20.0,262000.0,17.9472,17.9472,17.8668,17.8668,262000.0
2009-11-24 09:40:00,20.01,20.04,19.92,19.93,475600.0,17.8757,17.9025,17.7953,17.8042,475600.0
2009-11-24 09:50:00,19.93,20.0,19.9,19.97,374800.0,17.8042,17.8668,17.7774,17.84,374800.0
2009-11-24 10:00:00,19.97,19.99,19.93,19.97,349600.0,17.84,17.8578,17.8042,17.84,349600.0
2009-11-24 10:10:00,19.97,20.0,19.96,20.0,123600.0,17.84,17.8668,17.831,17.8668,123600.0
2009-11-24 10:20:00,20.0,20.0,19.97,20.0,98000.0,17.8668,17.8668,17.84,17.8668,98000.0
2009-11-24 10:30:00,20.0,20.0,19.98,19.99,176800.0,17.8668,17.8668,17.8489,17.8578,176800.0
2009-11-24 10:40:00,19.98,20.0,19.98,19.99,229600.0,17.8489,17.8668,17.8489,17.8578,229600.0
2009-11-24 10:50:00,20.0,20.01,19.98,19.98,210400.0,17.8668,17.8757,17.8489,17.8489,210400.0
2009-11-24 11:00:00,19.99,20.0,19.98,20.0,196800.0,17.8578,17.8668,17.8489,17.8668,196800.0
2009-11-24 11:10:00,20.0,20.01,19.99,20.0,282000.0,17.8668,17.8757,17.8578,17.8668,282000.0
2009-11-24 11:20:00,20.0,20.02,19.99,19.99,139600.0,17.8668,17.8846,17.8578,17.8578,139600.0
2009-11-24 11:30:00,19.99,20.0,19.98,19.99,42800.0,17.8578,17.8668,17.8489,17.8578,42800.0
2009-11-24 11:40:00,19.99,20.01,19.98,20.0,130800.0,17.8578,17.8757,17.8489,17.8668,130800.0
2009-11-24 11:50:00,20.01,20.01,20.0,20.01,73600.0,17.8757,17.8757,17.8668,17.8757,73600.0
2009-11-24 12:00:00,20.01,20.03,20.0,20.03,179200.0,17.8757,17.8936,17.8668,17.8936,179200.0
2009-11-24 12:10:00,20.03,20.08,20.02,20.08,141200.0,17.8936,17.9382,17.8846,17.9382,141200.0
2009-11-24 12:20:00,20.08,20.09,20.07,20.07,94000.0,17.9382,17.9472,17.9293,17.9293,94000.0
2009-11-24 12:30:00,20.07,20.08,20.05,20.06,128400.0,17.9293,17.9382,17.9114,17.9204,128400.0
2009-11-24 12:40:00,20.06,20.07,20.05,20.07,106400.0,17.9204,17.9293,17.9114,17.9293,106400.0
2009-11-24 12:50:00,20.07,20.08,20.05,20.08,104400.0,17.9293,17.9382,17.9114,17.9382,104400.0
2009-11-24 13:00:00,20.07,20.09,20.05,20.08,226800.0,17.9293,17.9472,17.9114,17.9382,226800.0
2009-11-24 13:10:00,20.07,20.11,20.07,20.1,208800.0,17.9293,17.965,17.9293,17.9561,208800.0
2009-11-24 13:20:00,20.1,20.12,20.1,20.11,178000.0,17.9561,17.974,17.9561,17.965,178000.0
2009-11-24 13:30:00,20.11,20.12,20.09,20.11,114000.0,17.965,17.974,17.9472,17.965,114000.0
2009-11-24 13:40:00,20.11,20.12,20.1,20.1,127200.0,17.965,17.974,17.9561,17.9561,127200.0
2009-11-24 13:50:00,20.1,20.12,20.1,20.12,316400.0,17.9561,17.974,17.9561,17.974,316400.0
2009-11-24 14:00:00,20.12,20.12,20.1,20.12,456000.0,17.974,17.974,17.9561,17.974,456000.0
2009-11-24 14:10:00,20.12,20.12,20.1,20.11,290800.0,17.974,17.974,17.9561,17.965,290800.0
2009-11-24 14:20:00,20.11,20.14,20.09,20.13,228400.0,17.965,17.9918,17.9472,17.9829,228400.0
2009-11-24 14:30:00,20.13,20.14,20.1,20.11,197200.0,17.9829,17.9918,17.9561,17.965,197200.0
2009-11-24 14:40:00,20.11,20.14,20.11,20.13,345200.0,17.965,17.9918,17.965,17.9829,345200.0
2009-11-24 14:50:00,20.13,20.14,20.13,20.14,422400.0,17.9829,17.9918,17.9829,17.9918,422400.0
2009-11-24 15:00:00,20.14,20.15,20.13,20.14,591200.0,17.9918,18.0008,17.9829,17.9918,591200.0
2009-11-24 15:10:00,20.15,20.15,20.12,20.13,458400.0,18.0008,18.0008,17.974,17.9829,458400.0
2009-11-24 15:20:00,20.13,20.16,20.13,20.16,713600.0,17.9829,18.0097,17.9829,18.0097,713600.0
2009-11-24 15:30:00,20.16,20.16,20.14,20.15,751200.0,18.0097,18.0097,17.9918,18.0008,751200.0
2009-11-24 15:40:00,20.15,20.15,20.12,20.13,783600.0,18.0008,18.0008,17.974,17.9829,783600.0
2009-11-24 15:50:00,20.13,20.16,20.13,20.16,1261600.0,17.9829,18.0097,17.9829,18.0097,1261600.0
2009-11-25 09:30:00,20.2,20.25,20.09,20.18,511200.0,18.0454,18.0901,17.9472,18.0276,511200.0
2009-11-25 09:40:00,20.17,20.23,20.15,20.22,262400.0,18.0186,18.0722,18.0008,18.0633,262400.0
2009-11-25 09:50:00,20.22,20.23,20.13,20.16,352000.0,18.0633,18.0722,17.9829,18.0097,352000.0
2009-11-25 10:00:00,20.17,20.21,20.16,20.18,287600.0,18.0186,18.0544,18.0097,18.0276,287600.0
2009-11-25 10:10:00,20.16,20.18,20.13,20.15,158800.0,18.0097,18.0276,17.9829,18.0008,158800.0
2009-11-25 10:20:00,20.15,20.17,20.11,20.11,215200.0,18.0008,18.0186,17.965,17.965,215200.0
2009-11-25 10:30:00,20.11,20.14,20.1,20.14,177600.0,17.965,17.9918,17.9561,17.9918,177600.0
2009-11-25 10:40:00,20.15,20.2,20.14,20.2,159600.0,18.0008,18.0454,17.9918,18.0454,159600.0
2009-11-25 10:50:00,20.19,20.24,20.18,20.23,171600.0,18.0365,18.0812,18.0276,18.0722,171600.0
2009-11-25 11:00:00,20.23,20.24,20.21,20.23,171200.0,18.0722,18.0812,18.0544,18.0722,171200.0
2009-11-25 11:10:00,20.23,20.25,20.23,20.24,376800.0,18.0722,18.0901,18.0722,18.0812,376800.0
2009-11-25 11:20:00,20.24,20.31,20.24,20.3,642000.0,18.0812,18.1437,18.0812,18.1348,642000.0
2009-11-25 11:30:00,20.3,20.36,20.29,20.35,335200.0,18.1348,18.1884,18.1258,18.1794,335200.0
2009-11-25 11:40:00,20.35,20.4,20.35,20.36,430400.0,18.1794,18.2241,18.1794,18.1884,430400.0
2009-11-25 11:50:00,20.35,20.39,20.34,20.38,172800.0,18.1794,18.2152,18.1705,18.2062,172800.0
2009-11-25 12:00:00,20.38,20.39,20.36,20.37,152800.0,18.2062,18.2152,18.1884,18.1973,152800.0
2009-11-25 12:10:00,20.36,20.4,20.36,20.39,301200.0,18.1884,18.2241,18.1884,18.2152,301200.0
2009-11-25 12:20:00,20.38,20.39,20.37,20.38,108800.0,18.2062,18.2152,18.1973,18.2062,108800.0
2009-11-25 12:30:00,20.37,20.38,20.35,20.37,149200.0,18.1973,18.2062,18.1794,18.1973,149200.0
2009-11-25 12:40:00,20.37,20.38,20.34,20.35,166800.0,18.1973,18.2062,18.1705,18.1794,166800.0
2009-11-25 12:50:00,20.34,20.38,20.33,20.35,158000.0,18.1705,18.2062,18.1616,18.1794,158000.0
2009-11-25 13:00:00,20.35,20.37,20.34,20.36,104800.0,18.1794,18.1973,18.1705,18.1884,104800.0
2009-11-25 13:10:00,20.36,20.36,20.34,20.35,83600.0,18.1884,18.1884,18.1705,18.1794,83600.0
2009-11-25 13:20:00,20.35,20.36,20.35,20.36,51600.0,18.1794,18.1884,18.1794,18.1884,51600.0
2009-11-25 13:30:00,20.36,20.4,20.35,20.4,678800.0,18.1884,18.2241,18.1794,18.2241,678800.0
2009-11-25 13:40:00,20.4,20.42,20.39,20.42,170800.0,18.2241,18.242,18.2152,18.242,170800.0
2009-11-25 13:50:00,20.42,20.43,20.42,20.43,181600.0,18.242,18.2509,18.242,18.2509,181600.0
2009-11-25 14:00:00,20.43,20.43,20.41,20.41,63600.0,18.2509,18.2509,18.233,18.233,63600.0
2009-11-25 14:10:00,20.42,20.43,20.4,20.43,162800.0,18.242,18.2509,18.2241,18.2509,162800.0
2009-11-25 14:20:00,20.43,20.45,20.42,20.45,170000.0,18.2509,18.2688,18.242,18.2688,170000.0
2009-11-25 14:30:00,20.45,20.45,20.4,20.4,118000.0,18.2688,18.2688,18.2241,18.2241,118000.0
2009-11-25 14:40:00,20.4,20.43,20.39,20.42,120400.0,18.2241,18.2509,18.2152,18.242,120400.0
2009-11-25 14:50:00,20.42,20.44,20.41,20.43,287200.0,18.242,18.2598,18.233,18.2509,287200.0
2009-11-25 15:00:00,20.42,20.44,20.41,20.44,310400.0,18.242,18.2598,18.233,18.2598,310400.0
2009-11-25 15:10:00,20.43,20.45,20.43,20.45,289200.0,18.2509,18.2688,18.2509,18.2688,289200.0
2009-11-25 15:20:00,20.45,20.48,20.44,20.46,495200.0,18.2688,18.2956,18.2598,18.2777,495200.0
2009-11-25 15:30:00,20.46,20.47,20.43,20.43,444400.0,18.2777,18.2866,18.2509,18.2509,444400.0
2009-11-25 15:40:00,20.43,20.46,20.43,20.46,470000.0,18.2509,18.2777,18.2509,18.2777,470000.0
2009-11-25 15:50:00,20.46,20.48,20.43,20.45,783600.0,18.2777,18.2956,18.2509,18.2688,783600.0
2009-11-27 09:30:00,19.95,20.17,19.9,20.07,1252800.0,17.8221,18.0186,17.7774,17.9293,1252800.0
2009-11-27 09:40:00,20.06,20.09,20.0,20.02,492000.0,17.9204,17.9472,17.8668,17.8846,492000.0
2009-11-27 09:50:00,20.01,20.04,20.01,20.02,448000.0,17.8757,17.9025,17.8757,17.8846,448000.0
2009-11-27 10:00:00,20.02,20.11,20.02,20.08,390400.0,17.8846,17.965,17.8846,17.9382,390400.0
2009-11-27 10:10:00,20.08,20.16,20.08,20.15,386000.0,17.9382,18.0097,17.9382,18.0008,386000.0
2009-11-27 10:20:00,20.16,20.18,20.13,20.15,300400.0,18.0097,18.0276,17.9829,18.0008,300400.0
2009-11-27 10:30:00,20.15,20.15,20.09,20.1,416800.0,18.0008,18.0008,17.9472,17.9561,416800.0
2009-11-27 10:40:00,20.1,20.14,20.09,20.12,222800.0,17.9561,17.9918,17.9472,17.974,222800.0
2009-11-27 10:50:00,20.12,20.15,20.09,20.11,267200.0,17.974,18.0008,17.9472,17.965,267200.0
2009-11-27 11:00:00,20.11,20.19,20.1,20.18,273600.0,17.965,18.0365,17.9561,18.0276,273600.0
2009-11-27 11:10:00,20.19,20.2,20.15,20.17,206800.0,18.0365,18.0454,18.0008,18.0186,206800.0
2009-11-27 11:20:00,20.17,20.18,20.13,20.14,206800.0,18.0186,18.0276,17.9829,17.9918,206800.0
2009-11-27 11:30:00,20.14,20.16,20.13,20.14,132800.0,17.9918,18.0097,17.9829,17.9918,132800.0
2009-11-27 11:40:00,20.14,20.16,20.13,20.13,266000.0,17.9918,18.0097,17.9829,17.9829,266000.0
2009-11-27 11:50:00,20.13,20.15,20.13,20.14,139200.0,17.9829,18.0008,17.9829,17.9918,139200.0
2009-11-27 12:00:00,20.13,20.15,20.11,20.13,455600.0,17.9829,18.0008,17.965,17.9829,455600.0
2009-11-27 12:10:00,20.12,20.15,20.11,20.12,95600.0,17.974,18.0008,17.965,17.974,95600.0
2009-11-27 12:20:00,20.12,20.16,20.1,20.16,130800.0,17.974,18.0097,17.9561,18.0097,130800.0
2009-11-27 12:30:00,20.16,20.19,20.14,20.15,220800.0,18.0097,18.0365,17.9918,18.0008,220800.0
2009-11-27 12:40:00,20.15,20.21,20.15,20.21,269600.0,18.0008,18.0544,18.0008,18.0544,269600.0
2009-11-27 12:50:00,20.2,20.21,20.08,20.11,1586800.0,18.0454,18.0544,17.9382,17.965,1586800.0
2009-11-30 09:30:00,20.08,20.25,20.06,20.24,534400.0,17.9382,18.0901,17.9204,18.0812,534400.0
2009-11-30 09:40:00,20.23,20.35,20.23,20.26,640000.0,18.0722,18.1794,18.0722,18.099,640000.0
2009-11-30 09:50:00,20.26,20.29,20.21,20.23,418400.0,18.099,18.1258,18.0544,18.0722,418400.0
2009-11-30 10:00:00,20.23,20.24,20.19,20.21,204400.0,18.0722,18.0812,18.0365,18.0544,204400.0
2009-11-30 10:10:00,20.21,20.25,20.2,20.21,147600.0,18.0544,18.0901,18.0454,18.0544,147600.0
2009-11-30 10:20:00,20.21,20.25,20.2,20.25,192000.0,18.0544,18.0901,18.0454,18.0901,192000.0
2009-11-30 10:30:00,20.24,20.3,20.24,20.3,238800.0,18.0812,18.1348,18.0812,18.1348,238800.0
2009-11-30 10:40:00,20.3,20.33,20.29,20.31,192400.0,18.1348,18.1616,18.1258,18.1437,192400.0
2009-11-30 10:50:00,20.31,20.33,20.27,20.27,258400.0,18.1437,18.1616,18.108,18.108,258400.0
2009-11-30 11:00:00,20.28,20.28,20.24,20.27,230000.0,18.1169,18.1169,18.0812,18.108,230000.0
2009-11-30 11:10:00,20.26,20.3,20.25,20.28,188400.0,18.099,18.1348,18.0901,18.1169,188400.0
2009-11-30 11:20:00,20.28,20.29,20.25,20.25,261200.0,18.1169,18.1258,18.0901,18.0901,261200.0
2009-11-30 11:30:00,20.26,20.27,20.19,20.23,360000.0,18.099,18.108,18.0365,18.0722,360000.0
2009-11-30 11:40:00,20.23,20.25,20.23,20.25,398400.0,18.0722,18.0901,18.0722,18.0901,398400.0
2009-11-30 11:50:00,20.25,20.25,20.22,20.23,204400.0,18.0901,18.0901,18.0633,18.0722,204400.0
2009-11-30 12:00:00,20.23,20.24,20.21,20.21,186800.0,18.0722,18.0812,18.0544,18.0544,186800.0
2009-11-30 12:10:00,20.21,20.22,20.2,20.2,637600.0,18.0544,18.0633,18.0454,18.0454,637600.0
2009-11-30 12:20:00,20.2,20.21,20.18,20.18,608400.0,18.0454,18.0544,18.0276,18.0276,608400.0
2009-11-30 12:30:00,20.18,20.19,20.15,20.17,467600.0,18.0276,18.0365,18.0008,18.0186,467600.0
2009-11-30 12:40:00,20.17,20.2,20.16,20.19,111200.0,18.0186,18.0454,18.0097,18.0365,111200.0
2009-11-30 12:50:00,20.19,20.22,20.17,20.17,179600.0,18.0365,18.0633,18.0186,18.0186,179600.0
2009-11-30 13:00:00,20.17,20.18,20.17,20.18,81600.0,18.0186,18.0276,18.0186,18.0276,81600.0
2009-11-30 13:10:00,20.18,20.18,20.15,20.15,47600.0,18.0276,18.0276,18.0008,18.0008,47600.0
2009-11-30 13:20:00,20.15,20.18,20.14,20.15,273200.0,18.0008,18.0276,17.9918,18.0008,273200.0
2009-11-30 13:30:00,20.15,20.16,20.1,20.11,275200.0,18.0008,18.0097,17.9561,17.965,275200.0
2009-11-30 13:40:00,20.11,20.11,20.08,20.09,129200.0,17.965,17.965,17.9382,17.9472,129200.0
2009-11-30 13:50:00,20.09,20.14,20.08,20.14,193200.0,17.9472,17.9918,17.9382,17.9918,193200.0
2009-11-30 14:00:00,20.13,20.13,20.11,20.11,180000.0,17.9829,17.9829,17.965,17.965,180000.0
2009-11-30 14:10:00,20.11,20.13,20.11,20.11,150400.0,17.965,17.9829,17.965,17.965,150400.0
2009-11-30 14:20:00,20.11,20.11,20.09,20.11,255200.0,17.965,17.965,17.9472,17.965,255200.0
2009-11-30 14:30:00,20.1,20.1,20.07,20.08,391600.0,17.9561,17.9561,17.9293,17.9382,391600.0
2009-11-30 14:40:00,20.08,20.11,20.07,20.11,212400.0,17.9382,17.965,17.9293,17.965,212400.0
2009-11-30 14:50:00,20.11,20.11,20.06,20.06,207600.0,17.965,17.965,17.9204,17.9204,207600.0
2009-11-30 15:00:00,20.06,20.09,20.05,20.09,311200.0,17.9204,17.9472,17.9114,17.9472,311200.0
2009-11-30 15:10:00,20.09,20.12,20.06,20.11,400800.0,17.9472,17.974,17.9204,17.965,400800.0
2009-11-30 15:20:00,20.11,20.16,20.09,20.15,386400.0,17.965,18.0097,17.9472,18.0008,386400.0
2009-11-30 15:30:00,20.15,20.17,20.13,20.15,501600.0,18.0008,18.0186,17.9829,18.0008,501600.0
2009-11-30 15:40:00,20.15,20.18,20.13,20.13,653200.0,18.0008,18.0276,17.9829,17.9829,653200.0
2009-11-30 15:50:00,20.13,20.27,20.12,20.25,2186800.0,17.9829,18.108,17.974,18.0901,2186800.0
2009-12-01 09:30:00,20.36,20.49,20.35,20.48,871600.0,18.1884,18.3045,18.1794,18.2956,871600.0
2009-12-01 09:40:00,20.48,20.68,20.47,20.68,1950000.0,18.2956,18.4742,18.2866,18.4742,1950000.0
2009-12-01 09:50:00,20.68,20.71,20.6,20.61,1151600.0,18.4742,18.501,18.4028,18.4117,1151600.0
2009-12-01 10:00:00,20.61,20.69,20.6,20.61,767200.0,18.4117,18.4832,18.4028,18.4117,767200.0
2009-12-01 10:10:00,20.61,20.66,20.56,20.66,473200.0,18.4117,18.4564,18.367,18.4564,473200.0
2009-12-01 10:20:00,20.65,20.69,20.65,20.68,409200.0,18.4474,18.4832,18.4474,18.4742,409200.0
2009-12-01 10:30:00,20.68,20.7,20.66,20.69,491600.0,18.4742,18.4921,18.4564,18.4832,491600.0
2009-12-01 10:40:00,20.69,20.74,20.69,20.73,467600.0,18.4832,18.5278,18.4832,18.5189,467600.0
2009-12-01 10:50:00,20.73,20.73,20.7,20.7,304000.0,18.5189,18.5189,18.4921,18.4921,304000.0
2009-12-01 11:00:00,20.7,20.72,20.67,20.71,317200.0,18.4921,18.51,18.4653,18.501,317200.0
2009-12-01 11:10:00,20.7,20.73,20.68,20.72,234800.0,18.4921,18.5189,18.4742,18.51,234800.0
2009-12-01 11:20:00,20.73,20.77,20.72,20.76,917200.0,18.5189,18.5546,18.51,18.5457,917200.0
2009-12-01 11:30:00,20.76,20.77,20.69,20.69,240400.0,18.5457,18.5546,18.4832,18.4832,240400.0
2009-12-01 11:40:00,20.7,20.7,20.68,20.69,359200.0,18.4921,18.4921,18.4742,18.4832,359200.0
2009-12-01 11:50:00,20.69,20.73,20.68,20.72,358000.0,18.4832,18.5189,18.4742,18.51,358000.0
2009-12-01 12:00:00,20.73,20.77,20.73,20.77,271200.0,18.5189,18.5546,18.5189,18.5546,271200.0
2009-12-01 12:10:00,20.76,20.78,20.71,20.71,441600.0,18.5457,18.5636,18.501,18.501,441600.0
2009-12-01 12:20:00,20.71,20.73,20.68,20.73,377600.0,18.501,18.5189,18.4742,18.5189,377600.0
2009-12-01 12:30:00,20.73,20.75,20.71,20.73,232800.0,18.5189,18.5368,18.501,18.5189,232800.0
2009-12-01 12:40:00,20.73,20.74,20.71,20.73,156800.0,18.5189,18.5278,18.501,18.5189,156800.0
2009-12-01 12:50:00,20.72,20.74,20.7,20.73,227600.0,18.51,18.5278,18.4921,18.5189,227600.0
2009-12-01 13:00:00,20.73,20.74,20.72,20.72,136800.0,18.5189,18.5278,18.51,18.51,136800.0
2009-12-01 13:10:00,20.72,20.73,20.72,20.73,143600.0,18.51,18.5189,18.51,18.5189,143600.0
2009-12-01 13:20:00,20.73,20.76,20.73,20.75,398000.0,18.5189,18.5457,18.5189,18.5368,398000.0
2009-12-01 13:30:00,20.75,20.79,20.75,20.78,452400.0,18.5368,18.5725,18.5368,18.5636,452400.0
2009-12-01 13:40:00,20.79,20.81,20.78,20.79,369600.0,18.5725,18.5904,18.5636,18.5725,369600.0
2009-12-01 13:50:00,20.79,20.8,20.77,20.77,302000.0,18.5725,18.5814,18.5546,18.5546,302000.0
2009-12-01 14:00:00,20.78,20.78,20.75,20.77,147200.0,18.5636,18.5636,18.5368,18.5546,147200.0
2009-12-01 14:10:00,20.77,20.79,20.76,20.76,392800.0,18.5546,18.5725,18.5457,18.5457,392800.0
2009-12-01 14:20:00,20.76,20.81,20.76,20.8,315600.0,18.5457,18.5904,18.5457,18.5814,315600.0
2009-12-01 14:30:00,20.81,20.81,20.79,20.8,449600.0,18.5904,18.5904,18.5725,18.5814,449600.0
2009-12-01 14:40:00,20.8,20.85,20.79,20.83,1267200.0,18.5814,18.6261,18.5725,18.6082,1267200.0
2009-12-01 14:50:00,20.83,20.84,20.76,20.81,759600.0,18.6082,18.6172,18.5457,18.5904,759600.0
2009-12-01 15:00:00,20.8,20.83,20.79,20.82,465600.0,18.5814,18.6082,18.5725,18.5993,465600.0
2009-12-01 15:10:00,20.82,20.82,20.8,20.81,446400.0,18.5993,18.5993,18.5814,18.5904,446400.0
2009-12-01 15:20:00,20.81,20.82,20.79,20.79,840400.0,18.5904,18.5993,18.5725,18.5725,840400.0
2009-12-01 15:30:00,20.79,20.79,20.73,20.75,1721600.0,18.5725,18.5725,18.5189,18.5368,1721600.0
2009-12-01 15:40:00,20.74,20.79,20.74,20.77,1944400.0,18.5278,18.5725,18.5278,18.5546,1944400.0
2009-12-01 15:50:00,20.77,20.78,20.7,20.75,1997200.0,18.5546,18.5636,18.4921,18.5368,1997200.0
2009-12-02 09:30:00,20.76,20.85,20.75,20.77,521200.0,18.5457,18.6261,18.5368,18.5546,521200.0
2009-12-02 09:40:00,20.78,20.81,20.69,20.7,490000.0,18.5636,18.5904,18.4832,18.4921,490000.0
2009-12-02 09:50:00,20.71,20.78,20.7,20.76,288400.0,18.501,18.5636,18.4921,18.5457,288400.0
2009-12-02 10:00:00,20.77,20.78,20.73,20.74,301600.0,18.5546,18.5636,18.5189,18.5278,301600.0
2009-12-02 10:10:00,20.74,20.77,20.73,20.73,514000.0,18.5278,18.5546,18.5189,18.5189,514000.0
2009-12-02 10:20:00,20.73,20.75,20.69,20.73,358000.0,18.5189,18.5368,18.4832,18.5189,358000.0
2009-12-02 10:30:00,20.73,20.75,20.7,20.75,284800.0,18.5189,18.5368,18.4921,18.5368,284800.0
2009-12-02 10:40:00,20.74,20.8,20.74,20.78,375600.0,18.5278,18.5814,18.5278,18.5636,375600.0
2009-12-02 10:50:00,20.79,20.8,20.76,20.78,160400.0,18.5725,18.5814,18.5457,18.5636,160400.0
2009-12-02 11:00:00,20.78,20.79,20.75,20.79,288800.0,18.5636,18.5725,18.5368,18.5725,288800.0
2009-12-02 11:10:00,20.78,20.79,20.72,20.72,334400.0,18.5636,18.5725,18.51,18.51,334400.0
2009-12-02 11:20:00,20.72,20.72,20.63,20.64,339200.0,18.51,18.51,18.4296,18.4385,339200.0
2009-12-02 11:30:00,20.65,20.68,20.64,20.67,283600.0,18.4474,18.4742,18.4385,18.4653,283600.0
2009-12-02 11:40:00,20.67,20.7,20.66,20.69,100800.0,18.4653,18.4921,18.4564,18.4832,100800.0
2009-12-02 11:50:00,20.69,20.69,20.66,20.66,307600.0,18.4832,18.4832,18.4564,18.4564,307600.0
2009-12-02 12:00:00,20.66,20.68,20.66,20.67,202800.0,18.4564,18.4742,18.4564,18.4653,202800.0
2009-12-02 12:10:00,20.67,20.68,20.65,20.66,451600.0,18.4653,18.4742,18.4474,18.4564,451600.0
2009-12-02 12:20:00,20.66,20.68,20.65,20.67,572000.0,18.4564,18.4742,18.4474,18.4653,572000.0
2009-12-02 12:30:00,20.67,20.69,20.66,20.68,368000.0,18.4653,18.4832,18.4564,18.4742,368000.0
2009-12-02 12:40:00,20.68,20.7,20.67,20.7,341200.0,18.4742,18.4921,18.4653,18.4921,341200.0
2009-12-02 12:50:00,20.69,20.72,20.68,20.68,290000.0,18.4832,18.51,18.4742,18.4742,290000.0
2009-12-02 13:00:00,20.69,20.69,20.66,20.68,124400.0,18.4832,18.4832,18.4564,18.4742,124400.0
2009-12-02 13:10:00,20.68,20.68,20.66,20.66,92000.0,18.4742,18.4742,18.4564,18.4564,92000.0
2009-12-02 13:20:00,20.66,20.67,20.63,20.63,116000.0,18.4564,18.4653,18.4296,18.4296,116000.0
2009-12-02 13:30:00,20.63,20.65,20.63,20.64,136000.0,18.4296,18.4474,18.4296,18.4385,136000.0
2009-12-02 13:40:00,20.64,20.65,20.62,20.62,212800.0,18.4385,18.4474,18.4206,18.4206,212800.0
2009-12-02 13:50:00,20.62,20.62,20.53,20.56,415600.0,18.4206,18.4206,18.3402,18.367,415600.0
2009-12-02 14:00:00,20.56,20.61,20.56,20.6,227600.0,18.367,18.4117,18.367,18.4028,227600.0
2009-12-02 14:10:00,20.61,20.61,20.57,20.59,208000.0,18.4117,18.4117,18.376,18.3938,208000.0
2009-12-02 14:20:00,20.59,20.6,20.57,20.58,284000.0,18.3938,18.4028,18.376,18.3849,284000.0
2009-12-02 14:30:00,20.58,20.61,20.56,20.6,261200.0,18.3849,18.4117,18.367,18.4028,261200.0
2009-12-02 14:40:00,20.6,20.6,20.55,20.56,110800.0,18.4028,18.4028,18.3581,18.367,110800.0
2009-12-02 14:50:00,20.56,20.58,20.55,20.57,116000.0,18.367,18.3849,18.3581,18.376,116000.0
2009-12-02 15:00:00,20.57,20.59,20.56,20.56,196400.0,18.376,18.3938,18.367,18.367,196400.0
2009-12-02 15:10:00,20.56,20.56,20.53,20.53,182800.0,18.367,18.367,18.3402,18.3402,182800.0
2009-12-02 15:20:00,20.53,20.55,20.52,20.53,254000.0,18.3402,18.3581,18.3313,18.3402,254000.0
2009-12-02 15:30:00,20.53,20.55,20.53,20.54,439600.0,18.3402,18.3581,18.3402,18.3492,439600.0
2009-12-02 15:40:00,20.53,20.58,20.53,20.55,866400.0,18.3402,18.3849,18.3402,18.3581,866400.0
2009-12-02 15:50:00,20.55,20.57,20.53,20.53,765600.0,18.3581,18.376,18.3402,18.3402,765600.0
2009-12-03 09:30:00,20.59,20.66,20.54,20.54,501200.0,18.3938,18.4564,18.3492,18.3492,501200.0
2009-12-03 09:40:00,20.54,20.57,20.41,20.48,836800.0,18.3492,18.376,18.233,18.2956,836800.0
2009-12-03 09:50:00,20.48,20.52,20.47,20.48,597200.0,18.2956,18.3313,18.2866,18.2956,597200.0
2009-12-03 10:00:00,20.48,20.5,20.44,20.48,534000.0,18.2956,18.3134,18.2598,18.2956,534000.0
2009-12-03 10:10:00,20.47,20.49,20.42,20.47,453200.0,18.2866,18.3045,18.242,18.2866,453200.0
2009-12-03 10:20:00,20.46,20.48,20.43,20.45,155200.0,18.2777,18.2956,18.2509,18.2688,155200.0
2009-12-03 10:30:00,20.45,20.49,20.45,20.47,357200.0,18.2688,18.3045,18.2688,18.2866,357200.0
2009-12-03 10:40:00,20.47,20.5,20.46,20.49,440800.0,18.2866,18.3134,18.2777,18.3045,440800.0
2009-12-03 10:50:00,20.49,20.5,20.48,20.5,215200.0,18.3045,18.3134,18.2956,18.3134,215200.0
2009-12-03 11:00:00,20.5,20.51,20.49,20.5,234000.0,18.3134,18.3224,18.3045,18.3134,234000.0
2009-12-03 11:10:00,20.5,20.5,20.45,20.48,176400.0,18.3134,18.3134,18.2688,18.2956,176400.0
2009-12-03 11:20:00,20.48,20.49,20.46,20.47,181600.0,18.2956,18.3045,18.2777,18.2866,181600.0
2009-12-03 11:30:00,20.47,20.5,20.45,20.48,202400.0,18.2866,18.3134,18.2688,18.2956,202400.0
2009-12-03 11:40:00,20.48,20.49,20.45,20.45,114800.0,18.2956,18.3045,18.2688,18.2688,114800.0
2009-12-03 11:50:00,20.45,20.49,20.45,20.48,170400.0,18.2688,18.3045,18.2688,18.2956,170400.0
2009-12-03 12:00:00,20.48,20.49,20.46,20.48,138800.0,18.2956,18.3045,18.2777,18.2956,138800.0
2009-12-03 12:10:00,20.48,20.48,20.45,20.48,128400.0,18.2956,18.2956,18.2688,18.2956,128400.0
2009-12-03 12:20:00,20.47,20.48,20.46,20.46,214800.0,18.2866,18.2956,18.2777,18.2777,214800.0
2009-12-03 12:30:00,20.46,20.47,20.46,20.47,168400.0,18.2777,18.2866,18.2777,18.2866,168400.0
2009-12-03 12:40:00,20.47,20.48,20.46,20.46,353600.0,18.2866,18.2956,18.2777,18.2777,353600.0
2009-12-03 12:50:00,20.46,20.47,20.41,20.42,270400.0,18.2777,18.2866,18.233,18.242,270400.0
2009-12-03 13:00:00,20.42,20.43,20.36,20.38,450000.0,18.242,18.2509,18.1884,18.2062,450000.0
2009-12-03 13:10:00,20.38,20.41,20.34,20.35,299200.0,18.2062,18.233,18.1705,18.1794,299200.0
2009-12-03 13:20:00,20.35,20.35,20.31,20.32,228400.0,18.1794,18.1794,18.1437,18.1526,228400.0
2009-12-03 13:30:00,20.31,20.32,20.29,20.29,328000.0,18.1437,18.1526,18.1258,18.1258,328000.0
2009-12-03 13:40:00,20.29,20.31,20.26,20.27,432800.0,18.1258,18.1437,18.099,18.108,432800.0
2009-12-03 13:50:00,20.27,20.27,20.18,20.2,657600.0,18.108,18.108,18.0276,18.0454,657600.0
2009-12-03 14:00:00,20.19,20.29,20.19,20.27,469600.0,18.0365,18.1258,18.0365,18.108,469600.0
2009-12-03 14:10:00,20.27,20.28,20.25,20.25,231600.0,18.108,18.1169,18.0901,18.0901,231600.0
2009-12-03 14:20:00,20.25,20.26,20.22,20.23,308400.0,18.0901,18.099,18.0633,18.0722,308400.0
2009-12-03 14:30:00,20.23,20.23,20.21,20.21,354000.0,18.0722,18.0722,18.0544,18.0544,354000.0
2009-12-03 14:40:00,20.22,20.23,20.2,20.21,344400.0,18.0633,18.0722,18.0454,18.0544,344400.0
2009-12-03 14:50:00,20.2,20.21,20.15,20.16,614400.0,18.0454,18.0544,18.0008,18.0097,614400.0
2009-12-03 15:00:00,20.16,20.18,20.14,20.16,538800.0,18.0097,18.0276,17.9918,18.0097,538800.0
2009-12-03 15:10:00,20.15,20.18,20.13,20.16,514400.0,18.0008,18.0276,17.9829,18.0097,514400.0
2009-12-03 15:20:00,20.16,20.18,20.13,20.16,497200.0,18.0097,18.0276,17.9829,18.0097,497200.0
2009-12-03 15:30:00,20.16,20.17,20.12,20.13,771600.0,18.0097,18.0186,17.974,17.9829,771600.0
2009-12-03 15:40:00,20.12,20.13,20.04,20.04,1497600.0,17.974,17.9829,17.9025,17.9025,1497600.0
2009-12-03 15:50:00,20.04,20.05,19.98,20.03,2038000.0,17.9025,17.9114,17.8489,17.8936,2038000.0
2009-12-04 09:30:00,20.27,20.4,20.23,20.34,1158400.0,18.108,18.2241,18.0722,18.1705,1158400.0
2009-12-04 09:40:00,20.34,20.36,20.26,20.27,1142400.0,18.1705,18.1884,18.099,18.108,1142400.0
2009-12-04 09:50:00,20.27,20.28,20.19,20.24,618000.0,18.108,18.1169,18.0365,18.0812,618000.0
2009-12-04 10:00:00,20.24,20.28,20.2,20.27,360000.0,18.0812,18.1169,18.0454,18.108,360000.0
2009-12-04 10:10:00,20.26,20.27,20.19,20.2,259200.0,18.099,18.108,18.0365,18.0454,259200.0
2009-12-04 10:20:00,20.2,20.21,20.13,20.13,557600.0,18.0454,18.0544,17.9829,17.9829,557600.0
2009-12-04 10:30:00,20.14,20.21,20.11,20.2,496800.0,17.9918,18.0544,17.965,18.0454,496800.0
2009-12-04 10:40:00,20.2,20.2,20.13,20.13,355600.0,18.0454,18.0454,17.9829,17.9829,355600.0
2009-12-04 10:50:00,20.14,20.17,20.08,20.08,384800.0,17.9918,18.0186,17.9382,17.9382,384800.0
2009-12-04 11:00:00,20.08,20.08,19.99,20.02,807600.0,17.9382,17.9382,17.8578,17.8846,807600.0
2009-12-04 11:10:00,20.02,20.03,20.0,20.0,296400.0,17.8846,17.8936,17.8668,17.8668,296400.0
2009-12-04 11:20:00,20.0,20.04,19.92,19.92,856800.0,17.8668,17.9025,17.7953,17.7953,856800.0
2009-12-04 11:30:00,19.92,19.92,19.83,19.83,838400.0,17.7953,17.7953,17.7149,17.7149,838400.0
2009-12-04 11:40:00,19.83,19.83,19.68,19.75,1511600.0,17.7149,17.7149,17.5809,17.6434,1511600.0
2009-12-04 11:50:00,19.75,19.9,19.73,19.9,416000.0,17.6434,17.7774,17.6256,17.7774,416000.0
2009-12-04 12:00:00,19.9,19.95,19.88,19.95,322000.0,17.7774,17.8221,17.7596,17.8221,322000.0
2009-12-04 12:10:00,19.95,20.01,19.95,19.98,388400.0,17.8221,17.8757,17.8221,17.8489,388400.0
2009-12-04 12:20:00,19.98,20.03,19.98,20.02,176400.0,17.8489,17.8936,17.8489,17.8846,176400.0
2009-12-04 12:30:00,20.02,20.09,20.01,20.05,254000.0,17.8846,17.9472,17.8757,17.9114,254000.0
2009-12-04 12:40:00,20.05,20.06,20.01,20.02,328400.0,17.9114,17.9204,17.8757,17.8846,328400.0
2009-12-04 12:50:00,20.03,20.04,20.0,20.0,298800.0,17.8936,17.9025,17.8668,17.8668,298800.0
2009-12-04 13:00:00,20.0,20.03,19.98,20.0,403600.0,17.8668,17.8936,17.8489,17.8668,403600.0
2009-12-04 13:10:00,20.0,20.02,19.99,20.0,207200.0,17.8668,17.8846,17.8578,17.8668,207200.0
2009-12-04 13:20:00,20.0,20.0,19.97,19.97,231600.0,17.8668,17.8668,17.84,17.84,231600.0
2009-12-04 13:30:00,19.97,19.97,19.93,19.94,439200.0,17.84,17.84,17.8042,17.8132,439200.0
2009-12-04 13:40:00,19.94,19.95,19.9,19.9,301200.0,17.8132,17.8221,17.7774,17.7774,301200.0
2009-12-04 13:50:00,19.9,19.92,19.88,19.92,875200.0,17.7774,17.7953,17.7596,17.7953,875200.0
2009-12-04 14:00:00,19.92,19.93,19.89,19.91,258400.0,17.7953,17.8042,17.7685,17.7864,258400.0
2009-12-04 14:10:00,19.9,19.92,19.86,19.88,494000.0,17.7774,17.7953,17.7417,17.7596,494000.0
2009-12-04 14:20:00,19.88,19.89,19.86,19.86,195600.0,17.7596,17.7685,17.7417,17.7417,195600.0
2009-12-04 14:30:00,19.87,19.91,19.87,19.91,202800.0,17.7506,17.7864,17.7506,17.7864,202800.0
2009-12-04 14:40:00,19.91,19.92,19.9,19.9,229600.0,17.7864,17.7953,17.7774,17.7774,229600.0
2009-12-04 14:50:00,19.91,19.97,19.9,19.97,339200.0,17.7864,17.84,17.7774,17.84,339200.0
2009-12-04 15:00:00,19.97,20.0,19.95,19.97,340000.0,17.84,17.8668,17.8221,17.84,340000.0
2009-12-04 15:10:00,19.97,20.01,19.95,20.0,380000.0,17.84,17.8757,17.8221,17.8668,380000.0
2009-12-04 15:20:00,20.0,20.07,20.0,20.06,605200.0,17.8668,17.9293,17.8668,17.9204,605200.0
2009-12-04 15:30:00,20.06,20.11,20.01,20.03,758000.0,17.9204,17.965,17.8757,17.8936,758000.0
2009-12-04 15:40:00,20.03,20.04,20.0,20.03,957200.0,17.8936,17.9025,17.8668,17.8936,957200.0
2009-12-04 15:50:00,20.03,20.08,20.01,20.07,1711600.0,17.8936,17.9382,17.8757,17.9293,1711600.0
2009-12-07 09:30:00,20.09,20.16,19.96,20.16,257600.0,17.9472,18.0097,17.831,18.0097,257600.0
2009-12-07 09:40:00,20.15,20.16,20.0,20.03,342000.0,18.0008,18.0097,17.8668,17.8936,342000.0
2009-12-07 09:50:00,20.02,20.07,20.01,20.07,252400.0,17.8846,17.9293,17.8757,17.9293,252400.0
2009-12-07 10:00:00,20.07,20.09,20.05,20.06,263200.0,17.9293,17.9472,17.9114,17.9204,263200.0
2009-12-07 10:10:00,20.06,20.11,20.04,20.1,252000.0,17.9204,17.965,17.9025,17.9561,252000.0
2009-12-07 10:20:00,20.1,20.1,20.07,20.07,129600.0,17.9561,17.9561,17.9293,17.9293,129600.0
2009-12-07 10:30:00,20.07,20.08,20.0,20.0,310800.0,17.9293,17.9382,17.8668,17.8668,310800.0
2009-12-07 10:40:00,20.01,20.08,20.0,20.08,130800.0,17.8757,17.9382,17.8668,17.9382,130800.0
2009-12-07 10:50:00,20.09,20.12,20.08,20.1,128400.0,17.9472,17.974,17.9382,17.9561,128400.0
2009-12-07 11:00:00,20.09,20.09,20.06,20.06,128400.0,17.9472,17.9472,17.9204,17.9204,128400.0
2009-12-07 11:10:00,20.06,20.06,20.0,20.01,239200.0,17.9204,17.9204,17.8668,17.8757,239200.0
2009-12-07 11:20:00,20.01,20.02,20.0,20.0,190800.0,17.8757,17.8846,17.8668,17.8668,190800.0
2009-12-07 11:30:00,20.0,20.03,20.0,20.02,121200.0,17.8668,17.8936,17.8668,17.8846,121200.0
2009-12-07 11:40:00,20.02,20.02,20.0,20.01,211600.0,17.8846,17.8846,17.8668,17.8757,211600.0
2009-12-07 11:50:00,20.01,20.02,20.0,20.02,208000.0,17.8757,17.8846,17.8668,17.8846,208000.0
2009-12-07 12:00:00,20.02,20.04,20.01,20.04,183600.0,17.8846,17.9025,17.8757,17.9025,183600.0
2009-12-07 12:10:00,20.04,20.05,20.03,20.04,78400.0,17.9025,17.9114,17.8936,17.9025,78400.0
2009-12-07 12:20:00,20.04,20.05,20.02,20.04,163600.0,17.9025,17.9114,17.8846,17.9025,163600.0
2009-12-07 12:30:00,20.04,20.07,20.03,20.05,294000.0,17.9025,17.9293,17.8936,17.9114,294000.0
2009-12-07 12:40:00,20.05,20.08,20.03,20.06,234400.0,17.9114,17.9382,17.8936,17.9204,234400.0
2009-12-07 12:50:00,20.06,20.07,20.04,20.04,309200.0,17.9204,17.9293,17.9025,17.9025,309200.0
2009-12-07 13:00:00,20.04,20.06,20.04,20.05,49600.0,17.9025,17.9204,17.9025,17.9114,49600.0
2009-12-07 13:10:00,20.05,20.06,20.04,20.05,89600.0,17.9114,17.9204,17.9025,17.9114,89600.0
2009-12-07 13:20:00,20.05,20.08,20.05,20.06,72800.0,17.9114,17.9382,17.9114,17.9204,72800.0
2009-12-07 13:30:00,20.06,20.07,20.05,20.07,148800.0,17.9204,17.9293,17.9114,17.9293,148800.0
2009-12-07 13:40:00,20.07,20.09,20.06,20.07,68400.0,17.9293,17.9472,17.9204,17.9293,68400.0
2009-12-07 13:50:00,20.07,20.07,20.05,20.06,84000.0,17.9293,17.9293,17.9114,17.9204,84000.0
2009-12-07 14:00:00,20.06,20.08,20.05,20.06,90800.0,17.9204,17.9382,17.9114,17.9204,90800.0
2009-12-07 14:10:00,20.06,20.07,20.05,20.06,190400.0,17.9204,17.9293,17.9114,17.9204,190400.0
2009-12-07 14:20:00,20.06,20.07,20.02,20.02,123200.0,17.9204,17.9293,17.8846,17.8846,123200.0
2009-12-07 14:30:00,20.02,20.02,19.97,19.99,434400.0,17.8846,17.8846,17.84,17.8578,434400.0
2009-12-07 14:40:00,19.98,20.0,19.98,19.98,154800.0,17.8489,17.8668,17.8489,17.8489,154800.0
2009-12-07 14:50:00,19.98,20.0,19.98,19.98,207200.0,17.8489,17.8668,17.8489,17.8489,207200.0
2009-12-07 15:00:00,19.99,20.0,19.98,20.0,293600.0,17.8578,17.8668,17.8489,17.8668,293600.0
2009-12-07 15:10:00,20.0,20.03,19.99,19.99,234000.0,17.8668,17.8936,17.8578,17.8578,234000.0
2009-12-07 15:20:00,19.99,20.0,19.96,19.98,403600.0,17.8578,17.8668,17.831,17.8489,403600.0
2009-12-07 15:30:00,19.98,20.05,19.98,20.0,395200.0,17.8489,17.9114,17.8489,17.8668,395200.0
2009-12-07 15:40:00,20.0,20.03,20.0,20.01,360400.0,17.8668,17.8936,17.8668,17.8757,360400.0
2009-12-07 15:50:00,20.02,20.02,19.98,19.99,867200.0,17.8846,17.8846,17.8489,17.8578,867200.0
2009-12-08 09:30:00,19.91,20.02,19.91,20.01,613200.0,17.7864,17.8846,17.7864,17.8757,613200.0
2009-12-08 09:40:00,20.02,20.06,19.98,20.0,474400.0,17.8846,17.9204,17.8489,17.8668,474400.0
2009-12-08 09:50:00,20.01,20.1,20.0,20.09,278000.0,17.8757,17.9561,17.8668,17.9472,278000.0
2009-12-08 10:00:00,20.09,20.1,19.99,20.0,406800.0,17.9472,17.9561,17.8578,17.8668,406800.0
2009-12-08 10:10:00,20.0,20.0,19.95,19.99,212400.0,17.8668,17.8668,17.8221,17.8578,212400.0
2009-12-08 10:20:00,19.99,20.03,19.98,20.01,222800.0,17.8578,17.8936,17.8489,17.8757,222800.0
2009-12-08 10:30:00,20.01,20.01,19.98,19.98,185600.0,17.8757,17.8757,17.8489,17.8489,185600.0
2009-12-08 10:40:00,19.98,19.98,19.96,19.97,124800.0,17.8489,17.8489,17.831,17.84,124800.0
2009-12-08 10:50:00,19.97,19.97,19.93,19.94,204800.0,17.84,17.84,17.8042,17.8132,204800.0
2009-12-08 11:00:00,19.94,19.96,19.93,19.95,144800.0,17.8132,17.831,17.8042,17.8221,144800.0
2009-12-08 11:10:00,19.95,19.96,19.91,19.91,256800.0,17.8221,17.831,17.7864,17.7864,256800.0
2009-12-08 11:20:00,19.91,19.95,19.89,19.94,222400.0,17.7864,17.8221,17.7685,17.8132,222400.0
2009-12-08 11:30:00,19.95,19.97,19.95,19.96,188800.0,17.8221,17.84,17.8221,17.831,188800.0
2009-12-08 11:40:00,19.96,20.0,19.95,20.0,166000.0,17.831,17.8668,17.8221,17.8668,166000.0
2009-12-08 11:50:00,20.0,20.01,19.98,20.0,143200.0,17.8668,17.8757,17.8489,17.8668,143200.0
2009-12-08 12:00:00,20.0,20.03,20.0,20.03,94800.0,17.8668,17.8936,17.8668,17.8936,94800.0
2009-12-08 12:10:00,20.03,20.03,20.0,20.01,136800.0,17.8936,17.8936,17.8668,17.8757,136800.0
2009-12-08 12:20:00,20.0,20.02,19.98,20.0,192800.0,17.8668,17.8846,17.8489,17.8668,192800.0
2009-12-08 12:30:00,19.99,20.0,19.98,20.0,81600.0,17.8578,17.8668,17.8489,17.8668,81600.0
2009-12-08 12:40:00,20.0,20.02,19.99,20.0,159600.0,17.8668,17.8846,17.8578,17.8668,159600.0
2009-12-08 12:50:00,20.0,20.0,19.98,20.0,66000.0,17.8668,17.8668,17.8489,17.8668,66000.0
2009-12-08 13:00:00,20.01,20.03,20.0,20.0,103200.0,17.8757,17.8936,17.8668,17.8668,103200.0
2009-12-08 13:10:00,20.01,20.02,20.0,20.02,58800.0,17.8757,17.8846,17.8668,17.8846,58800.0
2009-12-08 13:20:00,20.02,20.03,20.0,20.01,265200.0,17.8846,17.8936,17.8668,17.8757,265200.0
2009-12-08 13:30:00,20.0,20.02,20.0,20.0,304800.0,17.8668,17.8846,17.8668,17.8668,304800.0
2009-12-08 13:40:00,20.0,20.02,20.0,20.01,188800.0,17.8668,17.8846,17.8668,17.8757,188800.0
2009-12-08 13:50:00,20.0,20.04,20.0,20.03,252800.0,17.8668,17.9025,17.8668,17.8936,252800.0
2009-12-08 14:00:00,20.03,20.06,20.03,20.05,178000.0,17.8936,17.9204,17.8936,17.9114,178000.0
2009-12-08 14:10:00,20.04,20.05,20.02,20.02,279200.0,17.9025,17.9114,17.8846,17.8846,279200.0
2009-12-08 14:20:00,20.02,20.02,20.0,20.0,255200.0,17.8846,17.8846,17.8668,17.8668,255200.0
2009-12-08 14:30:00,20.0,20.0,19.97,20.0,246000.0,17.8668,17.8668,17.84,17.8668,246000.0
2009-12-08 14:40:00,20.0,20.01,20.0,20.0,133600.0,17.8668,17.8757,17.8668,17.8668,133600.0
2009-12-08 14:50:00,20.0,20.01,19.99,20.0,171200.0,17.8668,17.8757,17.8578,17.8668,171200.0
2009-12-08 15:00:00,20.0,20.02,19.96,19.97,346800.0,17.8668,17.8846,17.831,17.84,346800.0
2009-12-08 15:10:00,19.97,19.98,19.96,19.96,180400.0,17.84,17.8489,17.831,17.831,180400.0
2009-12-08 15:20:00,19.96,19.99,19.96,19.98,250800.0,17.831,17.8578,17.831,17.8489,250800.0
2009-12-08 15:30:00,19.98,19.99,19.96,19.96,297200.0,17.8489,17.8578,17.831,17.831,297200.0
2009-12-08 15:40:00,19.96,20.01,19.95,20.0,410400.0,17.831,17.8757,17.8221,17.8668,410400.0
2009-12-08 15:50:00,20.0,20.02,19.98,20.01,752400.0,17.8668,17.8846,17.8489,17.8757,752400.0
2009-12-09 09:30:00,19.91,19.99,19.88,19.97,490000.0,17.7864,17.8578,17.7596,17.84,490000.0
2009-12-09 09:40:00,19.97,19.99,19.9,19.98,658400.0,17.84,17.8578,17.7774,17.8489,658400.0
2009-12-09 09:50:00,19.99,20.06,19.98,20.05,2377600.0,17.8578,17.9204,17.8489,17.9114,2377600.0
2009-12-09 10:00:00,20.05,20.08,20.0,20.0,331600.0,17.9114,17.9382,17.8668,17.8668,331600.0
2009-12-09 10:10:00,20.0,20.02,19.97,20.0,202000.0,17.8668,17.8846,17.84,17.8668,202000.0
2009-12-09 10:20:00,20.0,20.01,20.0,20.0,101200.0,17.8668,17.8757,17.8668,17.8668,101200.0
2009-12-09 10:30:00,20.0,20.08,20.0,20.06,204800.0,17.8668,17.9382,17.8668,17.9204,204800.0
2009-12-09 10:40:00,20.06,20.1,20.05,20.1,301200.0,17.9204,17.9561,17.9114,17.9561,301200.0
2009-12-09 10:50:00,20.1,20.23,20.1,20.19,438800.0,17.9561,18.0722,17.9561,18.0365,438800.0
2009-12-09 11:00:00,20.2,20.23,20.16,20.2,301600.0,18.0454,18.0722,18.0097,18.0454,301600.0
2009-12-09 11:10:00,20.21,20.21,20.14,20.15,301600.0,18.0544,18.0544,17.9918,18.0008,301600.0
2009-12-09 11:20:00,20.15,20.17,20.11,20.13,205600.0,18.0008,18.0186,17.965,17.9829,205600.0
2009-12-09 11:30:00,20.13,20.15,20.12,20.14,278400.0,17.9829,18.0008,17.974,17.9918,278400.0
2009-12-09 11:40:00,20.14,20.19,20.14,20.19,188000.0,17.9918,18.0365,17.9918,18.0365,188000.0
2009-12-09 11:50:00,20.19,20.2,20.17,20.19,124800.0,18.0365,18.0454,18.0186,18.0365,124800.0
2009-12-09 12:00:00,20.19,20.25,20.18,20.22,329200.0,18.0365,18.0901,18.0276,18.0633,329200.0
2009-12-09 12:10:00,20.22,20.23,20.16,20.18,177600.0,18.0633,18.0722,18.0097,18.0276,177600.0
2009-12-09 12:20:00,20.18,20.19,20.14,20.14,162800.0,18.0276,18.0365,17.9918,17.9918,162800.0
2009-12-09 12:30:00,20.14,20.2,20.13,20.18,214800.0,17.9918,18.0454,17.9829,18.0276,214800.0
2009-12-09 12:40:00,20.16,20.2,20.16,20.2,128400.0,18.0097,18.0454,18.0097,18.0454,128400.0
2009-12-09 12:50:00,20.19,20.22,20.18,20.22,77200.0,18.0365,18.0633,18.0276,18.0633,77200.0
2009-12-09 13:00:00,20.22,20.22,20.17,20.21,155600.0,18.0633,18.0633,18.0186,18.0544,155600.0
2009-12-09 13:10:00,20.2,20.24,20.18,20.22,173600.0,18.0454,18.0812,18.0276,18.0633,173600.0
2009-12-09 13:20:00,20.22,20.27,20.22,20.24,365200.0,18.0633,18.108,18.0633,18.0812,365200.0
2009-12-09 13:30:00,20.24,20.27,20.23,20.25,206000.0,18.0812,18.108,18.0722,18.0901,206000.0
2009-12-09 13:40:00,20.25,20.25,20.22,20.25,284800.0,18.0901,18.0901,18.0633,18.0901,284800.0
2009-12-09 13:50:00,20.25,20.27,20.24,20.25,152800.0,18.0901,18.108,18.0812,18.0901,152800.0
2009-12-09 14:00:00,20.25,20.26,20.23,20.24,129600.0,18.0901,18.099,18.0722,18.0812,129600.0
2009-12-09 14:10:00,20.24,20.25,20.22,20.24,145200.0,18.0812,18.0901,18.0633,18.0812,145200.0
2009-12-09 14:20:00,20.24,20.25,20.19,20.2,384400.0,18.0812,18.0901,18.0365,18.0454,384400.0
2009-12-09 14:30:00,20.2,20.25,20.2,20.25,297200.0,18.0454,18.0901,18.0454,18.0901,297200.0
2009-12-09 14:40:00,20.25,20.35,20.25,20.35,588000.0,18.0901,18.1794,18.0901,18.1794,588000.0
2009-12-09 14:50:00,20.35,20.36,20.32,20.35,444800.0,18.1794,18.1884,18.1526,18.1794,444800.0
2009-12-09 15:00:00,20.35,20.37,20.33,20.36,612000.0,18.1794,18.1973,18.1616,18.1884,612000.0
2009-12-09 15:10:00,20.36,20.37,20.35,20.35,437600.0,18.1884,18.1973,18.1794,18.1794,437600.0
2009-12-09 15:20:00,20.35,20.4,20.33,20.35,478400.0,18.1794,18.2241,18.1616,18.1794,478400.0
2009-12-09 15:30:00,20.34,20.38,20.33,20.36,488400.0,18.1705,18.2062,18.1616,18.1884,488400.0
2009-12-09 15:40:00,20.36,20.46,20.35,20.46,981200.0,18.1884,18.2777,18.1794,18.2777,981200.0
2009-12-09 15:50:00,20.46,20.48,20.44,20.44,1679200.0,18.2777,18.2956,18.2598,18.2598,1679200.0
2009-12-10 09:30:00,20.47,20.66,20.44,20.61,1032000.0,18.2866,18.4564,18.2598,18.4117,1032000.0
2009-12-10 09:40:00,20.61,20.69,20.6,20.68,636000.0,18.4117,18.4832,18.4028,18.4742,636000.0
2009-12-10 09:50:00,20.68,20.69,20.53,20.55,683200.0,18.4742,18.4832,18.3402,18.3581,683200.0
2009-12-10 10:00:00,20.56,20.61,20.53,20.6,382000.0,18.367,18.4117,18.3402,18.4028,382000.0
2009-12-10 10:10:00,20.59,20.59,20.55,20.57,210000.0,18.3938,18.3938,18.3581,18.376,210000.0
2009-12-10 10:20:00,20.56,20.59,20.5,20.56,298800.0,18.367,18.3938,18.3134,18.367,298800.0
2009-12-10 10:30:00,20.57,20.59,20.53,20.55,189200.0,18.376,18.3938,18.3402,18.3581,189200.0
2009-12-10 10:40:00,20.55,20.59,20.54,20.57,175600.0,18.3581,18.3938,18.3492,18.376,175600.0
2009-12-10 10:50:00,20.57,20.57,20.52,20.55,328400.0,18.376,18.376,18.3313,18.3581,328400.0
2009-12-10 11:00:00,20.55,20.59,20.55,20.57,138000.0,18.3581,18.3938,18.3581,18.376,138000.0
2009-12-10 11:10:00,20.57,20.58,20.54,20.56,106800.0,18.376,18.3849,18.3492,18.367,106800.0
2009-12-10 11:20:00,20.56,20.58,20.51,20.53,240400.0,18.367,18.3849,18.3224,18.3402,240400.0
2009-12-10 11:30:00,20.56,20.56,20.46,20.46,536400.0,18.367,18.367,18.2777,18.2777,536400.0
2009-12-10 11:40:00,20.47,20.47,20.35,20.4,935600.0,18.2866,18.2866,18.1794,18.2241,935600.0
2009-12-10 11:50:00,20.39,20.47,20.39,20.43,560800.0,18.2152,18.2866,18.2152,18.2509,560800.0
2009-12-10 12:00:00,20.43,20.44,20.41,20.41,409200.0,18.2509,18.2598,18.233,18.233,409200.0
2009-12-10 12:10:00,20.4,20.42,20.39,20.41,229600.0,18.2241,18.242,18.2152,18.233,229600.0
2009-12-10 12:20:00,20.41,20.43,20.4,20.4,208800.0,18.233,18.2509,18.2241,18.2241,208800.0
2009-12-10 12:30:00,20.4,20.45,20.4,20.44,232000.0,18.2241,18.2688,18.2241,18.2598,232000.0
2009-12-10 12:40:00,20.44,20.47,20.44,20.46,123600.0,18.2598,18.2866,18.2598,18.2777,123600.0
2009-12-10 12:50:00,20.46,20.47,20.43,20.46,182000.0,18.2777,18.2866,18.2509,18.2777,182000.0
2009-12-10 13:00:00,20.46,20.53,20.46,20.5,504400.0,18.2777,18.3402,18.2777,18.3134,504400.0
2009-12-10 13:10:00,20.5,20.5,20.46,20.48,180000.0,18.3134,18.3134,18.2777,18.2956,180000.0
2009-12-10 13:20:00,20.47,20.49,20.47,20.49,293200.0,18.2866,18.3045,18.2866,18.3045,293200.0
2009-12-10 13:30:00,20.49,20.54,20.49,20.53,151200.0,18.3045,18.3492,18.3045,18.3402,151200.0
2009-12-10 13:40:00,20.53,20.55,20.52,20.55,188400.0,18.3402,18.3581,18.3313,18.3581,188400.0
2009-12-10 13:50:00,20.55,20.56,20.54,20.55,394400.0,18.3581,18.367,18.3492,18.3581,394400.0
2009-12-10 14:00:00,20.55,20.56,20.53,20.54,149600.0,18.3581,18.367,18.3402,18.3492,149600.0
2009-12-10 14:10:00,20.54,20.58,20.54,20.57,376400.0,18.3492,18.3849,18.3492,18.376,376400.0
2009-12-10 14:20:00,20.57,20.62,20.57,20.62,282800.0,18.376,18.4206,18.376,18.4206,282800.0
2009-12-10 14:30:00,20.61,20.62,20.57,20.59,266800.0,18.4117,18.4206,18.376,18.3938,266800.0
2009-12-10 14:40:00,20.59,20.61,20.58,20.61,241600.0,18.3938,18.4117,18.3849,18.4117,241600.0
2009-12-10 14:50:00,20.6,20.6,20.56,20.57,193600.0,18.4028,18.4028,18.367,18.376,193600.0
2009-12-10 15:00:00,20.57,20.59,20.55,20.57,307200.0,18.376,18.3938,18.3581,18.376,307200.0
2009-12-10 15:10:00,20.57,20.6,20.57,20.6,170000.0,18.376,18.4028,18.376,18.4028,170000.0
2009-12-10 15:20:00,20.6,20.63,20.59,20.61,440800.0,18.4028,18.4296,18.3938,18.4117,440800.0
2009-12-10 15:30:00,20.61,20.61,20.53,20.53,463600.0,18.4117,18.4117,18.3402,18.3402,463600.0
2009-12-10 15:40:00,20.54,20.56,20.52,20.56,610000.0,18.3492,18.367,18.3313,18.367,610000.0
2009-12-10 15:50:00,20.56,20.58,20.52,20.56,721200.0,18.367,18.3849,18.3313,18.367,721200.0
2009-12-11 09:30:00,20.57,20.6,20.48,20.55,492000.0,18.376,18.4028,18.2956,18.3581,492000.0
2009-12-11 09:40:00,20.55,20.6,20.54,20.54,421600.0,18.3581,18.4028,18.3492,18.3492,421600.0
2009-12-11 09:50:00,20.55,20.6,20.54,20.59,446800.0,18.3581,18.4028,18.3492,18.3938,446800.0
2009-12-11 10:00:00,20.59,20.6,20.57,20.57,290400.0,18.3938,18.4028,18.376,18.376,290400.0
2009-12-11 10:10:00,20.57,20.59,20.53,20.56,222800.0,18.376,18.3938,18.3402,18.367,222800.0
2009-12-11 10:20:00,20.56,20.57,20.52,20.56,184000.0,18.367,18.376,18.3313,18.367,184000.0
2009-12-11 10:30:00,20.56,20.59,20.54,20.59,313600.0,18.367,18.3938,18.3492,18.3938,313600.0
2009-12-11 10:40:00,20.58,20.59,20.55,20.58,78400.0,18.3849,18.3938,18.3581,18.3849,78400.0
2009-12-11 10:50:00,20.58,20.59,20.55,20.56,124000.0,18.3849,18.3938,18.3581,18.367,124000.0
2009-12-11 11:00:00,20.56,20.56,20.5,20.51,256800.0,18.367,18.367,18.3134,18.3224,256800.0
2009-12-11 11:10:00,20.51,20.55,20.51,20.55,132000.0,18.3224,18.3581,18.3224,18.3581,132000.0
2009-12-11 11:20:00,20.55,20.55,20.5,20.52,112400.0,18.3581,18.3581,18.3134,18.3313,112400.0
2009-12-11 11:30:00,20.51,20.54,20.51,20.53,190000.0,18.3224,18.3492,18.3224,18.3402,190000.0
2009-12-11 11:40:00,20.52,20.52,20.43,20.45,288000.0,18.3313,18.3313,18.2509,18.2688,288000.0
2009-12-11 11:50:00,20.45,20.45,20.4,20.41,206400.0,18.2688,18.2688,18.2241,18.233,206400.0
2009-12-11 12:00:00,20.41,20.42,20.38,20.38,303200.0,18.233,18.242,18.2062,18.2062,303200.0
2009-12-11 12:10:00,20.38,20.4,20.37,20.37,233200.0,18.2062,18.2241,18.1973,18.1973,233200.0
2009-12-11 12:20:00,20.37,20.38,20.35,20.36,188800.0,18.1973,18.2062,18.1794,18.1884,188800.0
2009-12-11 12:30:00,20.35,20.36,20.34,20.35,107200.0,18.1794,18.1884,18.1705,18.1794,107200.0
2009-12-11 12:40:00,20.35,20.37,20.35,20.36,189200.0,18.1794,18.1973,18.1794,18.1884,189200.0
2009-12-11 12:50:00,20.36,20.37,20.35,20.36,73200.0,18.1884,18.1973,18.1794,18.1884,73200.0
2009-12-11 13:00:00,20.36,20.36,20.34,20.34,173600.0,18.1884,18.1884,18.1705,18.1705,173600.0
2009-12-11 13:10:00,20.34,20.35,20.32,20.32,171600.0,18.1705,18.1794,18.1526,18.1526,171600.0
2009-12-11 13:20:00,20.32,20.32,20.29,20.29,328800.0,18.1526,18.1526,18.1258,18.1258,328800.0
2009-12-11 13:30:00,20.3,20.32,20.29,20.32,163200.0,18.1348,18.1526,18.1258,18.1526,163200.0
2009-12-11 13:40:00,20.32,20.36,20.32,20.34,225600.0,18.1526,18.1884,18.1526,18.1705,225600.0
2009-12-11 13:50:00,20.34,20.34,20.32,20.32,158400.0,18.1705,18.1705,18.1526,18.1526,158400.0
2009-12-11 14:00:00,20.33,20.34,20.31,20.34,178800.0,18.1616,18.1705,18.1437,18.1705,178800.0
2009-12-11 14:10:00,20.34,20.38,20.33,20.37,206800.0,18.1705,18.2062,18.1616,18.1973,206800.0
2009-12-11 14:20:00,20.37,20.39,20.36,20.39,237600.0,18.1973,18.2152,18.1884,18.2152,237600.0
2009-12-11 14:30:00,20.39,20.4,20.36,20.37,170800.0,18.2152,18.2241,18.1884,18.1973,170800.0
2009-12-11 14:40:00,20.36,20.38,20.34,20.34,181600.0,18.1884,18.2062,18.1705,18.1705,181600.0
2009-12-11 14:50:00,20.34,20.36,20.31,20.32,335600.0,18.1705,18.1884,18.1437,18.1526,335600.0
2009-12-11 15:00:00,20.32,20.33,20.3,20.33,254000.0,18.1526,18.1616,18.1348,18.1616,254000.0
2009-12-11 15:10:00,20.32,20.36,20.32,20.33,181200.0,18.1526,18.1884,18.1526,18.1616,181200.0
2009-12-11 15:20:00,20.33,20.34,20.31,20.32,272400.0,18.1616,18.1705,18.1437,18.1526,272400.0
2009-12-11 15:30:00,20.32,20.35,20.32,20.34,418800.0,18.1526,18.1794,18.1526,18.1705,418800.0
2009-12-11 15:40:00,20.34,20.35,20.29,20.31,495200.0,18.1705,18.1794,18.1258,18.1437,495200.0
2009-12-11 15:50:00,20.3,20.33,20.3,20.32,716400.0,18.1348,18.1616,18.1348,18.1526,716400.0
2009-12-14 09:30:00,21.24,21.48,21.21,21.44,7206000.0,18.9745,19.1889,18.9477,19.1532,7206000.0
2009-12-14 09:40:00,21.44,21.44,21.28,21.28,4540800.0,19.1532,19.1532,19.0103,19.0103,4540800.0
2009-12-14 09:50:00,21.28,21.29,21.16,21.21,3170400.0,19.0103,19.0192,18.9031,18.9477,3170400.0
2009-12-14 10:00:00,21.21,21.27,21.18,21.26,2182800.0,18.9477,19.0013,18.9209,18.9924,2182800.0
2009-12-14 10:10:00,21.25,21.26,21.03,21.13,3036400.0,18.9835,18.9924,18.7869,18.8763,3036400.0
2009-12-14 10:20:00,21.13,21.13,21.06,21.09,1752400.0,18.8763,18.8763,18.8137,18.8405,1752400.0
2009-12-14 10:30:00,21.09,21.09,20.98,20.99,2179200.0,18.8405,18.8405,18.7422,18.7512,2179200.0
2009-12-14 10:40:00,20.99,21.02,20.89,20.9,1712400.0,18.7512,18.778,18.6618,18.6708,1712400.0
2009-12-14 10:50:00,20.9,20.93,20.87,20.91,1499200.0,18.6708,18.6976,18.644,18.6797,1499200.0
2009-12-14 11:00:00,20.9,20.98,20.9,20.96,1315200.0,18.6708,18.7422,18.6708,18.7244,1315200.0
2009-12-14 11:10:00,20.96,20.98,20.93,20.97,691200.0,18.7244,18.7422,18.6976,18.7333,691200.0
2009-12-14 11:20:00,20.97,21.02,20.95,21.01,1738800.0,18.7333,18.778,18.7154,18.769,1738800.0
2009-12-14 11:30:00,21.01,21.05,20.99,21.02,1042800.0,18.769,18.8048,18.7512,18.778,1042800.0
2009-12-14 11:40:00,21.03,21.03,20.96,20.99,817200.0,18.7869,18.7869,18.7244,18.7512,817200.0
2009-12-14 11:50:00,20.99,21.01,20.98,21.0,574400.0,18.7512,18.769,18.7422,18.7601,574400.0
2009-12-14 12:00:00,21.0,21.0,20.98,21.0,775200.0,18.7601,18.7601,18.7422,18.7601,775200.0
2009-12-14 12:10:00,21.0,21.03,20.94,20.95,1468400.0,18.7601,18.7869,18.7065,18.7154,1468400.0
2009-12-14 12:20:00,20.95,20.99,20.92,20.99,498800.0,18.7154,18.7512,18.6886,18.7512,498800.0
2009-12-14 12:30:00,20.99,21.0,20.98,21.0,636800.0,18.7512,18.7601,18.7422,18.7601,636800.0
2009-12-14 12:40:00,21.0,21.0,20.99,20.99,1801200.0,18.7601,18.7601,18.7512,18.7512,1801200.0
2009-12-14 12:50:00,20.99,21.03,20.98,21.02,798800.0,18.7512,18.7869,18.7422,18.778,798800.0
2009-12-14 13:00:00,21.03,21.05,20.99,21.01,963600.0,18.7869,18.8048,18.7512,18.769,963600.0
2009-12-14 13:10:00,21.01,21.01,20.99,21.0,594800.0,18.769,18.769,18.7512,18.7601,594800.0
2009-12-14 13:20:00,21.0,21.02,21.0,21.0,536400.0,18.7601,18.778,18.7601,18.7601,536400.0
2009-12-14 13:30:00,21.0,21.0,20.98,21.0,656000.0,18.7601,18.7601,18.7422,18.7601,656000.0
2009-12-14 13:40:00,21.0,21.01,20.99,21.0,733200.0,18.7601,18.769,18.7512,18.7601,733200.0
2009-12-14 13:50:00,21.0,21.0,20.99,20.99,546800.0,18.7601,18.7601,18.7512,18.7512,546800.0
2009-12-14 14:00:00,20.99,21.01,20.99,21.01,870400.0,18.7512,18.769,18.7512,18.769,870400.0
2009-12-14 14:10:00,21.01,21.03,20.99,21.01,734800.0,18.769,18.7869,18.7512,18.769,734800.0
2009-12-14 14:20:00,21.01,21.03,21.0,21.02,320400.0,18.769,18.7869,18.7601,18.778,320400.0
2009-12-14 14:30:00,21.02,21.07,21.01,21.02,802400.0,18.778,18.8227,18.769,18.778,802400.0
2009-12-14 14:40:00,21.02,21.06,21.02,21.05,585600.0,18.778,18.8137,18.778,18.8048,585600.0
2009-12-14 14:50:00,21.04,21.07,21.04,21.05,667200.0,18.7959,18.8227,18.7959,18.8048,667200.0
2009-12-14 15:00:00,21.05,21.05,20.99,21.02,904400.0,18.8048,18.8048,18.7512,18.778,904400.0
2009-12-14 15:10:00,21.02,21.11,21.02,21.1,1912800.0,18.778,18.8584,18.778,18.8495,1912800.0
2009-12-14 15:20:00,21.1,21.11,21.08,21.08,1260800.0,18.8495,18.8584,18.8316,18.8316,1260800.0
2009-12-14 15:30:00,21.08,21.13,21.07,21.12,1877600.0,18.8316,18.8763,18.8227,18.8673,1877600.0
2009-12-14 15:40:00,21.12,21.17,21.08,21.14,2444000.0,18.8673,18.912,18.8316,18.8852,2444000.0
2009-12-14 15:50:00,21.14,21.2,21.14,21.18,2849200.0,18.8852,18.9388,18.8852,18.9209,2849200.0
2009-12-15 09:30:00,21.04,21.1,20.98,21.09,1106800.0,18.7959,18.8495,18.7422,18.8405,1106800.0
2009-12-15 09:40:00,21.09,21.1,21.04,21.09,846400.0,18.8405,18.8495,18.7959,18.8405,846400.0
2009-12-15 09:50:00,21.09,21.17,21.08,21.15,934800.0,18.8405,18.912,18.8316,18.8941,934800.0
2009-12-15 10:00:00,21.15,21.3,21.15,21.3,1531200.0,18.8941,19.0281,18.8941,19.0281,1531200.0
2009-12-15 10:10:00,21.3,21.41,21.25,21.39,1554400.0,19.0281,19.1264,18.9835,19.1085,1554400.0
2009-12-15 10:20:00,21.38,21.41,21.36,21.38,976400.0,19.0996,19.1264,19.0817,19.0996,976400.0
2009-12-15 10:30:00,21.38,21.41,21.33,21.38,854000.0,19.0996,19.1264,19.0549,19.0996,854000.0
2009-12-15 10:40:00,21.38,21.42,21.38,21.42,1068800.0,19.0996,19.1353,19.0996,19.1353,1068800.0
2009-12-15 10:50:00,21.42,21.43,21.36,21.39,1166400.0,19.1353,19.1443,19.0817,19.1085,1166400.0
2009-12-15 11:00:00,21.39,21.47,21.38,21.46,732800.0,19.1085,19.18,19.0996,19.1711,732800.0
2009-12-15 11:10:00,21.47,21.5,21.43,21.5,655600.0,19.18,19.2068,19.1443,19.2068,655600.0
2009-12-15 11:20:00,21.5,21.5,21.48,21.5,724800.0,19.2068,19.2068,19.1889,19.2068,724800.0
2009-12-15 11:30:00,21.5,21.5,21.47,21.48,721200.0,19.2068,19.2068,19.18,19.1889,721200.0
2009-12-15 11:40:00,21.48,21.49,21.45,21.48,636800.0,19.1889,19.1979,19.1621,19.1889,636800.0
2009-12-15 11:50:00,21.47,21.48,21.42,21.45,679200.0,19.18,19.1889,19.1353,19.1621,679200.0
2009-12-15 12:00:00,21.45,21.48,21.44,21.44,507200.0,19.1621,19.1889,19.1532,19.1532,507200.0
2009-12-15 12:10:00,21.44,21.46,21.37,21.38,776400.0,19.1532,19.1711,19.0907,19.0996,776400.0
2009-12-15 12:20:00,21.38,21.4,21.36,21.4,1237600.0,19.0996,19.1175,19.0817,19.1175,1237600.0
2009-12-15 12:30:00,21.39,21.41,21.36,21.4,574000.0,19.1085,19.1264,19.0817,19.1175,574000.0
2009-12-15 12:40:00,21.4,21.41,21.36,21.38,692800.0,19.1175,19.1264,19.0817,19.0996,692800.0
2009-12-15 12:50:00,21.39,21.39,21.35,21.36,590400.0,19.1085,19.1085,19.0728,19.0817,590400.0
2009-12-15 13:00:00,21.36,21.4,21.36,21.39,452800.0,19.0817,19.1175,19.0817,19.1085,452800.0
2009-12-15 13:10:00,21.4,21.45,21.39,21.44,346800.0,19.1175,19.1621,19.1085,19.1532,346800.0
2009-12-15 13:20:00,21.44,21.46,21.43,21.43,446800.0,19.1532,19.1711,19.1443,19.1443,446800.0
2009-12-15 13:30:00,21.44,21.47,21.43,21.46,276800.0,19.1532,19.18,19.1443,19.1711,276800.0
2009-12-15 13:40:00,21.46,21.48,21.46,21.46,322000.0,19.1711,19.1889,19.1711,19.1711,322000.0
2009-12-15 13:50:00,21.46,21.47,21.42,21.44,391600.0,19.1711,19.18,19.1353,19.1532,391600.0
2009-12-15 14:00:00,21.44,21.44,21.42,21.42,428400.0,19.1532,19.1532,19.1353,19.1353,428400.0
2009-12-15 14:10:00,21.42,21.44,21.41,21.42,512400.0,19.1353,19.1532,19.1264,19.1353,512400.0
2009-12-15 14:20:00,21.42,21.43,21.4,21.43,463200.0,19.1353,19.1443,19.1175,19.1443,463200.0
2009-12-15 14:30:00,21.43,21.43,21.41,21.42,945200.0,19.1443,19.1443,19.1264,19.1353,945200.0
2009-12-15 14:40:00,21.42,21.43,21.4,21.41,799600.0,19.1353,19.1443,19.1175,19.1264,799600.0
2009-12-15 14:50:00,21.41,21.46,21.4,21.44,964000.0,19.1264,19.1711,19.1175,19.1532,964000.0
2009-12-15 15:00:00,21.44,21.47,21.43,21.46,1221600.0,19.1532,19.18,19.1443,19.1711,1221600.0
2009-12-15 15:10:00,21.46,21.49,21.45,21.49,1052000.0,19.1711,19.1979,19.1621,19.1979,1052000.0
2009-12-15 15:20:00,21.48,21.5,21.47,21.5,1541200.0,19.1889,19.2068,19.18,19.2068,1541200.0
2009-12-15 15:30:00,21.5,21.5,21.43,21.49,1585600.0,19.2068,19.2068,19.1443,19.1979,1585600.0
2009-12-15 15:40:00,21.49,21.5,21.45,21.5,1870400.0,19.1979,19.2068,19.1621,19.2068,1870400.0
2009-12-15 15:50:00,21.5,21.55,21.48,21.53,3769600.0,19.2068,19.2515,19.1889,19.2336,3769600.0
2009-12-16 09:30:00,21.56,21.66,21.47,21.59,1808400.0,19.2604,19.3497,19.18,19.2872,1808400.0
2009-12-16 09:40:00,21.58,21.62,21.55,21.59,1019600.0,19.2783,19.314,19.2515,19.2872,1019600.0
2009-12-16 09:50:00,21.6,21.6,21.53,21.57,954800.0,19.2961,19.2961,19.2336,19.2693,954800.0
2009-12-16 10:00:00,21.57,21.66,21.56,21.65,964400.0,19.2693,19.3497,19.2604,19.3408,964400.0
2009-12-16 10:10:00,21.65,21.68,21.59,21.61,1163200.0,19.3408,19.3676,19.2872,19.3051,1163200.0
2009-12-16 10:20:00,21.61,21.61,21.59,21.61,552800.0,19.3051,19.3051,19.2872,19.3051,552800.0
2009-12-16 10:30:00,21.6,21.62,21.58,21.59,865600.0,19.2961,19.314,19.2783,19.2872,865600.0
2009-12-16 10:40:00,21.59,21.67,21.58,21.64,834000.0,19.2872,19.3587,19.2783,19.3319,834000.0
2009-12-16 10:50:00,21.64,21.65,21.61,21.61,570800.0,19.3319,19.3408,19.3051,19.3051,570800.0
2009-12-16 11:00:00,21.62,21.65,21.6,21.65,422800.0,19.314,19.3408,19.2961,19.3408,422800.0
2009-12-16 11:10:00,21.65,21.68,21.64,21.67,488000.0,19.3408,19.3676,19.3319,19.3587,488000.0
2009-12-16 11:20:00,21.67,21.74,21.66,21.73,700800.0,19.3587,19.4212,19.3497,19.4123,700800.0
2009-12-16 11:30:00,21.73,21.82,21.71,21.82,985200.0,19.4123,19.4927,19.3944,19.4927,985200.0
2009-12-16 11:40:00,21.82,21.87,21.8,21.84,1083600.0,19.4927,19.5373,19.4748,19.5105,1083600.0
2009-12-16 11:50:00,21.84,21.84,21.79,21.8,595200.0,19.5105,19.5105,19.4659,19.4748,595200.0
2009-12-16 12:00:00,21.8,21.82,21.79,21.81,883200.0,19.4748,19.4927,19.4659,19.4837,883200.0
2009-12-16 12:10:00,21.81,21.81,21.75,21.75,662000.0,19.4837,19.4837,19.4301,19.4301,662000.0
2009-12-16 12:20:00,21.75,21.76,21.7,21.71,762400.0,19.4301,19.4391,19.3855,19.3944,762400.0
2009-12-16 12:30:00,21.71,21.75,21.71,21.73,482400.0,19.3944,19.4301,19.3944,19.4123,482400.0
2009-12-16 12:40:00,21.73,21.75,21.71,21.71,611200.0,19.4123,19.4301,19.3944,19.3944,611200.0
2009-12-16 12:50:00,21.72,21.79,21.71,21.78,374800.0,19.4033,19.4659,19.3944,19.4569,374800.0
2009-12-16 13:00:00,21.78,21.8,21.77,21.8,562000.0,19.4569,19.4748,19.448,19.4748,562000.0
2009-12-16 13:10:00,21.79,21.82,21.79,21.81,461200.0,19.4659,19.4927,19.4659,19.4837,461200.0
2009-12-16 13:20:00,21.8,21.82,21.8,21.8,420000.0,19.4748,19.4927,19.4748,19.4748,420000.0
2009-12-16 13:30:00,21.8,21.81,21.77,21.79,448000.0,19.4748,19.4837,19.448,19.4659,448000.0
2009-12-16 13:40:00,21.79,21.79,21.67,21.68,622000.0,19.4659,19.4659,19.3587,19.3676,622000.0
2009-12-16 13:50:00,21.68,21.78,21.67,21.72,973200.0,19.3676,19.4569,19.3587,19.4033,973200.0
2009-12-16 14:00:00,21.72,21.74,21.71,21.71,396800.0,19.4033,19.4212,19.3944,19.3944,396800.0
2009-12-16 14:10:00,21.71,21.75,21.71,21.72,421600.0,19.3944,19.4301,19.3944,19.4033,421600.0
2009-12-16 14:20:00,21.72,21.74,21.63,21.66,1052000.0,19.4033,19.4212,19.3229,19.3497,1052000.0
2009-12-16 14:30:00,21.66,21.68,21.65,21.67,665200.0,19.3497,19.3676,19.3408,19.3587,665200.0
2009-12-16 14:40:00,21.67,21.69,21.66,21.68,881600.0,19.3587,19.3765,19.3497,19.3676,881600.0
2009-12-16 14:50:00,21.68,21.75,21.66,21.75,965600.0,19.3676,19.4301,19.3497,19.4301,965600.0
2009-12-16 15:00:00,21.75,21.76,21.71,21.75,935600.0,19.4301,19.4391,19.3944,19.4301,935600.0
2009-12-16 15:10:00,21.75,21.78,21.72,21.76,1046000.0,19.4301,19.4569,19.4033,19.4391,1046000.0
2009-12-16 15:20:00,21.76,21.78,21.75,21.76,1028800.0,19.4391,19.4569,19.4301,19.4391,1028800.0
2009-12-16 15:30:00,21.76,21.78,21.74,21.77,1214400.0,19.4391,19.4569,19.4212,19.448,1214400.0
2009-12-16 15:40:00,21.77,21.78,21.74,21.75,1249600.0,19.448,19.4569,19.4212,19.4301,1249600.0
2009-12-16 15:50:00,21.75,21.77,21.73,21.76,2727600.0,19.4301,19.448,19.4123,19.4391,2727600.0
2009-12-17 09:30:00,21.61,21.84,21.61,21.79,1347600.0,19.3051,19.5105,19.3051,19.4659,1347600.0
2009-12-17 09:40:00,21.79,21.85,21.78,21.8,1158000.0,19.4659,19.5195,19.4569,19.4748,1158000.0
2009-12-17 09:50:00,21.8,21.85,21.76,21.79,527200.0,19.4748,19.5195,19.4391,19.4659,527200.0
2009-12-17 10:00:00,21.78,21.84,21.73,21.78,2486800.0,19.4569,19.5105,19.4123,19.4569,2486800.0
2009-12-17 10:10:00,21.78,21.79,21.67,21.7,1123600.0,19.4569,19.4659,19.3587,19.3855,1123600.0
2009-12-17 10:20:00,21.7,21.7,21.64,21.65,623200.0,19.3855,19.3855,19.3319,19.3408,623200.0
2009-12-17 10:30:00,21.65,21.65,21.58,21.61,764400.0,19.3408,19.3408,19.2783,19.3051,764400.0
2009-12-17 10:40:00,21.61,21.61,21.56,21.56,673200.0,19.3051,19.3051,19.2604,19.2604,673200.0
2009-12-17 10:50:00,21.56,21.63,21.55,21.61,766000.0,19.2604,19.3229,19.2515,19.3051,766000.0
2009-12-17 11:00:00,21.61,21.63,21.6,21.6,540400.0,19.3051,19.3229,19.2961,19.2961,540400.0
2009-12-17 11:10:00,21.6,21.61,21.58,21.61,437200.0,19.2961,19.3051,19.2783,19.3051,437200.0
2009-12-17 11:20:00,21.61,21.61,21.58,21.59,524400.0,19.3051,19.3051,19.2783,19.2872,524400.0
2009-12-17 11:30:00,21.59,21.59,21.53,21.53,940400.0,19.2872,19.2872,19.2336,19.2336,940400.0
2009-12-17 11:40:00,21.53,21.53,21.38,21.38,1852800.0,19.2336,19.2336,19.0996,19.0996,1852800.0
2009-12-17 11:50:00,21.38,21.46,21.38,21.43,1668000.0,19.0996,19.1711,19.0996,19.1443,1668000.0
2009-12-17 12:00:00,21.43,21.47,21.4,21.47,793200.0,19.1443,19.18,19.1175,19.18,793200.0
2009-12-17 12:10:00,21.47,21.52,21.46,21.49,1316000.0,19.18,19.2247,19.1711,19.1979,1316000.0
2009-12-17 12:20:00,21.49,21.49,21.46,21.46,824800.0,19.1979,19.1979,19.1711,19.1711,824800.0
2009-12-17 12:30:00,21.46,21.46,21.43,21.45,726000.0,19.1711,19.1711,19.1443,19.1621,726000.0
2009-12-17 12:40:00,21.45,21.46,21.41,21.43,721600.0,19.1621,19.1711,19.1264,19.1443,721600.0
2009-12-17 12:50:00,21.43,21.45,21.43,21.44,402800.0,19.1443,19.1621,19.1443,19.1532,402800.0
2009-12-17 13:00:00,21.44,21.45,21.43,21.45,424800.0,19.1532,19.1621,19.1443,19.1621,424800.0
2009-12-17 13:10:00,21.45,21.46,21.44,21.45,468400.0,19.1621,19.1711,19.1532,19.1621,468400.0
2009-12-17 13:20:00,21.45,21.51,21.45,21.51,759600.0,19.1621,19.2157,19.1621,19.2157,759600.0
2009-12-17 13:30:00,21.51,21.53,21.5,21.5,616000.0,19.2157,19.2336,19.2068,19.2068,616000.0
2009-12-17 13:40:00,21.5,21.51,21.44,21.45,497200.0,19.2068,19.2157,19.1532,19.1621,497200.0
2009-12-17 13:50:00,21.45,21.49,21.45,21.49,484400.0,19.1621,19.1979,19.1621,19.1979,484400.0
2009-12-17 14:00:00,21.49,21.5,21.48,21.5,384000.0,19.1979,19.2068,19.1889,19.2068,384000.0
2009-12-17 14:10:00,21.5,21.5,21.47,21.48,416800.0,19.2068,19.2068,19.18,19.1889,416800.0
2009-12-17 14:20:00,21.48,21.55,21.47,21.51,736000.0,19.1889,19.2515,19.18,19.2157,736000.0
2009-12-17 14:30:00,21.51,21.63,21.51,21.62,1013600.0,19.2157,19.3229,19.2157,19.314,1013600.0
2009-12-17 14:40:00,21.63,21.68,21.63,21.66,1046800.0,19.3229,19.3676,19.3229,19.3497,1046800.0
2009-12-17 14:50:00,21.66,21.66,21.6,21.61,749200.0,19.3497,19.3497,19.2961,19.3051,749200.0
2009-12-17 15:00:00,21.61,21.67,21.61,21.67,840400.0,19.3051,19.3587,19.3051,19.3587,840400.0
2009-12-17 15:10:00,21.67,21.68,21.64,21.67,1091600.0,19.3587,19.3676,19.3319,19.3587,1091600.0
2009-12-17 15:20:00,21.67,21.73,21.64,21.7,1198400.0,19.3587,19.4123,19.3319,19.3855,1198400.0
2009-12-17 15:30:00,21.7,21.74,21.69,21.71,946800.0,19.3855,19.4212,19.3765,19.3944,946800.0
2009-12-17 15:40:00,21.71,21.74,21.69,21.7,1408400.0,19.3944,19.4212,19.3765,19.3855,1408400.0
2009-12-17 15:50:00,21.7,21.77,21.65,21.76,3232000.0,19.3855,19.448,19.3408,19.4391,3232000.0
2009-12-18 09:30:00,21.89,22.09,21.85,21.98,4034800.0,19.5552,19.7339,19.5195,19.6356,4034800.0
2009-12-18 09:40:00,21.98,22.12,21.96,22.09,1672800.0,19.6356,19.7607,19.6177,19.7339,1672800.0
2009-12-18 09:50:00,22.09,22.16,22.08,22.15,3088800.0,19.7339,19.7964,19.7249,19.7875,3088800.0
2009-12-18 10:00:00,22.15,22.17,22.03,22.05,2220400.0,19.7875,19.8053,19.6803,19.6981,2220400.0
2009-12-18 10:10:00,22.04,22.05,21.98,22.01,1760400.0,19.6892,19.6981,19.6356,19.6624,1760400.0
2009-12-18 10:20:00,22.01,22.08,22.0,22.07,1612400.0,19.6624,19.7249,19.6535,19.716,1612400.0
2009-12-18 10:30:00,22.08,22.13,22.06,22.12,1353600.0,19.7249,19.7696,19.7071,19.7607,1353600.0
2009-12-18 10:40:00,22.12,22.12,22.04,22.09,1194800.0,19.7607,19.7607,19.6892,19.7339,1194800.0
2009-12-18 10:50:00,22.09,22.09,22.05,22.09,1767600.0,19.7339,19.7339,19.6981,19.7339,1767600.0
2009-12-18 11:00:00,22.09,22.24,22.09,22.23,3114800.0,19.7339,19.8679,19.7339,19.8589,3114800.0
2009-12-18 11:10:00,22.23,22.25,22.17,22.22,2670800.0,19.8589,19.8768,19.8053,19.85,2670800.0
2009-12-18 11:20:00,22.22,22.25,22.2,22.2,2663200.0,19.85,19.8768,19.8321,19.8321,2663200.0
2009-12-18 11:30:00,22.2,22.22,22.17,22.18,1408000.0,19.8321,19.85,19.8053,19.8143,1408000.0
2009-12-18 11:40:00,22.18,22.24,22.18,22.23,969200.0,19.8143,19.8679,19.8143,19.8589,969200.0
2009-12-18 11:50:00,22.23,22.3,22.23,22.29,2126800.0,19.8589,19.9215,19.8589,19.9125,2126800.0
2009-12-18 12:00:00,22.29,22.36,22.29,22.3,1966000.0,19.9125,19.9751,19.9125,19.9215,1966000.0
2009-12-18 12:10:00,22.3,22.31,22.28,22.29,1494000.0,19.9215,19.9304,19.9036,19.9125,1494000.0
2009-12-18 12:20:00,22.29,22.3,22.25,22.26,1171600.0,19.9125,19.9215,19.8768,19.8857,1171600.0
2009-12-18 12:30:00,22.26,22.3,22.23,22.24,1630000.0,19.8857,19.9215,19.8589,19.8679,1630000.0
2009-12-18 12:40:00,22.24,22.26,22.24,22.24,875200.0,19.8679,19.8857,19.8679,19.8679,875200.0
2009-12-18 12:50:00,22.25,22.25,22.24,22.25,838000.0,19.8768,19.8768,19.8679,19.8768,838000.0
2009-12-18 13:00:00,22.25,22.25,22.24,22.25,1061600.0,19.8768,19.8768,19.8679,19.8768,1061600.0
2009-12-18 13:10:00,22.25,22.27,22.23,22.25,1667200.0,19.8768,19.8947,19.8589,19.8768,1667200.0
2009-12-18 13:20:00,22.25,22.25,22.24,22.25,1064000.0,19.8768,19.8768,19.8679,19.8768,1064000.0
2009-12-18 13:30:00,22.25,22.31,22.25,22.3,1686000.0,19.8768,19.9304,19.8768,19.9215,1686000.0
2009-12-18 13:40:00,22.3,22.3,22.24,22.24,1363600.0,19.9215,19.9215,19.8679,19.8679,1363600.0
2009-12-18 13:50:00,22.24,22.25,22.24,22.25,864400.0,19.8679,19.8768,19.8679,19.8768,864400.0
2009-12-18 14:00:00,22.25,22.26,22.24,22.25,2472000.0,19.8768,19.8857,19.8679,19.8768,2472000.0
2009-12-18 14:10:00,22.25,22.25,22.24,22.25,1930000.0,19.8768,19.8768,19.8679,19.8768,1930000.0
2009-12-18 14:20:00,22.25,22.25,22.18,22.25,1858800.0,19.8768,19.8768,19.8143,19.8768,1858800.0
2009-12-18 14:30:00,22.25,22.27,22.25,22.27,2282400.0,19.8768,19.8947,19.8768,19.8947,2282400.0
2009-12-18 14:40:00,22.27,22.34,22.26,22.32,2766800.0,19.8947,19.9572,19.8857,19.9393,2766800.0
2009-12-18 14:50:00,22.32,22.37,22.31,22.35,2767600.0,19.9393,19.984,19.9304,19.9661,2767600.0
2009-12-18 15:00:00,22.36,22.42,22.35,22.36,4790400.0,19.9751,20.0287,19.9661,19.9751,4790400.0
2009-12-18 15:10:00,22.36,22.41,22.33,22.36,3780400.0,19.9751,20.0197,19.9483,19.9751,3780400.0
2009-12-18 15:20:00,22.36,22.41,22.36,22.37,4565200.0,19.9751,20.0197,19.9751,19.984,4565200.0
2009-12-18 15:30:00,22.37,22.39,22.28,22.35,5264800.0,19.984,20.0019,19.9036,19.9661,5264800.0
2009-12-18 15:40:00,22.35,22.35,22.24,22.27,9319200.0,19.9661,19.9661,19.8679,19.8947,9319200.0
2009-12-18 15:50:00,22.27,22.28,22.08,22.14,13875600.0,19.8947,19.9036,19.7249,19.7785,13875600.0
2009-12-21 09:30:00,22.24,22.27,22.16,22.21,2638000.0,19.8679,19.8947,19.7964,19.8411,2638000.0
2009-12-21 09:40:00,22.2,22.2,22.01,22.02,2396000.0,19.8321,19.8321,19.6624,19.6713,2396000.0
2009-12-21 09:50:00,22.02,22.05,21.95,22.03,2606400.0,19.6713,19.6981,19.6088,19.6803,2606400.0
2009-12-21 10:00:00,22.02,22.02,21.93,21.93,1510800.0,19.6713,19.6713,19.5909,19.5909,1510800.0
2009-12-21 10:10:00,21.93,21.94,21.85,21.86,2142800.0,19.5909,19.5999,19.5195,19.5284,2142800.0
2009-12-21 10:20:00,21.86,21.86,21.66,21.76,3874400.0,19.5284,19.5284,19.3497,19.4391,3874400.0
2009-12-21 10:30:00,21.74,21.94,21.7,21.92,2179600.0,19.4212,19.5999,19.3855,19.582,2179600.0
2009-12-21 10:40:00,21.92,21.92,21.81,21.81,953600.0,19.582,19.582,19.4837,19.4837,953600.0
2009-12-21 10:50:00,21.81,21.83,21.77,21.78,1321200.0,19.4837,19.5016,19.448,19.4569,1321200.0
2009-12-21 11:00:00,21.78,21.79,21.75,21.75,1130400.0,19.4569,19.4659,19.4301,19.4301,1130400.0
2009-12-21 11:10:00,21.75,21.82,21.75,21.79,1172400.0,19.4301,19.4927,19.4301,19.4659,1172400.0
2009-12-21 11:20:00,21.79,21.81,21.77,21.77,593600.0,19.4659,19.4837,19.448,19.448,593600.0
2009-12-21 11:30:00,21.77,21.81,21.75,21.75,1018000.0,19.448,19.4837,19.4301,19.4301,1018000.0
2009-12-21 11:40:00,21.76,21.8,21.75,21.75,604000.0,19.4391,19.4748,19.4301,19.4301,604000.0
2009-12-21 11:50:00,21.75,21.77,21.74,21.76,596800.0,19.4301,19.448,19.4212,19.4391,596800.0
2009-12-21 12:00:00,21.76,21.8,21.75,21.76,1012000.0,19.4391,19.4748,19.4301,19.4391,1012000.0
2009-12-21 12:10:00,21.76,21.8,21.75,21.79,584000.0,19.4391,19.4748,19.4301,19.4659,584000.0
2009-12-21 12:20:00,21.79,21.8,21.75,21.75,496000.0,19.4659,19.4748,19.4301,19.4301,496000.0
2009-12-21 12:30:00,21.75,21.77,21.75,21.76,674400.0,19.4301,19.448,19.4301,19.4391,674400.0
2009-12-21 12:40:00,21.76,21.76,21.75,21.75,1035200.0,19.4391,19.4391,19.4301,19.4301,1035200.0
2009-12-21 12:50:00,21.75,21.77,21.73,21.75,896000.0,19.4301,19.448,19.4123,19.4301,896000.0
2009-12-21 13:00:00,21.75,21.76,21.74,21.75,476400.0,19.4301,19.4391,19.4212,19.4301,476400.0
2009-12-21 13:10:00,21.74,21.77,21.74,21.75,618400.0,19.4212,19.448,19.4212,19.4301,618400.0
2009-12-21 13:20:00,21.76,21.79,21.75,21.78,731600.0,19.4391,19.4659,19.4301,19.4569,731600.0
2009-12-21 13:30:00,21.78,21.79,21.75,21.76,497600.0,19.4569,19.4659,19.4301,19.4391,497600.0
2009-12-21 13:40:00,21.76,21.76,21.75,21.76,339600.0,19.4391,19.4391,19.4301,19.4391,339600.0
2009-12-21 13:50:00,21.76,21.76,21.75,21.76,336000.0,19.4391,19.4391,19.4301,19.4391,336000.0
2009-12-21 14:00:00,21.76,21.79,21.75,21.78,465600.0,19.4391,19.4659,19.4301,19.4569,465600.0
2009-12-21 14:10:00,21.78,21.79,21.75,21.76,744800.0,19.4569,19.4659,19.4301,19.4391,744800.0
2009-12-21 14:20:00,21.76,21.83,21.76,21.82,818400.0,19.4391,19.5016,19.4391,19.4927,818400.0
2009-12-21 14:30:00,21.82,21.85,21.79,21.8,634800.0,19.4927,19.5195,19.4659,19.4748,634800.0
2009-12-21 14:40:00,21.8,21.81,21.77,21.79,352800.0,19.4748,19.4837,19.448,19.4659,352800.0
2009-12-21 14:50:00,21.78,21.81,21.77,21.78,483200.0,19.4569,19.4837,19.448,19.4569,483200.0
2009-12-21 15:00:00,21.78,21.84,21.76,21.82,657600.0,19.4569,19.5105,19.4391,19.4927,657600.0
2009-12-21 15:10:00,21.82,21.83,21.8,21.82,638000.0,19.4927,19.5016,19.4748,19.4927,638000.0
2009-12-21 15:20:00,21.82,21.83,21.81,21.81,687600.0,19.4927,19.5016,19.4837,19.4837,687600.0
2009-12-21 15:30:00,21.81,21.81,21.79,21.81,620000.0,19.4837,19.4837,19.4659,19.4837,620000.0
2009-12-21 15:40:00,21.81,21.84,21.81,21.82,1014800.0,19.4837,19.5105,19.4837,19.4927,1014800.0
2009-12-21 15:50:00,21.82,21.92,21.81,21.87,2765600.0,19.4927,19.582,19.4837,19.5373,2765600.0
2009-12-22 09:30:00,21.97,21.99,21.79,21.8,1138000.0,19.6267,19.6445,19.4659,19.4748,1138000.0
2009-12-22 09:40:00,21.8,21.92,21.79,21.9,552800.0,19.4748,19.582,19.4659,19.5641,552800.0
2009-12-22 09:50:00,21.91,21.91,21.79,21.86,719600.0,19.5731,19.5731,19.4659,19.5284,719600.0
2009-12-22 10:00:00,21.88,21.91,21.79,21.83,858000.0,19.5463,19.5731,19.4659,19.5016,858000.0
2009-12-22 10:10:00,21.83,21.89,21.81,21.82,346400.0,19.5016,19.5552,19.4837,19.4927,346400.0
2009-12-22 10:20:00,21.82,21.82,21.74,21.76,1222400.0,19.4927,19.4927,19.4212,19.4391,1222400.0
2009-12-22 10:30:00,21.75,21.79,21.73,21.74,773200.0,19.4301,19.4659,19.4123,19.4212,773200.0
2009-12-22 10:40:00,21.75,21.8,21.68,21.68,1168000.0,19.4301,19.4748,19.3676,19.3676,1168000.0
2009-12-22 10:50:00,21.68,21.74,21.67,21.72,1294400.0,19.3676,19.4212,19.3587,19.4033,1294400.0
2009-12-22 11:00:00,21.72,21.73,21.55,21.56,1356000.0,19.4033,19.4123,19.2515,19.2604,1356000.0
2009-12-22 11:10:00,21.56,21.7,21.55,21.67,858000.0,19.2604,19.3855,19.2515,19.3587,858000.0
2009-12-22 11:20:00,21.68,21.68,21.6,21.66,932400.0,19.3676,19.3676,19.2961,19.3497,932400.0
2009-12-22 11:30:00,21.66,21.66,21.58,21.6,441600.0,19.3497,19.3497,19.2783,19.2961,441600.0
2009-12-22 11:40:00,21.59,21.64,21.58,21.61,738400.0,19.2872,19.3319,19.2783,19.3051,738400.0
2009-12-22 11:50:00,21.6,21.6,21.55,21.56,688400.0,19.2961,19.2961,19.2515,19.2604,688400.0
2009-12-22 12:00:00,21.57,21.63,21.56,21.57,536800.0,19.2693,19.3229,19.2604,19.2693,536800.0
2009-12-22 12:10:00,21.57,21.6,21.55,21.59,300000.0,19.2693,19.2961,19.2515,19.2872,300000.0
2009-12-22 12:20:00,21.59,21.6,21.55,21.6,446000.0,19.2872,19.2961,19.2515,19.2961,446000.0
2009-12-22 12:30:00,21.6,21.63,21.57,21.58,516800.0,19.2961,19.3229,19.2693,19.2783,516800.0
2009-12-22 12:40:00,21.58,21.59,21.56,21.58,305600.0,19.2783,19.2872,19.2604,19.2783,305600.0
2009-12-22 12:50:00,21.58,21.58,21.5,21.5,1195600.0,19.2783,19.2783,19.2068,19.2068,1195600.0
2009-12-22 13:00:00,21.5,21.54,21.49,21.52,726800.0,19.2068,19.2425,19.1979,19.2247,726800.0
2009-12-22 13:10:00,21.52,21.56,21.5,21.51,442400.0,19.2247,19.2604,19.2068,19.2157,442400.0
2009-12-22 13:20:00,21.51,21.51,21.49,21.49,545200.0,19.2157,19.2157,19.1979,19.1979,545200.0
2009-12-22 13:30:00,21.5,21.54,21.49,21.49,483200.0,19.2068,19.2425,19.1979,19.1979,483200.0
2009-12-22 13:40:00,21.49,21.52,21.48,21.5,526800.0,19.1979,19.2247,19.1889,19.2068,526800.0
2009-12-22 13:50:00,21.5,21.5,21.47,21.5,657200.0,19.2068,19.2068,19.18,19.2068,657200.0
2009-12-22 14:00:00,21.49,21.52,21.47,21.5,592400.0,19.1979,19.2247,19.18,19.2068,592400.0
2009-12-22 14:10:00,21.5,21.52,21.5,21.5,546800.0,19.2068,19.2247,19.2068,19.2068,546800.0
2009-12-22 14:20:00,21.5,21.5,21.47,21.5,536800.0,19.2068,19.2068,19.18,19.2068,536800.0
2009-12-22 14:30:00,21.5,21.53,21.5,21.52,398800.0,19.2068,19.2336,19.2068,19.2247,398800.0
2009-12-22 14:40:00,21.52,21.54,21.5,21.53,449200.0,19.2247,19.2425,19.2068,19.2336,449200.0
2009-12-22 14:50:00,21.53,21.54,21.51,21.54,532000.0,19.2336,19.2425,19.2157,19.2425,532000.0
2009-12-22 15:00:00,21.54,21.56,21.52,21.53,737200.0,19.2425,19.2604,19.2247,19.2336,737200.0
2009-12-22 15:10:00,21.54,21.6,21.53,21.57,783600.0,19.2425,19.2961,19.2336,19.2693,783600.0
2009-12-22 15:20:00,21.57,21.58,21.52,21.57,651200.0,19.2693,19.2783,19.2247,19.2693,651200.0
2009-12-22 15:30:00,21.57,21.58,21.53,21.54,1030400.0,19.2693,19.2783,19.2336,19.2425,1030400.0
2009-12-22 15:40:00,21.54,21.57,21.53,21.57,665600.0,19.2425,19.2693,19.2336,19.2693,665600.0
2009-12-22 15:50:00,21.57,21.57,21.54,21.55,1308400.0,19.2693,19.2693,19.2425,19.2515,1308400.0
2009-12-23 09:30:00,21.61,21.71,21.5,21.63,1020000.0,19.3051,19.3944,19.2068,19.3229,1020000.0
2009-12-23 09:40:00,21.63,21.68,21.61,21.61,447600.0,19.3229,19.3676,19.3051,19.3051,447600.0
2009-12-23 09:50:00,21.61,21.64,21.56,21.57,3134800.0,19.3051,19.3319,19.2604,19.2693,3134800.0
2009-12-23 10:00:00,21.56,21.57,21.48,21.48,586800.0,19.2604,19.2693,19.1889,19.1889,586800.0
2009-12-23 10:10:00,21.49,21.49,21.44,21.46,606000.0,19.1979,19.1979,19.1532,19.1711,606000.0
2009-12-23 10:20:00,21.45,21.56,21.41,21.54,782800.0,19.1621,19.2604,19.1264,19.2425,782800.0
2009-12-23 10:30:00,21.55,21.6,21.54,21.56,444000.0,19.2515,19.2961,19.2425,19.2604,444000.0
2009-12-23 10:40:00,21.55,21.6,21.55,21.58,229600.0,19.2515,19.2961,19.2515,19.2783,229600.0
2009-12-23 10:50:00,21.58,21.58,21.55,21.56,258400.0,19.2783,19.2783,19.2515,19.2604,258400.0
2009-12-23 11:00:00,21.56,21.58,21.55,21.57,306400.0,19.2604,19.2783,19.2515,19.2693,306400.0
2009-12-23 11:10:00,21.57,21.59,21.57,21.59,249200.0,19.2693,19.2872,19.2693,19.2872,249200.0
2009-12-23 11:20:00,21.59,21.64,21.59,21.62,636400.0,19.2872,19.3319,19.2872,19.314,636400.0
2009-12-23 11:30:00,21.63,21.67,21.62,21.64,435600.0,19.3229,19.3587,19.314,19.3319,435600.0
2009-12-23 11:40:00,21.65,21.68,21.64,21.67,436000.0,19.3408,19.3676,19.3319,19.3587,436000.0
2009-12-23 11:50:00,21.67,21.7,21.65,21.69,439200.0,19.3587,19.3855,19.3408,19.3765,439200.0
2009-12-23 12:00:00,21.69,21.72,21.69,21.69,573600.0,19.3765,19.4033,19.3765,19.3765,573600.0
2009-12-23 12:10:00,21.69,21.7,21.67,21.68,274400.0,19.3765,19.3855,19.3587,19.3676,274400.0
2009-12-23 12:20:00,21.68,21.71,21.66,21.7,634000.0,19.3676,19.3944,19.3497,19.3855,634000.0
2009-12-23 12:30:00,21.7,21.71,21.69,21.7,298400.0,19.3855,19.3944,19.3765,19.3855,298400.0
2009-12-23 12:40:00,21.71,21.75,21.71,21.75,410800.0,19.3944,19.4301,19.3944,19.4301,410800.0
2009-12-23 12:50:00,21.75,21.75,21.71,21.73,428800.0,19.4301,19.4301,19.3944,19.4123,428800.0
2009-12-23 13:00:00,21.72,21.75,21.71,21.72,385600.0,19.4033,19.4301,19.3944,19.4033,385600.0
2009-12-23 13:10:00,21.72,21.74,21.7,21.73,246000.0,19.4033,19.4212,19.3855,19.4123,246000.0
2009-12-23 13:20:00,21.73,21.74,21.7,21.72,302800.0,19.4123,19.4212,19.3855,19.4033,302800.0
2009-12-23 13:30:00,21.72,21.74,21.71,21.73,239600.0,19.4033,19.4212,19.3944,19.4123,239600.0
2009-12-23 13:40:00,21.73,21.73,21.68,21.68,379600.0,19.4123,19.4123,19.3676,19.3676,379600.0
2009-12-23 13:50:00,21.68,21.68,21.61,21.63,425600.0,19.3676,19.3676,19.3051,19.3229,425600.0
2009-12-23 14:00:00,21.63,21.63,21.55,21.55,586400.0,19.3229,19.3229,19.2515,19.2515,586400.0
2009-12-23 14:10:00,21.56,21.56,21.53,21.55,386800.0,19.2604,19.2604,19.2336,19.2515,386800.0
2009-12-23 14:20:00,21.54,21.56,21.54,21.55,474000.0,19.2425,19.2604,19.2425,19.2515,474000.0
2009-12-23 14:30:00,21.55,21.57,21.54,21.55,599200.0,19.2515,19.2693,19.2425,19.2515,599200.0
2009-12-23 14:40:00,21.55,21.55,21.52,21.53,619200.0,19.2515,19.2515,19.2247,19.2336,619200.0
2009-12-23 14:50:00,21.53,21.53,21.51,21.52,475200.0,19.2336,19.2336,19.2157,19.2247,475200.0
2009-12-23 15:00:00,21.52,21.53,21.5,21.52,668000.0,19.2247,19.2336,19.2068,19.2247,668000.0
2009-12-23 15:10:00,21.52,21.52,21.49,21.5,660400.0,19.2247,19.2247,19.1979,19.2068,660400.0
2009-12-23 15:20:00,21.5,21.54,21.47,21.54,824000.0,19.2068,19.2425,19.18,19.2425,824000.0
2009-12-23 15:30:00,21.53,21.64,21.5,21.51,3398400.0,19.2336,19.3319,19.2068,19.2157,3398400.0
2009-12-23 15:40:00,21.51,21.54,21.51,21.52,502800.0,19.2157,19.2425,19.2157,19.2247,502800.0
2009-12-23 15:50:00,21.52,21.56,21.51,21.52,1296000.0,19.2247,19.2604,19.2157,19.2247,1296000.0
2009-12-24 09:30:00,21.66,21.7,21.55,21.57,621200.0,19.3497,19.3855,19.2515,19.2693,621200.0
2009-12-24 09:40:00,21.56,21.65,21.52,21.61,267200.0,19.2604,19.3408,19.2247,19.3051,267200.0
2009-12-24 09:50:00,21.61,21.61,21.54,21.58,220400.0,19.3051,19.3051,19.2425,19.2783,220400.0
2009-12-24 10:00:00,21.58,21.64,21.51,21.53,339600.0,19.2783,19.3319,19.2157,19.2336,339600.0
2009-12-24 10:10:00,21.53,21.6,21.51,21.6,242400.0,19.2336,19.2961,19.2157,19.2961,242400.0
2009-12-24 10:20:00,21.6,21.62,21.57,21.61,271200.0,19.2961,19.314,19.2693,19.3051,271200.0
2009-12-24 10:30:00,21.61,21.67,21.6,21.6,282800.0,19.3051,19.3587,19.2961,19.2961,282800.0
2009-12-24 10:40:00,21.6,21.65,21.58,21.61,233600.0,19.2961,19.3408,19.2783,19.3051,233600.0
2009-12-24 10:50:00,21.62,21.62,21.58,21.59,214800.0,19.314,19.314,19.2783,19.2872,214800.0
2009-12-24 11:00:00,21.59,21.59,21.54,21.59,120400.0,19.2872,19.2872,19.2425,19.2872,120400.0
2009-12-24 11:10:00,21.59,21.6,21.55,21.6,120000.0,19.2872,19.2961,19.2515,19.2961,120000.0
2009-12-24 11:20:00,21.6,21.6,21.52,21.53,250400.0,19.2961,19.2961,19.2247,19.2336,250400.0
2009-12-24 11:30:00,21.52,21.57,21.52,21.55,319600.0,19.2247,19.2693,19.2247,19.2515,319600.0
2009-12-24 11:40:00,21.54,21.55,21.5,21.54,267600.0,19.2425,19.2515,19.2068,19.2425,267600.0
2009-12-24 11:50:00,21.53,21.54,21.47,21.48,372000.0,19.2336,19.2425,19.18,19.1889,372000.0
2009-12-24 12:00:00,21.48,21.49,21.45,21.46,564800.0,19.1889,19.1979,19.1621,19.1711,564800.0
2009-12-24 12:10:00,21.46,21.52,21.45,21.51,560400.0,19.1711,19.2247,19.1621,19.2157,560400.0
2009-12-24 12:20:00,21.51,21.51,21.48,21.48,416400.0,19.2157,19.2157,19.1889,19.1889,416400.0
2009-12-24 12:30:00,21.48,21.55,21.48,21.54,213200.0,19.1889,19.2515,19.1889,19.2425,213200.0
2009-12-24 12:40:00,21.54,21.61,21.54,21.58,329200.0,19.2425,19.3051,19.2425,19.2783,329200.0
2009-12-24 12:50:00,21.58,21.59,21.56,21.56,385600.0,19.2783,19.2872,19.2604,19.2604,385600.0
2009-12-28 09:30:00,21.61,21.75,21.53,21.61,968800.0,19.3051,19.4301,19.2336,19.3051,968800.0
2009-12-28 09:40:00,21.63,21.67,21.6,21.61,224800.0,19.3229,19.3587,19.2961,19.3051,224800.0
2009-12-28 09:50:00,21.63,21.63,21.54,21.54,278000.0,19.3229,19.3229,19.2425,19.2425,278000.0
2009-12-28 10:00:00,21.54,21.62,21.52,21.59,405200.0,19.2425,19.314,19.2247,19.2872,405200.0
2009-12-28 10:10:00,21.59,21.62,21.57,21.61,347600.0,19.2872,19.314,19.2693,19.3051,347600.0
2009-12-28 10:20:00,21.61,21.62,21.56,21.62,274000.0,19.3051,19.314,19.2604,19.314,274000.0
2009-12-28 10:30:00,21.61,21.62,21.57,21.58,222800.0,19.3051,19.314,19.2693,19.2783,222800.0
2009-12-28 10:40:00,21.58,21.62,21.57,21.62,184000.0,19.2783,19.314,19.2693,19.314,184000.0
2009-12-28 10:50:00,21.62,21.64,21.61,21.63,322800.0,19.314,19.3319,19.3051,19.3229,322800.0
2009-12-28 11:00:00,21.63,21.65,21.63,21.65,279600.0,19.3229,19.3408,19.3229,19.3408,279600.0
2009-12-28 11:10:00,21.65,21.68,21.63,21.67,345600.0,19.3408,19.3676,19.3229,19.3587,345600.0
2009-12-28 11:20:00,21.67,21.67,21.63,21.66,303600.0,19.3587,19.3587,19.3229,19.3497,303600.0
2009-12-28 11:30:00,21.66,21.7,21.66,21.67,365600.0,19.3497,19.3855,19.3497,19.3587,365600.0
2009-12-28 11:40:00,21.67,21.69,21.66,21.69,192400.0,19.3587,19.3765,19.3497,19.3765,192400.0
2009-12-28 11:50:00,21.69,21.7,21.68,21.68,335600.0,19.3765,19.3855,19.3676,19.3676,335600.0
2009-12-28 12:00:00,21.68,21.71,21.66,21.67,260800.0,19.3676,19.3944,19.3497,19.3587,260800.0
2009-12-28 12:10:00,21.68,21.71,21.66,21.71,138400.0,19.3676,19.3944,19.3497,19.3944,138400.0
2009-12-28 12:20:00,21.7,21.71,21.66,21.67,232400.0,19.3855,19.3944,19.3497,19.3587,232400.0
2009-12-28 12:30:00,21.66,21.68,21.64,21.65,164800.0,19.3497,19.3676,19.3319,19.3408,164800.0
2009-12-28 12:40:00,21.65,21.65,21.61,21.65,280400.0,19.3408,19.3408,19.3051,19.3408,280400.0
2009-12-28 12:50:00,21.65,21.66,21.61,21.61,220400.0,19.3408,19.3497,19.3051,19.3051,220400.0
2009-12-28 13:00:00,21.62,21.63,21.61,21.61,114000.0,19.314,19.3229,19.3051,19.3051,114000.0
2009-12-28 13:10:00,21.61,21.69,21.61,21.69,135600.0,19.3051,19.3765,19.3051,19.3765,135600.0
2009-12-28 13:20:00,21.69,21.7,21.66,21.68,240400.0,19.3765,19.3855,19.3497,19.3676,240400.0
2009-12-28 13:30:00,21.68,21.68,21.63,21.63,276000.0,19.3676,19.3676,19.3229,19.3229,276000.0
2009-12-28 13:40:00,21.63,21.65,21.61,21.61,148400.0,19.3229,19.3408,19.3051,19.3051,148400.0
2009-12-28 13:50:00,21.61,21.65,21.61,21.65,134000.0,19.3051,19.3408,19.3051,19.3408,134000.0
2009-12-28 14:00:00,21.65,21.67,21.65,21.65,310000.0,19.3408,19.3587,19.3408,19.3408,310000.0
2009-12-28 14:10:00,21.65,21.65,21.56,21.6,582000.0,19.3408,19.3408,19.2604,19.2961,582000.0
2009-12-28 14:20:00,21.6,21.61,21.58,21.6,178800.0,19.2961,19.3051,19.2783,19.2961,178800.0
2009-12-28 14:30:00,21.61,21.66,21.6,21.61,188400.0,19.3051,19.3497,19.2961,19.3051,188400.0
2009-12-28 14:40:00,21.6,21.62,21.59,21.61,1255600.0,19.2961,19.314,19.2872,19.3051,1255600.0
2009-12-28 14:50:00,21.61,21.62,21.57,21.6,195200.0,19.3051,19.314,19.2693,19.2961,195200.0
2009-12-28 15:00:00,21.59,21.63,21.59,21.61,259200.0,19.2872,19.3229,19.2872,19.3051,259200.0
2009-12-28 15:10:00,21.61,21.67,21.6,21.67,349600.0,19.3051,19.3587,19.2961,19.3587,349600.0
2009-12-28 15:20:00,21.67,21.68,21.63,21.66,406000.0,19.3587,19.3676,19.3229,19.3497,406000.0
2009-12-28 15:30:00,21.66,21.68,21.61,21.62,422400.0,19.3497,19.3676,19.3051,19.314,422400.0
2009-12-28 15:40:00,21.61,21.68,21.61,21.67,412800.0,19.3051,19.3676,19.3051,19.3587,412800.0
2009-12-28 15:50:00,21.67,21.68,21.62,21.68,721200.0,19.3587,19.3676,19.314,19.3676,721200.0
2009-12-29 09:30:00,21.66,21.86,21.66,21.82,784000.0,19.3497,19.5284,19.3497,19.4927,784000.0
2009-12-29 09:40:00,21.81,21.88,21.81,21.87,483600.0,19.4837,19.5463,19.4837,19.5373,483600.0
2009-12-29 09:50:00,21.88,21.92,21.85,21.88,481200.0,19.5463,19.582,19.5195,19.5463,481200.0
2009-12-29 10:00:00,21.88,21.9,21.76,21.77,568400.0,19.5463,19.5641,19.4391,19.448,568400.0
2009-12-29 10:10:00,21.77,21.77,21.71,21.75,540800.0,19.448,19.448,19.3944,19.4301,540800.0
2009-12-29 10:20:00,21.75,21.79,21.74,21.77,394800.0,19.4301,19.4659,19.4212,19.448,394800.0
2009-12-29 10:30:00,21.79,21.83,21.78,21.81,383200.0,19.4659,19.5016,19.4569,19.4837,383200.0
2009-12-29 10:40:00,21.8,21.82,21.77,21.81,295200.0,19.4748,19.4927,19.448,19.4837,295200.0
2009-12-29 10:50:00,21.8,21.81,21.72,21.81,299200.0,19.4748,19.4837,19.4033,19.4837,299200.0
2009-12-29 11:00:00,21.81,21.84,21.8,21.82,340000.0,19.4837,19.5105,19.4748,19.4927,340000.0
2009-12-29 11:10:00,21.8,21.84,21.8,21.84,232800.0,19.4748,19.5105,19.4748,19.5105,232800.0
2009-12-29 11:20:00,21.84,21.85,21.81,21.82,259200.0,19.5105,19.5195,19.4837,19.4927,259200.0
2009-12-29 11:30:00,21.82,21.84,21.8,21.83,458400.0,19.4927,19.5105,19.4748,19.5016,458400.0
2009-12-29 11:40:00,21.83,21.86,21.8,21.86,356800.0,19.5016,19.5284,19.4748,19.5284,356800.0
2009-12-29 11:50:00,21.86,21.87,21.81,21.84,254400.0,19.5284,19.5373,19.4837,19.5105,254400.0
2009-12-29 12:00:00,21.84,21.86,21.82,21.84,239200.0,19.5105,19.5284,19.4927,19.5105,239200.0
2009-12-29 12:10:00,21.84,21.85,21.81,21.85,246800.0,19.5105,19.5195,19.4837,19.5195,246800.0
2009-12-29 12:20:00,21.85,21.86,21.82,21.85,238400.0,19.5195,19.5284,19.4927,19.5195,238400.0
2009-12-29 12:30:00,21.85,21.88,21.85,21.87,387200.0,19.5195,19.5463,19.5195,19.5373,387200.0
2009-12-29 12:40:00,21.87,21.88,21.87,21.88,340800.0,19.5373,19.5463,19.5373,19.5463,340800.0
2009-12-29 12:50:00,21.88,21.9,21.86,21.87,272000.0,19.5463,19.5641,19.5284,19.5373,272000.0
2009-12-29 13:00:00,21.87,21.88,21.84,21.85,366400.0,19.5373,19.5463,19.5105,19.5195,366400.0
2009-12-29 13:10:00,21.85,21.88,21.85,21.85,244000.0,19.5195,19.5463,19.5195,19.5195,244000.0
2009-12-29 13:20:00,21.85,21.85,21.79,21.79,215600.0,19.5195,19.5195,19.4659,19.4659,215600.0
2009-12-29 13:30:00,21.79,21.82,21.77,21.81,324400.0,19.4659,19.4927,19.448,19.4837,324400.0
2009-12-29 13:40:00,21.81,21.85,21.79,21.84,674400.0,19.4837,19.5195,19.4659,19.5105,674400.0
2009-12-29 13:50:00,21.84,21.85,21.81,21.82,278000.0,19.5105,19.5195,19.4837,19.4927,278000.0
2009-12-29 14:00:00,21.82,21.85,21.8,21.84,298000.0,19.4927,19.5195,19.4748,19.5105,298000.0
2009-12-29 14:10:00,21.83,21.84,21.81,21.83,196000.0,19.5016,19.5105,19.4837,19.5016,196000.0
2009-12-29 14:20:00,21.83,21.84,21.82,21.84,158800.0,19.5016,19.5105,19.4927,19.5105,158800.0
2009-12-29 14:30:00,21.83,21.89,21.83,21.88,318400.0,19.5016,19.5552,19.5016,19.5463,318400.0
2009-12-29 14:40:00,21.88,21.91,21.87,21.9,368800.0,19.5463,19.5731,19.5373,19.5641,368800.0
2009-12-29 14:50:00,21.91,21.91,21.89,21.91,355200.0,19.5731,19.5731,19.5552,19.5731,355200.0
2009-12-29 15:00:00,21.91,21.96,21.91,21.96,781200.0,19.5731,19.6177,19.5731,19.6177,781200.0
2009-12-29 15:10:00,21.96,22.01,21.95,22.01,1015200.0,19.6177,19.6624,19.6088,19.6624,1015200.0
2009-12-29 15:20:00,22.0,22.02,21.97,22.02,866000.0,19.6535,19.6713,19.6267,19.6713,866000.0
2009-12-29 15:30:00,22.02,22.05,22.02,22.05,864000.0,19.6713,19.6981,19.6713,19.6981,864000.0
2009-12-29 15:40:00,22.05,22.07,22.01,22.04,1072000.0,19.6981,19.716,19.6624,19.6892,1072000.0
2009-12-29 15:50:00,22.04,22.04,21.97,21.99,1182800.0,19.6892,19.6892,19.6267,19.6445,1182800.0
2009-12-30 09:30:00,21.87,21.98,21.87,21.98,445200.0,19.5373,19.6356,19.5373,19.6356,445200.0
2009-12-30 09:40:00,21.98,22.06,21.97,22.05,423600.0,19.6356,19.7071,19.6267,19.6981,423600.0
2009-12-30 09:50:00,22.04,22.06,21.92,21.93,303600.0,19.6892,19.7071,19.582,19.5909,303600.0
2009-12-30 10:00:00,21.94,22.0,21.93,21.97,233600.0,19.5999,19.6535,19.5909,19.6267,233600.0
2009-12-30 10:10:00,21.97,21.98,21.9,21.95,190800.0,19.6267,19.6356,19.5641,19.6088,190800.0
2009-12-30 10:20:00,21.95,22.0,21.94,21.99,229200.0,19.6088,19.6535,19.5999,19.6445,229200.0
2009-12-30 10:30:00,21.99,22.0,21.92,21.92,157200.0,19.6445,19.6535,19.582,19.582,157200.0
2009-12-30 10:40:00,21.92,21.97,21.89,21.95,218000.0,19.582,19.6267,19.5552,19.6088,218000.0
2009-12-30 10:50:00,21.95,21.96,21.91,21.96,176800.0,19.6088,19.6177,19.5731,19.6177,176800.0
2009-12-30 11:00:00,21.95,21.97,21.92,21.95,277200.0,19.6088,19.6267,19.582,19.6088,277200.0
2009-12-30 11:10:00,21.95,22.03,21.95,22.02,586400.0,19.6088,19.6803,19.6088,19.6713,586400.0
2009-12-30 11:20:00,22.03,22.04,21.97,21.99,288400.0,19.6803,19.6892,19.6267,19.6445,288400.0
2009-12-30 11:30:00,21.99,22.0,21.97,21.98,152800.0,19.6445,19.6535,19.6267,19.6356,152800.0
2009-12-30 11:40:00,21.98,22.03,21.98,22.01,253600.0,19.6356,19.6803,19.6356,19.6624,253600.0
2009-12-30 11:50:00,22.01,22.03,21.98,22.0,221600.0,19.6624,19.6803,19.6356,19.6535,221600.0
2009-12-30 12:00:00,22.0,22.03,22.0,22.02,290800.0,19.6535,19.6803,19.6535,19.6713,290800.0
2009-12-30 12:10:00,22.03,22.04,21.99,22.04,292800.0,19.6803,19.6892,19.6445,19.6892,292800.0
2009-12-30 12:20:00,22.04,22.05,22.01,22.03,159600.0,19.6892,19.6981,19.6624,19.6803,159600.0
2009-12-30 12:30:00,22.03,22.06,22.03,22.04,264400.0,19.6803,19.7071,19.6803,19.6892,264400.0
2009-12-30 12:40:00,22.05,22.07,22.03,22.06,203600.0,19.6981,19.716,19.6803,19.7071,203600.0
2009-12-30 12:50:00,22.07,22.07,22.04,22.05,159600.0,19.716,19.716,19.6892,19.6981,159600.0
2009-12-30 13:00:00,22.05,22.06,22.01,22.02,177200.0,19.6981,19.7071,19.6624,19.6713,177200.0
2009-12-30 13:10:00,22.02,22.05,22.02,22.05,231200.0,19.6713,19.6981,19.6713,19.6981,231200.0
2009-12-30 13:20:00,22.05,22.05,22.04,22.04,680400.0,19.6981,19.6981,19.6892,19.6892,680400.0
2009-12-30 13:30:00,22.04,22.04,22.01,22.02,295600.0,19.6892,19.6892,19.6624,19.6713,295600.0
2009-12-30 13:40:00,22.02,22.04,22.01,22.03,364000.0,19.6713,19.6892,19.6624,19.6803,364000.0
2009-12-30 13:50:00,22.02,22.05,22.02,22.03,390800.0,19.6713,19.6981,19.6713,19.6803,390800.0
2009-12-30 14:00:00,22.03,22.04,22.01,22.01,192400.0,19.6803,19.6892,19.6624,19.6624,192400.0
2009-12-30 14:10:00,22.01,22.02,21.98,22.02,312000.0,19.6624,19.6713,19.6356,19.6713,312000.0
2009-12-30 14:20:00,22.02,22.04,22.01,22.03,208000.0,19.6713,19.6892,19.6624,19.6803,208000.0
2009-12-30 14:30:00,22.03,22.05,22.02,22.04,278000.0,19.6803,19.6981,19.6713,19.6892,278000.0
2009-12-30 14:40:00,22.04,22.05,22.04,22.05,259600.0,19.6892,19.6981,19.6892,19.6981,259600.0
2009-12-30 14:50:00,22.05,22.06,22.04,22.05,323600.0,19.6981,19.7071,19.6892,19.6981,323600.0
2009-12-30 15:00:00,22.05,22.06,22.02,22.03,372800.0,19.6981,19.7071,19.6713,19.6803,372800.0
2009-12-30 15:10:00,22.03,22.04,22.02,22.02,376000.0,19.6803,19.6892,19.6713,19.6713,376000.0
2009-12-30 15:20:00,22.02,22.04,22.0,22.03,343600.0,19.6713,19.6892,19.6535,19.6803,343600.0
2009-12-30 15:30:00,22.03,22.06,22.01,22.03,350000.0,19.6803,19.7071,19.6624,19.6803,350000.0
2009-12-30 15:40:00,22.03,22.06,22.02,22.06,386400.0,19.6803,19.7071,19.6713,19.7071,386400.0
2009-12-30 15:50:00,22.06,22.07,22.0,22.04,858000.0,19.7071,19.716,19.6535,19.6892,858000.0
2009-12-31 09:30:00,22.0,22.05,21.89,21.93,565600.0,19.6535,19.6981,19.5552,19.5909,565600.0
2009-12-31 09:40:00,21.93,21.93,21.83,21.86,428400.0,19.5909,19.5909,19.5016,19.5284,428400.0
2009-12-31 09:50:00,21.87,21.9,21.86,21.87,278400.0,19.5373,19.5641,19.5284,19.5373,278400.0
2009-12-31 10:00:00,21.87,21.88,21.83,21.86,317200.0,19.5373,19.5463,19.5016,19.5284,317200.0
2009-12-31 10:10:00,21.86,21.87,21.81,21.82,295600.0,19.5284,19.5373,19.4837,19.4927,295600.0
2009-12-31 10:20:00,21.82,21.87,21.79,21.85,523600.0,19.4927,19.5373,19.4659,19.5195,523600.0
2009-12-31 10:30:00,21.86,21.87,21.84,21.85,384000.0,19.5284,19.5373,19.5105,19.5195,384000.0
2009-12-31 10:40:00,21.85,21.89,21.85,21.88,270400.0,19.5195,19.5552,19.5195,19.5463,270400.0
2009-12-31 10:50:00,21.88,21.92,21.87,21.9,198000.0,19.5463,19.582,19.5373,19.5641,198000.0
2009-12-31 11:00:00,21.9,21.91,21.89,21.9,176000.0,19.5641,19.5731,19.5552,19.5641,176000.0
2009-12-31 11:10:00,21.9,21.94,21.9,21.92,230400.0,19.5641,19.5999,19.5641,19.582,230400.0
2009-12-31 11:20:00,21.92,21.98,21.91,21.96,357600.0,19.582,19.6356,19.5731,19.6177,357600.0
2009-12-31 11:30:00,21.95,21.96,21.88,21.89,220000.0,19.6088,19.6177,19.5463,19.5552,220000.0
2009-12-31 11:40:00,21.89,21.92,21.88,21.91,200400.0,19.5552,19.582,19.5463,19.5731,200400.0
2009-12-31 11:50:00,21.91,21.93,21.89,21.9,145200.0,19.5731,19.5909,19.5552,19.5641,145200.0
2009-12-31 12:00:00,21.91,21.92,21.88,21.89,134800.0,19.5731,19.582,19.5463,19.5552,134800.0
2009-12-31 12:10:00,21.89,21.91,21.89,21.9,166400.0,19.5552,19.5731,19.5552,19.5641,166400.0
2009-12-31 12:20:00,21.9,21.9,21.87,21.88,169600.0,19.5641,19.5641,19.5373,19.5463,169600.0
2009-12-31 12:30:00,21.88,21.9,21.87,21.89,151200.0,19.5463,19.5641,19.5373,19.5552,151200.0
2009-12-31 12:40:00,21.88,21.9,21.88,21.89,108000.0,19.5463,19.5641,19.5463,19.5552,108000.0
2009-12-31 12:50:00,21.89,21.9,21.87,21.88,116000.0,19.5552,19.5641,19.5373,19.5463,116000.0
2009-12-31 13:00:00,21.87,21.9,21.86,21.87,216400.0,19.5373,19.5641,19.5284,19.5373,216400.0
2009-12-31 13:10:00,21.87,21.89,21.86,21.87,222400.0,19.5373,19.5552,19.5284,19.5373,222400.0
2009-12-31 13:20:00,21.87,21.9,21.86,21.89,323600.0,19.5373,19.5641,19.5284,19.5552,323600.0
2009-12-31 13:30:00,21.89,21.9,21.87,21.88,398000.0,19.5552,19.5641,19.5373,19.5463,398000.0
2009-12-31 13:40:00,21.88,21.93,21.88,21.9,325200.0,19.5463,19.5909,19.5463,19.5641,325200.0
2009-12-31 13:50:00,21.9,21.91,21.87,21.88,159600.0,19.5641,19.5731,19.5373,19.5463,159600.0
2009-12-31 14:00:00,21.88,21.9,21.87,21.9,278000.0,19.5463,19.5641,19.5373,19.5641,278000.0
2009-12-31 14:10:00,21.9,21.91,21.87,21.87,202000.0,19.5641,19.5731,19.5373,19.5373,202000.0
2009-12-31 14:20:00,21.87,21.87,21.84,21.87,305600.0,19.5373,19.5373,19.5105,19.5373,305600.0
2009-12-31 14:30:00,21.87,21.88,21.86,21.86,239600.0,19.5373,19.5463,19.5284,19.5284,239600.0
2009-12-31 14:40:00,21.86,21.86,21.85,21.86,139600.0,19.5284,19.5284,19.5195,19.5284,139600.0
2009-12-31 14:50:00,21.86,21.86,21.85,21.86,200400.0,19.5284,19.5284,19.5195,19.5284,200400.0
2009-12-31 15:00:00,21.86,21.88,21.86,21.86,305200.0,19.5284,19.5463,19.5284,19.5284,305200.0
2009-12-31 15:10:00,21.86,21.88,21.86,21.87,188000.0,19.5284,19.5463,19.5284,19.5373,188000.0
2009-12-31 15:20:00,21.87,21.9,21.87,21.9,212000.0,19.5373,19.5641,19.5373,19.5641,212000.0
2009-12-31 15:30:00,21.9,21.9,21.87,21.89,408800.0,19.5641,19.5641,19.5373,19.5552,408800.0
2009-12-31 15:40:00,21.89,21.89,21.86,21.86,821600.0,19.5552,19.5552,19.5284,19.5284,821600.0
2009-12-31 15:50:00,21.86,21.88,21.83,21.84,1314800.0,19.5284,19.5463,19.5016,19.5105,1314800.0
2010-01-04 09:30:00,22.0,22.0,21.86,21.93,1446000.0,19.6535,19.6535,19.5284,19.5909,1446000.0
2010-01-04 09:40:00,21.94,21.99,21.93,21.98,423200.0,19.5999,19.6445,19.5909,19.6356,423200.0
2010-01-04 09:50:00,21.98,22.0,21.93,21.95,249600.0,19.6356,19.6535,19.5909,19.6088,249600.0
2010-01-04 10:00:00,21.95,22.0,21.93,21.98,265600.0,19.6088,19.6535,19.5909,19.6356,265600.0
2010-01-04 10:10:00,21.98,22.09,21.96,22.09,738400.0,19.6356,19.7339,19.6177,19.7339,738400.0
2010-01-04 10:20:00,22.09,22.11,22.04,22.07,542800.0,19.7339,19.7517,19.6892,19.716,542800.0
2010-01-04 10:30:00,22.07,22.09,22.06,22.07,278000.0,19.716,19.7339,19.7071,19.716,278000.0
2010-01-04 10:40:00,22.07,22.11,22.06,22.1,368400.0,19.716,19.7517,19.7071,19.7428,368400.0
2010-01-04 10:50:00,22.1,22.14,22.05,22.14,469200.0,19.7428,19.7785,19.6981,19.7785,469200.0
2010-01-04 11:00:00,22.14,22.16,22.12,22.15,340800.0,19.7785,19.7964,19.7607,19.7875,340800.0
2010-01-04 11:10:00,22.15,22.17,22.11,22.13,678000.0,19.7875,19.8053,19.7517,19.7696,678000.0
2010-01-04 11:20:00,22.13,22.13,22.06,22.09,670000.0,19.7696,19.7696,19.7071,19.7339,670000.0
2010-01-04 11:30:00,22.09,22.13,22.06,22.1,289600.0,19.7339,19.7696,19.7071,19.7428,289600.0
2010-01-04 11:40:00,22.11,22.12,22.08,22.1,234800.0,19.7517,19.7607,19.7249,19.7428,234800.0
2010-01-04 11:50:00,22.09,22.13,22.09,22.11,468400.0,19.7339,19.7696,19.7339,19.7517,468400.0
2010-01-04 12:00:00,22.11,22.18,22.11,22.16,411200.0,19.7517,19.8143,19.7517,19.7964,411200.0
2010-01-04 12:10:00,22.16,22.19,22.13,22.15,555200.0,19.7964,19.8232,19.7696,19.7875,555200.0
2010-01-04 12:20:00,22.15,22.16,22.13,22.13,398400.0,19.7875,19.7964,19.7696,19.7696,398400.0
2010-01-04 12:30:00,22.13,22.16,22.11,22.15,229200.0,19.7696,19.7964,19.7517,19.7875,229200.0
2010-01-04 12:40:00,22.15,22.19,22.13,22.16,214000.0,19.7875,19.8232,19.7696,19.7964,214000.0
2010-01-04 12:50:00,22.16,22.19,22.15,22.17,274800.0,19.7964,19.8232,19.7875,19.8053,274800.0
2010-01-04 13:00:00,22.17,22.19,22.14,22.18,578000.0,19.8053,19.8232,19.7785,19.8143,578000.0
2010-01-04 13:10:00,22.19,22.19,22.14,22.16,448800.0,19.8232,19.8232,19.7785,19.7964,448800.0
2010-01-04 13:20:00,22.16,22.17,22.11,22.13,390800.0,19.7964,19.8053,19.7517,19.7696,390800.0
2010-01-04 13:30:00,22.13,22.17,22.13,22.16,317200.0,19.7696,19.8053,19.7696,19.7964,317200.0
2010-01-04 13:40:00,22.16,22.18,22.12,22.12,218800.0,19.7964,19.8143,19.7607,19.7607,218800.0
2010-01-04 13:50:00,22.11,22.12,22.09,22.1,319600.0,19.7517,19.7607,19.7339,19.7428,319600.0
2010-01-04 14:00:00,22.1,22.1,22.06,22.09,378000.0,19.7428,19.7428,19.7071,19.7339,378000.0
2010-01-04 14:10:00,22.09,22.09,22.06,22.08,236000.0,19.7339,19.7339,19.7071,19.7249,236000.0
2010-01-04 14:20:00,22.08,22.11,22.07,22.11,382400.0,19.7249,19.7517,19.716,19.7517,382400.0
2010-01-04 14:30:00,22.11,22.15,22.08,22.08,357600.0,19.7517,19.7875,19.7249,19.7249,357600.0
2010-01-04 14:40:00,22.08,22.09,22.06,22.06,372400.0,19.7249,19.7339,19.7071,19.7071,372400.0
2010-01-04 14:50:00,22.06,22.08,22.06,22.08,329600.0,19.7071,19.7249,19.7071,19.7249,329600.0
2010-01-04 15:00:00,22.08,22.08,22.06,22.07,544400.0,19.7249,19.7249,19.7071,19.716,544400.0
2010-01-04 15:10:00,22.07,22.08,22.07,22.07,425600.0,19.716,19.7249,19.716,19.716,425600.0
2010-01-04 15:20:00,22.07,22.08,22.03,22.04,595200.0,19.716,19.7249,19.6803,19.6892,595200.0
2010-01-04 15:30:00,22.04,22.04,21.99,21.99,687600.0,19.6892,19.6892,19.6445,19.6445,687600.0
2010-01-04 15:40:00,22.0,22.03,21.97,22.03,840400.0,19.6535,19.6803,19.6267,19.6803,840400.0
2010-01-04 15:50:00,22.03,22.05,21.99,22.04,1260400.0,19.6803,19.6981,19.6445,19.6892,1260400.0
2010-01-05 09:30:00,21.83,21.88,21.73,21.77,1275600.0,19.5016,19.5463,19.4123,19.448,1275600.0
2010-01-05 09:40:00,21.74,21.8,21.71,21.72,712400.0,19.4212,19.4748,19.3944,19.4033,712400.0
2010-01-05 09:50:00,21.71,21.75,21.66,21.66,649200.0,19.3944,19.4301,19.3497,19.3497,649200.0
2010-01-05 10:00:00,21.67,21.7,21.63,21.64,882000.0,19.3587,19.3855,19.3229,19.3319,882000.0
2010-01-05 10:10:00,21.63,21.7,21.62,21.7,606000.0,19.3229,19.3855,19.314,19.3855,606000.0
2010-01-05 10:20:00,21.7,21.73,21.69,21.71,1092800.0,19.3855,19.4123,19.3765,19.3944,1092800.0
2010-01-05 10:30:00,21.71,21.71,21.66,21.67,582800.0,19.3944,19.3944,19.3497,19.3587,582800.0
2010-01-05 10:40:00,21.66,21.68,21.63,21.65,866400.0,19.3497,19.3676,19.3229,19.3408,866400.0
2010-01-05 10:50:00,21.65,21.69,21.64,21.65,626800.0,19.3408,19.3765,19.3319,19.3408,626800.0
2010-01-05 11:00:00,21.65,21.66,21.64,21.65,193600.0,19.3408,19.3497,19.3319,19.3408,193600.0
2010-01-05 11:10:00,21.65,21.66,21.59,21.6,578000.0,19.3408,19.3497,19.2872,19.2961,578000.0
2010-01-05 11:20:00,21.59,21.64,21.59,21.61,528800.0,19.2872,19.3319,19.2872,19.3051,528800.0
2010-01-05 11:30:00,21.61,21.63,21.58,21.59,385600.0,19.3051,19.3229,19.2783,19.2872,385600.0
2010-01-05 11:40:00,21.59,21.59,21.56,21.58,676400.0,19.2872,19.2872,19.2604,19.2783,676400.0
2010-01-05 11:50:00,21.58,21.6,21.56,21.59,492000.0,19.2783,19.2961,19.2604,19.2872,492000.0
2010-01-05 12:00:00,21.59,21.6,21.57,21.57,565600.0,19.2872,19.2961,19.2693,19.2693,565600.0
2010-01-05 12:10:00,21.57,21.63,21.56,21.63,1168000.0,19.2693,19.3229,19.2604,19.3229,1168000.0
2010-01-05 12:20:00,21.63,21.63,21.59,21.6,888400.0,19.3229,19.3229,19.2872,19.2961,888400.0
2010-01-05 12:30:00,21.6,21.6,21.57,21.57,398000.0,19.2961,19.2961,19.2693,19.2693,398000.0
2010-01-05 12:40:00,21.57,21.58,21.54,21.54,597200.0,19.2693,19.2783,19.2425,19.2425,597200.0
2010-01-05 12:50:00,21.55,21.55,21.51,21.51,568000.0,19.2515,19.2515,19.2157,19.2157,568000.0
2010-01-05 13:00:00,21.51,21.55,21.5,21.53,664000.0,19.2157,19.2515,19.2068,19.2336,664000.0
2010-01-05 13:10:00,21.53,21.6,21.52,21.59,317200.0,19.2336,19.2961,19.2247,19.2872,317200.0
2010-01-05 13:20:00,21.59,21.63,21.59,21.62,585600.0,19.2872,19.3229,19.2872,19.314,585600.0
2010-01-05 13:30:00,21.62,21.66,21.61,21.66,609600.0,19.314,19.3497,19.3051,19.3497,609600.0
2010-01-05 13:40:00,21.66,21.68,21.66,21.67,1097600.0,19.3497,19.3676,19.3497,19.3587,1097600.0
2010-01-05 13:50:00,21.67,21.67,21.61,21.64,858400.0,19.3587,19.3587,19.3051,19.3319,858400.0
2010-01-05 14:00:00,21.64,21.68,21.63,21.63,531200.0,19.3319,19.3676,19.3229,19.3229,531200.0
2010-01-05 14:10:00,21.63,21.64,21.6,21.61,405600.0,19.3229,19.3319,19.2961,19.3051,405600.0
2010-01-05 14:20:00,21.61,21.66,21.6,21.65,277600.0,19.3051,19.3497,19.2961,19.3408,277600.0
2010-01-05 14:30:00,21.66,21.67,21.64,21.67,256800.0,19.3497,19.3587,19.3319,19.3587,256800.0
2010-01-05 14:40:00,21.67,21.72,21.66,21.71,376000.0,19.3587,19.4033,19.3497,19.3944,376000.0
2010-01-05 14:50:00,21.71,21.72,21.7,21.71,377200.0,19.3944,19.4033,19.3855,19.3944,377200.0
2010-01-05 15:00:00,21.71,21.74,21.7,21.72,532800.0,19.3944,19.4212,19.3855,19.4033,532800.0
2010-01-05 15:10:00,21.72,21.75,21.72,21.75,280400.0,19.4033,19.4301,19.4033,19.4301,280400.0
2010-01-05 15:20:00,21.75,21.75,21.73,21.74,404400.0,19.4301,19.4301,19.4123,19.4212,404400.0
2010-01-05 15:30:00,21.73,21.79,21.73,21.78,568000.0,19.4123,19.4659,19.4123,19.4569,568000.0
2010-01-05 15:40:00,21.78,21.8,21.76,21.8,809200.0,19.4569,19.4748,19.4391,19.4748,809200.0
2010-01-05 15:50:00,21.8,21.8,21.75,21.78,1040800.0,19.4748,19.4748,19.4301,19.4569,1040800.0
2010-01-06 09:30:00,21.75,21.77,21.65,21.71,671600.0,19.4301,19.448,19.3408,19.3944,671600.0
2010-01-06 09:40:00,21.71,21.74,21.67,21.68,302400.0,19.3944,19.4212,19.3587,19.3676,302400.0
2010-01-06 09:50:00,21.68,21.69,21.61,21.63,236000.0,19.3676,19.3765,19.3051,19.3229,236000.0
2010-01-06 10:00:00,21.62,21.68,21.6,21.66,418800.0,19.314,19.3676,19.2961,19.3497,418800.0
2010-01-06 10:10:00,21.66,21.68,21.61,21.64,168800.0,19.3497,19.3676,19.3051,19.3319,168800.0
2010-01-06 10:20:00,21.64,21.65,21.6,21.61,309600.0,19.3319,19.3408,19.2961,19.3051,309600.0
2010-01-06 10:30:00,21.61,21.64,21.58,21.6,318000.0,19.3051,19.3319,19.2783,19.2961,318000.0
2010-01-06 10:40:00,21.6,21.61,21.58,21.59,184800.0,19.2961,19.3051,19.2783,19.2872,184800.0
2010-01-06 10:50:00,21.59,21.59,21.54,21.58,410400.0,19.2872,19.2872,19.2425,19.2783,410400.0
2010-01-06 11:00:00,21.58,21.6,21.56,21.58,260000.0,19.2783,19.2961,19.2604,19.2783,260000.0
2010-01-06 11:10:00,21.58,21.58,21.55,21.57,519200.0,19.2783,19.2783,19.2515,19.2693,519200.0
2010-01-06 11:20:00,21.58,21.59,21.57,21.59,130800.0,19.2783,19.2872,19.2693,19.2872,130800.0
2010-01-06 11:30:00,21.6,21.6,21.57,21.58,303600.0,19.2961,19.2961,19.2693,19.2783,303600.0
2010-01-06 11:40:00,21.58,21.59,21.55,21.56,288400.0,19.2783,19.2872,19.2515,19.2604,288400.0
2010-01-06 11:50:00,21.56,21.56,21.54,21.55,353600.0,19.2604,19.2604,19.2425,19.2515,353600.0
2010-01-06 12:00:00,21.55,21.57,21.54,21.55,224800.0,19.2515,19.2693,19.2425,19.2515,224800.0
2010-01-06 12:10:00,21.55,21.55,21.52,21.53,374000.0,19.2515,19.2515,19.2247,19.2336,374000.0
2010-01-06 12:20:00,21.52,21.57,21.52,21.57,186400.0,19.2247,19.2693,19.2247,19.2693,186400.0
2010-01-06 12:30:00,21.57,21.58,21.55,21.57,380400.0,19.2693,19.2783,19.2515,19.2693,380400.0
2010-01-06 12:40:00,21.57,21.59,21.56,21.56,450800.0,19.2693,19.2872,19.2604,19.2604,450800.0
2010-01-06 12:50:00,21.56,21.58,21.55,21.57,417600.0,19.2604,19.2783,19.2515,19.2693,417600.0
2010-01-06 13:00:00,21.57,21.59,21.55,21.59,623200.0,19.2693,19.2872,19.2515,19.2872,623200.0
2010-01-06 13:10:00,21.58,21.62,21.57,21.62,450800.0,19.2783,19.314,19.2693,19.314,450800.0
2010-01-06 13:20:00,21.62,21.64,21.61,21.63,419200.0,19.314,19.3319,19.3051,19.3229,419200.0
2010-01-06 13:30:00,21.63,21.64,21.61,21.62,366800.0,19.3229,19.3319,19.3051,19.314,366800.0
2010-01-06 13:40:00,21.62,21.63,21.59,21.59,153600.0,19.314,19.3229,19.2872,19.2872,153600.0
2010-01-06 13:50:00,21.6,21.63,21.58,21.62,356000.0,19.2961,19.3229,19.2783,19.314,356000.0
2010-01-06 14:00:00,21.62,21.63,21.6,21.62,315600.0,19.314,19.3229,19.2961,19.314,315600.0
2010-01-06 14:10:00,21.63,21.64,21.6,21.61,134400.0,19.3229,19.3319,19.2961,19.3051,134400.0
2010-01-06 14:20:00,21.61,21.63,21.59,21.62,231600.0,19.3051,19.3229,19.2872,19.314,231600.0
2010-01-06 14:30:00,21.62,21.67,21.62,21.65,242000.0,19.314,19.3587,19.314,19.3408,242000.0
2010-01-06 14:40:00,21.65,21.65,21.61,21.61,276400.0,19.3408,19.3408,19.3051,19.3051,276400.0
2010-01-06 14:50:00,21.61,21.61,21.6,21.61,378000.0,19.3051,19.3051,19.2961,19.3051,378000.0
2010-01-06 15:00:00,21.61,21.62,21.56,21.56,557200.0,19.3051,19.314,19.2604,19.2604,557200.0
2010-01-06 15:10:00,21.56,21.57,21.53,21.53,369200.0,19.2604,19.2693,19.2336,19.2336,369200.0
2010-01-06 15:20:00,21.53,21.57,21.52,21.56,352000.0,19.2336,19.2693,19.2247,19.2604,352000.0
2010-01-06 15:30:00,21.56,21.56,21.53,21.55,382000.0,19.2604,19.2604,19.2336,19.2515,382000.0
2010-01-06 15:40:00,21.55,21.57,21.52,21.53,780400.0,19.2515,19.2693,19.2247,19.2336,780400.0
2010-01-06 15:50:00,21.53,21.54,21.48,21.49,2094400.0,19.2336,19.2425,19.1889,19.1979,2094400.0
2010-01-07 09:30:00,21.51,21.56,21.42,21.55,903600.0,19.2157,19.2604,19.1353,19.2515,903600.0
2010-01-07 09:40:00,21.56,21.59,21.47,21.49,739600.0,19.2604,19.2872,19.18,19.1979,739600.0
2010-01-07 09:50:00,21.5,21.5,21.42,21.46,1355600.0,19.2068,19.2068,19.1353,19.1711,1355600.0
2010-01-07 10:00:00,21.46,21.49,21.44,21.44,234800.0,19.1711,19.1979,19.1532,19.1532,234800.0
2010-01-07 10:10:00,21.44,21.46,21.39,21.4,416000.0,19.1532,19.1711,19.1085,19.1175,416000.0
2010-01-07 10:20:00,21.4,21.44,21.39,21.43,433200.0,19.1175,19.1532,19.1085,19.1443,433200.0
2010-01-07 10:30:00,21.43,21.47,21.43,21.44,247200.0,19.1443,19.18,19.1443,19.1532,247200.0
2010-01-07 10:40:00,21.44,21.48,21.44,21.46,268800.0,19.1532,19.1889,19.1532,19.1711,268800.0
2010-01-07 10:50:00,21.47,21.48,21.45,21.48,194800.0,19.18,19.1889,19.1621,19.1889,194800.0
2010-01-07 11:00:00,21.48,21.49,21.44,21.46,192400.0,19.1889,19.1979,19.1532,19.1711,192400.0
2010-01-07 11:10:00,21.46,21.49,21.45,21.48,214800.0,19.1711,19.1979,19.1621,19.1889,214800.0
2010-01-07 11:20:00,21.47,21.5,21.46,21.5,313600.0,19.18,19.2068,19.1711,19.2068,313600.0
2010-01-07 11:30:00,21.5,21.5,21.48,21.48,388000.0,19.2068,19.2068,19.1889,19.1889,388000.0
2010-01-07 11:40:00,21.48,21.5,21.47,21.49,267600.0,19.1889,19.2068,19.18,19.1979,267600.0
2010-01-07 11:50:00,21.5,21.51,21.48,21.51,417200.0,19.2068,19.2157,19.1889,19.2157,417200.0
2010-01-07 12:00:00,21.51,21.54,21.48,21.51,340800.0,19.2157,19.2425,19.1889,19.2157,340800.0
2010-01-07 12:10:00,21.5,21.52,21.5,21.5,250800.0,19.2068,19.2247,19.2068,19.2068,250800.0
2010-01-07 12:20:00,21.5,21.52,21.49,21.49,360000.0,19.2068,19.2247,19.1979,19.1979,360000.0
2010-01-07 12:30:00,21.49,21.53,21.48,21.52,267600.0,19.1979,19.2336,19.1889,19.2247,267600.0
2010-01-07 12:40:00,21.51,21.53,21.5,21.53,143600.0,19.2157,19.2336,19.2068,19.2336,143600.0
2010-01-07 12:50:00,21.53,21.53,21.52,21.53,332000.0,19.2336,19.2336,19.2247,19.2336,332000.0
2010-01-07 13:00:00,21.53,21.54,21.52,21.52,170800.0,19.2336,19.2425,19.2247,19.2247,170800.0
2010-01-07 13:10:00,21.52,21.53,21.52,21.53,352400.0,19.2247,19.2336,19.2247,19.2336,352400.0
2010-01-07 13:20:00,21.53,21.56,21.53,21.53,200000.0,19.2336,19.2604,19.2336,19.2336,200000.0
2010-01-07 13:30:00,21.54,21.54,21.52,21.53,334400.0,19.2425,19.2425,19.2247,19.2336,334400.0
2010-01-07 13:40:00,21.53,21.55,21.52,21.53,426400.0,19.2336,19.2515,19.2247,19.2336,426400.0
2010-01-07 13:50:00,21.53,21.53,21.51,21.52,429200.0,19.2336,19.2336,19.2157,19.2247,429200.0
2010-01-07 14:00:00,21.53,21.54,21.52,21.53,318800.0,19.2336,19.2425,19.2247,19.2336,318800.0
2010-01-07 14:10:00,21.53,21.55,21.52,21.53,352000.0,19.2336,19.2515,19.2247,19.2336,352000.0
2010-01-07 14:20:00,21.53,21.57,21.53,21.56,240000.0,19.2336,19.2693,19.2336,19.2604,240000.0
2010-01-07 14:30:00,21.56,21.63,21.56,21.62,416400.0,19.2604,19.3229,19.2604,19.314,416400.0
2010-01-07 14:40:00,21.62,21.7,21.61,21.69,848400.0,19.314,19.3855,19.3051,19.3765,848400.0
2010-01-07 14:50:00,21.68,21.69,21.63,21.64,704800.0,19.3676,19.3765,19.3229,19.3319,704800.0
2010-01-07 15:00:00,21.64,21.64,21.55,21.59,306000.0,19.3319,19.3319,19.2515,19.2872,306000.0
2010-01-07 15:10:00,21.59,21.62,21.57,21.62,361200.0,19.2872,19.314,19.2693,19.314,361200.0
2010-01-07 15:20:00,21.62,21.67,21.6,21.66,388800.0,19.314,19.3587,19.2961,19.3497,388800.0
2010-01-07 15:30:00,21.66,21.73,21.66,21.7,948000.0,19.3497,19.4123,19.3497,19.3855,948000.0
2010-01-07 15:40:00,21.7,21.73,21.67,21.7,1325600.0,19.3855,19.4123,19.3587,19.3855,1325600.0
2010-01-07 15:50:00,21.7,21.75,21.66,21.7,3742800.0,19.3855,19.4301,19.3497,19.3855,3742800.0
2010-01-08 09:30:00,21.71,21.84,21.58,21.8,775200.0,19.3944,19.5105,19.2783,19.4748,775200.0
2010-01-08 09:40:00,21.79,21.85,21.75,21.78,966400.0,19.4659,19.5195,19.4301,19.4569,966400.0
2010-01-08 09:50:00,21.78,21.81,21.77,21.78,374000.0,19.4569,19.4837,19.448,19.4569,374000.0
2010-01-08 10:00:00,21.78,21.8,21.73,21.75,367600.0,19.4569,19.4748,19.4123,19.4301,367600.0
2010-01-08 10:10:00,21.75,21.79,21.73,21.74,223200.0,19.4301,19.4659,19.4123,19.4212,223200.0
2010-01-08 10:20:00,21.74,21.75,21.68,21.71,729200.0,19.4212,19.4301,19.3676,19.3944,729200.0
2010-01-08 10:30:00,21.7,21.71,21.6,21.68,524800.0,19.3855,19.3944,19.2961,19.3676,524800.0
2010-01-08 10:40:00,21.68,21.68,21.59,21.61,199200.0,19.3676,19.3676,19.2872,19.3051,199200.0
2010-01-08 10:50:00,21.61,21.69,21.6,21.68,290800.0,19.3051,19.3765,19.2961,19.3676,290800.0
2010-01-08 11:00:00,21.68,21.68,21.61,21.62,213600.0,19.3676,19.3676,19.3051,19.314,213600.0
2010-01-08 11:10:00,21.62,21.68,21.62,21.68,214000.0,19.314,19.3676,19.314,19.3676,214000.0
2010-01-08 11:20:00,21.68,21.68,21.63,21.63,124400.0,19.3676,19.3676,19.3229,19.3229,124400.0
2010-01-08 11:30:00,21.64,21.65,21.59,21.61,244800.0,19.3319,19.3408,19.2872,19.3051,244800.0
2010-01-08 11:40:00,21.6,21.61,21.56,21.6,229200.0,19.2961,19.3051,19.2604,19.2961,229200.0
2010-01-08 11:50:00,21.59,21.61,21.59,21.6,346800.0,19.2872,19.3051,19.2872,19.2961,346800.0
2010-01-08 12:00:00,21.6,21.6,21.57,21.6,155200.0,19.2961,19.2961,19.2693,19.2961,155200.0
2010-01-08 12:10:00,21.6,21.63,21.6,21.61,126400.0,19.2961,19.3229,19.2961,19.3051,126400.0
2010-01-08 12:20:00,21.6,21.62,21.6,21.61,134400.0,19.2961,19.314,19.2961,19.3051,134400.0
2010-01-08 12:30:00,21.61,21.65,21.61,21.63,246400.0,19.3051,19.3408,19.3051,19.3229,246400.0
2010-01-08 12:40:00,21.63,21.66,21.63,21.66,172000.0,19.3229,19.3497,19.3229,19.3497,172000.0
2010-01-08 12:50:00,21.66,21.66,21.63,21.63,126800.0,19.3497,19.3497,19.3229,19.3229,126800.0
2010-01-08 13:00:00,21.63,21.68,21.62,21.67,204400.0,19.3229,19.3676,19.314,19.3587,204400.0
2010-01-08 13:10:00,21.67,21.68,21.66,21.66,138800.0,19.3587,19.3676,19.3497,19.3497,138800.0
2010-01-08 13:20:00,21.66,21.67,21.64,21.65,141600.0,19.3497,19.3587,19.3319,19.3408,141600.0
2010-01-08 13:30:00,21.65,21.68,21.64,21.65,158400.0,19.3408,19.3676,19.3319,19.3408,158400.0
2010-01-08 13:40:00,21.65,21.66,21.64,21.66,118400.0,19.3408,19.3497,19.3319,19.3497,118400.0
2010-01-08 13:50:00,21.65,21.66,21.63,21.63,118400.0,19.3408,19.3497,19.3229,19.3229,118400.0
2010-01-08 14:00:00,21.63,21.65,21.63,21.64,116400.0,19.3229,19.3408,19.3229,19.3319,116400.0
2010-01-08 14:10:00,21.65,21.65,21.63,21.63,67600.0,19.3408,19.3408,19.3229,19.3229,67600.0
2010-01-08 14:20:00,21.63,21.64,21.62,21.62,201600.0,19.3229,19.3319,19.314,19.314,201600.0
2010-01-08 14:30:00,21.62,21.62,21.57,21.6,208400.0,19.314,19.314,19.2693,19.2961,208400.0
2010-01-08 14:40:00,21.6,21.61,21.58,21.59,159200.0,19.2961,19.3051,19.2783,19.2872,159200.0
2010-01-08 14:50:00,21.59,21.61,21.59,21.59,144800.0,19.2872,19.3051,19.2872,19.2872,144800.0
2010-01-08 15:00:00,21.58,21.63,21.56,21.63,214400.0,19.2783,19.3229,19.2604,19.3229,214400.0
2010-01-08 15:10:00,21.63,21.67,21.62,21.66,185200.0,19.3229,19.3587,19.314,19.3497,185200.0
2010-01-08 15:20:00,21.66,21.67,21.65,21.67,196000.0,19.3497,19.3587,19.3408,19.3587,196000.0
2010-01-08 15:30:00,21.67,21.73,21.65,21.72,268800.0,19.3587,19.4123,19.3408,19.4033,268800.0
2010-01-08 15:40:00,21.72,21.76,21.72,21.74,702000.0,19.4033,19.4391,19.4033,19.4212,702000.0
2010-01-08 15:50:00,21.74,21.76,21.73,21.74,1012800.0,19.4212,19.4391,19.4123,19.4212,1012800.0
2010-01-11 09:30:00,21.88,21.99,21.87,21.93,1045200.0,19.5463,19.6445,19.5373,19.5909,1045200.0
2010-01-11 09:40:00,21.93,21.93,21.83,21.83,546800.0,19.5909,19.5909,19.5016,19.5016,546800.0
2010-01-11 09:50:00,21.84,21.93,21.83,21.9,436400.0,19.5105,19.5909,19.5016,19.5641,436400.0
2010-01-11 10:00:00,21.91,21.92,21.76,21.78,288400.0,19.5731,19.582,19.4391,19.4569,288400.0
2010-01-11 10:10:00,21.78,21.82,21.76,21.77,305200.0,19.4569,19.4927,19.4391,19.448,305200.0
2010-01-11 10:20:00,21.77,21.78,21.7,21.77,340800.0,19.448,19.4569,19.3855,19.448,340800.0
2010-01-11 10:30:00,21.77,21.83,21.77,21.81,231200.0,19.448,19.5016,19.448,19.4837,231200.0
2010-01-11 10:40:00,21.81,21.82,21.74,21.82,268800.0,19.4837,19.4927,19.4212,19.4927,268800.0
2010-01-11 10:50:00,21.81,21.82,21.73,21.73,302400.0,19.4837,19.4927,19.4123,19.4123,302400.0
2010-01-11 11:00:00,21.73,21.74,21.64,21.66,410800.0,19.4123,19.4212,19.3319,19.3497,410800.0
2010-01-11 11:10:00,21.66,21.68,21.61,21.66,363600.0,19.3497,19.3676,19.3051,19.3497,363600.0
2010-01-11 11:20:00,21.66,21.66,21.61,21.63,250800.0,19.3497,19.3497,19.3051,19.3229,250800.0
2010-01-11 11:30:00,21.63,21.64,21.59,21.61,286800.0,19.3229,19.3319,19.2872,19.3051,286800.0
2010-01-11 11:40:00,21.61,21.63,21.54,21.57,335600.0,19.3051,19.3229,19.2425,19.2693,335600.0
2010-01-11 11:50:00,21.57,21.63,21.56,21.62,292000.0,19.2693,19.3229,19.2604,19.314,292000.0
2010-01-11 12:00:00,21.63,21.67,21.59,21.63,242000.0,19.3229,19.3587,19.2872,19.3229,242000.0
2010-01-11 12:10:00,21.63,21.65,21.61,21.63,161600.0,19.3229,19.3408,19.3051,19.3229,161600.0
2010-01-11 12:20:00,21.63,21.63,21.61,21.62,176400.0,19.3229,19.3229,19.3051,19.314,176400.0
2010-01-11 12:30:00,21.62,21.63,21.61,21.63,246800.0,19.314,19.3229,19.3051,19.3229,246800.0
2010-01-11 12:40:00,21.63,21.64,21.61,21.61,204000.0,19.3229,19.3319,19.3051,19.3051,204000.0
2010-01-11 12:50:00,21.62,21.64,21.61,21.62,306400.0,19.314,19.3319,19.3051,19.314,306400.0
2010-01-11 13:00:00,21.62,21.65,21.61,21.64,254000.0,19.314,19.3408,19.3051,19.3319,254000.0
2010-01-11 13:10:00,21.64,21.65,21.61,21.63,137600.0,19.3319,19.3408,19.3051,19.3229,137600.0
2010-01-11 13:20:00,21.63,21.64,21.62,21.63,152800.0,19.3229,19.3319,19.314,19.3229,152800.0
2010-01-11 13:30:00,21.62,21.63,21.61,21.63,152000.0,19.314,19.3229,19.3051,19.3229,152000.0
2010-01-11 13:40:00,21.63,21.64,21.62,21.63,128800.0,19.3229,19.3319,19.314,19.3229,128800.0
2010-01-11 13:50:00,21.63,21.63,21.61,21.63,126400.0,19.3229,19.3229,19.3051,19.3229,126400.0
2010-01-11 14:00:00,21.63,21.64,21.62,21.62,188400.0,19.3229,19.3319,19.314,19.314,188400.0
2010-01-11 14:10:00,21.62,21.63,21.59,21.6,238400.0,19.314,19.3229,19.2872,19.2961,238400.0
2010-01-11 14:20:00,21.6,21.63,21.6,21.61,136800.0,19.2961,19.3229,19.2961,19.3051,136800.0
2010-01-11 14:30:00,21.61,21.66,21.61,21.66,240000.0,19.3051,19.3497,19.3051,19.3497,240000.0
2010-01-11 14:40:00,21.66,21.67,21.63,21.66,240800.0,19.3497,19.3587,19.3229,19.3497,240800.0
2010-01-11 14:50:00,21.66,21.66,21.6,21.61,185200.0,19.3497,19.3497,19.2961,19.3051,185200.0
2010-01-11 15:00:00,21.61,21.66,21.6,21.66,236800.0,19.3051,19.3497,19.2961,19.3497,236800.0
2010-01-11 15:10:00,21.66,21.71,21.66,21.67,386000.0,19.3497,19.3944,19.3497,19.3587,386000.0
2010-01-11 15:20:00,21.67,21.68,21.64,21.66,240000.0,19.3587,19.3676,19.3319,19.3497,240000.0
2010-01-11 15:30:00,21.66,21.72,21.66,21.69,467600.0,19.3497,19.4033,19.3497,19.3765,467600.0
2010-01-11 15:40:00,21.69,21.72,21.65,21.71,560400.0,19.3765,19.4033,19.3408,19.3944,560400.0
2010-01-11 15:50:00,21.71,21.72,21.66,21.7,643200.0,19.3944,19.4033,19.3497,19.3855,643200.0
2010-01-12 09:30:00,21.65,21.66,21.48,21.49,697600.0,19.3408,19.3497,19.1889,19.1979,697600.0
2010-01-12 09:40:00,21.49,21.6,21.46,21.58,996000.0,19.1979,19.2961,19.1711,19.2783,996000.0
2010-01-12 09:50:00,21.58,21.64,21.53,21.53,569200.0,19.2783,19.3319,19.2336,19.2336,569200.0
2010-01-12 10:00:00,21.53,21.62,21.52,21.61,945200.0,19.2336,19.314,19.2247,19.3051,945200.0
2010-01-12 10:10:00,21.61,21.63,21.57,21.58,398000.0,19.3051,19.3229,19.2693,19.2783,398000.0
2010-01-12 10:20:00,21.58,21.62,21.55,21.61,590000.0,19.2783,19.314,19.2515,19.3051,590000.0
2010-01-12 10:30:00,21.61,21.62,21.59,21.59,120000.0,19.3051,19.314,19.2872,19.2872,120000.0
2010-01-12 10:40:00,21.59,21.59,21.55,21.55,307200.0,19.2872,19.2872,19.2515,19.2515,307200.0
2010-01-12 10:50:00,21.55,21.58,21.53,21.56,208000.0,19.2515,19.2783,19.2336,19.2604,208000.0
2010-01-12 11:00:00,21.56,21.57,21.53,21.56,276400.0,19.2604,19.2693,19.2336,19.2604,276400.0
2010-01-12 11:10:00,21.57,21.61,21.56,21.6,152000.0,19.2693,19.3051,19.2604,19.2961,152000.0
2010-01-12 11:20:00,21.6,21.7,21.59,21.7,412400.0,19.2961,19.3855,19.2872,19.3855,412400.0
2010-01-12 11:30:00,21.69,21.76,21.64,21.64,412800.0,19.3765,19.4391,19.3319,19.3319,412800.0
2010-01-12 11:40:00,21.64,21.65,21.59,21.6,268000.0,19.3319,19.3408,19.2872,19.2961,268000.0
2010-01-12 11:50:00,21.6,21.6,21.56,21.58,137600.0,19.2961,19.2961,19.2604,19.2783,137600.0
2010-01-12 12:00:00,21.58,21.58,21.54,21.56,157200.0,19.2783,19.2783,19.2425,19.2604,157200.0
2010-01-12 12:10:00,21.56,21.6,21.55,21.59,123200.0,19.2604,19.2961,19.2515,19.2872,123200.0
2010-01-12 12:20:00,21.58,21.59,21.53,21.54,539600.0,19.2783,19.2872,19.2336,19.2425,539600.0
2010-01-12 12:30:00,21.54,21.56,21.54,21.56,150800.0,19.2425,19.2604,19.2425,19.2604,150800.0
2010-01-12 12:40:00,21.56,21.57,21.54,21.54,226000.0,19.2604,19.2693,19.2425,19.2425,226000.0
2010-01-12 12:50:00,21.54,21.55,21.51,21.55,216400.0,19.2425,19.2515,19.2157,19.2515,216400.0
2010-01-12 13:00:00,21.54,21.55,21.52,21.53,158000.0,19.2425,19.2515,19.2247,19.2336,158000.0
2010-01-12 13:10:00,21.53,21.55,21.53,21.53,150000.0,19.2336,19.2515,19.2336,19.2336,150000.0
2010-01-12 13:20:00,21.53,21.55,21.5,21.54,168800.0,19.2336,19.2515,19.2068,19.2425,168800.0
2010-01-12 13:30:00,21.55,21.55,21.53,21.54,139200.0,19.2515,19.2515,19.2336,19.2425,139200.0
2010-01-12 13:40:00,21.54,21.54,21.51,21.54,200800.0,19.2425,19.2425,19.2157,19.2425,200800.0
2010-01-12 13:50:00,21.54,21.59,21.54,21.55,137200.0,19.2425,19.2872,19.2425,19.2515,137200.0
2010-01-12 14:00:00,21.55,21.55,21.53,21.54,281200.0,19.2515,19.2515,19.2336,19.2425,281200.0
2010-01-12 14:10:00,21.54,21.54,21.49,21.5,304800.0,19.2425,19.2425,19.1979,19.2068,304800.0
2010-01-12 14:20:00,21.5,21.5,21.49,21.5,104400.0,19.2068,19.2068,19.1979,19.2068,104400.0
2010-01-12 14:30:00,21.5,21.52,21.48,21.51,263600.0,19.2068,19.2247,19.1889,19.2157,263600.0
2010-01-12 14:40:00,21.51,21.53,21.51,21.51,125200.0,19.2157,19.2336,19.2157,19.2157,125200.0
2010-01-12 14:50:00,21.51,21.65,21.51,21.64,374800.0,19.2157,19.3408,19.2157,19.3319,374800.0
2010-01-12 15:00:00,21.64,21.64,21.58,21.59,142400.0,19.3319,19.3319,19.2783,19.2872,142400.0
2010-01-12 15:10:00,21.59,21.59,21.54,21.58,247600.0,19.2872,19.2872,19.2425,19.2783,247600.0
2010-01-12 15:20:00,21.58,21.58,21.55,21.58,140400.0,19.2783,19.2783,19.2515,19.2783,140400.0
2010-01-12 15:30:00,21.58,21.58,21.54,21.55,394800.0,19.2783,19.2783,19.2425,19.2515,394800.0
2010-01-12 15:40:00,21.55,21.58,21.55,21.56,304400.0,19.2515,19.2783,19.2515,19.2604,304400.0
2010-01-12 15:50:00,21.56,21.6,21.55,21.59,623200.0,19.2604,19.2961,19.2515,19.2872,623200.0
2010-01-13 09:30:00,21.67,21.75,21.53,21.57,562800.0,19.3587,19.4301,19.2336,19.2693,562800.0
2010-01-13 09:40:00,21.55,21.68,21.55,21.65,336000.0,19.2515,19.3676,19.2515,19.3408,336000.0
2010-01-13 09:50:00,21.65,21.68,21.56,21.61,296800.0,19.3408,19.3676,19.2604,19.3051,296800.0
2010-01-13 10:00:00,21.61,21.64,21.59,21.64,259200.0,19.3051,19.3319,19.2872,19.3319,259200.0
2010-01-13 10:10:00,21.64,21.64,21.54,21.54,308000.0,19.3319,19.3319,19.2425,19.2425,308000.0
2010-01-13 10:20:00,21.54,21.62,21.54,21.62,246400.0,19.2425,19.314,19.2425,19.314,246400.0
2010-01-13 10:30:00,21.61,21.62,21.59,21.6,224800.0,19.3051,19.314,19.2872,19.2961,224800.0
2010-01-13 10:40:00,21.6,21.63,21.58,21.63,248800.0,19.2961,19.3229,19.2783,19.3229,248800.0
2010-01-13 10:50:00,21.64,21.64,21.56,21.58,212400.0,19.3319,19.3319,19.2604,19.2783,212400.0
2010-01-13 11:00:00,21.59,21.59,21.51,21.51,286000.0,19.2872,19.2872,19.2157,19.2157,286000.0
2010-01-13 11:10:00,21.51,21.53,21.49,21.5,232400.0,19.2157,19.2336,19.1979,19.2068,232400.0
2010-01-13 11:20:00,21.51,21.63,21.5,21.63,853200.0,19.2157,19.3229,19.2068,19.3229,853200.0
2010-01-13 11:30:00,21.63,21.67,21.62,21.64,760800.0,19.3229,19.3587,19.314,19.3319,760800.0
2010-01-13 11:40:00,21.65,21.67,21.62,21.64,723600.0,19.3408,19.3587,19.314,19.3319,723600.0
2010-01-13 11:50:00,21.64,21.65,21.6,21.63,132800.0,19.3319,19.3408,19.2961,19.3229,132800.0
2010-01-13 12:00:00,21.64,21.67,21.64,21.66,305200.0,19.3319,19.3587,19.3319,19.3497,305200.0
2010-01-13 12:10:00,21.66,21.66,21.59,21.59,268000.0,19.3497,19.3497,19.2872,19.2872,268000.0
2010-01-13 12:20:00,21.59,21.64,21.58,21.61,268400.0,19.2872,19.3319,19.2783,19.3051,268400.0
2010-01-13 12:30:00,21.61,21.65,21.61,21.63,198400.0,19.3051,19.3408,19.3051,19.3229,198400.0
2010-01-13 12:40:00,21.63,21.64,21.62,21.63,86400.0,19.3229,19.3319,19.314,19.3229,86400.0
2010-01-13 12:50:00,21.63,21.65,21.62,21.63,172800.0,19.3229,19.3408,19.314,19.3229,172800.0
2010-01-13 13:00:00,21.63,21.64,21.61,21.62,156400.0,19.3229,19.3319,19.3051,19.314,156400.0
2010-01-13 13:10:00,21.61,21.64,21.6,21.63,134000.0,19.3051,19.3319,19.2961,19.3229,134000.0
2010-01-13 13:20:00,21.63,21.65,21.62,21.65,189600.0,19.3229,19.3408,19.314,19.3408,189600.0
2010-01-13 13:30:00,21.64,21.66,21.64,21.64,84800.0,19.3319,19.3497,19.3319,19.3319,84800.0
2010-01-13 13:40:00,21.64,21.66,21.64,21.64,130400.0,19.3319,19.3497,19.3319,19.3319,130400.0
2010-01-13 13:50:00,21.64,21.64,21.61,21.62,146800.0,19.3319,19.3319,19.3051,19.314,146800.0
2010-01-13 14:00:00,21.61,21.65,21.61,21.65,204400.0,19.3051,19.3408,19.3051,19.3408,204400.0
2010-01-13 14:10:00,21.65,21.65,21.64,21.64,131200.0,19.3408,19.3408,19.3319,19.3319,131200.0
2010-01-13 14:20:00,21.64,21.66,21.64,21.64,159600.0,19.3319,19.3497,19.3319,19.3319,159600.0
2010-01-13 14:30:00,21.64,21.67,21.64,21.66,198400.0,19.3319,19.3587,19.3319,19.3497,198400.0
2010-01-13 14:40:00,21.66,21.74,21.66,21.71,518800.0,19.3497,19.4212,19.3497,19.3944,518800.0
2010-01-13 14:50:00,21.71,21.71,21.66,21.66,230400.0,19.3944,19.3944,19.3497,19.3497,230400.0
2010-01-13 15:00:00,21.67,21.72,21.66,21.69,251200.0,19.3587,19.4033,19.3497,19.3765,251200.0
2010-01-13 15:10:00,21.69,21.71,21.67,21.7,272000.0,19.3765,19.3944,19.3587,19.3855,272000.0
2010-01-13 15:20:00,21.7,21.73,21.69,21.72,268800.0,19.3855,19.4123,19.3765,19.4033,268800.0
2010-01-13 15:30:00,21.73,21.77,21.73,21.76,708800.0,19.4123,19.448,19.4123,19.4391,708800.0
2010-01-13 15:40:00,21.76,21.78,21.73,21.78,462400.0,19.4391,19.4569,19.4123,19.4569,462400.0
2010-01-13 15:50:00,21.79,21.8,21.76,21.77,1117200.0,19.4659,19.4748,19.4391,19.448,1117200.0
2010-01-14 09:30:00,21.74,21.75,21.63,21.73,463200.0,19.4212,19.4301,19.3229,19.4123,463200.0
2010-01-14 09:40:00,21.73,21.84,21.72,21.8,538400.0,19.4123,19.5105,19.4033,19.4748,538400.0
2010-01-14 09:50:00,21.8,21.81,21.72,21.72,463600.0,19.4748,19.4837,19.4033,19.4033,463600.0
2010-01-14 10:00:00,21.73,21.77,21.71,21.74,452800.0,19.4123,19.448,19.3944,19.4212,452800.0
2010-01-14 10:10:00,21.74,21.86,21.74,21.85,596000.0,19.4212,19.5284,19.4212,19.5195,596000.0
2010-01-14 10:20:00,21.85,21.86,21.73,21.73,505200.0,19.5195,19.5284,19.4123,19.4123,505200.0
2010-01-14 10:30:00,21.73,21.74,21.67,21.73,680800.0,19.4123,19.4212,19.3587,19.4123,680800.0
2010-01-14 10:40:00,21.73,21.77,21.7,21.71,266000.0,19.4123,19.448,19.3855,19.3944,266000.0
2010-01-14 10:50:00,21.71,21.72,21.69,21.7,234800.0,19.3944,19.4033,19.3765,19.3855,234800.0
2010-01-14 11:00:00,21.7,21.73,21.68,21.73,236400.0,19.3855,19.4123,19.3676,19.4123,236400.0
2010-01-14 11:10:00,21.72,21.73,21.68,21.72,301200.0,19.4033,19.4123,19.3676,19.4033,301200.0
2010-01-14 11:20:00,21.72,21.75,21.71,21.75,347600.0,19.4033,19.4301,19.3944,19.4301,347600.0
2010-01-14 11:30:00,21.75,21.75,21.72,21.72,178800.0,19.4301,19.4301,19.4033,19.4033,178800.0
2010-01-14 11:40:00,21.73,21.75,21.72,21.75,187600.0,19.4123,19.4301,19.4033,19.4301,187600.0
2010-01-14 11:50:00,21.75,21.77,21.73,21.75,486400.0,19.4301,19.448,19.4123,19.4301,486400.0
2010-01-14 12:00:00,21.75,21.77,21.74,21.77,446800.0,19.4301,19.448,19.4212,19.448,446800.0
2010-01-14 12:10:00,21.77,21.77,21.75,21.76,302400.0,19.448,19.448,19.4301,19.4391,302400.0
2010-01-14 12:20:00,21.76,21.78,21.75,21.77,349200.0,19.4391,19.4569,19.4301,19.448,349200.0
2010-01-14 12:30:00,21.77,21.79,21.77,21.79,350400.0,19.448,19.4659,19.448,19.4659,350400.0
2010-01-14 12:40:00,21.79,21.81,21.79,21.81,298000.0,19.4659,19.4837,19.4659,19.4837,298000.0
2010-01-14 12:50:00,21.81,21.81,21.78,21.8,269200.0,19.4837,19.4837,19.4569,19.4748,269200.0
2010-01-14 13:00:00,21.8,21.88,21.79,21.87,647600.0,19.4748,19.5463,19.4659,19.5373,647600.0
2010-01-14 13:10:00,21.87,21.88,21.82,21.87,266400.0,19.5373,19.5463,19.4927,19.5373,266400.0
2010-01-14 13:20:00,21.87,21.88,21.82,21.82,254800.0,19.5373,19.5463,19.4927,19.4927,254800.0
2010-01-14 13:30:00,21.82,21.88,21.82,21.86,278800.0,19.4927,19.5463,19.4927,19.5284,278800.0
2010-01-14 13:40:00,21.86,21.88,21.84,21.84,354800.0,19.5284,19.5463,19.5105,19.5105,354800.0
2010-01-14 13:50:00,21.84,21.84,21.76,21.8,282400.0,19.5105,19.5105,19.4391,19.4748,282400.0
2010-01-14 14:00:00,21.8,21.88,21.8,21.86,253600.0,19.4748,19.5463,19.4748,19.5284,253600.0
2010-01-14 14:10:00,21.86,21.88,21.85,21.86,330800.0,19.5284,19.5463,19.5195,19.5284,330800.0
2010-01-14 14:20:00,21.86,21.87,21.83,21.86,189200.0,19.5284,19.5373,19.5016,19.5284,189200.0
2010-01-14 14:30:00,21.86,21.87,21.83,21.86,202400.0,19.5284,19.5373,19.5016,19.5284,202400.0
2010-01-14 14:40:00,21.87,21.88,21.85,21.86,229600.0,19.5373,19.5463,19.5195,19.5284,229600.0
2010-01-14 14:50:00,21.86,21.86,21.83,21.85,199600.0,19.5284,19.5284,19.5016,19.5195,199600.0
2010-01-14 15:00:00,21.86,21.87,21.83,21.84,251200.0,19.5284,19.5373,19.5016,19.5105,251200.0
2010-01-14 15:10:00,21.84,21.85,21.83,21.83,217600.0,19.5105,19.5195,19.5016,19.5016,217600.0
2010-01-14 15:20:00,21.84,21.85,21.83,21.84,353600.0,19.5105,19.5195,19.5016,19.5105,353600.0
2010-01-14 15:30:00,21.84,21.86,21.82,21.84,414400.0,19.5105,19.5284,19.4927,19.5105,414400.0
2010-01-14 15:40:00,21.84,21.88,21.84,21.87,577600.0,19.5105,19.5463,19.5105,19.5373,577600.0
2010-01-14 15:50:00,21.87,21.88,21.84,21.86,1227600.0,19.5373,19.5463,19.5105,19.5284,1227600.0
2010-01-15 09:30:00,21.87,21.88,21.8,21.86,3000000.0,19.5373,19.5463,19.4748,19.5284,3000000.0
2010-01-15 09:40:00,21.86,21.89,21.73,21.74,1824000.0,19.5284,19.5552,19.4123,19.4212,1824000.0
2010-01-15 09:50:00,21.74,21.77,21.63,21.66,756000.0,19.4212,19.448,19.3229,19.3497,756000.0
2010-01-15 10:00:00,21.66,21.67,21.63,21.64,491200.0,19.3497,19.3587,19.3229,19.3319,491200.0
2010-01-15 10:10:00,21.64,21.69,21.63,21.68,353200.0,19.3319,19.3765,19.3229,19.3676,353200.0
2010-01-15 10:20:00,21.68,21.7,21.64,21.65,278800.0,19.3676,19.3855,19.3319,19.3408,278800.0
2010-01-15 10:30:00,21.65,21.68,21.64,21.64,473600.0,19.3408,19.3676,19.3319,19.3319,473600.0
2010-01-15 10:40:00,21.64,21.64,21.58,21.63,614000.0,19.3319,19.3319,19.2783,19.3229,614000.0
2010-01-15 10:50:00,21.64,21.68,21.63,21.66,250000.0,19.3319,19.3676,19.3229,19.3497,250000.0
2010-01-15 11:00:00,21.66,21.69,21.64,21.68,239600.0,19.3497,19.3765,19.3319,19.3676,239600.0
2010-01-15 11:10:00,21.68,21.7,21.67,21.68,193200.0,19.3676,19.3855,19.3587,19.3676,193200.0
2010-01-15 11:20:00,21.69,21.71,21.67,21.67,132000.0,19.3765,19.3944,19.3587,19.3587,132000.0
2010-01-15 11:30:00,21.67,21.67,21.63,21.63,200800.0,19.3587,19.3587,19.3229,19.3229,200800.0
2010-01-15 11:40:00,21.64,21.71,21.62,21.71,330800.0,19.3319,19.3944,19.314,19.3944,330800.0
2010-01-15 11:50:00,21.71,21.74,21.68,21.69,166000.0,19.3944,19.4212,19.3676,19.3765,166000.0
2010-01-15 12:00:00,21.69,21.69,21.67,21.68,85200.0,19.3765,19.3765,19.3587,19.3676,85200.0
2010-01-15 12:10:00,21.68,21.71,21.66,21.67,88400.0,19.3676,19.3944,19.3497,19.3587,88400.0
2010-01-15 12:20:00,21.67,21.68,21.64,21.64,76000.0,19.3587,19.3676,19.3319,19.3319,76000.0
2010-01-15 12:30:00,21.64,21.64,21.6,21.6,196800.0,19.3319,19.3319,19.2961,19.2961,196800.0
2010-01-15 12:40:00,21.6,21.61,21.56,21.58,281600.0,19.2961,19.3051,19.2604,19.2783,281600.0
2010-01-15 12:50:00,21.58,21.59,21.57,21.58,226800.0,19.2783,19.2872,19.2693,19.2783,226800.0
2010-01-15 13:00:00,21.58,21.58,21.55,21.55,351200.0,19.2783,19.2783,19.2515,19.2515,351200.0
2010-01-15 13:10:00,21.55,21.57,21.54,21.56,166800.0,19.2515,19.2693,19.2425,19.2604,166800.0
2010-01-15 13:20:00,21.56,21.56,21.53,21.53,266400.0,19.2604,19.2604,19.2336,19.2336,266400.0
2010-01-15 13:30:00,21.53,21.56,21.52,21.53,220000.0,19.2336,19.2604,19.2247,19.2336,220000.0
2010-01-15 13:40:00,21.53,21.58,21.52,21.58,282000.0,19.2336,19.2783,19.2247,19.2783,282000.0
2010-01-15 13:50:00,21.58,21.6,21.55,21.58,222000.0,19.2783,19.2961,19.2515,19.2783,222000.0
2010-01-15 14:00:00,21.58,21.6,21.56,21.6,446400.0,19.2783,19.2961,19.2604,19.2961,446400.0
2010-01-15 14:10:00,21.6,21.61,21.57,21.59,318800.0,19.2961,19.3051,19.2693,19.2872,318800.0
2010-01-15 14:20:00,21.59,21.59,21.54,21.54,279200.0,19.2872,19.2872,19.2425,19.2425,279200.0
2010-01-15 14:30:00,21.54,21.54,21.49,21.5,764400.0,19.2425,19.2425,19.1979,19.2068,764400.0
2010-01-15 14:40:00,21.5,21.51,21.48,21.5,401200.0,19.2068,19.2157,19.1889,19.2068,401200.0
2010-01-15 14:50:00,21.5,21.51,21.48,21.5,386400.0,19.2068,19.2157,19.1889,19.2068,386400.0
2010-01-15 15:00:00,21.5,21.51,21.49,21.5,521600.0,19.2068,19.2157,19.1979,19.2068,521600.0
2010-01-15 15:10:00,21.5,21.53,21.5,21.53,511600.0,19.2068,19.2336,19.2068,19.2336,511600.0
2010-01-15 15:20:00,21.53,21.54,21.51,21.51,416000.0,19.2336,19.2425,19.2157,19.2157,416000.0
2010-01-15 15:30:00,21.51,21.54,21.51,21.54,807200.0,19.2157,19.2425,19.2157,19.2425,807200.0
2010-01-15 15:40:00,21.54,21.59,21.54,21.58,885600.0,19.2425,19.2872,19.2425,19.2783,885600.0
2010-01-15 15:50:00,21.58,21.58,21.53,21.54,2702400.0,19.2783,19.2783,19.2336,19.2425,2702400.0
2010-01-19 09:30:00,21.54,21.56,21.43,21.52,365600.0,19.2425,19.2604,19.1443,19.2247,365600.0
2010-01-19 09:40:00,21.52,21.65,21.49,21.63,418400.0,19.2247,19.3408,19.1979,19.3229,418400.0
2010-01-19 09:50:00,21.63,21.73,21.61,21.72,384800.0,19.3229,19.4123,19.3051,19.4033,384800.0
2010-01-19 10:00:00,21.72,21.74,21.67,21.74,191200.0,19.4033,19.4212,19.3587,19.4212,191200.0
2010-01-19 10:10:00,21.74,21.9,21.73,21.89,746400.0,19.4212,19.5641,19.4123,19.5552,746400.0
2010-01-19 10:20:00,21.89,22.0,21.89,21.98,683600.0,19.5552,19.6535,19.5552,19.6356,683600.0
2010-01-19 10:30:00,21.97,22.03,21.96,22.0,742800.0,19.6267,19.6803,19.6177,19.6535,742800.0
2010-01-19 10:40:00,22.0,22.1,22.0,22.04,661600.0,19.6535,19.7428,19.6535,19.6892,661600.0
2010-01-19 10:50:00,22.03,22.06,21.99,22.01,656800.0,19.6803,19.7071,19.6445,19.6624,656800.0
2010-01-19 11:00:00,22.01,22.02,22.0,22.01,336400.0,19.6624,19.6713,19.6535,19.6624,336400.0
2010-01-19 11:10:00,22.01,22.05,22.0,22.02,316000.0,19.6624,19.6981,19.6535,19.6713,316000.0
2010-01-19 11:20:00,22.02,22.02,21.95,21.99,610800.0,19.6713,19.6713,19.6088,19.6445,610800.0
2010-01-19 11:30:00,21.98,22.04,21.98,22.02,267200.0,19.6356,19.6892,19.6356,19.6713,267200.0
2010-01-19 11:40:00,22.01,22.03,21.96,21.97,230800.0,19.6624,19.6803,19.6177,19.6267,230800.0
2010-01-19 11:50:00,21.98,21.98,21.93,21.94,158400.0,19.6356,19.6356,19.5909,19.5999,158400.0
2010-01-19 12:00:00,21.94,21.97,21.93,21.94,227200.0,19.5999,19.6267,19.5909,19.5999,227200.0
2010-01-19 12:10:00,21.94,21.94,21.85,21.85,478800.0,19.5999,19.5999,19.5195,19.5195,478800.0
2010-01-19 12:20:00,21.85,21.86,21.8,21.81,473200.0,19.5195,19.5284,19.4748,19.4837,473200.0
2010-01-19 12:30:00,21.81,21.83,21.79,21.81,252400.0,19.4837,19.5016,19.4659,19.4837,252400.0
2010-01-19 12:40:00,21.82,21.9,21.81,21.89,183600.0,19.4927,19.5641,19.4837,19.5552,183600.0
2010-01-19 12:50:00,21.89,21.89,21.86,21.88,170400.0,19.5552,19.5552,19.5284,19.5463,170400.0
2010-01-19 13:00:00,21.88,21.89,21.83,21.83,174000.0,19.5463,19.5552,19.5016,19.5016,174000.0
2010-01-19 13:10:00,21.83,21.87,21.83,21.85,199200.0,19.5016,19.5373,19.5016,19.5195,199200.0
2010-01-19 13:20:00,21.85,21.86,21.85,21.85,162800.0,19.5195,19.5284,19.5195,19.5195,162800.0
2010-01-19 13:30:00,21.86,21.92,21.85,21.92,198400.0,19.5284,19.582,19.5195,19.582,198400.0
2010-01-19 13:40:00,21.92,21.93,21.9,21.91,192400.0,19.582,19.5909,19.5641,19.5731,192400.0
2010-01-19 13:50:00,21.91,21.93,21.86,21.86,194000.0,19.5731,19.5909,19.5284,19.5284,194000.0
2010-01-19 14:00:00,21.86,21.87,21.85,21.87,225600.0,19.5284,19.5373,19.5195,19.5373,225600.0
2010-01-19 14:10:00,21.87,21.87,21.85,21.85,107200.0,19.5373,19.5373,19.5195,19.5195,107200.0
2010-01-19 14:20:00,21.86,21.87,21.85,21.86,142000.0,19.5284,19.5373,19.5195,19.5284,142000.0
2010-01-19 14:30:00,21.86,21.87,21.85,21.86,195200.0,19.5284,19.5373,19.5195,19.5284,195200.0
2010-01-19 14:40:00,21.86,21.89,21.86,21.89,169600.0,19.5284,19.5552,19.5284,19.5552,169600.0
2010-01-19 14:50:00,21.89,21.95,21.89,21.94,419200.0,19.5552,19.6088,19.5552,19.5999,419200.0
2010-01-19 15:00:00,21.94,21.96,21.9,21.92,440000.0,19.5999,19.6177,19.5641,19.582,440000.0
2010-01-19 15:10:00,21.92,21.93,21.91,21.93,240800.0,19.582,19.5909,19.5731,19.5909,240800.0
2010-01-19 15:20:00,21.93,21.99,21.91,21.98,352800.0,19.5909,19.6445,19.5731,19.6356,352800.0
2010-01-19 15:30:00,21.98,21.98,21.91,21.92,495200.0,19.6356,19.6356,19.5731,19.582,495200.0
2010-01-19 15:40:00,21.92,21.93,21.9,21.93,562000.0,19.582,19.5909,19.5641,19.5909,562000.0
2010-01-19 15:50:00,21.93,21.97,21.92,21.95,811200.0,19.5909,19.6267,19.582,19.6088,811200.0
2010-01-20 09:30:00,21.92,21.93,21.75,21.8,806400.0,19.582,19.5909,19.4301,19.4748,806400.0
2010-01-20 09:40:00,21.79,21.8,21.68,21.7,530800.0,19.4659,19.4748,19.3676,19.3855,530800.0
2010-01-20 09:50:00,21.7,21.91,21.69,21.83,568000.0,19.3855,19.5731,19.3765,19.5016,568000.0
2010-01-20 10:00:00,21.83,21.84,21.7,21.71,461200.0,19.5016,19.5105,19.3855,19.3944,461200.0
2010-01-20 10:10:00,21.73,21.74,21.65,21.69,402000.0,19.4123,19.4212,19.3408,19.3765,402000.0
2010-01-20 10:20:00,21.68,21.69,21.63,21.65,366000.0,19.3676,19.3765,19.3229,19.3408,366000.0
2010-01-20 10:30:00,21.65,21.66,21.61,21.65,402400.0,19.3408,19.3497,19.3051,19.3408,402400.0
2010-01-20 10:40:00,21.65,21.72,21.65,21.71,416000.0,19.3408,19.4033,19.3408,19.3944,416000.0
2010-01-20 10:50:00,21.7,21.73,21.67,21.67,272800.0,19.3855,19.4123,19.3587,19.3587,272800.0
2010-01-20 11:00:00,21.67,21.68,21.6,21.61,240400.0,19.3587,19.3676,19.2961,19.3051,240400.0
2010-01-20 11:10:00,21.61,21.63,21.59,21.63,201600.0,19.3051,19.3229,19.2872,19.3229,201600.0
2010-01-20 11:20:00,21.62,21.63,21.6,21.61,236400.0,19.314,19.3229,19.2961,19.3051,236400.0
2010-01-20 11:30:00,21.61,21.63,21.59,21.59,220400.0,19.3051,19.3229,19.2872,19.2872,220400.0
2010-01-20 11:40:00,21.59,21.62,21.58,21.61,145200.0,19.2872,19.314,19.2783,19.3051,145200.0
2010-01-20 11:50:00,21.61,21.62,21.59,21.61,151600.0,19.3051,19.314,19.2872,19.3051,151600.0
2010-01-20 12:00:00,21.61,21.64,21.59,21.63,250800.0,19.3051,19.3319,19.2872,19.3229,250800.0
2010-01-20 12:10:00,21.63,21.65,21.61,21.61,200000.0,19.3229,19.3408,19.3051,19.3051,200000.0
2010-01-20 12:20:00,21.6,21.64,21.59,21.63,217200.0,19.2961,19.3319,19.2872,19.3229,217200.0
2010-01-20 12:30:00,21.64,21.65,21.62,21.63,430800.0,19.3319,19.3408,19.314,19.3229,430800.0
2010-01-20 12:40:00,21.62,21.64,21.61,21.64,212000.0,19.314,19.3319,19.3051,19.3319,212000.0
2010-01-20 12:50:00,21.63,21.68,21.63,21.68,181200.0,19.3229,19.3676,19.3229,19.3676,181200.0
2010-01-20 13:00:00,21.68,21.68,21.67,21.68,227600.0,19.3676,19.3676,19.3587,19.3676,227600.0
2010-01-20 13:10:00,21.68,21.7,21.66,21.66,183200.0,19.3676,19.3855,19.3497,19.3497,183200.0
2010-01-20 13:20:00,21.67,21.67,21.65,21.65,156400.0,19.3587,19.3587,19.3408,19.3408,156400.0
2010-01-20 13:30:00,21.65,21.71,21.64,21.68,200000.0,19.3408,19.3944,19.3319,19.3676,200000.0
2010-01-20 13:40:00,21.68,21.73,21.66,21.72,138800.0,19.3676,19.4123,19.3497,19.4033,138800.0
2010-01-20 13:50:00,21.72,21.76,21.72,21.74,304400.0,19.4033,19.4391,19.4033,19.4212,304400.0
2010-01-20 14:00:00,21.74,21.78,21.73,21.73,187600.0,19.4212,19.4569,19.4123,19.4123,187600.0
2010-01-20 14:10:00,21.73,21.74,21.68,21.71,122800.0,19.4123,19.4212,19.3676,19.3944,122800.0
2010-01-20 14:20:00,21.7,21.71,21.68,21.7,84800.0,19.3855,19.3944,19.3676,19.3855,84800.0
2010-01-20 14:30:00,21.7,21.75,21.68,21.73,130800.0,19.3855,19.4301,19.3676,19.4123,130800.0
2010-01-20 14:40:00,21.73,21.74,21.71,21.73,129200.0,19.4123,19.4212,19.3944,19.4123,129200.0
2010-01-20 14:50:00,21.74,21.75,21.72,21.72,147200.0,19.4212,19.4301,19.4033,19.4033,147200.0
2010-01-20 15:00:00,21.73,21.78,21.72,21.72,248400.0,19.4123,19.4569,19.4033,19.4033,248400.0
2010-01-20 15:10:00,21.72,21.75,21.72,21.72,219600.0,19.4033,19.4301,19.4033,19.4033,219600.0
2010-01-20 15:20:00,21.72,21.79,21.72,21.79,339600.0,19.4033,19.4659,19.4033,19.4659,339600.0
2010-01-20 15:30:00,21.78,21.8,21.75,21.8,594400.0,19.4569,19.4748,19.4301,19.4748,594400.0
2010-01-20 15:40:00,21.8,21.85,21.8,21.82,625200.0,19.4748,19.5195,19.4748,19.4927,625200.0
2010-01-20 15:50:00,21.82,21.87,21.82,21.86,932400.0,19.4927,19.5373,19.4927,19.5284,932400.0
2010-01-21 09:30:00,21.86,21.98,21.75,21.8,894800.0,19.5284,19.6356,19.4301,19.4748,894800.0
2010-01-21 09:40:00,21.8,21.81,21.68,21.68,389600.0,19.4748,19.4837,19.3676,19.3676,389600.0
2010-01-21 09:50:00,21.68,21.7,21.51,21.53,936000.0,19.3676,19.3855,19.2157,19.2336,936000.0
2010-01-21 10:00:00,21.52,21.58,21.5,21.5,1888400.0,19.2247,19.2783,19.2068,19.2068,1888400.0
2010-01-21 10:10:00,21.51,21.54,21.5,21.51,514800.0,19.2157,19.2425,19.2068,19.2157,514800.0
2010-01-21 10:20:00,21.51,21.51,21.35,21.35,1049600.0,19.2157,19.2157,19.0728,19.0728,1049600.0
2010-01-21 10:30:00,21.35,21.35,21.18,21.27,2238000.0,19.0728,19.0728,18.9209,19.0013,2238000.0
2010-01-21 10:40:00,21.27,21.27,21.15,21.21,1389600.0,19.0013,19.0013,18.8941,18.9477,1389600.0
2010-01-21 10:50:00,21.21,21.25,21.17,21.18,686800.0,18.9477,18.9835,18.912,18.9209,686800.0
2010-01-21 11:00:00,21.18,21.25,21.16,21.25,736400.0,18.9209,18.9835,18.9031,18.9835,736400.0
2010-01-21 11:10:00,21.24,21.27,21.19,21.22,351600.0,18.9745,19.0013,18.9299,18.9567,351600.0
2010-01-21 11:20:00,21.22,21.31,21.22,21.27,474800.0,18.9567,19.0371,18.9567,19.0013,474800.0
2010-01-21 11:30:00,21.27,21.36,21.26,21.36,401200.0,19.0013,19.0817,18.9924,19.0817,401200.0
2010-01-21 11:40:00,21.35,21.36,21.28,21.32,970000.0,19.0728,19.0817,19.0103,19.046,970000.0
2010-01-21 11:50:00,21.32,21.43,21.31,21.41,1266000.0,19.046,19.1443,19.0371,19.1264,1266000.0
2010-01-21 12:00:00,21.42,21.42,21.25,21.29,1079600.0,19.1353,19.1353,18.9835,19.0192,1079600.0
2010-01-21 12:10:00,21.29,21.32,21.24,21.29,371600.0,19.0192,19.046,18.9745,19.0192,371600.0
2010-01-21 12:20:00,21.29,21.36,21.25,21.25,299600.0,19.0192,19.0817,18.9835,18.9835,299600.0
2010-01-21 12:30:00,21.25,21.29,21.24,21.28,183600.0,18.9835,19.0192,18.9745,19.0103,183600.0
2010-01-21 12:40:00,21.28,21.33,21.26,21.27,216800.0,19.0103,19.0549,18.9924,19.0013,216800.0
2010-01-21 12:50:00,21.27,21.29,21.27,21.29,306800.0,19.0013,19.0192,19.0013,19.0192,306800.0
2010-01-21 13:00:00,21.29,21.3,21.26,21.3,241600.0,19.0192,19.0281,18.9924,19.0281,241600.0
2010-01-21 13:10:00,21.29,21.3,21.26,21.28,292800.0,19.0192,19.0281,18.9924,19.0103,292800.0
2010-01-21 13:20:00,21.29,21.3,21.27,21.28,242800.0,19.0192,19.0281,19.0013,19.0103,242800.0
2010-01-21 13:30:00,21.28,21.29,21.21,21.22,373600.0,19.0103,19.0192,18.9477,18.9567,373600.0
2010-01-21 13:40:00,21.22,21.22,21.15,21.18,336400.0,18.9567,18.9567,18.8941,18.9209,336400.0
2010-01-21 13:50:00,21.18,21.18,21.13,21.14,476400.0,18.9209,18.9209,18.8763,18.8852,476400.0
2010-01-21 14:00:00,21.14,21.14,21.03,21.09,996400.0,18.8852,18.8852,18.7869,18.8405,996400.0
2010-01-21 14:10:00,21.09,21.16,21.08,21.11,524800.0,18.8405,18.9031,18.8316,18.8584,524800.0
2010-01-21 14:20:00,21.11,21.24,21.08,21.23,460800.0,18.8584,18.9745,18.8316,18.9656,460800.0
2010-01-21 14:30:00,21.23,21.33,21.23,21.24,661200.0,18.9656,19.0549,18.9656,18.9745,661200.0
2010-01-21 14:40:00,21.24,21.25,21.2,21.21,222400.0,18.9745,18.9835,18.9388,18.9477,222400.0
2010-01-21 14:50:00,21.21,21.25,21.21,21.23,246000.0,18.9477,18.9835,18.9477,18.9656,246000.0
2010-01-21 15:00:00,21.24,21.24,21.14,21.17,454800.0,18.9745,18.9745,18.8852,18.912,454800.0
2010-01-21 15:10:00,21.17,21.19,21.13,21.17,392800.0,18.912,18.9299,18.8763,18.912,392800.0
2010-01-21 15:20:00,21.17,21.2,21.14,21.18,384000.0,18.912,18.9388,18.8852,18.9209,384000.0
2010-01-21 15:30:00,21.17,21.2,21.15,21.16,406800.0,18.912,18.9388,18.8941,18.9031,406800.0
2010-01-21 15:40:00,21.16,21.23,21.15,21.19,700000.0,18.9031,18.9656,18.8941,18.9299,700000.0
2010-01-21 15:50:00,21.2,21.21,21.08,21.11,1680000.0,18.9388,18.9477,18.8316,18.8584,1680000.0
2010-01-22 09:30:00,21.01,21.01,20.88,20.98,2334000.0,18.769,18.769,18.6529,18.7422,2334000.0
2010-01-22 09:40:00,20.97,20.98,20.75,20.78,1814000.0,18.7333,18.7422,18.5368,18.5636,1814000.0
2010-01-22 09:50:00,20.78,20.81,20.61,20.61,1170800.0,18.5636,18.5904,18.4117,18.4117,1170800.0
2010-01-22 10:00:00,20.62,20.62,20.41,20.44,2190000.0,18.4206,18.4206,18.233,18.2598,2190000.0
2010-01-22 10:10:00,20.44,20.49,20.41,20.46,886000.0,18.2598,18.3045,18.233,18.2777,886000.0
2010-01-22 10:20:00,20.46,20.54,20.45,20.52,920800.0,18.2777,18.3492,18.2688,18.3313,920800.0
2010-01-22 10:30:00,20.54,20.64,20.52,20.62,984800.0,18.3492,18.4385,18.3313,18.4206,984800.0
2010-01-22 10:40:00,20.62,20.72,20.62,20.68,911200.0,18.4206,18.51,18.4206,18.4742,911200.0
2010-01-22 10:50:00,20.68,20.88,20.68,20.87,892400.0,18.4742,18.6529,18.4742,18.644,892400.0
2010-01-22 11:00:00,20.87,21.04,20.86,20.99,1273200.0,18.644,18.7959,18.635,18.7512,1273200.0
2010-01-22 11:10:00,20.99,21.01,20.92,20.94,796000.0,18.7512,18.769,18.6886,18.7065,796000.0
2010-01-22 11:20:00,20.95,20.99,20.93,20.99,394400.0,18.7154,18.7512,18.6976,18.7512,394400.0
2010-01-22 11:30:00,20.99,20.99,20.95,20.98,400000.0,18.7512,18.7512,18.7154,18.7422,400000.0
2010-01-22 11:40:00,20.98,21.09,20.98,21.06,614800.0,18.7422,18.8405,18.7422,18.8137,614800.0
2010-01-22 11:50:00,21.06,21.1,20.96,20.97,372000.0,18.8137,18.8495,18.7244,18.7333,372000.0
2010-01-22 12:00:00,20.97,20.98,20.95,20.96,420000.0,18.7333,18.7422,18.7154,18.7244,420000.0
2010-01-22 12:10:00,20.96,20.99,20.96,20.98,116000.0,18.7244,18.7512,18.7244,18.7422,116000.0
2010-01-22 12:20:00,20.98,20.99,20.94,20.99,210000.0,18.7422,18.7512,18.7065,18.7512,210000.0
2010-01-22 12:30:00,20.99,21.05,20.99,21.04,218800.0,18.7512,18.8048,18.7512,18.7959,218800.0
2010-01-22 12:40:00,21.04,21.04,20.96,20.96,113600.0,18.7959,18.7959,18.7244,18.7244,113600.0
2010-01-22 12:50:00,20.96,20.98,20.92,20.95,264000.0,18.7244,18.7422,18.6886,18.7154,264000.0
2010-01-22 13:00:00,20.95,20.99,20.94,20.96,255600.0,18.7154,18.7512,18.7065,18.7244,255600.0
2010-01-22 13:10:00,20.96,20.99,20.94,20.95,305600.0,18.7244,18.7512,18.7065,18.7154,305600.0
2010-01-22 13:20:00,20.95,20.97,20.93,20.95,231600.0,18.7154,18.7333,18.6976,18.7154,231600.0
2010-01-22 13:30:00,20.95,20.96,20.87,20.87,474000.0,18.7154,18.7244,18.644,18.644,474000.0
2010-01-22 13:40:00,20.87,20.92,20.85,20.9,329200.0,18.644,18.6886,18.6261,18.6708,329200.0
2010-01-22 13:50:00,20.9,20.91,20.88,20.89,256000.0,18.6708,18.6797,18.6529,18.6618,256000.0
2010-01-22 14:00:00,20.89,20.95,20.89,20.92,477200.0,18.6618,18.7154,18.6618,18.6886,477200.0
2010-01-22 14:10:00,20.92,20.95,20.9,20.92,402000.0,18.6886,18.7154,18.6708,18.6886,402000.0
2010-01-22 14:20:00,20.92,20.94,20.91,20.91,299600.0,18.6886,18.7065,18.6797,18.6797,299600.0
2010-01-22 14:30:00,20.92,20.93,20.89,20.91,413200.0,18.6886,18.6976,18.6618,18.6797,413200.0
2010-01-22 14:40:00,20.91,20.91,20.81,20.81,708400.0,18.6797,18.6797,18.5904,18.5904,708400.0
2010-01-22 14:50:00,20.82,20.82,20.72,20.72,588400.0,18.5993,18.5993,18.51,18.51,588400.0
2010-01-22 15:00:00,20.72,20.79,20.71,20.78,484400.0,18.51,18.5725,18.501,18.5636,484400.0
2010-01-22 15:10:00,20.78,20.79,20.71,20.73,540000.0,18.5636,18.5725,18.501,18.5189,540000.0
2010-01-22 15:20:00,20.73,20.77,20.72,20.73,526800.0,18.5189,18.5546,18.51,18.5189,526800.0
2010-01-22 15:30:00,20.74,20.75,20.68,20.68,718000.0,18.5278,18.5368,18.4742,18.4742,718000.0
2010-01-22 15:40:00,20.68,20.69,20.59,20.63,1150800.0,18.4742,18.4832,18.3938,18.4296,1150800.0
2010-01-22 15:50:00,20.63,20.75,20.63,20.67,2284400.0,18.4296,18.5368,18.4296,18.4653,2284400.0
2010-01-25 09:30:00,20.85,20.95,20.75,20.88,700000.0,18.6261,18.7154,18.5368,18.6529,700000.0
2010-01-25 09:40:00,20.88,20.9,20.67,20.67,573600.0,18.6529,18.6708,18.4653,18.4653,573600.0
2010-01-25 09:50:00,20.67,20.79,20.67,20.78,368800.0,18.4653,18.5725,18.4653,18.5636,368800.0
2010-01-25 10:00:00,20.77,20.81,20.68,20.69,526400.0,18.5546,18.5904,18.4742,18.4832,526400.0
2010-01-25 10:10:00,20.7,20.72,20.64,20.7,720400.0,18.4921,18.51,18.4385,18.4921,720400.0
2010-01-25 10:20:00,20.7,20.72,20.6,20.6,323600.0,18.4921,18.51,18.4028,18.4028,323600.0
2010-01-25 10:30:00,20.61,20.61,20.48,20.58,579200.0,18.4117,18.4117,18.2956,18.3849,579200.0
2010-01-25 10:40:00,20.58,20.59,20.49,20.5,365600.0,18.3849,18.3938,18.3045,18.3134,365600.0
2010-01-25 10:50:00,20.5,20.5,20.44,20.47,476000.0,18.3134,18.3134,18.2598,18.2866,476000.0
2010-01-25 11:00:00,20.47,20.5,20.35,20.4,689200.0,18.2866,18.3134,18.1794,18.2241,689200.0
2010-01-25 11:10:00,20.39,20.43,20.36,20.41,650400.0,18.2152,18.2509,18.1884,18.233,650400.0
2010-01-25 11:20:00,20.42,20.49,20.42,20.44,579600.0,18.242,18.3045,18.242,18.2598,579600.0
2010-01-25 11:30:00,20.44,20.46,20.42,20.45,366800.0,18.2598,18.2777,18.242,18.2688,366800.0
2010-01-25 11:40:00,20.45,20.49,20.43,20.48,372400.0,18.2688,18.3045,18.2509,18.2956,372400.0
2010-01-25 11:50:00,20.48,20.53,20.47,20.51,328800.0,18.2956,18.3402,18.2866,18.3224,328800.0
2010-01-25 12:00:00,20.51,20.6,20.51,20.57,218800.0,18.3224,18.4028,18.3224,18.376,218800.0
2010-01-25 12:10:00,20.57,20.61,20.54,20.58,167600.0,18.376,18.4117,18.3492,18.3849,167600.0
2010-01-25 12:20:00,20.58,20.63,20.57,20.57,196400.0,18.3849,18.4296,18.376,18.376,196400.0
2010-01-25 12:30:00,20.57,20.61,20.57,20.59,128800.0,18.376,18.4117,18.376,18.3938,128800.0
2010-01-25 12:40:00,20.59,20.6,20.55,20.57,144800.0,18.3938,18.4028,18.3581,18.376,144800.0
2010-01-25 12:50:00,20.56,20.57,20.55,20.55,110800.0,18.367,18.376,18.3581,18.3581,110800.0
2010-01-25 13:00:00,20.56,20.56,20.52,20.53,154800.0,18.367,18.367,18.3313,18.3402,154800.0
2010-01-25 13:10:00,20.53,20.56,20.52,20.56,108000.0,18.3402,18.367,18.3313,18.367,108000.0
2010-01-25 13:20:00,20.56,20.58,20.54,20.54,176800.0,18.367,18.3849,18.3492,18.3492,176800.0
2010-01-25 13:30:00,20.55,20.55,20.46,20.49,223600.0,18.3581,18.3581,18.2777,18.3045,223600.0
2010-01-25 13:40:00,20.49,20.5,20.47,20.5,194400.0,18.3045,18.3134,18.2866,18.3134,194400.0
2010-01-25 13:50:00,20.5,20.51,20.47,20.47,188400.0,18.3134,18.3224,18.2866,18.2866,188400.0
2010-01-25 14:00:00,20.47,20.5,20.46,20.5,236400.0,18.2866,18.3134,18.2777,18.3134,236400.0
2010-01-25 14:10:00,20.5,20.5,20.46,20.48,215600.0,18.3134,18.3134,18.2777,18.2956,215600.0
2010-01-25 14:20:00,20.48,20.49,20.46,20.47,218800.0,18.2956,18.3045,18.2777,18.2866,218800.0
2010-01-25 14:30:00,20.47,20.5,20.47,20.48,308800.0,18.2866,18.3134,18.2866,18.2956,308800.0
2010-01-25 14:40:00,20.48,20.51,20.47,20.5,181600.0,18.2956,18.3224,18.2866,18.3134,181600.0
2010-01-25 14:50:00,20.5,20.58,20.5,20.52,293600.0,18.3134,18.3849,18.3134,18.3313,293600.0
2010-01-25 15:00:00,20.52,20.58,20.5,20.57,482400.0,18.3313,18.3849,18.3134,18.376,482400.0
2010-01-25 15:10:00,20.57,20.58,20.55,20.57,341200.0,18.376,18.3849,18.3581,18.376,341200.0
2010-01-25 15:20:00,20.56,20.59,20.5,20.53,407200.0,18.367,18.3938,18.3134,18.3402,407200.0
2010-01-25 15:30:00,20.53,20.59,20.53,20.56,302000.0,18.3402,18.3938,18.3402,18.367,302000.0
2010-01-25 15:40:00,20.57,20.58,20.47,20.48,642400.0,18.376,18.3849,18.2866,18.2956,642400.0
2010-01-25 15:50:00,20.47,20.52,20.45,20.49,1152400.0,18.2866,18.3313,18.2688,18.3045,1152400.0
2010-01-26 09:30:00,20.36,20.51,20.33,20.46,693600.0,18.1884,18.3224,18.1616,18.2777,693600.0
2010-01-26 09:40:00,20.46,20.51,20.42,20.45,426800.0,18.2777,18.3224,18.242,18.2688,426800.0
2010-01-26 09:50:00,20.45,20.46,20.38,20.46,365200.0,18.2688,18.2777,18.2062,18.2777,365200.0
2010-01-26 10:00:00,20.47,20.57,20.44,20.51,652800.0,18.2866,18.376,18.2598,18.3224,652800.0
2010-01-26 10:10:00,20.51,20.51,20.39,20.46,594400.0,18.3224,18.3224,18.2152,18.2777,594400.0
2010-01-26 10:20:00,20.46,20.5,20.45,20.48,400400.0,18.2777,18.3134,18.2688,18.2956,400400.0
2010-01-26 10:30:00,20.48,20.48,20.43,20.45,231200.0,18.2956,18.2956,18.2509,18.2688,231200.0
2010-01-26 10:40:00,20.45,20.52,20.43,20.48,318400.0,18.2688,18.3313,18.2509,18.2956,318400.0
2010-01-26 10:50:00,20.49,20.49,20.38,20.4,494000.0,18.3045,18.3045,18.2062,18.2241,494000.0
2010-01-26 11:00:00,20.4,20.47,20.39,20.46,282000.0,18.2241,18.2866,18.2152,18.2777,282000.0
2010-01-26 11:10:00,20.46,20.47,20.39,20.39,258400.0,18.2777,18.2866,18.2152,18.2152,258400.0
2010-01-26 11:20:00,20.39,20.48,20.39,20.48,176000.0,18.2152,18.2956,18.2152,18.2956,176000.0
2010-01-26 11:30:00,20.48,20.5,20.44,20.5,195600.0,18.2956,18.3134,18.2598,18.3134,195600.0
2010-01-26 11:40:00,20.5,20.56,20.5,20.56,230000.0,18.3134,18.367,18.3134,18.367,230000.0
2010-01-26 11:50:00,20.55,20.59,20.55,20.57,274400.0,18.3581,18.3938,18.3581,18.376,274400.0
2010-01-26 12:00:00,20.57,20.57,20.53,20.56,196000.0,18.376,18.376,18.3402,18.367,196000.0
2010-01-26 12:10:00,20.57,20.58,20.54,20.54,152400.0,18.376,18.3849,18.3492,18.3492,152400.0
2010-01-26 12:20:00,20.55,20.6,20.54,20.55,190800.0,18.3581,18.4028,18.3492,18.3581,190800.0
2010-01-26 12:30:00,20.54,20.59,20.53,20.57,96800.0,18.3492,18.3938,18.3402,18.376,96800.0
2010-01-26 12:40:00,20.57,20.6,20.56,20.57,120400.0,18.376,18.4028,18.367,18.376,120400.0
2010-01-26 12:50:00,20.57,20.59,20.55,20.59,93600.0,18.376,18.3938,18.3581,18.3938,93600.0
2010-01-26 13:00:00,20.59,20.63,20.57,20.62,216800.0,18.3938,18.4296,18.376,18.4206,216800.0
2010-01-26 13:10:00,20.62,20.64,20.57,20.57,155200.0,18.4206,18.4385,18.376,18.376,155200.0
2010-01-26 13:20:00,20.57,20.58,20.54,20.54,101200.0,18.376,18.3849,18.3492,18.3492,101200.0
2010-01-26 13:30:00,20.55,20.58,20.55,20.58,78400.0,18.3581,18.3849,18.3581,18.3849,78400.0
2010-01-26 13:40:00,20.57,20.62,20.57,20.62,190400.0,18.376,18.4206,18.376,18.4206,190400.0
2010-01-26 13:50:00,20.62,20.62,20.57,20.58,124000.0,18.4206,18.4206,18.376,18.3849,124000.0
2010-01-26 14:00:00,20.58,20.58,20.5,20.53,215600.0,18.3849,18.3849,18.3134,18.3402,215600.0
2010-01-26 14:10:00,20.53,20.55,20.48,20.49,156000.0,18.3402,18.3581,18.2956,18.3045,156000.0
2010-01-26 14:20:00,20.49,20.52,20.46,20.47,183600.0,18.3045,18.3313,18.2777,18.2866,183600.0
2010-01-26 14:30:00,20.47,20.49,20.44,20.47,157600.0,18.2866,18.3045,18.2598,18.2866,157600.0
2010-01-26 14:40:00,20.46,20.52,20.46,20.5,163200.0,18.2777,18.3313,18.2777,18.3134,163200.0
2010-01-26 14:50:00,20.5,20.5,20.46,20.5,125200.0,18.3134,18.3134,18.2777,18.3134,125200.0
2010-01-26 15:00:00,20.5,20.5,20.45,20.46,185200.0,18.3134,18.3134,18.2688,18.2777,185200.0
2010-01-26 15:10:00,20.47,20.48,20.4,20.44,353200.0,18.2866,18.2956,18.2241,18.2598,353200.0
2010-01-26 15:20:00,20.44,20.46,20.38,20.4,294800.0,18.2598,18.2777,18.2062,18.2241,294800.0
2010-01-26 15:30:00,20.4,20.43,20.38,20.4,472400.0,18.2241,18.2509,18.2062,18.2241,472400.0
2010-01-26 15:40:00,20.4,20.4,20.29,20.33,717200.0,18.2241,18.2241,18.1258,18.1616,717200.0
2010-01-26 15:50:00,20.33,20.34,20.25,20.29,1329200.0,18.1616,18.1705,18.0901,18.1258,1329200.0
2010-01-27 09:30:00,20.22,20.43,20.16,20.25,1077600.0,18.0633,18.2509,18.0097,18.0901,1077600.0
2010-01-27 09:40:00,20.24,20.31,20.15,20.25,493600.0,18.0812,18.1437,18.0008,18.0901,493600.0
2010-01-27 09:50:00,20.25,20.43,20.22,20.42,418000.0,18.0901,18.2509,18.0633,18.242,418000.0
2010-01-27 10:00:00,20.41,20.43,20.35,20.42,2311200.0,18.233,18.2509,18.1794,18.242,2311200.0
2010-01-27 10:10:00,20.42,20.51,20.38,20.5,592800.0,18.242,18.3224,18.2062,18.3134,592800.0
2010-01-27 10:20:00,20.5,20.51,20.43,20.47,410800.0,18.3134,18.3224,18.2509,18.2866,410800.0
2010-01-27 10:30:00,20.46,20.47,20.38,20.43,257600.0,18.2777,18.2866,18.2062,18.2509,257600.0
2010-01-27 10:40:00,20.43,20.49,20.41,20.44,255200.0,18.2509,18.3045,18.233,18.2598,255200.0
2010-01-27 10:50:00,20.44,20.48,20.41,20.46,213600.0,18.2598,18.2956,18.233,18.2777,213600.0
2010-01-27 11:00:00,20.47,20.5,20.46,20.48,299600.0,18.2866,18.3134,18.2777,18.2956,299600.0
2010-01-27 11:10:00,20.48,20.53,20.4,20.52,272400.0,18.2956,18.3402,18.2241,18.3313,272400.0
2010-01-27 11:20:00,20.53,20.59,20.5,20.56,375200.0,18.3402,18.3938,18.3134,18.367,375200.0
2010-01-27 11:30:00,20.57,20.58,20.56,20.57,309600.0,18.376,18.3849,18.367,18.376,309600.0
2010-01-27 11:40:00,20.57,20.64,20.56,20.61,342800.0,18.376,18.4385,18.367,18.4117,342800.0
2010-01-27 11:50:00,20.61,20.65,20.55,20.56,286800.0,18.4117,18.4474,18.3581,18.367,286800.0
2010-01-27 12:00:00,20.56,20.58,20.55,20.57,204400.0,18.367,18.3849,18.3581,18.376,204400.0
2010-01-27 12:10:00,20.56,20.58,20.55,20.58,302000.0,18.367,18.3849,18.3581,18.3849,302000.0
2010-01-27 12:20:00,20.57,20.63,20.56,20.62,245600.0,18.376,18.4296,18.367,18.4206,245600.0
2010-01-27 12:30:00,20.62,20.65,20.61,20.63,352400.0,18.4206,18.4474,18.4117,18.4296,352400.0
2010-01-27 12:40:00,20.63,20.65,20.59,20.6,223600.0,18.4296,18.4474,18.3938,18.4028,223600.0
2010-01-27 12:50:00,20.59,20.63,20.56,20.61,364000.0,18.3938,18.4296,18.367,18.4117,364000.0
2010-01-27 13:00:00,20.62,20.62,20.57,20.62,317200.0,18.4206,18.4206,18.376,18.4206,317200.0
2010-01-27 13:10:00,20.62,20.62,20.55,20.58,654000.0,18.4206,18.4206,18.3581,18.3849,654000.0
2010-01-27 13:20:00,20.57,20.63,20.57,20.63,192400.0,18.376,18.4296,18.376,18.4296,192400.0
2010-01-27 13:30:00,20.63,20.66,20.61,20.63,186400.0,18.4296,18.4564,18.4117,18.4296,186400.0
2010-01-27 13:40:00,20.63,20.65,20.61,20.65,282000.0,18.4296,18.4474,18.4117,18.4474,282000.0
2010-01-27 13:50:00,20.65,20.68,20.64,20.68,199600.0,18.4474,18.4742,18.4385,18.4742,199600.0
2010-01-27 14:00:00,20.68,20.71,20.63,20.64,231600.0,18.4742,18.501,18.4296,18.4385,231600.0
2010-01-27 14:10:00,20.64,20.69,20.62,20.67,628800.0,18.4385,18.4832,18.4206,18.4653,628800.0
2010-01-27 14:20:00,20.69,20.75,20.65,20.7,413200.0,18.4832,18.5368,18.4474,18.4921,413200.0
2010-01-27 14:30:00,20.71,20.86,20.71,20.79,500000.0,18.501,18.635,18.501,18.5725,500000.0
2010-01-27 14:40:00,20.79,20.9,20.79,20.83,312400.0,18.5725,18.6708,18.5725,18.6082,312400.0
2010-01-27 14:50:00,20.84,20.84,20.73,20.82,402400.0,18.6172,18.6172,18.5189,18.5993,402400.0
2010-01-27 15:00:00,20.82,20.84,20.75,20.76,280800.0,18.5993,18.6172,18.5368,18.5457,280800.0
2010-01-27 15:10:00,20.75,20.82,20.68,20.8,286800.0,18.5368,18.5993,18.4742,18.5814,286800.0
2010-01-27 15:20:00,20.8,20.89,20.77,20.89,365600.0,18.5814,18.6618,18.5546,18.6618,365600.0
2010-01-27 15:30:00,20.89,21.03,20.87,21.0,971200.0,18.6618,18.7869,18.644,18.7601,971200.0
2010-01-27 15:40:00,21.0,21.02,20.9,20.93,1002800.0,18.7601,18.778,18.6708,18.6976,1002800.0
2010-01-27 15:50:00,20.93,20.98,20.9,20.97,1324000.0,18.6976,18.7422,18.6708,18.7333,1324000.0
2010-01-28 09:30:00,21.09,21.12,20.95,21.03,610400.0,18.8405,18.8673,18.7154,18.7869,610400.0
2010-01-28 09:40:00,21.04,21.04,20.91,20.91,351200.0,18.7959,18.7959,18.6797,18.6797,351200.0
2010-01-28 09:50:00,20.92,20.96,20.86,20.9,288000.0,18.6886,18.7244,18.635,18.6708,288000.0
2010-01-28 10:00:00,20.9,20.91,20.67,20.69,449200.0,18.6708,18.6797,18.4653,18.4832,449200.0
2010-01-28 10:10:00,20.68,20.68,20.6,20.65,438400.0,18.4742,18.4742,18.4028,18.4474,438400.0
2010-01-28 10:20:00,20.65,20.72,20.65,20.71,317600.0,18.4474,18.51,18.4474,18.501,317600.0
2010-01-28 10:30:00,20.7,20.74,20.65,20.66,232400.0,18.4921,18.5278,18.4474,18.4564,232400.0
2010-01-28 10:40:00,20.66,20.67,20.52,20.53,458000.0,18.4564,18.4653,18.3313,18.3402,458000.0
2010-01-28 10:50:00,20.52,20.59,20.48,20.5,360400.0,18.3313,18.3938,18.2956,18.3134,360400.0
2010-01-28 11:00:00,20.49,20.51,20.39,20.46,834000.0,18.3045,18.3224,18.2152,18.2777,834000.0
2010-01-28 11:10:00,20.46,20.59,20.44,20.49,318400.0,18.2777,18.3938,18.2598,18.3045,318400.0
2010-01-28 11:20:00,20.49,20.56,20.46,20.52,295600.0,18.3045,18.367,18.2777,18.3313,295600.0
2010-01-28 11:30:00,20.53,20.53,20.35,20.42,491200.0,18.3402,18.3402,18.1794,18.242,491200.0
2010-01-28 11:40:00,20.42,20.45,20.39,20.44,296000.0,18.242,18.2688,18.2152,18.2598,296000.0
2010-01-28 11:50:00,20.45,20.54,20.44,20.48,175600.0,18.2688,18.3492,18.2598,18.2956,175600.0
2010-01-28 12:00:00,20.48,20.48,20.45,20.47,248800.0,18.2956,18.2956,18.2688,18.2866,248800.0
2010-01-28 12:10:00,20.46,20.48,20.46,20.47,138800.0,18.2777,18.2956,18.2777,18.2866,138800.0
2010-01-28 12:20:00,20.46,20.47,20.43,20.44,207600.0,18.2777,18.2866,18.2509,18.2598,207600.0
2010-01-28 12:30:00,20.43,20.51,20.43,20.51,238400.0,18.2509,18.3224,18.2509,18.3224,238400.0
2010-01-28 12:40:00,20.51,20.52,20.47,20.49,103200.0,18.3224,18.3313,18.2866,18.3045,103200.0
2010-01-28 12:50:00,20.5,20.58,20.49,20.55,160400.0,18.3134,18.3849,18.3045,18.3581,160400.0
2010-01-28 13:00:00,20.56,20.96,20.56,20.64,212000.0,18.367,18.7244,18.367,18.4385,212000.0
2010-01-28 13:10:00,20.65,20.7,20.63,20.7,160000.0,18.4474,18.4921,18.4296,18.4921,160000.0
2010-01-28 13:20:00,20.71,20.72,20.65,20.67,136000.0,18.501,18.51,18.4474,18.4653,136000.0
2010-01-28 13:30:00,20.67,20.73,20.66,20.72,181200.0,18.4653,18.5189,18.4564,18.51,181200.0
2010-01-28 13:40:00,20.72,20.79,20.71,20.74,150000.0,18.51,18.5725,18.501,18.5278,150000.0
2010-01-28 13:50:00,20.74,20.75,20.69,20.69,131200.0,18.5278,18.5368,18.4832,18.4832,131200.0
2010-01-28 14:00:00,20.69,20.72,20.68,20.68,126000.0,18.4832,18.51,18.4742,18.4742,126000.0
2010-01-28 14:10:00,20.68,20.68,20.58,20.62,224800.0,18.4742,18.4742,18.3849,18.4206,224800.0
2010-01-28 14:20:00,20.61,20.73,20.61,20.72,148000.0,18.4117,18.5189,18.4117,18.51,148000.0
2010-01-28 14:30:00,20.72,20.77,20.68,20.69,228800.0,18.51,18.5546,18.4742,18.4832,228800.0
2010-01-28 14:40:00,20.7,20.71,20.68,20.7,308000.0,18.4921,18.501,18.4742,18.4921,308000.0
2010-01-28 14:50:00,20.71,20.76,20.69,20.69,257600.0,18.501,18.5457,18.4832,18.4832,257600.0
2010-01-28 15:00:00,20.68,20.79,20.68,20.79,308800.0,18.4742,18.5725,18.4742,18.5725,308800.0
2010-01-28 15:10:00,20.79,20.86,20.76,20.86,474800.0,18.5725,18.635,18.5457,18.635,474800.0
2010-01-28 15:20:00,20.86,20.93,20.85,20.87,527200.0,18.635,18.6976,18.6261,18.644,527200.0
2010-01-28 15:30:00,20.86,20.87,20.78,20.86,374800.0,18.635,18.644,18.5636,18.635,374800.0
2010-01-28 15:40:00,20.86,20.89,20.68,20.69,468800.0,18.635,18.6618,18.4742,18.4832,468800.0
2010-01-28 15:50:00,20.69,20.74,20.64,20.66,896400.0,18.4832,18.5278,18.4385,18.4564,896400.0
2010-01-29 09:30:00,20.65,20.88,20.63,20.86,789600.0,18.4474,18.6529,18.4296,18.635,789600.0
2010-01-29 09:40:00,20.86,21.06,20.83,21.06,934000.0,18.635,18.8137,18.6082,18.8137,934000.0
2010-01-29 09:50:00,21.05,21.09,20.92,21.05,771200.0,18.8048,18.8405,18.6886,18.8048,771200.0
2010-01-29 10:00:00,21.05,21.06,20.93,20.95,614000.0,18.8048,18.8137,18.6976,18.7154,614000.0
2010-01-29 10:10:00,20.93,20.99,20.91,20.93,351200.0,18.6976,18.7512,18.6797,18.6976,351200.0
2010-01-29 10:20:00,20.93,21.05,20.93,21.03,540400.0,18.6976,18.8048,18.6976,18.7869,540400.0
2010-01-29 10:30:00,21.03,21.08,21.02,21.06,408000.0,18.7869,18.8316,18.778,18.8137,408000.0
2010-01-29 10:40:00,21.06,21.24,21.06,21.23,1123600.0,18.8137,18.9745,18.8137,18.9656,1123600.0
2010-01-29 10:50:00,21.22,21.25,21.1,21.11,598000.0,18.9567,18.9835,18.8495,18.8584,598000.0
2010-01-29 11:00:00,21.12,21.12,20.97,20.98,484800.0,18.8673,18.8673,18.7333,18.7422,484800.0
2010-01-29 11:10:00,20.99,21.04,20.97,20.99,342400.0,18.7512,18.7959,18.7333,18.7512,342400.0
2010-01-29 11:20:00,21.0,21.02,20.9,20.92,414400.0,18.7601,18.778,18.6708,18.6886,414400.0
2010-01-29 11:30:00,20.93,20.96,20.84,20.93,452000.0,18.6976,18.7244,18.6172,18.6976,452000.0
2010-01-29 11:40:00,20.93,20.96,20.89,20.9,211200.0,18.6976,18.7244,18.6618,18.6708,211200.0
2010-01-29 11:50:00,20.9,20.96,20.84,20.84,276000.0,18.6708,18.7244,18.6172,18.6172,276000.0
2010-01-29 12:00:00,20.84,20.85,20.79,20.79,391200.0,18.6172,18.6261,18.5725,18.5725,391200.0
2010-01-29 12:10:00,20.79,20.86,20.79,20.86,173200.0,18.5725,18.635,18.5725,18.635,173200.0
2010-01-29 12:20:00,20.86,20.88,20.82,20.86,153600.0,18.635,18.6529,18.5993,18.635,153600.0
2010-01-29 12:30:00,20.86,20.86,20.8,20.82,146000.0,18.635,18.635,18.5814,18.5993,146000.0
2010-01-29 12:40:00,20.81,20.82,20.78,20.81,154800.0,18.5904,18.5993,18.5636,18.5904,154800.0
2010-01-29 12:50:00,20.81,20.83,20.78,20.79,159600.0,18.5904,18.6082,18.5636,18.5725,159600.0
2010-01-29 13:00:00,20.81,20.81,20.75,20.8,274000.0,18.5904,18.5904,18.5368,18.5814,274000.0
2010-01-29 13:10:00,20.79,20.8,20.7,20.73,179200.0,18.5725,18.5814,18.4921,18.5189,179200.0
2010-01-29 13:20:00,20.71,20.72,20.66,20.66,170800.0,18.501,18.51,18.4564,18.4564,170800.0
2010-01-29 13:30:00,20.66,20.71,20.63,20.71,192400.0,18.4564,18.501,18.4296,18.501,192400.0
2010-01-29 13:40:00,20.7,20.71,20.55,20.59,295200.0,18.4921,18.501,18.3581,18.3938,295200.0
2010-01-29 13:50:00,20.58,20.63,20.52,20.63,305200.0,18.3849,18.4296,18.3313,18.4296,305200.0
2010-01-29 14:00:00,20.63,20.7,20.61,20.68,293200.0,18.4296,18.4921,18.4117,18.4742,293200.0
2010-01-29 14:10:00,20.68,20.75,20.65,20.7,418000.0,18.4742,18.5368,18.4474,18.4921,418000.0
2010-01-29 14:20:00,20.7,20.72,20.64,20.65,279200.0,18.4921,18.51,18.4385,18.4474,279200.0
2010-01-29 14:30:00,20.65,20.68,20.62,20.67,380800.0,18.4474,18.4742,18.4206,18.4653,380800.0
2010-01-29 14:40:00,20.67,20.69,20.6,20.61,452000.0,18.4653,18.4832,18.4028,18.4117,452000.0
2010-01-29 14:50:00,20.6,20.65,20.58,20.65,531200.0,18.4028,18.4474,18.3849,18.4474,531200.0
2010-01-29 15:00:00,20.65,20.67,20.6,20.62,326000.0,18.4474,18.4653,18.4028,18.4206,326000.0
2010-01-29 15:10:00,20.63,20.64,20.53,20.63,443200.0,18.4296,18.4385,18.3402,18.4296,443200.0
2010-01-29 15:20:00,20.63,20.63,20.53,20.55,370000.0,18.4296,18.4296,18.3402,18.3581,370000.0
2010-01-29 15:30:00,20.55,20.59,20.5,20.58,703200.0,18.3581,18.3938,18.3134,18.3849,703200.0
2010-01-29 15:40:00,20.58,20.59,20.48,20.5,680400.0,18.3849,18.3938,18.2956,18.3134,680400.0
2010-01-29 15:50:00,20.51,20.55,20.47,20.48,1640800.0,18.3224,18.3581,18.2866,18.2956,1640800.0
2010-02-01 09:30:00,20.57,21.19,20.55,20.98,2536800.0,18.376,18.9299,18.3581,18.7422,2536800.0
2010-02-01 09:40:00,21.0,21.0,20.89,20.92,740400.0,18.7601,18.7601,18.6618,18.6886,740400.0
2010-02-01 09:50:00,20.92,20.94,20.81,20.85,428400.0,18.6886,18.7065,18.5904,18.6261,428400.0
2010-02-01 10:00:00,20.85,20.9,20.7,20.78,529200.0,18.6261,18.6708,18.4921,18.5636,529200.0
2010-02-01 10:10:00,20.78,20.89,20.77,20.8,422000.0,18.5636,18.6618,18.5546,18.5814,422000.0
2010-02-01 10:20:00,20.8,20.86,20.71,20.71,486800.0,18.5814,18.635,18.501,18.501,486800.0
2010-02-01 10:30:00,20.72,20.86,20.72,20.85,532000.0,18.51,18.635,18.51,18.6261,532000.0
2010-02-01 10:40:00,20.85,20.93,20.81,20.9,419600.0,18.6261,18.6976,18.5904,18.6708,419600.0
2010-02-01 10:50:00,20.9,20.97,20.83,20.85,312000.0,18.6708,18.7333,18.6082,18.6261,312000.0
2010-02-01 11:00:00,20.86,20.92,20.83,20.9,210800.0,18.635,18.6886,18.6082,18.6708,210800.0
2010-02-01 11:10:00,20.9,20.9,20.83,20.86,239200.0,18.6708,18.6708,18.6082,18.635,239200.0
2010-02-01 11:20:00,20.86,20.92,20.84,20.87,300400.0,18.635,18.6886,18.6172,18.644,300400.0
2010-02-01 11:30:00,20.86,20.89,20.82,20.88,184800.0,18.635,18.6618,18.5993,18.6529,184800.0
2010-02-01 11:40:00,20.88,20.92,20.88,20.91,163200.0,18.6529,18.6886,18.6529,18.6797,163200.0
2010-02-01 11:50:00,20.9,20.94,20.82,20.82,306000.0,18.6708,18.7065,18.5993,18.5993,306000.0
2010-02-01 12:00:00,20.82,20.87,20.8,20.87,159600.0,18.5993,18.644,18.5814,18.644,159600.0
2010-02-01 12:10:00,20.87,20.87,20.82,20.86,292000.0,18.644,18.644,18.5993,18.635,292000.0
2010-02-01 12:20:00,20.86,20.89,20.84,20.86,152800.0,18.635,18.6618,18.6172,18.635,152800.0
2010-02-01 12:30:00,20.86,20.89,20.84,20.85,275600.0,18.635,18.6618,18.6172,18.6261,275600.0
2010-02-01 12:40:00,20.85,20.89,20.85,20.86,170800.0,18.6261,18.6618,18.6261,18.635,170800.0
2010-02-01 12:50:00,20.86,20.89,20.83,20.83,154800.0,18.635,18.6618,18.6082,18.6082,154800.0
2010-02-01 13:00:00,20.83,20.83,20.79,20.81,143200.0,18.6082,18.6082,18.5725,18.5904,143200.0
2010-02-01 13:10:00,20.81,20.85,20.8,20.83,166400.0,18.5904,18.6261,18.5814,18.6082,166400.0
2010-02-01 13:20:00,20.85,20.87,20.84,20.84,194400.0,18.6261,18.644,18.6172,18.6172,194400.0
2010-02-01 13:30:00,20.84,20.9,20.84,20.86,236800.0,18.6172,18.6708,18.6172,18.635,236800.0
2010-02-01 13:40:00,20.85,20.86,20.83,20.86,184800.0,18.6261,18.635,18.6082,18.635,184800.0
2010-02-01 13:50:00,20.86,20.92,20.86,20.91,298000.0,18.635,18.6886,18.635,18.6797,298000.0
2010-02-01 14:00:00,20.91,20.93,20.88,20.91,256800.0,18.6797,18.6976,18.6529,18.6797,256800.0
2010-02-01 14:10:00,20.91,20.93,20.9,20.91,291200.0,18.6797,18.6976,18.6708,18.6797,291200.0
2010-02-01 14:20:00,20.91,20.93,20.89,20.91,131600.0,18.6797,18.6976,18.6618,18.6797,131600.0
2010-02-01 14:30:00,20.91,20.93,20.9,20.91,188400.0,18.6797,18.6976,18.6708,18.6797,188400.0
2010-02-01 14:40:00,20.91,20.91,20.86,20.86,99600.0,18.6797,18.6797,18.635,18.635,99600.0
2010-02-01 14:50:00,20.86,20.9,20.85,20.86,118000.0,18.635,18.6708,18.6261,18.635,118000.0
2010-02-01 15:00:00,20.86,20.89,20.83,20.83,168800.0,18.635,18.6618,18.6082,18.6082,168800.0
2010-02-01 15:10:00,20.83,20.89,20.83,20.88,310000.0,18.6082,18.6618,18.6082,18.6529,310000.0
2010-02-01 15:20:00,20.88,20.91,20.86,20.89,405600.0,18.6529,18.6797,18.635,18.6618,405600.0
2010-02-01 15:30:00,20.89,20.9,20.83,20.83,660800.0,18.6618,18.6708,18.6082,18.6082,660800.0
2010-02-01 15:40:00,20.83,20.86,20.8,20.81,683200.0,18.6082,18.635,18.5814,18.5904,683200.0
2010-02-01 15:50:00,20.81,20.92,20.8,20.92,1188800.0,18.5904,18.6886,18.5814,18.6886,1188800.0
2010-02-02 09:30:00,21.07,21.12,20.95,21.08,633600.0,18.8227,18.8673,18.7154,18.8316,633600.0
2010-02-02 09:40:00,21.08,21.08,20.88,21.04,974400.0,18.8316,18.8316,18.6529,18.7959,974400.0
2010-02-02 09:50:00,21.04,21.09,21.0,21.03,366400.0,18.7959,18.8405,18.7601,18.7869,366400.0
2010-02-02 10:00:00,21.03,21.07,20.93,20.98,497600.0,18.7869,18.8227,18.6976,18.7422,497600.0
2010-02-02 10:10:00,20.98,21.03,20.93,21.0,517200.0,18.7422,18.7869,18.6976,18.7601,517200.0
2010-02-02 10:20:00,21.0,21.03,20.91,20.92,352400.0,18.7601,18.7869,18.6797,18.6886,352400.0
2010-02-02 10:30:00,20.92,21.03,20.91,21.0,233200.0,18.6886,18.7869,18.6797,18.7601,233200.0
2010-02-02 10:40:00,21.0,21.03,20.98,20.98,294800.0,18.7601,18.7869,18.7422,18.7422,294800.0
2010-02-02 10:50:00,20.98,21.02,20.97,20.98,230800.0,18.7422,18.778,18.7333,18.7422,230800.0
2010-02-02 11:00:00,20.99,21.04,20.98,21.02,380400.0,18.7512,18.7959,18.7422,18.778,380400.0
2010-02-02 11:10:00,21.01,21.03,21.0,21.01,249200.0,18.769,18.7869,18.7601,18.769,249200.0
2010-02-02 11:20:00,21.01,21.03,21.0,21.01,207600.0,18.769,18.7869,18.7601,18.769,207600.0
2010-02-02 11:30:00,21.01,21.02,21.0,21.02,246400.0,18.769,18.778,18.7601,18.778,246400.0
2010-02-02 11:40:00,21.02,21.06,21.02,21.06,326800.0,18.778,18.8137,18.778,18.8137,326800.0
2010-02-02 11:50:00,21.06,21.1,21.04,21.09,250000.0,18.8137,18.8495,18.7959,18.8405,250000.0
2010-02-02 12:00:00,21.09,21.1,21.07,21.1,262400.0,18.8405,18.8495,18.8227,18.8495,262400.0
2010-02-02 12:10:00,21.09,21.09,21.02,21.04,266000.0,18.8405,18.8405,18.778,18.7959,266000.0
2010-02-02 12:20:00,21.04,21.04,21.0,21.0,254000.0,18.7959,18.7959,18.7601,18.7601,254000.0
2010-02-02 12:30:00,21.0,21.02,20.98,21.01,267600.0,18.7601,18.778,18.7422,18.769,267600.0
2010-02-02 12:40:00,21.01,21.05,21.0,21.03,158400.0,18.769,18.8048,18.7601,18.7869,158400.0
2010-02-02 12:50:00,21.03,21.08,21.02,21.07,135200.0,18.7869,18.8316,18.778,18.8227,135200.0
2010-02-02 13:00:00,21.07,21.08,21.03,21.07,228000.0,18.8227,18.8316,18.7869,18.8227,228000.0
2010-02-02 13:10:00,21.07,21.08,21.02,21.02,178000.0,18.8227,18.8316,18.778,18.778,178000.0
2010-02-02 13:20:00,21.02,21.02,20.98,20.98,230000.0,18.778,18.778,18.7422,18.7422,230000.0
2010-02-02 13:30:00,20.98,20.99,20.94,20.98,415600.0,18.7422,18.7512,18.7065,18.7422,415600.0
2010-02-02 13:40:00,20.99,21.0,20.98,20.99,225600.0,18.7512,18.7601,18.7422,18.7512,225600.0
2010-02-02 13:50:00,20.98,20.99,20.95,20.95,492800.0,18.7422,18.7512,18.7154,18.7154,492800.0
2010-02-02 14:00:00,20.96,20.98,20.95,20.98,178400.0,18.7244,18.7422,18.7154,18.7422,178400.0
2010-02-02 14:10:00,20.98,20.99,20.93,20.93,244000.0,18.7422,18.7512,18.6976,18.6976,244000.0
2010-02-02 14:20:00,20.93,20.96,20.92,20.93,150800.0,18.6976,18.7244,18.6886,18.6976,150800.0
2010-02-02 14:30:00,20.93,21.0,20.93,21.0,152400.0,18.6976,18.7601,18.6976,18.7601,152400.0
2010-02-02 14:40:00,21.0,21.02,20.95,20.95,250400.0,18.7601,18.778,18.7154,18.7154,250400.0
2010-02-02 14:50:00,20.95,20.95,20.92,20.92,252000.0,18.7154,18.7154,18.6886,18.6886,252000.0
2010-02-02 15:00:00,20.92,20.94,20.88,20.93,351200.0,18.6886,18.7065,18.6529,18.6976,351200.0
2010-02-02 15:10:00,20.93,21.0,20.92,20.98,492800.0,18.6976,18.7601,18.6886,18.7422,492800.0
2010-02-02 15:20:00,20.98,20.98,20.92,20.97,397600.0,18.7422,18.7422,18.6886,18.7333,397600.0
2010-02-02 15:30:00,20.97,20.97,20.93,20.96,356000.0,18.7333,18.7333,18.6976,18.7244,356000.0
2010-02-02 15:40:00,20.96,21.01,20.94,20.98,660800.0,18.7244,18.769,18.7065,18.7422,660800.0
2010-02-02 15:50:00,20.97,21.0,20.96,21.0,1084400.0,18.7333,18.7601,18.7244,18.7601,1084400.0
2010-02-03 09:30:00,21.05,21.12,20.95,20.96,899200.0,18.8048,18.8673,18.7154,18.7244,899200.0
2010-02-03 09:40:00,20.96,20.99,20.88,20.9,711200.0,18.7244,18.7512,18.6529,18.6708,711200.0
2010-02-03 09:50:00,20.91,20.96,20.89,20.96,388800.0,18.6797,18.7244,18.6618,18.7244,388800.0
2010-02-03 10:00:00,20.96,20.97,20.9,20.97,337200.0,18.7244,18.7333,18.6708,18.7333,337200.0
2010-02-03 10:10:00,20.97,20.98,20.94,20.94,446400.0,18.7333,18.7422,18.7065,18.7065,446400.0
2010-02-03 10:20:00,20.94,20.97,20.9,20.93,245600.0,18.7065,18.7333,18.6708,18.6976,245600.0
2010-02-03 10:30:00,20.92,20.95,20.88,20.93,292000.0,18.6886,18.7154,18.6529,18.6976,292000.0
2010-02-03 10:40:00,20.93,20.94,20.88,20.92,329600.0,18.6976,18.7065,18.6529,18.6886,329600.0
2010-02-03 10:50:00,20.92,20.93,20.89,20.89,258000.0,18.6886,18.6976,18.6618,18.6618,258000.0
2010-02-03 11:00:00,20.89,20.95,20.88,20.93,260400.0,18.6618,18.7154,18.6529,18.6976,260400.0
2010-02-03 11:10:00,20.93,20.96,20.91,20.92,271200.0,18.6976,18.7244,18.6797,18.6886,271200.0
2010-02-03 11:20:00,20.91,20.93,20.89,20.92,150400.0,18.6797,18.6976,18.6618,18.6886,150400.0
2010-02-03 11:30:00,20.92,20.92,20.89,20.9,139200.0,18.6886,18.6886,18.6618,18.6708,139200.0
2010-02-03 11:40:00,20.9,20.93,20.88,20.89,228400.0,18.6708,18.6976,18.6529,18.6618,228400.0
2010-02-03 11:50:00,20.89,20.89,20.83,20.84,316000.0,18.6618,18.6618,18.6082,18.6172,316000.0
2010-02-03 12:00:00,20.83,20.87,20.83,20.86,251200.0,18.6082,18.644,18.6082,18.635,251200.0
2010-02-03 12:10:00,20.86,20.88,20.82,20.83,219600.0,18.635,18.6529,18.5993,18.6082,219600.0
2010-02-03 12:20:00,20.83,20.86,20.83,20.85,242000.0,18.6082,18.635,18.6082,18.6261,242000.0
2010-02-03 12:30:00,20.85,20.86,20.83,20.83,240800.0,18.6261,18.635,18.6082,18.6082,240800.0
2010-02-03 12:40:00,20.83,20.86,20.81,20.82,211200.0,18.6082,18.635,18.5904,18.5993,211200.0
2010-02-03 12:50:00,20.82,20.88,20.81,20.84,346400.0,18.5993,18.6529,18.5904,18.6172,346400.0
2010-02-03 13:00:00,20.84,20.9,20.84,20.88,261600.0,18.6172,18.6708,18.6172,18.6529,261600.0
2010-02-03 13:10:00,20.88,20.91,20.84,20.84,314400.0,18.6529,18.6797,18.6172,18.6172,314400.0
2010-02-03 13:20:00,20.85,20.85,20.8,20.82,242400.0,18.6261,18.6261,18.5814,18.5993,242400.0
2010-02-03 13:30:00,20.82,20.83,20.78,20.8,412000.0,18.5993,18.6082,18.5636,18.5814,412000.0
2010-02-03 13:40:00,20.8,20.83,20.79,20.81,327600.0,18.5814,18.6082,18.5725,18.5904,327600.0
2010-02-03 13:50:00,20.81,20.83,20.77,20.8,427200.0,18.5904,18.6082,18.5546,18.5814,427200.0
2010-02-03 14:00:00,20.81,20.81,20.73,20.74,577600.0,18.5904,18.5904,18.5189,18.5278,577600.0
2010-02-03 14:10:00,20.74,20.74,20.68,20.68,820400.0,18.5278,18.5278,18.4742,18.4742,820400.0
2010-02-03 14:20:00,20.68,20.7,20.61,20.61,818400.0,18.4742,18.4921,18.4117,18.4117,818400.0
2010-02-03 14:30:00,20.61,20.66,20.53,20.64,1452800.0,18.4117,18.4564,18.3402,18.4385,1452800.0
2010-02-03 14:40:00,20.64,20.68,20.61,20.64,711200.0,18.4385,18.4742,18.4117,18.4385,711200.0
2010-02-03 14:50:00,20.64,20.64,20.58,20.59,604400.0,18.4385,18.4385,18.3849,18.3938,604400.0
2010-02-03 15:00:00,20.59,20.75,20.59,20.68,752000.0,18.3938,18.5368,18.3938,18.4742,752000.0
2010-02-03 15:10:00,20.68,20.74,20.65,20.65,765600.0,18.4742,18.5278,18.4474,18.4474,765600.0
2010-02-03 15:20:00,20.65,20.73,20.55,20.72,2559600.0,18.4474,18.5189,18.3581,18.51,2559600.0
2010-02-03 15:30:00,20.72,20.84,20.71,20.79,2526400.0,18.51,18.6172,18.501,18.5725,2526400.0
2010-02-03 15:40:00,20.79,20.8,20.71,20.75,2146800.0,18.5725,18.5814,18.501,18.5368,2146800.0
2010-02-03 15:50:00,20.75,20.91,20.75,20.88,3280400.0,18.5368,18.6797,18.5368,18.6529,3280400.0
2010-02-04 09:30:00,21.31,21.5,21.13,21.49,6356000.0,19.0371,19.2068,18.8763,19.1979,6356000.0
2010-02-04 09:40:00,21.49,21.55,21.34,21.36,4848800.0,19.1979,19.2515,19.0639,19.0817,4848800.0
2010-02-04 09:50:00,21.38,21.38,21.17,21.27,3163600.0,19.0996,19.0996,18.912,19.0013,3163600.0
2010-02-04 10:00:00,21.28,21.36,21.24,21.3,3735600.0,19.0103,19.0817,18.9745,19.0281,3735600.0
2010-02-04 10:10:00,21.29,21.29,21.14,21.21,3030400.0,19.0192,19.0192,18.8852,18.9477,3030400.0
2010-02-04 10:20:00,21.21,21.3,21.21,21.24,1838000.0,18.9477,19.0281,18.9477,18.9745,1838000.0
2010-02-04 10:30:00,21.24,21.38,21.24,21.36,1135200.0,18.9745,19.0996,18.9745,19.0817,1135200.0
2010-02-04 10:40:00,21.36,21.4,21.33,21.35,1182400.0,19.0817,19.1175,19.0549,19.0728,1182400.0
2010-02-04 10:50:00,21.36,21.41,21.32,21.36,1378800.0,19.0817,19.1264,19.046,19.0817,1378800.0
2010-02-04 11:00:00,21.36,21.52,21.31,21.43,1967600.0,19.0817,19.2247,19.0371,19.1443,1967600.0
2010-02-04 11:10:00,21.43,21.47,21.36,21.39,1138800.0,19.1443,19.18,19.0817,19.1085,1138800.0
2010-02-04 11:20:00,21.39,21.42,21.34,21.38,794400.0,19.1085,19.1353,19.0639,19.0996,794400.0
2010-02-04 11:30:00,21.39,21.39,21.25,21.34,1308000.0,19.1085,19.1085,18.9835,19.0639,1308000.0
2010-02-04 11:40:00,21.34,21.38,21.3,21.35,1160000.0,19.0639,19.0996,19.0281,19.0728,1160000.0
2010-02-04 11:50:00,21.35,21.36,21.3,21.34,325200.0,19.0728,19.0817,19.0281,19.0639,325200.0
2010-02-04 12:00:00,21.34,21.34,21.25,21.28,464400.0,19.0639,19.0639,18.9835,19.0103,464400.0
2010-02-04 12:10:00,21.27,21.28,21.15,21.17,1015200.0,19.0013,19.0103,18.8941,18.912,1015200.0
2010-02-04 12:20:00,21.18,21.22,21.05,21.14,1462800.0,18.9209,18.9567,18.8048,18.8852,1462800.0
2010-02-04 12:30:00,21.13,21.24,21.11,21.21,548000.0,18.8763,18.9745,18.8584,18.9477,548000.0
2010-02-04 12:40:00,21.21,21.21,21.07,21.07,929600.0,18.9477,18.9477,18.8227,18.8227,929600.0
2010-02-04 12:50:00,21.07,21.08,20.98,21.06,1566000.0,18.8227,18.8316,18.7422,18.8137,1566000.0
2010-02-04 13:00:00,21.06,21.12,20.99,21.11,1020400.0,18.8137,18.8673,18.7512,18.8584,1020400.0
2010-02-04 13:10:00,21.11,21.13,21.06,21.07,816000.0,18.8584,18.8763,18.8137,18.8227,816000.0
2010-02-04 13:20:00,21.07,21.1,21.04,21.1,536800.0,18.8227,18.8495,18.7959,18.8495,536800.0
2010-02-04 13:30:00,21.1,21.1,21.04,21.06,498000.0,18.8495,18.8495,18.7959,18.8137,498000.0
2010-02-04 13:40:00,21.06,21.07,20.98,20.98,891200.0,18.8137,18.8227,18.7422,18.7422,891200.0
2010-02-04 13:50:00,20.98,21.03,20.83,20.85,1408400.0,18.7422,18.7869,18.6082,18.6261,1408400.0
2010-02-04 14:00:00,20.85,20.93,20.84,20.92,833600.0,18.6261,18.6976,18.6172,18.6886,833600.0
2010-02-04 14:10:00,20.92,20.92,20.75,20.83,1164800.0,18.6886,18.6886,18.5368,18.6082,1164800.0
2010-02-04 14:20:00,20.83,20.93,20.81,20.86,1085600.0,18.6082,18.6976,18.5904,18.635,1085600.0
2010-02-04 14:30:00,20.86,20.92,20.84,20.87,1159200.0,18.635,18.6886,18.6172,18.644,1159200.0
2010-02-04 14:40:00,20.87,21.01,20.86,20.98,1397600.0,18.644,18.769,18.635,18.7422,1397600.0
2010-02-04 14:50:00,20.98,21.02,20.95,21.01,1089200.0,18.7422,18.778,18.7154,18.769,1089200.0
2010-02-04 15:00:00,21.01,21.04,20.9,20.95,1132800.0,18.769,18.7959,18.6708,18.7154,1132800.0
2010-02-04 15:10:00,20.93,20.95,20.87,20.87,1074000.0,18.6976,18.7154,18.644,18.644,1074000.0
2010-02-04 15:20:00,20.87,20.88,20.78,20.79,1046400.0,18.644,18.6529,18.5636,18.5725,1046400.0
2010-02-04 15:30:00,20.79,20.91,20.78,20.85,2088000.0,18.5725,18.6797,18.5636,18.6261,2088000.0
2010-02-04 15:40:00,20.85,20.86,20.76,20.79,1421200.0,18.6261,18.635,18.5457,18.5725,1421200.0
2010-02-04 15:50:00,20.79,20.84,20.7,20.7,3276800.0,18.5725,18.6172,18.4921,18.4921,3276800.0
2010-02-05 09:30:00,20.79,20.9,20.53,20.55,1940800.0,18.5725,18.6708,18.3402,18.3581,1940800.0
2010-02-05 09:40:00,20.55,20.63,20.44,20.55,2288800.0,18.3581,18.4296,18.2598,18.3581,2288800.0
2010-02-05 09:50:00,20.56,20.92,20.56,20.86,2039600.0,18.367,18.6886,18.367,18.635,2039600.0
2010-02-05 10:00:00,20.86,20.97,20.84,20.86,1274000.0,18.635,18.7333,18.6172,18.635,1274000.0
2010-02-05 10:10:00,20.86,20.92,20.75,20.77,1098000.0,18.635,18.6886,18.5368,18.5546,1098000.0
2010-02-05 10:20:00,20.77,20.83,20.73,20.78,1412400.0,18.5546,18.6082,18.5189,18.5636,1412400.0
2010-02-05 10:30:00,20.79,20.81,20.64,20.66,1311200.0,18.5725,18.5904,18.4385,18.4564,1311200.0
2010-02-05 10:40:00,20.66,20.72,20.64,20.69,795600.0,18.4564,18.51,18.4385,18.4832,795600.0
2010-02-05 10:50:00,20.69,20.7,20.58,20.6,790800.0,18.4832,18.4921,18.3849,18.4028,790800.0
2010-02-05 11:00:00,20.6,20.65,20.59,20.61,664400.0,18.4028,18.4474,18.3938,18.4117,664400.0
2010-02-05 11:10:00,20.61,20.68,20.58,20.66,546400.0,18.4117,18.4742,18.3849,18.4564,546400.0
2010-02-05 11:20:00,20.66,20.67,20.58,20.61,364400.0,18.4564,18.4653,18.3849,18.4117,364400.0
2010-02-05 11:30:00,20.6,20.61,20.49,20.5,649600.0,18.4028,18.4117,18.3045,18.3134,649600.0
2010-02-05 11:40:00,20.5,20.57,20.46,20.56,970000.0,18.3134,18.376,18.2777,18.367,970000.0
2010-02-05 11:50:00,20.57,20.59,20.5,20.51,406000.0,18.376,18.3938,18.3134,18.3224,406000.0
2010-02-05 12:00:00,20.52,20.58,20.49,20.57,736000.0,18.3313,18.3849,18.3045,18.376,736000.0
2010-02-05 12:10:00,20.58,20.63,20.56,20.6,340800.0,18.3849,18.4296,18.367,18.4028,340800.0
2010-02-05 12:20:00,20.6,20.65,20.56,20.57,368000.0,18.4028,18.4474,18.367,18.376,368000.0
2010-02-05 12:30:00,20.58,20.59,20.5,20.52,280000.0,18.3849,18.3938,18.3134,18.3313,280000.0
2010-02-05 12:40:00,20.52,20.54,20.5,20.52,124400.0,18.3313,18.3492,18.3134,18.3313,124400.0
2010-02-05 12:50:00,20.51,20.53,20.49,20.53,302400.0,18.3224,18.3402,18.3045,18.3402,302400.0
2010-02-05 13:00:00,20.53,20.54,20.44,20.45,489600.0,18.3402,18.3492,18.2598,18.2688,489600.0
2010-02-05 13:10:00,20.44,20.46,20.38,20.4,614000.0,18.2598,18.2777,18.2062,18.2241,614000.0
2010-02-05 13:20:00,20.39,20.39,20.27,20.29,727600.0,18.2152,18.2152,18.108,18.1258,727600.0
2010-02-05 13:30:00,20.29,20.32,20.21,20.22,742800.0,18.1258,18.1526,18.0544,18.0633,742800.0
2010-02-05 13:40:00,20.22,20.25,20.19,20.25,524400.0,18.0633,18.0901,18.0365,18.0901,524400.0
2010-02-05 13:50:00,20.24,20.25,20.15,20.17,660000.0,18.0812,18.0901,18.0008,18.0186,660000.0
2010-02-05 14:00:00,20.16,20.18,20.14,20.15,1088000.0,18.0097,18.0276,17.9918,18.0008,1088000.0
2010-02-05 14:10:00,20.14,20.22,20.14,20.21,1342000.0,17.9918,18.0633,17.9918,18.0544,1342000.0
2010-02-05 14:20:00,20.21,20.24,20.18,20.21,496400.0,18.0544,18.0812,18.0276,18.0544,496400.0
2010-02-05 14:30:00,20.21,20.24,20.14,20.14,585600.0,18.0544,18.0812,17.9918,17.9918,585600.0
2010-02-05 14:40:00,20.14,20.32,20.14,20.32,1792400.0,17.9918,18.1526,17.9918,18.1526,1792400.0
2010-02-05 14:50:00,20.31,20.39,20.28,20.31,906400.0,18.1437,18.2152,18.1169,18.1437,906400.0
2010-02-05 15:00:00,20.32,20.54,20.31,20.5,1246000.0,18.1526,18.3492,18.1437,18.3134,1246000.0
2010-02-05 15:10:00,20.49,20.49,20.37,20.48,1264400.0,18.3045,18.3045,18.1973,18.2956,1264400.0
2010-02-05 15:20:00,20.49,20.55,20.46,20.49,775200.0,18.3045,18.3581,18.2777,18.3045,775200.0
2010-02-05 15:30:00,20.49,20.53,20.46,20.5,1051600.0,18.3045,18.3402,18.2777,18.3134,1051600.0
2010-02-05 15:40:00,20.5,20.54,20.48,20.52,1567600.0,18.3134,18.3492,18.2956,18.3313,1567600.0
2010-02-05 15:50:00,20.52,20.66,20.52,20.63,2376000.0,18.3313,18.4564,18.3313,18.4296,2376000.0
2010-02-08 09:30:00,20.73,20.83,20.64,20.83,1350800.0,18.5189,18.6082,18.4385,18.6082,1350800.0
2010-02-08 09:40:00,20.83,20.88,20.7,20.78,1078400.0,18.6082,18.6529,18.4921,18.5636,1078400.0
2010-02-08 09:50:00,20.78,20.93,20.73,20.92,911200.0,18.5636,18.6976,18.5189,18.6886,911200.0
2010-02-08 10:00:00,20.92,21.0,20.88,20.98,968000.0,18.6886,18.7601,18.6529,18.7422,968000.0
2010-02-08 10:10:00,20.99,21.1,20.99,21.03,716000.0,18.7512,18.8495,18.7512,18.7869,716000.0
2010-02-08 10:20:00,21.03,21.04,20.89,20.92,919200.0,18.7869,18.7959,18.6618,18.6886,919200.0
2010-02-08 10:30:00,20.93,21.0,20.89,21.0,657600.0,18.6976,18.7601,18.6618,18.7601,657600.0
2010-02-08 10:40:00,21.0,21.07,20.96,20.99,692800.0,18.7601,18.8227,18.7244,18.7512,692800.0
2010-02-08 10:50:00,21.0,21.02,20.91,20.92,644000.0,18.7601,18.778,18.6797,18.6886,644000.0
2010-02-08 11:00:00,20.93,20.95,20.88,20.9,1419200.0,18.6976,18.7154,18.6529,18.6708,1419200.0
2010-02-08 11:10:00,20.9,20.93,20.86,20.89,895600.0,18.6708,18.6976,18.635,18.6618,895600.0
2010-02-08 11:20:00,20.89,20.92,20.84,20.84,548000.0,18.6618,18.6886,18.6172,18.6172,548000.0
2010-02-08 11:30:00,20.84,20.86,20.81,20.84,223200.0,18.6172,18.635,18.5904,18.6172,223200.0
2010-02-08 11:40:00,20.84,20.86,20.79,20.85,328800.0,18.6172,18.635,18.5725,18.6261,328800.0
2010-02-08 11:50:00,20.85,20.91,20.84,20.9,175200.0,18.6261,18.6797,18.6172,18.6708,175200.0
2010-02-08 12:00:00,20.9,20.91,20.88,20.89,288400.0,18.6708,18.6797,18.6529,18.6618,288400.0
2010-02-08 12:10:00,20.89,20.91,20.88,20.88,630000.0,18.6618,18.6797,18.6529,18.6529,630000.0
2010-02-08 12:20:00,20.88,20.9,20.86,20.89,509200.0,18.6529,18.6708,18.635,18.6618,509200.0
2010-02-08 12:30:00,20.89,20.91,20.82,20.83,341200.0,18.6618,18.6797,18.5993,18.6082,341200.0
2010-02-08 12:40:00,20.83,20.83,20.79,20.79,220800.0,18.6082,18.6082,18.5725,18.5725,220800.0
2010-02-08 12:50:00,20.79,20.8,20.77,20.77,221600.0,18.5725,18.5814,18.5546,18.5546,221600.0
2010-02-08 13:00:00,20.77,20.79,20.72,20.73,454400.0,18.5546,18.5725,18.51,18.5189,454400.0
2010-02-08 13:10:00,20.73,20.73,20.67,20.71,450400.0,18.5189,18.5189,18.4653,18.501,450400.0
2010-02-08 13:20:00,20.72,20.8,20.71,20.76,304400.0,18.51,18.5814,18.501,18.5457,304400.0
2010-02-08 13:30:00,20.76,20.79,20.73,20.74,462400.0,18.5457,18.5725,18.5189,18.5278,462400.0
2010-02-08 13:40:00,20.74,20.77,20.68,20.69,246800.0,18.5278,18.5546,18.4742,18.4832,246800.0
2010-02-08 13:50:00,20.7,20.75,20.68,20.75,434000.0,18.4921,18.5368,18.4742,18.5368,434000.0
2010-02-08 14:00:00,20.75,20.78,20.74,20.77,302400.0,18.5368,18.5636,18.5278,18.5546,302400.0
2010-02-08 14:10:00,20.77,20.8,20.77,20.78,140000.0,18.5546,18.5814,18.5546,18.5636,140000.0
2010-02-08 14:20:00,20.78,20.83,20.77,20.81,220400.0,18.5636,18.6082,18.5546,18.5904,220400.0
2010-02-08 14:30:00,20.82,20.83,20.79,20.81,480800.0,18.5993,18.6082,18.5725,18.5904,480800.0
2010-02-08 14:40:00,20.81,20.87,20.81,20.86,512800.0,18.5904,18.644,18.5904,18.635,512800.0
2010-02-08 14:50:00,20.86,20.9,20.83,20.87,740800.0,18.635,18.6708,18.6082,18.644,740800.0
2010-02-08 15:00:00,20.86,20.88,20.82,20.84,544400.0,18.635,18.6529,18.5993,18.6172,544400.0
2010-02-08 15:10:00,20.84,20.86,20.8,20.81,618000.0,18.6172,18.635,18.5814,18.5904,618000.0
2010-02-08 15:20:00,20.81,20.87,20.8,20.87,310400.0,18.5904,18.644,18.5814,18.644,310400.0
2010-02-08 15:30:00,20.86,20.9,20.85,20.86,652000.0,18.635,18.6708,18.6261,18.635,652000.0
2010-02-08 15:40:00,20.86,20.88,20.83,20.83,711600.0,18.635,18.6529,18.6082,18.6082,711600.0
2010-02-08 15:50:00,20.83,20.84,20.76,20.79,1300800.0,18.6082,18.6172,18.5457,18.5725,1300800.0
2010-02-09 09:30:00,20.94,21.03,20.86,20.92,832000.0,18.7065,18.7869,18.635,18.6886,832000.0
2010-02-09 09:40:00,20.92,20.96,20.86,20.91,728800.0,18.6886,18.7244,18.635,18.6797,728800.0
2010-02-09 09:50:00,20.91,20.92,20.8,20.82,654800.0,18.6797,18.6886,18.5814,18.5993,654800.0
2010-02-09 10:00:00,20.81,20.89,20.72,20.88,742400.0,18.5904,18.6618,18.51,18.6529,742400.0
2010-02-09 10:10:00,20.87,20.91,20.84,20.85,922000.0,18.644,18.6797,18.6172,18.6261,922000.0
2010-02-09 10:20:00,20.85,20.85,20.78,20.81,601600.0,18.6261,18.6261,18.5636,18.5904,601600.0
2010-02-09 10:30:00,20.81,20.81,20.73,20.74,449200.0,18.5904,18.5904,18.5189,18.5278,449200.0
2010-02-09 10:40:00,20.74,20.75,20.68,20.71,539200.0,18.5278,18.5368,18.4742,18.501,539200.0
2010-02-09 10:50:00,20.72,20.8,20.71,20.72,588000.0,18.51,18.5814,18.501,18.51,588000.0
2010-02-09 11:00:00,20.72,20.77,20.68,20.69,533200.0,18.51,18.5546,18.4742,18.4832,533200.0
2010-02-09 11:10:00,20.68,20.76,20.68,20.75,497600.0,18.4742,18.5457,18.4742,18.5368,497600.0
2010-02-09 11:20:00,20.75,20.75,20.71,20.74,269600.0,18.5368,18.5368,18.501,18.5278,269600.0
2010-02-09 11:30:00,20.75,20.9,20.72,20.87,686000.0,18.5368,18.6708,18.51,18.644,686000.0
2010-02-09 11:40:00,20.87,20.91,20.85,20.85,580800.0,18.644,18.6797,18.6261,18.6261,580800.0
2010-02-09 11:50:00,20.86,21.0,20.85,20.86,575200.0,18.635,18.7601,18.6261,18.635,575200.0
2010-02-09 12:00:00,20.86,20.99,20.86,20.95,352000.0,18.635,18.7512,18.635,18.7154,352000.0
2010-02-09 12:10:00,20.95,21.0,20.9,20.97,450800.0,18.7154,18.7601,18.6708,18.7333,450800.0
2010-02-09 12:20:00,20.97,20.99,20.92,20.95,361600.0,18.7333,18.7512,18.6886,18.7154,361600.0
2010-02-09 12:30:00,20.95,20.98,20.93,20.96,318400.0,18.7154,18.7422,18.6976,18.7244,318400.0
2010-02-09 12:40:00,20.96,20.98,20.85,20.86,643600.0,18.7244,18.7422,18.6261,18.635,643600.0
2010-02-09 12:50:00,20.86,21.02,20.85,20.98,622800.0,18.635,18.778,18.6261,18.7422,622800.0
2010-02-09 13:00:00,20.98,21.03,20.92,20.93,276000.0,18.7422,18.7869,18.6886,18.6976,276000.0
2010-02-09 13:10:00,20.93,20.94,20.89,20.9,195200.0,18.6976,18.7065,18.6618,18.6708,195200.0
2010-02-09 13:20:00,20.91,20.94,20.91,20.93,186000.0,18.6797,18.7065,18.6797,18.6976,186000.0
2010-02-09 13:30:00,20.92,20.94,20.89,20.93,148000.0,18.6886,18.7065,18.6618,18.6976,148000.0
2010-02-09 13:40:00,20.93,20.99,20.91,20.97,173600.0,18.6976,18.7512,18.6797,18.7333,173600.0
2010-02-09 13:50:00,20.97,20.97,20.91,20.92,200800.0,18.7333,18.7333,18.6797,18.6886,200800.0
2010-02-09 14:00:00,20.92,20.92,20.88,20.89,151600.0,18.6886,18.6886,18.6529,18.6618,151600.0
2010-02-09 14:10:00,20.89,20.9,20.86,20.88,142400.0,18.6618,18.6708,18.635,18.6529,142400.0
2010-02-09 14:20:00,20.88,20.9,20.88,20.89,186800.0,18.6529,18.6708,18.6529,18.6618,186800.0
2010-02-09 14:30:00,20.89,20.93,20.88,20.89,302400.0,18.6618,18.6976,18.6529,18.6618,302400.0
2010-02-09 14:40:00,20.89,20.97,20.85,20.88,448800.0,18.6618,18.7333,18.6261,18.6529,448800.0
2010-02-09 14:50:00,20.88,20.88,20.78,20.81,387200.0,18.6529,18.6529,18.5636,18.5904,387200.0
2010-02-09 15:00:00,20.8,20.91,20.8,20.86,276800.0,18.5814,18.6797,18.5814,18.635,276800.0
2010-02-09 15:10:00,20.86,20.87,20.83,20.86,190800.0,18.635,18.644,18.6082,18.635,190800.0
2010-02-09 15:20:00,20.86,20.89,20.83,20.85,294400.0,18.635,18.6618,18.6082,18.6261,294400.0
2010-02-09 15:30:00,20.85,20.88,20.83,20.86,253600.0,18.6261,18.6529,18.6082,18.635,253600.0
2010-02-09 15:40:00,20.86,20.86,20.79,20.82,447600.0,18.635,18.635,18.5725,18.5993,447600.0
2010-02-09 15:50:00,20.82,20.85,20.76,20.84,917200.0,18.5993,18.6261,18.5457,18.6172,917200.0
2010-02-10 09:30:00,20.87,20.9,20.79,20.84,557200.0,18.6718,18.6987,18.6003,18.645,557200.0
2010-02-10 09:40:00,20.84,20.87,20.78,20.84,584000.0,18.645,18.6718,18.5913,18.645,584000.0
2010-02-10 09:50:00,20.84,20.87,20.76,20.85,608400.0,18.645,18.6718,18.5734,18.654,608400.0
2010-02-10 10:00:00,20.84,20.85,20.76,20.81,576400.0,18.645,18.654,18.5734,18.6182,576400.0
2010-02-10 10:10:00,20.81,20.82,20.72,20.75,496800.0,18.6182,18.6271,18.5376,18.5645,496800.0
2010-02-10 10:20:00,20.76,20.84,20.75,20.82,446800.0,18.5734,18.645,18.5645,18.6271,446800.0
2010-02-10 10:30:00,20.81,20.83,20.78,20.8,447200.0,18.6182,18.6361,18.5913,18.6092,447200.0
2010-02-10 10:40:00,20.8,20.83,20.78,20.81,431200.0,18.6092,18.6361,18.5913,18.6182,431200.0
2010-02-10 10:50:00,20.81,20.85,20.79,20.81,520400.0,18.6182,18.654,18.6003,18.6182,520400.0
2010-02-10 11:00:00,20.81,20.83,20.78,20.82,207200.0,18.6182,18.6361,18.5913,18.6271,207200.0
2010-02-10 11:10:00,20.82,20.86,20.8,20.8,362400.0,18.6271,18.6629,18.6092,18.6092,362400.0
2010-02-10 11:20:00,20.79,20.89,20.79,20.88,333600.0,18.6003,18.6897,18.6003,18.6808,333600.0
2010-02-10 11:30:00,20.88,20.96,20.88,20.96,318400.0,18.6808,18.7524,18.6808,18.7524,318400.0
2010-02-10 11:40:00,20.96,20.98,20.92,20.94,246400.0,18.7524,18.7703,18.7166,18.7345,246400.0
2010-02-10 11:50:00,20.93,20.98,20.92,20.93,220400.0,18.7255,18.7703,18.7166,18.7255,220400.0
2010-02-10 12:00:00,20.94,20.94,20.84,20.9,187600.0,18.7345,18.7345,18.645,18.6987,187600.0
2010-02-10 12:10:00,20.9,20.91,20.84,20.87,220000.0,18.6987,18.7076,18.645,18.6718,220000.0
2010-02-10 12:20:00,20.87,20.92,20.84,20.89,274400.0,18.6718,18.7166,18.645,18.6897,274400.0
2010-02-10 12:30:00,20.9,20.92,20.88,20.91,287600.0,18.6987,18.7166,18.6808,18.7076,287600.0
2010-02-10 12:40:00,20.91,20.93,20.9,20.92,183600.0,18.7076,18.7255,18.6987,18.7166,183600.0
2010-02-10 12:50:00,20.92,20.93,20.91,20.92,193200.0,18.7166,18.7255,18.7076,18.7166,193200.0
2010-02-10 13:00:00,20.92,20.93,20.85,20.86,280400.0,18.7166,18.7255,18.654,18.6629,280400.0
2010-02-10 13:10:00,20.86,20.9,20.85,20.87,312400.0,18.6629,18.6987,18.654,18.6718,312400.0
2010-02-10 13:20:00,20.87,20.96,20.85,20.95,423600.0,18.6718,18.7524,18.654,18.7434,423600.0
2010-02-10 13:30:00,20.94,20.95,20.92,20.93,210800.0,18.7345,18.7434,18.7166,18.7255,210800.0
2010-02-10 13:40:00,20.93,20.95,20.92,20.95,239200.0,18.7255,18.7434,18.7166,18.7434,239200.0
2010-02-10 13:50:00,20.95,20.97,20.95,20.97,234400.0,18.7434,18.7613,18.7434,18.7613,234400.0
2010-02-10 14:00:00,20.97,20.98,20.93,20.93,225600.0,18.7613,18.7703,18.7255,18.7255,225600.0
2010-02-10 14:10:00,20.93,20.96,20.9,20.95,281600.0,18.7255,18.7524,18.6987,18.7434,281600.0
2010-02-10 14:20:00,20.95,20.95,20.91,20.93,174000.0,18.7434,18.7434,18.7076,18.7255,174000.0
2010-02-10 14:30:00,20.93,20.93,20.89,20.9,322400.0,18.7255,18.7255,18.6897,18.6987,322400.0
2010-02-10 14:40:00,20.9,20.9,20.86,20.87,167600.0,18.6987,18.6987,18.6629,18.6718,167600.0
2010-02-10 14:50:00,20.87,20.9,20.86,20.87,173600.0,18.6718,18.6987,18.6629,18.6718,173600.0
2010-02-10 15:00:00,20.86,20.9,20.86,20.89,182800.0,18.6629,18.6987,18.6629,18.6897,182800.0
2010-02-10 15:10:00,20.89,20.91,20.85,20.86,216000.0,18.6897,18.7076,18.654,18.6629,216000.0
2010-02-10 15:20:00,20.86,20.89,20.86,20.88,289600.0,18.6629,18.6897,18.6629,18.6808,289600.0
2010-02-10 15:30:00,20.88,20.9,20.86,20.88,651200.0,18.6808,18.6987,18.6629,18.6808,651200.0
2010-02-10 15:40:00,20.88,20.92,20.88,20.89,575200.0,18.6808,18.7166,18.6808,18.6897,575200.0
2010-02-10 15:50:00,20.89,20.91,20.86,20.9,688000.0,18.6897,18.7076,18.6629,18.6987,688000.0
2010-02-11 09:30:00,20.95,21.0,20.81,20.97,452800.0,18.7434,18.7882,18.6182,18.7613,452800.0
2010-02-11 09:40:00,20.97,20.98,20.88,20.92,485200.0,18.7613,18.7703,18.6808,18.7166,485200.0
2010-02-11 09:50:00,20.92,20.95,20.83,20.86,460800.0,18.7166,18.7434,18.6361,18.6629,460800.0
2010-02-11 10:00:00,20.86,20.94,20.83,20.92,467600.0,18.6629,18.7345,18.6361,18.7166,467600.0
2010-02-11 10:10:00,20.92,21.03,20.92,21.0,482800.0,18.7166,18.815,18.7166,18.7882,482800.0
2010-02-11 10:20:00,20.99,21.04,20.95,20.99,373200.0,18.7792,18.8239,18.7434,18.7792,373200.0
2010-02-11 10:30:00,20.99,21.0,20.95,20.97,261200.0,18.7792,18.7882,18.7434,18.7613,261200.0
2010-02-11 10:40:00,20.97,20.98,20.9,20.93,241600.0,18.7613,18.7703,18.6987,18.7255,241600.0
2010-02-11 10:50:00,20.93,20.97,20.9,20.96,218400.0,18.7255,18.7613,18.6987,18.7524,218400.0
2010-02-11 11:00:00,20.96,21.09,20.95,21.02,682800.0,18.7524,18.8687,18.7434,18.806,682800.0
2010-02-11 11:10:00,21.02,21.07,20.98,21.02,333600.0,18.806,18.8508,18.7703,18.806,333600.0
2010-02-11 11:20:00,21.02,21.08,21.0,21.06,340000.0,18.806,18.8597,18.7882,18.8418,340000.0
2010-02-11 11:30:00,21.06,21.08,21.02,21.05,411200.0,18.8418,18.8597,18.806,18.8329,411200.0
2010-02-11 11:40:00,21.05,21.11,21.04,21.11,422800.0,18.8329,18.8866,18.8239,18.8866,422800.0
2010-02-11 11:50:00,21.11,21.16,21.1,21.13,643600.0,18.8866,18.9313,18.8776,18.9045,643600.0
2010-02-11 12:00:00,21.13,21.18,21.13,21.18,506000.0,18.9045,18.9492,18.9045,18.9492,506000.0
2010-02-11 12:10:00,21.17,21.18,21.08,21.09,216800.0,18.9402,18.9492,18.8597,18.8687,216800.0
2010-02-11 12:20:00,21.08,21.12,21.07,21.12,203200.0,18.8597,18.8955,18.8508,18.8955,203200.0
2010-02-11 12:30:00,21.12,21.13,21.09,21.11,205600.0,18.8955,18.9045,18.8687,18.8866,205600.0
2010-02-11 12:40:00,21.11,21.14,21.1,21.11,89200.0,18.8866,18.9134,18.8776,18.8866,89200.0
2010-02-11 12:50:00,21.11,21.14,21.08,21.12,232000.0,18.8866,18.9134,18.8597,18.8955,232000.0
2010-02-11 13:00:00,21.13,21.14,21.07,21.09,334400.0,18.9045,18.9134,18.8508,18.8687,334400.0
2010-02-11 13:10:00,21.09,21.1,21.06,21.07,399200.0,18.8687,18.8776,18.8418,18.8508,399200.0
2010-02-11 13:20:00,21.06,21.09,21.05,21.09,419200.0,18.8418,18.8687,18.8329,18.8687,419200.0
2010-02-11 13:30:00,21.08,21.18,21.08,21.18,888400.0,18.8597,18.9492,18.8597,18.9492,888400.0
2010-02-11 13:40:00,21.18,21.2,21.15,21.16,498000.0,18.9492,18.9671,18.9224,18.9313,498000.0
2010-02-11 13:50:00,21.16,21.19,21.16,21.19,436400.0,18.9313,18.9581,18.9313,18.9581,436400.0
2010-02-11 14:00:00,21.19,21.25,21.19,21.22,735200.0,18.9581,19.0118,18.9581,18.985,735200.0
2010-02-11 14:10:00,21.22,21.24,21.19,21.24,439600.0,18.985,19.0029,18.9581,19.0029,439600.0
2010-02-11 14:20:00,21.24,21.27,21.23,21.27,453200.0,19.0029,19.0297,18.9939,19.0297,453200.0
2010-02-11 14:30:00,21.27,21.3,21.25,21.26,649200.0,19.0297,19.0566,19.0118,19.0208,649200.0
2010-02-11 14:40:00,21.26,21.29,21.25,21.26,300800.0,19.0208,19.0476,19.0118,19.0208,300800.0
2010-02-11 14:50:00,21.26,21.27,21.18,21.22,373200.0,19.0208,19.0297,18.9492,18.985,373200.0
2010-02-11 15:00:00,21.22,21.23,21.19,21.21,337200.0,18.985,18.9939,18.9581,18.976,337200.0
2010-02-11 15:10:00,21.21,21.29,21.2,21.28,342000.0,18.976,19.0476,18.9671,19.0387,342000.0
2010-02-11 15:20:00,21.28,21.28,21.21,21.22,326400.0,19.0387,19.0387,18.976,18.985,326400.0
2010-02-11 15:30:00,21.22,21.25,21.21,21.22,424400.0,18.985,19.0118,18.976,18.985,424400.0
2010-02-11 15:40:00,21.22,21.24,21.21,21.21,729600.0,18.985,19.0029,18.976,18.976,729600.0
2010-02-11 15:50:00,21.21,21.3,21.21,21.28,1200000.0,18.976,19.0566,18.976,19.0387,1200000.0
2010-02-12 09:30:00,21.13,21.13,21.0,21.03,1107600.0,18.9045,18.9045,18.7882,18.815,1107600.0
2010-02-12 09:40:00,21.04,21.1,20.98,20.99,802400.0,18.8239,18.8776,18.7703,18.7792,802400.0
2010-02-12 09:50:00,20.99,21.0,20.93,20.98,837200.0,18.7792,18.7882,18.7255,18.7703,837200.0
2010-02-12 10:00:00,20.98,20.99,20.92,20.97,672000.0,18.7703,18.7792,18.7166,18.7613,672000.0
2010-02-12 10:10:00,20.98,21.03,20.95,21.0,566000.0,18.7703,18.815,18.7434,18.7882,566000.0
2010-02-12 10:20:00,21.01,21.06,21.0,21.05,449200.0,18.7971,18.8418,18.7882,18.8329,449200.0
2010-02-12 10:30:00,21.05,21.07,21.0,21.0,501600.0,18.8329,18.8508,18.7882,18.7882,501600.0
2010-02-12 10:40:00,21.0,21.0,20.92,20.95,594800.0,18.7882,18.7882,18.7166,18.7434,594800.0
2010-02-12 10:50:00,20.96,21.01,20.91,20.98,348000.0,18.7524,18.7971,18.7076,18.7703,348000.0
2010-02-12 11:00:00,20.97,20.98,20.92,20.93,336800.0,18.7613,18.7703,18.7166,18.7255,336800.0
2010-02-12 11:10:00,20.93,21.0,20.93,21.0,248800.0,18.7255,18.7882,18.7255,18.7882,248800.0
2010-02-12 11:20:00,21.0,21.05,20.96,20.97,325200.0,18.7882,18.8329,18.7524,18.7613,325200.0
2010-02-12 11:30:00,20.97,20.98,20.95,20.98,243200.0,18.7613,18.7703,18.7434,18.7703,243200.0
2010-02-12 11:40:00,20.98,21.01,20.97,21.0,224000.0,18.7703,18.7971,18.7613,18.7882,224000.0
2010-02-12 11:50:00,21.0,21.0,20.96,20.99,192000.0,18.7882,18.7882,18.7524,18.7792,192000.0
2010-02-12 12:00:00,20.99,21.06,20.98,21.06,386400.0,18.7792,18.8418,18.7703,18.8418,386400.0
2010-02-12 12:10:00,21.05,21.18,21.05,21.17,538800.0,18.8329,18.9492,18.8329,18.9402,538800.0
2010-02-12 12:20:00,21.17,21.22,21.16,21.19,400800.0,18.9402,18.985,18.9313,18.9581,400800.0
2010-02-12 12:30:00,21.19,21.2,21.13,21.14,348400.0,18.9581,18.9671,18.9045,18.9134,348400.0
2010-02-12 12:40:00,21.14,21.16,21.11,21.13,302000.0,18.9134,18.9313,18.8866,18.9045,302000.0
2010-02-12 12:50:00,21.13,21.15,21.1,21.12,270400.0,18.9045,18.9224,18.8776,18.8955,270400.0
2010-02-12 13:00:00,21.11,21.11,21.08,21.1,172800.0,18.8866,18.8866,18.8597,18.8776,172800.0
2010-02-12 13:10:00,21.1,21.1,21.03,21.04,404800.0,18.8776,18.8776,18.815,18.8239,404800.0
2010-02-12 13:20:00,21.05,21.05,20.98,20.98,438400.0,18.8329,18.8329,18.7703,18.7703,438400.0
2010-02-12 13:30:00,20.98,21.01,20.95,20.98,452800.0,18.7703,18.7971,18.7434,18.7703,452800.0
2010-02-12 13:40:00,20.98,21.04,20.97,21.04,364000.0,18.7703,18.8239,18.7613,18.8239,364000.0
2010-02-12 13:50:00,21.04,21.05,21.01,21.05,350000.0,18.8239,18.8329,18.7971,18.8329,350000.0
2010-02-12 14:00:00,21.05,21.1,21.02,21.08,215200.0,18.8329,18.8776,18.806,18.8597,215200.0
2010-02-12 14:10:00,21.09,21.13,21.08,21.11,322400.0,18.8687,18.9045,18.8597,18.8866,322400.0
2010-02-12 14:20:00,21.11,21.15,21.1,21.15,467200.0,18.8866,18.9224,18.8776,18.9224,467200.0
2010-02-12 14:30:00,21.15,21.18,21.14,21.17,334000.0,18.9224,18.9492,18.9134,18.9402,334000.0
2010-02-12 14:40:00,21.17,21.17,21.14,21.16,322400.0,18.9402,18.9402,18.9134,18.9313,322400.0
2010-02-12 14:50:00,21.16,21.18,21.12,21.13,510000.0,18.9313,18.9492,18.8955,18.9045,510000.0
2010-02-12 15:00:00,21.14,21.14,21.09,21.14,502800.0,18.9134,18.9134,18.8687,18.9134,502800.0
2010-02-12 15:10:00,21.14,21.14,21.1,21.11,518000.0,18.9134,18.9134,18.8776,18.8866,518000.0
2010-02-12 15:20:00,21.11,21.18,21.1,21.17,725600.0,18.8866,18.9492,18.8776,18.9402,725600.0
2010-02-12 15:30:00,21.17,21.18,21.14,21.15,670400.0,18.9402,18.9492,18.9134,18.9224,670400.0
2010-02-12 15:40:00,21.16,21.19,21.14,21.16,752000.0,18.9313,18.9581,18.9134,18.9313,752000.0
2010-02-12 15:50:00,21.16,21.24,21.14,21.23,1391200.0,18.9313,19.0029,18.9134,18.9939,1391200.0
2010-02-16 09:30:00,21.31,21.47,21.3,21.45,696400.0,19.0655,19.2087,19.0566,19.1908,696400.0
2010-02-16 09:40:00,21.45,21.49,21.34,21.37,820800.0,19.1908,19.2265,19.0923,19.1192,820800.0
2010-02-16 09:50:00,21.37,21.39,21.32,21.34,459600.0,19.1192,19.1371,19.0744,19.0923,459600.0
2010-02-16 10:00:00,21.34,21.38,21.33,21.33,425200.0,19.0923,19.1281,19.0834,19.0834,425200.0
2010-02-16 10:10:00,21.34,21.38,21.32,21.37,308000.0,19.0923,19.1281,19.0744,19.1192,308000.0
2010-02-16 10:20:00,21.37,21.43,21.36,21.43,268800.0,19.1192,19.1729,19.1102,19.1729,268800.0
2010-02-16 10:30:00,21.43,21.43,21.39,21.43,303600.0,19.1729,19.1729,19.1371,19.1729,303600.0
2010-02-16 10:40:00,21.44,21.46,21.41,21.43,194800.0,19.1818,19.1997,19.155,19.1729,194800.0
2010-02-16 10:50:00,21.43,21.46,21.39,21.39,343600.0,19.1729,19.1997,19.1371,19.1371,343600.0
2010-02-16 11:00:00,21.4,21.41,21.37,21.37,231200.0,19.146,19.155,19.1192,19.1192,231200.0
2010-02-16 11:10:00,21.36,21.41,21.36,21.4,202000.0,19.1102,19.155,19.1102,19.146,202000.0
2010-02-16 11:20:00,21.4,21.42,21.38,21.42,214000.0,19.146,19.1639,19.1281,19.1639,214000.0
2010-02-16 11:30:00,21.43,21.45,21.39,21.41,271600.0,19.1729,19.1908,19.1371,19.155,271600.0
2010-02-16 11:40:00,21.4,21.45,21.39,21.4,308000.0,19.146,19.1908,19.1371,19.146,308000.0
2010-02-16 11:50:00,21.4,21.42,21.38,21.38,137200.0,19.146,19.1639,19.1281,19.1281,137200.0
2010-02-16 12:00:00,21.38,21.41,21.38,21.4,158000.0,19.1281,19.155,19.1281,19.146,158000.0
2010-02-16 12:10:00,21.4,21.41,21.38,21.39,143600.0,19.146,19.155,19.1281,19.1371,143600.0
2010-02-16 12:20:00,21.39,21.41,21.38,21.4,147600.0,19.1371,19.155,19.1281,19.146,147600.0
2010-02-16 12:30:00,21.4,21.42,21.39,21.4,244000.0,19.146,19.1639,19.1371,19.146,244000.0
2010-02-16 12:40:00,21.4,21.43,21.39,21.42,263200.0,19.146,19.1729,19.1371,19.1639,263200.0
2010-02-16 12:50:00,21.42,21.43,21.4,21.43,162400.0,19.1639,19.1729,19.146,19.1729,162400.0
2010-02-16 13:00:00,21.43,21.44,21.39,21.4,138800.0,19.1729,19.1818,19.1371,19.146,138800.0
2010-02-16 13:10:00,21.4,21.44,21.4,21.43,205200.0,19.146,19.1818,19.146,19.1729,205200.0
2010-02-16 13:20:00,21.43,21.43,21.4,21.43,204800.0,19.1729,19.1729,19.146,19.1729,204800.0
2010-02-16 13:30:00,21.43,21.45,21.38,21.39,280400.0,19.1729,19.1908,19.1281,19.1371,280400.0
2010-02-16 13:40:00,21.39,21.41,21.38,21.4,217600.0,19.1371,19.155,19.1281,19.146,217600.0
2010-02-16 13:50:00,21.4,21.42,21.39,21.41,142000.0,19.146,19.1639,19.1371,19.155,142000.0
2010-02-16 14:00:00,21.41,21.42,21.38,21.39,219600.0,19.155,19.1639,19.1281,19.1371,219600.0
2010-02-16 14:10:00,21.39,21.41,21.39,21.39,118400.0,19.1371,19.155,19.1371,19.1371,118400.0
2010-02-16 14:20:00,21.39,21.41,21.38,21.4,378000.0,19.1371,19.155,19.1281,19.146,378000.0
2010-02-16 14:30:00,21.4,21.4,21.36,21.36,250400.0,19.146,19.146,19.1102,19.1102,250400.0
2010-02-16 14:40:00,21.36,21.39,21.36,21.38,106000.0,19.1102,19.1371,19.1102,19.1281,106000.0
2010-02-16 14:50:00,21.38,21.4,21.38,21.38,187600.0,19.1281,19.146,19.1281,19.1281,187600.0
2010-02-16 15:00:00,21.38,21.39,21.37,21.38,184000.0,19.1281,19.1371,19.1192,19.1281,184000.0
2010-02-16 15:10:00,21.38,21.4,21.38,21.4,339600.0,19.1281,19.146,19.1281,19.146,339600.0
2010-02-16 15:20:00,21.39,21.4,21.38,21.4,383200.0,19.1371,19.146,19.1281,19.146,383200.0
2010-02-16 15:30:00,21.4,21.43,21.4,21.4,770800.0,19.146,19.1729,19.146,19.146,770800.0
2010-02-16 15:40:00,21.4,21.43,21.4,21.42,758000.0,19.146,19.1729,19.146,19.1639,758000.0
2010-02-16 15:50:00,21.42,21.47,21.39,21.46,1319200.0,19.1639,19.2087,19.1371,19.1997,1319200.0
2010-02-17 09:30:00,21.5,21.55,21.44,21.53,867200.0,19.2355,19.2802,19.1818,19.2623,867200.0
2010-02-17 09:40:00,21.53,21.6,21.5,21.58,726400.0,19.2623,19.325,19.2355,19.3071,726400.0
2010-02-17 09:50:00,21.58,21.6,21.55,21.57,710800.0,19.3071,19.325,19.2802,19.2981,710800.0
2010-02-17 10:00:00,21.57,21.63,21.56,21.62,668800.0,19.2981,19.3518,19.2892,19.3429,668800.0
2010-02-17 10:10:00,21.62,21.64,21.59,21.59,450000.0,19.3429,19.3607,19.316,19.316,450000.0
2010-02-17 10:20:00,21.59,21.6,21.52,21.58,547200.0,19.316,19.325,19.2534,19.3071,547200.0
2010-02-17 10:30:00,21.58,21.6,21.55,21.56,435600.0,19.3071,19.325,19.2802,19.2892,435600.0
2010-02-17 10:40:00,21.57,21.58,21.53,21.57,354400.0,19.2981,19.3071,19.2623,19.2981,354400.0
2010-02-17 10:50:00,21.57,21.59,21.55,21.56,244000.0,19.2981,19.316,19.2802,19.2892,244000.0
2010-02-17 11:00:00,21.56,21.58,21.54,21.55,416000.0,19.2892,19.3071,19.2713,19.2802,416000.0
2010-02-17 11:10:00,21.55,21.57,21.53,21.53,382000.0,19.2802,19.2981,19.2623,19.2623,382000.0
2010-02-17 11:20:00,21.53,21.54,21.5,21.52,504800.0,19.2623,19.2713,19.2355,19.2534,504800.0
2010-02-17 11:30:00,21.51,21.56,21.5,21.56,331600.0,19.2444,19.2892,19.2355,19.2892,331600.0
2010-02-17 11:40:00,21.55,21.56,21.53,21.54,345200.0,19.2802,19.2892,19.2623,19.2713,345200.0
2010-02-17 11:50:00,21.55,21.6,21.54,21.58,239600.0,19.2802,19.325,19.2713,19.3071,239600.0
2010-02-17 12:00:00,21.58,21.6,21.58,21.6,274400.0,19.3071,19.325,19.3071,19.325,274400.0
2010-02-17 12:10:00,21.6,21.6,21.55,21.57,155200.0,19.325,19.325,19.2802,19.2981,155200.0
2010-02-17 12:20:00,21.57,21.58,21.56,21.57,156800.0,19.2981,19.3071,19.2892,19.2981,156800.0
2010-02-17 12:30:00,21.58,21.59,21.57,21.57,114000.0,19.3071,19.316,19.2981,19.2981,114000.0
2010-02-17 12:40:00,21.57,21.57,21.55,21.57,132800.0,19.2981,19.2981,19.2802,19.2981,132800.0
2010-02-17 12:50:00,21.57,21.59,21.57,21.58,115200.0,19.2981,19.316,19.2981,19.3071,115200.0
2010-02-17 13:00:00,21.57,21.59,21.56,21.59,155200.0,19.2981,19.316,19.2892,19.316,155200.0
2010-02-17 13:10:00,21.59,21.6,21.58,21.6,161600.0,19.316,19.325,19.3071,19.325,161600.0
2010-02-17 13:20:00,21.59,21.61,21.58,21.6,185200.0,19.316,19.3339,19.3071,19.325,185200.0
2010-02-17 13:30:00,21.6,21.6,21.54,21.55,184400.0,19.325,19.325,19.2713,19.2802,184400.0
2010-02-17 13:40:00,21.55,21.57,21.54,21.55,147200.0,19.2802,19.2981,19.2713,19.2802,147200.0
2010-02-17 13:50:00,21.55,21.57,21.54,21.55,172400.0,19.2802,19.2981,19.2713,19.2802,172400.0
2010-02-17 14:00:00,21.55,21.55,21.5,21.52,323200.0,19.2802,19.2802,19.2355,19.2534,323200.0
2010-02-17 14:10:00,21.52,21.53,21.5,21.5,223600.0,19.2534,19.2623,19.2355,19.2355,223600.0
2010-02-17 14:20:00,21.51,21.52,21.48,21.51,325200.0,19.2444,19.2534,19.2176,19.2444,325200.0
2010-02-17 14:30:00,21.51,21.52,21.49,21.5,173200.0,19.2444,19.2534,19.2265,19.2355,173200.0
2010-02-17 14:40:00,21.5,21.54,21.49,21.5,335200.0,19.2355,19.2713,19.2265,19.2355,335200.0
2010-02-17 14:50:00,21.5,21.5,21.49,21.5,307200.0,19.2355,19.2355,19.2265,19.2355,307200.0
2010-02-17 15:00:00,21.5,21.52,21.5,21.51,234400.0,19.2355,19.2534,19.2355,19.2444,234400.0
2010-02-17 15:10:00,21.51,21.56,21.5,21.53,322400.0,19.2444,19.2892,19.2355,19.2623,322400.0
2010-02-17 15:20:00,21.53,21.54,21.5,21.51,254000.0,19.2623,19.2713,19.2355,19.2444,254000.0
2010-02-17 15:30:00,21.52,21.57,21.51,21.54,538800.0,19.2534,19.2981,19.2444,19.2713,538800.0
2010-02-17 15:40:00,21.54,21.58,21.52,21.54,587600.0,19.2713,19.3071,19.2534,19.2713,587600.0
2010-02-17 15:50:00,21.54,21.61,21.54,21.61,1475200.0,19.2713,19.3339,19.2713,19.3339,1475200.0
2010-02-18 09:30:00,21.54,21.62,21.5,21.62,498800.0,19.2713,19.3429,19.2355,19.3429,498800.0
2010-02-18 09:40:00,21.61,21.69,21.6,21.69,547200.0,19.3339,19.4055,19.325,19.4055,547200.0
2010-02-18 09:50:00,21.69,21.75,21.69,21.74,546400.0,19.4055,19.4592,19.4055,19.4502,546400.0
2010-02-18 10:00:00,21.74,21.8,21.72,21.75,786400.0,19.4502,19.5039,19.4323,19.4592,786400.0
2010-02-18 10:10:00,21.75,21.77,21.72,21.77,472000.0,19.4592,19.4771,19.4323,19.4771,472000.0
2010-02-18 10:20:00,21.76,21.77,21.73,21.75,478400.0,19.4681,19.4771,19.4413,19.4592,478400.0
2010-02-18 10:30:00,21.75,21.76,21.71,21.72,610400.0,19.4592,19.4681,19.4234,19.4323,610400.0
2010-02-18 10:40:00,21.72,21.79,21.71,21.76,226400.0,19.4323,19.4949,19.4234,19.4681,226400.0
2010-02-18 10:50:00,21.76,21.8,21.75,21.79,301600.0,19.4681,19.5039,19.4592,19.4949,301600.0
2010-02-18 11:00:00,21.79,21.8,21.78,21.79,253600.0,19.4949,19.5039,19.486,19.4949,253600.0
2010-02-18 11:10:00,21.79,21.83,21.79,21.81,406000.0,19.4949,19.5307,19.4949,19.5128,406000.0
2010-02-18 11:20:00,21.81,21.81,21.77,21.77,205600.0,19.5128,19.5128,19.4771,19.4771,205600.0
2010-02-18 11:30:00,21.77,21.79,21.75,21.75,466800.0,19.4771,19.4949,19.4592,19.4592,466800.0
2010-02-18 11:40:00,21.75,21.78,21.75,21.75,221600.0,19.4592,19.486,19.4592,19.4592,221600.0
2010-02-18 11:50:00,21.75,21.77,21.74,21.75,181600.0,19.4592,19.4771,19.4502,19.4592,181600.0
2010-02-18 12:00:00,21.75,21.78,21.75,21.76,152000.0,19.4592,19.486,19.4592,19.4681,152000.0
2010-02-18 12:10:00,21.76,21.79,21.74,21.78,194800.0,19.4681,19.4949,19.4502,19.486,194800.0
2010-02-18 12:20:00,21.78,21.81,21.76,21.8,340800.0,19.486,19.5128,19.4681,19.5039,340800.0
2010-02-18 12:30:00,21.8,21.81,21.78,21.8,248800.0,19.5039,19.5128,19.486,19.5039,248800.0
2010-02-18 12:40:00,21.8,21.83,21.8,21.83,248800.0,19.5039,19.5307,19.5039,19.5307,248800.0
2010-02-18 12:50:00,21.82,21.86,21.81,21.86,282400.0,19.5218,19.5576,19.5128,19.5576,282400.0
2010-02-18 13:00:00,21.86,21.86,21.81,21.81,177600.0,19.5576,19.5576,19.5128,19.5128,177600.0
2010-02-18 13:10:00,21.81,21.82,21.81,21.81,190800.0,19.5128,19.5218,19.5128,19.5128,190800.0
2010-02-18 13:20:00,21.81,21.83,21.81,21.82,241600.0,19.5128,19.5307,19.5128,19.5218,241600.0
2010-02-18 13:30:00,21.82,21.85,21.81,21.85,211600.0,19.5218,19.5486,19.5128,19.5486,211600.0
2010-02-18 13:40:00,21.85,21.86,21.81,21.82,290800.0,19.5486,19.5576,19.5128,19.5218,290800.0
2010-02-18 13:50:00,21.82,21.83,21.78,21.79,258000.0,19.5218,19.5307,19.486,19.4949,258000.0
2010-02-18 14:00:00,21.79,21.8,21.77,21.77,168400.0,19.4949,19.5039,19.4771,19.4771,168400.0
2010-02-18 14:10:00,21.78,21.84,21.77,21.84,174800.0,19.486,19.5397,19.4771,19.5397,174800.0
2010-02-18 14:20:00,21.84,21.84,21.81,21.81,175600.0,19.5397,19.5397,19.5128,19.5128,175600.0
2010-02-18 14:30:00,21.82,21.83,21.79,21.81,370000.0,19.5218,19.5307,19.4949,19.5128,370000.0
2010-02-18 14:40:00,21.82,21.83,21.79,21.8,247600.0,19.5218,19.5307,19.4949,19.5039,247600.0
2010-02-18 14:50:00,21.8,21.8,21.77,21.79,200800.0,19.5039,19.5039,19.4771,19.4949,200800.0
2010-02-18 15:00:00,21.79,21.81,21.76,21.79,273600.0,19.4949,19.5128,19.4681,19.4949,273600.0
2010-02-18 15:10:00,21.79,21.8,21.74,21.75,669200.0,19.4949,19.5039,19.4502,19.4592,669200.0
2010-02-18 15:20:00,21.75,21.75,21.73,21.75,408400.0,19.4592,19.4592,19.4413,19.4592,408400.0
2010-02-18 15:30:00,21.75,21.76,21.73,21.74,665600.0,19.4592,19.4681,19.4413,19.4502,665600.0
2010-02-18 15:40:00,21.74,21.75,21.74,21.75,807600.0,19.4502,19.4592,19.4502,19.4592,807600.0
2010-02-18 15:50:00,21.75,21.75,21.69,21.72,1256400.0,19.4592,19.4592,19.4055,19.4323,1256400.0
2010-02-19 09:30:00,21.5,21.61,21.37,21.55,1900800.0,19.2355,19.3339,19.1192,19.2802,1900800.0
2010-02-19 09:40:00,21.55,21.6,21.48,21.59,331600.0,19.2802,19.325,19.2176,19.316,331600.0
2010-02-19 09:50:00,21.6,21.64,21.51,21.51,403600.0,19.325,19.3607,19.2444,19.2444,403600.0
2010-02-19 10:00:00,21.51,21.53,21.48,21.5,284000.0,19.2444,19.2623,19.2176,19.2355,284000.0
2010-02-19 10:10:00,21.5,21.5,21.44,21.48,284800.0,19.2355,19.2355,19.1818,19.2176,284800.0
2010-02-19 10:20:00,21.47,21.56,21.46,21.53,536400.0,19.2087,19.2892,19.1997,19.2623,536400.0
2010-02-19 10:30:00,21.53,21.56,21.5,21.55,217200.0,19.2623,19.2892,19.2355,19.2802,217200.0
2010-02-19 10:40:00,21.55,21.65,21.54,21.63,313600.0,19.2802,19.3697,19.2713,19.3518,313600.0
2010-02-19 10:50:00,21.63,21.65,21.61,21.63,283200.0,19.3518,19.3697,19.3339,19.3518,283200.0
2010-02-19 11:00:00,21.62,21.64,21.59,21.63,147200.0,19.3429,19.3607,19.316,19.3518,147200.0
2010-02-19 11:10:00,21.63,21.7,21.63,21.66,281600.0,19.3518,19.4144,19.3518,19.3786,281600.0
2010-02-19 11:20:00,21.66,21.71,21.66,21.69,242400.0,19.3786,19.4234,19.3786,19.4055,242400.0
2010-02-19 11:30:00,21.69,21.73,21.67,21.73,234000.0,19.4055,19.4413,19.3876,19.4413,234000.0
2010-02-19 11:40:00,21.73,21.73,21.66,21.66,252000.0,19.4413,19.4413,19.3786,19.3786,252000.0
2010-02-19 11:50:00,21.66,21.66,21.64,21.66,284400.0,19.3786,19.3786,19.3607,19.3786,284400.0
2010-02-19 12:00:00,21.65,21.7,21.65,21.68,184800.0,19.3697,19.4144,19.3697,19.3965,184800.0
2010-02-19 12:10:00,21.68,21.71,21.68,21.71,135600.0,19.3965,19.4234,19.3965,19.4234,135600.0
2010-02-19 12:20:00,21.71,21.74,21.71,21.72,160000.0,19.4234,19.4502,19.4234,19.4323,160000.0
2010-02-19 12:30:00,21.72,21.73,21.71,21.72,112400.0,19.4323,19.4413,19.4234,19.4323,112400.0
2010-02-19 12:40:00,21.73,21.74,21.69,21.69,158800.0,19.4413,19.4502,19.4055,19.4055,158800.0
2010-02-19 12:50:00,21.69,21.72,21.68,21.7,193200.0,19.4055,19.4323,19.3965,19.4144,193200.0
2010-02-19 13:00:00,21.7,21.7,21.69,21.7,136400.0,19.4144,19.4144,19.4055,19.4144,136400.0
2010-02-19 13:10:00,21.7,21.72,21.67,21.7,195600.0,19.4144,19.4323,19.3876,19.4144,195600.0
2010-02-19 13:20:00,21.7,21.73,21.68,21.69,116000.0,19.4144,19.4413,19.3965,19.4055,116000.0
2010-02-19 13:30:00,21.7,21.72,21.68,21.71,70800.0,19.4144,19.4323,19.3965,19.4234,70800.0
2010-02-19 13:40:00,21.71,21.72,21.67,21.68,189200.0,19.4234,19.4323,19.3876,19.3965,189200.0
2010-02-19 13:50:00,21.68,21.68,21.64,21.68,213600.0,19.3965,19.3965,19.3607,19.3965,213600.0
2010-02-19 14:00:00,21.68,21.69,21.66,21.66,91600.0,19.3965,19.4055,19.3786,19.3786,91600.0
2010-02-19 14:10:00,21.66,21.68,21.66,21.67,197600.0,19.3786,19.3965,19.3786,19.3876,197600.0
2010-02-19 14:20:00,21.67,21.7,21.67,21.68,276800.0,19.3876,19.4144,19.3876,19.3965,276800.0
2010-02-19 14:30:00,21.68,21.72,21.68,21.71,190400.0,19.3965,19.4323,19.3965,19.4234,190400.0
2010-02-19 14:40:00,21.71,21.71,21.68,21.69,146000.0,19.4234,19.4234,19.3965,19.4055,146000.0
2010-02-19 14:50:00,21.7,21.73,21.69,21.7,219200.0,19.4144,19.4413,19.4055,19.4144,219200.0
2010-02-19 15:00:00,21.7,21.72,21.68,21.69,292800.0,19.4144,19.4323,19.3965,19.4055,292800.0
2010-02-19 15:10:00,21.69,21.7,21.6,21.65,752400.0,19.4055,19.4144,19.325,19.3697,752400.0
2010-02-19 15:20:00,21.65,21.69,21.65,21.68,278800.0,19.3697,19.4055,19.3697,19.3965,278800.0
2010-02-19 15:30:00,21.68,21.7,21.64,21.69,500000.0,19.3965,19.4144,19.3607,19.4055,500000.0
2010-02-19 15:40:00,21.69,21.75,21.69,21.73,571600.0,19.4055,19.4592,19.4055,19.4413,571600.0
2010-02-19 15:50:00,21.73,21.73,21.68,21.68,780000.0,19.4413,19.4413,19.3965,19.3965,780000.0
2010-02-22 09:30:00,21.76,21.82,21.7,21.82,406400.0,19.4681,19.5218,19.4144,19.5218,406400.0
2010-02-22 09:40:00,21.81,21.89,21.76,21.86,543600.0,19.5128,19.5844,19.4681,19.5576,543600.0
2010-02-22 09:50:00,21.86,21.89,21.81,21.87,434400.0,19.5576,19.5844,19.5128,19.5665,434400.0
2010-02-22 10:00:00,21.87,21.9,21.79,21.87,554800.0,19.5665,19.5934,19.4949,19.5665,554800.0
2010-02-22 10:10:00,21.87,21.94,21.86,21.92,484000.0,19.5665,19.6291,19.5576,19.6113,484000.0
2010-02-22 10:20:00,21.92,21.93,21.88,21.89,318400.0,19.6113,19.6202,19.5755,19.5844,318400.0
2010-02-22 10:30:00,21.9,21.93,21.87,21.9,330400.0,19.5934,19.6202,19.5665,19.5934,330400.0
2010-02-22 10:40:00,21.9,21.93,21.9,21.93,220800.0,19.5934,19.6202,19.5934,19.6202,220800.0
2010-02-22 10:50:00,21.92,21.93,21.89,21.91,199200.0,19.6113,19.6202,19.5844,19.6023,199200.0
2010-02-22 11:00:00,21.91,21.93,21.86,21.88,296000.0,19.6023,19.6202,19.5576,19.5755,296000.0
2010-02-22 11:10:00,21.88,21.88,21.86,21.88,296800.0,19.5755,19.5755,19.5576,19.5755,296800.0
2010-02-22 11:20:00,21.88,21.89,21.84,21.86,272000.0,19.5755,19.5844,19.5397,19.5576,272000.0
2010-02-22 11:30:00,21.86,21.88,21.83,21.87,152800.0,19.5576,19.5755,19.5307,19.5665,152800.0
2010-02-22 11:40:00,21.87,21.89,21.83,21.84,293600.0,19.5665,19.5844,19.5307,19.5397,293600.0
2010-02-22 11:50:00,21.85,21.87,21.83,21.85,131200.0,19.5486,19.5665,19.5307,19.5486,131200.0
2010-02-22 12:00:00,21.85,21.86,21.81,21.85,218800.0,19.5486,19.5576,19.5128,19.5486,218800.0
2010-02-22 12:10:00,21.85,21.86,21.83,21.83,79200.0,19.5486,19.5576,19.5307,19.5307,79200.0
2010-02-22 12:20:00,21.83,21.84,21.82,21.82,71600.0,19.5307,19.5397,19.5218,19.5218,71600.0
2010-02-22 12:30:00,21.82,21.87,21.82,21.84,161200.0,19.5218,19.5665,19.5218,19.5397,161200.0
2010-02-22 12:40:00,21.84,21.86,21.82,21.84,184800.0,19.5397,19.5576,19.5218,19.5397,184800.0
2010-02-22 12:50:00,21.84,21.85,21.79,21.79,250400.0,19.5397,19.5486,19.4949,19.4949,250400.0
2010-02-22 13:00:00,21.79,21.8,21.78,21.8,187200.0,19.4949,19.5039,19.486,19.5039,187200.0
2010-02-22 13:10:00,21.8,21.84,21.79,21.84,127200.0,19.5039,19.5397,19.4949,19.5397,127200.0
2010-02-22 13:20:00,21.84,21.85,21.83,21.85,88400.0,19.5397,19.5486,19.5307,19.5486,88400.0
2010-02-22 13:30:00,21.85,21.86,21.84,21.85,127600.0,19.5486,19.5576,19.5397,19.5486,127600.0
2010-02-22 13:40:00,21.84,21.85,21.84,21.85,147200.0,19.5397,19.5486,19.5397,19.5486,147200.0
2010-02-22 13:50:00,21.85,21.85,21.82,21.82,114800.0,19.5486,19.5486,19.5218,19.5218,114800.0
2010-02-22 14:00:00,21.82,21.83,21.81,21.82,166400.0,19.5218,19.5307,19.5128,19.5218,166400.0
2010-02-22 14:10:00,21.82,21.82,21.79,21.79,148000.0,19.5218,19.5218,19.4949,19.4949,148000.0
2010-02-22 14:20:00,21.8,21.81,21.79,21.81,182800.0,19.5039,19.5128,19.4949,19.5128,182800.0
2010-02-22 14:30:00,21.81,21.85,21.8,21.85,88400.0,19.5128,19.5486,19.5039,19.5486,88400.0
2010-02-22 14:40:00,21.85,21.89,21.84,21.87,266000.0,19.5486,19.5844,19.5397,19.5665,266000.0
2010-02-22 14:50:00,21.88,21.88,21.85,21.87,361600.0,19.5755,19.5755,19.5486,19.5665,361600.0
2010-02-22 15:00:00,21.87,21.88,21.86,21.88,300000.0,19.5665,19.5755,19.5576,19.5755,300000.0
2010-02-22 15:10:00,21.87,21.88,21.87,21.88,282000.0,19.5665,19.5755,19.5665,19.5755,282000.0
2010-02-22 15:20:00,21.87,21.9,21.87,21.88,213600.0,19.5665,19.5934,19.5665,19.5755,213600.0
2010-02-22 15:30:00,21.89,21.89,21.85,21.86,272000.0,19.5844,19.5844,19.5486,19.5576,272000.0
2010-02-22 15:40:00,21.86,21.87,21.77,21.77,414000.0,19.5576,19.5665,19.4771,19.4771,414000.0
2010-02-22 15:50:00,21.77,21.77,21.72,21.73,1146000.0,19.4771,19.4771,19.4323,19.4413,1146000.0
2010-02-23 09:30:00,21.75,21.78,21.74,21.75,634800.0,19.4592,19.486,19.4502,19.4592,634800.0
2010-02-23 09:40:00,21.76,21.81,21.75,21.8,458400.0,19.4681,19.5128,19.4592,19.5039,458400.0
2010-02-23 09:50:00,21.81,21.9,21.8,21.87,912800.0,19.5128,19.5934,19.5039,19.5665,912800.0
2010-02-23 10:00:00,21.86,21.89,21.73,21.77,1494000.0,19.5576,19.5844,19.4413,19.4771,1494000.0
2010-02-23 10:10:00,21.77,21.77,21.74,21.75,1208000.0,19.4771,19.4771,19.4502,19.4592,1208000.0
2010-02-23 10:20:00,21.74,21.77,21.74,21.75,634000.0,19.4502,19.4771,19.4502,19.4592,634000.0
2010-02-23 10:30:00,21.75,21.75,21.64,21.64,1840800.0,19.4592,19.4592,19.3607,19.3607,1840800.0
2010-02-23 10:40:00,21.65,21.66,21.59,21.61,486000.0,19.3697,19.3786,19.316,19.3339,486000.0
2010-02-23 10:50:00,21.61,21.66,21.58,21.62,325600.0,19.3339,19.3786,19.3071,19.3429,325600.0
2010-02-23 11:00:00,21.62,21.66,21.59,21.6,235200.0,19.3429,19.3786,19.316,19.325,235200.0
2010-02-23 11:10:00,21.6,21.61,21.57,21.6,227600.0,19.325,19.3339,19.2981,19.325,227600.0
2010-02-23 11:20:00,21.6,21.66,21.6,21.65,272000.0,19.325,19.3786,19.325,19.3697,272000.0
2010-02-23 11:30:00,21.65,21.73,21.65,21.7,386400.0,19.3697,19.4413,19.3697,19.4144,386400.0
2010-02-23 11:40:00,21.7,21.72,21.64,21.64,266800.0,19.4144,19.4323,19.3607,19.3607,266800.0
2010-02-23 11:50:00,21.64,21.65,21.62,21.65,213200.0,19.3607,19.3697,19.3429,19.3697,213200.0
2010-02-23 12:00:00,21.64,21.65,21.62,21.63,172400.0,19.3607,19.3697,19.3429,19.3518,172400.0
2010-02-23 12:10:00,21.63,21.65,21.63,21.63,208800.0,19.3518,19.3697,19.3518,19.3518,208800.0
2010-02-23 12:20:00,21.63,21.63,21.59,21.6,218400.0,19.3518,19.3518,19.316,19.325,218400.0
2010-02-23 12:30:00,21.59,21.63,21.59,21.62,162400.0,19.316,19.3518,19.316,19.3429,162400.0
2010-02-23 12:40:00,21.63,21.64,21.59,21.59,188400.0,19.3518,19.3607,19.316,19.316,188400.0
2010-02-23 12:50:00,21.6,21.6,21.58,21.59,181200.0,19.325,19.325,19.3071,19.316,181200.0
2010-02-23 13:00:00,21.59,21.59,21.56,21.56,224800.0,19.316,19.316,19.2892,19.2892,224800.0
2010-02-23 13:10:00,21.56,21.58,21.55,21.57,114800.0,19.2892,19.3071,19.2802,19.2981,114800.0
2010-02-23 13:20:00,21.57,21.61,21.56,21.59,105600.0,19.2981,19.3339,19.2892,19.316,105600.0
2010-02-23 13:30:00,21.59,21.61,21.59,21.59,104000.0,19.316,19.3339,19.316,19.316,104000.0
2010-02-23 13:40:00,21.59,21.62,21.58,21.6,237200.0,19.316,19.3429,19.3071,19.325,237200.0
2010-02-23 13:50:00,21.6,21.62,21.59,21.6,190400.0,19.325,19.3429,19.316,19.325,190400.0
2010-02-23 14:00:00,21.6,21.64,21.58,21.62,372800.0,19.325,19.3607,19.3071,19.3429,372800.0
2010-02-23 14:10:00,21.61,21.64,21.59,21.6,670400.0,19.3339,19.3607,19.316,19.325,670400.0
2010-02-23 14:20:00,21.6,21.6,21.57,21.59,460000.0,19.325,19.325,19.2981,19.316,460000.0
2010-02-23 14:30:00,21.6,21.62,21.58,21.62,354000.0,19.325,19.3429,19.3071,19.3429,354000.0
2010-02-23 14:40:00,21.61,21.63,21.6,21.6,255600.0,19.3339,19.3518,19.325,19.325,255600.0
2010-02-23 14:50:00,21.6,21.63,21.6,21.61,364000.0,19.325,19.3518,19.325,19.3339,364000.0
2010-02-23 15:00:00,21.61,21.64,21.61,21.63,255200.0,19.3339,19.3607,19.3339,19.3518,255200.0
2010-02-23 15:10:00,21.63,21.66,21.62,21.66,571200.0,19.3518,19.3786,19.3429,19.3786,571200.0
2010-02-23 15:20:00,21.65,21.68,21.63,21.64,561200.0,19.3697,19.3965,19.3518,19.3607,561200.0
2010-02-23 15:30:00,21.64,21.65,21.61,21.62,656400.0,19.3607,19.3697,19.3339,19.3429,656400.0
2010-02-23 15:40:00,21.61,21.61,21.57,21.58,619600.0,19.3339,19.3339,19.2981,19.3071,619600.0
2010-02-23 15:50:00,21.58,21.59,21.52,21.55,1185600.0,19.3071,19.316,19.2534,19.2802,1185600.0
2010-02-24 09:30:00,21.56,21.62,21.53,21.61,454400.0,19.2892,19.3429,19.2623,19.3339,454400.0
2010-02-24 09:40:00,21.61,21.65,21.6,21.65,218400.0,19.3339,19.3697,19.325,19.3697,218400.0
2010-02-24 09:50:00,21.65,21.65,21.58,21.58,247200.0,19.3697,19.3697,19.3071,19.3071,247200.0
2010-02-24 10:00:00,21.58,21.6,21.44,21.44,510400.0,19.3071,19.325,19.1818,19.1818,510400.0
2010-02-24 10:10:00,21.44,21.48,21.42,21.48,478800.0,19.1818,19.2176,19.1639,19.2176,478800.0
2010-02-24 10:20:00,21.47,21.56,21.46,21.52,475200.0,19.2087,19.2892,19.1997,19.2534,475200.0
2010-02-24 10:30:00,21.52,21.54,21.49,21.51,291600.0,19.2534,19.2713,19.2265,19.2444,291600.0
2010-02-24 10:40:00,21.51,21.56,21.49,21.52,339200.0,19.2444,19.2892,19.2265,19.2534,339200.0
2010-02-24 10:50:00,21.51,21.52,21.47,21.48,346400.0,19.2444,19.2534,19.2087,19.2176,346400.0
2010-02-24 11:00:00,21.48,21.5,21.44,21.45,465200.0,19.2176,19.2355,19.1818,19.1908,465200.0
2010-02-24 11:10:00,21.45,21.49,21.43,21.44,556400.0,19.1908,19.2265,19.1729,19.1818,556400.0
2010-02-24 11:20:00,21.44,21.44,21.4,21.41,554000.0,19.1818,19.1818,19.146,19.155,554000.0
2010-02-24 11:30:00,21.41,21.41,21.38,21.38,344000.0,19.155,19.155,19.1281,19.1281,344000.0
2010-02-24 11:40:00,21.38,21.4,21.34,21.35,332400.0,19.1281,19.146,19.0923,19.1013,332400.0
2010-02-24 11:50:00,21.35,21.39,21.34,21.35,352400.0,19.1013,19.1371,19.0923,19.1013,352400.0
2010-02-24 12:00:00,21.35,21.36,21.33,21.33,386400.0,19.1013,19.1102,19.0834,19.0834,386400.0
2010-02-24 12:10:00,21.33,21.34,21.3,21.34,314400.0,19.0834,19.0923,19.0566,19.0923,314400.0
2010-02-24 12:20:00,21.33,21.34,21.31,21.32,306400.0,19.0834,19.0923,19.0655,19.0744,306400.0
2010-02-24 12:30:00,21.32,21.36,21.31,21.34,656400.0,19.0744,19.1102,19.0655,19.0923,656400.0
2010-02-24 12:40:00,21.34,21.35,21.33,21.34,171200.0,19.0923,19.1013,19.0834,19.0923,171200.0
2010-02-24 12:50:00,21.34,21.35,21.3,21.3,229600.0,19.0923,19.1013,19.0566,19.0566,229600.0
2010-02-24 13:00:00,21.31,21.32,21.29,21.3,309200.0,19.0655,19.0744,19.0476,19.0566,309200.0
2010-02-24 13:10:00,21.3,21.36,21.3,21.35,286400.0,19.0566,19.1102,19.0566,19.1013,286400.0
2010-02-24 13:20:00,21.35,21.37,21.35,21.35,208400.0,19.1013,19.1192,19.1013,19.1013,208400.0
2010-02-24 13:30:00,21.36,21.39,21.35,21.38,237200.0,19.1102,19.1371,19.1013,19.1281,237200.0
2010-02-24 13:40:00,21.38,21.38,21.31,21.31,284000.0,19.1281,19.1281,19.0655,19.0655,284000.0
2010-02-24 13:50:00,21.31,21.33,21.29,21.29,263200.0,19.0655,19.0834,19.0476,19.0476,263200.0
2010-02-24 14:00:00,21.29,21.29,21.24,21.25,760400.0,19.0476,19.0476,19.0029,19.0118,760400.0
2010-02-24 14:10:00,21.25,21.26,21.21,21.22,420800.0,19.0118,19.0208,18.976,18.985,420800.0
2010-02-24 14:20:00,21.22,21.23,21.2,21.2,459600.0,18.985,18.9939,18.9671,18.9671,459600.0
2010-02-24 14:30:00,21.2,21.25,21.2,21.2,493600.0,18.9671,19.0118,18.9671,18.9671,493600.0
2010-02-24 14:40:00,21.2,21.26,21.19,21.26,424400.0,18.9671,19.0208,18.9581,19.0208,424400.0
2010-02-24 14:50:00,21.26,21.28,21.25,21.25,294800.0,19.0208,19.0387,19.0118,19.0118,294800.0
2010-02-24 15:00:00,21.25,21.3,21.25,21.3,269200.0,19.0118,19.0566,19.0118,19.0566,269200.0
2010-02-24 15:10:00,21.3,21.34,21.29,21.34,356400.0,19.0566,19.0923,19.0476,19.0923,356400.0
2010-02-24 15:20:00,21.34,21.36,21.33,21.33,432400.0,19.0923,19.1102,19.0834,19.0834,432400.0
2010-02-24 15:30:00,21.33,21.36,21.33,21.36,497200.0,19.0834,19.1102,19.0834,19.1102,497200.0
2010-02-24 15:40:00,21.36,21.39,21.35,21.35,464400.0,19.1102,19.1371,19.1013,19.1013,464400.0
2010-02-24 15:50:00,21.35,21.42,21.35,21.4,1059600.0,19.1013,19.1639,19.1013,19.146,1059600.0
2010-02-25 09:30:00,21.19,21.21,20.93,21.06,1083200.0,18.9581,18.976,18.7255,18.8418,1083200.0
2010-02-25 09:40:00,21.06,21.08,21.0,21.07,766800.0,18.8418,18.8597,18.7882,18.8508,766800.0
2010-02-25 09:50:00,21.08,21.14,21.06,21.13,666400.0,18.8597,18.9134,18.8418,18.9045,666400.0
2010-02-25 10:00:00,21.13,21.18,21.07,21.18,606400.0,18.9045,18.9492,18.8508,18.9492,606400.0
2010-02-25 10:10:00,21.18,21.2,21.1,21.11,595600.0,18.9492,18.9671,18.8776,18.8866,595600.0
2010-02-25 10:20:00,21.11,21.12,21.04,21.11,507600.0,18.8866,18.8955,18.8239,18.8866,507600.0
2010-02-25 10:30:00,21.11,21.16,21.1,21.12,366800.0,18.8866,18.9313,18.8776,18.8955,366800.0
2010-02-25 10:40:00,21.11,21.16,21.09,21.14,317600.0,18.8866,18.9313,18.8687,18.9134,317600.0
2010-02-25 10:50:00,21.15,21.19,21.14,21.17,202400.0,18.9224,18.9581,18.9134,18.9402,202400.0
2010-02-25 11:00:00,21.17,21.18,21.1,21.11,326400.0,18.9402,18.9492,18.8776,18.8866,326400.0
2010-02-25 11:10:00,21.11,21.12,21.07,21.08,258800.0,18.8866,18.8955,18.8508,18.8597,258800.0
2010-02-25 11:20:00,21.08,21.1,21.07,21.07,156800.0,18.8597,18.8776,18.8508,18.8508,156800.0
2010-02-25 11:30:00,21.07,21.07,21.03,21.04,225200.0,18.8508,18.8508,18.815,18.8239,225200.0
2010-02-25 11:40:00,21.04,21.1,21.04,21.05,166400.0,18.8239,18.8776,18.8239,18.8329,166400.0
2010-02-25 11:50:00,21.06,21.11,21.05,21.11,246800.0,18.8418,18.8866,18.8329,18.8866,246800.0
2010-02-25 12:00:00,21.11,21.12,21.09,21.1,164400.0,18.8866,18.8955,18.8687,18.8776,164400.0
2010-02-25 12:10:00,21.1,21.11,21.06,21.06,148000.0,18.8776,18.8866,18.8418,18.8418,148000.0
2010-02-25 12:20:00,21.06,21.08,21.04,21.06,378000.0,18.8418,18.8597,18.8239,18.8418,378000.0
2010-02-25 12:30:00,21.06,21.1,21.05,21.08,182400.0,18.8418,18.8776,18.8329,18.8597,182400.0
2010-02-25 12:40:00,21.08,21.1,21.04,21.07,196000.0,18.8597,18.8776,18.8239,18.8508,196000.0
2010-02-25 12:50:00,21.07,21.09,21.06,21.07,130800.0,18.8508,18.8687,18.8418,18.8508,130800.0
2010-02-25 13:00:00,21.06,21.08,21.04,21.06,98000.0,18.8418,18.8597,18.8239,18.8418,98000.0
2010-02-25 13:10:00,21.06,21.07,21.04,21.07,96400.0,18.8418,18.8508,18.8239,18.8508,96400.0
2010-02-25 13:20:00,21.07,21.1,21.06,21.06,118800.0,18.8508,18.8776,18.8418,18.8418,118800.0
2010-02-25 13:30:00,21.05,21.11,21.05,21.1,180800.0,18.8329,18.8866,18.8329,18.8776,180800.0
2010-02-25 13:40:00,21.1,21.2,21.1,21.2,668800.0,18.8776,18.9671,18.8776,18.9671,668800.0
2010-02-25 13:50:00,21.2,21.25,21.19,21.21,320800.0,18.9671,19.0118,18.9581,18.976,320800.0
2010-02-25 14:00:00,21.21,21.27,21.21,21.25,460800.0,18.976,19.0297,18.976,19.0118,460800.0
2010-02-25 14:10:00,21.25,21.29,21.25,21.28,243600.0,19.0118,19.0476,19.0118,19.0387,243600.0
2010-02-25 14:20:00,21.28,21.29,21.25,21.26,159600.0,19.0387,19.0476,19.0118,19.0208,159600.0
2010-02-25 14:30:00,21.26,21.31,21.26,21.3,207600.0,19.0208,19.0655,19.0208,19.0566,207600.0
2010-02-25 14:40:00,21.3,21.35,21.29,21.3,246400.0,19.0566,19.1013,19.0476,19.0566,246400.0
2010-02-25 14:50:00,21.3,21.32,21.27,21.32,164000.0,19.0566,19.0744,19.0297,19.0744,164000.0
2010-02-25 15:00:00,21.32,21.35,21.29,21.33,202400.0,19.0744,19.1013,19.0476,19.0834,202400.0
2010-02-25 15:10:00,21.33,21.36,21.3,21.3,416400.0,19.0834,19.1102,19.0566,19.0566,416400.0
2010-02-25 15:20:00,21.3,21.3,21.25,21.29,516400.0,19.0566,19.0566,19.0118,19.0476,516400.0
2010-02-25 15:30:00,21.29,21.34,21.28,21.3,395600.0,19.0476,19.0923,19.0387,19.0566,395600.0
2010-02-25 15:40:00,21.3,21.34,21.29,21.3,456400.0,19.0566,19.0923,19.0476,19.0566,456400.0
2010-02-25 15:50:00,21.31,21.32,21.26,21.32,773200.0,19.0655,19.0744,19.0208,19.0744,773200.0
2010-02-26 09:30:00,21.4,21.4,21.25,21.31,262400.0,19.146,19.146,19.0118,19.0655,262400.0
2010-02-26 09:40:00,21.31,21.37,21.31,21.37,223200.0,19.0655,19.1192,19.0655,19.1192,223200.0
2010-02-26 09:50:00,21.37,21.43,21.35,21.37,440800.0,19.1192,19.1729,19.1013,19.1192,440800.0
2010-02-26 10:00:00,21.37,21.38,21.28,21.34,403200.0,19.1192,19.1281,19.0387,19.0923,403200.0
2010-02-26 10:10:00,21.34,21.35,21.31,21.35,186000.0,19.0923,19.1013,19.0655,19.1013,186000.0
2010-02-26 10:20:00,21.34,21.36,21.31,21.33,258000.0,19.0923,19.1102,19.0655,19.0834,258000.0
2010-02-26 10:30:00,21.34,21.36,21.32,21.35,264000.0,19.0923,19.1102,19.0744,19.1013,264000.0
2010-02-26 10:40:00,21.34,21.35,21.28,21.29,220400.0,19.0923,19.1013,19.0387,19.0476,220400.0
2010-02-26 10:50:00,21.3,21.35,21.29,21.34,244000.0,19.0566,19.1013,19.0476,19.0923,244000.0
2010-02-26 11:00:00,21.34,21.36,21.32,21.34,239200.0,19.0923,19.1102,19.0744,19.0923,239200.0
2010-02-26 11:10:00,21.35,21.35,21.34,21.34,104400.0,19.1013,19.1013,19.0923,19.0923,104400.0
2010-02-26 11:20:00,21.33,21.33,21.31,21.31,99600.0,19.0834,19.0834,19.0655,19.0655,99600.0
2010-02-26 11:30:00,21.31,21.33,21.31,21.33,175600.0,19.0655,19.0834,19.0655,19.0834,175600.0
2010-02-26 11:40:00,21.33,21.33,21.31,21.32,147200.0,19.0834,19.0834,19.0655,19.0744,147200.0
2010-02-26 11:50:00,21.32,21.33,21.31,21.32,121600.0,19.0744,19.0834,19.0655,19.0744,121600.0
2010-02-26 12:00:00,21.32,21.33,21.3,21.31,199600.0,19.0744,19.0834,19.0566,19.0655,199600.0
2010-02-26 12:10:00,21.3,21.33,21.29,21.3,264400.0,19.0566,19.0834,19.0476,19.0566,264400.0
2010-02-26 12:20:00,21.3,21.31,21.29,21.31,162400.0,19.0566,19.0655,19.0476,19.0655,162400.0
2010-02-26 12:30:00,21.31,21.35,21.3,21.34,180400.0,19.0655,19.1013,19.0566,19.0923,180400.0
2010-02-26 12:40:00,21.34,21.35,21.32,21.33,141200.0,19.0923,19.1013,19.0744,19.0834,141200.0
2010-02-26 12:50:00,21.33,21.33,21.29,21.3,302000.0,19.0834,19.0834,19.0476,19.0566,302000.0
2010-02-26 13:00:00,21.3,21.3,21.29,21.29,196800.0,19.0566,19.0566,19.0476,19.0476,196800.0
2010-02-26 13:10:00,21.29,21.3,21.28,21.3,72800.0,19.0476,19.0566,19.0387,19.0566,72800.0
2010-02-26 13:20:00,21.29,21.3,21.28,21.3,112400.0,19.0476,19.0566,19.0387,19.0566,112400.0
2010-02-26 13:30:00,21.3,21.31,21.28,21.29,188400.0,19.0566,19.0655,19.0387,19.0476,188400.0
2010-02-26 13:40:00,21.29,21.3,21.29,21.29,138400.0,19.0476,19.0566,19.0476,19.0476,138400.0
2010-02-26 13:50:00,21.29,21.3,21.28,21.3,199200.0,19.0476,19.0566,19.0387,19.0566,199200.0
2010-02-26 14:00:00,21.3,21.3,21.29,21.3,182000.0,19.0566,19.0566,19.0476,19.0566,182000.0
2010-02-26 14:10:00,21.29,21.3,21.29,21.3,312000.0,19.0476,19.0566,19.0476,19.0566,312000.0
2010-02-26 14:20:00,21.3,21.3,21.29,21.29,180400.0,19.0566,19.0566,19.0476,19.0476,180400.0
2010-02-26 14:30:00,21.29,21.29,21.28,21.28,74800.0,19.0476,19.0476,19.0387,19.0387,74800.0
2010-02-26 14:40:00,21.28,21.3,21.27,21.3,196800.0,19.0387,19.0566,19.0297,19.0566,196800.0
2010-02-26 14:50:00,21.3,21.3,21.29,21.3,492400.0,19.0566,19.0566,19.0476,19.0566,492400.0
2010-02-26 15:00:00,21.3,21.3,21.29,21.29,585600.0,19.0566,19.0566,19.0476,19.0476,585600.0
2010-02-26 15:10:00,21.29,21.3,21.29,21.3,374400.0,19.0476,19.0566,19.0476,19.0566,374400.0
2010-02-26 15:20:00,21.3,21.3,21.3,21.3,218800.0,19.0566,19.0566,19.0566,19.0566,218800.0
2010-02-26 15:30:00,21.3,21.31,21.28,21.3,616400.0,19.0566,19.0655,19.0387,19.0566,616400.0
2010-02-26 15:40:00,21.3,21.32,21.29,21.31,448000.0,19.0566,19.0744,19.0476,19.0655,448000.0
2010-02-26 15:50:00,21.31,21.36,21.3,21.3,974000.0,19.0655,19.1102,19.0566,19.0566,974000.0
2010-03-01 09:30:00,21.38,21.48,21.38,21.45,516000.0,19.1281,19.2176,19.1281,19.1908,516000.0
2010-03-01 09:40:00,21.45,21.51,21.44,21.5,396800.0,19.1908,19.2444,19.1818,19.2355,396800.0
2010-03-01 09:50:00,21.51,21.61,21.51,21.55,547200.0,19.2444,19.3339,19.2444,19.2802,547200.0
2010-03-01 10:00:00,21.55,21.58,21.51,21.55,318000.0,19.2802,19.3071,19.2444,19.2802,318000.0
2010-03-01 10:10:00,21.56,21.59,21.54,21.57,197200.0,19.2892,19.316,19.2713,19.2981,197200.0
2010-03-01 10:20:00,21.57,21.61,21.57,21.59,269600.0,19.2981,19.3339,19.2981,19.316,269600.0
2010-03-01 10:30:00,21.59,21.6,21.57,21.58,339600.0,19.316,19.325,19.2981,19.3071,339600.0
2010-03-01 10:40:00,21.58,21.59,21.56,21.57,322800.0,19.3071,19.316,19.2892,19.2981,322800.0
2010-03-01 10:50:00,21.56,21.6,21.56,21.59,263600.0,19.2892,19.325,19.2892,19.316,263600.0
2010-03-01 11:00:00,21.59,21.6,21.56,21.59,305600.0,19.316,19.325,19.2892,19.316,305600.0
2010-03-01 11:10:00,21.59,21.6,21.56,21.56,147200.0,19.316,19.325,19.2892,19.2892,147200.0
2010-03-01 11:20:00,21.56,21.57,21.54,21.56,89600.0,19.2892,19.2981,19.2713,19.2892,89600.0
2010-03-01 11:30:00,21.57,21.58,21.51,21.51,248000.0,19.2981,19.3071,19.2444,19.2444,248000.0
2010-03-01 11:40:00,21.51,21.56,21.5,21.55,172800.0,19.2444,19.2892,19.2355,19.2802,172800.0
2010-03-01 11:50:00,21.56,21.6,21.55,21.56,171600.0,19.2892,19.325,19.2802,19.2892,171600.0
2010-03-01 12:00:00,21.56,21.57,21.51,21.52,298400.0,19.2892,19.2981,19.2444,19.2534,298400.0
2010-03-01 12:10:00,21.52,21.54,21.5,21.54,201200.0,19.2534,19.2713,19.2355,19.2713,201200.0
2010-03-01 12:20:00,21.54,21.54,21.51,21.53,148400.0,19.2713,19.2713,19.2444,19.2623,148400.0
2010-03-01 12:30:00,21.53,21.54,21.52,21.53,159200.0,19.2623,19.2713,19.2534,19.2623,159200.0
2010-03-01 12:40:00,21.53,21.54,21.52,21.53,246400.0,19.2623,19.2713,19.2534,19.2623,246400.0
2010-03-01 12:50:00,21.53,21.56,21.52,21.55,374400.0,19.2623,19.2892,19.2534,19.2802,374400.0
2010-03-01 13:00:00,21.55,21.58,21.53,21.58,279200.0,19.2802,19.3071,19.2623,19.3071,279200.0
2010-03-01 13:10:00,21.58,21.62,21.58,21.62,300000.0,19.3071,19.3429,19.3071,19.3429,300000.0
2010-03-01 13:20:00,21.62,21.62,21.6,21.61,133600.0,19.3429,19.3429,19.325,19.3339,133600.0
2010-03-01 13:30:00,21.61,21.62,21.59,21.6,91600.0,19.3339,19.3429,19.316,19.325,91600.0
2010-03-01 13:40:00,21.6,21.61,21.59,21.6,98800.0,19.325,19.3339,19.316,19.325,98800.0
2010-03-01 13:50:00,21.6,21.63,21.58,21.63,257600.0,19.325,19.3518,19.3071,19.3518,257600.0
2010-03-01 14:00:00,21.63,21.63,21.62,21.63,184400.0,19.3518,19.3518,19.3429,19.3518,184400.0
2010-03-01 14:10:00,21.63,21.65,21.62,21.64,220400.0,19.3518,19.3697,19.3429,19.3607,220400.0
2010-03-01 14:20:00,21.64,21.66,21.62,21.65,352800.0,19.3607,19.3786,19.3429,19.3697,352800.0
2010-03-01 14:30:00,21.66,21.66,21.64,21.65,156800.0,19.3786,19.3786,19.3607,19.3697,156800.0
2010-03-01 14:40:00,21.64,21.65,21.64,21.65,380000.0,19.3607,19.3697,19.3607,19.3697,380000.0
2010-03-01 14:50:00,21.65,21.67,21.64,21.67,294800.0,19.3697,19.3876,19.3607,19.3876,294800.0
2010-03-01 15:00:00,21.67,21.7,21.66,21.66,466400.0,19.3876,19.4144,19.3786,19.3786,466400.0
2010-03-01 15:10:00,21.66,21.7,21.66,21.7,232800.0,19.3786,19.4144,19.3786,19.4144,232800.0
2010-03-01 15:20:00,21.7,21.73,21.68,21.72,830400.0,19.4144,19.4413,19.3965,19.4323,830400.0
2010-03-01 15:30:00,21.72,21.74,21.71,21.71,1037200.0,19.4323,19.4502,19.4234,19.4234,1037200.0
2010-03-01 15:40:00,21.71,21.72,21.69,21.7,549200.0,19.4234,19.4323,19.4055,19.4144,549200.0
2010-03-01 15:50:00,21.7,21.72,21.68,21.7,1405200.0,19.4144,19.4323,19.3965,19.4144,1405200.0
2010-03-02 09:30:00,21.71,21.75,21.66,21.7,776800.0,19.4234,19.4592,19.3786,19.4144,776800.0
2010-03-02 09:40:00,21.7,21.7,21.65,21.66,405200.0,19.4144,19.4144,19.3697,19.3786,405200.0
2010-03-02 09:50:00,21.66,21.67,21.56,21.59,729200.0,19.3786,19.3876,19.2892,19.316,729200.0
2010-03-02 10:00:00,21.59,21.64,21.58,21.61,329200.0,19.316,19.3607,19.3071,19.3339,329200.0
2010-03-02 10:10:00,21.61,21.64,21.57,21.61,299600.0,19.3339,19.3607,19.2981,19.3339,299600.0
2010-03-02 10:20:00,21.61,21.61,21.58,21.61,225200.0,19.3339,19.3339,19.3071,19.3339,225200.0
2010-03-02 10:30:00,21.61,21.7,21.6,21.7,234800.0,19.3339,19.4144,19.325,19.4144,234800.0
2010-03-02 10:40:00,21.69,21.72,21.66,21.68,500400.0,19.4055,19.4323,19.3786,19.3965,500400.0
2010-03-02 10:50:00,21.68,21.68,21.63,21.65,338400.0,19.3965,19.3965,19.3518,19.3697,338400.0
2010-03-02 11:00:00,21.66,21.68,21.59,21.59,517600.0,19.3786,19.3965,19.316,19.316,517600.0
2010-03-02 11:10:00,21.59,21.62,21.58,21.6,348400.0,19.316,19.3429,19.3071,19.325,348400.0
2010-03-02 11:20:00,21.6,21.65,21.6,21.64,417200.0,19.325,19.3697,19.325,19.3607,417200.0
2010-03-02 11:30:00,21.64,21.66,21.64,21.65,549200.0,19.3607,19.3786,19.3607,19.3697,549200.0
2010-03-02 11:40:00,21.65,21.68,21.64,21.68,196400.0,19.3697,19.3965,19.3607,19.3965,196400.0
2010-03-02 11:50:00,21.68,21.69,21.63,21.64,628800.0,19.3965,19.4055,19.3518,19.3607,628800.0
2010-03-02 12:00:00,21.63,21.66,21.63,21.65,182800.0,19.3518,19.3786,19.3518,19.3697,182800.0
2010-03-02 12:10:00,21.65,21.65,21.59,21.6,236000.0,19.3697,19.3697,19.316,19.325,236000.0
2010-03-02 12:20:00,21.59,21.62,21.58,21.61,194800.0,19.316,19.3429,19.3071,19.3339,194800.0
2010-03-02 12:30:00,21.61,21.64,21.61,21.64,171200.0,19.3339,19.3607,19.3339,19.3607,171200.0
2010-03-02 12:40:00,21.64,21.65,21.63,21.65,158400.0,19.3607,19.3697,19.3518,19.3697,158400.0
2010-03-02 12:50:00,21.65,21.65,21.61,21.61,588800.0,19.3697,19.3697,19.3339,19.3339,588800.0
2010-03-02 13:00:00,21.61,21.62,21.6,21.62,138000.0,19.3339,19.3429,19.325,19.3429,138000.0
2010-03-02 13:10:00,21.61,21.63,21.61,21.61,124000.0,19.3339,19.3518,19.3339,19.3339,124000.0
2010-03-02 13:20:00,21.62,21.64,21.61,21.64,87200.0,19.3429,19.3607,19.3339,19.3607,87200.0
2010-03-02 13:30:00,21.65,21.66,21.64,21.65,98400.0,19.3697,19.3786,19.3607,19.3697,98400.0
2010-03-02 13:40:00,21.65,21.66,21.64,21.65,126400.0,19.3697,19.3786,19.3607,19.3697,126400.0
2010-03-02 13:50:00,21.65,21.68,21.65,21.66,176800.0,19.3697,19.3965,19.3697,19.3786,176800.0
2010-03-02 14:00:00,21.66,21.67,21.64,21.65,152800.0,19.3786,19.3876,19.3607,19.3697,152800.0
2010-03-02 14:10:00,21.65,21.66,21.61,21.65,118000.0,19.3697,19.3786,19.3339,19.3697,118000.0
2010-03-02 14:20:00,21.64,21.66,21.57,21.63,238800.0,19.3607,19.3786,19.2981,19.3518,238800.0
2010-03-02 14:30:00,21.63,21.66,21.62,21.65,309600.0,19.3518,19.3786,19.3429,19.3697,309600.0
2010-03-02 14:40:00,21.65,21.67,21.64,21.66,119600.0,19.3697,19.3876,19.3607,19.3786,119600.0
2010-03-02 14:50:00,21.66,21.66,21.63,21.64,164400.0,19.3786,19.3786,19.3518,19.3607,164400.0
2010-03-02 15:00:00,21.64,21.68,21.64,21.65,241200.0,19.3607,19.3965,19.3607,19.3697,241200.0
2010-03-02 15:10:00,21.65,21.67,21.64,21.64,154000.0,19.3697,19.3876,19.3607,19.3607,154000.0
2010-03-02 15:20:00,21.64,21.66,21.63,21.63,154400.0,19.3607,19.3786,19.3518,19.3518,154400.0
2010-03-02 15:30:00,21.64,21.65,21.61,21.61,276400.0,19.3607,19.3697,19.3339,19.3339,276400.0
2010-03-02 15:40:00,21.61,21.62,21.6,21.62,446800.0,19.3339,19.3429,19.325,19.3429,446800.0
2010-03-02 15:50:00,21.62,21.63,21.6,21.61,904000.0,19.3429,19.3518,19.325,19.3339,904000.0
2010-03-03 09:30:00,21.65,21.7,21.56,21.65,329600.0,19.3697,19.4144,19.2892,19.3697,329600.0
2010-03-03 09:40:00,21.65,21.73,21.64,21.7,391200.0,19.3697,19.4413,19.3607,19.4144,391200.0
2010-03-03 09:50:00,21.71,21.74,21.68,21.73,270000.0,19.4234,19.4502,19.3965,19.4413,270000.0
2010-03-03 10:00:00,21.74,21.8,21.73,21.78,519200.0,19.4502,19.5039,19.4413,19.486,519200.0
2010-03-03 10:10:00,21.77,21.8,21.75,21.78,270000.0,19.4771,19.5039,19.4592,19.486,270000.0
2010-03-03 10:20:00,21.78,21.79,21.75,21.76,250400.0,19.486,19.4949,19.4592,19.4681,250400.0
2010-03-03 10:30:00,21.75,21.78,21.72,21.74,310400.0,19.4592,19.486,19.4323,19.4502,310400.0
2010-03-03 10:40:00,21.75,21.75,21.71,21.74,423600.0,19.4592,19.4592,19.4234,19.4502,423600.0
2010-03-03 10:50:00,21.74,21.79,21.73,21.75,610800.0,19.4502,19.4949,19.4413,19.4592,610800.0
2010-03-03 11:00:00,21.75,21.76,21.73,21.73,150800.0,19.4592,19.4681,19.4413,19.4413,150800.0
2010-03-03 11:10:00,21.73,21.76,21.73,21.75,409600.0,19.4413,19.4681,19.4413,19.4592,409600.0
2010-03-03 11:20:00,21.75,21.76,21.74,21.75,244000.0,19.4592,19.4681,19.4502,19.4592,244000.0
2010-03-03 11:30:00,21.75,21.76,21.74,21.75,288000.0,19.4592,19.4681,19.4502,19.4592,288000.0
2010-03-03 11:40:00,21.75,21.76,21.74,21.75,596400.0,19.4592,19.4681,19.4502,19.4592,596400.0
2010-03-03 11:50:00,21.75,21.75,21.74,21.75,130800.0,19.4592,19.4592,19.4502,19.4592,130800.0
2010-03-03 12:00:00,21.75,21.75,21.74,21.75,438800.0,19.4592,19.4592,19.4502,19.4592,438800.0
2010-03-03 12:10:00,21.75,21.75,21.74,21.74,339200.0,19.4592,19.4592,19.4502,19.4502,339200.0
2010-03-03 12:20:00,21.74,21.75,21.73,21.74,246400.0,19.4502,19.4592,19.4413,19.4502,246400.0
2010-03-03 12:30:00,21.74,21.75,21.74,21.75,286400.0,19.4502,19.4592,19.4502,19.4592,286400.0
2010-03-03 12:40:00,21.75,21.75,21.74,21.74,262400.0,19.4592,19.4592,19.4502,19.4502,262400.0
2010-03-03 12:50:00,21.74,21.75,21.74,21.75,222800.0,19.4502,19.4592,19.4502,19.4592,222800.0
2010-03-03 13:00:00,21.75,21.75,21.74,21.74,260000.0,19.4592,19.4592,19.4502,19.4502,260000.0
2010-03-03 13:10:00,21.75,21.75,21.74,21.74,260000.0,19.4592,19.4592,19.4502,19.4502,260000.0
2010-03-03 13:20:00,21.74,21.75,21.7,21.71,259600.0,19.4502,19.4592,19.4144,19.4234,259600.0
2010-03-03 13:30:00,21.71,21.73,21.71,21.72,429200.0,19.4234,19.4413,19.4234,19.4323,429200.0
2010-03-03 13:40:00,21.72,21.72,21.67,21.68,793600.0,19.4323,19.4323,19.3876,19.3965,793600.0
2010-03-03 13:50:00,21.68,21.7,21.66,21.7,136400.0,19.3965,19.4144,19.3786,19.4144,136400.0
2010-03-03 14:00:00,21.7,21.71,21.69,21.7,323600.0,19.4144,19.4234,19.4055,19.4144,323600.0
2010-03-03 14:10:00,21.7,21.73,21.7,21.71,186800.0,19.4144,19.4413,19.4144,19.4234,186800.0
2010-03-03 14:20:00,21.71,21.72,21.69,21.72,222000.0,19.4234,19.4323,19.4055,19.4323,222000.0
2010-03-03 14:30:00,21.72,21.74,21.71,21.72,146000.0,19.4323,19.4502,19.4234,19.4323,146000.0
2010-03-03 14:40:00,21.72,21.72,21.66,21.66,288800.0,19.4323,19.4323,19.3786,19.3786,288800.0
2010-03-03 14:50:00,21.66,21.68,21.64,21.67,354400.0,19.3786,19.3965,19.3607,19.3876,354400.0
2010-03-03 15:00:00,21.67,21.69,21.64,21.68,299600.0,19.3876,19.4055,19.3607,19.3965,299600.0
2010-03-03 15:10:00,21.68,21.69,21.66,21.68,172000.0,19.3965,19.4055,19.3786,19.3965,172000.0
2010-03-03 15:20:00,21.68,21.71,21.68,21.71,328400.0,19.3965,19.4234,19.3965,19.4234,328400.0
2010-03-03 15:30:00,21.71,21.71,21.67,21.7,292800.0,19.4234,19.4234,19.3876,19.4144,292800.0
2010-03-03 15:40:00,21.7,21.73,21.69,21.73,491600.0,19.4144,19.4413,19.4055,19.4413,491600.0
2010-03-03 15:50:00,21.72,21.73,21.69,21.7,882000.0,19.4323,19.4413,19.4055,19.4144,882000.0
2010-03-04 09:30:00,21.75,21.79,21.74,21.77,347200.0,19.4592,19.4949,19.4502,19.4771,347200.0
2010-03-04 09:40:00,21.77,21.86,21.76,21.84,468800.0,19.4771,19.5576,19.4681,19.5397,468800.0
2010-03-04 09:50:00,21.84,21.86,21.79,21.8,410400.0,19.5397,19.5576,19.4949,19.5039,410400.0
2010-03-04 10:00:00,21.79,21.8,21.76,21.76,396000.0,19.4949,19.5039,19.4681,19.4681,396000.0
2010-03-04 10:10:00,21.77,21.8,21.7,21.7,563200.0,19.4771,19.5039,19.4144,19.4144,563200.0
2010-03-04 10:20:00,21.7,21.74,21.7,21.71,169600.0,19.4144,19.4502,19.4144,19.4234,169600.0
2010-03-04 10:30:00,21.71,21.72,21.61,21.61,668400.0,19.4234,19.4323,19.3339,19.3339,668400.0
2010-03-04 10:40:00,21.61,21.62,21.54,21.56,577200.0,19.3339,19.3429,19.2713,19.2892,577200.0
2010-03-04 10:50:00,21.56,21.62,21.55,21.62,198400.0,19.2892,19.3429,19.2802,19.3429,198400.0
2010-03-04 11:00:00,21.62,21.65,21.61,21.62,308000.0,19.3429,19.3697,19.3339,19.3429,308000.0
2010-03-04 11:10:00,21.63,21.64,21.61,21.61,543600.0,19.3518,19.3607,19.3339,19.3339,543600.0
2010-03-04 11:20:00,21.62,21.63,21.61,21.61,172000.0,19.3429,19.3518,19.3339,19.3339,172000.0
2010-03-04 11:30:00,21.62,21.63,21.58,21.58,581200.0,19.3429,19.3518,19.3071,19.3071,581200.0
2010-03-04 11:40:00,21.59,21.66,21.58,21.64,156800.0,19.316,19.3786,19.3071,19.3607,156800.0
2010-03-04 11:50:00,21.64,21.66,21.62,21.65,115200.0,19.3607,19.3786,19.3429,19.3697,115200.0
2010-03-04 12:00:00,21.65,21.66,21.63,21.63,154400.0,19.3697,19.3786,19.3518,19.3518,154400.0
2010-03-04 12:10:00,21.63,21.65,21.62,21.65,97200.0,19.3518,19.3697,19.3429,19.3697,97200.0
2010-03-04 12:20:00,21.64,21.68,21.64,21.66,153200.0,19.3607,19.3965,19.3607,19.3786,153200.0
2010-03-04 12:30:00,21.65,21.67,21.64,21.66,121600.0,19.3697,19.3876,19.3607,19.3786,121600.0
2010-03-04 12:40:00,21.66,21.68,21.66,21.68,243200.0,19.3786,19.3965,19.3786,19.3965,243200.0
2010-03-04 12:50:00,21.68,21.68,21.64,21.65,458400.0,19.3965,19.3965,19.3607,19.3697,458400.0
2010-03-04 13:00:00,21.65,21.68,21.65,21.68,200000.0,19.3697,19.3965,19.3697,19.3965,200000.0
2010-03-04 13:10:00,21.68,21.68,21.66,21.66,303600.0,19.3965,19.3965,19.3786,19.3786,303600.0
2010-03-04 13:20:00,21.66,21.67,21.65,21.67,318000.0,19.3786,19.3876,19.3697,19.3876,318000.0
2010-03-04 13:30:00,21.67,21.67,21.63,21.64,253600.0,19.3876,19.3876,19.3518,19.3607,253600.0
2010-03-04 13:40:00,21.64,21.65,21.61,21.62,81600.0,19.3607,19.3697,19.3339,19.3429,81600.0
2010-03-04 13:50:00,21.62,21.67,21.62,21.66,64000.0,19.3429,19.3876,19.3429,19.3786,64000.0
2010-03-04 14:00:00,21.66,21.67,21.65,21.65,70800.0,19.3786,19.3876,19.3697,19.3697,70800.0
2010-03-04 14:10:00,21.65,21.66,21.62,21.63,106000.0,19.3697,19.3786,19.3429,19.3518,106000.0
2010-03-04 14:20:00,21.62,21.64,21.61,21.62,149600.0,19.3429,19.3607,19.3339,19.3429,149600.0
2010-03-04 14:30:00,21.63,21.67,21.62,21.66,103600.0,19.3518,19.3876,19.3429,19.3786,103600.0
2010-03-04 14:40:00,21.66,21.68,21.66,21.68,153200.0,19.3786,19.3965,19.3786,19.3965,153200.0
2010-03-04 14:50:00,21.68,21.72,21.53,21.72,232400.0,19.3965,19.4323,19.2623,19.4323,232400.0
2010-03-04 15:00:00,21.71,21.72,21.68,21.69,226800.0,19.4234,19.4323,19.3965,19.4055,226800.0
2010-03-04 15:10:00,21.69,21.7,21.68,21.68,84000.0,19.4055,19.4144,19.3965,19.3965,84000.0
2010-03-04 15:20:00,21.68,21.73,21.68,21.72,218800.0,19.3965,19.4413,19.3965,19.4323,218800.0
2010-03-04 15:30:00,21.72,21.74,21.72,21.73,248000.0,19.4323,19.4502,19.4323,19.4413,248000.0
2010-03-04 15:40:00,21.73,21.75,21.7,21.74,556400.0,19.4413,19.4592,19.4144,19.4502,556400.0
2010-03-04 15:50:00,21.74,21.77,21.71,21.74,1262400.0,19.4502,19.4771,19.4234,19.4502,1262400.0
2010-03-05 09:30:00,21.85,21.9,21.78,21.81,577200.0,19.5486,19.5934,19.486,19.5128,577200.0
2010-03-05 09:40:00,21.8,21.97,21.8,21.97,990800.0,19.5039,19.656,19.5039,19.656,990800.0
2010-03-05 09:50:00,21.96,22.02,21.88,21.93,1573600.0,19.647,19.7007,19.5755,19.6202,1573600.0
2010-03-05 10:00:00,21.93,21.98,21.9,21.96,430800.0,19.6202,19.6649,19.5934,19.647,430800.0
2010-03-05 10:10:00,21.96,21.98,21.91,21.91,467600.0,19.647,19.6649,19.6023,19.6023,467600.0
2010-03-05 10:20:00,21.91,21.92,21.86,21.91,559600.0,19.6023,19.6113,19.5576,19.6023,559600.0
2010-03-05 10:30:00,21.89,21.9,21.83,21.86,438800.0,19.5844,19.5934,19.5307,19.5576,438800.0
2010-03-05 10:40:00,21.86,21.91,21.84,21.91,328400.0,19.5576,19.6023,19.5397,19.6023,328400.0
2010-03-05 10:50:00,21.91,21.97,21.91,21.95,323600.0,19.6023,19.656,19.6023,19.6381,323600.0
2010-03-05 11:00:00,21.95,22.01,21.95,22.0,543600.0,19.6381,19.6918,19.6381,19.6828,543600.0
2010-03-05 11:10:00,22.0,22.02,21.98,22.01,419200.0,19.6828,19.7007,19.6649,19.6918,419200.0
2010-03-05 11:20:00,22.0,22.01,21.95,21.98,172800.0,19.6828,19.6918,19.6381,19.6649,172800.0
2010-03-05 11:30:00,21.98,21.98,21.94,21.97,164800.0,19.6649,19.6649,19.6291,19.656,164800.0
2010-03-05 11:40:00,21.97,21.98,21.95,21.96,286400.0,19.656,19.6649,19.6381,19.647,286400.0
2010-03-05 11:50:00,21.97,21.97,21.95,21.95,140400.0,19.656,19.656,19.6381,19.6381,140400.0
2010-03-05 12:00:00,21.95,21.98,21.94,21.95,160400.0,19.6381,19.6649,19.6291,19.6381,160400.0
2010-03-05 12:10:00,21.95,21.97,21.93,21.97,183600.0,19.6381,19.656,19.6202,19.656,183600.0
2010-03-05 12:20:00,21.98,21.99,21.97,21.99,264400.0,19.6649,19.6739,19.656,19.6739,264400.0
2010-03-05 12:30:00,21.99,22.0,21.97,21.99,374400.0,19.6739,19.6828,19.656,19.6739,374400.0
2010-03-05 12:40:00,21.99,22.02,21.97,22.02,550800.0,19.6739,19.7007,19.656,19.7007,550800.0
2010-03-05 12:50:00,22.02,22.03,21.99,22.0,768000.0,19.7007,19.7097,19.6739,19.6828,768000.0
2010-03-05 13:00:00,22.0,22.0,21.96,21.98,379600.0,19.6828,19.6828,19.647,19.6649,379600.0
2010-03-05 13:10:00,21.98,22.02,21.97,22.02,344800.0,19.6649,19.7007,19.656,19.7007,344800.0
2010-03-05 13:20:00,22.02,22.02,21.98,22.01,516800.0,19.7007,19.7007,19.6649,19.6918,516800.0
2010-03-05 13:30:00,22.01,22.02,21.98,21.99,202400.0,19.6918,19.7007,19.6649,19.6739,202400.0
2010-03-05 13:40:00,21.99,22.02,21.99,22.02,178400.0,19.6739,19.7007,19.6739,19.7007,178400.0
2010-03-05 13:50:00,22.02,22.04,22.01,22.04,434400.0,19.7007,19.7186,19.6918,19.7186,434400.0
2010-03-05 14:00:00,22.04,22.08,22.03,22.07,253200.0,19.7186,19.7544,19.7097,19.7455,253200.0
2010-03-05 14:10:00,22.07,22.09,22.05,22.08,268000.0,19.7455,19.7633,19.7276,19.7544,268000.0
2010-03-05 14:20:00,22.08,22.09,22.07,22.07,166000.0,19.7544,19.7633,19.7455,19.7455,166000.0
2010-03-05 14:30:00,22.07,22.1,22.07,22.07,181600.0,19.7455,19.7723,19.7455,19.7455,181600.0
2010-03-05 14:40:00,22.07,22.11,22.07,22.1,293600.0,19.7455,19.7812,19.7455,19.7723,293600.0
2010-03-05 14:50:00,22.1,22.11,22.09,22.11,250000.0,19.7723,19.7812,19.7633,19.7812,250000.0
2010-03-05 15:00:00,22.1,22.14,22.1,22.13,531600.0,19.7723,19.8081,19.7723,19.7991,531600.0
2010-03-05 15:10:00,22.13,22.13,22.08,22.1,422400.0,19.7991,19.7991,19.7544,19.7723,422400.0
2010-03-05 15:20:00,22.1,22.13,22.06,22.06,632800.0,19.7723,19.7991,19.7365,19.7365,632800.0
2010-03-05 15:30:00,22.06,22.07,22.03,22.05,625200.0,19.7365,19.7455,19.7097,19.7276,625200.0
2010-03-05 15:40:00,22.05,22.1,22.05,22.1,845200.0,19.7276,19.7723,19.7276,19.7723,845200.0
2010-03-05 15:50:00,22.1,22.13,22.09,22.13,1881200.0,19.7723,19.7991,19.7633,19.7991,1881200.0
2010-03-08 09:30:00,22.11,22.13,22.02,22.08,954000.0,19.7812,19.7991,19.7007,19.7544,954000.0
2010-03-08 09:40:00,22.07,22.1,22.05,22.09,562400.0,19.7455,19.7723,19.7276,19.7633,562400.0
2010-03-08 09:50:00,22.09,22.4,22.08,22.36,2221200.0,19.7633,20.0407,19.7544,20.0049,2221200.0
2010-03-08 10:00:00,22.35,22.38,22.3,22.36,1436800.0,19.996,20.0228,19.9512,20.0049,1436800.0
2010-03-08 10:10:00,22.36,22.48,22.33,22.46,1386400.0,20.0049,20.1123,19.9781,20.0944,1386400.0
2010-03-08 10:20:00,22.47,22.6,22.46,22.58,2396000.0,20.1033,20.2196,20.0944,20.2017,2396000.0
2010-03-08 10:30:00,22.58,22.61,22.5,22.53,1156800.0,20.2017,20.2286,20.1302,20.157,1156800.0
2010-03-08 10:40:00,22.54,22.62,22.52,22.62,746800.0,20.166,20.2375,20.1481,20.2375,746800.0
2010-03-08 10:50:00,22.62,22.64,22.57,22.58,808000.0,20.2375,20.2554,20.1928,20.2017,808000.0
2010-03-08 11:00:00,22.58,22.61,22.53,22.59,577600.0,20.2017,20.2286,20.157,20.2107,577600.0
2010-03-08 11:10:00,22.59,22.61,22.48,22.49,793600.0,20.2107,20.2286,20.1123,20.1212,793600.0
2010-03-08 11:20:00,22.49,22.53,22.46,22.49,621200.0,20.1212,20.157,20.0944,20.1212,621200.0
2010-03-08 11:30:00,22.49,22.53,22.49,22.53,386400.0,20.1212,20.157,20.1212,20.157,386400.0
2010-03-08 11:40:00,22.53,22.59,22.53,22.58,597600.0,20.157,20.2107,20.157,20.2017,597600.0
2010-03-08 11:50:00,22.58,22.63,22.58,22.62,467200.0,20.2017,20.2465,20.2017,20.2375,467200.0
2010-03-08 12:00:00,22.62,22.63,22.57,22.59,655600.0,20.2375,20.2465,20.1928,20.2107,655600.0
2010-03-08 12:10:00,22.59,22.69,22.59,22.69,679600.0,20.2107,20.3002,20.2107,20.3002,679600.0
2010-03-08 12:20:00,22.69,22.71,22.68,22.71,406400.0,20.3002,20.318,20.2912,20.318,406400.0
2010-03-08 12:30:00,22.7,22.71,22.64,22.65,381200.0,20.3091,20.318,20.2554,20.2644,381200.0
2010-03-08 12:40:00,22.65,22.65,22.58,22.61,471600.0,20.2644,20.2644,20.2017,20.2286,471600.0
2010-03-08 12:50:00,22.6,22.61,22.55,22.56,576000.0,20.2196,20.2286,20.1749,20.1838,576000.0
2010-03-08 13:00:00,22.56,22.63,22.52,22.62,873200.0,20.1838,20.2465,20.1481,20.2375,873200.0
2010-03-08 13:10:00,22.62,22.66,22.61,22.64,335200.0,20.2375,20.2733,20.2286,20.2554,335200.0
2010-03-08 13:20:00,22.63,22.67,22.62,22.67,272000.0,20.2465,20.2823,20.2375,20.2823,272000.0
2010-03-08 13:30:00,22.66,22.69,22.65,22.68,319600.0,20.2733,20.3002,20.2644,20.2912,319600.0
2010-03-08 13:40:00,22.68,22.68,22.65,22.65,154400.0,20.2912,20.2912,20.2644,20.2644,154400.0
2010-03-08 13:50:00,22.66,22.69,22.66,22.68,405600.0,20.2733,20.3002,20.2733,20.2912,405600.0
2010-03-08 14:00:00,22.68,22.7,22.66,22.68,444400.0,20.2912,20.3091,20.2733,20.2912,444400.0
2010-03-08 14:10:00,22.69,22.73,22.68,22.69,465200.0,20.3002,20.3359,20.2912,20.3002,465200.0
2010-03-08 14:20:00,22.69,22.69,22.66,22.67,318000.0,20.3002,20.3002,20.2733,20.2823,318000.0
2010-03-08 14:30:00,22.67,22.72,22.66,22.71,239600.0,20.2823,20.327,20.2733,20.318,239600.0
2010-03-08 14:40:00,22.71,22.73,22.71,22.72,297600.0,20.318,20.3359,20.318,20.327,297600.0
2010-03-08 14:50:00,22.72,22.72,22.68,22.69,287600.0,20.327,20.327,20.2912,20.3002,287600.0
2010-03-08 15:00:00,22.68,22.69,22.63,22.63,358800.0,20.2912,20.3002,20.2465,20.2465,358800.0
2010-03-08 15:10:00,22.64,22.64,22.61,22.63,534800.0,20.2554,20.2554,20.2286,20.2465,534800.0
2010-03-08 15:20:00,22.63,22.67,22.62,22.67,528000.0,20.2465,20.2823,20.2375,20.2823,528000.0
2010-03-08 15:30:00,22.67,22.67,22.6,22.65,651600.0,20.2823,20.2823,20.2196,20.2644,651600.0
2010-03-08 15:40:00,22.66,22.7,22.65,22.68,986400.0,20.2733,20.3091,20.2644,20.2912,986400.0
2010-03-08 15:50:00,22.68,22.71,22.65,22.67,1632000.0,20.2912,20.318,20.2644,20.2823,1632000.0
2010-03-09 09:30:00,22.57,22.74,22.56,22.74,1438400.0,20.1928,20.3449,20.1838,20.3449,1438400.0
2010-03-09 09:40:00,22.74,22.77,22.61,22.63,1670000.0,20.3449,20.3717,20.2286,20.2465,1670000.0
2010-03-09 09:50:00,22.62,22.72,22.55,22.68,1158000.0,20.2375,20.327,20.1749,20.2912,1158000.0
2010-03-09 10:00:00,22.69,22.81,22.63,22.77,826000.0,20.3002,20.4075,20.2465,20.3717,826000.0
2010-03-09 10:10:00,22.78,22.78,22.72,22.78,727200.0,20.3807,20.3807,20.327,20.3807,727200.0
2010-03-09 10:20:00,22.77,22.82,22.75,22.78,1116400.0,20.3717,20.4165,20.3538,20.3807,1116400.0
2010-03-09 10:30:00,22.78,22.78,22.71,22.73,668800.0,20.3807,20.3807,20.318,20.3359,668800.0
2010-03-09 10:40:00,22.72,22.74,22.69,22.72,441600.0,20.327,20.3449,20.3002,20.327,441600.0
2010-03-09 10:50:00,22.72,22.73,22.69,22.72,418000.0,20.327,20.3359,20.3002,20.327,418000.0
2010-03-09 11:00:00,22.72,22.74,22.7,22.7,474400.0,20.327,20.3449,20.3091,20.3091,474400.0
2010-03-09 11:10:00,22.71,22.74,22.7,22.74,321600.0,20.318,20.3449,20.3091,20.3449,321600.0
2010-03-09 11:20:00,22.74,22.81,22.74,22.8,352400.0,20.3449,20.4075,20.3449,20.3986,352400.0
2010-03-09 11:30:00,22.8,22.83,22.77,22.81,476000.0,20.3986,20.4254,20.3717,20.4075,476000.0
2010-03-09 11:40:00,22.81,22.82,22.79,22.81,240800.0,20.4075,20.4165,20.3896,20.4075,240800.0
2010-03-09 11:50:00,22.81,22.82,22.8,22.81,258400.0,20.4075,20.4165,20.3986,20.4075,258400.0
2010-03-09 12:00:00,22.81,22.85,22.81,22.85,318000.0,20.4075,20.4433,20.4075,20.4433,318000.0
2010-03-09 12:10:00,22.85,22.91,22.84,22.9,504800.0,20.4433,20.497,20.4344,20.488,504800.0
2010-03-09 12:20:00,22.91,22.91,22.88,22.88,386400.0,20.497,20.497,20.4701,20.4701,386400.0
2010-03-09 12:30:00,22.88,22.92,22.84,22.92,528800.0,20.4701,20.5059,20.4344,20.5059,528800.0
2010-03-09 12:40:00,22.92,22.92,22.86,22.88,374400.0,20.5059,20.5059,20.4522,20.4701,374400.0
2010-03-09 12:50:00,22.88,22.9,22.88,22.89,321200.0,20.4701,20.488,20.4701,20.4791,321200.0
2010-03-09 13:00:00,22.89,22.91,22.85,22.86,538400.0,20.4791,20.497,20.4433,20.4522,538400.0
2010-03-09 13:10:00,22.87,22.87,22.83,22.84,348000.0,20.4612,20.4612,20.4254,20.4344,348000.0
2010-03-09 13:20:00,22.84,22.89,22.84,22.86,386800.0,20.4344,20.4791,20.4344,20.4522,386800.0
2010-03-09 13:30:00,22.86,22.86,22.83,22.83,331600.0,20.4522,20.4522,20.4254,20.4254,331600.0
2010-03-09 13:40:00,22.83,22.83,22.81,22.82,373600.0,20.4254,20.4254,20.4075,20.4165,373600.0
2010-03-09 13:50:00,22.82,22.83,22.77,22.79,422800.0,20.4165,20.4254,20.3717,20.3896,422800.0
2010-03-09 14:00:00,22.79,22.8,22.78,22.79,329600.0,20.3896,20.3986,20.3807,20.3896,329600.0
2010-03-09 14:10:00,22.79,22.79,22.75,22.77,427200.0,20.3896,20.3896,20.3538,20.3717,427200.0
2010-03-09 14:20:00,22.78,22.78,22.75,22.75,400000.0,20.3807,20.3807,20.3538,20.3538,400000.0
2010-03-09 14:30:00,22.75,22.75,22.68,22.7,858800.0,20.3538,20.3538,20.2912,20.3091,858800.0
2010-03-09 14:40:00,22.7,22.7,22.63,22.66,984800.0,20.3091,20.3091,20.2465,20.2733,984800.0
2010-03-09 14:50:00,22.67,22.68,22.64,22.67,488800.0,20.2823,20.2912,20.2554,20.2823,488800.0
2010-03-09 15:00:00,22.67,22.71,22.65,22.7,684400.0,20.2823,20.318,20.2644,20.3091,684400.0
2010-03-09 15:10:00,22.7,22.7,22.63,22.64,676000.0,20.3091,20.3091,20.2465,20.2554,676000.0
2010-03-09 15:20:00,22.64,22.65,22.57,22.65,937200.0,20.2554,20.2644,20.1928,20.2644,937200.0
2010-03-09 15:30:00,22.65,22.65,22.61,22.62,694000.0,20.2644,20.2644,20.2286,20.2375,694000.0
2010-03-09 15:40:00,22.62,22.65,22.47,22.5,2193600.0,20.2375,20.2644,20.1033,20.1302,2193600.0
2010-03-09 15:50:00,22.49,22.57,22.47,22.53,1761600.0,20.1212,20.1928,20.1033,20.157,1761600.0
2010-03-10 09:30:00,22.43,22.52,22.39,22.5,1178000.0,20.0675,20.1481,20.0318,20.1302,1178000.0
2010-03-10 09:40:00,22.5,22.6,22.47,22.57,442800.0,20.1302,20.2196,20.1033,20.1928,442800.0
2010-03-10 09:50:00,22.57,22.64,22.56,22.58,648800.0,20.1928,20.2554,20.1838,20.2017,648800.0
2010-03-10 10:00:00,22.58,22.63,22.57,22.6,342800.0,20.2017,20.2465,20.1928,20.2196,342800.0
2010-03-10 10:10:00,22.6,22.62,22.57,22.58,434000.0,20.2196,20.2375,20.1928,20.2017,434000.0
2010-03-10 10:20:00,22.58,22.59,22.51,22.52,502000.0,20.2017,20.2107,20.1391,20.1481,502000.0
2010-03-10 10:30:00,22.53,22.59,22.53,22.59,408400.0,20.157,20.2107,20.157,20.2107,408400.0
2010-03-10 10:40:00,22.58,22.64,22.58,22.64,359200.0,20.2017,20.2554,20.2017,20.2554,359200.0
2010-03-10 10:50:00,22.64,22.64,22.59,22.6,314800.0,20.2554,20.2554,20.2107,20.2196,314800.0
2010-03-10 11:00:00,22.6,22.62,22.57,22.59,342400.0,20.2196,20.2375,20.1928,20.2107,342400.0
2010-03-10 11:10:00,22.59,22.6,22.53,22.56,261200.0,20.2107,20.2196,20.157,20.1838,261200.0
2010-03-10 11:20:00,22.56,22.61,22.56,22.61,290000.0,20.1838,20.2286,20.1838,20.2286,290000.0
2010-03-10 11:30:00,22.61,22.68,22.61,22.64,476000.0,20.2286,20.2912,20.2286,20.2554,476000.0
2010-03-10 11:40:00,22.64,22.66,22.61,22.63,272000.0,20.2554,20.2733,20.2286,20.2465,272000.0
2010-03-10 11:50:00,22.63,22.72,22.63,22.71,302400.0,20.2465,20.327,20.2465,20.318,302400.0
2010-03-10 12:00:00,22.71,22.74,22.65,22.66,455600.0,20.318,20.3449,20.2644,20.2733,455600.0
2010-03-10 12:10:00,22.66,22.7,22.64,22.68,589600.0,20.2733,20.3091,20.2554,20.2912,589600.0
2010-03-10 12:20:00,22.68,22.7,22.66,22.67,213200.0,20.2912,20.3091,20.2733,20.2823,213200.0
2010-03-10 12:30:00,22.66,22.71,22.64,22.71,217600.0,20.2733,20.318,20.2554,20.318,217600.0
2010-03-10 12:40:00,22.71,22.75,22.71,22.75,276000.0,20.318,20.3538,20.318,20.3538,276000.0
2010-03-10 12:50:00,22.74,22.75,22.73,22.74,240000.0,20.3449,20.3538,20.3359,20.3449,240000.0
2010-03-10 13:00:00,22.74,22.76,22.72,22.74,446000.0,20.3449,20.3628,20.327,20.3449,446000.0
2010-03-10 13:10:00,22.74,22.77,22.73,22.75,358000.0,20.3449,20.3717,20.3359,20.3538,358000.0
2010-03-10 13:20:00,22.75,22.77,22.75,22.76,211600.0,20.3538,20.3717,20.3538,20.3628,211600.0
2010-03-10 13:30:00,22.76,22.78,22.76,22.76,274400.0,20.3628,20.3807,20.3628,20.3628,274400.0
2010-03-10 13:40:00,22.76,22.77,22.74,22.74,386800.0,20.3628,20.3717,20.3449,20.3449,386800.0
2010-03-10 13:50:00,22.74,22.74,22.66,22.7,301200.0,20.3449,20.3449,20.2733,20.3091,301200.0
2010-03-10 14:00:00,22.7,22.75,22.69,22.73,202400.0,20.3091,20.3538,20.3002,20.3359,202400.0
2010-03-10 14:10:00,22.73,22.78,22.71,22.76,280400.0,20.3359,20.3807,20.318,20.3628,280400.0
2010-03-10 14:20:00,22.77,22.78,22.74,22.75,222400.0,20.3717,20.3807,20.3449,20.3538,222400.0
2010-03-10 14:30:00,22.75,22.81,22.74,22.8,911600.0,20.3538,20.4075,20.3449,20.3986,911600.0
2010-03-10 14:40:00,22.8,22.95,22.8,22.92,3482400.0,20.3986,20.5328,20.3986,20.5059,3482400.0
2010-03-10 14:50:00,22.92,22.93,22.84,22.87,1495200.0,20.5059,20.5149,20.4344,20.4612,1495200.0
2010-03-10 15:00:00,22.87,22.91,22.85,22.86,920000.0,20.4612,20.497,20.4433,20.4522,920000.0
2010-03-10 15:10:00,22.86,22.92,22.84,22.9,583600.0,20.4522,20.5059,20.4344,20.488,583600.0
2010-03-10 15:20:00,22.9,22.9,22.82,22.83,524400.0,20.488,20.488,20.4165,20.4254,524400.0
2010-03-10 15:30:00,22.83,22.84,22.77,22.83,1112400.0,20.4254,20.4344,20.3717,20.4254,1112400.0
2010-03-10 15:40:00,22.83,22.88,22.83,22.87,986400.0,20.4254,20.4701,20.4254,20.4612,986400.0
2010-03-10 15:50:00,22.88,22.89,22.86,22.88,1666400.0,20.4701,20.4791,20.4522,20.4701,1666400.0
2010-03-11 09:30:00,22.74,23.02,22.7,23.01,1615600.0,20.3449,20.5954,20.3091,20.5864,1615600.0
2010-03-11 09:40:00,23.01,23.32,23.0,23.29,3012800.0,20.5864,20.8638,20.5775,20.837,3012800.0
2010-03-11 09:50:00,23.29,23.3,23.17,23.23,2205200.0,20.837,20.8459,20.7296,20.7833,2205200.0
2010-03-11 10:00:00,23.23,23.26,23.16,23.17,1182400.0,20.7833,20.8101,20.7206,20.7296,1182400.0
2010-03-11 10:10:00,23.17,23.21,23.1,23.13,815600.0,20.7296,20.7654,20.667,20.6938,815600.0
2010-03-11 10:20:00,23.13,23.18,23.07,23.18,930800.0,20.6938,20.7385,20.6401,20.7385,930800.0
2010-03-11 10:30:00,23.18,23.18,23.08,23.13,625600.0,20.7385,20.7385,20.6491,20.6938,625600.0
2010-03-11 10:40:00,23.14,23.17,23.1,23.17,793600.0,20.7028,20.7296,20.667,20.7296,793600.0
2010-03-11 10:50:00,23.16,23.17,23.1,23.11,362400.0,20.7206,20.7296,20.667,20.6759,362400.0
2010-03-11 11:00:00,23.12,23.13,23.1,23.11,343600.0,20.6849,20.6938,20.667,20.6759,343600.0
2010-03-11 11:10:00,23.11,23.12,23.09,23.12,348000.0,20.6759,20.6849,20.658,20.6849,348000.0
2010-03-11 11:20:00,23.11,23.13,23.11,23.12,417200.0,20.6759,20.6938,20.6759,20.6849,417200.0
2010-03-11 11:30:00,23.13,23.13,23.1,23.1,312000.0,20.6938,20.6938,20.667,20.667,312000.0
2010-03-11 11:40:00,23.1,23.1,23.07,23.1,353600.0,20.667,20.667,20.6401,20.667,353600.0
2010-03-11 11:50:00,23.1,23.1,23.04,23.06,442400.0,20.667,20.667,20.6133,20.6312,442400.0
2010-03-11 12:00:00,23.06,23.06,22.99,23.02,654000.0,20.6312,20.6312,20.5686,20.5954,654000.0
2010-03-11 12:10:00,23.02,23.03,22.95,22.99,571200.0,20.5954,20.6043,20.5328,20.5686,571200.0
2010-03-11 12:20:00,22.99,23.01,22.96,22.97,286000.0,20.5686,20.5864,20.5417,20.5507,286000.0
2010-03-11 12:30:00,22.97,23.06,22.96,23.05,305200.0,20.5507,20.6312,20.5417,20.6222,305200.0
2010-03-11 12:40:00,23.06,23.09,23.05,23.06,306800.0,20.6312,20.658,20.6222,20.6312,306800.0
2010-03-11 12:50:00,23.06,23.07,23.02,23.04,293600.0,20.6312,20.6401,20.5954,20.6133,293600.0
2010-03-11 13:00:00,23.04,23.09,23.04,23.08,185600.0,20.6133,20.658,20.6133,20.6491,185600.0
2010-03-11 13:10:00,23.08,23.09,23.02,23.02,295600.0,20.6491,20.658,20.5954,20.5954,295600.0
2010-03-11 13:20:00,23.02,23.07,23.02,23.07,270800.0,20.5954,20.6401,20.5954,20.6401,270800.0
2010-03-11 13:30:00,23.07,23.14,23.07,23.11,431200.0,20.6401,20.7028,20.6401,20.6759,431200.0
2010-03-11 13:40:00,23.11,23.13,23.09,23.13,334800.0,20.6759,20.6938,20.658,20.6938,334800.0
2010-03-11 13:50:00,23.13,23.14,23.1,23.12,272800.0,20.6938,20.7028,20.667,20.6849,272800.0
2010-03-11 14:00:00,23.11,23.12,23.09,23.1,386400.0,20.6759,20.6849,20.658,20.667,386400.0
2010-03-11 14:10:00,23.1,23.12,23.08,23.11,399600.0,20.667,20.6849,20.6491,20.6759,399600.0
2010-03-11 14:20:00,23.11,23.12,23.09,23.12,297200.0,20.6759,20.6849,20.658,20.6849,297200.0
2010-03-11 14:30:00,23.12,23.12,23.09,23.11,371200.0,20.6849,20.6849,20.658,20.6759,371200.0
2010-03-11 14:40:00,23.11,23.11,23.08,23.08,313200.0,20.6759,20.6759,20.6491,20.6491,313200.0
2010-03-11 14:50:00,23.08,23.08,23.04,23.04,427600.0,20.6491,20.6491,20.6133,20.6133,427600.0
2010-03-11 15:00:00,23.04,23.09,23.03,23.09,566000.0,20.6133,20.658,20.6043,20.658,566000.0
2010-03-11 15:10:00,23.09,23.11,23.06,23.09,689600.0,20.658,20.6759,20.6312,20.658,689600.0
2010-03-11 15:20:00,23.1,23.1,23.08,23.08,573600.0,20.667,20.667,20.6491,20.6491,573600.0
2010-03-11 15:30:00,23.08,23.09,23.0,23.02,1124400.0,20.6491,20.658,20.5775,20.5954,1124400.0
2010-03-11 15:40:00,23.02,23.1,23.02,23.09,816400.0,20.5954,20.667,20.5954,20.658,816400.0
2010-03-11 15:50:00,23.09,23.22,23.07,23.18,3268000.0,20.658,20.7743,20.6401,20.7385,3268000.0
2010-03-12 09:30:00,23.29,23.36,23.26,23.29,1500400.0,20.837,20.8996,20.8101,20.837,1500400.0
2010-03-12 09:40:00,23.29,23.31,23.2,23.31,1428800.0,20.837,20.8549,20.7564,20.8549,1428800.0
2010-03-12 09:50:00,23.31,23.41,23.3,23.4,1706400.0,20.8549,20.9443,20.8459,20.9354,1706400.0
2010-03-12 10:00:00,23.39,23.4,23.31,23.34,1302000.0,20.9264,20.9354,20.8549,20.8817,1302000.0
2010-03-12 10:10:00,23.34,23.35,23.23,23.24,899200.0,20.8817,20.8906,20.7833,20.7922,899200.0
2010-03-12 10:20:00,23.24,23.28,23.21,23.21,1325200.0,20.7922,20.828,20.7654,20.7654,1325200.0
2010-03-12 10:30:00,23.21,23.23,23.16,23.2,1016400.0,20.7654,20.7833,20.7206,20.7564,1016400.0
2010-03-12 10:40:00,23.21,23.22,23.18,23.18,884800.0,20.7654,20.7743,20.7385,20.7385,884800.0
2010-03-12 10:50:00,23.18,23.27,23.18,23.26,625200.0,20.7385,20.8191,20.7385,20.8101,625200.0
2010-03-12 11:00:00,23.26,23.3,23.26,23.28,488400.0,20.8101,20.8459,20.8101,20.828,488400.0
2010-03-12 11:10:00,23.28,23.3,23.24,23.3,532400.0,20.828,20.8459,20.7922,20.8459,532400.0
2010-03-12 11:20:00,23.3,23.34,23.28,23.29,408000.0,20.8459,20.8817,20.828,20.837,408000.0
2010-03-12 11:30:00,23.29,23.31,23.27,23.3,584800.0,20.837,20.8549,20.8191,20.8459,584800.0
2010-03-12 11:40:00,23.3,23.35,23.29,23.34,330800.0,20.8459,20.8906,20.837,20.8817,330800.0
2010-03-12 11:50:00,23.34,23.34,23.31,23.32,542800.0,20.8817,20.8817,20.8549,20.8638,542800.0
2010-03-12 12:00:00,23.32,23.33,23.28,23.28,436400.0,20.8638,20.8727,20.828,20.828,436400.0
2010-03-12 12:10:00,23.28,23.29,23.25,23.25,550800.0,20.828,20.837,20.8012,20.8012,550800.0
2010-03-12 12:20:00,23.25,23.3,23.25,23.28,589200.0,20.8012,20.8459,20.8012,20.828,589200.0
2010-03-12 12:30:00,23.28,23.28,23.26,23.26,376400.0,20.828,20.828,20.8101,20.8101,376400.0
2010-03-12 12:40:00,23.27,23.28,23.25,23.26,301200.0,20.8191,20.828,20.8012,20.8101,301200.0
2010-03-12 12:50:00,23.27,23.27,23.24,23.24,412400.0,20.8191,20.8191,20.7922,20.7922,412400.0
2010-03-12 13:00:00,23.24,23.24,23.22,23.23,474800.0,20.7922,20.7922,20.7743,20.7833,474800.0
2010-03-12 13:10:00,23.23,23.25,23.23,23.24,291200.0,20.7833,20.8012,20.7833,20.7922,291200.0
2010-03-12 13:20:00,23.23,23.26,23.23,23.25,319200.0,20.7833,20.8101,20.7833,20.8012,319200.0
2010-03-12 13:30:00,23.25,23.32,23.25,23.31,305200.0,20.8012,20.8638,20.8012,20.8549,305200.0
2010-03-12 13:40:00,23.31,23.32,23.28,23.29,301200.0,20.8549,20.8638,20.828,20.837,301200.0
2010-03-12 13:50:00,23.28,23.3,23.27,23.28,253200.0,20.828,20.8459,20.8191,20.828,253200.0
2010-03-12 14:00:00,23.28,23.3,23.27,23.28,259200.0,20.828,20.8459,20.8191,20.828,259200.0
2010-03-12 14:10:00,23.28,23.28,23.27,23.28,265200.0,20.828,20.828,20.8191,20.828,265200.0
2010-03-12 14:20:00,23.28,23.28,23.27,23.27,360000.0,20.828,20.828,20.8191,20.8191,360000.0
2010-03-12 14:30:00,23.27,23.29,23.27,23.27,348400.0,20.8191,20.837,20.8191,20.8191,348400.0
2010-03-12 14:40:00,23.27,23.29,23.27,23.28,490400.0,20.8191,20.837,20.8191,20.828,490400.0
2010-03-12 14:50:00,23.28,23.31,23.27,23.3,600800.0,20.828,20.8549,20.8191,20.8459,600800.0
2010-03-12 15:00:00,23.3,23.31,23.29,23.3,551200.0,20.8459,20.8549,20.837,20.8459,551200.0
2010-03-12 15:10:00,23.3,23.31,23.27,23.28,725200.0,20.8459,20.8549,20.8191,20.828,725200.0
2010-03-12 15:20:00,23.28,23.29,23.25,23.26,839600.0,20.828,20.837,20.8012,20.8101,839600.0
2010-03-12 15:30:00,23.25,23.29,23.24,23.28,1104400.0,20.8012,20.837,20.7922,20.828,1104400.0
2010-03-12 15:40:00,23.28,23.31,23.27,23.3,1086400.0,20.828,20.8549,20.8191,20.8459,1086400.0
2010-03-12 15:50:00,23.3,23.33,23.29,23.31,1547600.0,20.8459,20.8727,20.837,20.8549,1547600.0
2010-03-15 09:30:00,23.22,23.29,23.06,23.07,838400.0,20.7743,20.837,20.6312,20.6401,838400.0
2010-03-15 09:40:00,23.07,23.15,23.06,23.14,644800.0,20.6401,20.7117,20.6312,20.7028,644800.0
2010-03-15 09:50:00,23.14,23.15,23.1,23.11,856800.0,20.7028,20.7117,20.667,20.6759,856800.0
2010-03-15 10:00:00,23.11,23.11,23.0,23.02,798000.0,20.6759,20.6759,20.5775,20.5954,798000.0
2010-03-15 10:10:00,23.02,23.02,22.93,22.96,628800.0,20.5954,20.5954,20.5149,20.5417,628800.0
2010-03-15 10:20:00,22.95,22.99,22.93,22.95,456000.0,20.5328,20.5686,20.5149,20.5328,456000.0
2010-03-15 10:30:00,22.95,23.0,22.92,22.98,506000.0,20.5328,20.5775,20.5059,20.5596,506000.0
2010-03-15 10:40:00,22.99,23.03,22.96,22.99,460800.0,20.5686,20.6043,20.5417,20.5686,460800.0
2010-03-15 10:50:00,22.99,22.99,22.86,22.86,557200.0,20.5686,20.5686,20.4522,20.4522,557200.0
2010-03-15 11:00:00,22.86,22.88,22.78,22.78,690800.0,20.4522,20.4701,20.3807,20.3807,690800.0
2010-03-15 11:10:00,22.79,22.91,22.78,22.9,498000.0,20.3896,20.497,20.3807,20.488,498000.0
2010-03-15 11:20:00,22.9,22.91,22.86,22.9,248000.0,20.488,20.497,20.4522,20.488,248000.0
2010-03-15 11:30:00,22.9,22.98,22.86,22.98,362000.0,20.488,20.5596,20.4522,20.5596,362000.0
2010-03-15 11:40:00,22.98,23.0,22.95,22.98,293600.0,20.5596,20.5775,20.5328,20.5596,293600.0
2010-03-15 11:50:00,22.97,22.98,22.92,22.93,184000.0,20.5507,20.5596,20.5059,20.5149,184000.0
2010-03-15 12:00:00,22.92,22.94,22.86,22.94,206400.0,20.5059,20.5238,20.4522,20.5238,206400.0
2010-03-15 12:10:00,22.94,23.0,22.94,22.99,207600.0,20.5238,20.5775,20.5238,20.5686,207600.0
2010-03-15 12:20:00,22.99,23.06,22.99,23.04,308800.0,20.5686,20.6312,20.5686,20.6133,308800.0
2010-03-15 12:30:00,23.04,23.06,23.0,23.04,189200.0,20.6133,20.6312,20.5775,20.6133,189200.0
2010-03-15 12:40:00,23.04,23.06,23.03,23.04,106000.0,20.6133,20.6312,20.6043,20.6133,106000.0
2010-03-15 12:50:00,23.03,23.06,23.03,23.03,108400.0,20.6043,20.6312,20.6043,20.6043,108400.0
2010-03-15 13:00:00,23.03,23.05,23.03,23.04,192400.0,20.6043,20.6222,20.6043,20.6133,192400.0
2010-03-15 13:10:00,23.04,23.04,23.01,23.03,226800.0,20.6133,20.6133,20.5864,20.6043,226800.0
2010-03-15 13:20:00,23.03,23.06,23.03,23.05,161600.0,20.6043,20.6312,20.6043,20.6222,161600.0
2010-03-15 13:30:00,23.05,23.05,23.02,23.05,178000.0,20.6222,20.6222,20.5954,20.6222,178000.0
2010-03-15 13:40:00,23.05,23.05,23.03,23.04,153200.0,20.6222,20.6222,20.6043,20.6133,153200.0
2010-03-15 13:50:00,23.04,23.11,23.04,23.1,242800.0,20.6133,20.6759,20.6133,20.667,242800.0
2010-03-15 14:00:00,23.1,23.12,23.07,23.07,310400.0,20.667,20.6849,20.6401,20.6401,310400.0
2010-03-15 14:10:00,23.08,23.08,23.05,23.07,239200.0,20.6491,20.6491,20.6222,20.6401,239200.0
2010-03-15 14:20:00,23.08,23.09,23.02,23.02,142800.0,20.6491,20.658,20.5954,20.5954,142800.0
2010-03-15 14:30:00,23.02,23.02,22.98,23.0,315200.0,20.5954,20.5954,20.5596,20.5775,315200.0
2010-03-15 14:40:00,23.0,23.02,22.98,23.01,276800.0,20.5775,20.5954,20.5596,20.5864,276800.0
2010-03-15 14:50:00,23.01,23.03,23.0,23.0,186800.0,20.5864,20.6043,20.5775,20.5775,186800.0
2010-03-15 15:00:00,23.0,23.07,23.0,23.05,289200.0,20.5775,20.6401,20.5775,20.6222,289200.0
2010-03-15 15:10:00,23.04,23.09,23.04,23.08,240800.0,20.6133,20.658,20.6133,20.6491,240800.0
2010-03-15 15:20:00,23.08,23.11,23.07,23.11,315200.0,20.6491,20.6759,20.6401,20.6759,315200.0
2010-03-15 15:30:00,23.11,23.14,23.08,23.13,509600.0,20.6759,20.7028,20.6491,20.6938,509600.0
2010-03-15 15:40:00,23.12,23.15,23.11,23.12,472000.0,20.6849,20.7117,20.6759,20.6849,472000.0
2010-03-15 15:50:00,23.12,23.13,23.05,23.09,1572400.0,20.6849,20.6938,20.6222,20.658,1572400.0
2010-03-16 09:30:00,23.17,23.23,23.07,23.09,369600.0,20.7296,20.7833,20.6401,20.658,369600.0
2010-03-16 09:40:00,23.1,23.11,23.0,23.0,344000.0,20.667,20.6759,20.5775,20.5775,344000.0
2010-03-16 09:50:00,23.01,23.04,22.98,22.99,451600.0,20.5864,20.6133,20.5596,20.5686,451600.0
2010-03-16 10:00:00,22.99,23.0,22.95,22.97,482800.0,20.5686,20.5775,20.5328,20.5507,482800.0
2010-03-16 10:10:00,22.97,22.98,22.92,22.93,258800.0,20.5507,20.5596,20.5059,20.5149,258800.0
2010-03-16 10:20:00,22.93,22.94,22.89,22.92,386000.0,20.5149,20.5238,20.4791,20.5059,386000.0
2010-03-16 10:30:00,22.92,22.92,22.84,22.85,378000.0,20.5059,20.5059,20.4344,20.4433,378000.0
2010-03-16 10:40:00,22.85,22.99,22.84,22.96,506800.0,20.4433,20.5686,20.4344,20.5417,506800.0
2010-03-16 10:50:00,22.96,23.05,22.96,23.04,440400.0,20.5417,20.6222,20.5417,20.6133,440400.0
2010-03-16 11:00:00,23.04,23.06,23.02,23.05,366800.0,20.6133,20.6312,20.5954,20.6222,366800.0
2010-03-16 11:10:00,23.04,23.06,23.03,23.04,327600.0,20.6133,20.6312,20.6043,20.6133,327600.0
2010-03-16 11:20:00,23.05,23.05,23.03,23.04,244400.0,20.6222,20.6222,20.6043,20.6133,244400.0
2010-03-16 11:30:00,23.04,23.07,23.03,23.06,299200.0,20.6133,20.6401,20.6043,20.6312,299200.0
2010-03-16 11:40:00,23.06,23.07,23.04,23.05,238000.0,20.6312,20.6401,20.6133,20.6222,238000.0
2010-03-16 11:50:00,23.05,23.07,23.04,23.06,237200.0,20.6222,20.6401,20.6133,20.6312,237200.0
2010-03-16 12:00:00,23.06,23.06,23.02,23.04,164000.0,20.6312,20.6312,20.5954,20.6133,164000.0
2010-03-16 12:10:00,23.04,23.06,23.03,23.05,138000.0,20.6133,20.6312,20.6043,20.6222,138000.0
2010-03-16 12:20:00,23.05,23.06,23.02,23.03,153600.0,20.6222,20.6312,20.5954,20.6043,153600.0
2010-03-16 12:30:00,23.03,23.03,22.98,22.98,130000.0,20.6043,20.6043,20.5596,20.5596,130000.0
2010-03-16 12:40:00,22.98,23.01,22.95,22.99,269200.0,20.5596,20.5864,20.5328,20.5686,269200.0
2010-03-16 12:50:00,22.99,23.02,22.99,23.0,141600.0,20.5686,20.5954,20.5686,20.5775,141600.0
2010-03-16 13:00:00,23.01,23.04,23.01,23.02,88800.0,20.5864,20.6133,20.5864,20.5954,88800.0
2010-03-16 13:10:00,23.02,23.02,23.0,23.02,75200.0,20.5954,20.5954,20.5775,20.5954,75200.0
2010-03-16 13:20:00,23.02,23.03,22.99,23.0,122400.0,20.5954,20.6043,20.5686,20.5775,122400.0
2010-03-16 13:30:00,22.99,23.02,22.97,23.0,214800.0,20.5686,20.5954,20.5507,20.5775,214800.0
2010-03-16 13:40:00,23.0,23.04,23.0,23.0,118000.0,20.5775,20.6133,20.5775,20.5775,118000.0
2010-03-16 13:50:00,22.99,23.03,22.97,23.03,169200.0,20.5686,20.6043,20.5507,20.6043,169200.0
2010-03-16 14:00:00,23.03,23.03,23.0,23.01,181200.0,20.6043,20.6043,20.5775,20.5864,181200.0
2010-03-16 14:10:00,23.01,23.08,23.01,23.04,370800.0,20.5864,20.6491,20.5864,20.6133,370800.0
2010-03-16 14:20:00,23.03,23.05,22.99,23.0,494400.0,20.6043,20.6222,20.5686,20.5775,494400.0
2010-03-16 14:30:00,23.01,23.02,22.95,22.98,420800.0,20.5864,20.5954,20.5328,20.5596,420800.0
2010-03-16 14:40:00,22.98,23.0,22.95,22.96,184400.0,20.5596,20.5775,20.5328,20.5417,184400.0
2010-03-16 14:50:00,22.96,22.99,22.95,22.99,390400.0,20.5417,20.5686,20.5328,20.5686,390400.0
2010-03-16 15:00:00,22.99,23.0,22.93,22.94,580400.0,20.5686,20.5775,20.5149,20.5238,580400.0
2010-03-16 15:10:00,22.94,22.95,22.91,22.91,514800.0,20.5238,20.5328,20.497,20.497,514800.0
2010-03-16 15:20:00,22.91,22.93,22.9,22.91,719200.0,20.497,20.5149,20.488,20.497,719200.0
2010-03-16 15:30:00,22.91,22.94,22.9,22.93,667600.0,20.497,20.5238,20.488,20.5149,667600.0
2010-03-16 15:40:00,22.93,22.93,22.86,22.86,989200.0,20.5149,20.5149,20.4522,20.4522,989200.0
2010-03-16 15:50:00,22.86,22.9,22.85,22.9,1910800.0,20.4522,20.488,20.4433,20.488,1910800.0
2010-03-17 09:30:00,23.04,23.08,22.95,23.04,503200.0,20.6133,20.6491,20.5328,20.6133,503200.0
2010-03-17 09:40:00,23.04,23.05,22.94,22.97,462800.0,20.6133,20.6222,20.5238,20.5507,462800.0
2010-03-17 09:50:00,22.97,23.02,22.94,23.0,557600.0,20.5507,20.5954,20.5238,20.5775,557600.0
2010-03-17 10:00:00,23.0,23.06,22.99,22.99,454400.0,20.5775,20.6312,20.5686,20.5686,454400.0
2010-03-17 10:10:00,23.0,23.03,22.97,23.0,254400.0,20.5775,20.6043,20.5507,20.5775,254400.0
2010-03-17 10:20:00,23.01,23.01,22.94,22.95,263200.0,20.5864,20.5864,20.5238,20.5328,263200.0
2010-03-17 10:30:00,22.95,22.97,22.94,22.95,363600.0,20.5328,20.5507,20.5238,20.5328,363600.0
2010-03-17 10:40:00,22.94,22.96,22.91,22.96,518000.0,20.5238,20.5417,20.497,20.5417,518000.0
2010-03-17 10:50:00,22.96,23.03,22.95,23.02,369200.0,20.5417,20.6043,20.5328,20.5954,369200.0
2010-03-17 11:00:00,23.01,23.04,23.0,23.04,340400.0,20.5864,20.6133,20.5775,20.6133,340400.0
2010-03-17 11:10:00,23.04,23.08,23.03,23.07,315600.0,20.6133,20.6491,20.6043,20.6401,315600.0
2010-03-17 11:20:00,23.07,23.1,23.07,23.08,212400.0,20.6401,20.667,20.6401,20.6491,212400.0
2010-03-17 11:30:00,23.08,23.09,23.05,23.06,234400.0,20.6491,20.658,20.6222,20.6312,234400.0
2010-03-17 11:40:00,23.06,23.07,23.03,23.03,141200.0,20.6312,20.6401,20.6043,20.6043,141200.0
2010-03-17 11:50:00,23.03,23.06,23.02,23.03,243200.0,20.6043,20.6312,20.5954,20.6043,243200.0
2010-03-17 12:00:00,23.04,23.05,23.03,23.04,187600.0,20.6133,20.6222,20.6043,20.6133,187600.0
2010-03-17 12:10:00,23.03,23.06,23.03,23.03,224000.0,20.6043,20.6312,20.6043,20.6043,224000.0
2010-03-17 12:20:00,23.03,23.04,22.98,22.99,300000.0,20.6043,20.6133,20.5596,20.5686,300000.0
2010-03-17 12:30:00,22.99,23.02,22.98,23.0,312400.0,20.5686,20.5954,20.5596,20.5775,312400.0
2010-03-17 12:40:00,23.0,23.01,22.99,23.0,277600.0,20.5775,20.5864,20.5686,20.5775,277600.0
2010-03-17 12:50:00,23.0,23.03,22.99,23.02,232000.0,20.5775,20.6043,20.5686,20.5954,232000.0
2010-03-17 13:00:00,23.02,23.03,23.01,23.02,195200.0,20.5954,20.6043,20.5864,20.5954,195200.0
2010-03-17 13:10:00,23.02,23.03,23.0,23.02,110400.0,20.5954,20.6043,20.5775,20.5954,110400.0
2010-03-17 13:20:00,23.02,23.03,23.0,23.01,405200.0,20.5954,20.6043,20.5775,20.5864,405200.0
2010-03-17 13:30:00,23.01,23.03,23.01,23.01,323600.0,20.5864,20.6043,20.5864,20.5864,323600.0
2010-03-17 13:40:00,23.01,23.02,23.0,23.0,195200.0,20.5864,20.5954,20.5775,20.5775,195200.0
2010-03-17 13:50:00,23.0,23.02,23.0,23.0,120800.0,20.5775,20.5954,20.5775,20.5775,120800.0
2010-03-17 14:00:00,23.0,23.01,23.0,23.01,169600.0,20.5775,20.5864,20.5775,20.5864,169600.0
2010-03-17 14:10:00,23.0,23.02,23.0,23.0,200800.0,20.5775,20.5954,20.5775,20.5775,200800.0
2010-03-17 14:20:00,23.0,23.01,23.0,23.0,345200.0,20.5775,20.5864,20.5775,20.5775,345200.0
2010-03-17 14:30:00,23.0,23.0,22.9,22.91,534000.0,20.5775,20.5775,20.488,20.497,534000.0
2010-03-17 14:40:00,22.91,22.95,22.9,22.92,253200.0,20.497,20.5328,20.488,20.5059,253200.0
2010-03-17 14:50:00,22.91,22.93,22.87,22.87,537200.0,20.497,20.5149,20.4612,20.4612,537200.0
2010-03-17 15:00:00,22.87,22.9,22.86,22.89,441200.0,20.4612,20.488,20.4522,20.4791,441200.0
2010-03-17 15:10:00,22.89,22.9,22.82,22.83,456000.0,20.4791,20.488,20.4165,20.4254,456000.0
2010-03-17 15:20:00,22.83,22.87,22.81,22.85,400000.0,20.4254,20.4612,20.4075,20.4433,400000.0
2010-03-17 15:30:00,22.85,22.86,22.84,22.86,481600.0,20.4433,20.4522,20.4344,20.4522,481600.0
2010-03-17 15:40:00,22.86,22.86,22.82,22.85,744800.0,20.4522,20.4522,20.4165,20.4433,744800.0
2010-03-17 15:50:00,22.85,22.86,22.83,22.85,1092400.0,20.4433,20.4522,20.4254,20.4433,1092400.0
2010-03-18 09:30:00,22.88,22.96,22.75,22.76,558000.0,20.4701,20.5417,20.3538,20.3628,558000.0
2010-03-18 09:40:00,22.77,22.77,22.66,22.69,642000.0,20.3717,20.3717,20.2733,20.3002,642000.0
2010-03-18 09:50:00,22.69,22.72,22.61,22.61,768400.0,20.3002,20.327,20.2286,20.2286,768400.0
2010-03-18 10:00:00,22.61,22.65,22.54,22.63,1624800.0,20.2286,20.2644,20.166,20.2465,1624800.0
2010-03-18 10:10:00,22.63,22.65,22.53,22.58,826000.0,20.2465,20.2644,20.157,20.2017,826000.0
2010-03-18 10:20:00,22.58,22.66,22.57,22.6,435600.0,20.2017,20.2733,20.1928,20.2196,435600.0
2010-03-18 10:30:00,22.6,22.63,22.58,22.6,583600.0,20.2196,20.2465,20.2017,20.2196,583600.0
2010-03-18 10:40:00,22.6,22.63,22.59,22.63,582400.0,20.2196,20.2465,20.2107,20.2465,582400.0
2010-03-18 10:50:00,22.63,22.65,22.61,22.63,539200.0,20.2465,20.2644,20.2286,20.2465,539200.0
2010-03-18 11:00:00,22.63,22.63,22.59,22.63,316800.0,20.2465,20.2465,20.2107,20.2465,316800.0
2010-03-18 11:10:00,22.63,22.65,22.61,22.61,383200.0,20.2465,20.2644,20.2286,20.2286,383200.0
2010-03-18 11:20:00,22.61,22.63,22.58,22.59,278800.0,20.2286,20.2465,20.2017,20.2107,278800.0
2010-03-18 11:30:00,22.59,22.6,22.56,22.56,229600.0,20.2107,20.2196,20.1838,20.1838,229600.0
2010-03-18 11:40:00,22.56,22.57,22.53,22.56,357600.0,20.1838,20.1928,20.157,20.1838,357600.0
2010-03-18 11:50:00,22.55,22.58,22.55,22.56,213600.0,20.1749,20.2017,20.1749,20.1838,213600.0
2010-03-18 12:00:00,22.56,22.58,22.54,22.57,263200.0,20.1838,20.2017,20.166,20.1928,263200.0
2010-03-18 12:10:00,22.57,22.6,22.56,22.59,176800.0,20.1928,20.2196,20.1838,20.2107,176800.0
2010-03-18 12:20:00,22.59,22.6,22.57,22.57,196400.0,20.2107,20.2196,20.1928,20.1928,196400.0
2010-03-18 12:30:00,22.58,22.58,22.56,22.57,121600.0,20.2017,20.2017,20.1838,20.1928,121600.0
2010-03-18 12:40:00,22.57,22.57,22.55,22.56,110800.0,20.1928,20.1928,20.1749,20.1838,110800.0
2010-03-18 12:50:00,22.55,22.57,22.55,22.57,180800.0,20.1749,20.1928,20.1749,20.1928,180800.0
2010-03-18 13:00:00,22.57,22.61,22.54,22.6,264000.0,20.1928,20.2286,20.166,20.2196,264000.0
2010-03-18 13:10:00,22.6,22.64,22.6,22.63,181600.0,20.2196,20.2554,20.2196,20.2465,181600.0
2010-03-18 13:20:00,22.63,22.63,22.61,22.63,154400.0,20.2465,20.2465,20.2286,20.2465,154400.0
2010-03-18 13:30:00,22.63,22.64,22.6,22.64,184400.0,20.2465,20.2554,20.2196,20.2554,184400.0
2010-03-18 13:40:00,22.64,22.64,22.62,22.63,95600.0,20.2554,20.2554,20.2375,20.2465,95600.0
2010-03-18 13:50:00,22.63,22.65,22.62,22.65,201200.0,20.2465,20.2644,20.2375,20.2644,201200.0
2010-03-18 14:00:00,22.65,22.66,22.62,22.65,188400.0,20.2644,20.2733,20.2375,20.2644,188400.0
2010-03-18 14:10:00,22.65,22.65,22.61,22.62,145600.0,20.2644,20.2644,20.2286,20.2375,145600.0
2010-03-18 14:20:00,22.61,22.64,22.61,22.64,154800.0,20.2286,20.2554,20.2286,20.2554,154800.0
2010-03-18 14:30:00,22.64,22.65,22.62,22.64,253200.0,20.2554,20.2644,20.2375,20.2554,253200.0
2010-03-18 14:40:00,22.64,22.65,22.63,22.64,334000.0,20.2554,20.2644,20.2465,20.2554,334000.0
2010-03-18 14:50:00,22.64,22.65,22.62,22.63,358800.0,20.2554,20.2644,20.2375,20.2465,358800.0
2010-03-18 15:00:00,22.63,22.64,22.6,22.61,248000.0,20.2465,20.2554,20.2196,20.2286,248000.0
2010-03-18 15:10:00,22.6,22.61,22.58,22.58,297200.0,20.2196,20.2286,20.2017,20.2017,297200.0
2010-03-18 15:20:00,22.58,22.6,22.58,22.58,536400.0,20.2017,20.2196,20.2017,20.2017,536400.0
2010-03-18 15:30:00,22.58,22.6,22.57,22.58,569600.0,20.2017,20.2196,20.1928,20.2017,569600.0
2010-03-18 15:40:00,22.58,22.59,22.57,22.57,668400.0,20.2017,20.2107,20.1928,20.1928,668400.0
2010-03-18 15:50:00,22.57,22.58,22.52,22.54,2028400.0,20.1928,20.2017,20.1481,20.166,2028400.0
2010-03-19 09:30:00,22.63,22.69,22.56,22.57,2644400.0,20.2465,20.3002,20.1838,20.1928,2644400.0
2010-03-19 09:40:00,22.57,22.57,22.43,22.45,1027200.0,20.1928,20.1928,20.0675,20.0854,1027200.0
2010-03-19 09:50:00,22.44,22.52,22.4,22.48,1016800.0,20.0765,20.1481,20.0407,20.1123,1016800.0
2010-03-19 10:00:00,22.48,22.48,22.4,22.44,873200.0,20.1123,20.1123,20.0407,20.0765,873200.0
2010-03-19 10:10:00,22.44,22.44,22.39,22.42,726400.0,20.0765,20.0765,20.0318,20.0586,726400.0
2010-03-19 10:20:00,22.41,22.44,22.37,22.43,570400.0,20.0496,20.0765,20.0139,20.0675,570400.0
2010-03-19 10:30:00,22.43,22.43,22.35,22.41,612400.0,20.0675,20.0675,19.996,20.0496,612400.0
2010-03-19 10:40:00,22.41,22.43,22.39,22.42,352000.0,20.0496,20.0675,20.0318,20.0586,352000.0
2010-03-19 10:50:00,22.42,22.43,22.4,22.4,358800.0,20.0586,20.0675,20.0407,20.0407,358800.0
2010-03-19 11:00:00,22.41,22.42,22.37,22.37,382000.0,20.0496,20.0586,20.0139,20.0139,382000.0
2010-03-19 11:10:00,22.36,22.38,22.29,22.29,620400.0,20.0049,20.0228,19.9423,19.9423,620400.0
2010-03-19 11:20:00,22.29,22.31,22.21,22.21,827200.0,19.9423,19.9602,19.8707,19.8707,827200.0
2010-03-19 11:30:00,22.21,22.25,22.19,22.25,522400.0,19.8707,19.9065,19.8528,19.9065,522400.0
2010-03-19 11:40:00,22.25,22.31,22.25,22.29,275200.0,19.9065,19.9602,19.9065,19.9423,275200.0
2010-03-19 11:50:00,22.29,22.34,22.24,22.34,1882800.0,19.9423,19.987,19.8975,19.987,1882800.0
2010-03-19 12:00:00,22.34,22.34,22.27,22.27,220400.0,19.987,19.987,19.9244,19.9244,220400.0
2010-03-19 12:10:00,22.27,22.27,22.2,22.24,449600.0,19.9244,19.9244,19.8618,19.8975,449600.0
2010-03-19 12:20:00,22.25,22.25,22.22,22.24,314400.0,19.9065,19.9065,19.8797,19.8975,314400.0
2010-03-19 12:30:00,22.23,22.25,22.22,22.23,293600.0,19.8886,19.9065,19.8797,19.8886,293600.0
2010-03-19 12:40:00,22.23,22.25,22.21,22.23,284400.0,19.8886,19.9065,19.8707,19.8886,284400.0
2010-03-19 12:50:00,22.23,22.25,22.22,22.25,238400.0,19.8886,19.9065,19.8797,19.9065,238400.0
2010-03-19 13:00:00,22.25,22.27,22.24,22.25,324400.0,19.9065,19.9244,19.8975,19.9065,324400.0
2010-03-19 13:10:00,22.25,22.26,22.23,22.24,181600.0,19.9065,19.9154,19.8886,19.8975,181600.0
2010-03-19 13:20:00,22.25,22.27,22.23,22.25,292400.0,19.9065,19.9244,19.8886,19.9065,292400.0
2010-03-19 13:30:00,22.25,22.28,22.24,22.24,236000.0,19.9065,19.9333,19.8975,19.8975,236000.0
2010-03-19 13:40:00,22.25,22.26,22.21,22.24,214400.0,19.9065,19.9154,19.8707,19.8975,214400.0
2010-03-19 13:50:00,22.24,22.25,22.21,22.24,212000.0,19.8975,19.9065,19.8707,19.8975,212000.0
2010-03-19 14:00:00,22.24,22.28,22.21,22.24,232800.0,19.8975,19.9333,19.8707,19.8975,232800.0
2010-03-19 14:10:00,22.25,22.25,22.2,22.21,295200.0,19.9065,19.9065,19.8618,19.8707,295200.0
2010-03-19 14:20:00,22.22,22.25,22.21,22.21,307200.0,19.8797,19.9065,19.8707,19.8707,307200.0
2010-03-19 14:30:00,22.21,22.25,22.19,22.24,424800.0,19.8707,19.9065,19.8528,19.8975,424800.0
2010-03-19 14:40:00,22.24,22.26,22.2,22.26,314800.0,19.8975,19.9154,19.8618,19.9154,314800.0
2010-03-19 14:50:00,22.26,22.26,22.22,22.23,335600.0,19.9154,19.9154,19.8797,19.8886,335600.0
2010-03-19 15:00:00,22.23,22.25,22.22,22.25,285200.0,19.8886,19.9065,19.8797,19.9065,285200.0
2010-03-19 15:10:00,22.25,22.25,22.24,22.25,249200.0,19.9065,19.9065,19.8975,19.9065,249200.0
2010-03-19 15:20:00,22.25,22.25,22.23,22.23,420800.0,19.9065,19.9065,19.8886,19.8886,420800.0
2010-03-19 15:30:00,22.23,22.23,22.19,22.2,712400.0,19.8886,19.8886,19.8528,19.8618,712400.0
2010-03-19 15:40:00,22.2,22.22,22.17,22.22,957200.0,19.8618,19.8797,19.8349,19.8797,957200.0
2010-03-19 15:50:00,22.22,22.23,22.2,22.22,1419200.0,19.8797,19.8886,19.8618,19.8797,1419200.0
2010-03-22 09:30:00,22.1,22.18,22.05,22.13,980800.0,19.7723,19.8439,19.7276,19.7991,980800.0
2010-03-22 09:40:00,22.14,22.25,22.13,22.17,1011600.0,19.8081,19.9065,19.7991,19.8349,1011600.0
2010-03-22 09:50:00,22.17,22.28,22.13,22.27,706000.0,19.8349,19.9333,19.7991,19.9244,706000.0
2010-03-22 10:00:00,22.27,22.31,22.26,22.3,447200.0,19.9244,19.9602,19.9154,19.9512,447200.0
2010-03-22 10:10:00,22.31,22.35,22.28,22.31,646000.0,19.9602,19.996,19.9333,19.9602,646000.0
2010-03-22 10:20:00,22.32,22.35,22.28,22.34,686800.0,19.9691,19.996,19.9333,19.987,686800.0
2010-03-22 10:30:00,22.34,22.37,22.33,22.34,430800.0,19.987,20.0139,19.9781,19.987,430800.0
2010-03-22 10:40:00,22.34,22.39,22.34,22.37,278800.0,19.987,20.0318,19.987,20.0139,278800.0
2010-03-22 10:50:00,22.38,22.39,22.35,22.39,225600.0,20.0228,20.0318,19.996,20.0318,225600.0
2010-03-22 11:00:00,22.38,22.39,22.36,22.36,204000.0,20.0228,20.0318,20.0049,20.0049,204000.0
2010-03-22 11:10:00,22.36,22.36,22.33,22.33,227200.0,20.0049,20.0049,19.9781,19.9781,227200.0
2010-03-22 11:20:00,22.33,22.38,22.31,22.37,218800.0,19.9781,20.0228,19.9602,20.0139,218800.0
2010-03-22 11:30:00,22.37,22.39,22.36,22.37,293600.0,20.0139,20.0318,20.0049,20.0139,293600.0
2010-03-22 11:40:00,22.37,22.4,22.36,22.39,278800.0,20.0139,20.0407,20.0049,20.0318,278800.0
2010-03-22 11:50:00,22.39,22.41,22.38,22.4,231600.0,20.0318,20.0496,20.0228,20.0407,231600.0
2010-03-22 12:00:00,22.4,22.4,22.34,22.38,252000.0,20.0407,20.0407,19.987,20.0228,252000.0
2010-03-22 12:10:00,22.38,22.39,22.33,22.34,264000.0,20.0228,20.0318,19.9781,19.987,264000.0
2010-03-22 12:20:00,22.34,22.35,22.31,22.34,341200.0,19.987,19.996,19.9602,19.987,341200.0
2010-03-22 12:30:00,22.34,22.37,22.31,22.35,543600.0,19.987,20.0139,19.9602,19.996,543600.0
2010-03-22 12:40:00,22.35,22.37,22.34,22.37,173600.0,19.996,20.0139,19.987,20.0139,173600.0
2010-03-22 12:50:00,22.37,22.38,22.35,22.36,160800.0,20.0139,20.0228,19.996,20.0049,160800.0
2010-03-22 13:00:00,22.36,22.39,22.35,22.36,268400.0,20.0049,20.0318,19.996,20.0049,268400.0
2010-03-22 13:10:00,22.36,22.38,22.34,22.36,278400.0,20.0049,20.0228,19.987,20.0049,278400.0
2010-03-22 13:20:00,22.36,22.38,22.35,22.36,233600.0,20.0049,20.0228,19.996,20.0049,233600.0
2010-03-22 13:30:00,22.36,22.4,22.36,22.38,272000.0,20.0049,20.0407,20.0049,20.0228,272000.0
2010-03-22 13:40:00,22.38,22.44,22.38,22.41,1255200.0,20.0228,20.0765,20.0228,20.0496,1255200.0
2010-03-22 13:50:00,22.41,22.41,22.36,22.4,437200.0,20.0496,20.0496,20.0049,20.0407,437200.0
2010-03-22 14:00:00,22.4,22.4,22.35,22.36,238000.0,20.0407,20.0407,19.996,20.0049,238000.0
2010-03-22 14:10:00,22.35,22.38,22.33,22.38,230000.0,19.996,20.0228,19.9781,20.0228,230000.0
2010-03-22 14:20:00,22.38,22.39,22.36,22.37,150000.0,20.0228,20.0318,20.0049,20.0139,150000.0
2010-03-22 14:30:00,22.37,22.4,22.35,22.4,165200.0,20.0139,20.0407,19.996,20.0407,165200.0
2010-03-22 14:40:00,22.4,22.4,22.36,22.38,227200.0,20.0407,20.0407,20.0049,20.0228,227200.0
2010-03-22 14:50:00,22.38,22.4,22.35,22.36,196000.0,20.0228,20.0407,19.996,20.0049,196000.0
2010-03-22 15:00:00,22.36,22.39,22.34,22.34,269200.0,20.0049,20.0318,19.987,19.987,269200.0
2010-03-22 15:10:00,22.34,22.41,22.34,22.41,284000.0,19.987,20.0496,19.987,20.0496,284000.0
2010-03-22 15:20:00,22.41,22.42,22.37,22.38,432000.0,20.0496,20.0586,20.0139,20.0228,432000.0
2010-03-22 15:30:00,22.37,22.37,22.31,22.33,452400.0,20.0139,20.0139,19.9602,19.9781,452400.0
2010-03-22 15:40:00,22.33,22.34,22.31,22.32,579200.0,19.9781,19.987,19.9602,19.9691,579200.0
2010-03-22 15:50:00,22.32,22.33,22.29,22.3,1258800.0,19.9691,19.9781,19.9423,19.9512,1258800.0
2010-03-23 09:30:00,22.38,22.41,22.33,22.34,394400.0,20.0228,20.0496,19.9781,19.987,394400.0
2010-03-23 09:40:00,22.34,22.43,22.31,22.41,278000.0,19.987,20.0675,19.9602,20.0496,278000.0
2010-03-23 09:50:00,22.4,22.53,22.4,22.53,728400.0,20.0407,20.157,20.0407,20.157,728400.0
2010-03-23 10:00:00,22.53,22.57,22.46,22.51,628400.0,20.157,20.1928,20.0944,20.1391,628400.0
2010-03-23 10:10:00,22.52,22.57,22.5,22.56,386000.0,20.1481,20.1928,20.1302,20.1838,386000.0
2010-03-23 10:20:00,22.56,22.58,22.54,22.56,309600.0,20.1838,20.2017,20.166,20.1838,309600.0
2010-03-23 10:30:00,22.57,22.57,22.53,22.55,434000.0,20.1928,20.1928,20.157,20.1749,434000.0
2010-03-23 10:40:00,22.56,22.57,22.54,22.54,375200.0,20.1838,20.1928,20.166,20.166,375200.0
2010-03-23 10:50:00,22.55,22.55,22.44,22.46,410400.0,20.1749,20.1749,20.0765,20.0944,410400.0
2010-03-23 11:00:00,22.46,22.47,22.38,22.4,350800.0,20.0944,20.1033,20.0228,20.0407,350800.0
2010-03-23 11:10:00,22.4,22.42,22.35,22.39,416000.0,20.0407,20.0586,19.996,20.0318,416000.0
2010-03-23 11:20:00,22.39,22.41,22.36,22.4,279600.0,20.0318,20.0496,20.0049,20.0407,279600.0
2010-03-23 11:30:00,22.41,22.46,22.39,22.44,280000.0,20.0496,20.0944,20.0318,20.0765,280000.0
2010-03-23 11:40:00,22.45,22.45,22.41,22.43,168000.0,20.0854,20.0854,20.0496,20.0675,168000.0
2010-03-23 11:50:00,22.43,22.47,22.42,22.44,179200.0,20.0675,20.1033,20.0586,20.0765,179200.0
2010-03-23 12:00:00,22.45,22.5,22.45,22.49,204800.0,20.0854,20.1302,20.0854,20.1212,204800.0
2010-03-23 12:10:00,22.49,22.51,22.48,22.5,301600.0,20.1212,20.1391,20.1123,20.1302,301600.0
2010-03-23 12:20:00,22.5,22.52,22.5,22.52,238000.0,20.1302,20.1481,20.1302,20.1481,238000.0
2010-03-23 12:30:00,22.52,22.52,22.5,22.52,234800.0,20.1481,20.1481,20.1302,20.1481,234800.0
2010-03-23 12:40:00,22.52,22.53,22.48,22.48,158000.0,20.1481,20.157,20.1123,20.1123,158000.0
2010-03-23 12:50:00,22.48,22.51,22.48,22.5,107200.0,20.1123,20.1391,20.1123,20.1302,107200.0
2010-03-23 13:00:00,22.5,22.5,22.49,22.49,117200.0,20.1302,20.1302,20.1212,20.1212,117200.0
2010-03-23 13:10:00,22.49,22.5,22.48,22.5,156000.0,20.1212,20.1302,20.1123,20.1302,156000.0
2010-03-23 13:20:00,22.5,22.54,22.5,22.54,281200.0,20.1302,20.166,20.1302,20.166,281200.0
2010-03-23 13:30:00,22.54,22.55,22.53,22.54,170000.0,20.166,20.1749,20.157,20.166,170000.0
2010-03-23 13:40:00,22.54,22.56,22.51,22.51,216800.0,20.166,20.1838,20.1391,20.1391,216800.0
2010-03-23 13:50:00,22.51,22.55,22.5,22.5,351600.0,20.1391,20.1749,20.1302,20.1302,351600.0
2010-03-23 14:00:00,22.5,22.53,22.49,22.53,192800.0,20.1302,20.157,20.1212,20.157,192800.0
2010-03-23 14:10:00,22.53,22.57,22.53,22.54,290800.0,20.157,20.1928,20.157,20.166,290800.0
2010-03-23 14:20:00,22.53,22.54,22.51,22.52,134800.0,20.157,20.166,20.1391,20.1481,134800.0
2010-03-23 14:30:00,22.52,22.53,22.5,22.5,100400.0,20.1481,20.157,20.1302,20.1302,100400.0
2010-03-23 14:40:00,22.5,22.52,22.49,22.5,291200.0,20.1302,20.1481,20.1212,20.1302,291200.0
2010-03-23 14:50:00,22.5,22.5,22.46,22.5,372000.0,20.1302,20.1302,20.0944,20.1302,372000.0
2010-03-23 15:00:00,22.5,22.5,22.47,22.5,325600.0,20.1302,20.1302,20.1033,20.1302,325600.0
2010-03-23 15:10:00,22.5,22.53,22.49,22.53,440800.0,20.1302,20.157,20.1212,20.157,440800.0
2010-03-23 15:20:00,22.53,22.55,22.51,22.51,428800.0,20.157,20.1749,20.1391,20.1391,428800.0
2010-03-23 15:30:00,22.51,22.51,22.49,22.49,508000.0,20.1391,20.1391,20.1212,20.1212,508000.0
2010-03-23 15:40:00,22.49,22.51,22.49,22.5,496400.0,20.1212,20.1391,20.1212,20.1302,496400.0
2010-03-23 15:50:00,22.5,22.52,22.48,22.49,1030000.0,20.1302,20.1481,20.1123,20.1212,1030000.0
2010-03-24 09:30:00,22.4,22.49,22.38,22.43,520400.0,20.0407,20.1212,20.0228,20.0675,520400.0
2010-03-24 09:40:00,22.43,22.47,22.4,22.43,441600.0,20.0675,20.1033,20.0407,20.0675,441600.0
2010-03-24 09:50:00,22.43,22.46,22.33,22.35,666000.0,20.0675,20.0944,19.9781,19.996,666000.0
2010-03-24 10:00:00,22.35,22.35,22.29,22.33,546800.0,19.996,19.996,19.9423,19.9781,546800.0
2010-03-24 10:10:00,22.33,22.34,22.27,22.3,535200.0,19.9781,19.987,19.9244,19.9512,535200.0
2010-03-24 10:20:00,22.3,22.37,22.3,22.3,351200.0,19.9512,20.0139,19.9512,19.9512,351200.0
2010-03-24 10:30:00,22.29,22.32,22.27,22.29,330000.0,19.9423,19.9691,19.9244,19.9423,330000.0
2010-03-24 10:40:00,22.29,22.31,22.26,22.28,262400.0,19.9423,19.9602,19.9154,19.9333,262400.0
2010-03-24 10:50:00,22.29,22.3,22.26,22.26,398800.0,19.9423,19.9512,19.9154,19.9154,398800.0
2010-03-24 11:00:00,22.27,22.3,22.25,22.27,355200.0,19.9244,19.9512,19.9065,19.9244,355200.0
2010-03-24 11:10:00,22.26,22.29,22.19,22.2,887600.0,19.9154,19.9423,19.8528,19.8618,887600.0
2010-03-24 11:20:00,22.2,22.25,22.15,22.24,792400.0,19.8618,19.9065,19.817,19.8975,792400.0
2010-03-24 11:30:00,22.24,22.28,22.24,22.27,300400.0,19.8975,19.9333,19.8975,19.9244,300400.0
2010-03-24 11:40:00,22.27,22.32,22.27,22.32,273600.0,19.9244,19.9691,19.9244,19.9691,273600.0
2010-03-24 11:50:00,22.32,22.41,22.32,22.4,441200.0,19.9691,20.0496,19.9691,20.0407,441200.0
2010-03-24 12:00:00,22.41,22.41,22.34,22.35,348400.0,20.0496,20.0496,19.987,19.996,348400.0
2010-03-24 12:10:00,22.34,22.34,22.32,22.32,181600.0,19.987,19.987,19.9691,19.9691,181600.0
2010-03-24 12:20:00,22.32,22.35,22.31,22.35,120000.0,19.9691,19.996,19.9602,19.996,120000.0
2010-03-24 12:30:00,22.35,22.41,22.34,22.36,215200.0,19.996,20.0496,19.987,20.0049,215200.0
2010-03-24 12:40:00,22.35,22.35,22.32,22.32,124800.0,19.996,19.996,19.9691,19.9691,124800.0
2010-03-24 12:50:00,22.32,22.32,22.26,22.27,241200.0,19.9691,19.9691,19.9154,19.9244,241200.0
2010-03-24 13:00:00,22.27,22.27,22.19,22.2,439600.0,19.9244,19.9244,19.8528,19.8618,439600.0
2010-03-24 13:10:00,22.2,22.25,22.19,22.21,255200.0,19.8618,19.9065,19.8528,19.8707,255200.0
2010-03-24 13:20:00,22.19,22.25,22.19,22.23,136400.0,19.8528,19.9065,19.8528,19.8886,136400.0
2010-03-24 13:30:00,22.23,22.24,22.22,22.23,127200.0,19.8886,19.8975,19.8797,19.8886,127200.0
2010-03-24 13:40:00,22.23,22.23,22.18,22.18,188800.0,19.8886,19.8886,19.8439,19.8439,188800.0
2010-03-24 13:50:00,22.18,22.22,22.18,22.22,318400.0,19.8439,19.8797,19.8439,19.8797,318400.0
2010-03-24 14:00:00,22.22,22.23,22.19,22.21,199600.0,19.8797,19.8886,19.8528,19.8707,199600.0
2010-03-24 14:10:00,22.21,22.26,22.21,22.25,316400.0,19.8707,19.9154,19.8707,19.9065,316400.0
2010-03-24 14:20:00,22.25,22.31,22.24,22.3,349600.0,19.9065,19.9602,19.8975,19.9512,349600.0
2010-03-24 14:30:00,22.3,22.32,22.25,22.27,239600.0,19.9512,19.9691,19.9065,19.9244,239600.0
2010-03-24 14:40:00,22.27,22.28,22.24,22.26,223600.0,19.9244,19.9333,19.8975,19.9154,223600.0
2010-03-24 14:50:00,22.26,22.26,22.23,22.24,219600.0,19.9154,19.9154,19.8886,19.8975,219600.0
2010-03-24 15:00:00,22.24,22.25,22.22,22.23,433200.0,19.8975,19.9065,19.8797,19.8886,433200.0
2010-03-24 15:10:00,22.23,22.24,22.2,22.23,314000.0,19.8886,19.8975,19.8618,19.8886,314000.0
2010-03-24 15:20:00,22.23,22.24,22.2,22.2,254000.0,19.8886,19.8975,19.8618,19.8618,254000.0
2010-03-24 15:30:00,22.21,22.27,22.21,22.25,411200.0,19.8707,19.9244,19.8707,19.9065,411200.0
2010-03-24 15:40:00,22.24,22.25,22.22,22.23,390000.0,19.8975,19.9065,19.8797,19.8886,390000.0
2010-03-24 15:50:00,22.23,22.23,22.18,22.21,1236400.0,19.8886,19.8886,19.8439,19.8707,1236400.0
2010-03-25 09:30:00,22.42,22.57,22.37,22.45,1013200.0,20.0586,20.1928,20.0139,20.0854,1013200.0
2010-03-25 09:40:00,22.44,22.45,22.41,22.42,355200.0,20.0765,20.0854,20.0496,20.0586,355200.0
2010-03-25 09:50:00,22.42,22.48,22.4,22.45,458400.0,20.0586,20.1123,20.0407,20.0854,458400.0
2010-03-25 10:00:00,22.45,22.54,22.45,22.5,753600.0,20.0854,20.166,20.0854,20.1302,753600.0
2010-03-25 10:10:00,22.5,22.58,22.49,22.58,1150400.0,20.1302,20.2017,20.1212,20.2017,1150400.0
2010-03-25 10:20:00,22.58,22.62,22.57,22.6,461200.0,20.2017,20.2375,20.1928,20.2196,461200.0
2010-03-25 10:30:00,22.6,22.66,22.6,22.64,536000.0,20.2196,20.2733,20.2196,20.2554,536000.0
2010-03-25 10:40:00,22.64,22.67,22.62,22.67,538800.0,20.2554,20.2823,20.2375,20.2823,538800.0
2010-03-25 10:50:00,22.67,22.77,22.67,22.77,782800.0,20.2823,20.3717,20.2823,20.3717,782800.0
2010-03-25 11:00:00,22.77,22.82,22.77,22.79,1166400.0,20.3717,20.4165,20.3717,20.3896,1166400.0
2010-03-25 11:10:00,22.79,22.87,22.78,22.86,721200.0,20.3896,20.4612,20.3807,20.4522,721200.0
2010-03-25 11:20:00,22.86,22.91,22.86,22.9,528400.0,20.4522,20.497,20.4522,20.488,528400.0
2010-03-25 11:30:00,22.9,22.95,22.86,22.88,684800.0,20.488,20.5328,20.4522,20.4701,684800.0
2010-03-25 11:40:00,22.88,22.89,22.83,22.85,352800.0,20.4701,20.4791,20.4254,20.4433,352800.0
2010-03-25 11:50:00,22.85,22.88,22.84,22.88,372400.0,20.4433,20.4701,20.4344,20.4701,372400.0
2010-03-25 12:00:00,22.88,22.93,22.87,22.9,284800.0,20.4701,20.5149,20.4612,20.488,284800.0
2010-03-25 12:10:00,22.9,22.91,22.81,22.83,252800.0,20.488,20.497,20.4075,20.4254,252800.0
2010-03-25 12:20:00,22.82,22.85,22.8,22.84,146000.0,20.4165,20.4433,20.3986,20.4344,146000.0
2010-03-25 12:30:00,22.84,22.84,22.79,22.8,133600.0,20.4344,20.4344,20.3896,20.3986,133600.0
2010-03-25 12:40:00,22.8,22.83,22.79,22.83,329200.0,20.3986,20.4254,20.3896,20.4254,329200.0
2010-03-25 12:50:00,22.83,22.89,22.83,22.89,236000.0,20.4254,20.4791,20.4254,20.4791,236000.0
2010-03-25 13:00:00,22.89,22.91,22.85,22.91,315200.0,20.4791,20.497,20.4433,20.497,315200.0
2010-03-25 13:10:00,22.91,22.91,22.88,22.89,179600.0,20.497,20.497,20.4701,20.4791,179600.0
2010-03-25 13:20:00,22.89,22.91,22.86,22.86,136800.0,20.4791,20.497,20.4522,20.4522,136800.0
2010-03-25 13:30:00,22.86,22.87,22.79,22.8,217200.0,20.4522,20.4612,20.3896,20.3986,217200.0
2010-03-25 13:40:00,22.79,22.79,22.75,22.76,372000.0,20.3896,20.3896,20.3538,20.3628,372000.0
2010-03-25 13:50:00,22.77,22.8,22.71,22.74,416000.0,20.3717,20.3986,20.318,20.3449,416000.0
2010-03-25 14:00:00,22.74,22.75,22.72,22.72,246800.0,20.3449,20.3538,20.327,20.327,246800.0
2010-03-25 14:10:00,22.71,22.72,22.69,22.7,242400.0,20.318,20.327,20.3002,20.3091,242400.0
2010-03-25 14:20:00,22.71,22.71,22.63,22.65,642000.0,20.318,20.318,20.2465,20.2644,642000.0
2010-03-25 14:30:00,22.64,22.68,22.62,22.68,400400.0,20.2554,20.2912,20.2375,20.2912,400400.0
2010-03-25 14:40:00,22.68,22.71,22.66,22.67,243600.0,20.2912,20.318,20.2733,20.2823,243600.0
2010-03-25 14:50:00,22.67,22.7,22.66,22.69,206000.0,20.2823,20.3091,20.2733,20.3002,206000.0
2010-03-25 15:00:00,22.69,22.76,22.69,22.75,297200.0,20.3002,20.3628,20.3002,20.3538,297200.0
2010-03-25 15:10:00,22.75,22.8,22.74,22.8,341600.0,20.3538,20.3986,20.3449,20.3986,341600.0
2010-03-25 15:20:00,22.8,22.88,22.8,22.85,888000.0,20.3986,20.4701,20.3986,20.4433,888000.0
2010-03-25 15:30:00,22.84,22.84,22.7,22.71,676000.0,20.4344,20.4344,20.3091,20.318,676000.0
2010-03-25 15:40:00,22.71,22.71,22.63,22.63,879200.0,20.318,20.318,20.2465,20.2465,879200.0
2010-03-25 15:50:00,22.63,22.65,22.56,22.61,1505200.0,20.2465,20.2644,20.1838,20.2286,1505200.0
2010-03-26 09:30:00,22.68,22.74,22.5,22.71,826800.0,20.2912,20.3449,20.1302,20.318,826800.0
2010-03-26 09:40:00,22.71,22.81,22.66,22.79,466800.0,20.318,20.4075,20.2733,20.3896,466800.0
2010-03-26 09:50:00,22.79,22.81,22.68,22.78,473600.0,20.3896,20.4075,20.2912,20.3807,473600.0
2010-03-26 10:00:00,22.78,22.78,22.7,22.71,315600.0,20.3807,20.3807,20.3091,20.318,315600.0
2010-03-26 10:10:00,22.71,22.76,22.69,22.72,305200.0,20.318,20.3628,20.3002,20.327,305200.0
2010-03-26 10:20:00,22.72,22.75,22.68,22.73,362800.0,20.327,20.3538,20.2912,20.3359,362800.0
2010-03-26 10:30:00,22.73,22.77,22.68,22.68,224400.0,20.3359,20.3717,20.2912,20.2912,224400.0
2010-03-26 10:40:00,22.68,22.68,22.63,22.66,248400.0,20.2912,20.2912,20.2465,20.2733,248400.0
2010-03-26 10:50:00,22.66,22.68,22.6,22.62,347200.0,20.2733,20.2912,20.2196,20.2375,347200.0
2010-03-26 11:00:00,22.62,22.64,22.61,22.62,254800.0,20.2375,20.2554,20.2286,20.2375,254800.0
2010-03-26 11:10:00,22.61,22.64,22.58,22.64,355200.0,20.2286,20.2554,20.2017,20.2554,355200.0
2010-03-26 11:20:00,22.64,22.68,22.64,22.67,252400.0,20.2554,20.2912,20.2554,20.2823,252400.0
2010-03-26 11:30:00,22.67,22.68,22.64,22.65,231600.0,20.2823,20.2912,20.2554,20.2644,231600.0
2010-03-26 11:40:00,22.65,22.67,22.61,22.64,286000.0,20.2644,20.2823,20.2286,20.2554,286000.0
2010-03-26 11:50:00,22.63,22.64,22.61,22.61,144400.0,20.2465,20.2554,20.2286,20.2286,144400.0
2010-03-26 12:00:00,22.61,22.68,22.61,22.66,124800.0,20.2286,20.2912,20.2286,20.2733,124800.0
2010-03-26 12:10:00,22.66,22.66,22.64,22.65,139600.0,20.2733,20.2733,20.2554,20.2644,139600.0
2010-03-26 12:20:00,22.65,22.65,22.53,22.54,344400.0,20.2644,20.2644,20.157,20.166,344400.0
2010-03-26 12:30:00,22.53,22.55,22.5,22.5,310000.0,20.157,20.1749,20.1302,20.1302,310000.0
2010-03-26 12:40:00,22.51,22.53,22.46,22.47,268000.0,20.1391,20.157,20.0944,20.1033,268000.0
2010-03-26 12:50:00,22.46,22.49,22.42,22.43,379600.0,20.0944,20.1212,20.0586,20.0675,379600.0
2010-03-26 13:00:00,22.42,22.46,22.41,22.44,354000.0,20.0586,20.0944,20.0496,20.0765,354000.0
2010-03-26 13:10:00,22.44,22.48,22.43,22.46,254400.0,20.0765,20.1123,20.0675,20.0944,254400.0
2010-03-26 13:20:00,22.46,22.49,22.45,22.48,246800.0,20.0944,20.1212,20.0854,20.1123,246800.0
2010-03-26 13:30:00,22.48,22.5,22.44,22.49,147600.0,20.1123,20.1302,20.0765,20.1212,147600.0
2010-03-26 13:40:00,22.49,22.53,22.48,22.5,325600.0,20.1212,20.157,20.1123,20.1302,325600.0
2010-03-26 13:50:00,22.5,22.53,22.48,22.53,146400.0,20.1302,20.157,20.1123,20.157,146400.0
2010-03-26 14:00:00,22.53,22.55,22.5,22.55,308800.0,20.157,20.1749,20.1302,20.1749,308800.0
2010-03-26 14:10:00,22.54,22.56,22.52,22.55,281200.0,20.166,20.1838,20.1481,20.1749,281200.0
2010-03-26 14:20:00,22.55,22.6,22.54,22.59,297200.0,20.1749,20.2196,20.166,20.2107,297200.0
2010-03-26 14:30:00,22.59,22.59,22.56,22.59,272000.0,20.2107,20.2107,20.1838,20.2107,272000.0
2010-03-26 14:40:00,22.6,22.6,22.54,22.54,211200.0,20.2196,20.2196,20.166,20.166,211200.0
2010-03-26 14:50:00,22.55,22.56,22.52,22.53,158000.0,20.1749,20.1838,20.1481,20.157,158000.0
2010-03-26 15:00:00,22.53,22.55,22.51,22.54,179600.0,20.157,20.1749,20.1391,20.166,179600.0
2010-03-26 15:10:00,22.53,22.56,22.46,22.56,221200.0,20.157,20.1838,20.0944,20.1838,221200.0
2010-03-26 15:20:00,22.56,22.56,22.5,22.5,279600.0,20.1838,20.1838,20.1302,20.1302,279600.0
2010-03-26 15:30:00,22.5,22.52,22.49,22.52,387600.0,20.1302,20.1481,20.1212,20.1481,387600.0
2010-03-26 15:40:00,22.52,22.54,22.5,22.53,582800.0,20.1481,20.166,20.1302,20.157,582800.0
2010-03-26 15:50:00,22.53,22.57,22.52,22.56,1306400.0,20.157,20.1928,20.1481,20.1838,1306400.0
2010-03-29 09:30:00,22.64,22.73,22.59,22.67,614400.0,20.2554,20.3359,20.2107,20.2823,614400.0
2010-03-29 09:40:00,22.66,22.75,22.65,22.71,526000.0,20.2733,20.3538,20.2644,20.318,526000.0
2010-03-29 09:50:00,22.71,22.75,22.69,22.73,434000.0,20.318,20.3538,20.3002,20.3359,434000.0
2010-03-29 10:00:00,22.73,22.79,22.71,22.76,450400.0,20.3359,20.3896,20.318,20.3628,450400.0
2010-03-29 10:10:00,22.75,22.76,22.63,22.64,577600.0,20.3538,20.3628,20.2465,20.2554,577600.0
2010-03-29 10:20:00,22.64,22.68,22.55,22.57,776400.0,20.2554,20.2912,20.1749,20.1928,776400.0
2010-03-29 10:30:00,22.57,22.61,22.54,22.61,521200.0,20.1928,20.2286,20.166,20.2286,521200.0
2010-03-29 10:40:00,22.61,22.63,22.58,22.59,378000.0,20.2286,20.2465,20.2017,20.2107,378000.0
2010-03-29 10:50:00,22.59,22.65,22.58,22.65,258000.0,20.2107,20.2644,20.2017,20.2644,258000.0
2010-03-29 11:00:00,22.65,22.67,22.61,22.64,194000.0,20.2644,20.2823,20.2286,20.2554,194000.0
2010-03-29 11:10:00,22.64,22.66,22.61,22.64,307200.0,20.2554,20.2733,20.2286,20.2554,307200.0
2010-03-29 11:20:00,22.64,22.68,22.63,22.65,326400.0,20.2554,20.2912,20.2465,20.2644,326400.0
2010-03-29 11:30:00,22.66,22.67,22.61,22.63,176800.0,20.2733,20.2823,20.2286,20.2465,176800.0
2010-03-29 11:40:00,22.64,22.64,22.59,22.6,126000.0,20.2554,20.2554,20.2107,20.2196,126000.0
2010-03-29 11:50:00,22.6,22.63,22.56,22.63,166400.0,20.2196,20.2465,20.1838,20.2465,166400.0
2010-03-29 12:00:00,22.62,22.64,22.61,22.64,207600.0,20.2375,20.2554,20.2286,20.2554,207600.0
2010-03-29 12:10:00,22.63,22.68,22.63,22.65,324800.0,20.2465,20.2912,20.2465,20.2644,324800.0
2010-03-29 12:20:00,22.65,22.65,22.56,22.61,250800.0,20.2644,20.2644,20.1838,20.2286,250800.0
2010-03-29 12:30:00,22.62,22.63,22.59,22.59,245600.0,20.2375,20.2465,20.2107,20.2107,245600.0
2010-03-29 12:40:00,22.59,22.6,22.57,22.59,184800.0,20.2107,20.2196,20.1928,20.2107,184800.0
2010-03-29 12:50:00,22.59,22.63,22.58,22.6,114400.0,20.2107,20.2465,20.2017,20.2196,114400.0
2010-03-29 13:00:00,22.6,22.65,22.59,22.64,134800.0,20.2196,20.2644,20.2107,20.2554,134800.0
2010-03-29 13:10:00,22.64,22.66,22.63,22.65,139200.0,20.2554,20.2733,20.2465,20.2644,139200.0
2010-03-29 13:20:00,22.65,22.67,22.59,22.6,96800.0,20.2644,20.2823,20.2107,20.2196,96800.0
2010-03-29 13:30:00,22.59,22.65,22.59,22.61,133200.0,20.2107,20.2644,20.2107,20.2286,133200.0
2010-03-29 13:40:00,22.62,22.62,22.59,22.61,91600.0,20.2375,20.2375,20.2107,20.2286,91600.0
2010-03-29 13:50:00,22.61,22.62,22.59,22.61,140000.0,20.2286,20.2375,20.2107,20.2286,140000.0
2010-03-29 14:00:00,22.61,22.63,22.59,22.63,89600.0,20.2286,20.2465,20.2107,20.2465,89600.0
2010-03-29 14:10:00,22.63,22.63,22.61,22.63,85600.0,20.2465,20.2465,20.2286,20.2465,85600.0
2010-03-29 14:20:00,22.63,22.63,22.56,22.58,208000.0,20.2465,20.2465,20.1838,20.2017,208000.0
2010-03-29 14:30:00,22.58,22.61,22.57,22.6,140800.0,20.2017,20.2286,20.1928,20.2196,140800.0
2010-03-29 14:40:00,22.59,22.59,22.56,22.57,167600.0,20.2107,20.2107,20.1838,20.1928,167600.0
2010-03-29 14:50:00,22.57,22.6,22.56,22.58,156800.0,20.1928,20.2196,20.1838,20.2017,156800.0
2010-03-29 15:00:00,22.58,22.6,22.57,22.59,203200.0,20.2017,20.2196,20.1928,20.2107,203200.0
2010-03-29 15:10:00,22.59,22.6,22.58,22.58,179200.0,20.2107,20.2196,20.2017,20.2017,179200.0
2010-03-29 15:20:00,22.58,22.59,22.55,22.56,229200.0,20.2017,20.2107,20.1749,20.1838,229200.0
2010-03-29 15:30:00,22.56,22.57,22.54,22.57,327200.0,20.1838,20.1928,20.166,20.1928,327200.0
2010-03-29 15:40:00,22.57,22.59,22.54,22.55,253200.0,20.1928,20.2107,20.166,20.1749,253200.0
2010-03-29 15:50:00,22.55,22.57,22.54,22.56,476400.0,20.1749,20.1928,20.166,20.1838,476400.0
2010-03-30 09:30:00,22.62,22.68,22.59,22.65,551600.0,20.2375,20.2912,20.2107,20.2644,551600.0
2010-03-30 09:40:00,22.64,22.74,22.64,22.74,524400.0,20.2554,20.3449,20.2554,20.3449,524400.0
2010-03-30 09:50:00,22.73,22.92,22.72,22.91,1044400.0,20.3359,20.5059,20.327,20.497,1044400.0
2010-03-30 10:00:00,22.91,22.96,22.89,22.91,1072800.0,20.497,20.5417,20.4791,20.497,1072800.0
2010-03-30 10:10:00,22.9,22.93,22.8,22.81,664800.0,20.488,20.5149,20.3986,20.4075,664800.0
2010-03-30 10:20:00,22.81,22.85,22.76,22.81,416400.0,20.4075,20.4433,20.3628,20.4075,416400.0
2010-03-30 10:30:00,22.82,22.83,22.78,22.8,294400.0,20.4165,20.4254,20.3807,20.3986,294400.0
2010-03-30 10:40:00,22.81,22.85,22.8,22.85,442000.0,20.4075,20.4433,20.3986,20.4433,442000.0
2010-03-30 10:50:00,22.85,22.86,22.83,22.84,402000.0,20.4433,20.4522,20.4254,20.4344,402000.0
2010-03-30 11:00:00,22.84,22.85,22.8,22.82,606000.0,20.4344,20.4433,20.3986,20.4165,606000.0
2010-03-30 11:10:00,22.82,22.82,22.7,22.7,766400.0,20.4165,20.4165,20.3091,20.3091,766400.0
2010-03-30 11:20:00,22.7,22.74,22.68,22.73,409200.0,20.3091,20.3449,20.2912,20.3359,409200.0
2010-03-30 11:30:00,22.73,22.76,22.69,22.69,330000.0,20.3359,20.3628,20.3002,20.3002,330000.0
2010-03-30 11:40:00,22.7,22.77,22.69,22.7,340400.0,20.3091,20.3717,20.3002,20.3091,340400.0
2010-03-30 11:50:00,22.71,22.73,22.69,22.72,263200.0,20.318,20.3359,20.3002,20.327,263200.0
2010-03-30 12:00:00,22.72,22.76,22.72,22.76,139200.0,20.327,20.3628,20.327,20.3628,139200.0
2010-03-30 12:10:00,22.76,22.78,22.75,22.76,266400.0,20.3628,20.3807,20.3538,20.3628,266400.0
2010-03-30 12:20:00,22.76,22.78,22.75,22.78,110000.0,20.3628,20.3807,20.3538,20.3807,110000.0
2010-03-30 12:30:00,22.78,22.87,22.78,22.87,287200.0,20.3807,20.4612,20.3807,20.4612,287200.0
2010-03-30 12:40:00,22.87,22.88,22.83,22.83,188400.0,20.4612,20.4701,20.4254,20.4254,188400.0
2010-03-30 12:50:00,22.83,22.86,22.8,22.86,235200.0,20.4254,20.4522,20.3986,20.4522,235200.0
2010-03-30 13:00:00,22.86,22.88,22.84,22.87,292800.0,20.4522,20.4701,20.4344,20.4612,292800.0
2010-03-30 13:10:00,22.86,22.88,22.84,22.85,222000.0,20.4522,20.4701,20.4344,20.4433,222000.0
2010-03-30 13:20:00,22.84,22.85,22.8,22.83,134000.0,20.4344,20.4433,20.3986,20.4254,134000.0
2010-03-30 13:30:00,22.82,22.82,22.79,22.8,106000.0,20.4165,20.4165,20.3896,20.3986,106000.0
2010-03-30 13:40:00,22.8,22.8,22.75,22.78,115600.0,20.3986,20.3986,20.3538,20.3807,115600.0
2010-03-30 13:50:00,22.77,22.82,22.76,22.79,138400.0,20.3717,20.4165,20.3628,20.3896,138400.0
2010-03-30 14:00:00,22.79,22.79,22.76,22.77,118000.0,20.3896,20.3896,20.3628,20.3717,118000.0
2010-03-30 14:10:00,22.77,22.78,22.73,22.74,108800.0,20.3717,20.3807,20.3359,20.3449,108800.0
2010-03-30 14:20:00,22.73,22.77,22.73,22.75,122400.0,20.3359,20.3717,20.3359,20.3538,122400.0
2010-03-30 14:30:00,22.75,22.77,22.74,22.75,245200.0,20.3538,20.3717,20.3449,20.3538,245200.0
2010-03-30 14:40:00,22.75,22.77,22.75,22.76,232400.0,20.3538,20.3717,20.3538,20.3628,232400.0
2010-03-30 14:50:00,22.76,22.81,22.75,22.79,171600.0,20.3628,20.4075,20.3538,20.3896,171600.0
2010-03-30 15:00:00,22.79,22.81,22.79,22.8,124000.0,20.3896,20.4075,20.3896,20.3986,124000.0
2010-03-30 15:10:00,22.8,22.82,22.79,22.82,168400.0,20.3986,20.4165,20.3896,20.4165,168400.0
2010-03-30 15:20:00,22.81,22.82,22.79,22.8,292800.0,20.4075,20.4165,20.3896,20.3986,292800.0
2010-03-30 15:30:00,22.8,22.82,22.79,22.8,278400.0,20.3986,20.4165,20.3896,20.3986,278400.0
2010-03-30 15:40:00,22.8,22.82,22.77,22.81,554000.0,20.3986,20.4165,20.3717,20.4075,554000.0
2010-03-30 15:50:00,22.81,22.83,22.75,22.75,1850000.0,20.4075,20.4254,20.3538,20.3538,1850000.0
2010-03-31 09:30:00,22.68,22.75,22.67,22.71,553200.0,20.2912,20.3538,20.2823,20.318,553200.0
2010-03-31 09:40:00,22.71,22.75,22.63,22.66,509200.0,20.318,20.3538,20.2465,20.2733,509200.0
2010-03-31 09:50:00,22.66,22.81,22.64,22.79,596800.0,20.2733,20.4075,20.2554,20.3896,596800.0
2010-03-31 10:00:00,22.79,22.79,22.73,22.76,356000.0,20.3896,20.3896,20.3359,20.3628,356000.0
2010-03-31 10:10:00,22.76,22.76,22.68,22.74,292400.0,20.3628,20.3628,20.2912,20.3449,292400.0
2010-03-31 10:20:00,22.75,22.84,22.73,22.84,238000.0,20.3538,20.4344,20.3359,20.4344,238000.0
2010-03-31 10:30:00,22.83,22.89,22.82,22.84,582800.0,20.4254,20.4791,20.4165,20.4344,582800.0
2010-03-31 10:40:00,22.83,22.84,22.8,22.81,150800.0,20.4254,20.4344,20.3986,20.4075,150800.0
2010-03-31 10:50:00,22.81,22.84,22.76,22.84,251600.0,20.4075,20.4344,20.3628,20.4344,251600.0
2010-03-31 11:00:00,22.83,22.87,22.77,22.85,324400.0,20.4254,20.4612,20.3717,20.4433,324400.0
2010-03-31 11:10:00,22.85,22.93,22.84,22.89,418400.0,20.4433,20.5149,20.4344,20.4791,418400.0
2010-03-31 11:20:00,22.89,22.9,22.86,22.89,174800.0,20.4791,20.488,20.4522,20.4791,174800.0
2010-03-31 11:30:00,22.89,22.94,22.88,22.93,292400.0,20.4791,20.5238,20.4701,20.5149,292400.0
2010-03-31 11:40:00,22.93,23.05,22.93,23.05,736400.0,20.5149,20.6222,20.5149,20.6222,736400.0
2010-03-31 11:50:00,23.04,23.05,22.97,22.99,502000.0,20.6133,20.6222,20.5507,20.5686,502000.0
2010-03-31 12:00:00,22.99,22.99,22.88,22.89,340800.0,20.5686,20.5686,20.4701,20.4791,340800.0
2010-03-31 12:10:00,22.89,22.91,22.84,22.88,320000.0,20.4791,20.497,20.4344,20.4701,320000.0
2010-03-31 12:20:00,22.89,22.96,22.89,22.94,234400.0,20.4791,20.5417,20.4791,20.5238,234400.0
2010-03-31 12:30:00,22.94,22.94,22.86,22.9,185200.0,20.5238,20.5238,20.4522,20.488,185200.0
2010-03-31 12:40:00,22.89,22.91,22.85,22.85,65200.0,20.4791,20.497,20.4433,20.4433,65200.0
2010-03-31 12:50:00,22.85,22.89,22.85,22.88,116000.0,20.4433,20.4791,20.4433,20.4701,116000.0
2010-03-31 13:00:00,22.88,22.88,22.86,22.87,60000.0,20.4701,20.4701,20.4522,20.4612,60000.0
2010-03-31 13:10:00,22.86,22.88,22.86,22.86,71200.0,20.4522,20.4701,20.4522,20.4522,71200.0
2010-03-31 13:20:00,22.86,22.87,22.83,22.87,200800.0,20.4522,20.4612,20.4254,20.4612,200800.0
2010-03-31 13:30:00,22.87,22.89,22.87,22.88,138000.0,20.4612,20.4791,20.4612,20.4701,138000.0
2010-03-31 13:40:00,22.88,22.92,22.88,22.92,110800.0,20.4701,20.5059,20.4701,20.5059,110800.0
2010-03-31 13:50:00,22.91,22.94,22.91,22.92,158800.0,20.497,20.5238,20.497,20.5059,158800.0
2010-03-31 14:00:00,22.92,22.92,22.86,22.89,229200.0,20.5059,20.5059,20.4522,20.4791,229200.0
2010-03-31 14:10:00,22.89,22.89,22.86,22.86,114800.0,20.4791,20.4791,20.4522,20.4522,114800.0
2010-03-31 14:20:00,22.87,22.87,22.86,22.86,73200.0,20.4612,20.4612,20.4522,20.4522,73200.0
2010-03-31 14:30:00,22.86,22.87,22.83,22.84,107200.0,20.4522,20.4612,20.4254,20.4344,107200.0
2010-03-31 14:40:00,22.83,22.86,22.82,22.82,194400.0,20.4254,20.4522,20.4165,20.4165,194400.0
2010-03-31 14:50:00,22.83,22.84,22.8,22.82,244400.0,20.4254,20.4344,20.3986,20.4165,244400.0
2010-03-31 15:00:00,22.82,22.83,22.77,22.81,267200.0,20.4165,20.4254,20.3717,20.4075,267200.0
2010-03-31 15:10:00,22.81,22.81,22.74,22.76,317600.0,20.4075,20.4075,20.3449,20.3628,317600.0
2010-03-31 15:20:00,22.76,22.78,22.73,22.78,254400.0,20.3628,20.3807,20.3359,20.3807,254400.0
2010-03-31 15:30:00,22.78,22.79,22.74,22.75,326800.0,20.3807,20.3896,20.3449,20.3538,326800.0
2010-03-31 15:40:00,22.75,22.76,22.72,22.73,313600.0,20.3538,20.3628,20.327,20.3359,313600.0
2010-03-31 15:50:00,22.73,22.79,22.72,22.76,793600.0,20.3359,20.3896,20.327,20.3628,793600.0
2010-04-01 09:30:00,22.92,22.93,22.83,22.88,726800.0,20.5059,20.5149,20.4254,20.4701,726800.0
2010-04-01 09:40:00,22.87,22.94,22.83,22.89,642800.0,20.4612,20.5238,20.4254,20.4791,642800.0
2010-04-01 09:50:00,22.89,22.99,22.88,22.92,685200.0,20.4791,20.5686,20.4701,20.5059,685200.0
2010-04-01 10:00:00,22.94,23.07,22.94,23.07,1219600.0,20.5238,20.6401,20.5238,20.6401,1219600.0
2010-04-01 10:10:00,23.07,23.13,23.04,23.07,1114000.0,20.6401,20.6938,20.6133,20.6401,1114000.0
2010-04-01 10:20:00,23.06,23.14,23.03,23.11,505600.0,20.6312,20.7028,20.6043,20.6759,505600.0
2010-04-01 10:30:00,23.11,23.13,23.07,23.09,386400.0,20.6759,20.6938,20.6401,20.658,386400.0
2010-04-01 10:40:00,23.09,23.09,23.01,23.03,402400.0,20.658,20.658,20.5864,20.6043,402400.0
2010-04-01 10:50:00,23.03,23.03,22.99,23.01,293600.0,20.6043,20.6043,20.5686,20.5864,293600.0
2010-04-01 11:00:00,23.02,23.05,23.0,23.03,326800.0,20.5954,20.6222,20.5775,20.6043,326800.0
2010-04-01 11:10:00,23.03,23.07,23.02,23.05,333200.0,20.6043,20.6401,20.5954,20.6222,333200.0
2010-04-01 11:20:00,23.06,23.07,23.05,23.06,411200.0,20.6312,20.6401,20.6222,20.6312,411200.0
2010-04-01 11:30:00,23.07,23.07,23.02,23.03,292400.0,20.6401,20.6401,20.5954,20.6043,292400.0
2010-04-01 11:40:00,23.03,23.05,23.02,23.04,207600.0,20.6043,20.6222,20.5954,20.6133,207600.0
2010-04-01 11:50:00,23.04,23.06,23.02,23.03,232800.0,20.6133,20.6312,20.5954,20.6043,232800.0
2010-04-01 12:00:00,23.03,23.06,23.03,23.06,191200.0,20.6043,20.6312,20.6043,20.6312,191200.0
2010-04-01 12:10:00,23.06,23.09,23.05,23.09,267200.0,20.6312,20.658,20.6222,20.658,267200.0
2010-04-01 12:20:00,23.09,23.09,23.07,23.07,222000.0,20.658,20.658,20.6401,20.6401,222000.0
2010-04-01 12:30:00,23.07,23.08,23.07,23.08,235600.0,20.6401,20.6491,20.6401,20.6491,235600.0
2010-04-01 12:40:00,23.08,23.08,23.07,23.08,188800.0,20.6491,20.6491,20.6401,20.6491,188800.0
2010-04-01 12:50:00,23.08,23.08,23.07,23.08,216800.0,20.6491,20.6491,20.6401,20.6491,216800.0
2010-04-01 13:00:00,23.08,23.09,23.08,23.09,185600.0,20.6491,20.658,20.6491,20.658,185600.0
2010-04-01 13:10:00,23.09,23.1,23.05,23.08,213200.0,20.658,20.667,20.6222,20.6491,213200.0
2010-04-01 13:20:00,23.08,23.08,23.04,23.04,144400.0,20.6491,20.6491,20.6133,20.6133,144400.0
2010-04-01 13:30:00,23.04,23.06,23.03,23.05,171600.0,20.6133,20.6312,20.6043,20.6222,171600.0
2010-04-01 13:40:00,23.04,23.05,22.94,22.96,356400.0,20.6133,20.6222,20.5238,20.5417,356400.0
2010-04-01 13:50:00,22.96,22.98,22.93,22.97,300400.0,20.5417,20.5596,20.5149,20.5507,300400.0
2010-04-01 14:00:00,22.97,22.99,22.93,22.96,180400.0,20.5507,20.5686,20.5149,20.5417,180400.0
2010-04-01 14:10:00,22.96,22.99,22.95,22.98,166400.0,20.5417,20.5686,20.5328,20.5596,166400.0
2010-04-01 14:20:00,22.98,22.98,22.94,22.97,271200.0,20.5596,20.5596,20.5238,20.5507,271200.0
2010-04-01 14:30:00,22.97,22.98,22.93,22.93,538400.0,20.5507,20.5596,20.5149,20.5149,538400.0
2010-04-01 14:40:00,22.93,22.95,22.88,22.95,562400.0,20.5149,20.5328,20.4701,20.5328,562400.0
2010-04-01 14:50:00,22.95,23.01,22.95,23.0,373200.0,20.5328,20.5864,20.5328,20.5775,373200.0
2010-04-01 15:00:00,23.0,23.04,22.99,23.0,449600.0,20.5775,20.6133,20.5686,20.5775,449600.0
2010-04-01 15:10:00,23.0,23.04,22.98,22.99,268400.0,20.5775,20.6133,20.5596,20.5686,268400.0
2010-04-01 15:20:00,22.99,23.01,22.98,22.99,281200.0,20.5686,20.5864,20.5596,20.5686,281200.0
2010-04-01 15:30:00,22.99,23.02,22.99,23.01,467200.0,20.5686,20.5954,20.5686,20.5864,467200.0
2010-04-01 15:40:00,23.01,23.06,23.01,23.06,597200.0,20.5864,20.6312,20.5864,20.6312,597200.0
2010-04-01 15:50:00,23.06,23.15,23.04,23.14,1886800.0,20.6312,20.7117,20.6133,20.7028,1886800.0
2010-04-05 09:30:00,23.27,23.27,23.09,23.17,572400.0,20.8191,20.8191,20.658,20.7296,572400.0
2010-04-05 09:40:00,23.17,23.24,23.13,23.13,382000.0,20.7296,20.7922,20.6938,20.6938,382000.0
2010-04-05 09:50:00,23.13,23.21,23.13,23.21,339600.0,20.6938,20.7654,20.6938,20.7654,339600.0
2010-04-05 10:00:00,23.21,23.24,23.2,23.24,254400.0,20.7654,20.7922,20.7564,20.7922,254400.0
2010-04-05 10:10:00,23.24,23.25,23.21,23.22,278800.0,20.7922,20.8012,20.7654,20.7743,278800.0
2010-04-05 10:20:00,23.22,23.24,23.16,23.17,487200.0,20.7743,20.7922,20.7206,20.7296,487200.0
2010-04-05 10:30:00,23.17,23.18,23.1,23.15,641600.0,20.7296,20.7385,20.667,20.7117,641600.0
2010-04-05 10:40:00,23.15,23.23,23.15,23.19,340800.0,20.7117,20.7833,20.7117,20.7475,340800.0
2010-04-05 10:50:00,23.2,23.22,23.15,23.22,509600.0,20.7564,20.7743,20.7117,20.7743,509600.0
2010-04-05 11:00:00,23.22,23.22,23.16,23.17,191600.0,20.7743,20.7743,20.7206,20.7296,191600.0
2010-04-05 11:10:00,23.17,23.19,23.16,23.18,211600.0,20.7296,20.7475,20.7206,20.7385,211600.0
2010-04-05 11:20:00,23.18,23.21,23.18,23.2,246800.0,20.7385,20.7654,20.7385,20.7564,246800.0
2010-04-05 11:30:00,23.2,23.22,23.18,23.19,316800.0,20.7564,20.7743,20.7385,20.7475,316800.0
2010-04-05 11:40:00,23.18,23.2,23.18,23.19,317200.0,20.7385,20.7564,20.7385,20.7475,317200.0
2010-04-05 11:50:00,23.19,23.24,23.19,23.23,310400.0,20.7475,20.7922,20.7475,20.7833,310400.0
2010-04-05 12:00:00,23.23,23.25,23.22,23.25,294400.0,20.7833,20.8012,20.7743,20.8012,294400.0
2010-04-05 12:10:00,23.25,23.25,23.23,23.25,273600.0,20.8012,20.8012,20.7833,20.8012,273600.0
2010-04-05 12:20:00,23.25,23.26,23.24,23.25,587200.0,20.8012,20.8101,20.7922,20.8012,587200.0
2010-04-05 12:30:00,23.25,23.3,23.25,23.29,562000.0,20.8012,20.8459,20.8012,20.837,562000.0
2010-04-05 12:40:00,23.29,23.3,23.28,23.29,350400.0,20.837,20.8459,20.828,20.837,350400.0
2010-04-05 12:50:00,23.29,23.3,23.24,23.26,426400.0,20.837,20.8459,20.7922,20.8101,426400.0
2010-04-05 13:00:00,23.26,23.27,23.22,23.24,316800.0,20.8101,20.8191,20.7743,20.7922,316800.0
2010-04-05 13:10:00,23.24,23.27,23.24,23.25,242800.0,20.7922,20.8191,20.7922,20.8012,242800.0
2010-04-05 13:20:00,23.25,23.27,23.24,23.26,184000.0,20.8012,20.8191,20.7922,20.8101,184000.0
2010-04-05 13:30:00,23.25,23.28,23.24,23.24,201600.0,20.8012,20.828,20.7922,20.7922,201600.0
2010-04-05 13:40:00,23.24,23.26,23.22,23.24,179600.0,20.7922,20.8101,20.7743,20.7922,179600.0
2010-04-05 13:50:00,23.24,23.28,23.23,23.26,199600.0,20.7922,20.828,20.7833,20.8101,199600.0
2010-04-05 14:00:00,23.25,23.26,23.24,23.24,100000.0,20.8012,20.8101,20.7922,20.7922,100000.0
2010-04-05 14:10:00,23.24,23.24,23.19,23.19,208000.0,20.7922,20.7922,20.7475,20.7475,208000.0
2010-04-05 14:20:00,23.2,23.2,23.13,23.15,564400.0,20.7564,20.7564,20.6938,20.7117,564400.0
2010-04-05 14:30:00,23.14,23.15,23.11,23.13,460000.0,20.7028,20.7117,20.6759,20.6938,460000.0
2010-04-05 14:40:00,23.13,23.15,23.11,23.12,276800.0,20.6938,20.7117,20.6759,20.6849,276800.0
2010-04-05 14:50:00,23.12,23.13,23.1,23.1,316800.0,20.6849,20.6938,20.667,20.667,316800.0
2010-04-05 15:00:00,23.1,23.11,23.04,23.04,538400.0,20.667,20.6759,20.6133,20.6133,538400.0
2010-04-05 15:10:00,23.04,23.07,23.03,23.06,403600.0,20.6133,20.6401,20.6043,20.6312,403600.0
2010-04-05 15:20:00,23.06,23.13,23.06,23.07,491600.0,20.6312,20.6938,20.6312,20.6401,491600.0
2010-04-05 15:30:00,23.07,23.1,23.06,23.06,304000.0,20.6401,20.667,20.6312,20.6312,304000.0
2010-04-05 15:40:00,23.06,23.08,23.05,23.07,403200.0,20.6312,20.6491,20.6222,20.6401,403200.0
2010-04-05 15:50:00,23.07,23.12,23.07,23.11,1054400.0,20.6401,20.6849,20.6401,20.6759,1054400.0
2010-04-06 09:30:00,23.01,23.13,23.0,23.08,456800.0,20.5864,20.6938,20.5775,20.6491,456800.0
2010-04-06 09:40:00,23.08,23.08,22.95,23.01,1110000.0,20.6491,20.6491,20.5328,20.5864,1110000.0
2010-04-06 09:50:00,23.0,23.04,22.99,23.03,316800.0,20.5775,20.6133,20.5686,20.6043,316800.0
2010-04-06 10:00:00,23.04,23.06,23.0,23.06,366400.0,20.6133,20.6312,20.5775,20.6312,366400.0
2010-04-06 10:10:00,23.06,23.12,23.05,23.11,553600.0,20.6312,20.6849,20.6222,20.6759,553600.0
2010-04-06 10:20:00,23.11,23.14,23.08,23.1,472800.0,20.6759,20.7028,20.6491,20.667,472800.0
2010-04-06 10:30:00,23.1,23.16,23.08,23.14,450800.0,20.667,20.7206,20.6491,20.7028,450800.0
2010-04-06 10:40:00,23.14,23.15,23.1,23.14,369200.0,20.7028,20.7117,20.667,20.7028,369200.0
2010-04-06 10:50:00,23.13,23.19,23.13,23.16,298400.0,20.6938,20.7475,20.6938,20.7206,298400.0
2010-04-06 11:00:00,23.16,23.16,23.11,23.14,274400.0,20.7206,20.7206,20.6759,20.7028,274400.0
2010-04-06 11:10:00,23.13,23.17,23.11,23.16,272800.0,20.6938,20.7296,20.6759,20.7206,272800.0
2010-04-06 11:20:00,23.16,23.25,23.16,23.24,528400.0,20.7206,20.8012,20.7206,20.7922,528400.0
2010-04-06 11:30:00,23.24,23.28,23.23,23.25,475200.0,20.7922,20.828,20.7833,20.8012,475200.0
2010-04-06 11:40:00,23.25,23.3,23.24,23.27,234800.0,20.8012,20.8459,20.7922,20.8191,234800.0
2010-04-06 11:50:00,23.28,23.3,23.27,23.28,190000.0,20.828,20.8459,20.8191,20.828,190000.0
2010-04-06 12:00:00,23.27,23.31,23.27,23.31,529600.0,20.8191,20.8549,20.8191,20.8549,529600.0
2010-04-06 12:10:00,23.31,23.33,23.3,23.33,219600.0,20.8549,20.8727,20.8459,20.8727,219600.0
2010-04-06 12:20:00,23.33,23.33,23.29,23.3,352000.0,20.8727,20.8727,20.837,20.8459,352000.0
2010-04-06 12:30:00,23.3,23.3,23.26,23.26,177600.0,20.8459,20.8459,20.8101,20.8101,177600.0
2010-04-06 12:40:00,23.26,23.31,23.26,23.28,156800.0,20.8101,20.8549,20.8101,20.828,156800.0
2010-04-06 12:50:00,23.28,23.28,23.22,23.23,257600.0,20.828,20.828,20.7743,20.7833,257600.0
2010-04-06 13:00:00,23.23,23.25,23.2,23.21,292800.0,20.7833,20.8012,20.7564,20.7654,292800.0
2010-04-06 13:10:00,23.21,23.21,23.18,23.2,149600.0,20.7654,20.7654,20.7385,20.7564,149600.0
2010-04-06 13:20:00,23.19,23.23,23.19,23.21,258800.0,20.7475,20.7833,20.7475,20.7654,258800.0
2010-04-06 13:30:00,23.21,23.22,23.2,23.21,139600.0,20.7654,20.7743,20.7564,20.7654,139600.0
2010-04-06 13:40:00,23.2,23.22,23.2,23.22,139200.0,20.7564,20.7743,20.7564,20.7743,139200.0
2010-04-06 13:50:00,23.22,23.23,23.21,23.22,323600.0,20.7743,20.7833,20.7654,20.7743,323600.0
2010-04-06 14:00:00,23.22,23.23,23.2,23.23,228800.0,20.7743,20.7833,20.7564,20.7833,228800.0
2010-04-06 14:10:00,23.23,23.23,23.21,23.23,409200.0,20.7833,20.7833,20.7654,20.7833,409200.0
2010-04-06 14:20:00,23.23,23.23,23.2,23.23,249200.0,20.7833,20.7833,20.7564,20.7833,249200.0
2010-04-06 14:30:00,23.23,23.23,23.2,23.22,310400.0,20.7833,20.7833,20.7564,20.7743,310400.0
2010-04-06 14:40:00,23.23,23.23,23.21,23.21,114400.0,20.7833,20.7833,20.7654,20.7654,114400.0
2010-04-06 14:50:00,23.21,23.21,23.15,23.16,202800.0,20.7654,20.7654,20.7117,20.7206,202800.0
2010-04-06 15:00:00,23.16,23.21,23.16,23.19,219200.0,20.7206,20.7654,20.7206,20.7475,219200.0
2010-04-06 15:10:00,23.19,23.22,23.18,23.21,212400.0,20.7475,20.7743,20.7385,20.7654,212400.0
2010-04-06 15:20:00,23.21,23.22,23.15,23.15,204800.0,20.7654,20.7743,20.7117,20.7117,204800.0
2010-04-06 15:30:00,23.15,23.16,23.13,23.15,312800.0,20.7117,20.7206,20.6938,20.7117,312800.0
2010-04-06 15:40:00,23.15,23.15,23.09,23.09,364800.0,20.7117,20.7117,20.658,20.658,364800.0
2010-04-06 15:50:00,23.09,23.11,23.08,23.11,793200.0,20.658,20.6759,20.6491,20.6759,793200.0
2010-04-07 09:30:00,23.13,23.13,23.0,23.04,550000.0,20.6938,20.6938,20.5775,20.6133,550000.0
2010-04-07 09:40:00,23.05,23.09,23.0,23.0,352800.0,20.6222,20.658,20.5775,20.5775,352800.0
2010-04-07 09:50:00,23.01,23.03,22.98,23.0,392800.0,20.5864,20.6043,20.5596,20.5775,392800.0
2010-04-07 10:00:00,23.0,23.06,22.96,23.06,357200.0,20.5775,20.6312,20.5417,20.6312,357200.0
2010-04-07 10:10:00,23.06,23.08,23.02,23.03,375600.0,20.6312,20.6491,20.5954,20.6043,375600.0
2010-04-07 10:20:00,23.02,23.03,22.97,22.97,316000.0,20.5954,20.6043,20.5507,20.5507,316000.0
2010-04-07 10:30:00,22.97,23.02,22.96,23.0,602000.0,20.5507,20.5954,20.5417,20.5775,602000.0
2010-04-07 10:40:00,23.0,23.03,22.98,23.03,242000.0,20.5775,20.6043,20.5596,20.6043,242000.0
2010-04-07 10:50:00,23.02,23.03,22.96,22.97,240800.0,20.5954,20.6043,20.5417,20.5507,240800.0
2010-04-07 11:00:00,22.97,23.03,22.95,23.02,166000.0,20.5507,20.6043,20.5328,20.5954,166000.0
2010-04-07 11:10:00,23.02,23.02,22.98,23.01,159200.0,20.5954,20.5954,20.5596,20.5864,159200.0
2010-04-07 11:20:00,23.02,23.03,23.0,23.0,197200.0,20.5954,20.6043,20.5775,20.5775,197200.0
2010-04-07 11:30:00,23.0,23.0,22.97,22.98,209600.0,20.5775,20.5775,20.5507,20.5596,209600.0
2010-04-07 11:40:00,22.99,22.99,22.96,22.98,241600.0,20.5686,20.5686,20.5417,20.5596,241600.0
2010-04-07 11:50:00,22.98,22.98,22.95,22.96,264000.0,20.5596,20.5596,20.5328,20.5417,264000.0
2010-04-07 12:00:00,22.96,22.98,22.95,22.98,164400.0,20.5417,20.5596,20.5328,20.5596,164400.0
2010-04-07 12:10:00,22.98,22.98,22.95,22.96,235600.0,20.5596,20.5596,20.5328,20.5417,235600.0
2010-04-07 12:20:00,22.96,22.96,22.91,22.91,297200.0,20.5417,20.5417,20.497,20.497,297200.0
2010-04-07 12:30:00,22.91,22.92,22.88,22.92,342400.0,20.497,20.5059,20.4701,20.5059,342400.0
2010-04-07 12:40:00,22.92,22.95,22.91,22.93,196800.0,20.5059,20.5328,20.497,20.5149,196800.0
2010-04-07 12:50:00,22.94,22.94,22.91,22.92,208000.0,20.5238,20.5238,20.497,20.5059,208000.0
2010-04-07 13:00:00,22.92,22.93,22.91,22.93,173600.0,20.5059,20.5149,20.497,20.5149,173600.0
2010-04-07 13:10:00,22.93,22.98,22.93,22.97,101600.0,20.5149,20.5596,20.5149,20.5507,101600.0
2010-04-07 13:20:00,22.97,22.98,22.96,22.96,231200.0,20.5507,20.5596,20.5417,20.5417,231200.0
2010-04-07 13:30:00,22.97,22.97,22.91,22.91,294400.0,20.5507,20.5507,20.497,20.497,294400.0
2010-04-07 13:40:00,22.92,22.93,22.9,22.91,190800.0,20.5059,20.5149,20.488,20.497,190800.0
2010-04-07 13:50:00,22.91,22.91,22.85,22.85,558000.0,20.497,20.497,20.4433,20.4433,558000.0
2010-04-07 14:00:00,22.86,22.86,22.83,22.85,373600.0,20.4522,20.4522,20.4254,20.4433,373600.0
2010-04-07 14:10:00,22.85,22.87,22.79,22.8,288000.0,20.4433,20.4612,20.3896,20.3986,288000.0
2010-04-07 14:20:00,22.8,22.8,22.75,22.76,517600.0,20.3986,20.3986,20.3538,20.3628,517600.0
2010-04-07 14:30:00,22.77,22.77,22.72,22.74,367200.0,20.3717,20.3717,20.327,20.3449,367200.0
2010-04-07 14:40:00,22.74,22.8,22.72,22.75,285200.0,20.3449,20.3986,20.327,20.3538,285200.0
2010-04-07 14:50:00,22.75,22.79,22.74,22.79,253200.0,20.3538,20.3896,20.3449,20.3896,253200.0
2010-04-07 15:00:00,22.79,22.79,22.68,22.68,709600.0,20.3896,20.3896,20.2912,20.2912,709600.0
2010-04-07 15:10:00,22.68,22.71,22.66,22.69,475200.0,20.2912,20.318,20.2733,20.3002,475200.0
2010-04-07 15:20:00,22.7,22.73,22.68,22.72,385600.0,20.3091,20.3359,20.2912,20.327,385600.0
2010-04-07 15:30:00,22.72,22.72,22.67,22.7,787600.0,20.327,20.327,20.2823,20.3091,787600.0
2010-04-07 15:40:00,22.7,22.7,22.66,22.68,571200.0,20.3091,20.3091,20.2733,20.2912,571200.0
2010-04-07 15:50:00,22.68,22.71,22.66,22.69,1298000.0,20.2912,20.318,20.2733,20.3002,1298000.0
2010-04-08 09:30:00,22.67,22.79,22.63,22.78,551600.0,20.2823,20.3896,20.2465,20.3807,551600.0
2010-04-08 09:40:00,22.79,22.9,22.77,22.84,538000.0,20.3896,20.488,20.3717,20.4344,538000.0
2010-04-08 09:50:00,22.84,22.91,22.71,22.71,478400.0,20.4344,20.497,20.318,20.318,478400.0
2010-04-08 10:00:00,22.71,22.83,22.69,22.82,516400.0,20.318,20.4254,20.3002,20.4165,516400.0
2010-04-08 10:10:00,22.82,22.92,22.79,22.89,322400.0,20.4165,20.5059,20.3896,20.4791,322400.0
2010-04-08 10:20:00,22.89,22.9,22.8,22.87,247600.0,20.4791,20.488,20.3986,20.4612,247600.0
2010-04-08 10:30:00,22.88,22.91,22.88,22.9,283600.0,20.4701,20.497,20.4701,20.488,283600.0
2010-04-08 10:40:00,22.9,22.9,22.86,22.9,256400.0,20.488,20.488,20.4522,20.488,256400.0
2010-04-08 10:50:00,22.9,22.96,22.9,22.95,420400.0,20.488,20.5417,20.488,20.5328,420400.0
2010-04-08 11:00:00,22.94,22.96,22.9,22.92,287600.0,20.5238,20.5417,20.488,20.5059,287600.0
2010-04-08 11:10:00,22.91,22.93,22.87,22.89,410400.0,20.497,20.5149,20.4612,20.4791,410400.0
2010-04-08 11:20:00,22.89,22.9,22.86,22.86,255600.0,20.4791,20.488,20.4522,20.4522,255600.0
2010-04-08 11:30:00,22.86,22.89,22.86,22.89,322800.0,20.4522,20.4791,20.4522,20.4791,322800.0
2010-04-08 11:40:00,22.89,22.95,22.88,22.94,279600.0,20.4791,20.5328,20.4701,20.5238,279600.0
2010-04-08 11:50:00,22.94,22.95,22.92,22.94,174000.0,20.5238,20.5328,20.5059,20.5238,174000.0
2010-04-08 12:00:00,22.93,22.93,22.91,22.92,146000.0,20.5149,20.5149,20.497,20.5059,146000.0
2010-04-08 12:10:00,22.92,22.93,22.88,22.92,100800.0,20.5059,20.5149,20.4701,20.5059,100800.0
2010-04-08 12:20:00,22.92,22.96,22.92,22.92,128400.0,20.5059,20.5417,20.5059,20.5059,128400.0
2010-04-08 12:30:00,22.92,22.95,22.89,22.94,187200.0,20.5059,20.5328,20.4791,20.5238,187200.0
2010-04-08 12:40:00,22.93,23.02,22.93,23.0,382800.0,20.5149,20.5954,20.5149,20.5775,382800.0
2010-04-08 12:50:00,23.0,23.02,23.0,23.01,180000.0,20.5775,20.5954,20.5775,20.5864,180000.0
2010-04-08 13:00:00,23.01,23.02,22.99,23.0,146000.0,20.5864,20.5954,20.5686,20.5775,146000.0
2010-04-08 13:10:00,23.0,23.0,22.94,22.96,110400.0,20.5775,20.5775,20.5238,20.5417,110400.0
2010-04-08 13:20:00,22.96,23.0,22.93,22.93,56400.0,20.5417,20.5775,20.5149,20.5149,56400.0
2010-04-08 13:30:00,22.93,22.99,22.93,22.95,174000.0,20.5149,20.5686,20.5149,20.5328,174000.0
2010-04-08 13:40:00,22.96,22.96,22.92,22.92,109200.0,20.5417,20.5417,20.5059,20.5059,109200.0
2010-04-08 13:50:00,22.92,22.93,22.89,22.9,172800.0,20.5059,20.5149,20.4791,20.488,172800.0
2010-04-08 14:00:00,22.9,22.97,22.9,22.96,143600.0,20.488,20.5507,20.488,20.5417,143600.0
2010-04-08 14:10:00,22.96,22.99,22.96,22.97,127200.0,20.5417,20.5686,20.5417,20.5507,127200.0
2010-04-08 14:20:00,22.98,22.98,22.93,22.94,75600.0,20.5596,20.5596,20.5149,20.5238,75600.0
2010-04-08 14:30:00,22.94,22.95,22.88,22.89,128400.0,20.5238,20.5328,20.4701,20.4791,128400.0
2010-04-08 14:40:00,22.89,22.95,22.89,22.95,145200.0,20.4791,20.5328,20.4791,20.5328,145200.0
2010-04-08 14:50:00,22.95,22.95,22.92,22.92,102000.0,20.5328,20.5328,20.5059,20.5059,102000.0
2010-04-08 15:00:00,22.92,22.94,22.91,22.92,142000.0,20.5059,20.5238,20.497,20.5059,142000.0
2010-04-08 15:10:00,22.92,22.92,22.86,22.89,458400.0,20.5059,20.5059,20.4522,20.4791,458400.0
2010-04-08 15:20:00,22.89,22.91,22.88,22.88,234800.0,20.4791,20.497,20.4701,20.4701,234800.0
2010-04-08 15:30:00,22.88,22.93,22.87,22.92,256400.0,20.4701,20.5149,20.4612,20.5059,256400.0
2010-04-08 15:40:00,22.92,22.92,22.88,22.91,344800.0,20.5059,20.5059,20.4701,20.497,344800.0
2010-04-08 15:50:00,22.91,22.91,22.86,22.88,701600.0,20.497,20.497,20.4522,20.4701,701600.0
2010-04-09 09:30:00,22.99,23.06,22.95,23.04,486000.0,20.5686,20.6312,20.5328,20.6133,486000.0
2010-04-09 09:40:00,23.05,23.1,22.96,22.96,668800.0,20.6222,20.667,20.5417,20.5417,668800.0
2010-04-09 09:50:00,22.96,23.07,22.91,23.05,516400.0,20.5417,20.6401,20.497,20.6222,516400.0
2010-04-09 10:00:00,23.05,23.06,23.0,23.04,276000.0,20.6222,20.6312,20.5775,20.6133,276000.0
2010-04-09 10:10:00,23.04,23.06,23.03,23.05,224400.0,20.6133,20.6312,20.6043,20.6222,224400.0
2010-04-09 10:20:00,23.05,23.06,22.96,22.97,384800.0,20.6222,20.6312,20.5417,20.5507,384800.0
2010-04-09 10:30:00,22.96,23.04,22.95,23.04,366800.0,20.5417,20.6133,20.5328,20.6133,366800.0
2010-04-09 10:40:00,23.05,23.1,23.05,23.1,348800.0,20.6222,20.667,20.6222,20.667,348800.0
2010-04-09 10:50:00,23.1,23.12,23.02,23.03,261200.0,20.667,20.6849,20.5954,20.6043,261200.0
2010-04-09 11:00:00,23.02,23.06,22.98,23.0,344400.0,20.5954,20.6312,20.5596,20.5775,344400.0
2010-04-09 11:10:00,23.01,23.07,22.99,22.99,293600.0,20.5864,20.6401,20.5686,20.5686,293600.0
2010-04-09 11:20:00,23.0,23.05,22.99,23.03,175600.0,20.5775,20.6222,20.5686,20.6043,175600.0
2010-04-09 11:30:00,23.03,23.04,22.98,23.0,337200.0,20.6043,20.6133,20.5596,20.5775,337200.0
2010-04-09 11:40:00,23.0,23.06,23.0,23.06,239200.0,20.5775,20.6312,20.5775,20.6312,239200.0
2010-04-09 11:50:00,23.06,23.06,23.05,23.06,132400.0,20.6312,20.6312,20.6222,20.6312,132400.0
2010-04-09 12:00:00,23.06,23.06,23.05,23.06,81600.0,20.6312,20.6312,20.6222,20.6312,81600.0
2010-04-09 12:10:00,23.05,23.09,23.05,23.08,60400.0,20.6222,20.658,20.6222,20.6491,60400.0
2010-04-09 12:20:00,23.08,23.09,23.07,23.09,206400.0,20.6491,20.658,20.6401,20.658,206400.0
2010-04-09 12:30:00,23.09,23.09,23.05,23.06,189600.0,20.658,20.658,20.6222,20.6312,189600.0
2010-04-09 12:40:00,23.06,23.07,23.01,23.02,55600.0,20.6312,20.6401,20.5864,20.5954,55600.0
2010-04-09 12:50:00,23.03,23.03,23.0,23.0,127600.0,20.6043,20.6043,20.5775,20.5775,127600.0
2010-04-09 13:00:00,23.0,23.02,23.0,23.02,116400.0,20.5775,20.5954,20.5775,20.5954,116400.0
2010-04-09 13:10:00,23.02,23.04,23.01,23.03,59600.0,20.5954,20.6133,20.5864,20.6043,59600.0
2010-04-09 13:20:00,23.04,23.06,23.04,23.05,62800.0,20.6133,20.6312,20.6133,20.6222,62800.0
2010-04-09 13:30:00,23.05,23.07,23.03,23.07,125600.0,20.6222,20.6401,20.6043,20.6401,125600.0
2010-04-09 13:40:00,23.07,23.08,23.06,23.06,59600.0,20.6401,20.6491,20.6312,20.6312,59600.0
2010-04-09 13:50:00,23.07,23.07,23.02,23.03,79600.0,20.6401,20.6401,20.5954,20.6043,79600.0
2010-04-09 14:00:00,23.02,23.04,23.01,23.02,131600.0,20.5954,20.6133,20.5864,20.5954,131600.0
2010-04-09 14:10:00,23.02,23.05,23.01,23.04,92400.0,20.5954,20.6222,20.5864,20.6133,92400.0
2010-04-09 14:20:00,23.05,23.06,23.04,23.05,112800.0,20.6222,20.6312,20.6133,20.6222,112800.0
2010-04-09 14:30:00,23.05,23.09,23.04,23.08,215600.0,20.6222,20.658,20.6133,20.6491,215600.0
2010-04-09 14:40:00,23.08,23.11,23.08,23.11,210800.0,20.6491,20.6759,20.6491,20.6759,210800.0
2010-04-09 14:50:00,23.11,23.11,23.09,23.09,125600.0,20.6759,20.6759,20.658,20.658,125600.0
2010-04-09 15:00:00,23.09,23.1,23.08,23.09,144400.0,20.658,20.667,20.6491,20.658,144400.0
2010-04-09 15:10:00,23.09,23.1,23.07,23.09,132800.0,20.658,20.667,20.6401,20.658,132800.0
2010-04-09 15:20:00,23.09,23.11,23.08,23.11,169600.0,20.658,20.6759,20.6491,20.6759,169600.0
2010-04-09 15:30:00,23.11,23.11,23.1,23.1,209600.0,20.6759,20.6759,20.667,20.667,209600.0
2010-04-09 15:40:00,23.1,23.13,23.08,23.13,356400.0,20.667,20.6938,20.6491,20.6938,356400.0
2010-04-09 15:50:00,23.12,23.15,23.11,23.15,840000.0,20.6849,20.7117,20.6759,20.7117,840000.0
2010-04-12 09:30:00,23.26,23.28,23.15,23.24,539600.0,20.8101,20.828,20.7117,20.7922,539600.0
2010-04-12 09:40:00,23.24,23.31,23.23,23.29,536400.0,20.7922,20.8549,20.7833,20.837,536400.0
2010-04-12 09:50:00,23.29,23.32,23.27,23.27,334800.0,20.837,20.8638,20.8191,20.8191,334800.0
2010-04-12 10:00:00,23.27,23.27,23.17,23.2,372400.0,20.8191,20.8191,20.7296,20.7564,372400.0
2010-04-12 10:10:00,23.2,23.24,23.18,23.18,247600.0,20.7564,20.7922,20.7385,20.7385,247600.0
2010-04-12 10:20:00,23.18,23.24,23.18,23.2,277600.0,20.7385,20.7922,20.7385,20.7564,277600.0
2010-04-12 10:30:00,23.19,23.23,23.18,23.21,226000.0,20.7475,20.7833,20.7385,20.7654,226000.0
2010-04-12 10:40:00,23.21,23.24,23.2,23.24,224800.0,20.7654,20.7922,20.7564,20.7922,224800.0
2010-04-12 10:50:00,23.23,23.24,23.22,23.22,67200.0,20.7833,20.7922,20.7743,20.7743,67200.0
2010-04-12 11:00:00,23.23,23.23,23.18,23.21,236800.0,20.7833,20.7833,20.7385,20.7654,236800.0
2010-04-12 11:10:00,23.21,23.23,23.13,23.13,254800.0,20.7654,20.7833,20.6938,20.6938,254800.0
2010-04-12 11:20:00,23.13,23.22,23.13,23.21,127200.0,20.6938,20.7743,20.6938,20.7654,127200.0
2010-04-12 11:30:00,23.21,23.26,23.2,23.25,220000.0,20.7654,20.8101,20.7564,20.8012,220000.0
2010-04-12 11:40:00,23.25,23.26,23.22,23.22,140000.0,20.8012,20.8101,20.7743,20.7743,140000.0
2010-04-12 11:50:00,23.22,23.27,23.2,23.27,156400.0,20.7743,20.8191,20.7564,20.8191,156400.0
2010-04-12 12:00:00,23.27,23.28,23.25,23.25,111600.0,20.8191,20.828,20.8012,20.8012,111600.0
2010-04-12 12:10:00,23.26,23.27,23.24,23.24,100800.0,20.8101,20.8191,20.7922,20.7922,100800.0
2010-04-12 12:20:00,23.24,23.27,23.24,23.26,65600.0,20.7922,20.8191,20.7922,20.8101,65600.0
2010-04-12 12:30:00,23.26,23.28,23.26,23.27,66400.0,20.8101,20.828,20.8101,20.8191,66400.0
2010-04-12 12:40:00,23.27,23.27,23.25,23.25,60800.0,20.8191,20.8191,20.8012,20.8012,60800.0
2010-04-12 12:50:00,23.25,23.29,23.25,23.29,98800.0,20.8012,20.837,20.8012,20.837,98800.0
2010-04-12 13:00:00,23.29,23.31,23.28,23.28,135600.0,20.837,20.8549,20.828,20.828,135600.0
2010-04-12 13:10:00,23.28,23.31,23.28,23.3,69600.0,20.828,20.8549,20.828,20.8459,69600.0
2010-04-12 13:20:00,23.29,23.3,23.27,23.28,96400.0,20.837,20.8459,20.8191,20.828,96400.0
2010-04-12 13:30:00,23.28,23.31,23.27,23.31,58000.0,20.828,20.8549,20.8191,20.8549,58000.0
2010-04-12 13:40:00,23.31,23.31,23.29,23.3,71200.0,20.8549,20.8549,20.837,20.8459,71200.0
2010-04-12 13:50:00,23.3,23.31,23.28,23.28,140400.0,20.8459,20.8549,20.828,20.828,140400.0
2010-04-12 14:00:00,23.28,23.29,23.25,23.28,125600.0,20.828,20.837,20.8012,20.828,125600.0
2010-04-12 14:10:00,23.28,23.31,23.27,23.3,463600.0,20.828,20.8549,20.8191,20.8459,463600.0
2010-04-12 14:20:00,23.3,23.37,23.3,23.37,502800.0,20.8459,20.9085,20.8459,20.9085,502800.0
2010-04-12 14:30:00,23.37,23.37,23.35,23.36,198400.0,20.9085,20.9085,20.8906,20.8996,198400.0
2010-04-12 14:40:00,23.36,23.37,23.33,23.36,145600.0,20.8996,20.9085,20.8727,20.8996,145600.0
2010-04-12 14:50:00,23.36,23.37,23.34,23.35,157200.0,20.8996,20.9085,20.8817,20.8906,157200.0
2010-04-12 15:00:00,23.35,23.35,23.31,23.33,308000.0,20.8906,20.8906,20.8549,20.8727,308000.0
2010-04-12 15:10:00,23.34,23.34,23.27,23.28,228800.0,20.8817,20.8817,20.8191,20.828,228800.0
2010-04-12 15:20:00,23.29,23.31,23.26,23.26,305600.0,20.837,20.8549,20.8101,20.8101,305600.0
2010-04-12 15:30:00,23.26,23.3,23.25,23.28,364400.0,20.8101,20.8459,20.8012,20.828,364400.0
2010-04-12 15:40:00,23.28,23.28,23.24,23.28,388000.0,20.828,20.828,20.7922,20.828,388000.0
2010-04-12 15:50:00,23.28,23.31,23.26,23.29,616400.0,20.828,20.8549,20.8101,20.837,616400.0
2010-04-13 09:30:00,23.35,23.45,23.33,23.43,877200.0,20.8906,20.9801,20.8727,20.9622,877200.0
2010-04-13 09:40:00,23.43,23.43,23.29,23.3,742800.0,20.9622,20.9622,20.837,20.8459,742800.0
2010-04-13 09:50:00,23.3,23.34,23.21,23.22,505200.0,20.8459,20.8817,20.7654,20.7743,505200.0
2010-04-13 10:00:00,23.21,23.29,23.21,23.23,304000.0,20.7654,20.837,20.7654,20.7833,304000.0
2010-04-13 10:10:00,23.23,23.29,23.21,23.29,212800.0,20.7833,20.837,20.7654,20.837,212800.0
2010-04-13 10:20:00,23.28,23.28,23.21,23.22,295200.0,20.828,20.828,20.7654,20.7743,295200.0
2010-04-13 10:30:00,23.21,23.22,23.11,23.14,398400.0,20.7654,20.7743,20.6759,20.7028,398400.0
2010-04-13 10:40:00,23.14,23.18,23.11,23.17,320800.0,20.7028,20.7385,20.6759,20.7296,320800.0
2010-04-13 10:50:00,23.17,23.24,23.13,23.21,273600.0,20.7296,20.7922,20.6938,20.7654,273600.0
2010-04-13 11:00:00,23.21,23.23,23.18,23.19,298400.0,20.7654,20.7833,20.7385,20.7475,298400.0
2010-04-13 11:10:00,23.19,23.19,23.16,23.16,272400.0,20.7475,20.7475,20.7206,20.7206,272400.0
2010-04-13 11:20:00,23.16,23.16,23.1,23.13,302400.0,20.7206,20.7206,20.667,20.6938,302400.0
2010-04-13 11:30:00,23.12,23.14,23.1,23.11,253200.0,20.6849,20.7028,20.667,20.6759,253200.0
2010-04-13 11:40:00,23.11,23.15,23.11,23.13,265200.0,20.6759,20.7117,20.6759,20.6938,265200.0
2010-04-13 11:50:00,23.14,23.14,23.1,23.11,199600.0,20.7028,20.7028,20.667,20.6759,199600.0
2010-04-13 12:00:00,23.11,23.12,23.04,23.04,374000.0,20.6759,20.6849,20.6133,20.6133,374000.0
2010-04-13 12:10:00,23.04,23.08,23.04,23.07,278400.0,20.6133,20.6491,20.6133,20.6401,278400.0
2010-04-13 12:20:00,23.07,23.09,23.05,23.05,254800.0,20.6401,20.658,20.6222,20.6222,254800.0
2010-04-13 12:30:00,23.05,23.06,23.04,23.05,154000.0,20.6222,20.6312,20.6133,20.6222,154000.0
2010-04-13 12:40:00,23.06,23.08,23.05,23.07,108000.0,20.6312,20.6491,20.6222,20.6401,108000.0
2010-04-13 12:50:00,23.07,23.1,23.06,23.08,189200.0,20.6401,20.667,20.6312,20.6491,189200.0
2010-04-13 13:00:00,23.08,23.09,23.07,23.09,69600.0,20.6491,20.658,20.6401,20.658,69600.0
2010-04-13 13:10:00,23.09,23.13,23.08,23.08,90000.0,20.658,20.6938,20.6491,20.6491,90000.0
2010-04-13 13:20:00,23.08,23.09,23.06,23.07,76400.0,20.6491,20.658,20.6312,20.6401,76400.0
2010-04-13 13:30:00,23.07,23.1,23.06,23.09,99200.0,20.6401,20.667,20.6312,20.658,99200.0
2010-04-13 13:40:00,23.09,23.13,23.09,23.12,177200.0,20.658,20.6938,20.658,20.6849,177200.0
2010-04-13 13:50:00,23.12,23.16,23.11,23.15,125600.0,20.6849,20.7206,20.6759,20.7117,125600.0
2010-04-13 14:00:00,23.15,23.17,23.15,23.15,147600.0,20.7117,20.7296,20.7117,20.7117,147600.0
2010-04-13 14:10:00,23.15,23.18,23.15,23.16,191600.0,20.7117,20.7385,20.7117,20.7206,191600.0
2010-04-13 14:20:00,23.16,23.18,23.16,23.16,106000.0,20.7206,20.7385,20.7206,20.7206,106000.0
2010-04-13 14:30:00,23.16,23.18,23.16,23.17,75200.0,20.7206,20.7385,20.7206,20.7296,75200.0
2010-04-13 14:40:00,23.17,23.18,23.15,23.15,176800.0,20.7296,20.7385,20.7117,20.7117,176800.0
2010-04-13 14:50:00,23.15,23.17,23.14,23.14,146000.0,20.7117,20.7296,20.7028,20.7028,146000.0
2010-04-13 15:00:00,23.15,23.16,23.14,23.15,146800.0,20.7117,20.7206,20.7028,20.7117,146800.0
2010-04-13 15:10:00,23.15,23.18,23.15,23.17,204800.0,20.7117,20.7385,20.7117,20.7296,204800.0
2010-04-13 15:20:00,23.17,23.18,23.15,23.17,430000.0,20.7296,20.7385,20.7117,20.7296,430000.0
2010-04-13 15:30:00,23.17,23.17,23.13,23.16,338400.0,20.7296,20.7296,20.6938,20.7206,338400.0
2010-04-13 15:40:00,23.16,23.2,23.16,23.2,381600.0,20.7206,20.7564,20.7206,20.7564,381600.0
2010-04-13 15:50:00,23.2,23.2,23.18,23.2,774000.0,20.7564,20.7564,20.7385,20.7564,774000.0
2010-04-14 09:30:00,23.29,23.35,23.22,23.24,802800.0,20.837,20.8906,20.7743,20.7922,802800.0
2010-04-14 09:40:00,23.24,23.49,23.22,23.43,1424800.0,20.7922,21.0159,20.7743,20.9622,1424800.0
2010-04-14 09:50:00,23.42,23.45,23.36,23.42,599200.0,20.9533,20.9801,20.8996,20.9533,599200.0
2010-04-14 10:00:00,23.41,23.42,23.33,23.42,534000.0,20.9443,20.9533,20.8727,20.9533,534000.0
2010-04-14 10:10:00,23.42,23.42,23.27,23.31,528800.0,20.9533,20.9533,20.8191,20.8549,528800.0
2010-04-14 10:20:00,23.31,23.32,23.24,23.31,394400.0,20.8549,20.8638,20.7922,20.8549,394400.0
2010-04-14 10:30:00,23.32,23.44,23.3,23.43,587600.0,20.8638,20.9712,20.8459,20.9622,587600.0
2010-04-14 10:40:00,23.43,23.46,23.38,23.39,562800.0,20.9622,20.9891,20.9175,20.9264,562800.0
2010-04-14 10:50:00,23.4,23.42,23.34,23.42,413200.0,20.9354,20.9533,20.8817,20.9533,413200.0
2010-04-14 11:00:00,23.41,23.46,23.35,23.35,325600.0,20.9443,20.9891,20.8906,20.8906,325600.0
2010-04-14 11:10:00,23.35,23.38,23.35,23.36,264800.0,20.8906,20.9175,20.8906,20.8996,264800.0
2010-04-14 11:20:00,23.36,23.43,23.36,23.41,260400.0,20.8996,20.9622,20.8996,20.9443,260400.0
2010-04-14 11:30:00,23.4,23.41,23.38,23.4,263200.0,20.9354,20.9443,20.9175,20.9354,263200.0
2010-04-14 11:40:00,23.4,23.44,23.38,23.39,300800.0,20.9354,20.9712,20.9175,20.9264,300800.0
2010-04-14 11:50:00,23.39,23.42,23.38,23.39,193600.0,20.9264,20.9533,20.9175,20.9264,193600.0
2010-04-14 12:00:00,23.4,23.42,23.36,23.42,149200.0,20.9354,20.9533,20.8996,20.9533,149200.0
2010-04-14 12:10:00,23.42,23.43,23.4,23.41,126000.0,20.9533,20.9622,20.9354,20.9443,126000.0
2010-04-14 12:20:00,23.41,23.44,23.4,23.42,185200.0,20.9443,20.9712,20.9354,20.9533,185200.0
2010-04-14 12:30:00,23.42,23.44,23.42,23.44,281600.0,20.9533,20.9712,20.9533,20.9712,281600.0
2010-04-14 12:40:00,23.44,23.49,23.44,23.49,339200.0,20.9712,21.0159,20.9712,21.0159,339200.0
2010-04-14 12:50:00,23.49,23.5,23.48,23.49,421200.0,21.0159,21.0248,21.0069,21.0159,421200.0
2010-04-14 13:00:00,23.49,23.5,23.48,23.49,422800.0,21.0159,21.0248,21.0069,21.0159,422800.0
2010-04-14 13:10:00,23.49,23.54,23.48,23.51,647600.0,21.0159,21.0606,21.0069,21.0338,647600.0
2010-04-14 13:20:00,23.5,23.55,23.5,23.52,293200.0,21.0248,21.0696,21.0248,21.0427,293200.0
2010-04-14 13:30:00,23.52,23.54,23.5,23.5,320400.0,21.0427,21.0606,21.0248,21.0248,320400.0
2010-04-14 13:40:00,23.5,23.51,23.48,23.48,246400.0,21.0248,21.0338,21.0069,21.0069,246400.0
2010-04-14 13:50:00,23.48,23.51,23.45,23.5,200400.0,21.0069,21.0338,20.9801,21.0248,200400.0
2010-04-14 14:00:00,23.5,23.6,23.5,23.57,602800.0,21.0248,21.1143,21.0248,21.0875,602800.0
2010-04-14 14:10:00,23.57,23.59,23.54,23.56,293200.0,21.0875,21.1054,21.0606,21.0785,293200.0
2010-04-14 14:20:00,23.56,23.58,23.5,23.56,281200.0,21.0785,21.0964,21.0248,21.0785,281200.0
2010-04-14 14:30:00,23.56,23.61,23.53,23.58,331600.0,21.0785,21.1233,21.0517,21.0964,331600.0
2010-04-14 14:40:00,23.58,23.58,23.53,23.58,270800.0,21.0964,21.0964,21.0517,21.0964,270800.0
2010-04-14 14:50:00,23.57,23.58,23.51,23.54,335600.0,21.0875,21.0964,21.0338,21.0606,335600.0
2010-04-14 15:00:00,23.54,23.54,23.5,23.53,326800.0,21.0606,21.0606,21.0248,21.0517,326800.0
2010-04-14 15:10:00,23.53,23.54,23.5,23.51,194000.0,21.0517,21.0606,21.0248,21.0338,194000.0
2010-04-14 15:20:00,23.52,23.54,23.5,23.51,160000.0,21.0427,21.0606,21.0248,21.0338,160000.0
2010-04-14 15:30:00,23.52,23.57,23.51,23.53,342400.0,21.0427,21.0875,21.0338,21.0517,342400.0
2010-04-14 15:40:00,23.54,23.56,23.51,23.53,530800.0,21.0606,21.0785,21.0338,21.0517,530800.0
2010-04-14 15:50:00,23.53,23.58,23.53,23.58,922800.0,21.0517,21.0964,21.0517,21.0964,922800.0
2010-04-15 09:30:00,23.59,23.81,23.57,23.81,1743200.0,21.1054,21.3022,21.0875,21.3022,1743200.0
2010-04-15 09:40:00,23.81,23.82,23.68,23.7,639600.0,21.3022,21.3111,21.1859,21.2038,639600.0
2010-04-15 09:50:00,23.7,23.7,23.62,23.64,542000.0,21.2038,21.2038,21.1322,21.1501,542000.0
2010-04-15 10:00:00,23.65,23.67,23.62,23.64,609200.0,21.159,21.1769,21.1322,21.1501,609200.0
2010-04-15 10:10:00,23.64,23.66,23.61,23.64,538000.0,21.1501,21.168,21.1233,21.1501,538000.0
2010-04-15 10:20:00,23.64,23.66,23.61,23.64,610400.0,21.1501,21.168,21.1233,21.1501,610400.0
2010-04-15 10:30:00,23.63,23.66,23.59,23.6,318400.0,21.1411,21.168,21.1054,21.1143,318400.0
2010-04-15 10:40:00,23.61,23.62,23.58,23.59,278400.0,21.1233,21.1322,21.0964,21.1054,278400.0
2010-04-15 10:50:00,23.58,23.66,23.58,23.62,310800.0,21.0964,21.168,21.0964,21.1322,310800.0
2010-04-15 11:00:00,23.63,23.64,23.58,23.59,371200.0,21.1411,21.1501,21.0964,21.1054,371200.0
2010-04-15 11:10:00,23.58,23.6,23.55,23.55,422400.0,21.0964,21.1143,21.0696,21.0696,422400.0
2010-04-15 11:20:00,23.56,23.56,23.48,23.49,272800.0,21.0785,21.0785,21.0069,21.0159,272800.0
2010-04-15 11:30:00,23.49,23.58,23.49,23.57,242400.0,21.0159,21.0964,21.0159,21.0875,242400.0
2010-04-15 11:40:00,23.57,23.57,23.52,23.53,191200.0,21.0875,21.0875,21.0427,21.0517,191200.0
2010-04-15 11:50:00,23.54,23.57,23.52,23.56,147600.0,21.0606,21.0875,21.0427,21.0785,147600.0
2010-04-15 12:00:00,23.57,23.57,23.53,23.55,81600.0,21.0875,21.0875,21.0517,21.0696,81600.0
2010-04-15 12:10:00,23.55,23.58,23.53,23.58,95200.0,21.0696,21.0964,21.0517,21.0964,95200.0
2010-04-15 12:20:00,23.58,23.61,23.55,23.59,150800.0,21.0964,21.1233,21.0696,21.1054,150800.0
2010-04-15 12:30:00,23.59,23.6,23.57,23.57,133600.0,21.1054,21.1143,21.0875,21.0875,133600.0
2010-04-15 12:40:00,23.57,23.59,23.56,23.57,123600.0,21.0875,21.1054,21.0785,21.0875,123600.0
2010-04-15 12:50:00,23.57,23.6,23.56,23.6,125600.0,21.0875,21.1143,21.0785,21.1143,125600.0
2010-04-15 13:00:00,23.59,23.61,23.56,23.6,156000.0,21.1054,21.1233,21.0785,21.1143,156000.0
2010-04-15 13:10:00,23.61,23.64,23.59,23.6,439200.0,21.1233,21.1501,21.1054,21.1143,439200.0
2010-04-15 13:20:00,23.59,23.6,23.57,23.6,136800.0,21.1054,21.1143,21.0875,21.1143,136800.0
2010-04-15 13:30:00,23.6,23.6,23.56,23.58,522000.0,21.1143,21.1143,21.0785,21.0964,522000.0
2010-04-15 13:40:00,23.58,23.59,23.55,23.55,112000.0,21.0964,21.1054,21.0696,21.0696,112000.0
2010-04-15 13:50:00,23.55,23.58,23.54,23.57,131600.0,21.0696,21.0964,21.0606,21.0875,131600.0
2010-04-15 14:00:00,23.57,23.61,23.57,23.58,106800.0,21.0875,21.1233,21.0875,21.0964,106800.0
2010-04-15 14:10:00,23.58,23.59,23.55,23.56,142800.0,21.0964,21.1054,21.0696,21.0785,142800.0
2010-04-15 14:20:00,23.56,23.6,23.56,23.6,137200.0,21.0785,21.1143,21.0785,21.1143,137200.0
2010-04-15 14:30:00,23.59,23.6,23.56,23.56,160400.0,21.1054,21.1143,21.0785,21.0785,160400.0
2010-04-15 14:40:00,23.56,23.56,23.51,23.52,388000.0,21.0785,21.0785,21.0338,21.0427,388000.0
2010-04-15 14:50:00,23.53,23.56,23.52,23.55,426000.0,21.0517,21.0785,21.0427,21.0696,426000.0
2010-04-15 15:00:00,23.55,23.59,23.55,23.57,295600.0,21.0696,21.1054,21.0696,21.0875,295600.0
2010-04-15 15:10:00,23.57,23.59,23.56,23.58,208800.0,21.0875,21.1054,21.0785,21.0964,208800.0
2010-04-15 15:20:00,23.58,23.61,23.57,23.57,216000.0,21.0964,21.1233,21.0875,21.0875,216000.0
2010-04-15 15:30:00,23.58,23.58,23.54,23.55,278800.0,21.0964,21.0964,21.0606,21.0696,278800.0
2010-04-15 15:40:00,23.55,23.6,23.54,23.59,502800.0,21.0696,21.1143,21.0606,21.1054,502800.0
2010-04-15 15:50:00,23.59,23.67,23.57,23.61,2778400.0,21.1054,21.1769,21.0875,21.1233,2778400.0
2010-04-16 09:30:00,23.51,23.68,23.48,23.65,1488000.0,21.0338,21.1859,21.0069,21.159,1488000.0
2010-04-16 09:40:00,23.64,23.65,23.56,23.63,350000.0,21.1501,21.159,21.0785,21.1411,350000.0
2010-04-16 09:50:00,23.62,23.68,23.58,23.61,473600.0,21.1322,21.1859,21.0964,21.1233,473600.0
2010-04-16 10:00:00,23.62,23.67,23.59,23.59,539600.0,21.1322,21.1769,21.1054,21.1054,539600.0
2010-04-16 10:10:00,23.6,23.73,23.59,23.69,490000.0,21.1143,21.2306,21.1054,21.1948,490000.0
2010-04-16 10:20:00,23.68,23.7,23.61,23.63,294000.0,21.1859,21.2038,21.1233,21.1411,294000.0
2010-04-16 10:30:00,23.63,23.7,23.52,23.52,494800.0,21.1411,21.2038,21.0427,21.0427,494800.0
2010-04-16 10:40:00,23.53,23.64,23.53,23.54,333600.0,21.0517,21.1501,21.0517,21.0606,333600.0
2010-04-16 10:50:00,23.55,23.55,23.42,23.46,576800.0,21.0696,21.0696,20.9533,20.9891,576800.0
2010-04-16 11:00:00,23.45,23.5,23.45,23.47,375200.0,20.9801,21.0248,20.9801,20.998,375200.0
2010-04-16 11:10:00,23.48,23.48,23.3,23.33,617600.0,21.0069,21.0069,20.8459,20.8727,617600.0
2010-04-16 11:20:00,23.33,23.4,23.3,23.33,562000.0,20.8727,20.9354,20.8459,20.8727,562000.0
2010-04-16 11:30:00,23.33,23.34,23.26,23.28,458400.0,20.8727,20.8817,20.8101,20.828,458400.0
2010-04-16 11:40:00,23.28,23.31,23.21,23.25,504400.0,20.828,20.8549,20.7654,20.8012,504400.0
2010-04-16 11:50:00,23.25,23.31,23.2,23.3,332400.0,20.8012,20.8549,20.7564,20.8459,332400.0
2010-04-16 12:00:00,23.29,23.3,23.22,23.27,331600.0,20.837,20.8459,20.7743,20.8191,331600.0
2010-04-16 12:10:00,23.27,23.32,23.27,23.3,222800.0,20.8191,20.8638,20.8191,20.8459,222800.0
2010-04-16 12:20:00,23.31,23.36,23.28,23.35,347600.0,20.8549,20.8996,20.828,20.8906,347600.0
2010-04-16 12:30:00,23.35,23.35,23.24,23.24,304800.0,20.8906,20.8906,20.7922,20.7922,304800.0
2010-04-16 12:40:00,23.25,23.38,23.25,23.37,356800.0,20.8012,20.9175,20.8012,20.9085,356800.0
2010-04-16 12:50:00,23.38,23.42,23.36,23.39,253200.0,20.9175,20.9533,20.8996,20.9264,253200.0
2010-04-16 13:00:00,23.4,23.4,23.33,23.37,189200.0,20.9354,20.9354,20.8727,20.9085,189200.0
2010-04-16 13:10:00,23.38,23.41,23.33,23.35,149600.0,20.9175,20.9443,20.8727,20.8906,149600.0
2010-04-16 13:20:00,23.34,23.41,23.33,23.39,210800.0,20.8817,20.9443,20.8727,20.9264,210800.0
2010-04-16 13:30:00,23.39,23.4,23.36,23.38,160000.0,20.9264,20.9354,20.8996,20.9175,160000.0
2010-04-16 13:40:00,23.37,23.41,23.36,23.37,172000.0,20.9085,20.9443,20.8996,20.9085,172000.0
2010-04-16 13:50:00,23.37,23.42,23.36,23.4,174800.0,20.9085,20.9533,20.8996,20.9354,174800.0
2010-04-16 14:00:00,23.39,23.49,23.37,23.49,292400.0,20.9264,21.0159,20.9085,21.0159,292400.0
2010-04-16 14:10:00,23.48,23.48,23.39,23.4,186000.0,21.0069,21.0069,20.9264,20.9354,186000.0
2010-04-16 14:20:00,23.4,23.48,23.39,23.48,240000.0,20.9354,21.0069,20.9264,21.0069,240000.0
2010-04-16 14:30:00,23.48,23.52,23.48,23.49,334000.0,21.0069,21.0427,21.0069,21.0159,334000.0
2010-04-16 14:40:00,23.49,23.5,23.45,23.46,253200.0,21.0159,21.0248,20.9801,20.9891,253200.0
2010-04-16 14:50:00,23.45,23.48,23.42,23.43,198400.0,20.9801,21.0069,20.9533,20.9622,198400.0
2010-04-16 15:00:00,23.42,23.43,23.4,23.43,261200.0,20.9533,20.9622,20.9354,20.9622,261200.0
2010-04-16 15:10:00,23.44,23.45,23.41,23.42,192400.0,20.9712,20.9801,20.9443,20.9533,192400.0
2010-04-16 15:20:00,23.41,23.46,23.41,23.45,241600.0,20.9443,20.9891,20.9443,20.9801,241600.0
2010-04-16 15:30:00,23.45,23.48,23.43,23.48,393200.0,20.9801,21.0069,20.9622,21.0069,393200.0
2010-04-16 15:40:00,23.48,23.55,23.47,23.52,646800.0,21.0069,21.0696,20.998,21.0427,646800.0
2010-04-16 15:50:00,23.53,23.55,23.43,23.46,3185200.0,21.0517,21.0696,20.9622,20.9891,3185200.0
2010-04-19 09:30:00,23.3,23.35,23.25,23.28,768400.0,20.8459,20.8906,20.8012,20.828,768400.0
2010-04-19 09:40:00,23.27,23.52,23.27,23.49,566800.0,20.8191,21.0427,20.8191,21.0159,566800.0
2010-04-19 09:50:00,23.49,23.54,23.44,23.47,307200.0,21.0159,21.0606,20.9712,20.998,307200.0
2010-04-19 10:00:00,23.48,23.55,23.46,23.5,212800.0,21.0069,21.0696,20.9891,21.0248,212800.0
2010-04-19 10:10:00,23.5,23.51,23.41,23.46,326400.0,21.0248,21.0338,20.9443,20.9891,326400.0
2010-04-19 10:20:00,23.47,23.5,23.43,23.48,209600.0,20.998,21.0248,20.9622,21.0069,209600.0
2010-04-19 10:30:00,23.46,23.47,23.38,23.39,355600.0,20.9891,20.998,20.9175,20.9264,355600.0
2010-04-19 10:40:00,23.39,23.4,23.33,23.34,205600.0,20.9264,20.9354,20.8727,20.8817,205600.0
2010-04-19 10:50:00,23.35,23.35,23.26,23.28,291200.0,20.8906,20.8906,20.8101,20.828,291200.0
2010-04-19 11:00:00,23.28,23.31,23.25,23.27,334000.0,20.828,20.8549,20.8012,20.8191,334000.0
2010-04-19 11:10:00,23.26,23.3,23.23,23.28,255200.0,20.8101,20.8459,20.7833,20.828,255200.0
2010-04-19 11:20:00,23.28,23.29,23.23,23.26,186000.0,20.828,20.837,20.7833,20.8101,186000.0
2010-04-19 11:30:00,23.26,23.33,23.26,23.33,239200.0,20.8101,20.8727,20.8101,20.8727,239200.0
2010-04-19 11:40:00,23.33,23.37,23.3,23.34,206000.0,20.8727,20.9085,20.8459,20.8817,206000.0
2010-04-19 11:50:00,23.35,23.35,23.22,23.24,370400.0,20.8906,20.8906,20.7743,20.7922,370400.0
2010-04-19 12:00:00,23.25,23.25,23.19,23.2,428400.0,20.8012,20.8012,20.7475,20.7564,428400.0
2010-04-19 12:10:00,23.2,23.22,23.18,23.21,220000.0,20.7564,20.7743,20.7385,20.7654,220000.0
2010-04-19 12:20:00,23.21,23.24,23.18,23.19,112800.0,20.7654,20.7922,20.7385,20.7475,112800.0
2010-04-19 12:30:00,23.19,23.22,23.18,23.21,103600.0,20.7475,20.7743,20.7385,20.7654,103600.0
2010-04-19 12:40:00,23.21,23.24,23.2,23.22,164000.0,20.7654,20.7922,20.7564,20.7743,164000.0
2010-04-19 12:50:00,23.22,23.23,23.2,23.23,162400.0,20.7743,20.7833,20.7564,20.7833,162400.0
2010-04-19 13:00:00,23.22,23.25,23.19,23.21,312800.0,20.7743,20.8012,20.7475,20.7654,312800.0
2010-04-19 13:10:00,23.22,23.23,23.16,23.18,254000.0,20.7743,20.7833,20.7206,20.7385,254000.0
2010-04-19 13:20:00,23.18,23.21,23.15,23.16,363600.0,20.7385,20.7654,20.7117,20.7206,363600.0
2010-04-19 13:30:00,23.16,23.17,23.11,23.12,270000.0,20.7206,20.7296,20.6759,20.6849,270000.0
2010-04-19 13:40:00,23.12,23.13,23.05,23.05,357600.0,20.6849,20.6938,20.6222,20.6222,357600.0
2010-04-19 13:50:00,23.05,23.06,23.02,23.05,334000.0,20.6222,20.6312,20.5954,20.6222,334000.0
2010-04-19 14:00:00,23.05,23.14,23.04,23.11,349200.0,20.6222,20.7028,20.6133,20.6759,349200.0
2010-04-19 14:10:00,23.11,23.18,23.11,23.18,234800.0,20.6759,20.7385,20.6759,20.7385,234800.0
2010-04-19 14:20:00,23.17,23.18,23.1,23.11,329200.0,20.7296,20.7385,20.667,20.6759,329200.0
2010-04-19 14:30:00,23.11,23.13,23.1,23.11,393200.0,20.6759,20.6938,20.667,20.6759,393200.0
2010-04-19 14:40:00,23.12,23.12,23.05,23.07,553600.0,20.6849,20.6849,20.6222,20.6401,553600.0
2010-04-19 14:50:00,23.06,23.13,23.05,23.12,295200.0,20.6312,20.6938,20.6222,20.6849,295200.0
2010-04-19 15:00:00,23.12,23.22,23.12,23.2,264800.0,20.6849,20.7743,20.6849,20.7564,264800.0
2010-04-19 15:10:00,23.2,23.21,23.17,23.18,189600.0,20.7564,20.7654,20.7296,20.7385,189600.0
2010-04-19 15:20:00,23.19,23.25,23.18,23.24,194400.0,20.7475,20.8012,20.7385,20.7922,194400.0
2010-04-19 15:30:00,23.24,23.25,23.19,23.22,340000.0,20.7922,20.8012,20.7475,20.7743,340000.0
2010-04-19 15:40:00,23.22,23.24,23.21,23.24,286400.0,20.7743,20.7922,20.7654,20.7922,286400.0
2010-04-19 15:50:00,23.24,23.29,23.24,23.27,633600.0,20.7922,20.837,20.7922,20.8191,633600.0
2010-04-20 09:30:00,23.41,23.41,23.17,23.26,522000.0,20.9443,20.9443,20.7296,20.8101,522000.0
2010-04-20 09:40:00,23.25,23.26,23.13,23.21,333600.0,20.8012,20.8101,20.6938,20.7654,333600.0
2010-04-20 09:50:00,23.21,23.27,23.17,23.21,275600.0,20.7654,20.8191,20.7296,20.7654,275600.0
2010-04-20 10:00:00,23.2,23.32,23.2,23.3,374800.0,20.7564,20.8638,20.7564,20.8459,374800.0
2010-04-20 10:10:00,23.32,23.33,23.25,23.25,238000.0,20.8638,20.8727,20.8012,20.8012,238000.0
2010-04-20 10:20:00,23.25,23.29,23.2,23.26,279600.0,20.8012,20.837,20.7564,20.8101,279600.0
2010-04-20 10:30:00,23.25,23.27,23.2,23.24,299600.0,20.8012,20.8191,20.7564,20.7922,299600.0
2010-04-20 10:40:00,23.24,23.29,23.24,23.29,112800.0,20.7922,20.837,20.7922,20.837,112800.0
2010-04-20 10:50:00,23.28,23.31,23.27,23.27,294800.0,20.828,20.8549,20.8191,20.8191,294800.0
2010-04-20 11:00:00,23.28,23.31,23.28,23.31,241600.0,20.828,20.8549,20.828,20.8549,241600.0
2010-04-20 11:10:00,23.31,23.31,23.27,23.31,145600.0,20.8549,20.8549,20.8191,20.8549,145600.0
2010-04-20 11:20:00,23.31,23.35,23.3,23.32,252800.0,20.8549,20.8906,20.8459,20.8638,252800.0
2010-04-20 11:30:00,23.32,23.36,23.31,23.35,219200.0,20.8638,20.8996,20.8549,20.8906,219200.0
2010-04-20 11:40:00,23.35,23.39,23.33,23.39,216800.0,20.8906,20.9264,20.8727,20.9264,216800.0
2010-04-20 11:50:00,23.38,23.39,23.36,23.37,173200.0,20.9175,20.9264,20.8996,20.9085,173200.0
2010-04-20 12:00:00,23.38,23.44,23.38,23.41,274800.0,20.9175,20.9712,20.9175,20.9443,274800.0
2010-04-20 12:10:00,23.41,23.48,23.41,23.46,290000.0,20.9443,21.0069,20.9443,20.9891,290000.0
2010-04-20 12:20:00,23.46,23.46,23.43,23.43,138400.0,20.9891,20.9891,20.9622,20.9622,138400.0
2010-04-20 12:30:00,23.43,23.45,23.39,23.39,138000.0,20.9622,20.9801,20.9264,20.9264,138000.0
2010-04-20 12:40:00,23.39,23.43,23.39,23.43,160000.0,20.9264,20.9622,20.9264,20.9622,160000.0
2010-04-20 12:50:00,23.42,23.49,23.42,23.48,276800.0,20.9533,21.0159,20.9533,21.0069,276800.0
2010-04-20 13:00:00,23.48,23.49,23.47,23.47,152800.0,21.0069,21.0159,20.998,20.998,152800.0
2010-04-20 13:10:00,23.47,23.49,23.45,23.48,233200.0,20.998,21.0159,20.9801,21.0069,233200.0
2010-04-20 13:20:00,23.48,23.5,23.48,23.49,164400.0,21.0069,21.0248,21.0069,21.0159,164400.0
2010-04-20 13:30:00,23.49,23.5,23.48,23.5,134000.0,21.0159,21.0248,21.0069,21.0248,134000.0
2010-04-20 13:40:00,23.5,23.52,23.49,23.5,172400.0,21.0248,21.0427,21.0159,21.0248,172400.0
2010-04-20 13:50:00,23.5,23.52,23.49,23.52,142800.0,21.0248,21.0427,21.0159,21.0427,142800.0
2010-04-20 14:00:00,23.52,23.52,23.48,23.49,211600.0,21.0427,21.0427,21.0069,21.0159,211600.0
2010-04-20 14:10:00,23.48,23.51,23.45,23.5,158000.0,21.0069,21.0338,20.9801,21.0248,158000.0
2010-04-20 14:20:00,23.5,23.51,23.46,23.47,78000.0,21.0248,21.0338,20.9891,20.998,78000.0
2010-04-20 14:30:00,23.47,23.48,23.45,23.48,102000.0,20.998,21.0069,20.9801,21.0069,102000.0
2010-04-20 14:40:00,23.48,23.5,23.47,23.5,91600.0,21.0069,21.0248,20.998,21.0248,91600.0
2010-04-20 14:50:00,23.5,23.5,23.48,23.49,112400.0,21.0248,21.0248,21.0069,21.0159,112400.0
2010-04-20 15:00:00,23.49,23.49,23.46,23.46,94800.0,21.0159,21.0159,20.9891,20.9891,94800.0
2010-04-20 15:10:00,23.47,23.47,23.41,23.42,91600.0,20.998,20.998,20.9443,20.9533,91600.0
2010-04-20 15:20:00,23.41,23.46,23.4,23.44,112400.0,20.9443,20.9891,20.9354,20.9712,112400.0
2010-04-20 15:30:00,23.45,23.46,23.41,23.46,272000.0,20.9801,20.9891,20.9443,20.9891,272000.0
2010-04-20 15:40:00,23.45,23.49,23.45,23.49,274400.0,20.9801,21.0159,20.9801,21.0159,274400.0
2010-04-20 15:50:00,23.49,23.51,23.48,23.51,508000.0,21.0159,21.0338,21.0069,21.0338,508000.0
2010-04-21 09:30:00,23.59,23.6,23.43,23.49,747200.0,21.1054,21.1143,20.9622,21.0159,747200.0
2010-04-21 09:40:00,23.49,23.5,23.41,23.43,526400.0,21.0159,21.0248,20.9443,20.9622,526400.0
2010-04-21 09:50:00,23.43,23.43,23.32,23.34,518800.0,20.9622,20.9622,20.8638,20.8817,518800.0
2010-04-21 10:00:00,23.34,23.42,23.31,23.39,373600.0,20.8817,20.9533,20.8549,20.9264,373600.0
2010-04-21 10:10:00,23.39,23.45,23.39,23.4,218400.0,20.9264,20.9801,20.9264,20.9354,218400.0
2010-04-21 10:20:00,23.4,23.46,23.38,23.45,163200.0,20.9354,20.9891,20.9175,20.9801,163200.0
2010-04-21 10:30:00,23.44,23.46,23.4,23.43,250400.0,20.9712,20.9891,20.9354,20.9622,250400.0
2010-04-21 10:40:00,23.43,23.46,23.42,23.43,201600.0,20.9622,20.9891,20.9533,20.9622,201600.0
2010-04-21 10:50:00,23.43,23.49,23.41,23.46,300400.0,20.9622,21.0159,20.9443,20.9891,300400.0
2010-04-21 11:00:00,23.46,23.5,23.45,23.5,164800.0,20.9891,21.0248,20.9801,21.0248,164800.0
2010-04-21 11:10:00,23.5,23.5,23.47,23.49,217200.0,21.0248,21.0248,20.998,21.0159,217200.0
2010-04-21 11:20:00,23.49,23.52,23.45,23.46,254000.0,21.0159,21.0427,20.9801,20.9891,254000.0
2010-04-21 11:30:00,23.46,23.46,23.37,23.39,343200.0,20.9891,20.9891,20.9085,20.9264,343200.0
2010-04-21 11:40:00,23.39,23.41,23.36,23.4,198800.0,20.9264,20.9443,20.8996,20.9354,198800.0
2010-04-21 11:50:00,23.4,23.46,23.4,23.45,136800.0,20.9354,20.9891,20.9354,20.9801,136800.0
2010-04-21 12:00:00,23.45,23.47,23.41,23.47,131200.0,20.9801,20.998,20.9443,20.998,131200.0
2010-04-21 12:10:00,23.47,23.48,23.46,23.48,85600.0,20.998,21.0069,20.9891,21.0069,85600.0
2010-04-21 12:20:00,23.48,23.48,23.43,23.44,113200.0,21.0069,21.0069,20.9622,20.9712,113200.0
2010-04-21 12:30:00,23.44,23.44,23.41,23.44,170000.0,20.9712,20.9712,20.9443,20.9712,170000.0
2010-04-21 12:40:00,23.45,23.46,23.41,23.41,148800.0,20.9801,20.9891,20.9443,20.9443,148800.0
2010-04-21 12:50:00,23.41,23.41,23.34,23.34,134800.0,20.9443,20.9443,20.8817,20.8817,134800.0
2010-04-21 13:00:00,23.35,23.38,23.34,23.34,186800.0,20.8906,20.9175,20.8817,20.8817,186800.0
2010-04-21 13:10:00,23.34,23.36,23.33,23.35,136800.0,20.8817,20.8996,20.8727,20.8906,136800.0
2010-04-21 13:20:00,23.35,23.37,23.34,23.35,98400.0,20.8906,20.9085,20.8817,20.8906,98400.0
2010-04-21 13:30:00,23.35,23.38,23.35,23.37,122800.0,20.8906,20.9175,20.8906,20.9085,122800.0
2010-04-21 13:40:00,23.37,23.38,23.35,23.35,109600.0,20.9085,20.9175,20.8906,20.8906,109600.0
2010-04-21 13:50:00,23.35,23.36,23.34,23.35,103200.0,20.8906,20.8996,20.8817,20.8906,103200.0
2010-04-21 14:00:00,23.34,23.36,23.32,23.36,132400.0,20.8817,20.8996,20.8638,20.8996,132400.0
2010-04-21 14:10:00,23.36,23.36,23.31,23.33,171600.0,20.8996,20.8996,20.8549,20.8727,171600.0
2010-04-21 14:20:00,23.32,23.35,23.31,23.34,150400.0,20.8638,20.8906,20.8549,20.8817,150400.0
2010-04-21 14:30:00,23.34,23.34,23.25,23.26,268000.0,20.8817,20.8817,20.8012,20.8101,268000.0
2010-04-21 14:40:00,23.25,23.27,23.22,23.23,329600.0,20.8012,20.8191,20.7743,20.7833,329600.0
2010-04-21 14:50:00,23.23,23.26,23.22,23.25,219600.0,20.7833,20.8101,20.7743,20.8012,219600.0
2010-04-21 15:00:00,23.25,23.28,23.25,23.27,190000.0,20.8012,20.828,20.8012,20.8191,190000.0
2010-04-21 15:10:00,23.27,23.28,23.23,23.25,298400.0,20.8191,20.828,20.7833,20.8012,298400.0
2010-04-21 15:20:00,23.25,23.28,23.23,23.25,220400.0,20.8012,20.828,20.7833,20.8012,220400.0
2010-04-21 15:30:00,23.25,23.34,23.25,23.3,413600.0,20.8012,20.8817,20.8012,20.8459,413600.0
2010-04-21 15:40:00,23.3,23.33,23.29,23.31,709600.0,20.8459,20.8727,20.837,20.8549,709600.0
2010-04-21 15:50:00,23.31,23.32,23.29,23.29,1068800.0,20.8549,20.8638,20.837,20.837,1068800.0
2010-04-22 09:30:00,23.21,23.33,23.19,23.28,528000.0,20.7654,20.8727,20.7475,20.828,528000.0
2010-04-22 09:40:00,23.27,23.27,23.15,23.15,443200.0,20.8191,20.8191,20.7117,20.7117,443200.0
2010-04-22 09:50:00,23.16,23.17,23.13,23.16,344800.0,20.7206,20.7296,20.6938,20.7206,344800.0
2010-04-22 10:00:00,23.14,23.23,23.11,23.19,537600.0,20.7028,20.7833,20.6759,20.7475,537600.0
2010-04-22 10:10:00,23.19,23.25,23.15,23.23,169200.0,20.7475,20.8012,20.7117,20.7833,169200.0
2010-04-22 10:20:00,23.23,23.31,23.23,23.28,258000.0,20.7833,20.8549,20.7833,20.828,258000.0
2010-04-22 10:30:00,23.3,23.39,23.28,23.37,472400.0,20.8459,20.9264,20.828,20.9085,472400.0
2010-04-22 10:40:00,23.37,23.38,23.33,23.37,200400.0,20.9085,20.9175,20.8727,20.9085,200400.0
2010-04-22 10:50:00,23.37,23.37,23.34,23.34,132400.0,20.9085,20.9085,20.8817,20.8817,132400.0
2010-04-22 11:00:00,23.33,23.35,23.32,23.33,360000.0,20.8727,20.8906,20.8638,20.8727,360000.0
2010-04-22 11:10:00,23.32,23.33,23.23,23.24,248000.0,20.8638,20.8727,20.7833,20.7922,248000.0
2010-04-22 11:20:00,23.25,23.25,23.19,23.19,244800.0,20.8012,20.8012,20.7475,20.7475,244800.0
2010-04-22 11:30:00,23.19,23.22,23.15,23.22,356000.0,20.7475,20.7743,20.7117,20.7743,356000.0
2010-04-22 11:40:00,23.21,23.24,23.2,23.21,199600.0,20.7654,20.7922,20.7564,20.7654,199600.0
2010-04-22 11:50:00,23.21,23.25,23.2,23.25,240000.0,20.7654,20.8012,20.7564,20.8012,240000.0
2010-04-22 12:00:00,23.25,23.35,23.24,23.34,364000.0,20.8012,20.8906,20.7922,20.8817,364000.0
2010-04-22 12:10:00,23.34,23.37,23.33,23.37,277600.0,20.8817,20.9085,20.8727,20.9085,277600.0
2010-04-22 12:20:00,23.36,23.43,23.36,23.43,320400.0,20.8996,20.9622,20.8996,20.9622,320400.0
2010-04-22 12:30:00,23.43,23.44,23.39,23.4,362800.0,20.9622,20.9712,20.9264,20.9354,362800.0
2010-04-22 12:40:00,23.39,23.41,23.36,23.36,122000.0,20.9264,20.9443,20.8996,20.8996,122000.0
2010-04-22 12:50:00,23.36,23.41,23.36,23.41,91200.0,20.8996,20.9443,20.8996,20.9443,91200.0
2010-04-22 13:00:00,23.41,23.5,23.41,23.49,264800.0,20.9443,21.0248,20.9443,21.0159,264800.0
2010-04-22 13:10:00,23.5,23.55,23.5,23.54,280000.0,21.0248,21.0696,21.0248,21.0606,280000.0
2010-04-22 13:20:00,23.54,23.57,23.54,23.55,216400.0,21.0606,21.0875,21.0606,21.0696,216400.0
2010-04-22 13:30:00,23.55,23.6,23.54,23.58,428000.0,21.0696,21.1143,21.0606,21.0964,428000.0
2010-04-22 13:40:00,23.58,23.65,23.58,23.65,412000.0,21.0964,21.159,21.0964,21.159,412000.0
2010-04-22 13:50:00,23.65,23.67,23.6,23.67,341600.0,21.159,21.1769,21.1143,21.1769,341600.0
2010-04-22 14:00:00,23.67,23.68,23.61,23.62,240400.0,21.1769,21.1859,21.1233,21.1322,240400.0
2010-04-22 14:10:00,23.62,23.63,23.6,23.6,272000.0,21.1322,21.1411,21.1143,21.1143,272000.0
2010-04-22 14:20:00,23.6,23.62,23.55,23.61,304400.0,21.1143,21.1322,21.0696,21.1233,304400.0
2010-04-22 14:30:00,23.61,23.63,23.59,23.59,460000.0,21.1233,21.1411,21.1054,21.1054,460000.0
2010-04-22 14:40:00,23.59,23.61,23.57,23.59,212800.0,21.1054,21.1233,21.0875,21.1054,212800.0
2010-04-22 14:50:00,23.58,23.61,23.56,23.61,198400.0,21.0964,21.1233,21.0785,21.1233,198400.0
2010-04-22 15:00:00,23.61,23.65,23.6,23.61,563600.0,21.1233,21.159,21.1143,21.1233,563600.0
2010-04-22 15:10:00,23.61,23.7,23.61,23.68,333200.0,21.1233,21.2038,21.1233,21.1859,333200.0
2010-04-22 15:20:00,23.68,23.75,23.68,23.75,442000.0,21.1859,21.2485,21.1859,21.2485,442000.0
2010-04-22 15:30:00,23.75,23.75,23.73,23.73,655600.0,21.2485,21.2485,21.2306,21.2306,655600.0
2010-04-22 15:40:00,23.73,23.78,23.72,23.75,805600.0,21.2306,21.2753,21.2217,21.2485,805600.0
2010-04-22 15:50:00,23.75,23.8,23.75,23.78,1122400.0,21.2485,21.2932,21.2485,21.2753,1122400.0
2010-04-23 09:30:00,24.05,24.1,23.81,23.92,1212800.0,21.5169,21.5616,21.3022,21.4006,1212800.0
2010-04-23 09:40:00,23.92,23.93,23.87,23.9,650800.0,21.4006,21.4095,21.3559,21.3827,650800.0
2010-04-23 09:50:00,23.9,24.0,23.88,23.98,476800.0,21.3827,21.4722,21.3648,21.4543,476800.0
2010-04-23 10:00:00,23.98,24.16,23.98,24.15,944800.0,21.4543,21.6153,21.4543,21.6064,944800.0
2010-04-23 10:10:00,24.15,24.21,24.08,24.09,539600.0,21.6064,21.6601,21.5437,21.5527,539600.0
2010-04-23 10:20:00,24.09,24.14,24.08,24.09,259200.0,21.5527,21.5974,21.5437,21.5527,259200.0
2010-04-23 10:30:00,24.09,24.14,24.07,24.11,328800.0,21.5527,21.5974,21.5348,21.5706,328800.0
2010-04-23 10:40:00,24.11,24.15,24.1,24.13,224800.0,21.5706,21.6064,21.5616,21.5885,224800.0
2010-04-23 10:50:00,24.14,24.16,24.09,24.1,332800.0,21.5974,21.6153,21.5527,21.5616,332800.0
2010-04-23 11:00:00,24.1,24.11,23.93,23.96,613600.0,21.5616,21.5706,21.4095,21.4364,613600.0
2010-04-23 11:10:00,23.96,24.05,23.95,24.05,201600.0,21.4364,21.5169,21.4274,21.5169,201600.0
2010-04-23 11:20:00,24.05,24.06,24.0,24.02,244000.0,21.5169,21.5259,21.4722,21.4901,244000.0
2010-04-23 11:30:00,24.02,24.02,23.93,23.97,250800.0,21.4901,21.4901,21.4095,21.4453,250800.0
2010-04-23 11:40:00,23.96,24.0,23.95,24.0,119200.0,21.4364,21.4722,21.4274,21.4722,119200.0
2010-04-23 11:50:00,24.0,24.02,23.99,24.0,142800.0,21.4722,21.4901,21.4632,21.4722,142800.0
2010-04-23 12:00:00,24.0,24.01,23.99,23.99,98800.0,21.4722,21.4811,21.4632,21.4632,98800.0
2010-04-23 12:10:00,23.99,23.99,23.9,23.92,172800.0,21.4632,21.4632,21.3827,21.4006,172800.0
2010-04-23 12:20:00,23.93,23.98,23.92,23.97,165200.0,21.4095,21.4543,21.4006,21.4453,165200.0
2010-04-23 12:30:00,23.97,23.98,23.95,23.97,121200.0,21.4453,21.4543,21.4274,21.4453,121200.0
2010-04-23 12:40:00,23.98,23.99,23.95,23.96,100800.0,21.4543,21.4632,21.4274,21.4364,100800.0
2010-04-23 12:50:00,23.96,23.99,23.91,23.99,166400.0,21.4364,21.4632,21.3917,21.4632,166400.0
2010-04-23 13:00:00,23.99,24.07,23.99,24.05,249600.0,21.4632,21.5348,21.4632,21.5169,249600.0
2010-04-23 13:10:00,24.05,24.05,23.97,23.98,157600.0,21.5169,21.5169,21.4453,21.4543,157600.0
2010-04-23 13:20:00,23.99,24.02,23.98,24.0,141200.0,21.4632,21.4901,21.4543,21.4722,141200.0
2010-04-23 13:30:00,24.0,24.0,23.96,23.97,80800.0,21.4722,21.4722,21.4364,21.4453,80800.0
2010-04-23 13:40:00,23.96,24.01,23.96,24.0,78800.0,21.4364,21.4811,21.4364,21.4722,78800.0
2010-04-23 13:50:00,24.0,24.01,23.96,23.96,149200.0,21.4722,21.4811,21.4364,21.4364,149200.0
2010-04-23 14:00:00,23.96,23.98,23.93,23.95,138400.0,21.4364,21.4543,21.4095,21.4274,138400.0
2010-04-23 14:10:00,23.96,23.98,23.95,23.95,114000.0,21.4364,21.4543,21.4274,21.4274,114000.0
2010-04-23 14:20:00,23.95,23.96,23.93,23.94,109200.0,21.4274,21.4364,21.4095,21.4185,109200.0
2010-04-23 14:30:00,23.94,24.0,23.93,24.0,162800.0,21.4185,21.4722,21.4095,21.4722,162800.0
2010-04-23 14:40:00,24.0,24.05,24.0,24.03,181200.0,21.4722,21.5169,21.4722,21.499,181200.0
2010-04-23 14:50:00,24.03,24.11,24.03,24.11,263600.0,21.499,21.5706,21.499,21.5706,263600.0
2010-04-23 15:00:00,24.11,24.11,24.01,24.02,268400.0,21.5706,21.5706,21.4811,21.4901,268400.0
2010-04-23 15:10:00,24.01,24.11,24.01,24.1,345600.0,21.4811,21.5706,21.4811,21.5616,345600.0
2010-04-23 15:20:00,24.1,24.12,24.09,24.12,313600.0,21.5616,21.5795,21.5527,21.5795,313600.0
2010-04-23 15:30:00,24.12,24.13,24.1,24.1,344000.0,21.5795,21.5885,21.5616,21.5616,344000.0
2010-04-23 15:40:00,24.1,24.13,24.05,24.11,448800.0,21.5616,21.5885,21.5169,21.5706,448800.0
2010-04-23 15:50:00,24.11,24.15,24.1,24.15,588000.0,21.5706,21.6064,21.5616,21.6064,588000.0
2010-04-26 09:30:00,24.26,24.27,24.15,24.23,1183200.0,21.7048,21.7137,21.6064,21.678,1183200.0
2010-04-26 09:40:00,24.23,24.3,24.17,24.21,646400.0,21.678,21.7406,21.6243,21.6601,646400.0
2010-04-26 09:50:00,24.21,24.23,24.11,24.12,443200.0,21.6601,21.678,21.5706,21.5795,443200.0
2010-04-26 10:00:00,24.11,24.13,24.04,24.1,470800.0,21.5706,21.5885,21.508,21.5616,470800.0
2010-04-26 10:10:00,24.11,24.13,24.0,24.0,391600.0,21.5706,21.5885,21.4722,21.4722,391600.0
2010-04-26 10:20:00,24.0,24.0,23.93,23.94,501200.0,21.4722,21.4722,21.4095,21.4185,501200.0
2010-04-26 10:30:00,23.93,23.95,23.89,23.92,426800.0,21.4095,21.4274,21.3738,21.4006,426800.0
2010-04-26 10:40:00,23.93,24.03,23.92,24.02,330800.0,21.4095,21.499,21.4006,21.4901,330800.0
2010-04-26 10:50:00,24.01,24.07,24.01,24.06,774800.0,21.4811,21.5348,21.4811,21.5259,774800.0
2010-04-26 11:00:00,24.06,24.13,24.06,24.08,362400.0,21.5259,21.5885,21.5259,21.5437,362400.0
2010-04-26 11:10:00,24.08,24.12,24.06,24.07,196800.0,21.5437,21.5795,21.5259,21.5348,196800.0
2010-04-26 11:20:00,24.07,24.13,24.07,24.09,227600.0,21.5348,21.5885,21.5348,21.5527,227600.0
2010-04-26 11:30:00,24.09,24.09,24.05,24.05,370800.0,21.5527,21.5527,21.5169,21.5169,370800.0
2010-04-26 11:40:00,24.05,24.11,24.04,24.11,187200.0,21.5169,21.5706,21.508,21.5706,187200.0
2010-04-26 11:50:00,24.11,24.14,24.09,24.11,112400.0,21.5706,21.5974,21.5527,21.5706,112400.0
2010-04-26 12:00:00,24.1,24.12,24.09,24.1,298800.0,21.5616,21.5795,21.5527,21.5616,298800.0
2010-04-26 12:10:00,24.1,24.15,24.1,24.13,148000.0,21.5616,21.6064,21.5616,21.5885,148000.0
2010-04-26 12:20:00,24.13,24.17,24.12,24.17,136400.0,21.5885,21.6243,21.5795,21.6243,136400.0
2010-04-26 12:30:00,24.17,24.19,24.16,24.16,241200.0,21.6243,21.6422,21.6153,21.6153,241200.0
2010-04-26 12:40:00,24.16,24.17,24.1,24.11,223600.0,21.6153,21.6243,21.5616,21.5706,223600.0
2010-04-26 12:50:00,24.11,24.14,24.1,24.12,198400.0,21.5706,21.5974,21.5616,21.5795,198400.0
2010-04-26 13:00:00,24.12,24.15,24.1,24.14,222800.0,21.5795,21.6064,21.5616,21.5974,222800.0
2010-04-26 13:10:00,24.14,24.19,24.14,24.18,112000.0,21.5974,21.6422,21.5974,21.6332,112000.0
2010-04-26 13:20:00,24.18,24.21,24.15,24.17,163600.0,21.6332,21.6601,21.6064,21.6243,163600.0
2010-04-26 13:30:00,24.17,24.21,24.17,24.21,193600.0,21.6243,21.6601,21.6243,21.6601,193600.0
2010-04-26 13:40:00,24.2,24.23,24.2,24.22,218400.0,21.6511,21.678,21.6511,21.669,218400.0
2010-04-26 13:50:00,24.22,24.22,24.18,24.21,205600.0,21.669,21.669,21.6332,21.6601,205600.0
2010-04-26 14:00:00,24.21,24.21,24.11,24.11,224800.0,21.6601,21.6601,21.5706,21.5706,224800.0
2010-04-26 14:10:00,24.11,24.18,24.11,24.18,207600.0,21.5706,21.6332,21.5706,21.6332,207600.0
2010-04-26 14:20:00,24.19,24.21,24.18,24.19,228400.0,21.6422,21.6601,21.6332,21.6422,228400.0
2010-04-26 14:30:00,24.19,24.2,24.15,24.15,190000.0,21.6422,21.6511,21.6064,21.6064,190000.0
2010-04-26 14:40:00,24.15,24.17,24.14,24.17,170800.0,21.6064,21.6243,21.5974,21.6243,170800.0
2010-04-26 14:50:00,24.16,24.17,24.13,24.14,244400.0,21.6153,21.6243,21.5885,21.5974,244400.0
2010-04-26 15:00:00,24.14,24.15,24.08,24.08,270800.0,21.5974,21.6064,21.5437,21.5437,270800.0
2010-04-26 15:10:00,24.09,24.13,24.04,24.05,467600.0,21.5527,21.5885,21.508,21.5169,467600.0
2010-04-26 15:20:00,24.04,24.05,23.99,24.03,670800.0,21.508,21.5169,21.4632,21.499,670800.0
2010-04-26 15:30:00,24.03,24.07,24.01,24.07,550800.0,21.499,21.5348,21.4811,21.5348,550800.0
2010-04-26 15:40:00,24.06,24.07,23.98,24.05,990800.0,21.5259,21.5348,21.4543,21.5169,990800.0
2010-04-26 15:50:00,24.05,24.09,23.99,24.0,1236800.0,21.5169,21.5527,21.4632,21.4722,1236800.0
2010-04-27 09:30:00,23.99,24.06,23.93,24.04,743200.0,21.4632,21.5259,21.4095,21.508,743200.0
2010-04-27 09:40:00,24.03,24.04,23.94,23.95,464000.0,21.499,21.508,21.4185,21.4274,464000.0
2010-04-27 09:50:00,23.96,23.98,23.88,23.94,372000.0,21.4364,21.4543,21.3648,21.4185,372000.0
2010-04-27 10:00:00,23.95,23.98,23.89,23.91,322000.0,21.4274,21.4543,21.3738,21.3917,322000.0
2010-04-27 10:10:00,23.91,23.93,23.88,23.88,253600.0,21.3917,21.4095,21.3648,21.3648,253600.0
2010-04-27 10:20:00,23.88,23.9,23.85,23.88,337200.0,21.3648,21.3827,21.338,21.3648,337200.0
2010-04-27 10:30:00,23.88,23.93,23.86,23.92,272400.0,21.3648,21.4095,21.3469,21.4006,272400.0
2010-04-27 10:40:00,23.91,23.92,23.8,23.81,336000.0,21.3917,21.4006,21.2932,21.3022,336000.0
2010-04-27 10:50:00,23.82,23.82,23.76,23.81,262800.0,21.3111,21.3111,21.2575,21.3022,262800.0
2010-04-27 11:00:00,23.81,23.82,23.77,23.77,220000.0,21.3022,21.3111,21.2664,21.2664,220000.0
2010-04-27 11:10:00,23.78,23.8,23.73,23.79,383600.0,21.2753,21.2932,21.2306,21.2843,383600.0
2010-04-27 11:20:00,23.79,23.79,23.65,23.66,447200.0,21.2843,21.2843,21.159,21.168,447200.0
2010-04-27 11:30:00,23.65,23.66,23.42,23.55,1162400.0,21.159,21.168,20.9533,21.0696,1162400.0
2010-04-27 11:40:00,23.56,23.6,23.55,23.56,453200.0,21.0785,21.1143,21.0696,21.0785,453200.0
2010-04-27 11:50:00,23.55,23.61,23.51,23.54,429600.0,21.0696,21.1233,21.0338,21.0606,429600.0
2010-04-27 12:00:00,23.54,23.54,23.5,23.51,612000.0,21.0606,21.0606,21.0248,21.0338,612000.0
2010-04-27 12:10:00,23.51,23.52,23.45,23.49,468800.0,21.0338,21.0427,20.9801,21.0159,468800.0
2010-04-27 12:20:00,23.5,23.55,23.47,23.52,400400.0,21.0248,21.0696,20.998,21.0427,400400.0
2010-04-27 12:30:00,23.52,23.65,23.51,23.65,341200.0,21.0427,21.159,21.0338,21.159,341200.0
2010-04-27 12:40:00,23.64,23.65,23.61,23.61,249200.0,21.1501,21.159,21.1233,21.1233,249200.0
2010-04-27 12:50:00,23.61,23.65,23.58,23.58,180000.0,21.1233,21.159,21.0964,21.0964,180000.0
2010-04-27 13:00:00,23.59,23.59,23.55,23.55,200400.0,21.1054,21.1054,21.0696,21.0696,200400.0
2010-04-27 13:10:00,23.56,23.58,23.53,23.57,155600.0,21.0785,21.0964,21.0517,21.0875,155600.0
2010-04-27 13:20:00,23.57,23.61,23.56,23.59,252800.0,21.0875,21.1233,21.0785,21.1054,252800.0
2010-04-27 13:30:00,23.59,23.61,23.54,23.54,187600.0,21.1054,21.1233,21.0606,21.0606,187600.0
2010-04-27 13:40:00,23.54,23.54,23.51,23.53,256800.0,21.0606,21.0606,21.0338,21.0517,256800.0
2010-04-27 13:50:00,23.53,23.54,23.51,23.53,303200.0,21.0517,21.0606,21.0338,21.0517,303200.0
2010-04-27 14:00:00,23.54,23.59,23.53,23.55,351600.0,21.0606,21.1054,21.0517,21.0696,351600.0
2010-04-27 14:10:00,23.55,23.58,23.54,23.56,185200.0,21.0696,21.0964,21.0606,21.0785,185200.0
2010-04-27 14:20:00,23.56,23.57,23.53,23.53,330800.0,21.0785,21.0875,21.0517,21.0517,330800.0
2010-04-27 14:30:00,23.53,23.55,23.51,23.52,195600.0,21.0517,21.0696,21.0338,21.0427,195600.0
2010-04-27 14:40:00,23.51,23.52,23.49,23.51,422800.0,21.0338,21.0427,21.0159,21.0338,422800.0
2010-04-27 14:50:00,23.51,23.51,23.46,23.48,206000.0,21.0338,21.0338,20.9891,21.0069,206000.0
2010-04-27 15:00:00,23.48,23.48,23.44,23.47,508000.0,21.0069,21.0069,20.9712,20.998,508000.0
2010-04-27 15:10:00,23.47,23.51,23.46,23.5,489600.0,20.998,21.0338,20.9891,21.0248,489600.0
2010-04-27 15:20:00,23.5,23.52,23.47,23.48,279200.0,21.0248,21.0427,20.998,21.0069,279200.0
2010-04-27 15:30:00,23.48,23.49,23.45,23.46,616400.0,21.0069,21.0159,20.9801,20.9891,616400.0
2010-04-27 15:40:00,23.46,23.46,23.36,23.36,1202000.0,20.9891,20.9891,20.8996,20.8996,1202000.0
2010-04-27 15:50:00,23.36,23.38,23.22,23.24,1858800.0,20.8996,20.9175,20.7743,20.7922,1858800.0
2010-04-28 09:30:00,23.43,23.52,23.29,23.3,1174400.0,20.9622,21.0427,20.837,20.8459,1174400.0
2010-04-28 09:40:00,23.3,23.31,23.23,23.25,472800.0,20.8459,20.8549,20.7833,20.8012,472800.0
2010-04-28 09:50:00,23.25,23.39,23.22,23.31,628400.0,20.8012,20.9264,20.7743,20.8549,628400.0
2010-04-28 10:00:00,23.31,23.31,23.25,23.26,986800.0,20.8549,20.8549,20.8012,20.8101,986800.0
2010-04-28 10:10:00,23.26,23.29,23.18,23.23,524000.0,20.8101,20.837,20.7385,20.7833,524000.0
2010-04-28 10:20:00,23.23,23.25,23.2,23.2,211200.0,20.7833,20.8012,20.7564,20.7564,211200.0
2010-04-28 10:30:00,23.2,23.2,23.11,23.12,525600.0,20.7564,20.7564,20.6759,20.6849,525600.0
2010-04-28 10:40:00,23.11,23.15,23.08,23.11,534800.0,20.6759,20.7117,20.6491,20.6759,534800.0
2010-04-28 10:50:00,23.11,23.24,23.11,23.2,324000.0,20.6759,20.7922,20.6759,20.7564,324000.0
2010-04-28 11:00:00,23.2,23.26,23.15,23.16,244000.0,20.7564,20.8101,20.7117,20.7206,244000.0
2010-04-28 11:10:00,23.16,23.27,23.16,23.27,250800.0,20.7206,20.8191,20.7206,20.8191,250800.0
2010-04-28 11:20:00,23.27,23.31,23.15,23.21,613600.0,20.8191,20.8549,20.7117,20.7654,613600.0
2010-04-28 11:30:00,23.21,23.23,23.13,23.15,433600.0,20.7654,20.7833,20.6938,20.7117,433600.0
2010-04-28 11:40:00,23.15,23.2,23.14,23.18,251200.0,20.7117,20.7564,20.7028,20.7385,251200.0
2010-04-28 11:50:00,23.18,23.18,23.13,23.16,157600.0,20.7385,20.7385,20.6938,20.7206,157600.0
2010-04-28 12:00:00,23.16,23.19,23.11,23.14,410000.0,20.7206,20.7475,20.6759,20.7028,410000.0
2010-04-28 12:10:00,23.13,23.15,23.12,23.13,242400.0,20.6938,20.7117,20.6849,20.6938,242400.0
2010-04-28 12:20:00,23.13,23.25,23.13,23.22,371200.0,20.6938,20.8012,20.6938,20.7743,371200.0
2010-04-28 12:30:00,23.21,23.25,23.2,23.22,274400.0,20.7654,20.8012,20.7564,20.7743,274400.0
2010-04-28 12:40:00,23.23,23.29,23.2,23.23,248800.0,20.7833,20.837,20.7564,20.7833,248800.0
2010-04-28 12:50:00,23.23,23.27,23.21,23.25,199200.0,20.7833,20.8191,20.7654,20.8012,199200.0
2010-04-28 13:00:00,23.25,23.29,23.23,23.29,218800.0,20.8012,20.837,20.7833,20.837,218800.0
2010-04-28 13:10:00,23.29,23.29,23.26,23.28,180800.0,20.837,20.837,20.8101,20.828,180800.0
2010-04-28 13:20:00,23.28,23.29,23.26,23.29,264400.0,20.828,20.837,20.8101,20.837,264400.0
2010-04-28 13:30:00,23.29,23.3,23.26,23.3,228400.0,20.837,20.8459,20.8101,20.8459,228400.0
2010-04-28 13:40:00,23.31,23.31,23.26,23.27,426400.0,20.8549,20.8549,20.8101,20.8191,426400.0
2010-04-28 13:50:00,23.28,23.3,23.27,23.29,244400.0,20.828,20.8459,20.8191,20.837,244400.0
2010-04-28 14:00:00,23.29,23.3,23.27,23.29,342800.0,20.837,20.8459,20.8191,20.837,342800.0
2010-04-28 14:10:00,23.29,23.4,23.28,23.31,577600.0,20.837,20.9354,20.828,20.8549,577600.0
2010-04-28 14:20:00,23.31,23.33,23.27,23.28,538800.0,20.8549,20.8727,20.8191,20.828,538800.0
2010-04-28 14:30:00,23.28,23.29,23.26,23.28,433600.0,20.828,20.837,20.8101,20.828,433600.0
2010-04-28 14:40:00,23.28,23.31,23.24,23.26,355600.0,20.828,20.8549,20.7922,20.8101,355600.0
2010-04-28 14:50:00,23.26,23.32,23.25,23.3,377600.0,20.8101,20.8638,20.8012,20.8459,377600.0
2010-04-28 15:00:00,23.31,23.33,23.27,23.28,340400.0,20.8549,20.8727,20.8191,20.828,340400.0
2010-04-28 15:10:00,23.28,23.29,23.26,23.28,384000.0,20.828,20.837,20.8101,20.828,384000.0
2010-04-28 15:20:00,23.28,23.29,23.25,23.26,429600.0,20.828,20.837,20.8012,20.8101,429600.0
2010-04-28 15:30:00,23.26,23.3,23.25,23.27,678400.0,20.8101,20.8459,20.8012,20.8191,678400.0
2010-04-28 15:40:00,23.27,23.28,23.21,23.25,1134800.0,20.8191,20.828,20.7654,20.8012,1134800.0
2010-04-28 15:50:00,23.24,23.4,23.24,23.4,2392400.0,20.7922,20.9354,20.7922,20.9354,2392400.0
2010-04-29 09:30:00,23.46,23.49,23.13,23.19,1816400.0,20.9891,21.0159,20.6938,20.7475,1816400.0
2010-04-29 09:40:00,23.2,23.25,23.03,23.06,1823200.0,20.7564,20.8012,20.6043,20.6312,1823200.0
2010-04-29 09:50:00,23.08,23.28,23.05,23.25,1314000.0,20.6491,20.828,20.6222,20.8012,1314000.0
2010-04-29 10:00:00,23.25,23.38,23.22,23.37,1244000.0,20.8012,20.9175,20.7743,20.9085,1244000.0
2010-04-29 10:10:00,23.37,23.38,23.23,23.3,775600.0,20.9085,20.9175,20.7833,20.8459,775600.0
2010-04-29 10:20:00,23.3,23.32,23.21,23.24,808000.0,20.8459,20.8638,20.7654,20.7922,808000.0
2010-04-29 10:30:00,23.25,23.28,23.14,23.21,730400.0,20.8012,20.828,20.7028,20.7654,730400.0
2010-04-29 10:40:00,23.22,23.23,23.18,23.21,591200.0,20.7743,20.7833,20.7385,20.7654,591200.0
2010-04-29 10:50:00,23.2,23.28,23.19,23.26,772000.0,20.7564,20.828,20.7475,20.8101,772000.0
2010-04-29 11:00:00,23.26,23.35,23.24,23.33,553200.0,20.8101,20.8906,20.7922,20.8727,553200.0
2010-04-29 11:10:00,23.33,23.46,23.33,23.43,1400400.0,20.8727,20.9891,20.8727,20.9622,1400400.0
2010-04-29 11:20:00,23.42,23.58,23.38,23.57,994800.0,20.9533,21.0964,20.9175,21.0875,994800.0
2010-04-29 11:30:00,23.56,23.65,23.5,23.55,1895600.0,21.0785,21.159,21.0248,21.0696,1895600.0
2010-04-29 11:40:00,23.55,23.56,23.43,23.52,619200.0,21.0696,21.0785,20.9622,21.0427,619200.0
2010-04-29 11:50:00,23.52,23.52,23.27,23.28,936400.0,21.0427,21.0427,20.8191,20.828,936400.0
2010-04-29 12:00:00,23.27,23.36,23.27,23.3,692000.0,20.8191,20.8996,20.8191,20.8459,692000.0
2010-04-29 12:10:00,23.3,23.3,23.23,23.27,760800.0,20.8459,20.8459,20.7833,20.8191,760800.0
2010-04-29 12:20:00,23.27,23.29,23.24,23.25,472000.0,20.8191,20.837,20.7922,20.8012,472000.0
2010-04-29 12:30:00,23.25,23.27,23.21,23.23,546000.0,20.8012,20.8191,20.7654,20.7833,546000.0
2010-04-29 12:40:00,23.23,23.3,23.22,23.3,588400.0,20.7833,20.8459,20.7743,20.8459,588400.0
2010-04-29 12:50:00,23.3,23.3,23.25,23.29,230800.0,20.8459,20.8459,20.8012,20.837,230800.0
2010-04-29 13:00:00,23.29,23.35,23.28,23.34,586000.0,20.837,20.8906,20.828,20.8817,586000.0
2010-04-29 13:10:00,23.33,23.34,23.29,23.29,187200.0,20.8727,20.8817,20.837,20.837,187200.0
2010-04-29 13:20:00,23.29,23.33,23.27,23.31,314000.0,20.837,20.8727,20.8191,20.8549,314000.0
2010-04-29 13:30:00,23.3,23.34,23.29,23.34,258800.0,20.8459,20.8817,20.837,20.8817,258800.0
2010-04-29 13:40:00,23.34,23.4,23.34,23.37,647600.0,20.8817,20.9354,20.8817,20.9085,647600.0
2010-04-29 13:50:00,23.38,23.4,23.31,23.32,367200.0,20.9175,20.9354,20.8549,20.8638,367200.0
2010-04-29 14:00:00,23.32,23.33,23.25,23.26,297600.0,20.8638,20.8727,20.8012,20.8101,297600.0
2010-04-29 14:10:00,23.26,23.29,23.24,23.27,414400.0,20.8101,20.837,20.7922,20.8191,414400.0
2010-04-29 14:20:00,23.26,23.28,23.22,23.23,261200.0,20.8101,20.828,20.7743,20.7833,261200.0
2010-04-29 14:30:00,23.23,23.28,23.22,23.25,176800.0,20.7833,20.828,20.7743,20.8012,176800.0
2010-04-29 14:40:00,23.25,23.28,23.24,23.28,306400.0,20.8012,20.828,20.7922,20.828,306400.0
2010-04-29 14:50:00,23.28,23.28,23.24,23.25,434400.0,20.828,20.828,20.7922,20.8012,434400.0
2010-04-29 15:00:00,23.25,23.25,23.23,23.24,364400.0,20.8012,20.8012,20.7833,20.7922,364400.0
2010-04-29 15:10:00,23.24,23.24,23.21,23.21,413200.0,20.7922,20.7922,20.7654,20.7654,413200.0
2010-04-29 15:20:00,23.21,23.26,23.21,23.24,512800.0,20.7654,20.8101,20.7654,20.7922,512800.0
2010-04-29 15:30:00,23.23,23.25,23.21,23.22,464400.0,20.7833,20.8012,20.7654,20.7743,464400.0
2010-04-29 15:40:00,23.23,23.24,23.21,23.21,806800.0,20.7833,20.7922,20.7654,20.7654,806800.0
2010-04-29 15:50:00,23.21,23.23,23.2,23.22,1254800.0,20.7654,20.7833,20.7564,20.7743,1254800.0
2010-04-30 09:30:00,23.32,23.34,23.25,23.26,883600.0,20.8638,20.8817,20.8012,20.8101,883600.0
2010-04-30 09:40:00,23.26,23.29,23.2,23.22,341600.0,20.8101,20.837,20.7564,20.7743,341600.0
2010-04-30 09:50:00,23.21,23.22,23.13,23.14,262800.0,20.7654,20.7743,20.6938,20.7028,262800.0
2010-04-30 10:00:00,23.14,23.15,23.0,23.01,766800.0,20.7028,20.7117,20.5775,20.5864,766800.0
2010-04-30 10:10:00,23.01,23.04,22.75,22.76,1603600.0,20.5864,20.6133,20.3538,20.3628,1603600.0
2010-04-30 10:20:00,22.76,22.86,22.71,22.77,1000400.0,20.3628,20.4522,20.318,20.3717,1000400.0
2010-04-30 10:30:00,22.77,22.93,22.77,22.9,489600.0,20.3717,20.5149,20.3717,20.488,489600.0
2010-04-30 10:40:00,22.89,22.99,22.85,22.93,585600.0,20.4791,20.5686,20.4433,20.5149,585600.0
2010-04-30 10:50:00,22.93,22.94,22.85,22.85,366400.0,20.5149,20.5238,20.4433,20.4433,366400.0
2010-04-30 11:00:00,22.85,22.89,22.83,22.86,437600.0,20.4433,20.4791,20.4254,20.4522,437600.0
2010-04-30 11:10:00,22.86,22.92,22.83,22.92,318000.0,20.4522,20.5059,20.4254,20.5059,318000.0
2010-04-30 11:20:00,22.92,23.01,22.92,22.98,564400.0,20.5059,20.5864,20.5059,20.5596,564400.0
2010-04-30 11:30:00,22.98,23.02,22.96,22.99,225600.0,20.5596,20.5954,20.5417,20.5686,225600.0
2010-04-30 11:40:00,22.99,23.0,22.96,22.96,156000.0,20.5686,20.5775,20.5417,20.5417,156000.0
2010-04-30 11:50:00,22.96,22.99,22.81,22.89,440000.0,20.5417,20.5686,20.4075,20.4791,440000.0
2010-04-30 12:00:00,22.89,22.92,22.8,22.8,257200.0,20.4791,20.5059,20.3986,20.3986,257200.0
2010-04-30 12:10:00,22.8,22.82,22.77,22.78,192800.0,20.3986,20.4165,20.3717,20.3807,192800.0
2010-04-30 12:20:00,22.79,22.8,22.75,22.79,480800.0,20.3896,20.3986,20.3538,20.3896,480800.0
2010-04-30 12:30:00,22.79,22.8,22.75,22.77,265600.0,20.3896,20.3986,20.3538,20.3717,265600.0
2010-04-30 12:40:00,22.77,22.8,22.75,22.76,336400.0,20.3717,20.3986,20.3538,20.3628,336400.0
2010-04-30 12:50:00,22.76,22.77,22.5,22.56,1629600.0,20.3628,20.3717,20.1302,20.1838,1629600.0
2010-04-30 13:00:00,22.56,22.63,22.56,22.61,538400.0,20.1838,20.2465,20.1838,20.2286,538400.0
2010-04-30 13:10:00,22.6,22.73,22.58,22.72,389600.0,20.2196,20.3359,20.2017,20.327,389600.0
2010-04-30 13:20:00,22.72,22.73,22.65,22.66,306000.0,20.327,20.3359,20.2644,20.2733,306000.0
2010-04-30 13:30:00,22.66,22.67,22.61,22.61,328000.0,20.2733,20.2823,20.2286,20.2286,328000.0
2010-04-30 13:40:00,22.63,22.64,22.6,22.63,345600.0,20.2465,20.2554,20.2196,20.2465,345600.0
2010-04-30 13:50:00,22.63,22.64,22.6,22.61,203200.0,20.2465,20.2554,20.2196,20.2286,203200.0
2010-04-30 14:00:00,22.62,22.65,22.6,22.64,1185200.0,20.2375,20.2644,20.2196,20.2554,1185200.0
2010-04-30 14:10:00,22.64,22.72,22.64,22.7,441600.0,20.2554,20.327,20.2554,20.3091,441600.0
2010-04-30 14:20:00,22.7,22.73,22.69,22.69,406000.0,20.3091,20.3359,20.3002,20.3002,406000.0
2010-04-30 14:30:00,22.69,22.71,22.67,22.67,891200.0,20.3002,20.318,20.2823,20.2823,891200.0
2010-04-30 14:40:00,22.67,22.67,22.59,22.65,224400.0,20.2823,20.2823,20.2107,20.2644,224400.0
2010-04-30 14:50:00,22.65,22.67,22.61,22.63,181200.0,20.2644,20.2823,20.2286,20.2465,181200.0
2010-04-30 15:00:00,22.63,22.63,22.56,22.57,351600.0,20.2465,20.2465,20.1838,20.1928,351600.0
2010-04-30 15:10:00,22.57,22.6,22.56,22.59,432800.0,20.1928,20.2196,20.1838,20.2107,432800.0
2010-04-30 15:20:00,22.58,22.6,22.53,22.54,437600.0,20.2017,20.2196,20.157,20.166,437600.0
2010-04-30 15:30:00,22.55,22.59,22.54,22.57,964800.0,20.1749,20.2107,20.166,20.1928,964800.0
2010-04-30 15:40:00,22.57,22.58,22.54,22.57,1280000.0,20.1928,20.2017,20.166,20.1928,1280000.0
2010-04-30 15:50:00,22.58,22.61,22.56,22.56,2526400.0,20.2017,20.2286,20.1838,20.1838,2526400.0
2010-05-03 09:30:00,22.64,22.82,22.36,22.42,1182000.0,20.2554,20.4165,20.0049,20.0586,1182000.0
2010-05-03 09:40:00,22.42,22.44,22.11,22.43,2140400.0,20.0586,20.0765,19.7812,20.0675,2140400.0
2010-05-03 09:50:00,22.42,22.53,22.4,22.49,630400.0,20.0586,20.157,20.0407,20.1212,630400.0
2010-05-03 10:00:00,22.49,22.5,22.39,22.41,606800.0,20.1212,20.1302,20.0318,20.0496,606800.0
2010-05-03 10:10:00,22.41,22.44,22.33,22.34,794400.0,20.0496,20.0765,19.9781,19.987,794400.0
2010-05-03 10:20:00,22.34,22.38,22.31,22.31,400000.0,19.987,20.0228,19.9602,19.9602,400000.0
2010-05-03 10:30:00,22.32,22.33,22.29,22.31,659200.0,19.9691,19.9781,19.9423,19.9602,659200.0
2010-05-03 10:40:00,22.31,22.38,22.31,22.34,1270800.0,19.9602,20.0228,19.9602,19.987,1270800.0
2010-05-03 10:50:00,22.34,22.38,22.31,22.31,878000.0,19.987,20.0228,19.9602,19.9602,878000.0
2010-05-03 11:00:00,22.31,22.31,22.22,22.23,702400.0,19.9602,19.9602,19.8797,19.8886,702400.0
2010-05-03 11:10:00,22.23,22.24,22.19,22.2,438000.0,19.8886,19.8975,19.8528,19.8618,438000.0
2010-05-03 11:20:00,22.2,22.28,22.16,22.27,1223200.0,19.8618,19.9333,19.826,19.9244,1223200.0
2010-05-03 11:30:00,22.27,22.28,22.22,22.24,1053600.0,19.9244,19.9333,19.8797,19.8975,1053600.0
2010-05-03 11:40:00,22.24,22.31,22.23,22.27,1413200.0,19.8975,19.9602,19.8886,19.9244,1413200.0
2010-05-03 11:50:00,22.26,22.29,22.24,22.26,1072800.0,19.9154,19.9423,19.8975,19.9154,1072800.0
2010-05-03 12:00:00,22.26,22.3,22.26,22.29,579200.0,19.9154,19.9512,19.9154,19.9423,579200.0
2010-05-03 12:10:00,22.29,22.36,22.29,22.36,1052000.0,19.9423,20.0049,19.9423,20.0049,1052000.0
2010-05-03 12:20:00,22.36,22.52,22.36,22.43,1094800.0,20.0049,20.1481,20.0049,20.0675,1094800.0
2010-05-03 12:30:00,22.43,22.5,22.42,22.49,582800.0,20.0675,20.1302,20.0586,20.1212,582800.0
2010-05-03 12:40:00,22.49,22.53,22.47,22.51,570400.0,20.1212,20.157,20.1033,20.1391,570400.0
2010-05-03 12:50:00,22.51,22.52,22.4,22.46,1516000.0,20.1391,20.1481,20.0407,20.0944,1516000.0
2010-05-03 13:00:00,22.46,22.46,22.41,22.43,521600.0,20.0944,20.0944,20.0496,20.0675,521600.0
2010-05-03 13:10:00,22.44,22.49,22.44,22.48,310000.0,20.0765,20.1212,20.0765,20.1123,310000.0
2010-05-03 13:20:00,22.48,22.49,22.43,22.45,468400.0,20.1123,20.1212,20.0675,20.0854,468400.0
2010-05-03 13:30:00,22.44,22.47,22.38,22.45,585600.0,20.0765,20.1033,20.0228,20.0854,585600.0
2010-05-03 13:40:00,22.45,22.5,22.41,22.43,707600.0,20.0854,20.1302,20.0496,20.0675,707600.0
2010-05-03 13:50:00,22.43,22.43,22.36,22.37,463200.0,20.0675,20.0675,20.0049,20.0139,463200.0
2010-05-03 14:00:00,22.37,22.38,22.33,22.35,478800.0,20.0139,20.0228,19.9781,19.996,478800.0
2010-05-03 14:10:00,22.36,22.37,22.35,22.36,204000.0,20.0049,20.0139,19.996,20.0049,204000.0
2010-05-03 14:20:00,22.37,22.39,22.32,22.38,657200.0,20.0139,20.0318,19.9691,20.0228,657200.0
2010-05-03 14:30:00,22.39,22.4,22.35,22.37,251600.0,20.0318,20.0407,19.996,20.0139,251600.0
2010-05-03 14:40:00,22.37,22.4,22.32,22.4,298400.0,20.0139,20.0407,19.9691,20.0407,298400.0
2010-05-03 14:50:00,22.4,22.4,22.36,22.38,204800.0,20.0407,20.0407,20.0049,20.0228,204800.0
2010-05-03 15:00:00,22.38,22.38,22.36,22.36,439200.0,20.0228,20.0228,20.0049,20.0049,439200.0
2010-05-03 15:10:00,22.36,22.39,22.35,22.38,437600.0,20.0049,20.0318,19.996,20.0228,437600.0
2010-05-03 15:20:00,22.38,22.38,22.31,22.31,754000.0,20.0228,20.0228,19.9602,19.9602,754000.0
2010-05-03 15:30:00,22.31,22.32,22.28,22.31,708800.0,19.9602,19.9691,19.9333,19.9602,708800.0
2010-05-03 15:40:00,22.31,22.33,22.28,22.3,952000.0,19.9602,19.9781,19.9333,19.9512,952000.0
2010-05-03 15:50:00,22.3,22.32,22.28,22.32,1207200.0,19.9512,19.9691,19.9333,19.9691,1207200.0
2010-05-04 09:30:00,22.34,22.42,22.26,22.3,1435200.0,19.987,20.0586,19.9154,19.9512,1435200.0
2010-05-04 09:40:00,22.3,22.36,22.19,22.23,1290800.0,19.9512,20.0049,19.8528,19.8886,1290800.0
2010-05-04 09:50:00,22.23,22.35,22.22,22.35,781200.0,19.8886,19.996,19.8797,19.996,781200.0
2010-05-04 10:00:00,22.35,22.52,22.33,22.5,1086400.0,19.996,20.1481,19.9781,20.1302,1086400.0
2010-05-04 10:10:00,22.5,22.6,22.44,22.59,866800.0,20.1302,20.2196,20.0765,20.2107,866800.0
2010-05-04 10:20:00,22.58,22.74,22.58,22.66,1473200.0,20.2017,20.3449,20.2017,20.2733,1473200.0
2010-05-04 10:30:00,22.66,22.68,22.43,22.47,1410400.0,20.2733,20.2912,20.0675,20.1033,1410400.0
2010-05-04 10:40:00,22.47,22.55,22.37,22.54,985600.0,20.1033,20.1749,20.0139,20.166,985600.0
2010-05-04 10:50:00,22.54,22.58,22.33,22.35,693200.0,20.166,20.2017,19.9781,19.996,693200.0
2010-05-04 11:00:00,22.34,22.36,22.26,22.32,1158400.0,19.987,20.0049,19.9154,19.9691,1158400.0
2010-05-04 11:10:00,22.33,22.34,22.28,22.34,1026800.0,19.9781,19.987,19.9333,19.987,1026800.0
2010-05-04 11:20:00,22.34,22.34,22.24,22.28,574000.0,19.987,19.987,19.8975,19.9333,574000.0
2010-05-04 11:30:00,22.28,22.45,22.28,22.45,720000.0,19.9333,20.0854,19.9333,20.0854,720000.0
2010-05-04 11:40:00,22.44,22.47,22.25,22.28,810400.0,20.0765,20.1033,19.9065,19.9333,810400.0
2010-05-04 11:50:00,22.27,22.35,22.26,22.32,381600.0,19.9244,19.996,19.9154,19.9691,381600.0
2010-05-04 12:00:00,22.33,22.34,22.27,22.29,491200.0,19.9781,19.987,19.9244,19.9423,491200.0
2010-05-04 12:10:00,22.29,22.3,22.25,22.27,890000.0,19.9423,19.9512,19.9065,19.9244,890000.0
2010-05-04 12:20:00,22.27,22.27,22.16,22.17,1132800.0,19.9244,19.9244,19.826,19.8349,1132800.0
2010-05-04 12:30:00,22.17,22.29,22.16,22.23,702000.0,19.8349,19.9423,19.826,19.8886,702000.0
2010-05-04 12:40:00,22.23,22.24,22.18,22.21,349600.0,19.8886,19.8975,19.8439,19.8707,349600.0
2010-05-04 12:50:00,22.2,22.24,22.19,22.2,364400.0,19.8618,19.8975,19.8528,19.8618,364400.0
2010-05-04 13:00:00,22.19,22.2,22.13,22.13,422400.0,19.8528,19.8618,19.7991,19.7991,422400.0
2010-05-04 13:10:00,22.13,22.14,22.06,22.09,702800.0,19.7991,19.8081,19.7365,19.7633,702800.0
2010-05-04 13:20:00,22.09,22.1,22.06,22.07,454800.0,19.7633,19.7723,19.7365,19.7455,454800.0
2010-05-04 13:30:00,22.07,22.09,22.06,22.09,482400.0,19.7455,19.7633,19.7365,19.7633,482400.0
2010-05-04 13:40:00,22.09,22.14,22.06,22.14,701200.0,19.7633,19.8081,19.7365,19.8081,701200.0
2010-05-04 13:50:00,22.14,22.19,22.11,22.16,378400.0,19.8081,19.8528,19.7812,19.826,378400.0
2010-05-04 14:00:00,22.16,22.17,22.12,22.13,323200.0,19.826,19.8349,19.7902,19.7991,323200.0
2010-05-04 14:10:00,22.13,22.18,22.09,22.1,256800.0,19.7991,19.8439,19.7633,19.7723,256800.0
2010-05-04 14:20:00,22.1,22.16,22.09,22.13,266400.0,19.7723,19.826,19.7633,19.7991,266400.0
2010-05-04 14:30:00,22.13,22.15,22.09,22.1,550400.0,19.7991,19.817,19.7633,19.7723,550400.0
2010-05-04 14:40:00,22.1,22.12,22.08,22.1,321200.0,19.7723,19.7902,19.7544,19.7723,321200.0
2010-05-04 14:50:00,22.1,22.11,22.06,22.07,336000.0,19.7723,19.7812,19.7365,19.7455,336000.0
2010-05-04 15:00:00,22.08,22.1,22.03,22.09,644800.0,19.7544,19.7723,19.7097,19.7633,644800.0
2010-05-04 15:10:00,22.09,22.18,22.07,22.17,492800.0,19.7633,19.8439,19.7455,19.8349,492800.0
2010-05-04 15:20:00,22.17,22.17,22.11,22.13,472400.0,19.8349,19.8349,19.7812,19.7991,472400.0
2010-05-04 15:30:00,22.13,22.19,22.11,22.13,555600.0,19.7991,19.8528,19.7812,19.7991,555600.0
2010-05-04 15:40:00,22.13,22.17,22.07,22.16,879200.0,19.7991,19.8349,19.7455,19.826,879200.0
2010-05-04 15:50:00,22.16,22.21,22.06,22.09,1847600.0,19.826,19.8707,19.7365,19.7633,1847600.0
2010-05-05 09:30:00,21.69,21.73,21.0,21.53,4243200.0,19.4055,19.4413,18.7882,19.2623,4243200.0
2010-05-05 09:40:00,21.52,21.63,21.44,21.51,1319200.0,19.2534,19.3518,19.1818,19.2444,1319200.0
2010-05-05 09:50:00,21.51,21.65,21.46,21.64,1778400.0,19.2444,19.3697,19.1997,19.3607,1778400.0
2010-05-05 10:00:00,21.65,21.86,21.64,21.83,2317200.0,19.3697,19.5576,19.3607,19.5307,2317200.0
2010-05-05 10:10:00,21.83,21.9,21.83,21.86,1252800.0,19.5307,19.5934,19.5307,19.5576,1252800.0
2010-05-05 10:20:00,21.86,21.88,21.69,21.7,1168400.0,19.5576,19.5755,19.4055,19.4144,1168400.0
2010-05-05 10:30:00,21.7,21.72,21.58,21.68,691200.0,19.4144,19.4323,19.3071,19.3965,691200.0
2010-05-05 10:40:00,21.68,21.72,21.63,21.72,951600.0,19.3965,19.4323,19.3518,19.4323,951600.0
2010-05-05 10:50:00,21.72,21.78,21.65,21.77,464000.0,19.4323,19.486,19.3697,19.4771,464000.0
2010-05-05 11:00:00,21.77,21.77,21.66,21.75,918000.0,19.4771,19.4771,19.3786,19.4592,918000.0
2010-05-05 11:10:00,21.74,21.78,21.72,21.77,518000.0,19.4502,19.486,19.4323,19.4771,518000.0
2010-05-05 11:20:00,21.77,21.77,21.66,21.68,456400.0,19.4771,19.4771,19.3786,19.3965,456400.0
2010-05-05 11:30:00,21.68,21.75,21.68,21.75,165600.0,19.3965,19.4592,19.3965,19.4592,165600.0
2010-05-05 11:40:00,21.75,21.87,21.73,21.85,760400.0,19.4592,19.5665,19.4413,19.5486,760400.0
2010-05-05 11:50:00,21.85,21.99,21.79,21.93,1028800.0,19.5486,19.6739,19.4949,19.6202,1028800.0
2010-05-05 12:00:00,21.93,21.94,21.82,21.83,534000.0,19.6202,19.6291,19.5218,19.5307,534000.0
2010-05-05 12:10:00,21.84,21.88,21.83,21.84,254800.0,19.5397,19.5755,19.5307,19.5397,254800.0
2010-05-05 12:20:00,21.84,21.84,21.79,21.83,382400.0,19.5397,19.5397,19.4949,19.5307,382400.0
2010-05-05 12:30:00,21.83,21.9,21.81,21.84,335200.0,19.5307,19.5934,19.5128,19.5397,335200.0
2010-05-05 12:40:00,21.85,21.87,21.79,21.86,255600.0,19.5486,19.5665,19.4949,19.5576,255600.0
2010-05-05 12:50:00,21.86,21.87,21.84,21.85,231200.0,19.5576,19.5665,19.5397,19.5486,231200.0
2010-05-05 13:00:00,21.84,21.93,21.83,21.92,370800.0,19.5397,19.6202,19.5307,19.6113,370800.0
2010-05-05 13:10:00,21.92,21.93,21.86,21.92,225200.0,19.6113,19.6202,19.5576,19.6113,225200.0
2010-05-05 13:20:00,21.91,21.91,21.84,21.84,369200.0,19.6023,19.6023,19.5397,19.5397,369200.0
2010-05-05 13:30:00,21.85,21.87,21.79,21.81,310400.0,19.5486,19.5665,19.4949,19.5128,310400.0
2010-05-05 13:40:00,21.81,21.83,21.75,21.82,394800.0,19.5128,19.5307,19.4592,19.5218,394800.0
2010-05-05 13:50:00,21.82,21.82,21.73,21.75,834000.0,19.5218,19.5218,19.4413,19.4592,834000.0
2010-05-05 14:00:00,21.75,21.75,21.69,21.72,421200.0,19.4592,19.4592,19.4055,19.4323,421200.0
2010-05-05 14:10:00,21.72,21.73,21.6,21.61,976400.0,19.4323,19.4413,19.325,19.3339,976400.0
2010-05-05 14:20:00,21.61,21.64,21.56,21.6,773200.0,19.3339,19.3607,19.2892,19.325,773200.0
2010-05-05 14:30:00,21.59,21.63,21.55,21.6,582000.0,19.316,19.3518,19.2802,19.325,582000.0
2010-05-05 14:40:00,21.6,21.65,21.57,21.62,516800.0,19.325,19.3697,19.2981,19.3429,516800.0
2010-05-05 14:50:00,21.62,21.65,21.61,21.64,495600.0,19.3429,19.3697,19.3339,19.3607,495600.0
2010-05-05 15:00:00,21.64,21.67,21.61,21.62,701200.0,19.3607,19.3876,19.3339,19.3429,701200.0
2010-05-05 15:10:00,21.62,21.63,21.58,21.58,496400.0,19.3429,19.3518,19.3071,19.3071,496400.0
2010-05-05 15:20:00,21.58,21.71,21.57,21.65,883200.0,19.3071,19.4234,19.2981,19.3697,883200.0
2010-05-05 15:30:00,21.65,21.65,21.59,21.63,1060800.0,19.3697,19.3697,19.316,19.3518,1060800.0
2010-05-05 15:40:00,21.63,21.64,21.59,21.62,1115600.0,19.3518,19.3607,19.316,19.3429,1115600.0
2010-05-05 15:50:00,21.62,21.63,21.6,21.61,2040400.0,19.3429,19.3518,19.325,19.3339,2040400.0
2010-05-06 09:30:00,21.46,21.63,21.46,21.62,1317200.0,19.1997,19.3518,19.1997,19.3429,1317200.0
2010-05-06 09:40:00,21.62,21.64,21.41,21.43,1584800.0,19.3429,19.3607,19.155,19.1729,1584800.0
2010-05-06 09:50:00,21.43,21.54,21.38,21.5,1319200.0,19.1729,19.2713,19.1281,19.2355,1319200.0
2010-05-06 10:00:00,21.5,21.54,21.39,21.51,2545200.0,19.2355,19.2713,19.1371,19.2444,2545200.0
2010-05-06 10:10:00,21.51,21.54,21.48,21.48,1043200.0,19.2444,19.2713,19.2176,19.2176,1043200.0
2010-05-06 10:20:00,21.48,21.48,21.39,21.4,555600.0,19.2176,19.2176,19.1371,19.146,555600.0
2010-05-06 10:30:00,21.4,21.51,21.39,21.5,656800.0,19.146,19.2444,19.1371,19.2355,656800.0
2010-05-06 10:40:00,21.5,21.5,21.29,21.29,803200.0,19.2355,19.2355,19.0476,19.0476,803200.0
2010-05-06 10:50:00,21.3,21.3,21.16,21.2,1593200.0,19.0566,19.0566,18.9313,18.9671,1593200.0
2010-05-06 11:00:00,21.2,21.27,21.16,21.17,1387200.0,18.9671,19.0297,18.9313,18.9402,1387200.0
2010-05-06 11:10:00,21.17,21.18,20.97,21.0,2397600.0,18.9402,18.9492,18.7613,18.7882,2397600.0
2010-05-06 11:20:00,21.01,21.16,21.0,21.09,1983600.0,18.7971,18.9313,18.7882,18.8687,1983600.0
2010-05-06 11:30:00,21.08,21.18,21.05,21.17,588800.0,18.8597,18.9492,18.8329,18.9402,588800.0
2010-05-06 11:40:00,21.17,21.18,21.05,21.05,1090000.0,18.9402,18.9492,18.8329,18.8329,1090000.0
2010-05-06 11:50:00,21.05,21.07,21.02,21.06,666000.0,18.8329,18.8508,18.806,18.8418,666000.0
2010-05-06 12:00:00,21.05,21.12,21.04,21.09,1474800.0,18.8329,18.8955,18.8239,18.8687,1474800.0
2010-05-06 12:10:00,21.09,21.18,21.09,21.14,742400.0,18.8687,18.9492,18.8687,18.9134,742400.0
2010-05-06 12:20:00,21.14,21.15,21.04,21.06,632000.0,18.9134,18.9224,18.8239,18.8418,632000.0
2010-05-06 12:30:00,21.06,21.08,21.03,21.06,534400.0,18.8418,18.8597,18.815,18.8418,534400.0
2010-05-06 12:40:00,21.06,21.06,20.99,21.0,815200.0,18.8418,18.8418,18.7792,18.7882,815200.0
2010-05-06 12:50:00,21.01,21.04,20.99,21.04,986800.0,18.7971,18.8239,18.7792,18.8239,986800.0
2010-05-06 13:00:00,21.04,21.08,21.02,21.05,668800.0,18.8239,18.8597,18.806,18.8329,668800.0
2010-05-06 13:10:00,21.05,21.06,21.0,21.01,608000.0,18.8329,18.8418,18.7882,18.7971,608000.0
2010-05-06 13:20:00,21.0,21.02,20.95,20.96,808400.0,18.7882,18.806,18.7434,18.7524,808400.0
2010-05-06 13:30:00,20.96,21.03,20.94,21.0,646400.0,18.7524,18.815,18.7345,18.7882,646400.0
2010-05-06 13:40:00,21.0,21.05,20.97,21.02,841600.0,18.7882,18.8329,18.7613,18.806,841600.0
2010-05-06 13:50:00,21.02,21.04,20.97,21.0,1149600.0,18.806,18.8239,18.7613,18.7882,1149600.0
2010-05-06 14:00:00,21.0,21.02,20.93,20.95,702800.0,18.7882,18.806,18.7255,18.7434,702800.0
2010-05-06 14:10:00,20.95,20.96,20.71,20.72,1964400.0,18.7434,18.7524,18.5287,18.5376,1964400.0
2010-05-06 14:20:00,20.72,20.72,20.61,20.64,2022000.0,18.5376,18.5376,18.4392,18.4661,2022000.0
2010-05-06 14:30:00,20.63,20.63,20.46,20.47,2358000.0,18.4571,18.4571,18.305,18.314,2358000.0
2010-05-06 14:40:00,20.46,20.49,18.98,20.33,2618800.0,18.305,18.3319,16.9809,18.1887,2618800.0
2010-05-06 14:50:00,20.33,20.66,20.0,20.61,2465600.0,18.1887,18.484,17.8935,18.4392,2465600.0
2010-05-06 15:00:00,20.62,20.78,20.45,20.63,3069200.0,18.4482,18.5913,18.2961,18.4571,3069200.0
2010-05-06 15:10:00,20.63,20.86,20.59,20.7,3308400.0,18.4571,18.6629,18.4213,18.5198,3308400.0
2010-05-06 15:20:00,20.7,20.83,20.5,20.81,1777200.0,18.5198,18.6361,18.3408,18.6182,1777200.0
2010-05-06 15:30:00,20.81,20.84,20.75,20.76,1415600.0,18.6182,18.645,18.5645,18.5734,1415600.0
2010-05-06 15:40:00,20.75,21.03,20.74,20.85,2580800.0,18.5645,18.815,18.5555,18.654,2580800.0
2010-05-06 15:50:00,20.85,20.89,20.71,20.72,4031200.0,18.654,18.6897,18.5287,18.5376,4031200.0
2010-05-07 09:30:00,20.77,21.04,20.72,21.03,1946800.0,18.5824,18.8239,18.5376,18.815,1946800.0
2010-05-07 09:40:00,21.04,21.04,20.73,20.96,2329600.0,18.8239,18.8239,18.5466,18.7524,2329600.0
2010-05-07 09:50:00,20.93,20.97,20.7,20.75,1495600.0,18.7255,18.7613,18.5198,18.5645,1495600.0
2010-05-07 10:00:00,20.74,20.86,20.64,20.77,1372400.0,18.5555,18.6629,18.4661,18.5824,1372400.0
2010-05-07 10:10:00,20.77,20.84,20.65,20.68,1235200.0,18.5824,18.645,18.475,18.5019,1235200.0
2010-05-07 10:20:00,20.68,20.7,20.19,20.39,2062400.0,18.5019,18.5198,18.0635,18.2424,2062400.0
2010-05-07 10:30:00,20.38,20.57,20.21,20.49,1721200.0,18.2335,18.4034,18.0814,18.3319,1721200.0
2010-05-07 10:40:00,20.51,20.61,20.35,20.55,710800.0,18.3498,18.4392,18.2066,18.3856,710800.0
2010-05-07 10:50:00,20.54,20.57,20.5,20.53,868800.0,18.3766,18.4034,18.3408,18.3677,868800.0
2010-05-07 11:00:00,20.54,20.75,20.5,20.75,1395200.0,18.3766,18.5645,18.3408,18.5645,1395200.0
2010-05-07 11:10:00,20.75,21.02,20.71,20.87,2262800.0,18.5645,18.806,18.5287,18.6718,2262800.0
2010-05-07 11:20:00,20.87,20.92,20.73,20.75,1028000.0,18.6718,18.7166,18.5466,18.5645,1028000.0
2010-05-07 11:30:00,20.74,20.74,20.57,20.63,1138800.0,18.5555,18.5555,18.4034,18.4571,1138800.0
2010-05-07 11:40:00,20.63,20.87,20.62,20.81,1206400.0,18.4571,18.6718,18.4482,18.6182,1206400.0
2010-05-07 11:50:00,20.81,20.83,20.67,20.77,873600.0,18.6182,18.6361,18.4929,18.5824,873600.0
2010-05-07 12:00:00,20.77,20.83,20.66,20.82,895600.0,18.5824,18.6361,18.484,18.6271,895600.0
2010-05-07 12:10:00,20.82,20.82,20.7,20.71,687600.0,18.6271,18.6271,18.5198,18.5287,687600.0
2010-05-07 12:20:00,20.71,20.76,20.61,20.68,584400.0,18.5287,18.5734,18.4392,18.5019,584400.0
2010-05-07 12:30:00,20.68,20.7,20.56,20.66,849200.0,18.5019,18.5198,18.3945,18.484,849200.0
2010-05-07 12:40:00,20.66,20.77,20.64,20.76,424000.0,18.484,18.5824,18.4661,18.5734,424000.0
2010-05-07 12:50:00,20.76,20.83,20.72,20.77,633200.0,18.5734,18.6361,18.5376,18.5824,633200.0
2010-05-07 13:00:00,20.78,20.84,20.68,20.68,426800.0,18.5913,18.645,18.5019,18.5019,426800.0
2010-05-07 13:10:00,20.68,20.77,20.65,20.72,526400.0,18.5019,18.5824,18.475,18.5376,526400.0
2010-05-07 13:20:00,20.73,20.75,20.68,20.69,382800.0,18.5466,18.5645,18.5019,18.5108,382800.0
2010-05-07 13:30:00,20.69,20.77,20.67,20.73,335600.0,18.5108,18.5824,18.4929,18.5466,335600.0
2010-05-07 13:40:00,20.73,20.9,20.71,20.87,666400.0,18.5466,18.6987,18.5287,18.6718,666400.0
2010-05-07 13:50:00,20.87,20.9,20.8,20.86,618800.0,18.6718,18.6987,18.6092,18.6629,618800.0
2010-05-07 14:00:00,20.86,20.89,20.81,20.81,671600.0,18.6629,18.6897,18.6182,18.6182,671600.0
2010-05-07 14:10:00,20.81,20.86,20.73,20.86,657600.0,18.6182,18.6629,18.5466,18.6629,657600.0
2010-05-07 14:20:00,20.86,20.87,20.73,20.74,704000.0,18.6629,18.6718,18.5466,18.5555,704000.0
2010-05-07 14:30:00,20.74,20.76,20.71,20.75,599600.0,18.5555,18.5734,18.5287,18.5645,599600.0
2010-05-07 14:40:00,20.76,20.84,20.7,20.7,557200.0,18.5734,18.645,18.5198,18.5198,557200.0
2010-05-07 14:50:00,20.71,20.72,20.67,20.71,1016800.0,18.5287,18.5376,18.4929,18.5287,1016800.0
2010-05-07 15:00:00,20.71,20.74,20.61,20.61,634800.0,18.5287,18.5555,18.4392,18.4392,634800.0
2010-05-07 15:10:00,20.6,20.76,20.58,20.68,1113600.0,18.4303,18.5734,18.4124,18.5019,1113600.0
2010-05-07 15:20:00,20.68,20.75,20.64,20.67,620000.0,18.5019,18.5645,18.4661,18.4929,620000.0
2010-05-07 15:30:00,20.67,20.68,20.57,20.61,1601200.0,18.4929,18.5019,18.4034,18.4392,1601200.0
2010-05-07 15:40:00,20.61,20.65,20.59,20.6,2588400.0,18.4392,18.475,18.4213,18.4303,2588400.0
2010-05-07 15:50:00,20.6,20.62,20.55,20.56,4378800.0,18.4303,18.4482,18.3856,18.3945,4378800.0
2010-05-10 09:30:00,21.56,21.8,21.5,21.71,3128800.0,19.2892,19.5039,19.2355,19.4234,3128800.0
2010-05-10 09:40:00,21.72,21.77,21.51,21.64,2107600.0,19.4323,19.4771,19.2444,19.3607,2107600.0
2010-05-10 09:50:00,21.64,21.67,21.56,21.6,1672000.0,19.3607,19.3876,19.2892,19.325,1672000.0
2010-05-10 10:00:00,21.6,21.64,21.52,21.52,786400.0,19.325,19.3607,19.2534,19.2534,786400.0
2010-05-10 10:10:00,21.52,21.63,21.51,21.61,1191600.0,19.2534,19.3518,19.2444,19.3339,1191600.0
2010-05-10 10:20:00,21.61,21.61,21.53,21.55,1391600.0,19.3339,19.3339,19.2623,19.2802,1391600.0
2010-05-10 10:30:00,21.55,21.6,21.52,21.53,1028800.0,19.2802,19.325,19.2534,19.2623,1028800.0
2010-05-10 10:40:00,21.53,21.57,21.5,21.53,1012000.0,19.2623,19.2981,19.2355,19.2623,1012000.0
2010-05-10 10:50:00,21.53,21.55,21.48,21.53,775600.0,19.2623,19.2802,19.2176,19.2623,775600.0
2010-05-10 11:00:00,21.53,21.57,21.52,21.56,762800.0,19.2623,19.2981,19.2534,19.2892,762800.0
2010-05-10 11:10:00,21.56,21.63,21.56,21.63,511200.0,19.2892,19.3518,19.2892,19.3518,511200.0
2010-05-10 11:20:00,21.63,21.64,21.59,21.64,487200.0,19.3518,19.3607,19.316,19.3607,487200.0
2010-05-10 11:30:00,21.64,21.65,21.6,21.64,913600.0,19.3607,19.3697,19.325,19.3607,913600.0
2010-05-10 11:40:00,21.64,21.66,21.61,21.65,604400.0,19.3607,19.3786,19.3339,19.3697,604400.0
2010-05-10 11:50:00,21.65,21.74,21.65,21.73,939200.0,19.3697,19.4502,19.3697,19.4413,939200.0
2010-05-10 12:00:00,21.73,21.77,21.68,21.77,426400.0,19.4413,19.4771,19.3965,19.4771,426400.0
2010-05-10 12:10:00,21.77,21.8,21.76,21.78,557200.0,19.4771,19.5039,19.4681,19.486,557200.0
2010-05-10 12:20:00,21.78,21.79,21.75,21.75,386800.0,19.486,19.4949,19.4592,19.4592,386800.0
2010-05-10 12:30:00,21.75,21.77,21.69,21.7,687200.0,19.4592,19.4771,19.4055,19.4144,687200.0
2010-05-10 12:40:00,21.7,21.7,21.64,21.68,423200.0,19.4144,19.4144,19.3607,19.3965,423200.0
2010-05-10 12:50:00,21.68,21.75,21.68,21.74,246400.0,19.3965,19.4592,19.3965,19.4502,246400.0
2010-05-10 13:00:00,21.75,21.77,21.63,21.64,642000.0,19.4592,19.4771,19.3518,19.3607,642000.0
2010-05-10 13:10:00,21.64,21.7,21.61,21.67,543600.0,19.3607,19.4144,19.3339,19.3876,543600.0
2010-05-10 13:20:00,21.68,21.72,21.67,21.72,310400.0,19.3965,19.4323,19.3876,19.4323,310400.0
2010-05-10 13:30:00,21.72,21.76,21.71,21.72,435600.0,19.4323,19.4681,19.4234,19.4323,435600.0
2010-05-10 13:40:00,21.72,21.72,21.65,21.72,431600.0,19.4323,19.4323,19.3697,19.4323,431600.0
2010-05-10 13:50:00,21.72,21.73,21.67,21.68,460800.0,19.4323,19.4413,19.3876,19.3965,460800.0
2010-05-10 14:00:00,21.68,21.69,21.61,21.65,416000.0,19.3965,19.4055,19.3339,19.3697,416000.0
2010-05-10 14:10:00,21.65,21.65,21.63,21.63,311600.0,19.3697,19.3697,19.3518,19.3518,311600.0
2010-05-10 14:20:00,21.63,21.68,21.61,21.62,378000.0,19.3518,19.3965,19.3339,19.3429,378000.0
2010-05-10 14:30:00,21.63,21.63,21.55,21.55,514000.0,19.3518,19.3518,19.2802,19.2802,514000.0
2010-05-10 14:40:00,21.55,21.62,21.54,21.59,452400.0,19.2802,19.3429,19.2713,19.316,452400.0
2010-05-10 14:50:00,21.6,21.67,21.59,21.65,498400.0,19.325,19.3876,19.316,19.3697,498400.0
2010-05-10 15:00:00,21.65,21.66,21.58,21.58,514000.0,19.3697,19.3786,19.3071,19.3071,514000.0
2010-05-10 15:10:00,21.59,21.65,21.58,21.61,462000.0,19.316,19.3697,19.3071,19.3339,462000.0
2010-05-10 15:20:00,21.61,21.68,21.59,21.68,402000.0,19.3339,19.3965,19.316,19.3965,402000.0
2010-05-10 15:30:00,21.68,21.68,21.59,21.63,534800.0,19.3965,19.3965,19.316,19.3518,534800.0
2010-05-10 15:40:00,21.64,21.65,21.57,21.59,1318000.0,19.3607,19.3697,19.2981,19.316,1318000.0
2010-05-10 15:50:00,21.59,21.63,21.48,21.5,4142000.0,19.316,19.3518,19.2176,19.2355,4142000.0
2010-05-11 09:30:00,21.27,21.29,21.06,21.22,1404400.0,19.0297,19.0476,18.8418,18.985,1404400.0
2010-05-11 09:40:00,21.22,21.28,21.18,21.23,970400.0,18.985,19.0387,18.9492,18.9939,970400.0
2010-05-11 09:50:00,21.23,21.31,21.23,21.28,737600.0,18.9939,19.0655,18.9939,19.0387,737600.0
2010-05-11 10:00:00,21.27,21.3,21.25,21.27,1003200.0,19.0297,19.0566,19.0118,19.0297,1003200.0
2010-05-11 10:10:00,21.27,21.3,21.25,21.28,1091600.0,19.0297,19.0566,19.0118,19.0387,1091600.0
2010-05-11 10:20:00,21.28,21.31,21.24,21.25,728400.0,19.0387,19.0655,19.0029,19.0118,728400.0
2010-05-11 10:30:00,21.25,21.28,21.21,21.22,603600.0,19.0118,19.0387,18.976,18.985,603600.0
2010-05-11 10:40:00,21.22,21.27,21.22,21.25,299600.0,18.985,19.0297,18.985,19.0118,299600.0
2010-05-11 10:50:00,21.24,21.24,21.16,21.17,638800.0,19.0029,19.0029,18.9313,18.9402,638800.0
2010-05-11 11:00:00,21.17,21.2,21.15,21.15,770000.0,18.9402,18.9671,18.9224,18.9224,770000.0
2010-05-11 11:10:00,21.15,21.15,21.09,21.09,1385600.0,18.9224,18.9224,18.8687,18.8687,1385600.0
2010-05-11 11:20:00,21.09,21.13,20.99,21.01,2527600.0,18.8687,18.9045,18.7792,18.7971,2527600.0
2010-05-11 11:30:00,21.0,21.04,20.89,20.9,1733600.0,18.7882,18.8239,18.6897,18.6987,1733600.0
2010-05-11 11:40:00,20.9,20.93,20.79,20.81,2405200.0,18.6987,18.7255,18.6003,18.6182,2405200.0
2010-05-11 11:50:00,20.82,20.96,20.8,20.91,1792400.0,18.6271,18.7524,18.6092,18.7076,1792400.0
2010-05-11 12:00:00,20.91,21.02,20.89,20.98,2037200.0,18.7076,18.806,18.6897,18.7703,2037200.0
2010-05-11 12:10:00,20.98,21.01,20.93,21.0,1448400.0,18.7703,18.7971,18.7255,18.7882,1448400.0
2010-05-11 12:20:00,21.0,21.05,20.99,21.03,1107200.0,18.7882,18.8329,18.7792,18.815,1107200.0
2010-05-11 12:30:00,21.03,21.18,21.02,21.15,1346400.0,18.815,18.9492,18.806,18.9224,1346400.0
2010-05-11 12:40:00,21.15,21.21,21.11,21.12,983600.0,18.9224,18.976,18.8866,18.8955,983600.0
2010-05-11 12:50:00,21.13,21.13,21.03,21.11,867600.0,18.9045,18.9045,18.815,18.8866,867600.0
2010-05-11 13:00:00,21.11,21.12,21.03,21.04,968400.0,18.8866,18.8955,18.815,18.8239,968400.0
2010-05-11 13:10:00,21.04,21.04,20.99,21.0,1410400.0,18.8239,18.8239,18.7792,18.7882,1410400.0
2010-05-11 13:20:00,21.0,21.01,20.97,21.0,822000.0,18.7882,18.7971,18.7613,18.7882,822000.0
2010-05-11 13:30:00,21.0,21.08,21.0,21.08,904000.0,18.7882,18.8597,18.7882,18.8597,904000.0
2010-05-11 13:40:00,21.07,21.22,21.05,21.18,1648800.0,18.8508,18.985,18.8329,18.9492,1648800.0
2010-05-11 13:50:00,21.18,21.25,21.18,21.25,896800.0,18.9492,19.0118,18.9492,19.0118,896800.0
2010-05-11 14:00:00,21.25,21.26,21.08,21.1,1000400.0,19.0118,19.0208,18.8597,18.8776,1000400.0
2010-05-11 14:10:00,21.1,21.1,21.03,21.06,632800.0,18.8776,18.8776,18.815,18.8418,632800.0
2010-05-11 14:20:00,21.06,21.1,21.02,21.04,552000.0,18.8418,18.8776,18.806,18.8239,552000.0
2010-05-11 14:30:00,21.04,21.04,20.99,21.0,1030800.0,18.8239,18.8239,18.7792,18.7882,1030800.0
2010-05-11 14:40:00,21.0,21.05,20.99,21.05,1645200.0,18.7882,18.8329,18.7792,18.8329,1645200.0
2010-05-11 14:50:00,21.04,21.08,20.98,21.01,860000.0,18.8239,18.8597,18.7703,18.7971,860000.0
2010-05-11 15:00:00,21.0,21.06,20.95,21.04,1144800.0,18.7882,18.8418,18.7434,18.8239,1144800.0
2010-05-11 15:10:00,21.04,21.07,21.02,21.03,903600.0,18.8239,18.8508,18.806,18.815,903600.0
2010-05-11 15:20:00,21.02,21.1,21.0,21.05,691600.0,18.806,18.8776,18.7882,18.8329,691600.0
2010-05-11 15:30:00,21.05,21.11,21.02,21.1,851200.0,18.8329,18.8866,18.806,18.8776,851200.0
2010-05-11 15:40:00,21.1,21.15,21.09,21.1,1632400.0,18.8776,18.9224,18.8687,18.8776,1632400.0
2010-05-11 15:50:00,21.1,21.11,21.05,21.05,2225200.0,18.8776,18.8866,18.8329,18.8329,2225200.0
2010-05-12 09:30:00,21.26,21.35,21.19,21.33,945600.0,19.0485,19.1292,18.9858,19.1112,945600.0
2010-05-12 09:40:00,21.32,21.54,21.19,21.51,1397200.0,19.1023,19.2994,18.9858,19.2725,1397200.0
2010-05-12 09:50:00,21.51,21.75,21.48,21.73,1505600.0,19.2725,19.4875,19.2456,19.4696,1505600.0
2010-05-12 10:00:00,21.73,21.89,21.71,21.78,2280000.0,19.4696,19.613,19.4517,19.5144,2280000.0
2010-05-12 10:10:00,21.78,21.86,21.77,21.8,1099200.0,19.5144,19.5861,19.5055,19.5323,1099200.0
2010-05-12 10:20:00,21.8,21.82,21.76,21.8,1111200.0,19.5323,19.5503,19.4965,19.5323,1111200.0
2010-05-12 10:30:00,21.8,21.8,21.6,21.62,1527200.0,19.5323,19.5323,19.3532,19.3711,1527200.0
2010-05-12 10:40:00,21.62,21.64,21.59,21.64,1134400.0,19.3711,19.389,19.3442,19.389,1134400.0
2010-05-12 10:50:00,21.64,21.69,21.61,21.65,817200.0,19.389,19.4338,19.3621,19.398,817200.0
2010-05-12 11:00:00,21.65,21.76,21.64,21.75,694400.0,19.398,19.4965,19.389,19.4875,694400.0
2010-05-12 11:10:00,21.75,21.76,21.67,21.68,715200.0,19.4875,19.4965,19.4159,19.4248,715200.0
2010-05-12 11:20:00,21.69,21.72,21.65,21.68,667600.0,19.4338,19.4607,19.398,19.4248,667600.0
2010-05-12 11:30:00,21.68,21.73,21.66,21.7,738800.0,19.4248,19.4696,19.4069,19.4427,738800.0
2010-05-12 11:40:00,21.7,21.7,21.61,21.63,754800.0,19.4427,19.4427,19.3621,19.38,754800.0
2010-05-12 11:50:00,21.62,21.71,21.58,21.71,653200.0,19.3711,19.4517,19.3352,19.4517,653200.0
2010-05-12 12:00:00,21.71,21.73,21.7,21.71,515200.0,19.4517,19.4696,19.4427,19.4517,515200.0
2010-05-12 12:10:00,21.71,21.73,21.7,21.71,308400.0,19.4517,19.4696,19.4427,19.4517,308400.0
2010-05-12 12:20:00,21.71,21.71,21.65,21.68,421600.0,19.4517,19.4517,19.398,19.4248,421600.0
2010-05-12 12:30:00,21.68,21.7,21.62,21.64,316400.0,19.4248,19.4427,19.3711,19.389,316400.0
2010-05-12 12:40:00,21.64,21.69,21.6,21.6,346000.0,19.389,19.4338,19.3532,19.3532,346000.0
2010-05-12 12:50:00,21.6,21.65,21.59,21.64,312000.0,19.3532,19.398,19.3442,19.389,312000.0
2010-05-12 13:00:00,21.64,21.73,21.62,21.72,485600.0,19.389,19.4696,19.3711,19.4607,485600.0
2010-05-12 13:10:00,21.71,21.78,21.7,21.78,597600.0,19.4517,19.5144,19.4427,19.5144,597600.0
2010-05-12 13:20:00,21.78,21.78,21.71,21.71,440400.0,19.5144,19.5144,19.4517,19.4517,440400.0
2010-05-12 13:30:00,21.71,21.71,21.66,21.66,436800.0,19.4517,19.4517,19.4069,19.4069,436800.0
2010-05-12 13:40:00,21.66,21.67,21.61,21.64,466800.0,19.4069,19.4159,19.3621,19.389,466800.0
2010-05-12 13:50:00,21.63,21.63,21.49,21.49,1094400.0,19.38,19.38,19.2546,19.2546,1094400.0
2010-05-12 14:00:00,21.49,21.59,21.48,21.57,1182800.0,19.2546,19.3442,19.2456,19.3263,1182800.0
2010-05-12 14:10:00,21.58,21.61,21.42,21.51,1172000.0,19.3352,19.3621,19.1919,19.2725,1172000.0
2010-05-12 14:20:00,21.51,21.51,21.38,21.39,1014000.0,19.2725,19.2725,19.156,19.165,1014000.0
2010-05-12 14:30:00,21.39,21.43,21.38,21.39,578400.0,19.165,19.2008,19.156,19.165,578400.0
2010-05-12 14:40:00,21.39,21.4,21.32,21.33,852400.0,19.165,19.174,19.1023,19.1112,852400.0
2010-05-12 14:50:00,21.33,21.39,21.3,21.36,1012000.0,19.1112,19.165,19.0844,19.1381,1012000.0
2010-05-12 15:00:00,21.35,21.39,21.35,21.38,1695200.0,19.1292,19.165,19.1292,19.156,1695200.0
2010-05-12 15:10:00,21.38,21.46,21.37,21.41,1239200.0,19.156,19.2277,19.1471,19.1829,1239200.0
2010-05-12 15:20:00,21.41,21.42,21.37,21.4,610800.0,19.1829,19.1919,19.1471,19.174,610800.0
2010-05-12 15:30:00,21.41,21.42,21.38,21.38,997600.0,19.1829,19.1919,19.156,19.156,997600.0
2010-05-12 15:40:00,21.38,21.43,21.37,21.42,1221600.0,19.156,19.2008,19.1471,19.1919,1221600.0
2010-05-12 15:50:00,21.42,21.43,21.39,21.42,1906400.0,19.1919,19.2008,19.165,19.1919,1906400.0
2010-05-13 09:30:00,21.47,21.52,21.19,21.2,1776800.0,19.2367,19.2815,18.9858,18.9948,1776800.0
2010-05-13 09:40:00,21.19,21.31,21.13,21.29,1395200.0,18.9858,19.0933,18.932,19.0754,1395200.0
2010-05-13 09:50:00,21.29,21.66,21.29,21.64,2429200.0,19.0754,19.4069,19.0754,19.389,2429200.0
2010-05-13 10:00:00,21.64,21.73,21.61,21.69,1532800.0,19.389,19.4696,19.3621,19.4338,1532800.0
2010-05-13 10:10:00,21.7,21.81,21.66,21.75,1225200.0,19.4427,19.5413,19.4069,19.4875,1225200.0
2010-05-13 10:20:00,21.76,21.78,21.68,21.77,826400.0,19.4965,19.5144,19.4248,19.5055,826400.0
2010-05-13 10:30:00,21.77,21.8,21.74,21.8,861600.0,19.5055,19.5323,19.4786,19.5323,861600.0
2010-05-13 10:40:00,21.79,21.85,21.73,21.82,836800.0,19.5234,19.5771,19.4696,19.5503,836800.0
2010-05-13 10:50:00,21.83,21.88,21.83,21.87,896800.0,19.5592,19.604,19.5592,19.5951,896800.0
2010-05-13 11:00:00,21.87,21.94,21.82,21.91,874400.0,19.5951,19.6578,19.5503,19.6309,874400.0
2010-05-13 11:10:00,21.91,21.98,21.9,21.91,830400.0,19.6309,19.6936,19.6219,19.6309,830400.0
2010-05-13 11:20:00,21.91,22.0,21.91,21.93,482800.0,19.6309,19.7115,19.6309,19.6488,482800.0
2010-05-13 11:30:00,21.92,21.93,21.84,21.89,490400.0,19.6399,19.6488,19.5682,19.613,490400.0
2010-05-13 11:40:00,21.88,21.92,21.84,21.85,314400.0,19.604,19.6399,19.5682,19.5771,314400.0
2010-05-13 11:50:00,21.85,21.85,21.67,21.81,1500400.0,19.5771,19.5771,19.4159,19.5413,1500400.0
2010-05-13 12:00:00,21.81,21.9,21.71,21.71,1331200.0,19.5413,19.6219,19.4517,19.4517,1331200.0
2010-05-13 12:10:00,21.7,21.77,21.63,21.68,655600.0,19.4427,19.5055,19.38,19.4248,655600.0
2010-05-13 12:20:00,21.68,21.79,21.68,21.77,386000.0,19.4248,19.5234,19.4248,19.5055,386000.0
2010-05-13 12:30:00,21.77,21.8,21.73,21.76,559200.0,19.5055,19.5323,19.4696,19.4965,559200.0
2010-05-13 12:40:00,21.77,21.81,21.76,21.77,233600.0,19.5055,19.5413,19.4965,19.5055,233600.0
2010-05-13 12:50:00,21.77,21.77,21.72,21.73,282400.0,19.5055,19.5055,19.4607,19.4696,282400.0
2010-05-13 13:00:00,21.73,21.74,21.68,21.7,334800.0,19.4696,19.4786,19.4248,19.4427,334800.0
2010-05-13 13:10:00,21.71,21.72,21.67,21.68,466800.0,19.4517,19.4607,19.4159,19.4248,466800.0
2010-05-13 13:20:00,21.68,21.69,21.65,21.67,320400.0,19.4248,19.4338,19.398,19.4159,320400.0
2010-05-13 13:30:00,21.68,21.7,21.65,21.69,325200.0,19.4248,19.4427,19.398,19.4338,325200.0
2010-05-13 13:40:00,21.69,21.7,21.67,21.67,276400.0,19.4338,19.4427,19.4159,19.4159,276400.0
2010-05-13 13:50:00,21.67,21.69,21.63,21.65,416800.0,19.4159,19.4338,19.38,19.398,416800.0
2010-05-13 14:00:00,21.65,21.66,21.61,21.65,514000.0,19.398,19.4069,19.3621,19.398,514000.0
2010-05-13 14:10:00,21.65,21.68,21.64,21.68,438800.0,19.398,19.4248,19.389,19.4248,438800.0
2010-05-13 14:20:00,21.68,21.69,21.65,21.68,406800.0,19.4248,19.4338,19.398,19.4248,406800.0
2010-05-13 14:30:00,21.68,21.75,21.68,21.75,980000.0,19.4248,19.4875,19.4248,19.4875,980000.0
2010-05-13 14:40:00,21.75,21.75,21.71,21.71,466400.0,19.4875,19.4875,19.4517,19.4517,466400.0
2010-05-13 14:50:00,21.72,21.72,21.63,21.67,503200.0,19.4607,19.4607,19.38,19.4159,503200.0
2010-05-13 15:00:00,21.67,21.71,21.66,21.68,374000.0,19.4159,19.4517,19.4069,19.4248,374000.0
2010-05-13 15:10:00,21.68,21.68,21.56,21.58,590000.0,19.4248,19.4248,19.3173,19.3352,590000.0
2010-05-13 15:20:00,21.58,21.63,21.58,21.6,572000.0,19.3352,19.38,19.3352,19.3532,572000.0
2010-05-13 15:30:00,21.6,21.61,21.52,21.53,698800.0,19.3532,19.3621,19.2815,19.2904,698800.0
2010-05-13 15:40:00,21.53,21.53,21.47,21.51,1343200.0,19.2904,19.2904,19.2367,19.2725,1343200.0
2010-05-13 15:50:00,21.51,21.53,21.42,21.43,1876800.0,19.2725,19.2904,19.1919,19.2008,1876800.0
2010-05-14 09:30:00,19.68,19.95,19.42,19.57,20520800.0,17.6329,17.8748,17.3999,17.5343,20520800.0
2010-05-14 09:40:00,19.58,19.7,19.46,19.67,10509200.0,17.5433,17.6508,17.4358,17.6239,10509200.0
2010-05-14 09:50:00,19.67,19.73,19.56,19.64,6931200.0,17.6239,17.6777,17.5254,17.597,6931200.0
2010-05-14 10:00:00,19.64,19.79,19.6,19.65,7680400.0,17.597,17.7314,17.5612,17.606,7680400.0
2010-05-14 10:10:00,19.65,19.86,19.6,19.75,6172400.0,17.606,17.7941,17.5612,17.6956,6172400.0
2010-05-14 10:20:00,19.76,19.97,19.75,19.94,5556400.0,17.7045,17.8927,17.6956,17.8658,5556400.0
2010-05-14 10:30:00,19.94,19.94,19.71,19.75,3696800.0,17.8658,17.8658,17.6598,17.6956,3696800.0
2010-05-14 10:40:00,19.75,19.85,19.75,19.79,1910000.0,17.6956,17.7852,17.6956,17.7314,1910000.0
2010-05-14 10:50:00,19.79,19.79,19.71,19.75,3118000.0,17.7314,17.7314,17.6598,17.6956,3118000.0
2010-05-14 11:00:00,19.75,19.77,19.66,19.66,3245600.0,17.6956,17.7135,17.615,17.615,3245600.0
2010-05-14 11:10:00,19.66,19.66,19.46,19.5,5339600.0,17.615,17.615,17.4358,17.4716,5339600.0
2010-05-14 11:20:00,19.5,19.65,19.49,19.57,3412000.0,17.4716,17.606,17.4626,17.5343,3412000.0
2010-05-14 11:30:00,19.57,19.6,19.49,19.5,1599600.0,17.5343,17.5612,17.4626,17.4716,1599600.0
2010-05-14 11:40:00,19.5,19.5,19.38,19.41,3315200.0,17.4716,17.4716,17.3641,17.391,3315200.0
2010-05-14 11:50:00,19.41,19.45,19.25,19.26,2739600.0,17.391,17.4268,17.2476,17.2566,2739600.0
2010-05-14 12:00:00,19.26,19.31,18.98,19.07,6852800.0,17.2566,17.3014,17.0057,17.0863,6852800.0
2010-05-14 12:10:00,19.07,19.15,19.01,19.15,3024000.0,17.0863,17.158,17.0326,17.158,3024000.0
2010-05-14 12:20:00,19.15,19.26,19.13,19.18,3694000.0,17.158,17.2566,17.1401,17.1849,3694000.0
2010-05-14 12:30:00,19.18,19.2,19.05,19.18,2716000.0,17.1849,17.2028,17.0684,17.1849,2716000.0
2010-05-14 12:40:00,19.18,19.21,19.08,19.2,2290400.0,17.1849,17.2118,17.0953,17.2028,2290400.0
2010-05-14 12:50:00,19.21,19.31,19.2,19.27,3204000.0,17.2118,17.3014,17.2028,17.2655,3204000.0
2010-05-14 13:00:00,19.27,19.35,19.25,19.35,2358000.0,17.2655,17.3372,17.2476,17.3372,2358000.0
2010-05-14 13:10:00,19.35,19.35,19.23,19.23,2551600.0,17.3372,17.3372,17.2297,17.2297,2551600.0
2010-05-14 13:20:00,19.23,19.25,19.13,19.14,2866400.0,17.2297,17.2476,17.1401,17.149,2866400.0
2010-05-14 13:30:00,19.14,19.17,19.08,19.12,1632000.0,17.149,17.1759,17.0953,17.1311,1632000.0
2010-05-14 13:40:00,19.12,19.18,19.12,19.14,1545200.0,17.1311,17.1849,17.1311,17.149,1545200.0
2010-05-14 13:50:00,19.14,19.18,19.04,19.15,2140400.0,17.149,17.1849,17.0594,17.158,2140400.0
2010-05-14 14:00:00,19.14,19.25,19.11,19.25,2463200.0,17.149,17.2476,17.1222,17.2476,2463200.0
2010-05-14 14:10:00,19.25,19.36,19.14,19.36,3422400.0,17.2476,17.3462,17.149,17.3462,3422400.0
2010-05-14 14:20:00,19.36,19.4,19.28,19.33,3426000.0,17.3462,17.382,17.2745,17.3193,3426000.0
2010-05-14 14:30:00,19.33,19.45,19.31,19.41,2487200.0,17.3193,17.4268,17.3014,17.391,2487200.0
2010-05-14 14:40:00,19.41,19.46,19.38,19.43,1540800.0,17.391,17.4358,17.3641,17.4089,1540800.0
2010-05-14 14:50:00,19.43,19.52,19.4,19.46,3250400.0,17.4089,17.4895,17.382,17.4358,3250400.0
2010-05-14 15:00:00,19.47,19.47,19.4,19.43,1723200.0,17.4447,17.4447,17.382,17.4089,1723200.0
2010-05-14 15:10:00,19.43,19.44,19.34,19.36,2511600.0,17.4089,17.4178,17.3282,17.3462,2511600.0
2010-05-14 15:20:00,19.36,19.39,19.25,19.26,3652000.0,17.3462,17.373,17.2476,17.2566,3652000.0
2010-05-14 15:30:00,19.27,19.27,19.12,19.14,4358000.0,17.2655,17.2655,17.1311,17.149,4358000.0
2010-05-14 15:40:00,19.13,19.25,19.09,19.25,5347600.0,17.1401,17.2476,17.1042,17.2476,5347600.0
2010-05-14 15:50:00,19.25,19.3,19.21,19.27,6375600.0,17.2476,17.2924,17.2118,17.2655,6375600.0
2010-05-17 09:30:00,19.69,19.81,19.61,19.66,4879200.0,17.6418,17.7493,17.5702,17.615,4879200.0
2010-05-17 09:40:00,19.65,19.67,19.5,19.57,2667600.0,17.606,17.6239,17.4716,17.5343,2667600.0
2010-05-17 09:50:00,19.58,19.62,19.43,19.43,2900400.0,17.5433,17.5791,17.4089,17.4089,2900400.0
2010-05-17 10:00:00,19.43,19.5,19.42,19.45,1890800.0,17.4089,17.4716,17.3999,17.4268,1890800.0
2010-05-17 10:10:00,19.45,19.52,19.39,19.41,2452000.0,17.4268,17.4895,17.373,17.391,2452000.0
2010-05-17 10:20:00,19.41,19.42,19.25,19.27,2640400.0,17.391,17.3999,17.2476,17.2655,2640400.0
2010-05-17 10:30:00,19.27,19.33,19.19,19.3,2344000.0,17.2655,17.3193,17.1938,17.2924,2344000.0
2010-05-17 10:40:00,19.3,19.32,19.19,19.24,1567600.0,17.2924,17.3103,17.1938,17.2386,1567600.0
2010-05-17 10:50:00,19.24,19.3,19.22,19.26,1174000.0,17.2386,17.2924,17.2207,17.2566,1174000.0
2010-05-17 11:00:00,19.26,19.28,19.19,19.24,1369600.0,17.2566,17.2745,17.1938,17.2386,1369600.0
2010-05-17 11:10:00,19.25,19.25,19.15,19.15,1210000.0,17.2476,17.2476,17.158,17.158,1210000.0
2010-05-17 11:20:00,19.15,19.24,19.13,19.15,2244400.0,17.158,17.2386,17.1401,17.158,2244400.0
2010-05-17 11:30:00,19.15,19.16,19.08,19.13,2498400.0,17.158,17.167,17.0953,17.1401,2498400.0
2010-05-17 11:40:00,19.13,19.17,19.07,19.08,1048000.0,17.1401,17.1759,17.0863,17.0953,1048000.0
2010-05-17 11:50:00,19.08,19.08,19.01,19.03,1309200.0,17.0953,17.0953,17.0326,17.0505,1309200.0
2010-05-17 12:00:00,19.02,19.03,18.9,18.97,2501600.0,17.0415,17.0505,16.934,16.9967,2501600.0
2010-05-17 12:10:00,18.97,18.98,18.79,18.8,2446800.0,16.9967,17.0057,16.8354,16.8444,2446800.0
2010-05-17 12:20:00,18.79,18.8,18.67,18.75,3434400.0,16.8354,16.8444,16.7279,16.7996,3434400.0
2010-05-17 12:30:00,18.75,18.8,18.72,18.76,1700000.0,16.7996,16.8444,16.7727,16.8086,1700000.0
2010-05-17 12:40:00,18.76,18.78,18.7,18.76,1290800.0,16.8086,16.8265,16.7548,16.8086,1290800.0
2010-05-17 12:50:00,18.76,18.76,18.63,18.67,1446400.0,16.8086,16.8086,16.6921,16.7279,1446400.0
2010-05-17 13:00:00,18.67,18.7,18.64,18.65,1041200.0,16.7279,16.7548,16.7011,16.71,1041200.0
2010-05-17 13:10:00,18.65,18.69,18.58,18.68,1918000.0,16.71,16.7459,16.6473,16.7369,1918000.0
2010-05-17 13:20:00,18.69,18.72,18.65,18.71,1140400.0,16.7459,16.7727,16.71,16.7638,1140400.0
2010-05-17 13:30:00,18.71,18.72,18.55,18.55,1978800.0,16.7638,16.7727,16.6204,16.6204,1978800.0
2010-05-17 13:40:00,18.56,18.56,18.48,18.51,2582800.0,16.6294,16.6294,16.5577,16.5846,2582800.0
2010-05-17 13:50:00,18.52,18.6,18.51,18.59,2182400.0,16.5935,16.6652,16.5846,16.6563,2182400.0
2010-05-17 14:00:00,18.59,18.61,18.52,18.57,2514400.0,16.6563,16.6742,16.5935,16.6383,2514400.0
2010-05-17 14:10:00,18.57,18.61,18.54,18.6,1709200.0,16.6383,16.6742,16.6115,16.6652,1709200.0
2010-05-17 14:20:00,18.6,18.61,18.53,18.57,1680800.0,16.6652,16.6742,16.6025,16.6383,1680800.0
2010-05-17 14:30:00,18.57,18.64,18.56,18.61,1433600.0,16.6383,16.7011,16.6294,16.6742,1433600.0
2010-05-17 14:40:00,18.61,18.67,18.56,18.57,2078400.0,16.6742,16.7279,16.6294,16.6383,2078400.0
2010-05-17 14:50:00,18.57,18.58,18.49,18.56,2347200.0,16.6383,16.6473,16.5667,16.6294,2347200.0
2010-05-17 15:00:00,18.56,18.6,18.5,18.51,1896800.0,16.6294,16.6652,16.5756,16.5846,1896800.0
2010-05-17 15:10:00,18.51,18.55,18.44,18.47,3002400.0,16.5846,16.6204,16.5219,16.5487,3002400.0
2010-05-17 15:20:00,18.47,18.54,18.42,18.53,2946000.0,16.5487,16.6115,16.5039,16.6025,2946000.0
2010-05-17 15:30:00,18.53,18.71,18.52,18.68,3805200.0,16.6025,16.7638,16.5935,16.7369,3805200.0
2010-05-17 15:40:00,18.68,18.7,18.56,18.59,3342800.0,16.7369,16.7548,16.6294,16.6563,3342800.0
2010-05-17 15:50:00,18.59,18.7,18.55,18.68,5694400.0,16.6563,16.7548,16.6204,16.7369,5694400.0
2010-05-18 09:30:00,18.77,18.99,18.74,18.96,6454400.0,16.8175,17.0146,16.7907,16.9878,6454400.0
2010-05-18 09:40:00,18.96,19.0,18.88,18.98,3569600.0,16.9878,17.0236,16.9161,17.0057,3569600.0
2010-05-18 09:50:00,18.99,18.99,18.82,18.82,2173200.0,17.0146,17.0146,16.8623,16.8623,2173200.0
2010-05-18 10:00:00,18.82,18.98,18.75,18.94,3964800.0,16.8623,17.0057,16.7996,16.9698,3964800.0
2010-05-18 10:10:00,18.93,18.95,18.66,18.7,3375200.0,16.9609,16.9788,16.719,16.7548,3375200.0
2010-05-18 10:20:00,18.7,18.71,18.57,18.58,3455200.0,16.7548,16.7638,16.6383,16.6473,3455200.0
2010-05-18 10:30:00,18.58,18.59,18.44,18.5,4178800.0,16.6473,16.6563,16.5219,16.5756,4178800.0
2010-05-18 10:40:00,18.5,18.51,18.21,18.21,4392400.0,16.5756,16.5846,16.3158,16.3158,4392400.0
2010-05-18 10:50:00,18.22,18.22,18.05,18.13,6119200.0,16.3247,16.3247,16.1724,16.2441,6119200.0
2010-05-18 11:00:00,18.13,18.26,18.13,18.23,3928800.0,16.2441,16.3606,16.2441,16.3337,3928800.0
2010-05-18 11:10:00,18.23,18.27,18.09,18.11,3458800.0,16.3337,16.3695,16.2083,16.2262,3458800.0
2010-05-18 11:20:00,18.11,18.11,17.98,18.03,4164800.0,16.2262,16.2262,16.1097,16.1545,4164800.0
2010-05-18 11:30:00,18.04,18.13,18.02,18.09,2310800.0,16.1635,16.2441,16.1455,16.2083,2310800.0
2010-05-18 11:40:00,18.09,18.09,17.95,17.99,3766400.0,16.2083,16.2083,16.0828,16.1187,3766400.0
2010-05-18 11:50:00,17.97,17.98,17.86,17.89,2498400.0,16.1007,16.1097,16.0022,16.0291,2498400.0
2010-05-18 12:00:00,17.9,17.95,17.78,17.83,3792800.0,16.038,16.0828,15.9305,15.9753,3792800.0
2010-05-18 12:10:00,17.83,17.93,17.79,17.81,3396800.0,15.9753,16.0649,15.9395,15.9574,3396800.0
2010-05-18 12:20:00,17.8,17.82,17.7,17.76,5344800.0,15.9484,15.9663,15.8588,15.9126,5344800.0
2010-05-18 12:30:00,17.75,17.81,17.71,17.72,3222400.0,15.9036,15.9574,15.8678,15.8768,3222400.0
2010-05-18 12:40:00,17.72,17.83,17.67,17.83,4453200.0,15.8768,15.9753,15.832,15.9753,4453200.0
2010-05-18 12:50:00,17.82,17.83,17.67,17.72,2632800.0,15.9663,15.9753,15.832,15.8768,2632800.0
2010-05-18 13:00:00,17.72,17.72,17.56,17.57,4938400.0,15.8768,15.8768,15.7334,15.7424,4938400.0
2010-05-18 13:10:00,17.57,17.58,17.47,17.5,6079200.0,15.7424,15.7513,15.6528,15.6796,6079200.0
2010-05-18 13:20:00,17.5,17.64,17.49,17.58,5143600.0,15.6796,15.8051,15.6707,15.7513,5143600.0
2010-05-18 13:30:00,17.59,17.6,17.48,17.55,4491200.0,15.7603,15.7692,15.6617,15.7244,4491200.0
2010-05-18 13:40:00,17.55,17.56,17.4,17.49,4745200.0,15.7244,15.7334,15.59,15.6707,4745200.0
2010-05-18 13:50:00,17.49,17.5,17.42,17.43,2682000.0,15.6707,15.6796,15.608,15.6169,2682000.0
2010-05-18 14:00:00,17.43,17.48,17.43,17.45,2922000.0,15.6169,15.6617,15.6169,15.6348,2922000.0
2010-05-18 14:10:00,17.45,17.46,17.33,17.33,3565200.0,15.6348,15.6438,15.5273,15.5273,3565200.0
2010-05-18 14:20:00,17.33,17.35,17.22,17.25,5726800.0,15.5273,15.5452,15.4288,15.4556,5726800.0
2010-05-18 14:30:00,17.25,17.28,17.07,17.13,5081600.0,15.4556,15.4825,15.2944,15.3481,5081600.0
2010-05-18 14:40:00,17.13,17.21,17.11,17.16,5531200.0,15.3481,15.4198,15.3302,15.375,5531200.0
2010-05-18 14:50:00,17.16,17.34,17.15,17.28,6295600.0,15.375,15.5363,15.366,15.4825,6295600.0
2010-05-18 15:00:00,17.28,17.32,17.21,17.27,5400400.0,15.4825,15.5184,15.4198,15.4736,5400400.0
2010-05-18 15:10:00,17.27,17.37,17.26,17.37,4689200.0,15.4736,15.5632,15.4646,15.5632,4689200.0
2010-05-18 15:20:00,17.37,17.37,17.27,17.33,4651600.0,15.5632,15.5632,15.4736,15.5273,4651600.0
2010-05-18 15:30:00,17.33,17.49,17.32,17.48,7238400.0,15.5273,15.6707,15.5184,15.6617,7238400.0
2010-05-18 15:40:00,17.49,17.54,17.44,17.48,10251600.0,15.6707,15.7155,15.6259,15.6617,10251600.0
2010-05-18 15:50:00,17.48,17.64,17.47,17.51,9033600.0,15.6617,15.8051,15.6528,15.6886,9033600.0
2010-05-19 09:30:00,17.68,18.12,17.68,18.1,11245600.0,15.8409,16.2351,15.8409,16.2172,11245600.0
2010-05-19 09:40:00,18.1,18.31,18.09,18.17,8228000.0,16.2172,16.4054,16.2083,16.2799,8228000.0
2010-05-19 09:50:00,18.17,18.24,17.97,18.1,6656400.0,16.2799,16.3427,16.1007,16.2172,6656400.0
2010-05-19 10:00:00,18.1,18.28,18.01,18.24,4152000.0,16.2172,16.3785,16.1366,16.3427,4152000.0
2010-05-19 10:10:00,18.24,18.26,18.08,18.17,4908800.0,16.3427,16.3606,16.1993,16.2799,4908800.0
2010-05-19 10:20:00,18.17,18.31,18.14,18.18,5496800.0,16.2799,16.4054,16.2531,16.2889,5496800.0
2010-05-19 10:30:00,18.18,18.4,18.09,18.35,4866400.0,16.2889,16.486,16.2083,16.4412,4866400.0
2010-05-19 10:40:00,18.35,18.45,18.24,18.25,4258000.0,16.4412,16.5308,16.3427,16.3516,4258000.0
2010-05-19 10:50:00,18.25,18.33,18.24,18.3,1734000.0,16.3516,16.4233,16.3427,16.3964,1734000.0
2010-05-19 11:00:00,18.3,18.55,18.3,18.49,3252800.0,16.3964,16.6204,16.3964,16.5667,3252800.0
2010-05-19 11:10:00,18.49,18.53,18.38,18.39,2343200.0,16.5667,16.6025,16.4681,16.4771,2343200.0
2010-05-19 11:20:00,18.39,18.39,18.21,18.25,2332000.0,16.4771,16.4771,16.3158,16.3516,2332000.0
2010-05-19 11:30:00,18.25,18.34,18.22,18.3,3202400.0,16.3516,16.4323,16.3247,16.3964,3202400.0
2010-05-19 11:40:00,18.3,18.33,18.23,18.23,2036400.0,16.3964,16.4233,16.3337,16.3337,2036400.0
2010-05-19 11:50:00,18.24,18.27,18.07,18.22,4044000.0,16.3427,16.3695,16.1903,16.3247,4044000.0
2010-05-19 12:00:00,18.23,18.28,18.22,18.23,2399200.0,16.3337,16.3785,16.3247,16.3337,2399200.0
2010-05-19 12:10:00,18.23,18.26,18.21,18.24,1598000.0,16.3337,16.3606,16.3158,16.3427,1598000.0
2010-05-19 12:20:00,18.24,18.27,18.19,18.24,2139200.0,16.3427,16.3695,16.2979,16.3427,2139200.0
2010-05-19 12:30:00,18.24,18.3,18.23,18.28,1926800.0,16.3427,16.3964,16.3337,16.3785,1926800.0
2010-05-19 12:40:00,18.27,18.28,18.21,18.22,1293200.0,16.3695,16.3785,16.3158,16.3247,1293200.0
2010-05-19 12:50:00,18.22,18.29,18.22,18.28,1180400.0,16.3247,16.3875,16.3247,16.3785,1180400.0
2010-05-19 13:00:00,18.28,18.33,18.26,18.3,1546400.0,16.3785,16.4233,16.3606,16.3964,1546400.0
2010-05-19 13:10:00,18.29,18.29,18.22,18.26,1128000.0,16.3875,16.3875,16.3247,16.3606,1128000.0
2010-05-19 13:20:00,18.26,18.35,18.25,18.28,1657200.0,16.3606,16.4412,16.3516,16.3785,1657200.0
2010-05-19 13:30:00,18.28,18.29,18.23,18.25,2053600.0,16.3785,16.3875,16.3337,16.3516,2053600.0
2010-05-19 13:40:00,18.25,18.3,18.22,18.28,1839200.0,16.3516,16.3964,16.3247,16.3785,1839200.0
2010-05-19 13:50:00,18.28,18.33,18.24,18.3,1897200.0,16.3785,16.4233,16.3427,16.3964,1897200.0
2010-05-19 14:00:00,18.3,18.38,18.29,18.31,2181600.0,16.3964,16.4681,16.3875,16.4054,2181600.0
2010-05-19 14:10:00,18.31,18.32,18.2,18.2,2223600.0,16.4054,16.4143,16.3068,16.3068,2223600.0
2010-05-19 14:20:00,18.21,18.24,18.18,18.23,1931600.0,16.3158,16.3427,16.2889,16.3337,1931600.0
2010-05-19 14:30:00,18.23,18.27,18.19,18.22,1610400.0,16.3337,16.3695,16.2979,16.3247,1610400.0
2010-05-19 14:40:00,18.22,18.25,18.2,18.22,1602400.0,16.3247,16.3516,16.3068,16.3247,1602400.0
2010-05-19 14:50:00,18.22,18.27,18.2,18.24,2082000.0,16.3247,16.3695,16.3068,16.3427,2082000.0
2010-05-19 15:00:00,18.24,18.26,18.23,18.25,2039600.0,16.3427,16.3606,16.3337,16.3516,2039600.0
2010-05-19 15:10:00,18.25,18.33,18.24,18.3,2004000.0,16.3516,16.4233,16.3427,16.3964,2004000.0
2010-05-19 15:20:00,18.3,18.32,18.26,18.28,1897200.0,16.3964,16.4143,16.3606,16.3785,1897200.0
2010-05-19 15:30:00,18.28,18.42,18.27,18.42,2664800.0,16.3785,16.5039,16.3695,16.5039,2664800.0
2010-05-19 15:40:00,18.43,18.45,17.83,18.32,9929200.0,16.5129,16.5308,15.9753,16.4143,9929200.0
2010-05-19 15:50:00,18.32,18.42,18.15,18.23,7983200.0,16.4143,16.5039,16.262,16.3337,7983200.0
2010-05-20 09:30:00,18.0,18.38,17.78,18.34,5157200.0,16.1276,16.4681,15.9305,16.4323,5157200.0
2010-05-20 09:40:00,18.34,18.56,18.22,18.55,6090800.0,16.4323,16.6294,16.3247,16.6204,6090800.0
2010-05-20 09:50:00,18.53,18.83,18.47,18.72,5956400.0,16.6025,16.8713,16.5487,16.7727,5956400.0
2010-05-20 10:00:00,18.73,18.78,18.6,18.69,4364400.0,16.7817,16.8265,16.6652,16.7459,4364400.0
2010-05-20 10:10:00,18.69,18.71,18.56,18.69,3815600.0,16.7459,16.7638,16.6294,16.7459,3815600.0
2010-05-20 10:20:00,18.7,18.71,18.54,18.64,5078000.0,16.7548,16.7638,16.6115,16.7011,5078000.0
2010-05-20 10:30:00,18.64,18.66,18.42,18.5,4384400.0,16.7011,16.719,16.5039,16.5756,4384400.0
2010-05-20 10:40:00,18.5,18.71,18.47,18.66,3685600.0,16.5756,16.7638,16.5487,16.719,3685600.0
2010-05-20 10:50:00,18.66,18.74,18.6,18.71,1941600.0,16.719,16.7907,16.6652,16.7638,1941600.0
2010-05-20 11:00:00,18.71,18.73,18.56,18.71,2314800.0,16.7638,16.7817,16.6294,16.7638,2314800.0
2010-05-20 11:10:00,18.71,18.73,18.62,18.66,1551600.0,16.7638,16.7817,16.6831,16.719,1551600.0
2010-05-20 11:20:00,18.66,18.84,18.66,18.83,2897600.0,16.719,16.8802,16.719,16.8713,2897600.0
2010-05-20 11:30:00,18.83,18.86,18.7,18.75,2361600.0,16.8713,16.8982,16.7548,16.7996,2361600.0
2010-05-20 11:40:00,18.74,18.76,18.71,18.71,1103200.0,16.7907,16.8086,16.7638,16.7638,1103200.0
2010-05-20 11:50:00,18.71,18.77,18.7,18.72,1223200.0,16.7638,16.8175,16.7548,16.7727,1223200.0
2010-05-20 12:00:00,18.72,18.75,18.61,18.74,1533600.0,16.7727,16.7996,16.6742,16.7907,1533600.0
2010-05-20 12:10:00,18.73,18.75,18.68,18.74,1002000.0,16.7817,16.7996,16.7369,16.7907,1002000.0
2010-05-20 12:20:00,18.73,18.75,18.69,18.7,1113600.0,16.7817,16.7996,16.7459,16.7548,1113600.0
2010-05-20 12:30:00,18.7,18.74,18.69,18.72,1199200.0,16.7548,16.7907,16.7459,16.7727,1199200.0
2010-05-20 12:40:00,18.72,18.73,18.62,18.63,905600.0,16.7727,16.7817,16.6831,16.6921,905600.0
2010-05-20 12:50:00,18.63,18.63,18.43,18.45,1829600.0,16.6921,16.6921,16.5129,16.5308,1829600.0
2010-05-20 13:00:00,18.45,18.56,18.41,18.51,1233200.0,16.5308,16.6294,16.495,16.5846,1233200.0
2010-05-20 13:10:00,18.51,18.53,18.45,18.46,791200.0,16.5846,16.6025,16.5308,16.5398,791200.0
2010-05-20 13:20:00,18.47,18.54,18.45,18.51,2384400.0,16.5487,16.6115,16.5308,16.5846,2384400.0
2010-05-20 13:30:00,18.51,18.61,18.49,18.6,3538800.0,16.5846,16.6742,16.5667,16.6652,3538800.0
2010-05-20 13:40:00,18.6,18.67,18.56,18.6,1682800.0,16.6652,16.7279,16.6294,16.6652,1682800.0
2010-05-20 13:50:00,18.61,18.65,18.57,18.59,963600.0,16.6742,16.71,16.6383,16.6563,963600.0
2010-05-20 14:00:00,18.59,18.61,18.5,18.57,982400.0,16.6563,16.6742,16.5756,16.6383,982400.0
2010-05-20 14:10:00,18.56,18.71,18.56,18.67,2311200.0,16.6294,16.7638,16.6294,16.7279,2311200.0
2010-05-20 14:20:00,18.67,18.69,18.59,18.61,916800.0,16.7279,16.7459,16.6563,16.6742,916800.0
2010-05-20 14:30:00,18.61,18.63,18.53,18.61,2996400.0,16.6742,16.6921,16.6025,16.6742,2996400.0
2010-05-20 14:40:00,18.61,18.66,18.59,18.6,1597600.0,16.6742,16.719,16.6563,16.6652,1597600.0
2010-05-20 14:50:00,18.59,18.65,18.56,18.57,1332000.0,16.6563,16.71,16.6294,16.6383,1332000.0
2010-05-20 15:00:00,18.58,18.61,18.44,18.47,1666000.0,16.6473,16.6742,16.5219,16.5487,1666000.0
2010-05-20 15:10:00,18.48,18.51,18.43,18.47,1686800.0,16.5577,16.5846,16.5129,16.5487,1686800.0
2010-05-20 15:20:00,18.47,18.49,18.32,18.38,1965600.0,16.5487,16.5667,16.4143,16.4681,1965600.0
2010-05-20 15:30:00,18.38,18.5,18.36,18.49,2382000.0,16.4681,16.5756,16.4502,16.5667,2382000.0
2010-05-20 15:40:00,18.49,18.51,18.33,18.37,2999200.0,16.5667,16.5846,16.4233,16.4591,2999200.0
2010-05-20 15:50:00,18.37,18.45,18.13,18.18,4821200.0,16.4591,16.5308,16.2441,16.2889,4821200.0
2010-05-21 09:30:00,18.0,18.62,18.0,18.58,5878400.0,16.1276,16.6831,16.1276,16.6473,5878400.0
2010-05-21 09:40:00,18.6,18.86,18.51,18.74,3793600.0,16.6652,16.8982,16.5846,16.7907,3793600.0
2010-05-21 09:50:00,18.74,18.93,18.67,18.76,4797600.0,16.7907,16.9609,16.7279,16.8086,4797600.0
2010-05-21 10:00:00,18.76,18.93,18.72,18.8,2891200.0,16.8086,16.9609,16.7727,16.8444,2891200.0
2010-05-21 10:10:00,18.8,18.89,18.79,18.85,1962400.0,16.8444,16.925,16.8354,16.8892,1962400.0
2010-05-21 10:20:00,18.85,18.85,18.68,18.7,2618800.0,16.8892,16.8892,16.7369,16.7548,2618800.0
2010-05-21 10:30:00,18.7,18.86,18.68,18.85,1647600.0,16.7548,16.8982,16.7369,16.8892,1647600.0
2010-05-21 10:40:00,18.86,18.88,18.78,18.86,1326000.0,16.8982,16.9161,16.8265,16.8982,1326000.0
2010-05-21 10:50:00,18.86,18.99,18.85,18.98,2124400.0,16.8982,17.0146,16.8892,17.0057,2124400.0
2010-05-21 11:00:00,18.98,19.0,18.83,18.84,1823200.0,17.0057,17.0236,16.8713,16.8802,1823200.0
2010-05-21 11:10:00,18.84,18.89,18.79,18.88,1514800.0,16.8802,16.925,16.8354,16.9161,1514800.0
2010-05-21 11:20:00,18.89,18.91,18.81,18.86,1228000.0,16.925,16.943,16.8534,16.8982,1228000.0
2010-05-21 11:30:00,18.86,18.88,18.82,18.87,746000.0,16.8982,16.9161,16.8623,16.9071,746000.0
2010-05-21 11:40:00,18.87,18.95,18.85,18.94,1792800.0,16.9071,16.9788,16.8892,16.9698,1792800.0
2010-05-21 11:50:00,18.93,18.95,18.84,18.85,1252400.0,16.9609,16.9788,16.8802,16.8892,1252400.0
2010-05-21 12:00:00,18.85,18.85,18.75,18.76,1417200.0,16.8892,16.8892,16.7996,16.8086,1417200.0
2010-05-21 12:10:00,18.76,18.78,18.74,18.76,1203600.0,16.8086,16.8265,16.7907,16.8086,1203600.0
2010-05-21 12:20:00,18.76,18.82,18.73,18.78,983600.0,16.8086,16.8623,16.7817,16.8265,983600.0
2010-05-21 12:30:00,18.78,18.8,18.7,18.75,981600.0,16.8265,16.8444,16.7548,16.7996,981600.0
2010-05-21 12:40:00,18.75,18.8,18.7,18.71,1285200.0,16.7996,16.8444,16.7548,16.7638,1285200.0
2010-05-21 12:50:00,18.71,18.75,18.69,18.74,841200.0,16.7638,16.7996,16.7459,16.7907,841200.0
2010-05-21 13:00:00,18.75,18.77,18.72,18.77,726800.0,16.7996,16.8175,16.7727,16.8175,726800.0
2010-05-21 13:10:00,18.76,18.78,18.75,18.75,920800.0,16.8086,16.8265,16.7996,16.7996,920800.0
2010-05-21 13:20:00,18.75,18.77,18.71,18.73,847600.0,16.7996,16.8175,16.7638,16.7817,847600.0
2010-05-21 13:30:00,18.73,18.74,18.71,18.73,1351600.0,16.7817,16.7907,16.7638,16.7817,1351600.0
2010-05-21 13:40:00,18.73,18.73,18.6,18.6,2170800.0,16.7817,16.7817,16.6652,16.6652,2170800.0
2010-05-21 13:50:00,18.61,18.64,18.57,18.59,1496000.0,16.6742,16.7011,16.6383,16.6563,1496000.0
2010-05-21 14:00:00,18.6,18.6,18.5,18.52,1866400.0,16.6652,16.6652,16.5756,16.5935,1866400.0
2010-05-21 14:10:00,18.53,18.53,18.38,18.41,2003600.0,16.6025,16.6025,16.4681,16.495,2003600.0
2010-05-21 14:20:00,18.41,18.42,18.32,18.42,2224800.0,16.495,16.5039,16.4143,16.5039,2224800.0
2010-05-21 14:30:00,18.42,18.57,18.39,18.54,1172000.0,16.5039,16.6383,16.4771,16.6115,1172000.0
2010-05-21 14:40:00,18.54,18.59,18.42,18.48,1204800.0,16.6115,16.6563,16.5039,16.5577,1204800.0
2010-05-21 14:50:00,18.48,18.5,18.41,18.45,1020800.0,16.5577,16.5756,16.495,16.5308,1020800.0
2010-05-21 15:00:00,18.45,18.52,18.45,18.46,1270800.0,16.5308,16.5935,16.5308,16.5398,1270800.0
2010-05-21 15:10:00,18.47,18.48,18.38,18.41,1696000.0,16.5487,16.5577,16.4681,16.495,1696000.0
2010-05-21 15:20:00,18.41,18.43,18.35,18.36,2060400.0,16.495,16.5129,16.4412,16.4502,2060400.0
2010-05-21 15:30:00,18.36,18.38,18.31,18.33,2944800.0,16.4502,16.4681,16.4054,16.4233,2944800.0
2010-05-21 15:40:00,18.33,18.5,18.32,18.47,3288000.0,16.4233,16.5756,16.4143,16.5487,3288000.0
2010-05-21 15:50:00,18.47,18.57,18.46,18.57,5714000.0,16.5487,16.6383,16.5398,16.6383,5714000.0
2010-05-24 09:30:00,18.81,18.88,18.64,18.73,2470800.0,16.8534,16.9161,16.7011,16.7817,2470800.0
2010-05-24 09:40:00,18.73,18.78,18.64,18.72,2203600.0,16.7817,16.8265,16.7011,16.7727,2203600.0
2010-05-24 09:50:00,18.72,18.76,18.44,18.7,2401200.0,16.7727,16.8086,16.5219,16.7548,2401200.0
2010-05-24 10:00:00,18.7,18.76,18.7,18.76,1408400.0,16.7548,16.8086,16.7548,16.8086,1408400.0
2010-05-24 10:10:00,18.75,18.89,18.74,18.88,1801200.0,16.7996,16.925,16.7907,16.9161,1801200.0
2010-05-24 10:20:00,18.88,18.89,18.83,18.86,762000.0,16.9161,16.925,16.8713,16.8982,762000.0
2010-05-24 10:30:00,18.86,18.95,18.85,18.95,1882000.0,16.8982,16.9788,16.8892,16.9788,1882000.0
2010-05-24 10:40:00,18.95,19.05,18.93,19.03,2694000.0,16.9788,17.0684,16.9609,17.0505,2694000.0
2010-05-24 10:50:00,19.03,19.04,18.94,18.96,1623200.0,17.0505,17.0594,16.9698,16.9878,1623200.0
2010-05-24 11:00:00,18.97,18.98,18.88,18.92,1275200.0,16.9967,17.0057,16.9161,16.9519,1275200.0
2010-05-24 11:10:00,18.92,18.93,18.78,18.83,1602000.0,16.9519,16.9609,16.8265,16.8713,1602000.0
2010-05-24 11:20:00,18.82,18.86,18.8,18.84,1273600.0,16.8623,16.8982,16.8444,16.8802,1273600.0
2010-05-24 11:30:00,18.84,18.88,18.81,18.84,548000.0,16.8802,16.9161,16.8534,16.8802,548000.0
2010-05-24 11:40:00,18.83,18.95,18.83,18.93,598400.0,16.8713,16.9788,16.8713,16.9609,598400.0
2010-05-24 11:50:00,18.94,18.95,18.84,18.88,524000.0,16.9698,16.9788,16.8802,16.9161,524000.0
2010-05-24 12:00:00,18.88,18.96,18.86,18.95,832000.0,16.9161,16.9878,16.8982,16.9788,832000.0
2010-05-24 12:10:00,18.95,18.95,18.87,18.9,795200.0,16.9788,16.9788,16.9071,16.934,795200.0
2010-05-24 12:20:00,18.9,18.91,18.86,18.91,366000.0,16.934,16.943,16.8982,16.943,366000.0
2010-05-24 12:30:00,18.9,18.91,18.84,18.85,396800.0,16.934,16.943,16.8802,16.8892,396800.0
2010-05-24 12:40:00,18.85,18.85,18.82,18.84,392800.0,16.8892,16.8892,16.8623,16.8802,392800.0
2010-05-24 12:50:00,18.84,18.86,18.81,18.82,521200.0,16.8802,16.8982,16.8534,16.8623,521200.0
2010-05-24 13:00:00,18.83,18.9,18.79,18.8,577600.0,16.8713,16.934,16.8354,16.8444,577600.0
2010-05-24 13:10:00,18.8,18.82,18.79,18.81,527600.0,16.8444,16.8623,16.8354,16.8534,527600.0
2010-05-24 13:20:00,18.81,18.83,18.79,18.8,352800.0,16.8534,16.8713,16.8354,16.8444,352800.0
2010-05-24 13:30:00,18.8,18.82,18.77,18.81,446000.0,16.8444,16.8623,16.8175,16.8534,446000.0
2010-05-24 13:40:00,18.81,18.82,18.76,18.78,386400.0,16.8534,16.8623,16.8086,16.8265,386400.0
2010-05-24 13:50:00,18.78,18.79,18.75,18.77,820400.0,16.8265,16.8354,16.7996,16.8175,820400.0
2010-05-24 14:00:00,18.77,18.81,18.73,18.75,1056400.0,16.8175,16.8534,16.7817,16.7996,1056400.0
2010-05-24 14:10:00,18.75,18.85,18.75,18.79,662400.0,16.7996,16.8892,16.7996,16.8354,662400.0
2010-05-24 14:20:00,18.79,18.81,18.76,18.8,446000.0,16.8354,16.8534,16.8086,16.8444,446000.0
2010-05-24 14:30:00,18.8,18.84,18.79,18.79,610400.0,16.8444,16.8802,16.8354,16.8354,610400.0
2010-05-24 14:40:00,18.79,18.79,18.74,18.74,416000.0,16.8354,16.8354,16.7907,16.7907,416000.0
2010-05-24 14:50:00,18.75,18.77,18.73,18.74,398800.0,16.7996,16.8175,16.7817,16.7907,398800.0
2010-05-24 15:00:00,18.74,18.75,18.69,18.7,765600.0,16.7907,16.7996,16.7459,16.7548,765600.0
2010-05-24 15:10:00,18.7,18.77,18.68,18.73,688400.0,16.7548,16.8175,16.7369,16.7817,688400.0
2010-05-24 15:20:00,18.73,18.76,18.71,18.72,574400.0,16.7817,16.8086,16.7638,16.7727,574400.0
2010-05-24 15:30:00,18.72,18.75,18.71,18.73,761200.0,16.7727,16.7996,16.7638,16.7817,761200.0
2010-05-24 15:40:00,18.74,18.76,18.71,18.72,1247600.0,16.7907,16.8086,16.7638,16.7727,1247600.0
2010-05-24 15:50:00,18.72,18.73,18.63,18.64,3055200.0,16.7727,16.7817,16.6921,16.7011,3055200.0
2010-05-25 09:30:00,18.24,18.28,18.03,18.12,2089200.0,16.3427,16.3785,16.1545,16.2351,2089200.0
2010-05-25 09:40:00,18.13,18.15,17.94,18.11,1471200.0,16.2441,16.262,16.0739,16.2262,1471200.0
2010-05-25 09:50:00,18.11,18.19,18.06,18.11,1133600.0,16.2262,16.2979,16.1814,16.2262,1133600.0
2010-05-25 10:00:00,18.11,18.27,18.11,18.25,1834800.0,16.2262,16.3695,16.2262,16.3516,1834800.0
2010-05-25 10:10:00,18.25,18.46,18.19,18.39,2124000.0,16.3516,16.5398,16.2979,16.4771,2124000.0
2010-05-25 10:20:00,18.39,18.4,18.26,18.3,865200.0,16.4771,16.486,16.3606,16.3964,865200.0
2010-05-25 10:30:00,18.3,18.35,18.27,18.3,952800.0,16.3964,16.4412,16.3695,16.3964,952800.0
2010-05-25 10:40:00,18.3,18.31,18.22,18.24,919200.0,16.3964,16.4054,16.3247,16.3427,919200.0
2010-05-25 10:50:00,18.24,18.31,18.24,18.25,1217200.0,16.3427,16.4054,16.3427,16.3516,1217200.0
2010-05-25 11:00:00,18.25,18.35,18.24,18.31,720000.0,16.3516,16.4412,16.3427,16.4054,720000.0
2010-05-25 11:10:00,18.31,18.34,18.28,18.28,586400.0,16.4054,16.4323,16.3785,16.3785,586400.0
2010-05-25 11:20:00,18.28,18.29,18.23,18.25,1154000.0,16.3785,16.3875,16.3337,16.3516,1154000.0
2010-05-25 11:30:00,18.25,18.27,18.22,18.25,635600.0,16.3516,16.3695,16.3247,16.3516,635600.0
2010-05-25 11:40:00,18.25,18.28,18.23,18.26,427600.0,16.3516,16.3785,16.3337,16.3606,427600.0
2010-05-25 11:50:00,18.26,18.29,18.24,18.28,584000.0,16.3606,16.3875,16.3427,16.3785,584000.0
2010-05-25 12:00:00,18.28,18.33,18.22,18.23,712400.0,16.3785,16.4233,16.3247,16.3337,712400.0
2010-05-25 12:10:00,18.22,18.27,18.21,18.25,648000.0,16.3247,16.3695,16.3158,16.3516,648000.0
2010-05-25 12:20:00,18.25,18.26,18.13,18.14,892800.0,16.3516,16.3606,16.2441,16.2531,892800.0
2010-05-25 12:30:00,18.13,18.22,18.09,18.22,1048800.0,16.2441,16.3247,16.2083,16.3247,1048800.0
2010-05-25 12:40:00,18.22,18.27,18.2,18.26,864400.0,16.3247,16.3695,16.3068,16.3606,864400.0
2010-05-25 12:50:00,18.25,18.28,18.22,18.26,666800.0,16.3516,16.3785,16.3247,16.3606,666800.0
2010-05-25 13:00:00,18.25,18.27,18.17,18.22,602000.0,16.3516,16.3695,16.2799,16.3247,602000.0
2010-05-25 13:10:00,18.22,18.22,18.16,18.16,524800.0,16.3247,16.3247,16.271,16.271,524800.0
2010-05-25 13:20:00,18.16,18.18,18.13,18.15,610800.0,16.271,16.2889,16.2441,16.262,610800.0
2010-05-25 13:30:00,18.15,18.16,18.09,18.1,747200.0,16.262,16.271,16.2083,16.2172,747200.0
2010-05-25 13:40:00,18.1,18.13,18.05,18.11,895200.0,16.2172,16.2441,16.1724,16.2262,895200.0
2010-05-25 13:50:00,18.11,18.15,18.08,18.11,707200.0,16.2262,16.262,16.1993,16.2262,707200.0
2010-05-25 14:00:00,18.11,18.12,18.05,18.07,977200.0,16.2262,16.2351,16.1724,16.1903,977200.0
2010-05-25 14:10:00,18.07,18.14,18.06,18.11,686400.0,16.1903,16.2531,16.1814,16.2262,686400.0
2010-05-25 14:20:00,18.12,18.18,18.06,18.11,928000.0,16.2351,16.2889,16.1814,16.2262,928000.0
2010-05-25 14:30:00,18.11,18.16,18.1,18.11,726400.0,16.2262,16.271,16.2172,16.2262,726400.0
2010-05-25 14:40:00,18.1,18.14,18.1,18.13,1810400.0,16.2172,16.2531,16.2172,16.2441,1810400.0
2010-05-25 14:50:00,18.13,18.2,18.11,18.16,2000000.0,16.2441,16.3068,16.2262,16.271,2000000.0
2010-05-25 15:00:00,18.16,18.24,18.15,18.18,1234400.0,16.271,16.3427,16.262,16.2889,1234400.0
2010-05-25 15:10:00,18.18,18.18,18.11,18.16,908000.0,16.2889,16.2889,16.2262,16.271,908000.0
2010-05-25 15:20:00,18.16,18.25,18.16,18.23,894400.0,16.271,16.3516,16.271,16.3337,894400.0
2010-05-25 15:30:00,18.23,18.3,18.2,18.21,1843600.0,16.3337,16.3964,16.3068,16.3158,1843600.0
2010-05-25 15:40:00,18.21,18.26,18.18,18.25,1733200.0,16.3158,16.3606,16.2889,16.3516,1733200.0
2010-05-25 15:50:00,18.24,18.27,18.2,18.26,3196400.0,16.3427,16.3695,16.3068,16.3606,3196400.0
2010-05-26 09:30:00,18.54,18.64,18.46,18.64,3488800.0,16.6115,16.7011,16.5398,16.7011,3488800.0
2010-05-26 09:40:00,18.63,18.69,18.57,18.62,2009600.0,16.6921,16.7459,16.6383,16.6831,2009600.0
2010-05-26 09:50:00,18.62,18.66,18.61,18.63,1906400.0,16.6831,16.719,16.6742,16.6921,1906400.0
2010-05-26 10:00:00,18.63,18.8,18.63,18.75,2255200.0,16.6921,16.8444,16.6921,16.7996,2255200.0
2010-05-26 10:10:00,18.74,18.79,18.7,18.76,1477600.0,16.7907,16.8354,16.7548,16.8086,1477600.0
2010-05-26 10:20:00,18.76,18.77,18.7,18.71,993200.0,16.8086,16.8175,16.7548,16.7638,993200.0
2010-05-26 10:30:00,18.71,18.75,18.67,18.74,982400.0,16.7638,16.7996,16.7279,16.7907,982400.0
2010-05-26 10:40:00,18.75,18.76,18.66,18.69,1452000.0,16.7996,16.8086,16.719,16.7459,1452000.0
2010-05-26 10:50:00,18.68,18.72,18.67,18.7,693600.0,16.7369,16.7727,16.7279,16.7548,693600.0
2010-05-26 11:00:00,18.69,18.7,18.65,18.68,796400.0,16.7459,16.7548,16.71,16.7369,796400.0
2010-05-26 11:10:00,18.68,18.74,18.68,18.7,562400.0,16.7369,16.7907,16.7369,16.7548,562400.0
2010-05-26 11:20:00,18.7,18.72,18.63,18.63,889200.0,16.7548,16.7727,16.6921,16.6921,889200.0
2010-05-26 11:30:00,18.63,18.67,18.61,18.65,635600.0,16.6921,16.7279,16.6742,16.71,635600.0
2010-05-26 11:40:00,18.65,18.68,18.61,18.63,775600.0,16.71,16.7369,16.6742,16.6921,775600.0
2010-05-26 11:50:00,18.63,18.73,18.6,18.73,809600.0,16.6921,16.7817,16.6652,16.7817,809600.0
2010-05-26 12:00:00,18.73,18.75,18.69,18.71,485200.0,16.7817,16.7996,16.7459,16.7638,485200.0
2010-05-26 12:10:00,18.72,18.72,18.64,18.64,480800.0,16.7727,16.7727,16.7011,16.7011,480800.0
2010-05-26 12:20:00,18.64,18.66,18.6,18.61,700800.0,16.7011,16.719,16.6652,16.6742,700800.0
2010-05-26 12:30:00,18.61,18.62,18.57,18.58,732800.0,16.6742,16.6831,16.6383,16.6473,732800.0
2010-05-26 12:40:00,18.58,18.61,18.57,18.58,481200.0,16.6473,16.6742,16.6383,16.6473,481200.0
2010-05-26 12:50:00,18.58,18.62,18.57,18.61,374800.0,16.6473,16.6831,16.6383,16.6742,374800.0
2010-05-26 13:00:00,18.61,18.63,18.57,18.6,414400.0,16.6742,16.6921,16.6383,16.6652,414400.0
2010-05-26 13:10:00,18.6,18.6,18.55,18.55,762400.0,16.6652,16.6652,16.6204,16.6204,762400.0
2010-05-26 13:20:00,18.55,18.59,18.55,18.58,346800.0,16.6204,16.6563,16.6204,16.6473,346800.0
2010-05-26 13:30:00,18.58,18.67,18.57,18.64,623600.0,16.6473,16.7279,16.6383,16.7011,623600.0
2010-05-26 13:40:00,18.64,18.66,18.58,18.61,514800.0,16.7011,16.719,16.6473,16.6742,514800.0
2010-05-26 13:50:00,18.61,18.61,18.58,18.6,605600.0,16.6742,16.6742,16.6473,16.6652,605600.0
2010-05-26 14:00:00,18.6,18.65,18.57,18.64,417200.0,16.6652,16.71,16.6383,16.7011,417200.0
2010-05-26 14:10:00,18.64,18.64,18.58,18.59,545200.0,16.7011,16.7011,16.6473,16.6563,545200.0
2010-05-26 14:20:00,18.59,18.59,18.53,18.54,1110000.0,16.6563,16.6563,16.6025,16.6115,1110000.0
2010-05-26 14:30:00,18.54,18.56,18.49,18.49,1335600.0,16.6115,16.6294,16.5667,16.5667,1335600.0
2010-05-26 14:40:00,18.49,18.54,18.47,18.52,1621200.0,16.5667,16.6115,16.5487,16.5935,1621200.0
2010-05-26 14:50:00,18.52,18.63,18.48,18.56,1506800.0,16.5935,16.6921,16.5577,16.6294,1506800.0
2010-05-26 15:00:00,18.56,18.61,18.53,18.54,799200.0,16.6294,16.6742,16.6025,16.6115,799200.0
2010-05-26 15:10:00,18.54,18.61,18.53,18.57,1162000.0,16.6115,16.6742,16.6025,16.6383,1162000.0
2010-05-26 15:20:00,18.58,18.59,18.4,18.45,1745600.0,16.6473,16.6563,16.486,16.5308,1745600.0
2010-05-26 15:30:00,18.44,18.5,18.37,18.48,1626400.0,16.5219,16.5756,16.4591,16.5577,1626400.0
2010-05-26 15:40:00,18.49,18.54,18.42,18.46,1129200.0,16.5667,16.6115,16.5039,16.5398,1129200.0
2010-05-26 15:50:00,18.46,18.46,18.34,18.36,2158800.0,16.5398,16.5398,16.4323,16.4502,2158800.0
2010-05-27 09:30:00,18.75,18.8,18.5,18.5,1820400.0,16.7996,16.8444,16.5756,16.5756,1820400.0
2010-05-27 09:40:00,18.5,18.61,18.38,18.4,1560000.0,16.5756,16.6742,16.4681,16.486,1560000.0
2010-05-27 09:50:00,18.4,18.53,18.34,18.5,1247600.0,16.486,16.6025,16.4323,16.5756,1247600.0
2010-05-27 10:00:00,18.5,18.51,18.38,18.5,892400.0,16.5756,16.5846,16.4681,16.5756,892400.0
2010-05-27 10:10:00,18.51,18.69,18.5,18.68,1363200.0,16.5846,16.7459,16.5756,16.7369,1363200.0
2010-05-27 10:20:00,18.69,18.73,18.67,18.71,1155200.0,16.7459,16.7817,16.7279,16.7638,1155200.0
2010-05-27 10:30:00,18.71,18.73,18.61,18.66,1188000.0,16.7638,16.7817,16.6742,16.719,1188000.0
2010-05-27 10:40:00,18.66,18.71,18.59,18.6,602400.0,16.719,16.7638,16.6563,16.6652,602400.0
2010-05-27 10:50:00,18.61,18.63,18.57,18.57,509600.0,16.6742,16.6921,16.6383,16.6383,509600.0
2010-05-27 11:00:00,18.57,18.61,18.43,18.43,1078400.0,16.6383,16.6742,16.5129,16.5129,1078400.0
2010-05-27 11:10:00,18.43,18.49,18.43,18.48,788400.0,16.5129,16.5667,16.5129,16.5577,788400.0
2010-05-27 11:20:00,18.48,18.58,18.47,18.58,847200.0,16.5577,16.6473,16.5487,16.6473,847200.0
2010-05-27 11:30:00,18.58,18.58,18.49,18.49,909600.0,16.6473,16.6473,16.5667,16.5667,909600.0
2010-05-27 11:40:00,18.49,18.54,18.48,18.54,614800.0,16.5667,16.6115,16.5577,16.6115,614800.0
2010-05-27 11:50:00,18.54,18.59,18.54,18.56,767600.0,16.6115,16.6563,16.6115,16.6294,767600.0
2010-05-27 12:00:00,18.56,18.63,18.54,18.59,734000.0,16.6294,16.6921,16.6115,16.6563,734000.0
2010-05-27 12:10:00,18.59,18.59,18.54,18.57,407600.0,16.6563,16.6563,16.6115,16.6383,407600.0
2010-05-27 12:20:00,18.57,18.58,18.53,18.55,317200.0,16.6383,16.6473,16.6025,16.6204,317200.0
2010-05-27 12:30:00,18.56,18.59,18.5,18.52,569600.0,16.6294,16.6563,16.5756,16.5935,569600.0
2010-05-27 12:40:00,18.53,18.57,18.51,18.55,304400.0,16.6025,16.6383,16.5846,16.6204,304400.0
2010-05-27 12:50:00,18.55,18.57,18.52,18.56,335200.0,16.6204,16.6383,16.5935,16.6294,335200.0
2010-05-27 13:00:00,18.56,18.57,18.53,18.53,449600.0,16.6294,16.6383,16.6025,16.6025,449600.0
2010-05-27 13:10:00,18.53,18.57,18.53,18.56,294800.0,16.6025,16.6383,16.6025,16.6294,294800.0
2010-05-27 13:20:00,18.56,18.6,18.55,18.55,276400.0,16.6294,16.6652,16.6204,16.6204,276400.0
2010-05-27 13:30:00,18.55,18.58,18.54,18.56,302000.0,16.6204,16.6473,16.6115,16.6294,302000.0
2010-05-27 13:40:00,18.56,18.56,18.52,18.54,232400.0,16.6294,16.6294,16.5935,16.6115,232400.0
2010-05-27 13:50:00,18.54,18.57,18.51,18.53,465600.0,16.6115,16.6383,16.5846,16.6025,465600.0
2010-05-27 14:00:00,18.53,18.56,18.53,18.54,438800.0,16.6025,16.6294,16.6025,16.6115,438800.0
2010-05-27 14:10:00,18.54,18.57,18.53,18.56,429200.0,16.6115,16.6383,16.6025,16.6294,429200.0
2010-05-27 14:20:00,18.57,18.57,18.53,18.56,596800.0,16.6383,16.6383,16.6025,16.6294,596800.0
2010-05-27 14:30:00,18.56,18.57,18.5,18.5,855600.0,16.6294,16.6383,16.5756,16.5756,855600.0
2010-05-27 14:40:00,18.51,18.52,18.44,18.45,1037200.0,16.5846,16.5935,16.5219,16.5308,1037200.0
2010-05-27 14:50:00,18.45,18.47,18.39,18.4,1120800.0,16.5308,16.5487,16.4771,16.486,1120800.0
2010-05-27 15:00:00,18.4,18.45,18.39,18.39,877200.0,16.486,16.5308,16.4771,16.4771,877200.0
2010-05-27 15:10:00,18.39,18.4,18.32,18.33,1345200.0,16.4771,16.486,16.4143,16.4233,1345200.0
2010-05-27 15:20:00,18.32,18.34,18.24,18.31,2125200.0,16.4143,16.4323,16.3427,16.4054,2125200.0
2010-05-27 15:30:00,18.32,18.36,18.23,18.35,1970800.0,16.4143,16.4502,16.3337,16.4412,1970800.0
2010-05-27 15:40:00,18.35,18.36,18.25,18.28,2280000.0,16.4412,16.4502,16.3516,16.3785,2280000.0
2010-05-27 15:50:00,18.27,18.43,18.26,18.43,3626400.0,16.3695,16.5129,16.3606,16.5129,3626400.0
2010-05-28 09:30:00,18.34,18.38,18.27,18.29,1571200.0,16.4323,16.4681,16.3695,16.3875,1571200.0
2010-05-28 09:40:00,18.29,18.3,18.22,18.25,855600.0,16.3875,16.3964,16.3247,16.3516,855600.0
2010-05-28 09:50:00,18.25,18.25,18.06,18.18,1633200.0,16.3516,16.3516,16.1814,16.2889,1633200.0
2010-05-28 10:00:00,18.18,18.26,18.14,18.26,794800.0,16.2889,16.3606,16.2531,16.3606,794800.0
2010-05-28 10:10:00,18.26,18.36,18.25,18.35,741200.0,16.3606,16.4502,16.3516,16.4412,741200.0
2010-05-28 10:20:00,18.35,18.36,18.25,18.25,551200.0,16.4412,16.4502,16.3516,16.3516,551200.0
2010-05-28 10:30:00,18.26,18.26,18.22,18.24,468400.0,16.3606,16.3606,16.3247,16.3427,468400.0
2010-05-28 10:40:00,18.24,18.3,18.22,18.25,643600.0,16.3427,16.3964,16.3247,16.3516,643600.0
2010-05-28 10:50:00,18.25,18.3,18.25,18.26,549200.0,16.3516,16.3964,16.3516,16.3606,549200.0
2010-05-28 11:00:00,18.26,18.29,18.22,18.22,498400.0,16.3606,16.3875,16.3247,16.3247,498400.0
2010-05-28 11:10:00,18.23,18.26,18.2,18.22,618000.0,16.3337,16.3606,16.3068,16.3247,618000.0
2010-05-28 11:20:00,18.22,18.23,18.17,18.2,558800.0,16.3247,16.3337,16.2799,16.3068,558800.0
2010-05-28 11:30:00,18.2,18.2,18.13,18.14,465200.0,16.3068,16.3068,16.2441,16.2531,465200.0
2010-05-28 11:40:00,18.14,18.16,18.13,18.16,634400.0,16.2531,16.271,16.2441,16.271,634400.0
2010-05-28 11:50:00,18.16,18.2,18.13,18.18,618000.0,16.271,16.3068,16.2441,16.2889,618000.0
2010-05-28 12:00:00,18.18,18.18,18.13,18.18,334400.0,16.2889,16.2889,16.2441,16.2889,334400.0
2010-05-28 12:10:00,18.18,18.22,18.16,18.19,369200.0,16.2889,16.3247,16.271,16.2979,369200.0
2010-05-28 12:20:00,18.19,18.2,18.17,18.18,243600.0,16.2979,16.3068,16.2799,16.2889,243600.0
2010-05-28 12:30:00,18.18,18.18,18.04,18.04,1178000.0,16.2889,16.2889,16.1635,16.1635,1178000.0
2010-05-28 12:40:00,18.04,18.1,18.0,18.05,878800.0,16.1635,16.2172,16.1276,16.1724,878800.0
2010-05-28 12:50:00,18.06,18.14,18.05,18.09,461600.0,16.1814,16.2531,16.1724,16.2083,461600.0
2010-05-28 13:00:00,18.09,18.12,18.05,18.07,277200.0,16.2083,16.2351,16.1724,16.1903,277200.0
2010-05-28 13:10:00,18.06,18.09,18.03,18.06,335600.0,16.1814,16.2083,16.1545,16.1814,335600.0
2010-05-28 13:20:00,18.05,18.11,18.04,18.04,220800.0,16.1724,16.2262,16.1635,16.1635,220800.0
2010-05-28 13:30:00,18.04,18.07,18.03,18.04,190000.0,16.1635,16.1903,16.1545,16.1635,190000.0
2010-05-28 13:40:00,18.04,18.07,18.02,18.02,290000.0,16.1635,16.1903,16.1455,16.1455,290000.0
2010-05-28 13:50:00,18.03,18.09,18.02,18.03,359600.0,16.1545,16.2083,16.1455,16.1545,359600.0
2010-05-28 14:00:00,18.03,18.06,18.02,18.05,427600.0,16.1545,16.1814,16.1455,16.1724,427600.0
2010-05-28 14:10:00,18.06,18.1,18.04,18.09,378000.0,16.1814,16.2172,16.1635,16.2083,378000.0
2010-05-28 14:20:00,18.09,18.09,18.05,18.09,195600.0,16.2083,16.2083,16.1724,16.2083,195600.0
2010-05-28 14:30:00,18.09,18.1,18.06,18.08,275600.0,16.2083,16.2172,16.1814,16.1993,275600.0
2010-05-28 14:40:00,18.08,18.14,18.08,18.12,392000.0,16.1993,16.2531,16.1993,16.2351,392000.0
2010-05-28 14:50:00,18.12,18.14,18.08,18.1,390000.0,16.2351,16.2531,16.1993,16.2172,390000.0
2010-05-28 15:00:00,18.09,18.12,18.08,18.1,307200.0,16.2083,16.2351,16.1993,16.2172,307200.0
2010-05-28 15:10:00,18.1,18.17,18.1,18.14,464000.0,16.2172,16.2799,16.2172,16.2531,464000.0
2010-05-28 15:20:00,18.15,18.2,18.14,18.19,520800.0,16.262,16.3068,16.2531,16.2979,520800.0
2010-05-28 15:30:00,18.18,18.22,18.16,18.17,716000.0,16.2889,16.3247,16.271,16.2799,716000.0
2010-05-28 15:40:00,18.17,18.21,18.08,18.18,1243600.0,16.2799,16.3158,16.1993,16.2889,1243600.0
2010-05-28 15:50:00,18.18,18.19,18.1,18.11,2356800.0,16.2889,16.2979,16.2172,16.2262,2356800.0
2010-06-01 09:30:00,18.14,18.35,18.1,18.32,1527600.0,16.2531,16.4412,16.2172,16.4143,1527600.0
2010-06-01 09:40:00,18.32,18.35,18.23,18.26,642800.0,16.4143,16.4412,16.3337,16.3606,642800.0
2010-06-01 09:50:00,18.26,18.31,18.24,18.26,837600.0,16.3606,16.4054,16.3427,16.3606,837600.0
2010-06-01 10:00:00,18.26,18.4,18.25,18.39,1580400.0,16.3606,16.486,16.3516,16.4771,1580400.0
2010-06-01 10:10:00,18.39,18.39,18.24,18.29,895200.0,16.4771,16.4771,16.3427,16.3875,895200.0
2010-06-01 10:20:00,18.29,18.34,18.26,18.33,952800.0,16.3875,16.4323,16.3606,16.4233,952800.0
2010-06-01 10:30:00,18.33,18.35,18.23,18.24,922800.0,16.4233,16.4412,16.3337,16.3427,922800.0
2010-06-01 10:40:00,18.24,18.28,18.24,18.27,468400.0,16.3427,16.3785,16.3427,16.3695,468400.0
2010-06-01 10:50:00,18.27,18.29,18.25,18.26,558400.0,16.3695,16.3875,16.3516,16.3606,558400.0
2010-06-01 11:00:00,18.25,18.33,18.25,18.32,624000.0,16.3516,16.4233,16.3516,16.4143,624000.0
2010-06-01 11:10:00,18.32,18.32,18.02,18.25,2221200.0,16.4143,16.4143,16.1455,16.3516,2221200.0
2010-06-01 11:20:00,18.25,18.3,18.24,18.26,286800.0,16.3516,16.3964,16.3427,16.3606,286800.0
2010-06-01 11:30:00,18.27,18.29,18.2,18.22,228000.0,16.3695,16.3875,16.3068,16.3247,228000.0
2010-06-01 11:40:00,18.22,18.23,18.13,18.16,277600.0,16.3247,16.3337,16.2441,16.271,277600.0
2010-06-01 11:50:00,18.17,18.19,18.14,18.14,187600.0,16.2799,16.2979,16.2531,16.2531,187600.0
2010-06-01 12:00:00,18.14,18.22,18.13,18.16,258000.0,16.2531,16.3247,16.2441,16.271,258000.0
2010-06-01 12:10:00,18.16,18.21,18.16,18.2,204800.0,16.271,16.3158,16.271,16.3068,204800.0
2010-06-01 12:20:00,18.2,18.22,18.18,18.21,172000.0,16.3068,16.3247,16.2889,16.3158,172000.0
2010-06-01 12:30:00,18.21,18.24,18.2,18.22,156400.0,16.3158,16.3427,16.3068,16.3247,156400.0
2010-06-01 12:40:00,18.22,18.25,18.22,18.23,443600.0,16.3247,16.3516,16.3247,16.3337,443600.0
2010-06-01 12:50:00,18.24,18.24,18.18,18.18,165600.0,16.3427,16.3427,16.2889,16.2889,165600.0
2010-06-01 13:00:00,18.18,18.2,18.18,18.2,318400.0,16.2889,16.3068,16.2889,16.3068,318400.0
2010-06-01 13:10:00,18.19,18.24,18.19,18.23,172400.0,16.2979,16.3427,16.2979,16.3337,172400.0
2010-06-01 13:20:00,18.23,18.24,18.21,18.22,189600.0,16.3337,16.3427,16.3158,16.3247,189600.0
2010-06-01 13:30:00,18.23,18.24,18.15,18.2,482000.0,16.3337,16.3427,16.262,16.3068,482000.0
2010-06-01 13:40:00,18.2,18.2,18.17,18.2,259200.0,16.3068,16.3068,16.2799,16.3068,259200.0
2010-06-01 13:50:00,18.2,18.2,18.15,18.16,258000.0,16.3068,16.3068,16.262,16.271,258000.0
2010-06-01 14:00:00,18.16,18.17,18.1,18.12,414000.0,16.271,16.2799,16.2172,16.2351,414000.0
2010-06-01 14:10:00,18.12,18.15,18.11,18.13,266400.0,16.2351,16.262,16.2262,16.2441,266400.0
2010-06-01 14:20:00,18.13,18.15,18.11,18.14,240000.0,16.2441,16.262,16.2262,16.2531,240000.0
2010-06-01 14:30:00,18.14,18.17,18.1,18.12,355200.0,16.2531,16.2799,16.2172,16.2351,355200.0
2010-06-01 14:40:00,18.11,18.16,18.09,18.15,321200.0,16.2262,16.271,16.2083,16.262,321200.0
2010-06-01 14:50:00,18.15,18.17,18.08,18.11,454400.0,16.262,16.2799,16.1993,16.2262,454400.0
2010-06-01 15:00:00,18.11,18.13,18.09,18.1,268400.0,16.2262,16.2441,16.2083,16.2172,268400.0
2010-06-01 15:10:00,18.11,18.15,18.05,18.06,448000.0,16.2262,16.262,16.1724,16.1814,448000.0
2010-06-01 15:20:00,18.06,18.07,17.98,18.03,956000.0,16.1814,16.1903,16.1097,16.1545,956000.0
2010-06-01 15:30:00,18.03,18.06,18.01,18.03,467200.0,16.1545,16.1814,16.1366,16.1545,467200.0
2010-06-01 15:40:00,18.03,18.03,17.94,17.94,937600.0,16.1545,16.1545,16.0739,16.0739,937600.0
2010-06-01 15:50:00,17.94,17.98,17.84,17.87,2505200.0,16.0739,16.1097,15.9843,16.0111,2505200.0
2010-06-02 09:30:00,17.86,17.97,17.76,17.79,1576000.0,16.0022,16.1007,15.9126,15.9395,1576000.0
2010-06-02 09:40:00,17.79,17.81,17.63,17.72,1212000.0,15.9395,15.9574,15.7961,15.8768,1212000.0
2010-06-02 09:50:00,17.72,17.76,17.68,17.71,1209600.0,15.8768,15.9126,15.8409,15.8678,1209600.0
2010-06-02 10:00:00,17.71,17.79,17.65,17.67,1434000.0,15.8678,15.9395,15.814,15.832,1434000.0
2010-06-02 10:10:00,17.67,17.77,17.64,17.74,1202000.0,15.832,15.9216,15.8051,15.8947,1202000.0
2010-06-02 10:20:00,17.73,17.85,17.73,17.82,1425600.0,15.8857,15.9932,15.8857,15.9663,1425600.0
2010-06-02 10:30:00,17.82,17.84,17.75,17.75,925200.0,15.9663,15.9843,15.9036,15.9036,925200.0
2010-06-02 10:40:00,17.75,17.76,17.68,17.74,933200.0,15.9036,15.9126,15.8409,15.8947,933200.0
2010-06-02 10:50:00,17.75,17.77,17.66,17.75,656000.0,15.9036,15.9216,15.823,15.9036,656000.0
2010-06-02 11:00:00,17.76,17.79,17.72,17.75,442000.0,15.9126,15.9395,15.8768,15.9036,442000.0
2010-06-02 11:10:00,17.75,17.75,17.7,17.7,395600.0,15.9036,15.9036,15.8588,15.8588,395600.0
2010-06-02 11:20:00,17.7,17.72,17.69,17.7,823200.0,15.8588,15.8768,15.8499,15.8588,823200.0
2010-06-02 11:30:00,17.7,17.7,17.58,17.66,1584800.0,15.8588,15.8588,15.7513,15.823,1584800.0
2010-06-02 11:40:00,17.67,17.75,17.64,17.66,973600.0,15.832,15.9036,15.8051,15.823,973600.0
2010-06-02 11:50:00,17.66,17.69,17.63,17.64,512800.0,15.823,15.8499,15.7961,15.8051,512800.0
2010-06-02 12:00:00,17.64,17.73,17.64,17.69,554000.0,15.8051,15.8857,15.8051,15.8499,554000.0
2010-06-02 12:10:00,17.68,17.71,17.67,17.68,256400.0,15.8409,15.8678,15.832,15.8409,256400.0
2010-06-02 12:20:00,17.68,17.72,17.68,17.7,290000.0,15.8409,15.8768,15.8409,15.8588,290000.0
2010-06-02 12:30:00,17.69,17.71,17.68,17.7,220800.0,15.8499,15.8678,15.8409,15.8588,220800.0
2010-06-02 12:40:00,17.7,17.74,17.7,17.74,424400.0,15.8588,15.8947,15.8588,15.8947,424400.0
2010-06-02 12:50:00,17.74,17.77,17.7,17.7,644000.0,15.8947,15.9216,15.8588,15.8588,644000.0
2010-06-02 13:00:00,17.7,17.71,17.66,17.66,550000.0,15.8588,15.8678,15.823,15.823,550000.0
2010-06-02 13:10:00,17.66,17.67,17.64,17.65,365200.0,15.823,15.832,15.8051,15.814,365200.0
2010-06-02 13:20:00,17.65,17.71,17.64,17.71,425200.0,15.814,15.8678,15.8051,15.8678,425200.0
2010-06-02 13:30:00,17.71,17.74,17.7,17.71,796000.0,15.8678,15.8947,15.8588,15.8678,796000.0
2010-06-02 13:40:00,17.72,17.73,17.67,17.68,341600.0,15.8768,15.8857,15.832,15.8409,341600.0
2010-06-02 13:50:00,17.68,17.7,17.67,17.68,396400.0,15.8409,15.8588,15.832,15.8409,396400.0
2010-06-02 14:00:00,17.68,17.68,17.61,17.64,632400.0,15.8409,15.8409,15.7782,15.8051,632400.0
2010-06-02 14:10:00,17.64,17.67,17.53,17.53,1653600.0,15.8051,15.832,15.7065,15.7065,1653600.0
2010-06-02 14:20:00,17.53,17.55,17.5,17.52,1390000.0,15.7065,15.7244,15.6796,15.6976,1390000.0
2010-06-02 14:30:00,17.52,17.56,17.51,17.52,1028400.0,15.6976,15.7334,15.6886,15.6976,1028400.0
2010-06-02 14:40:00,17.52,17.61,17.52,17.6,1016000.0,15.6976,15.7782,15.6976,15.7692,1016000.0
2010-06-02 14:50:00,17.6,17.67,17.6,17.65,871600.0,15.7692,15.832,15.7692,15.814,871600.0
2010-06-02 15:00:00,17.65,17.68,17.61,17.66,1173600.0,15.814,15.8409,15.7782,15.823,1173600.0
2010-06-02 15:10:00,17.66,17.66,17.62,17.64,699200.0,15.823,15.823,15.7872,15.8051,699200.0
2010-06-02 15:20:00,17.64,17.7,17.64,17.68,775200.0,15.8051,15.8588,15.8051,15.8409,775200.0
2010-06-02 15:30:00,17.68,17.71,17.66,17.67,1044400.0,15.8409,15.8678,15.823,15.832,1044400.0
2010-06-02 15:40:00,17.68,17.69,17.63,17.66,981600.0,15.8409,15.8499,15.7961,15.823,981600.0
2010-06-02 15:50:00,17.66,17.82,17.66,17.82,2383600.0,15.823,15.9663,15.823,15.9663,2383600.0
2010-06-03 09:30:00,17.98,18.12,17.93,18.03,2780800.0,16.1097,16.2351,16.0649,16.1545,2780800.0
2010-06-03 09:40:00,18.03,18.09,18.03,18.05,1396000.0,16.1545,16.2083,16.1545,16.1724,1396000.0
2010-06-03 09:50:00,18.06,18.09,17.98,18.01,1567200.0,16.1814,16.2083,16.1097,16.1366,1567200.0
2010-06-03 10:00:00,18.01,18.12,18.0,18.1,1841600.0,16.1366,16.2351,16.1276,16.2172,1841600.0
2010-06-03 10:10:00,18.1,18.11,17.98,18.01,1230000.0,16.2172,16.2262,16.1097,16.1366,1230000.0
2010-06-03 10:20:00,18.01,18.04,17.99,17.99,1069600.0,16.1366,16.1635,16.1187,16.1187,1069600.0
2010-06-03 10:30:00,17.99,18.02,17.93,17.93,754400.0,16.1187,16.1455,16.0649,16.0649,754400.0
2010-06-03 10:40:00,17.93,17.98,17.92,17.98,800400.0,16.0649,16.1097,16.0559,16.1097,800400.0
2010-06-03 10:50:00,17.98,18.0,17.92,17.97,666000.0,16.1097,16.1276,16.0559,16.1007,666000.0
2010-06-03 11:00:00,17.97,18.03,17.96,18.02,534000.0,16.1007,16.1545,16.0918,16.1455,534000.0
2010-06-03 11:10:00,18.02,18.11,18.02,18.1,796800.0,16.1455,16.2262,16.1455,16.2172,796800.0
2010-06-03 11:20:00,18.09,18.09,18.05,18.08,579600.0,16.2083,16.2083,16.1724,16.1993,579600.0
2010-06-03 11:30:00,18.08,18.09,18.05,18.07,762000.0,16.1993,16.2083,16.1724,16.1903,762000.0
2010-06-03 11:40:00,18.07,18.12,18.05,18.08,681600.0,16.1903,16.2351,16.1724,16.1993,681600.0
2010-06-03 11:50:00,18.08,18.09,18.03,18.05,626000.0,16.1993,16.2083,16.1545,16.1724,626000.0
2010-06-03 12:00:00,18.06,18.08,18.01,18.03,790400.0,16.1814,16.1993,16.1366,16.1545,790400.0
2010-06-03 12:10:00,18.03,18.07,18.01,18.05,904000.0,16.1545,16.1903,16.1366,16.1724,904000.0
2010-06-03 12:20:00,18.05,18.05,17.99,18.03,700800.0,16.1724,16.1724,16.1187,16.1545,700800.0
2010-06-03 12:30:00,18.03,18.07,18.01,18.06,520800.0,16.1545,16.1903,16.1366,16.1814,520800.0
2010-06-03 12:40:00,18.06,18.06,18.04,18.05,306000.0,16.1814,16.1814,16.1635,16.1724,306000.0
2010-06-03 12:50:00,18.05,18.06,18.03,18.04,371600.0,16.1724,16.1814,16.1545,16.1635,371600.0
2010-06-03 13:00:00,18.05,18.08,18.03,18.06,495200.0,16.1724,16.1993,16.1545,16.1814,495200.0
2010-06-03 13:10:00,18.06,18.07,18.03,18.03,277600.0,16.1814,16.1903,16.1545,16.1545,277600.0
2010-06-03 13:20:00,18.03,18.04,18.02,18.03,360400.0,16.1545,16.1635,16.1455,16.1545,360400.0
2010-06-03 13:30:00,18.03,18.06,18.03,18.06,658400.0,16.1545,16.1814,16.1545,16.1814,658400.0
2010-06-03 13:40:00,18.06,18.08,18.06,18.06,423600.0,16.1814,16.1993,16.1814,16.1814,423600.0
2010-06-03 13:50:00,18.06,18.08,18.04,18.04,518800.0,16.1814,16.1993,16.1635,16.1635,518800.0
2010-06-03 14:00:00,18.05,18.05,18.01,18.02,490000.0,16.1724,16.1724,16.1366,16.1455,490000.0
2010-06-03 14:10:00,18.02,18.08,18.02,18.07,573600.0,16.1455,16.1993,16.1455,16.1903,573600.0
2010-06-03 14:20:00,18.07,18.1,18.07,18.08,790400.0,16.1903,16.2172,16.1903,16.1993,790400.0
2010-06-03 14:30:00,18.08,18.15,18.08,18.12,651600.0,16.1993,16.262,16.1993,16.2351,651600.0
2010-06-03 14:40:00,18.12,18.16,18.12,18.13,697200.0,16.2351,16.271,16.2351,16.2441,697200.0
2010-06-03 14:50:00,18.13,18.16,18.1,18.14,494400.0,16.2441,16.271,16.2172,16.2531,494400.0
2010-06-03 15:00:00,18.14,18.15,18.11,18.13,713200.0,16.2531,16.262,16.2262,16.2441,713200.0
2010-06-03 15:10:00,18.13,18.16,18.11,18.16,790800.0,16.2441,16.271,16.2262,16.271,790800.0
2010-06-03 15:20:00,18.16,18.29,18.15,18.28,3623200.0,16.271,16.3875,16.262,16.3785,3623200.0
2010-06-03 15:30:00,18.29,18.3,18.21,18.25,1636000.0,16.3875,16.3964,16.3158,16.3516,1636000.0
2010-06-03 15:40:00,18.25,18.3,18.22,18.22,1484800.0,16.3516,16.3964,16.3247,16.3247,1484800.0
2010-06-03 15:50:00,18.22,18.24,18.18,18.21,2446800.0,16.3247,16.3427,16.2889,16.3158,2446800.0
2010-06-04 09:30:00,17.77,18.02,17.76,17.99,1827200.0,15.9216,16.1455,15.9126,16.1187,1827200.0
2010-06-04 09:40:00,18.0,18.11,17.99,18.02,1815200.0,16.1276,16.2262,16.1187,16.1455,1815200.0
2010-06-04 09:50:00,18.02,18.25,17.99,18.2,2103200.0,16.1455,16.3516,16.1187,16.3068,2103200.0
2010-06-04 10:00:00,18.19,18.31,18.19,18.25,2056400.0,16.2979,16.4054,16.2979,16.3516,2056400.0
2010-06-04 10:10:00,18.25,18.35,18.25,18.31,1601200.0,16.3516,16.4412,16.3516,16.4054,1601200.0
2010-06-04 10:20:00,18.31,18.32,18.18,18.2,1300400.0,16.4054,16.4143,16.2889,16.3068,1300400.0
2010-06-04 10:30:00,18.2,18.3,18.18,18.27,943600.0,16.3068,16.3964,16.2889,16.3695,943600.0
2010-06-04 10:40:00,18.26,18.3,18.21,18.23,871200.0,16.3606,16.3964,16.3158,16.3337,871200.0
2010-06-04 10:50:00,18.23,18.23,18.1,18.15,953200.0,16.3337,16.3337,16.2172,16.262,953200.0
2010-06-04 11:00:00,18.14,18.24,18.14,18.17,443200.0,16.2531,16.3427,16.2531,16.2799,443200.0
2010-06-04 11:10:00,18.16,18.2,18.09,18.09,663200.0,16.271,16.3068,16.2083,16.2083,663200.0
2010-06-04 11:20:00,18.08,18.13,18.01,18.02,1032000.0,16.1993,16.2441,16.1366,16.1455,1032000.0
2010-06-04 11:30:00,18.02,18.08,18.01,18.03,797200.0,16.1455,16.1993,16.1366,16.1545,797200.0
2010-06-04 11:40:00,18.03,18.14,18.02,18.11,421600.0,16.1545,16.2531,16.1455,16.2262,421600.0
2010-06-04 11:50:00,18.11,18.13,18.07,18.11,495200.0,16.2262,16.2441,16.1903,16.2262,495200.0
2010-06-04 12:00:00,18.11,18.13,18.04,18.11,838400.0,16.2262,16.2441,16.1635,16.2262,838400.0
2010-06-04 12:10:00,18.12,18.23,18.12,18.2,694000.0,16.2351,16.3337,16.2351,16.3068,694000.0
2010-06-04 12:20:00,18.2,18.23,18.16,18.17,447600.0,16.3068,16.3337,16.271,16.2799,447600.0
2010-06-04 12:30:00,18.17,18.18,18.14,18.15,379600.0,16.2799,16.2889,16.2531,16.262,379600.0
2010-06-04 12:40:00,18.15,18.15,18.1,18.13,334800.0,16.262,16.262,16.2172,16.2441,334800.0
2010-06-04 12:50:00,18.13,18.17,18.11,18.11,357200.0,16.2441,16.2799,16.2262,16.2262,357200.0
2010-06-04 13:00:00,18.12,18.16,18.09,18.15,361600.0,16.2351,16.271,16.2083,16.262,361600.0
2010-06-04 13:10:00,18.15,18.16,18.05,18.06,906800.0,16.262,16.271,16.1724,16.1814,906800.0
2010-06-04 13:20:00,18.06,18.08,18.03,18.07,650000.0,16.1814,16.1993,16.1545,16.1903,650000.0
2010-06-04 13:30:00,18.06,18.11,18.05,18.08,635200.0,16.1814,16.2262,16.1724,16.1993,635200.0
2010-06-04 13:40:00,18.08,18.09,18.05,18.08,557200.0,16.1993,16.2083,16.1724,16.1993,557200.0
2010-06-04 13:50:00,18.09,18.09,18.05,18.08,433200.0,16.2083,16.2083,16.1724,16.1993,433200.0
2010-06-04 14:00:00,18.08,18.14,18.08,18.11,718800.0,16.1993,16.2531,16.1993,16.2262,718800.0
2010-06-04 14:10:00,18.11,18.15,18.07,18.14,795600.0,16.2262,16.262,16.1903,16.2531,795600.0
2010-06-04 14:20:00,18.14,18.19,18.11,18.16,1030400.0,16.2531,16.2979,16.2262,16.271,1030400.0
2010-06-04 14:30:00,18.16,18.2,18.12,18.14,742800.0,16.271,16.3068,16.2351,16.2531,742800.0
2010-06-04 14:40:00,18.14,18.18,18.1,18.12,952000.0,16.2531,16.2889,16.2172,16.2351,952000.0
2010-06-04 14:50:00,18.12,18.16,18.04,18.07,1255200.0,16.2351,16.271,16.1635,16.1903,1255200.0
2010-06-04 15:00:00,18.07,18.25,18.06,18.11,1765600.0,16.1903,16.3516,16.1814,16.2262,1765600.0
2010-06-04 15:10:00,18.11,18.15,18.05,18.12,1319600.0,16.2262,16.262,16.1724,16.2351,1319600.0
2010-06-04 15:20:00,18.12,18.15,18.07,18.1,1024400.0,16.2351,16.262,16.1903,16.2172,1024400.0
2010-06-04 15:30:00,18.1,18.12,18.07,18.08,1206400.0,16.2172,16.2351,16.1903,16.1993,1206400.0
2010-06-04 15:40:00,18.08,18.11,17.99,18.09,1778800.0,16.1993,16.2262,16.1187,16.2083,1778800.0
2010-06-04 15:50:00,18.09,18.1,17.98,18.04,3396800.0,16.2083,16.2172,16.1097,16.1635,3396800.0
2010-06-07 09:30:00,18.0,18.2,17.89,18.13,774000.0,16.1276,16.3068,16.0291,16.2441,774000.0
2010-06-07 09:40:00,18.12,18.12,18.02,18.08,653600.0,16.2351,16.2351,16.1455,16.1993,653600.0
2010-06-07 09:50:00,18.08,18.26,18.07,18.24,1193600.0,16.1993,16.3606,16.1903,16.3427,1193600.0
2010-06-07 10:00:00,18.25,18.36,18.18,18.33,1677600.0,16.3516,16.4502,16.2889,16.4233,1677600.0
2010-06-07 10:10:00,18.33,18.45,18.32,18.41,2070800.0,16.4233,16.5308,16.4143,16.495,2070800.0
2010-06-07 10:20:00,18.41,18.42,18.33,18.37,980000.0,16.495,16.5039,16.4233,16.4591,980000.0
2010-06-07 10:30:00,18.37,18.38,18.24,18.25,1478400.0,16.4591,16.4681,16.3427,16.3516,1478400.0
2010-06-07 10:40:00,18.25,18.31,18.24,18.28,718800.0,16.3516,16.4054,16.3427,16.3785,718800.0
2010-06-07 10:50:00,18.28,18.31,18.13,18.16,1168800.0,16.3785,16.4054,16.2441,16.271,1168800.0
2010-06-07 11:00:00,18.16,18.25,18.16,18.22,597200.0,16.271,16.3516,16.271,16.3247,597200.0
2010-06-07 11:10:00,18.22,18.24,18.17,18.21,768800.0,16.3247,16.3427,16.2799,16.3158,768800.0
2010-06-07 11:20:00,18.21,18.27,18.18,18.26,620400.0,16.3158,16.3695,16.2889,16.3606,620400.0
2010-06-07 11:30:00,18.25,18.29,18.24,18.25,540800.0,16.3516,16.3875,16.3427,16.3516,540800.0
2010-06-07 11:40:00,18.25,18.29,18.23,18.25,523200.0,16.3516,16.3875,16.3337,16.3516,523200.0
2010-06-07 11:50:00,18.25,18.29,18.24,18.28,407200.0,16.3516,16.3875,16.3427,16.3785,407200.0
2010-06-07 12:00:00,18.29,18.31,18.25,18.27,492400.0,16.3875,16.4054,16.3516,16.3695,492400.0
2010-06-07 12:10:00,18.27,18.29,18.23,18.24,446000.0,16.3695,16.3875,16.3337,16.3427,446000.0
2010-06-07 12:20:00,18.24,18.27,18.18,18.18,497200.0,16.3427,16.3695,16.2889,16.2889,497200.0
2010-06-07 12:30:00,18.18,18.19,18.16,18.17,227600.0,16.2889,16.2979,16.271,16.2799,227600.0
2010-06-07 12:40:00,18.17,18.2,18.16,18.18,330000.0,16.2799,16.3068,16.271,16.2889,330000.0
2010-06-07 12:50:00,18.18,18.23,18.18,18.2,284800.0,16.2889,16.3337,16.2889,16.3068,284800.0
2010-06-07 13:00:00,18.21,18.21,18.17,18.18,308400.0,16.3158,16.3158,16.2799,16.2889,308400.0
2010-06-07 13:10:00,18.18,18.18,18.16,18.18,227200.0,16.2889,16.2889,16.271,16.2889,227200.0
2010-06-07 13:20:00,18.18,18.22,18.17,18.21,266400.0,16.2889,16.3247,16.2799,16.3158,266400.0
2010-06-07 13:30:00,18.21,18.22,18.14,18.15,316000.0,16.3158,16.3247,16.2531,16.262,316000.0
2010-06-07 13:40:00,18.15,18.21,18.12,18.17,611600.0,16.262,16.3158,16.2351,16.2799,611600.0
2010-06-07 13:50:00,18.17,18.18,18.13,18.17,467200.0,16.2799,16.2889,16.2441,16.2799,467200.0
2010-06-07 14:00:00,18.17,18.21,18.12,18.15,504000.0,16.2799,16.3158,16.2351,16.262,504000.0
2010-06-07 14:10:00,18.15,18.15,18.1,18.12,546800.0,16.262,16.262,16.2172,16.2351,546800.0
2010-06-07 14:20:00,18.11,18.19,18.11,18.18,502000.0,16.2262,16.2979,16.2262,16.2889,502000.0
2010-06-07 14:30:00,18.18,18.2,18.08,18.1,1114000.0,16.2889,16.3068,16.1993,16.2172,1114000.0
2010-06-07 14:40:00,18.1,18.15,18.08,18.1,967200.0,16.2172,16.262,16.1993,16.2172,967200.0
2010-06-07 14:50:00,18.1,18.11,18.05,18.08,732000.0,16.2172,16.2262,16.1724,16.1993,732000.0
2010-06-07 15:00:00,18.08,18.18,18.08,18.15,865200.0,16.1993,16.2889,16.1993,16.262,865200.0
2010-06-07 15:10:00,18.15,18.16,18.02,18.03,599600.0,16.262,16.271,16.1455,16.1545,599600.0
2010-06-07 15:20:00,18.03,18.03,17.96,17.97,783200.0,16.1545,16.1545,16.0918,16.1007,783200.0
2010-06-07 15:30:00,17.97,18.03,17.95,17.99,1216400.0,16.1007,16.1545,16.0828,16.1187,1216400.0
2010-06-07 15:40:00,17.99,18.0,17.91,17.98,1116800.0,16.1187,16.1276,16.047,16.1097,1116800.0
2010-06-07 15:50:00,17.98,18.04,17.97,17.99,1738400.0,16.1097,16.1635,16.1007,16.1187,1738400.0
2010-06-08 09:30:00,18.03,18.21,18.02,18.2,1430000.0,16.1545,16.3158,16.1455,16.3068,1430000.0
2010-06-08 09:40:00,18.19,18.3,18.15,18.27,2257200.0,16.2979,16.3964,16.262,16.3695,2257200.0
2010-06-08 09:50:00,18.27,18.27,17.97,18.0,1914000.0,16.3695,16.3695,16.1007,16.1276,1914000.0
2010-06-08 10:00:00,17.99,18.15,17.99,18.04,830400.0,16.1187,16.262,16.1187,16.1635,830400.0
2010-06-08 10:10:00,18.04,18.05,17.86,17.86,781200.0,16.1635,16.1724,16.0022,16.0022,781200.0
2010-06-08 10:20:00,17.86,17.99,17.85,17.99,596800.0,16.0022,16.1187,15.9932,16.1187,596800.0
2010-06-08 10:30:00,17.99,18.0,17.93,17.95,440000.0,16.1187,16.1276,16.0649,16.0828,440000.0
2010-06-08 10:40:00,17.94,17.96,17.85,17.92,586800.0,16.0739,16.0918,15.9932,16.0559,586800.0
2010-06-08 10:50:00,17.93,17.94,17.87,17.93,454800.0,16.0649,16.0739,16.0111,16.0649,454800.0
2010-06-08 11:00:00,17.92,17.93,17.77,17.84,504800.0,16.0559,16.0649,15.9216,15.9843,504800.0
2010-06-08 11:10:00,17.84,17.88,17.78,17.86,657600.0,15.9843,16.0201,15.9305,16.0022,657600.0
2010-06-08 11:20:00,17.86,17.97,17.86,17.88,595600.0,16.0022,16.1007,16.0022,16.0201,595600.0
2010-06-08 11:30:00,17.88,17.99,17.86,17.98,386000.0,16.0201,16.1187,16.0022,16.1097,386000.0
2010-06-08 11:40:00,17.98,18.0,17.92,18.0,275600.0,16.1097,16.1276,16.0559,16.1276,275600.0
2010-06-08 11:50:00,18.0,18.04,17.97,18.02,512400.0,16.1276,16.1635,16.1007,16.1455,512400.0
2010-06-08 12:00:00,18.01,18.06,17.99,18.0,616800.0,16.1366,16.1814,16.1187,16.1276,616800.0
2010-06-08 12:10:00,18.0,18.02,17.97,17.99,225200.0,16.1276,16.1455,16.1007,16.1187,225200.0
2010-06-08 12:20:00,17.99,18.01,17.98,18.0,149200.0,16.1187,16.1366,16.1097,16.1276,149200.0
2010-06-08 12:30:00,18.0,18.03,18.0,18.0,199600.0,16.1276,16.1545,16.1276,16.1276,199600.0
2010-06-08 12:40:00,18.0,18.05,17.99,18.01,360000.0,16.1276,16.1724,16.1187,16.1366,360000.0
2010-06-08 12:50:00,18.01,18.04,18.0,18.02,226400.0,16.1366,16.1635,16.1276,16.1455,226400.0
2010-06-08 13:00:00,18.01,18.02,17.99,18.0,256800.0,16.1366,16.1455,16.1187,16.1276,256800.0
2010-06-08 13:10:00,18.0,18.04,17.98,18.01,278800.0,16.1276,16.1635,16.1097,16.1366,278800.0
2010-06-08 13:20:00,18.01,18.08,18.0,18.02,597200.0,16.1366,16.1993,16.1276,16.1455,597200.0
2010-06-08 13:30:00,18.01,18.03,17.92,17.93,513200.0,16.1366,16.1545,16.0559,16.0649,513200.0
2010-06-08 13:40:00,17.93,17.93,17.87,17.88,217200.0,16.0649,16.0649,16.0111,16.0201,217200.0
2010-06-08 13:50:00,17.88,17.92,17.87,17.92,358400.0,16.0201,16.0559,16.0111,16.0559,358400.0
2010-06-08 14:00:00,17.92,17.98,17.91,17.96,445600.0,16.0559,16.1097,16.047,16.0918,445600.0
2010-06-08 14:10:00,17.96,17.99,17.94,17.99,556400.0,16.0918,16.1187,16.0739,16.1187,556400.0
2010-06-08 14:20:00,17.99,18.06,17.98,18.04,816800.0,16.1187,16.1814,16.1097,16.1635,816800.0
2010-06-08 14:30:00,18.04,18.1,18.02,18.06,626000.0,16.1635,16.2172,16.1455,16.1814,626000.0
2010-06-08 14:40:00,18.06,18.12,18.06,18.11,705600.0,16.1814,16.2351,16.1814,16.2262,705600.0
2010-06-08 14:50:00,18.11,18.11,18.06,18.11,827600.0,16.2262,16.2262,16.1814,16.2262,827600.0
2010-06-08 15:00:00,18.11,18.15,18.08,18.12,1031600.0,16.2262,16.262,16.1993,16.2351,1031600.0
2010-06-08 15:10:00,18.12,18.14,18.04,18.07,648000.0,16.2351,16.2531,16.1635,16.1903,648000.0
2010-06-08 15:20:00,18.06,18.19,18.06,18.18,571600.0,16.1814,16.2979,16.1814,16.2889,571600.0
2010-06-08 15:30:00,18.19,18.23,18.14,18.22,1334800.0,16.2979,16.3337,16.2531,16.3247,1334800.0
2010-06-08 15:40:00,18.22,18.27,18.18,18.25,1775200.0,16.3247,16.3695,16.2889,16.3516,1775200.0
2010-06-08 15:50:00,18.25,18.37,18.23,18.33,3088400.0,16.3516,16.4591,16.3337,16.4233,3088400.0
2010-06-09 09:30:00,18.53,18.56,18.3,18.37,1738000.0,16.6025,16.6294,16.3964,16.4591,1738000.0
2010-06-09 09:40:00,18.37,18.5,18.3,18.37,1122000.0,16.4591,16.5756,16.3964,16.4591,1122000.0
2010-06-09 09:50:00,18.37,18.44,18.33,18.38,840000.0,16.4591,16.5219,16.4233,16.4681,840000.0
2010-06-09 10:00:00,18.38,18.42,18.32,18.36,1056400.0,16.4681,16.5039,16.4143,16.4502,1056400.0
2010-06-09 10:10:00,18.36,18.38,18.32,18.37,670800.0,16.4502,16.4681,16.4143,16.4591,670800.0
2010-06-09 10:20:00,18.37,18.38,18.32,18.36,487600.0,16.4591,16.4681,16.4143,16.4502,487600.0
2010-06-09 10:30:00,18.36,18.41,18.34,18.39,574000.0,16.4502,16.495,16.4323,16.4771,574000.0
2010-06-09 10:40:00,18.4,18.5,18.38,18.46,798000.0,16.486,16.5756,16.4681,16.5398,798000.0
2010-06-09 10:50:00,18.47,18.54,18.44,18.5,644400.0,16.5487,16.6115,16.5219,16.5756,644400.0
2010-06-09 11:00:00,18.5,18.52,18.46,18.51,669600.0,16.5756,16.5935,16.5398,16.5846,669600.0
2010-06-09 11:10:00,18.51,18.56,18.5,18.53,880000.0,16.5846,16.6294,16.5756,16.6025,880000.0
2010-06-09 11:20:00,18.53,18.57,18.52,18.56,1064000.0,16.6025,16.6383,16.5935,16.6294,1064000.0
2010-06-09 11:30:00,18.56,18.66,18.55,18.65,1494000.0,16.6294,16.719,16.6204,16.71,1494000.0
2010-06-09 11:40:00,18.66,18.75,18.65,18.7,1420400.0,16.719,16.7996,16.71,16.7548,1420400.0
2010-06-09 11:50:00,18.71,18.73,18.68,18.72,1116000.0,16.7638,16.7817,16.7369,16.7727,1116000.0
2010-06-09 12:00:00,18.72,18.79,18.71,18.75,1100800.0,16.7727,16.8354,16.7638,16.7996,1100800.0
2010-06-09 12:10:00,18.75,18.84,18.75,18.83,917600.0,16.7996,16.8802,16.7996,16.8713,917600.0
2010-06-09 12:20:00,18.82,18.83,18.76,18.81,774800.0,16.8623,16.8713,16.8086,16.8534,774800.0
2010-06-09 12:30:00,18.81,18.83,18.74,18.78,923200.0,16.8534,16.8713,16.7907,16.8265,923200.0
2010-06-09 12:40:00,18.78,18.81,18.75,18.8,528800.0,16.8265,16.8534,16.7996,16.8444,528800.0
2010-06-09 12:50:00,18.8,18.87,18.8,18.82,826400.0,16.8444,16.9071,16.8444,16.8623,826400.0
2010-06-09 13:00:00,18.82,18.83,18.74,18.74,649600.0,16.8623,16.8713,16.7907,16.7907,649600.0
2010-06-09 13:10:00,18.74,18.75,18.69,18.69,487600.0,16.7907,16.7996,16.7459,16.7459,487600.0
2010-06-09 13:20:00,18.7,18.72,18.66,18.67,645200.0,16.7548,16.7727,16.719,16.7279,645200.0
2010-06-09 13:30:00,18.66,18.72,18.66,18.71,543200.0,16.719,16.7727,16.719,16.7638,543200.0
2010-06-09 13:40:00,18.71,18.78,18.7,18.77,734400.0,16.7638,16.8265,16.7548,16.8175,734400.0
2010-06-09 13:50:00,18.78,18.8,18.74,18.75,692400.0,16.8265,16.8444,16.7907,16.7996,692400.0
2010-06-09 14:00:00,18.76,18.78,18.68,18.7,1049200.0,16.8086,16.8265,16.7369,16.7548,1049200.0
2010-06-09 14:10:00,18.7,18.73,18.53,18.64,1159600.0,16.7548,16.7817,16.6025,16.7011,1159600.0
2010-06-09 14:20:00,18.64,18.74,18.61,18.74,517600.0,16.7011,16.7907,16.6742,16.7907,517600.0
2010-06-09 14:30:00,18.74,18.75,18.7,18.73,465200.0,16.7907,16.7996,16.7548,16.7817,465200.0
2010-06-09 14:40:00,18.73,18.74,18.63,18.63,490000.0,16.7817,16.7907,16.6921,16.6921,490000.0
2010-06-09 14:50:00,18.63,18.64,18.5,18.5,570400.0,16.6921,16.7011,16.5756,16.5756,570400.0
2010-06-09 15:00:00,18.5,18.55,18.47,18.53,609200.0,16.5756,16.6204,16.5487,16.6025,609200.0
2010-06-09 15:10:00,18.53,18.53,18.45,18.46,756800.0,16.6025,16.6025,16.5308,16.5398,756800.0
2010-06-09 15:20:00,18.46,18.57,18.43,18.56,1163200.0,16.5398,16.6383,16.5129,16.6294,1163200.0
2010-06-09 15:30:00,18.56,18.57,18.44,18.47,1088400.0,16.6294,16.6383,16.5219,16.5487,1088400.0
2010-06-09 15:40:00,18.47,18.51,18.43,18.45,1205600.0,16.5487,16.5846,16.5129,16.5308,1205600.0
2010-06-09 15:50:00,18.46,18.46,18.39,18.43,1984800.0,16.5398,16.5398,16.4771,16.5129,1984800.0
2010-06-10 09:30:00,18.91,18.97,18.75,18.93,2391200.0,16.943,16.9967,16.7996,16.9609,2391200.0
2010-06-10 09:40:00,18.94,19.06,18.86,19.06,1180000.0,16.9698,17.0774,16.8982,17.0774,1180000.0
2010-06-10 09:50:00,19.06,19.11,18.94,19.0,1136000.0,17.0774,17.1222,16.9698,17.0236,1136000.0
2010-06-10 10:00:00,19.0,19.17,19.0,19.09,1718400.0,17.0236,17.1759,17.0236,17.1042,1718400.0
2010-06-10 10:10:00,19.08,19.11,18.94,19.02,1166400.0,17.0953,17.1222,16.9698,17.0415,1166400.0
2010-06-10 10:20:00,19.02,19.02,18.9,18.95,910800.0,17.0415,17.0415,16.934,16.9788,910800.0
2010-06-10 10:30:00,18.95,18.99,18.92,18.93,480800.0,16.9788,17.0146,16.9519,16.9609,480800.0
2010-06-10 10:40:00,18.93,18.96,18.91,18.93,436400.0,16.9609,16.9878,16.943,16.9609,436400.0
2010-06-10 10:50:00,18.94,18.98,18.92,18.97,432800.0,16.9698,17.0057,16.9519,16.9967,432800.0
2010-06-10 11:00:00,18.97,19.06,18.97,19.01,638800.0,16.9967,17.0774,16.9967,17.0326,638800.0
2010-06-10 11:10:00,19.01,19.05,19.01,19.03,386000.0,17.0326,17.0684,17.0326,17.0505,386000.0
2010-06-10 11:20:00,19.03,19.06,19.01,19.05,456000.0,17.0505,17.0774,17.0326,17.0684,456000.0
2010-06-10 11:30:00,19.05,19.07,19.0,19.04,506800.0,17.0684,17.0863,17.0236,17.0594,506800.0
2010-06-10 11:40:00,19.05,19.06,18.97,18.98,445200.0,17.0684,17.0774,16.9967,17.0057,445200.0
2010-06-10 11:50:00,18.98,19.09,18.98,19.08,525600.0,17.0057,17.1042,17.0057,17.0953,525600.0
2010-06-10 12:00:00,19.08,19.09,18.98,18.99,626000.0,17.0953,17.1042,17.0057,17.0146,626000.0
2010-06-10 12:10:00,18.99,19.04,18.99,19.0,470000.0,17.0146,17.0594,17.0146,17.0236,470000.0
2010-06-10 12:20:00,19.0,19.03,18.98,19.01,398400.0,17.0236,17.0505,17.0057,17.0326,398400.0
2010-06-10 12:30:00,19.01,19.03,18.94,18.95,432400.0,17.0326,17.0505,16.9698,16.9788,432400.0
2010-06-10 12:40:00,18.96,18.97,18.93,18.94,418000.0,16.9878,16.9967,16.9609,16.9698,418000.0
2010-06-10 12:50:00,18.94,18.96,18.91,18.93,332800.0,16.9698,16.9878,16.943,16.9609,332800.0
2010-06-10 13:00:00,18.93,18.93,18.88,18.9,360400.0,16.9609,16.9609,16.9161,16.934,360400.0
2010-06-10 13:10:00,18.89,18.96,18.88,18.91,324800.0,16.925,16.9878,16.9161,16.943,324800.0
2010-06-10 13:20:00,18.91,18.96,18.91,18.95,300800.0,16.943,16.9878,16.943,16.9788,300800.0
2010-06-10 13:30:00,18.95,19.01,18.94,18.99,346800.0,16.9788,17.0326,16.9698,17.0146,346800.0
2010-06-10 13:40:00,18.99,19.07,18.98,19.07,402400.0,17.0146,17.0863,17.0057,17.0863,402400.0
2010-06-10 13:50:00,19.07,19.09,19.02,19.08,633600.0,17.0863,17.1042,17.0415,17.0953,633600.0
2010-06-10 14:00:00,19.08,19.11,19.04,19.05,742800.0,17.0953,17.1222,17.0594,17.0684,742800.0
2010-06-10 14:10:00,19.05,19.11,19.04,19.11,871600.0,17.0684,17.1222,17.0594,17.1222,871600.0
2010-06-10 14:20:00,19.11,19.12,19.09,19.1,798400.0,17.1222,17.1311,17.1042,17.1132,798400.0
2010-06-10 14:30:00,19.1,19.27,19.1,19.25,2363200.0,17.1132,17.2655,17.1132,17.2476,2363200.0
2010-06-10 14:40:00,19.25,19.25,19.19,19.22,934800.0,17.2476,17.2476,17.1938,17.2207,934800.0
2010-06-10 14:50:00,19.22,19.22,19.15,19.17,512800.0,17.2207,17.2207,17.158,17.1759,512800.0
2010-06-10 15:00:00,19.17,19.21,19.15,19.19,581200.0,17.1759,17.2118,17.158,17.1938,581200.0
2010-06-10 15:10:00,19.19,19.25,19.15,19.25,914400.0,17.1938,17.2476,17.158,17.2476,914400.0
2010-06-10 15:20:00,19.25,19.33,19.24,19.33,1710800.0,17.2476,17.3193,17.2386,17.3193,1710800.0
2010-06-10 15:30:00,19.33,19.34,19.25,19.26,1830000.0,17.3193,17.3282,17.2476,17.2566,1830000.0
2010-06-10 15:40:00,19.27,19.3,19.24,19.29,1811200.0,17.2655,17.2924,17.2386,17.2834,1811200.0
2010-06-10 15:50:00,19.29,19.37,19.28,19.36,3277600.0,17.2834,17.3551,17.2745,17.3462,3277600.0
2010-06-11 09:30:00,19.13,19.22,19.03,19.1,1358000.0,17.1401,17.2207,17.0505,17.1132,1358000.0
2010-06-11 09:40:00,19.1,19.16,19.07,19.09,834800.0,17.1132,17.167,17.0863,17.1042,834800.0
2010-06-11 09:50:00,19.1,19.1,18.94,18.98,1183200.0,17.1132,17.1132,16.9698,17.0057,1183200.0
2010-06-11 10:00:00,18.98,19.1,18.94,19.03,1054400.0,17.0057,17.1132,16.9698,17.0505,1054400.0
2010-06-11 10:10:00,19.04,19.09,18.94,19.03,698000.0,17.0594,17.1042,16.9698,17.0505,698000.0
2010-06-11 10:20:00,19.03,19.11,19.02,19.07,738800.0,17.0505,17.1222,17.0415,17.0863,738800.0
2010-06-11 10:30:00,19.07,19.1,19.0,19.09,410000.0,17.0863,17.1132,17.0236,17.1042,410000.0
2010-06-11 10:40:00,19.09,19.09,19.02,19.03,307600.0,17.1042,17.1042,17.0415,17.0505,307600.0
2010-06-11 10:50:00,19.04,19.04,18.96,18.97,463200.0,17.0594,17.0594,16.9878,16.9967,463200.0
2010-06-11 11:00:00,18.97,19.01,18.95,18.97,442000.0,16.9967,17.0326,16.9788,16.9967,442000.0
2010-06-11 11:10:00,18.97,18.98,18.92,18.93,456800.0,16.9967,17.0057,16.9519,16.9609,456800.0
2010-06-11 11:20:00,18.93,18.98,18.87,18.96,930000.0,16.9609,17.0057,16.9071,16.9878,930000.0
2010-06-11 11:30:00,18.96,18.99,18.92,18.92,370400.0,16.9878,17.0146,16.9519,16.9519,370400.0
2010-06-11 11:40:00,18.93,18.95,18.86,18.93,381600.0,16.9609,16.9788,16.8982,16.9609,381600.0
2010-06-11 11:50:00,18.93,19.06,18.92,19.04,877600.0,16.9609,17.0774,16.9519,17.0594,877600.0
2010-06-11 12:00:00,19.04,19.06,18.99,19.0,182800.0,17.0594,17.0774,17.0146,17.0236,182800.0
2010-06-11 12:10:00,19.01,19.01,18.98,19.0,143200.0,17.0326,17.0326,17.0057,17.0236,143200.0
2010-06-11 12:20:00,19.0,19.0,18.93,18.96,207600.0,17.0236,17.0236,16.9609,16.9878,207600.0
2010-06-11 12:30:00,18.95,18.99,18.92,18.96,228400.0,16.9788,17.0146,16.9519,16.9878,228400.0
2010-06-11 12:40:00,18.96,19.0,18.95,18.97,124400.0,16.9878,17.0236,16.9788,16.9967,124400.0
2010-06-11 12:50:00,18.97,18.98,18.91,18.94,179600.0,16.9967,17.0057,16.943,16.9698,179600.0
2010-06-11 13:00:00,18.94,19.03,18.92,18.98,444400.0,16.9698,17.0505,16.9519,17.0057,444400.0
2010-06-11 13:10:00,18.97,19.05,18.97,19.0,417600.0,16.9967,17.0684,16.9967,17.0236,417600.0
2010-06-11 13:20:00,19.0,19.0,18.92,18.93,365200.0,17.0236,17.0236,16.9519,16.9609,365200.0
2010-06-11 13:30:00,18.93,18.95,18.9,18.94,290400.0,16.9609,16.9788,16.934,16.9698,290400.0
2010-06-11 13:40:00,18.94,18.95,18.89,18.9,302800.0,16.9698,16.9788,16.925,16.934,302800.0
2010-06-11 13:50:00,18.9,18.93,18.88,18.9,309600.0,16.934,16.9609,16.9161,16.934,309600.0
2010-06-11 14:00:00,18.9,18.95,18.89,18.91,440000.0,16.934,16.9788,16.925,16.943,440000.0
2010-06-11 14:10:00,18.91,18.92,18.84,18.84,449200.0,16.943,16.9519,16.8802,16.8802,449200.0
2010-06-11 14:20:00,18.84,18.87,18.84,18.86,285600.0,16.8802,16.9071,16.8802,16.8982,285600.0
2010-06-11 14:30:00,18.87,18.89,18.84,18.86,293600.0,16.9071,16.925,16.8802,16.8982,293600.0
2010-06-11 14:40:00,18.86,18.94,18.86,18.92,344800.0,16.8982,16.9698,16.8982,16.9519,344800.0
2010-06-11 14:50:00,18.92,18.92,18.88,18.88,296000.0,16.9519,16.9519,16.9161,16.9161,296000.0
2010-06-11 15:00:00,18.88,18.93,18.88,18.9,359600.0,16.9161,16.9609,16.9161,16.934,359600.0
2010-06-11 15:10:00,18.9,18.91,18.86,18.9,406400.0,16.934,16.943,16.8982,16.934,406400.0
2010-06-11 15:20:00,18.9,18.94,18.88,18.92,507600.0,16.934,16.9698,16.9161,16.9519,507600.0
2010-06-11 15:30:00,18.93,18.97,18.92,18.97,930000.0,16.9609,16.9967,16.9519,16.9967,930000.0
2010-06-11 15:40:00,18.96,19.04,18.96,19.04,1975600.0,16.9878,17.0594,16.9878,17.0594,1975600.0
2010-06-11 15:50:00,19.04,19.04,18.99,19.02,2626800.0,17.0594,17.0594,17.0146,17.0415,2626800.0
2010-06-14 09:30:00,19.24,19.25,18.94,18.96,1163200.0,17.2386,17.2476,16.9698,16.9878,1163200.0
2010-06-14 09:40:00,18.95,19.02,18.92,18.97,943600.0,16.9788,17.0415,16.9519,16.9967,943600.0
2010-06-14 09:50:00,18.97,19.15,18.95,19.14,754800.0,16.9967,17.158,16.9788,17.149,754800.0
2010-06-14 10:00:00,19.13,19.17,18.99,19.04,381200.0,17.1401,17.1759,17.0146,17.0594,381200.0
2010-06-14 10:10:00,19.03,19.15,19.03,19.14,388800.0,17.0505,17.158,17.0505,17.149,388800.0
2010-06-14 10:20:00,19.14,19.16,19.13,19.16,552400.0,17.149,17.167,17.1401,17.167,552400.0
2010-06-14 10:30:00,19.17,19.18,19.14,19.15,342000.0,17.1759,17.1849,17.149,17.158,342000.0
2010-06-14 10:40:00,19.15,19.15,19.06,19.1,285200.0,17.158,17.158,17.0774,17.1132,285200.0
2010-06-14 10:50:00,19.1,19.13,19.07,19.1,254000.0,17.1132,17.1401,17.0863,17.1132,254000.0
2010-06-14 11:00:00,19.1,19.11,19.07,19.1,229200.0,17.1132,17.1222,17.0863,17.1132,229200.0
2010-06-14 11:10:00,19.1,19.12,19.06,19.09,475600.0,17.1132,17.1311,17.0774,17.1042,475600.0
2010-06-14 11:20:00,19.09,19.1,19.0,19.01,709200.0,17.1042,17.1132,17.0236,17.0326,709200.0
2010-06-14 11:30:00,19.01,19.05,19.0,19.05,497600.0,17.0326,17.0684,17.0236,17.0684,497600.0
2010-06-14 11:40:00,19.05,19.08,19.04,19.07,564800.0,17.0684,17.0953,17.0594,17.0863,564800.0
2010-06-14 11:50:00,19.07,19.08,19.03,19.05,259200.0,17.0863,17.0953,17.0505,17.0684,259200.0
2010-06-14 12:00:00,19.05,19.07,19.04,19.06,380400.0,17.0684,17.0863,17.0594,17.0774,380400.0
2010-06-14 12:10:00,19.06,19.07,19.03,19.04,370000.0,17.0774,17.0863,17.0505,17.0594,370000.0
2010-06-14 12:20:00,19.04,19.04,19.02,19.03,546800.0,17.0594,17.0594,17.0415,17.0505,546800.0
2010-06-14 12:30:00,19.03,19.06,19.03,19.04,763200.0,17.0505,17.0774,17.0505,17.0594,763200.0
2010-06-14 12:40:00,19.04,19.05,18.99,18.99,636000.0,17.0594,17.0684,17.0146,17.0146,636000.0
2010-06-14 12:50:00,18.99,18.99,18.91,18.91,534400.0,17.0146,17.0146,16.943,16.943,534400.0
2010-06-14 13:00:00,18.91,18.93,18.85,18.88,1008800.0,16.943,16.9609,16.8892,16.9161,1008800.0
2010-06-14 13:10:00,18.88,18.89,18.85,18.88,523600.0,16.9161,16.925,16.8892,16.9161,523600.0
2010-06-14 13:20:00,18.89,18.91,18.86,18.88,556000.0,16.925,16.943,16.8982,16.9161,556000.0
2010-06-14 13:30:00,18.88,18.95,18.88,18.94,609600.0,16.9161,16.9788,16.9161,16.9698,609600.0
2010-06-14 13:40:00,18.94,18.96,18.88,18.88,517600.0,16.9698,16.9878,16.9161,16.9161,517600.0
2010-06-14 13:50:00,18.88,18.88,18.78,18.78,1032000.0,16.9161,16.9161,16.8265,16.8265,1032000.0
2010-06-14 14:00:00,18.78,18.82,18.76,18.8,1173200.0,16.8265,16.8623,16.8086,16.8444,1173200.0
2010-06-14 14:10:00,18.79,18.83,18.75,18.77,526400.0,16.8354,16.8713,16.7996,16.8175,526400.0
2010-06-14 14:20:00,18.78,18.81,18.75,18.81,412800.0,16.8265,16.8534,16.7996,16.8534,412800.0
2010-06-14 14:30:00,18.81,18.81,18.74,18.74,783200.0,16.8534,16.8534,16.7907,16.7907,783200.0
2010-06-14 14:40:00,18.74,18.8,18.7,18.79,681200.0,16.7907,16.8444,16.7548,16.8354,681200.0
2010-06-14 14:50:00,18.79,18.79,18.74,18.75,585600.0,16.8354,16.8354,16.7907,16.7996,585600.0
2010-06-14 15:00:00,18.75,18.77,18.72,18.75,758400.0,16.7996,16.8175,16.7727,16.7996,758400.0
2010-06-14 15:10:00,18.75,18.75,18.69,18.7,998400.0,16.7996,16.7996,16.7459,16.7548,998400.0
2010-06-14 15:20:00,18.7,18.71,18.63,18.65,876400.0,16.7548,16.7638,16.6921,16.71,876400.0
2010-06-14 15:30:00,18.65,18.67,18.57,18.59,1173200.0,16.71,16.7279,16.6383,16.6563,1173200.0
2010-06-14 15:40:00,18.59,18.62,18.53,18.55,2018400.0,16.6563,16.6831,16.6025,16.6204,2018400.0
2010-06-14 15:50:00,18.55,18.56,18.43,18.45,4036400.0,16.6204,16.6294,16.5129,16.5308,4036400.0
2010-06-15 09:30:00,18.62,18.66,18.48,18.59,1376400.0,16.6831,16.719,16.5577,16.6563,1376400.0
2010-06-15 09:40:00,18.59,18.69,18.57,18.64,809600.0,16.6563,16.7459,16.6383,16.7011,809600.0
2010-06-15 09:50:00,18.64,18.74,18.64,18.73,822800.0,16.7011,16.7907,16.7011,16.7817,822800.0
2010-06-15 10:00:00,18.73,18.73,18.65,18.67,818800.0,16.7817,16.7817,16.71,16.7279,818800.0
2010-06-15 10:10:00,18.67,18.68,18.61,18.63,817200.0,16.7279,16.7369,16.6742,16.6921,817200.0
2010-06-15 10:20:00,18.63,18.64,18.56,18.58,914000.0,16.6921,16.7011,16.6294,16.6473,914000.0
2010-06-15 10:30:00,18.58,18.69,18.53,18.69,695600.0,16.6473,16.7459,16.6025,16.7459,695600.0
2010-06-15 10:40:00,18.69,18.75,18.68,18.71,536400.0,16.7459,16.7996,16.7369,16.7638,536400.0
2010-06-15 10:50:00,18.71,18.76,18.7,18.72,536400.0,16.7638,16.8086,16.7548,16.7727,536400.0
2010-06-15 11:00:00,18.72,18.8,18.72,18.77,563200.0,16.7727,16.8444,16.7727,16.8175,563200.0
2010-06-15 11:10:00,18.77,18.79,18.75,18.76,396400.0,16.8175,16.8354,16.7996,16.8086,396400.0
2010-06-15 11:20:00,18.76,18.78,18.75,18.77,304000.0,16.8086,16.8265,16.7996,16.8175,304000.0
2010-06-15 11:30:00,18.77,18.81,18.75,18.79,520400.0,16.8175,16.8534,16.7996,16.8354,520400.0
2010-06-15 11:40:00,18.8,18.81,18.72,18.73,286000.0,16.8444,16.8534,16.7727,16.7817,286000.0
2010-06-15 11:50:00,18.72,18.73,18.68,18.71,434000.0,16.7727,16.7817,16.7369,16.7638,434000.0
2010-06-15 12:00:00,18.71,18.81,18.71,18.8,276000.0,16.7638,16.8534,16.7638,16.8444,276000.0
2010-06-15 12:10:00,18.81,18.93,18.8,18.92,702400.0,16.8534,16.9609,16.8444,16.9519,702400.0
2010-06-15 12:20:00,18.92,18.95,18.89,18.9,770800.0,16.9519,16.9788,16.925,16.934,770800.0
2010-06-15 12:30:00,18.9,18.94,18.88,18.92,409200.0,16.934,16.9698,16.9161,16.9519,409200.0
2010-06-15 12:40:00,18.92,18.96,18.92,18.94,248000.0,16.9519,16.9878,16.9519,16.9698,248000.0
2010-06-15 12:50:00,18.95,18.97,18.93,18.97,247200.0,16.9788,16.9967,16.9609,16.9967,247200.0
2010-06-15 13:00:00,18.97,18.98,18.95,18.98,324000.0,16.9967,17.0057,16.9788,17.0057,324000.0
2010-06-15 13:10:00,18.98,19.03,18.96,19.03,420400.0,17.0057,17.0505,16.9878,17.0505,420400.0
2010-06-15 13:20:00,19.03,19.05,19.01,19.02,345600.0,17.0505,17.0684,17.0326,17.0415,345600.0
2010-06-15 13:30:00,19.02,19.04,18.99,19.01,350800.0,17.0415,17.0594,17.0146,17.0326,350800.0
2010-06-15 13:40:00,19.01,19.05,19.0,19.04,332800.0,17.0326,17.0684,17.0236,17.0594,332800.0
2010-06-15 13:50:00,19.04,19.04,19.01,19.04,318000.0,17.0594,17.0594,17.0326,17.0594,318000.0
2010-06-15 14:00:00,19.04,19.09,19.04,19.08,472800.0,17.0594,17.1042,17.0594,17.0953,472800.0
2010-06-15 14:10:00,19.08,19.16,19.07,19.16,692800.0,17.0953,17.167,17.0863,17.167,692800.0
2010-06-15 14:20:00,19.16,19.18,19.13,19.13,533200.0,17.167,17.1849,17.1401,17.1401,533200.0
2010-06-15 14:30:00,19.13,19.14,19.1,19.13,463600.0,17.1401,17.149,17.1132,17.1401,463600.0
2010-06-15 14:40:00,19.13,19.14,19.11,19.14,353600.0,17.1401,17.149,17.1222,17.149,353600.0
2010-06-15 14:50:00,19.13,19.2,19.13,19.16,777200.0,17.1401,17.2028,17.1401,17.167,777200.0
2010-06-15 15:00:00,19.16,19.18,19.14,19.17,528400.0,17.167,17.1849,17.149,17.1759,528400.0
2010-06-15 15:10:00,19.16,19.19,19.14,19.18,594800.0,17.167,17.1938,17.149,17.1849,594800.0
2010-06-15 15:20:00,19.18,19.21,19.17,19.2,604000.0,17.1849,17.2118,17.1759,17.2028,604000.0
2010-06-15 15:30:00,19.2,19.21,19.16,19.17,1144800.0,17.2028,17.2118,17.167,17.1759,1144800.0
2010-06-15 15:40:00,19.17,19.22,19.17,19.21,1275600.0,17.1759,17.2207,17.1759,17.2118,1275600.0
2010-06-15 15:50:00,19.21,19.24,19.18,19.24,2307200.0,17.2118,17.2386,17.1849,17.2386,2307200.0
2010-06-16 09:30:00,19.05,19.11,18.97,18.97,1010400.0,17.0684,17.1222,16.9967,16.9967,1010400.0
2010-06-16 09:40:00,18.97,19.04,18.94,19.03,1123200.0,16.9967,17.0594,16.9698,17.0505,1123200.0
2010-06-16 09:50:00,19.03,19.1,19.03,19.09,690400.0,17.0505,17.1132,17.0505,17.1042,690400.0
2010-06-16 10:00:00,19.09,19.13,19.02,19.09,986800.0,17.1042,17.1401,17.0415,17.1042,986800.0
2010-06-16 10:10:00,19.08,19.08,19.03,19.07,464000.0,17.0953,17.0953,17.0505,17.0863,464000.0
2010-06-16 10:20:00,19.07,19.07,19.04,19.04,550400.0,17.0863,17.0863,17.0594,17.0594,550400.0
2010-06-16 10:30:00,19.04,19.06,18.97,18.98,1059200.0,17.0594,17.0774,16.9967,17.0057,1059200.0
2010-06-16 10:40:00,18.99,19.02,18.95,18.97,439200.0,17.0146,17.0415,16.9788,16.9967,439200.0
2010-06-16 10:50:00,18.97,19.0,18.94,18.95,310000.0,16.9967,17.0236,16.9698,16.9788,310000.0
2010-06-16 11:00:00,18.95,19.02,18.9,19.01,540400.0,16.9788,17.0415,16.934,17.0326,540400.0
2010-06-16 11:10:00,19.01,19.05,19.01,19.03,380400.0,17.0326,17.0684,17.0326,17.0505,380400.0
2010-06-16 11:20:00,19.03,19.08,19.01,19.06,297600.0,17.0505,17.0953,17.0326,17.0774,297600.0
2010-06-16 11:30:00,19.06,19.07,19.04,19.06,254000.0,17.0774,17.0863,17.0594,17.0774,254000.0
2010-06-16 11:40:00,19.07,19.11,19.06,19.09,398000.0,17.0863,17.1222,17.0774,17.1042,398000.0
2010-06-16 11:50:00,19.1,19.11,19.05,19.07,306800.0,17.1132,17.1222,17.0684,17.0863,306800.0
2010-06-16 12:00:00,19.08,19.23,19.08,19.22,710800.0,17.0953,17.2297,17.0953,17.2207,710800.0
2010-06-16 12:10:00,19.22,19.23,19.17,19.17,289600.0,17.2207,17.2297,17.1759,17.1759,289600.0
2010-06-16 12:20:00,19.17,19.21,19.17,19.17,170000.0,17.1759,17.2118,17.1759,17.1759,170000.0
2010-06-16 12:30:00,19.17,19.19,19.16,19.19,180000.0,17.1759,17.1938,17.167,17.1938,180000.0
2010-06-16 12:40:00,19.18,19.18,19.12,19.13,191600.0,17.1849,17.1849,17.1311,17.1401,191600.0
2010-06-16 12:50:00,19.14,19.18,19.13,19.18,155200.0,17.149,17.1849,17.1401,17.1849,155200.0
2010-06-16 13:00:00,19.18,19.18,19.13,19.13,268000.0,17.1849,17.1849,17.1401,17.1401,268000.0
2010-06-16 13:10:00,19.13,19.14,19.1,19.11,179200.0,17.1401,17.149,17.1132,17.1222,179200.0
2010-06-16 13:20:00,19.11,19.18,19.11,19.17,205600.0,17.1222,17.1849,17.1222,17.1759,205600.0
2010-06-16 13:30:00,19.17,19.18,19.14,19.16,354400.0,17.1759,17.1849,17.149,17.167,354400.0
2010-06-16 13:40:00,19.16,19.2,19.14,19.18,371600.0,17.167,17.2028,17.149,17.1849,371600.0
2010-06-16 13:50:00,19.18,19.25,19.18,19.22,412400.0,17.1849,17.2476,17.1849,17.2207,412400.0
2010-06-16 14:00:00,19.22,19.23,19.15,19.15,956800.0,17.2207,17.2297,17.158,17.158,956800.0
2010-06-16 14:10:00,19.15,19.17,19.14,19.15,281600.0,17.158,17.1759,17.149,17.158,281600.0
2010-06-16 14:20:00,19.15,19.15,19.09,19.11,409600.0,17.158,17.158,17.1042,17.1222,409600.0
2010-06-16 14:30:00,19.12,19.17,19.11,19.14,296400.0,17.1311,17.1759,17.1222,17.149,296400.0
2010-06-16 14:40:00,19.14,19.2,19.1,19.19,316000.0,17.149,17.2028,17.1132,17.1938,316000.0
2010-06-16 14:50:00,19.19,19.28,19.16,19.25,1203600.0,17.1938,17.2745,17.167,17.2476,1203600.0
2010-06-16 15:00:00,19.25,19.27,19.19,19.24,703200.0,17.2476,17.2655,17.1938,17.2386,703200.0
2010-06-16 15:10:00,19.23,19.3,19.2,19.21,644800.0,17.2297,17.2924,17.2028,17.2118,644800.0
2010-06-16 15:20:00,19.21,19.22,19.14,19.18,585600.0,17.2118,17.2207,17.149,17.1849,585600.0
2010-06-16 15:30:00,19.18,19.22,19.17,19.2,648400.0,17.1849,17.2207,17.1759,17.2028,648400.0
2010-06-16 15:40:00,19.2,19.26,19.2,19.25,1088400.0,17.2028,17.2566,17.2028,17.2476,1088400.0
2010-06-16 15:50:00,19.25,19.31,19.22,19.3,2211600.0,17.2476,17.3014,17.2207,17.2924,2211600.0
2010-06-17 09:30:00,19.45,19.53,19.32,19.37,1476800.0,17.4268,17.4985,17.3103,17.3551,1476800.0
2010-06-17 09:40:00,19.37,19.74,19.32,19.71,2752400.0,17.3551,17.6866,17.3103,17.6598,2752400.0
2010-06-17 09:50:00,19.71,19.78,19.61,19.69,2572800.0,17.6598,17.7225,17.5702,17.6418,2572800.0
2010-06-17 10:00:00,19.67,19.74,19.5,19.73,1836000.0,17.6239,17.6866,17.4716,17.6777,1836000.0
2010-06-17 10:10:00,19.73,19.76,19.55,19.59,1534000.0,17.6777,17.7045,17.5164,17.5522,1534000.0
2010-06-17 10:20:00,19.59,19.61,19.48,19.57,1052800.0,17.5522,17.5702,17.4537,17.5343,1052800.0
2010-06-17 10:30:00,19.56,19.57,19.46,19.5,825600.0,17.5254,17.5343,17.4358,17.4716,825600.0
2010-06-17 10:40:00,19.5,19.59,19.49,19.53,616800.0,17.4716,17.5522,17.4626,17.4985,616800.0
2010-06-17 10:50:00,19.52,19.57,19.45,19.57,532400.0,17.4895,17.5343,17.4268,17.5343,532400.0
2010-06-17 11:00:00,19.56,19.56,19.42,19.55,711600.0,17.5254,17.5254,17.3999,17.5164,711600.0
2010-06-17 11:10:00,19.56,19.56,19.48,19.51,331600.0,17.5254,17.5254,17.4537,17.4806,331600.0
2010-06-17 11:20:00,19.51,19.51,19.45,19.48,245200.0,17.4806,17.4806,17.4268,17.4537,245200.0
2010-06-17 11:30:00,19.48,19.5,19.46,19.46,171200.0,17.4537,17.4716,17.4358,17.4358,171200.0
2010-06-17 11:40:00,19.46,19.49,19.43,19.46,400800.0,17.4358,17.4626,17.4089,17.4358,400800.0
2010-06-17 11:50:00,19.46,19.56,19.46,19.54,454800.0,17.4358,17.5254,17.4358,17.5074,454800.0
2010-06-17 12:00:00,19.54,19.55,19.5,19.5,298800.0,17.5074,17.5164,17.4716,17.4716,298800.0
2010-06-17 12:10:00,19.5,19.52,19.47,19.48,180400.0,17.4716,17.4895,17.4447,17.4537,180400.0
2010-06-17 12:20:00,19.48,19.52,19.45,19.46,252000.0,17.4537,17.4895,17.4268,17.4358,252000.0
2010-06-17 12:30:00,19.46,19.53,19.45,19.46,526000.0,17.4358,17.4985,17.4268,17.4358,526000.0
2010-06-17 12:40:00,19.46,19.48,19.39,19.4,470000.0,17.4358,17.4537,17.373,17.382,470000.0
2010-06-17 12:50:00,19.4,19.43,19.38,19.41,333600.0,17.382,17.4089,17.3641,17.391,333600.0
2010-06-17 13:00:00,19.41,19.42,19.36,19.4,448400.0,17.391,17.3999,17.3462,17.382,448400.0
2010-06-17 13:10:00,19.4,19.47,19.4,19.46,330800.0,17.382,17.4447,17.382,17.4358,330800.0
2010-06-17 13:20:00,19.46,19.48,19.42,19.45,378400.0,17.4358,17.4537,17.3999,17.4268,378400.0
2010-06-17 13:30:00,19.45,19.47,19.41,19.46,385200.0,17.4268,17.4447,17.391,17.4358,385200.0
2010-06-17 13:40:00,19.45,19.55,19.45,19.53,580400.0,17.4268,17.5164,17.4268,17.4985,580400.0
2010-06-17 13:50:00,19.53,19.59,19.52,19.56,535600.0,17.4985,17.5522,17.4895,17.5254,535600.0
2010-06-17 14:00:00,19.56,19.57,19.51,19.53,304400.0,17.5254,17.5343,17.4806,17.4985,304400.0
2010-06-17 14:10:00,19.53,19.54,19.51,19.52,238000.0,17.4985,17.5074,17.4806,17.4895,238000.0
2010-06-17 14:20:00,19.52,19.55,19.45,19.45,407200.0,17.4895,17.5164,17.4268,17.4268,407200.0
2010-06-17 14:30:00,19.46,19.49,19.44,19.49,317200.0,17.4358,17.4626,17.4178,17.4626,317200.0
2010-06-17 14:40:00,19.49,19.5,19.43,19.44,335600.0,17.4626,17.4716,17.4089,17.4178,335600.0
2010-06-17 14:50:00,19.44,19.5,19.43,19.43,505600.0,17.4178,17.4716,17.4089,17.4089,505600.0
2010-06-17 15:00:00,19.43,19.45,19.36,19.38,1245200.0,17.4089,17.4268,17.3462,17.3641,1245200.0
2010-06-17 15:10:00,19.38,19.43,19.36,19.42,627600.0,17.3641,17.4089,17.3462,17.3999,627600.0
2010-06-17 15:20:00,19.42,19.47,19.4,19.43,568800.0,17.3999,17.4447,17.382,17.4089,568800.0
2010-06-17 15:30:00,19.43,19.5,19.43,19.48,751600.0,17.4089,17.4716,17.4089,17.4537,751600.0
2010-06-17 15:40:00,19.48,19.53,19.47,19.51,1068400.0,17.4537,17.4985,17.4447,17.4806,1068400.0
2010-06-17 15:50:00,19.51,19.56,19.5,19.56,1314800.0,17.4806,17.5254,17.4716,17.5254,1314800.0
2010-06-18 09:30:00,19.63,19.72,19.59,19.72,3217600.0,17.5881,17.6687,17.5522,17.6687,3217600.0
2010-06-18 09:40:00,19.72,19.81,19.41,19.48,2144400.0,17.6687,17.7493,17.391,17.4537,2144400.0
2010-06-18 09:50:00,19.48,19.54,19.39,19.4,718800.0,17.4537,17.5074,17.373,17.382,718800.0
2010-06-18 10:00:00,19.4,19.53,19.39,19.47,653600.0,17.382,17.4985,17.373,17.4447,653600.0
2010-06-18 10:10:00,19.48,19.59,19.47,19.49,649600.0,17.4537,17.5522,17.4447,17.4626,649600.0
2010-06-18 10:20:00,19.49,19.56,19.45,19.54,554800.0,17.4626,17.5254,17.4268,17.5074,554800.0
2010-06-18 10:30:00,19.55,19.59,19.5,19.52,512400.0,17.5164,17.5522,17.4716,17.4895,512400.0
2010-06-18 10:40:00,19.53,19.54,19.48,19.49,372800.0,17.4985,17.5074,17.4537,17.4626,372800.0
2010-06-18 10:50:00,19.49,19.51,19.47,19.48,327200.0,17.4626,17.4806,17.4447,17.4537,327200.0
2010-06-18 11:00:00,19.48,19.52,19.45,19.46,320400.0,17.4537,17.4895,17.4268,17.4358,320400.0
2010-06-18 11:10:00,19.46,19.49,19.4,19.4,515200.0,17.4358,17.4626,17.382,17.382,515200.0
2010-06-18 11:20:00,19.41,19.42,19.34,19.35,605200.0,17.391,17.3999,17.3282,17.3372,605200.0
2010-06-18 11:30:00,19.34,19.36,19.24,19.28,958800.0,17.3282,17.3462,17.2386,17.2745,958800.0
2010-06-18 11:40:00,19.28,19.29,19.18,19.28,960400.0,17.2745,17.2834,17.1849,17.2745,960400.0
2010-06-18 11:50:00,19.28,19.28,19.22,19.22,514800.0,17.2745,17.2745,17.2207,17.2207,514800.0
2010-06-18 12:00:00,19.22,19.25,19.2,19.21,440400.0,17.2207,17.2476,17.2028,17.2118,440400.0
2010-06-18 12:10:00,19.21,19.25,19.19,19.21,378400.0,17.2118,17.2476,17.1938,17.2118,378400.0
2010-06-18 12:20:00,19.21,19.21,19.15,19.18,679600.0,17.2118,17.2118,17.158,17.1849,679600.0
2010-06-18 12:30:00,19.18,19.18,19.1,19.12,653600.0,17.1849,17.1849,17.1132,17.1311,653600.0
2010-06-18 12:40:00,19.12,19.14,19.07,19.08,836000.0,17.1311,17.149,17.0863,17.0953,836000.0
2010-06-18 12:50:00,19.09,19.14,19.08,19.1,414800.0,17.1042,17.149,17.0953,17.1132,414800.0
2010-06-18 13:00:00,19.1,19.13,19.09,19.1,289600.0,17.1132,17.1401,17.1042,17.1132,289600.0
2010-06-18 13:10:00,19.11,19.13,19.1,19.11,229200.0,17.1222,17.1401,17.1132,17.1222,229200.0
2010-06-18 13:20:00,19.11,19.11,19.07,19.09,342000.0,17.1222,17.1222,17.0863,17.1042,342000.0
2010-06-18 13:30:00,19.09,19.18,19.09,19.15,556800.0,17.1042,17.1849,17.1042,17.158,556800.0
2010-06-18 13:40:00,19.15,19.17,19.1,19.11,371600.0,17.158,17.1759,17.1132,17.1222,371600.0
2010-06-18 13:50:00,19.11,19.15,19.1,19.13,280000.0,17.1222,17.158,17.1132,17.1401,280000.0
2010-06-18 14:00:00,19.13,19.14,19.12,19.13,193600.0,17.1401,17.149,17.1311,17.1401,193600.0
2010-06-18 14:10:00,19.13,19.21,19.13,19.2,476400.0,17.1401,17.2118,17.1401,17.2028,476400.0
2010-06-18 14:20:00,19.2,19.25,19.2,19.25,504400.0,17.2028,17.2476,17.2028,17.2476,504400.0
2010-06-18 14:30:00,19.25,19.25,19.19,19.22,368800.0,17.2476,17.2476,17.1938,17.2207,368800.0
2010-06-18 14:40:00,19.22,19.25,19.21,19.23,343200.0,17.2207,17.2476,17.2118,17.2297,343200.0
2010-06-18 14:50:00,19.23,19.24,19.23,19.23,330400.0,17.2297,17.2386,17.2297,17.2297,330400.0
2010-06-18 15:00:00,19.23,19.23,19.18,19.19,359200.0,17.2297,17.2297,17.1849,17.1938,359200.0
2010-06-18 15:10:00,19.19,19.2,19.16,19.17,350800.0,17.1938,17.2028,17.167,17.1759,350800.0
2010-06-18 15:20:00,19.17,19.2,19.17,19.2,310400.0,17.1759,17.2028,17.1759,17.2028,310400.0
2010-06-18 15:30:00,19.2,19.22,19.19,19.2,505600.0,17.2028,17.2207,17.1938,17.2028,505600.0
2010-06-18 15:40:00,19.2,19.28,19.2,19.24,1011200.0,17.2028,17.2745,17.2028,17.2386,1011200.0
2010-06-18 15:50:00,19.25,19.28,19.24,19.26,1362800.0,17.2476,17.2745,17.2386,17.2566,1362800.0
2010-06-21 09:30:00,19.49,19.52,19.25,19.26,939600.0,17.4626,17.4895,17.2476,17.2566,939600.0
2010-06-21 09:40:00,19.26,19.27,18.96,19.04,1923200.0,17.2566,17.2655,16.9878,17.0594,1923200.0
2010-06-21 09:50:00,19.05,19.08,19.0,19.03,1351600.0,17.0684,17.0953,17.0236,17.0505,1351600.0
2010-06-21 10:00:00,19.04,19.05,18.86,18.92,1565600.0,17.0594,17.0684,16.8982,16.9519,1565600.0
2010-06-21 10:10:00,18.92,19.02,18.86,18.97,1486000.0,16.9519,17.0415,16.8982,16.9967,1486000.0
2010-06-21 10:20:00,18.96,18.99,18.89,18.94,908400.0,16.9878,17.0146,16.925,16.9698,908400.0
2010-06-21 10:30:00,18.94,18.99,18.88,18.99,830400.0,16.9698,17.0146,16.9161,17.0146,830400.0
2010-06-21 10:40:00,18.98,19.03,18.93,18.94,682000.0,17.0057,17.0505,16.9609,16.9698,682000.0
2010-06-21 10:50:00,18.94,18.96,18.91,18.95,482400.0,16.9698,16.9878,16.943,16.9788,482400.0
2010-06-21 11:00:00,18.94,18.98,18.92,18.97,368000.0,16.9698,17.0057,16.9519,16.9967,368000.0
2010-06-21 11:10:00,18.97,19.02,18.96,19.0,414000.0,16.9967,17.0415,16.9878,17.0236,414000.0
2010-06-21 11:20:00,19.01,19.02,18.98,19.0,327600.0,17.0326,17.0415,17.0057,17.0236,327600.0
2010-06-21 11:30:00,19.01,19.03,19.0,19.01,469600.0,17.0326,17.0505,17.0236,17.0326,469600.0
2010-06-21 11:40:00,19.01,19.07,19.01,19.06,615600.0,17.0326,17.0863,17.0326,17.0774,615600.0
2010-06-21 11:50:00,19.06,19.2,19.06,19.19,1105600.0,17.0774,17.2028,17.0774,17.1938,1105600.0
2010-06-21 12:00:00,19.19,19.19,19.14,19.14,775600.0,17.1938,17.1938,17.149,17.149,775600.0
2010-06-21 12:10:00,19.14,19.18,19.13,19.14,1072000.0,17.149,17.1849,17.1401,17.149,1072000.0
2010-06-21 12:20:00,19.14,19.15,19.08,19.08,468000.0,17.149,17.158,17.0953,17.0953,468000.0
2010-06-21 12:30:00,19.08,19.1,19.04,19.04,368800.0,17.0953,17.1132,17.0594,17.0594,368800.0
2010-06-21 12:40:00,19.04,19.08,19.03,19.04,272000.0,17.0594,17.0953,17.0505,17.0594,272000.0
2010-06-21 12:50:00,19.04,19.45,18.99,19.42,4690000.0,17.0594,17.4268,17.0146,17.3999,4690000.0
2010-06-21 13:00:00,19.41,19.82,19.4,19.61,9146400.0,17.391,17.7583,17.382,17.5702,9146400.0
2010-06-21 13:10:00,19.6,19.84,19.55,19.56,4585200.0,17.5612,17.7762,17.5164,17.5254,4585200.0
2010-06-21 13:20:00,19.56,20.32,19.49,20.3,7090400.0,17.5254,18.2063,17.4626,18.1884,7090400.0
2010-06-21 13:30:00,20.3,20.31,19.95,20.03,8837600.0,18.1884,18.1973,17.8748,17.9465,8837600.0
2010-06-21 13:40:00,20.03,20.41,20.0,20.29,6118400.0,17.9465,18.2869,17.9196,18.1794,6118400.0
2010-06-21 13:50:00,20.29,20.94,20.29,20.92,10971200.0,18.1794,18.7618,18.1794,18.7439,10971200.0
2010-06-21 14:00:00,20.91,20.95,20.62,20.63,7802400.0,18.7349,18.7708,18.4751,18.4841,7802400.0
2010-06-21 14:10:00,20.63,20.71,20.51,20.61,5418800.0,18.4841,18.5557,18.3765,18.4661,5418800.0
2010-06-21 14:20:00,20.61,20.63,20.43,20.45,4198400.0,18.4661,18.4841,18.3049,18.3228,4198400.0
2010-06-21 14:30:00,20.45,20.47,20.34,20.36,3139600.0,18.3228,18.3407,18.2242,18.2421,3139600.0
2010-06-21 14:40:00,20.36,20.39,20.19,20.24,4142800.0,18.2421,18.269,18.0898,18.1346,4142800.0
2010-06-21 14:50:00,20.24,20.31,20.1,20.15,2798800.0,18.1346,18.1973,18.0092,18.054,2798800.0
2010-06-21 15:00:00,20.15,20.28,20.14,20.2,3075200.0,18.054,18.1705,18.045,18.0988,3075200.0
2010-06-21 15:10:00,20.2,20.3,20.14,20.17,2798000.0,18.0988,18.1884,18.045,18.0719,2798000.0
2010-06-21 15:20:00,20.17,20.31,20.15,20.24,2421200.0,18.0719,18.1973,18.054,18.1346,2421200.0
2010-06-21 15:30:00,20.24,20.3,20.2,20.21,2265200.0,18.1346,18.1884,18.0988,18.1077,2265200.0
2010-06-21 15:40:00,20.21,20.22,20.07,20.1,3488400.0,18.1077,18.1167,17.9823,18.0092,3488400.0
2010-06-21 15:50:00,20.1,20.26,20.09,20.22,4169600.0,18.0092,18.1525,18.0002,18.1167,4169600.0
2010-06-22 09:30:00,20.25,20.25,19.82,19.85,3789200.0,18.1436,18.1436,17.7583,17.7852,3789200.0
2010-06-22 09:40:00,19.85,20.09,19.83,20.02,2798400.0,17.7852,18.0002,17.7673,17.9375,2798400.0
2010-06-22 09:50:00,20.02,20.02,19.79,19.81,2022800.0,17.9375,17.9375,17.7314,17.7493,2022800.0
2010-06-22 10:00:00,19.81,19.88,19.71,19.81,2309200.0,17.7493,17.8121,17.6598,17.7493,2309200.0
2010-06-22 10:10:00,19.8,19.91,19.72,19.73,1665200.0,17.7404,17.8389,17.6687,17.6777,1665200.0
2010-06-22 10:20:00,19.73,19.79,19.69,19.75,1409600.0,17.6777,17.7314,17.6418,17.6956,1409600.0
2010-06-22 10:30:00,19.76,19.8,19.7,19.77,856000.0,17.7045,17.7404,17.6508,17.7135,856000.0
2010-06-22 10:40:00,19.77,19.87,19.75,19.83,1036000.0,17.7135,17.8031,17.6956,17.7673,1036000.0
2010-06-22 10:50:00,19.84,19.87,19.75,19.82,830000.0,17.7762,17.8031,17.6956,17.7583,830000.0
2010-06-22 11:00:00,19.82,19.95,19.8,19.92,1108800.0,17.7583,17.8748,17.7404,17.8479,1108800.0
2010-06-22 11:10:00,19.91,19.96,19.9,19.96,998000.0,17.8389,17.8837,17.83,17.8837,998000.0
2010-06-22 11:20:00,19.95,20.07,19.93,20.0,1847200.0,17.8748,17.9823,17.8569,17.9196,1847200.0
2010-06-22 11:30:00,20.0,20.08,19.95,20.04,1090400.0,17.9196,17.9913,17.8748,17.9554,1090400.0
2010-06-22 11:40:00,20.04,20.11,20.01,20.1,1206400.0,17.9554,18.0181,17.9285,18.0092,1206400.0
2010-06-22 11:50:00,20.1,20.18,20.09,20.12,2082400.0,18.0092,18.0809,18.0002,18.0271,2082400.0
2010-06-22 12:00:00,20.12,20.14,20.03,20.03,986400.0,18.0271,18.045,17.9465,17.9465,986400.0
2010-06-22 12:10:00,20.04,20.08,20.02,20.07,530400.0,17.9554,17.9913,17.9375,17.9823,530400.0
2010-06-22 12:20:00,20.08,20.1,19.96,19.99,822400.0,17.9913,18.0092,17.8837,17.9106,822400.0
2010-06-22 12:30:00,19.98,20.0,19.93,19.98,551600.0,17.9017,17.9196,17.8569,17.9017,551600.0
2010-06-22 12:40:00,19.98,19.98,19.93,19.95,574800.0,17.9017,17.9017,17.8569,17.8748,574800.0
2010-06-22 12:50:00,19.95,19.95,19.89,19.91,490400.0,17.8748,17.8748,17.821,17.8389,490400.0
2010-06-22 13:00:00,19.91,19.96,19.89,19.96,654000.0,17.8389,17.8837,17.821,17.8837,654000.0
2010-06-22 13:10:00,19.96,19.96,19.92,19.93,870400.0,17.8837,17.8837,17.8479,17.8569,870400.0
2010-06-22 13:20:00,19.93,19.98,19.9,19.9,426800.0,17.8569,17.9017,17.83,17.83,426800.0
2010-06-22 13:30:00,19.9,19.98,19.88,19.97,449600.0,17.83,17.9017,17.8121,17.8927,449600.0
2010-06-22 13:40:00,19.97,20.02,19.95,20.01,490000.0,17.8927,17.9375,17.8748,17.9285,490000.0
2010-06-22 13:50:00,20.01,20.02,19.9,19.91,425600.0,17.9285,17.9375,17.83,17.8389,425600.0
2010-06-22 14:00:00,19.92,19.92,19.86,19.86,643600.0,17.8479,17.8479,17.7941,17.7941,643600.0
2010-06-22 14:10:00,19.86,19.88,19.83,19.84,692800.0,17.7941,17.8121,17.7673,17.7762,692800.0
2010-06-22 14:20:00,19.84,19.84,19.69,19.74,1212000.0,17.7762,17.7762,17.6418,17.6866,1212000.0
2010-06-22 14:30:00,19.74,19.85,19.73,19.8,615200.0,17.6866,17.7852,17.6777,17.7404,615200.0
2010-06-22 14:40:00,19.8,19.8,19.69,19.69,771600.0,17.7404,17.7404,17.6418,17.6418,771600.0
2010-06-22 14:50:00,19.69,19.74,19.66,19.69,1339600.0,17.6418,17.6866,17.615,17.6418,1339600.0
2010-06-22 15:00:00,19.69,19.76,19.68,19.72,908400.0,17.6418,17.7045,17.6329,17.6687,908400.0
2010-06-22 15:10:00,19.72,19.77,19.68,19.73,684000.0,17.6687,17.7135,17.6329,17.6777,684000.0
2010-06-22 15:20:00,19.73,19.77,19.69,19.73,615200.0,17.6777,17.7135,17.6418,17.6777,615200.0
2010-06-22 15:30:00,19.72,19.73,19.68,19.72,1133600.0,17.6687,17.6777,17.6329,17.6687,1133600.0
2010-06-22 15:40:00,19.71,19.75,19.69,19.73,1404000.0,17.6598,17.6956,17.6418,17.6777,1404000.0
2010-06-22 15:50:00,19.73,19.75,19.68,19.71,2010800.0,17.6777,17.6956,17.6329,17.6598,2010800.0
2010-06-23 09:30:00,19.74,19.74,19.5,19.53,1457200.0,17.6866,17.6866,17.4716,17.4985,1457200.0
2010-06-23 09:40:00,19.53,19.57,19.31,19.35,1201600.0,17.4985,17.5343,17.3014,17.3372,1201600.0
2010-06-23 09:50:00,19.35,19.38,19.3,19.33,1025600.0,17.3372,17.3641,17.2924,17.3193,1025600.0
2010-06-23 10:00:00,19.34,19.4,19.2,19.28,1744400.0,17.3282,17.382,17.2028,17.2745,1744400.0
2010-06-23 10:10:00,19.28,19.48,19.28,19.42,948000.0,17.2745,17.4537,17.2745,17.3999,948000.0
2010-06-23 10:20:00,19.42,19.47,19.37,19.39,534000.0,17.3999,17.4447,17.3551,17.373,534000.0
2010-06-23 10:30:00,19.39,19.44,19.36,19.36,471200.0,17.373,17.4178,17.3462,17.3462,471200.0
2010-06-23 10:40:00,19.37,19.42,19.32,19.36,571200.0,17.3551,17.3999,17.3103,17.3462,571200.0
2010-06-23 10:50:00,19.35,19.39,19.33,19.34,392800.0,17.3372,17.373,17.3193,17.3282,392800.0
2010-06-23 11:00:00,19.34,19.4,19.34,19.39,362800.0,17.3282,17.382,17.3282,17.373,362800.0
2010-06-23 11:10:00,19.39,19.39,19.32,19.35,627200.0,17.373,17.373,17.3103,17.3372,627200.0
2010-06-23 11:20:00,19.35,19.45,19.33,19.41,729200.0,17.3372,17.4268,17.3193,17.391,729200.0
2010-06-23 11:30:00,19.41,19.41,19.33,19.33,366800.0,17.391,17.391,17.3193,17.3193,366800.0
2010-06-23 11:40:00,19.33,19.35,19.32,19.33,392800.0,17.3193,17.3372,17.3103,17.3193,392800.0
2010-06-23 11:50:00,19.33,19.43,19.33,19.42,515600.0,17.3193,17.4089,17.3193,17.3999,515600.0
2010-06-23 12:00:00,19.42,19.45,19.4,19.42,461200.0,17.3999,17.4268,17.382,17.3999,461200.0
2010-06-23 12:10:00,19.42,19.47,19.41,19.45,478400.0,17.3999,17.4447,17.391,17.4268,478400.0
2010-06-23 12:20:00,19.45,19.57,19.43,19.56,912400.0,17.4268,17.5343,17.4089,17.5254,912400.0
2010-06-23 12:30:00,19.56,19.62,19.52,19.52,544800.0,17.5254,17.5791,17.4895,17.4895,544800.0
2010-06-23 12:40:00,19.53,19.59,19.53,19.56,332000.0,17.4985,17.5522,17.4985,17.5254,332000.0
2010-06-23 12:50:00,19.56,19.56,19.5,19.53,574000.0,17.5254,17.5254,17.4716,17.4985,574000.0
2010-06-23 13:00:00,19.53,19.56,19.49,19.5,313200.0,17.4985,17.5254,17.4626,17.4716,313200.0
2010-06-23 13:10:00,19.51,19.54,19.48,19.5,324000.0,17.4806,17.5074,17.4537,17.4716,324000.0
2010-06-23 13:20:00,19.5,19.58,19.5,19.58,274400.0,17.4716,17.5433,17.4716,17.5433,274400.0
2010-06-23 13:30:00,19.57,19.58,19.51,19.52,255200.0,17.5343,17.5433,17.4806,17.4895,255200.0
2010-06-23 13:40:00,19.53,19.58,19.52,19.54,283200.0,17.4985,17.5433,17.4895,17.5074,283200.0
2010-06-23 13:50:00,19.54,19.57,19.51,19.52,517600.0,17.5074,17.5343,17.4806,17.4895,517600.0
2010-06-23 14:00:00,19.53,19.58,19.51,19.53,506800.0,17.4985,17.5433,17.4806,17.4985,506800.0
2010-06-23 14:10:00,19.53,19.54,19.43,19.48,460000.0,17.4985,17.5074,17.4089,17.4537,460000.0
2010-06-23 14:20:00,19.48,19.53,19.43,19.53,492000.0,17.4537,17.4985,17.4089,17.4985,492000.0
2010-06-23 14:30:00,19.53,19.66,19.52,19.57,1236000.0,17.4985,17.615,17.4895,17.5343,1236000.0
2010-06-23 14:40:00,19.57,19.58,19.46,19.47,748800.0,17.5343,17.5433,17.4358,17.4447,748800.0
2010-06-23 14:50:00,19.47,19.49,19.4,19.43,747600.0,17.4447,17.4626,17.382,17.4089,747600.0
2010-06-23 15:00:00,19.43,19.47,19.38,19.42,665200.0,17.4089,17.4447,17.3641,17.3999,665200.0
2010-06-23 15:10:00,19.42,19.46,19.4,19.43,528800.0,17.3999,17.4358,17.382,17.4089,528800.0
2010-06-23 15:20:00,19.42,19.45,19.39,19.45,688800.0,17.3999,17.4268,17.373,17.4268,688800.0
2010-06-23 15:30:00,19.45,19.48,19.4,19.47,510000.0,17.4268,17.4537,17.382,17.4447,510000.0
2010-06-23 15:40:00,19.47,19.52,19.45,19.5,903200.0,17.4447,17.4895,17.4268,17.4716,903200.0
2010-06-23 15:50:00,19.5,19.52,19.45,19.46,1366400.0,17.4716,17.4895,17.4268,17.4358,1366400.0
2010-06-24 09:30:00,19.28,19.49,19.28,19.33,718000.0,17.2745,17.4626,17.2745,17.3193,718000.0
2010-06-24 09:40:00,19.34,19.46,19.3,19.44,620800.0,17.3282,17.4358,17.2924,17.4178,620800.0
2010-06-24 09:50:00,19.44,19.44,19.25,19.27,640800.0,17.4178,17.4178,17.2476,17.2655,640800.0
2010-06-24 10:00:00,19.27,19.32,19.24,19.28,703200.0,17.2655,17.3103,17.2386,17.2745,703200.0
2010-06-24 10:10:00,19.28,19.3,19.17,19.18,711600.0,17.2745,17.2924,17.1759,17.1849,711600.0
2010-06-24 10:20:00,19.18,19.36,19.16,19.34,860800.0,17.1849,17.3462,17.167,17.3282,860800.0
2010-06-24 10:30:00,19.34,19.36,19.29,19.32,434000.0,17.3282,17.3462,17.2834,17.3103,434000.0
2010-06-24 10:40:00,19.33,19.33,19.23,19.29,470400.0,17.3193,17.3193,17.2297,17.2834,470400.0
2010-06-24 10:50:00,19.29,19.32,19.18,19.21,704000.0,17.2834,17.3103,17.1849,17.2118,704000.0
2010-06-24 11:00:00,19.21,19.28,19.17,19.27,705600.0,17.2118,17.2745,17.1759,17.2655,705600.0
2010-06-24 11:10:00,19.26,19.32,19.26,19.29,570400.0,17.2566,17.3103,17.2566,17.2834,570400.0
2010-06-24 11:20:00,19.29,19.38,19.29,19.37,909600.0,17.2834,17.3641,17.2834,17.3551,909600.0
2010-06-24 11:30:00,19.37,19.38,19.23,19.23,988400.0,17.3551,17.3641,17.2297,17.2297,988400.0
2010-06-24 11:40:00,19.24,19.34,19.22,19.34,410000.0,17.2386,17.3282,17.2207,17.3282,410000.0
2010-06-24 11:50:00,19.34,19.34,19.26,19.29,270400.0,17.3282,17.3282,17.2566,17.2834,270400.0
2010-06-24 12:00:00,19.29,19.36,19.29,19.34,242400.0,17.2834,17.3462,17.2834,17.3282,242400.0
2010-06-24 12:10:00,19.34,19.34,19.29,19.3,165200.0,17.3282,17.3282,17.2834,17.2924,165200.0
2010-06-24 12:20:00,19.3,19.32,19.26,19.27,225600.0,17.2924,17.3103,17.2566,17.2655,225600.0
2010-06-24 12:30:00,19.27,19.31,19.26,19.28,264800.0,17.2655,17.3014,17.2566,17.2745,264800.0
2010-06-24 12:40:00,19.28,19.3,19.23,19.24,284000.0,17.2745,17.2924,17.2297,17.2386,284000.0
2010-06-24 12:50:00,19.24,19.27,19.23,19.25,240000.0,17.2386,17.2655,17.2297,17.2476,240000.0
2010-06-24 13:00:00,19.25,19.27,19.23,19.26,302400.0,17.2476,17.2655,17.2297,17.2566,302400.0
2010-06-24 13:10:00,19.26,19.3,19.25,19.28,376400.0,17.2566,17.2924,17.2476,17.2745,376400.0
2010-06-24 13:20:00,19.28,19.3,19.26,19.29,289200.0,17.2745,17.2924,17.2566,17.2834,289200.0
2010-06-24 13:30:00,19.29,19.35,19.29,19.32,259600.0,17.2834,17.3372,17.2834,17.3103,259600.0
2010-06-24 13:40:00,19.31,19.33,19.28,19.3,282400.0,17.3014,17.3193,17.2745,17.2924,282400.0
2010-06-24 13:50:00,19.3,19.33,19.29,19.31,375200.0,17.2924,17.3193,17.2834,17.3014,375200.0
2010-06-24 14:00:00,19.3,19.31,19.26,19.28,453600.0,17.2924,17.3014,17.2566,17.2745,453600.0
2010-06-24 14:10:00,19.28,19.29,19.23,19.23,414400.0,17.2745,17.2834,17.2297,17.2297,414400.0
2010-06-24 14:20:00,19.23,19.26,19.2,19.24,405200.0,17.2297,17.2566,17.2028,17.2386,405200.0
2010-06-24 14:30:00,19.25,19.25,19.15,19.15,644400.0,17.2476,17.2476,17.158,17.158,644400.0
2010-06-24 14:40:00,19.15,19.16,19.12,19.14,632000.0,17.158,17.167,17.1311,17.149,632000.0
2010-06-24 14:50:00,19.14,19.15,19.09,19.11,611200.0,17.149,17.158,17.1042,17.1222,611200.0
2010-06-24 15:00:00,19.1,19.17,19.1,19.11,506000.0,17.1132,17.1759,17.1132,17.1222,506000.0
2010-06-24 15:10:00,19.12,19.13,18.94,18.96,1229600.0,17.1311,17.1401,16.9698,16.9878,1229600.0
2010-06-24 15:20:00,18.96,19.06,18.95,19.05,924400.0,16.9878,17.0774,16.9788,17.0684,924400.0
2010-06-24 15:30:00,19.04,19.06,19.0,19.04,824400.0,17.0594,17.0774,17.0236,17.0594,824400.0
2010-06-24 15:40:00,19.04,19.21,19.02,19.19,2457600.0,17.0594,17.2118,17.0415,17.1938,2457600.0
2010-06-24 15:50:00,19.19,19.24,19.08,19.12,2568000.0,17.1938,17.2386,17.0953,17.1311,2568000.0
2010-06-25 09:30:00,19.26,19.26,19.02,19.07,981600.0,17.2566,17.2566,17.0415,17.0863,981600.0
2010-06-25 09:40:00,19.07,19.15,18.92,18.96,891600.0,17.0863,17.158,16.9519,16.9878,891600.0
2010-06-25 09:50:00,18.96,19.18,18.91,19.17,1325200.0,16.9878,17.1849,16.943,17.1759,1325200.0
2010-06-25 10:00:00,19.16,19.35,19.16,19.31,793200.0,17.167,17.3372,17.167,17.3014,793200.0
2010-06-25 10:10:00,19.31,19.35,19.24,19.25,818400.0,17.3014,17.3372,17.2386,17.2476,818400.0
2010-06-25 10:20:00,19.25,19.28,19.19,19.24,779600.0,17.2476,17.2745,17.1938,17.2386,779600.0
2010-06-25 10:30:00,19.24,19.25,19.08,19.1,568000.0,17.2386,17.2476,17.0953,17.1132,568000.0
2010-06-25 10:40:00,19.09,19.17,19.07,19.1,524000.0,17.1042,17.1759,17.0863,17.1132,524000.0
2010-06-25 10:50:00,19.1,19.11,19.0,19.03,474000.0,17.1132,17.1222,17.0236,17.0505,474000.0
2010-06-25 11:00:00,19.03,19.08,19.02,19.06,373600.0,17.0505,17.0953,17.0415,17.0774,373600.0
2010-06-25 11:10:00,19.05,19.08,18.99,19.05,397600.0,17.0684,17.0953,17.0146,17.0684,397600.0
2010-06-25 11:20:00,19.05,19.11,19.0,19.08,340400.0,17.0684,17.1222,17.0236,17.0953,340400.0
2010-06-25 11:30:00,19.08,19.1,19.05,19.08,352400.0,17.0953,17.1132,17.0684,17.0953,352400.0
2010-06-25 11:40:00,19.09,19.15,19.04,19.13,400400.0,17.1042,17.158,17.0594,17.1401,400400.0
2010-06-25 11:50:00,19.13,19.18,19.12,19.16,370400.0,17.1401,17.1849,17.1311,17.167,370400.0
2010-06-25 12:00:00,19.16,19.18,19.12,19.13,244800.0,17.167,17.1849,17.1311,17.1401,244800.0
2010-06-25 12:10:00,19.13,19.16,19.11,19.13,118400.0,17.1401,17.167,17.1222,17.1401,118400.0
2010-06-25 12:20:00,19.13,19.19,19.12,19.16,194800.0,17.1401,17.1938,17.1311,17.167,194800.0
2010-06-25 12:30:00,19.14,19.22,19.14,19.16,190800.0,17.149,17.2207,17.149,17.167,190800.0
2010-06-25 12:40:00,19.16,19.23,19.15,19.23,207200.0,17.167,17.2297,17.158,17.2297,207200.0
2010-06-25 12:50:00,19.23,19.26,19.17,19.23,324800.0,17.2297,17.2566,17.1759,17.2297,324800.0
2010-06-25 13:00:00,19.23,19.25,19.22,19.25,293600.0,17.2297,17.2476,17.2207,17.2476,293600.0
2010-06-25 13:10:00,19.25,19.27,19.2,19.24,425200.0,17.2476,17.2655,17.2028,17.2386,425200.0
2010-06-25 13:20:00,19.24,19.28,19.24,19.27,274400.0,17.2386,17.2745,17.2386,17.2655,274400.0
2010-06-25 13:30:00,19.28,19.29,19.25,19.26,508400.0,17.2745,17.2834,17.2476,17.2566,508400.0
2010-06-25 13:40:00,19.26,19.3,19.24,19.27,252800.0,17.2566,17.2924,17.2386,17.2655,252800.0
2010-06-25 13:50:00,19.27,19.33,19.26,19.31,223600.0,17.2655,17.3193,17.2566,17.3014,223600.0
2010-06-25 14:00:00,19.32,19.32,19.23,19.29,430800.0,17.3103,17.3103,17.2297,17.2834,430800.0
2010-06-25 14:10:00,19.29,19.33,19.29,19.31,253200.0,17.2834,17.3193,17.2834,17.3014,253200.0
2010-06-25 14:20:00,19.31,19.32,19.21,19.25,455200.0,17.3014,17.3103,17.2118,17.2476,455200.0
2010-06-25 14:30:00,19.25,19.25,19.2,19.23,350000.0,17.2476,17.2476,17.2028,17.2297,350000.0
2010-06-25 14:40:00,19.23,19.23,19.16,19.18,301600.0,17.2297,17.2297,17.167,17.1849,301600.0
2010-06-25 14:50:00,19.18,19.2,19.16,19.17,246400.0,17.1849,17.2028,17.167,17.1759,246400.0
2010-06-25 15:00:00,19.17,19.2,19.14,19.2,308400.0,17.1759,17.2028,17.149,17.2028,308400.0
2010-06-25 15:10:00,19.21,19.22,19.11,19.14,354800.0,17.2118,17.2207,17.1222,17.149,354800.0
2010-06-25 15:20:00,19.14,19.18,19.09,19.13,475600.0,17.149,17.1849,17.1042,17.1401,475600.0
2010-06-25 15:30:00,19.14,19.22,19.11,19.18,762400.0,17.149,17.2207,17.1222,17.1849,762400.0
2010-06-25 15:40:00,19.18,19.18,19.09,19.13,1248800.0,17.1849,17.1849,17.1042,17.1401,1248800.0
2010-06-25 15:50:00,19.13,19.18,19.03,19.16,3217600.0,17.1401,17.1849,17.0505,17.167,3217600.0
2010-06-28 09:30:00,19.25,19.28,19.09,19.17,1227600.0,17.2476,17.2745,17.1042,17.1759,1227600.0
2010-06-28 09:40:00,19.17,19.2,19.14,19.19,944800.0,17.1759,17.2028,17.149,17.1938,944800.0
2010-06-28 09:50:00,19.19,19.24,19.17,19.2,1403600.0,17.1938,17.2386,17.1759,17.2028,1403600.0
2010-06-28 10:00:00,19.2,19.32,19.06,19.1,641600.0,17.2028,17.3103,17.0774,17.1132,641600.0
2010-06-28 10:10:00,19.1,19.13,19.04,19.06,554800.0,17.1132,17.1401,17.0594,17.0774,554800.0
2010-06-28 10:20:00,19.06,19.11,19.03,19.04,486400.0,17.0774,17.1222,17.0505,17.0594,486400.0
2010-06-28 10:30:00,19.04,19.05,18.91,18.93,1115600.0,17.0594,17.0684,16.943,16.9609,1115600.0
2010-06-28 10:40:00,18.93,18.96,18.89,18.89,646800.0,16.9609,16.9878,16.925,16.925,646800.0
2010-06-28 10:50:00,18.9,18.9,18.81,18.9,742800.0,16.934,16.934,16.8534,16.934,742800.0
2010-06-28 11:00:00,18.89,18.96,18.88,18.96,310000.0,16.925,16.9878,16.9161,16.9878,310000.0
2010-06-28 11:10:00,18.96,18.97,18.88,18.94,396800.0,16.9878,16.9967,16.9161,16.9698,396800.0
2010-06-28 11:20:00,18.93,18.97,18.9,18.97,268400.0,16.9609,16.9967,16.934,16.9967,268400.0
2010-06-28 11:30:00,18.97,19.03,18.96,19.01,509600.0,16.9967,17.0505,16.9878,17.0326,509600.0
2010-06-28 11:40:00,19.01,19.07,19.0,19.06,312400.0,17.0326,17.0863,17.0236,17.0774,312400.0
2010-06-28 11:50:00,19.06,19.07,19.0,19.01,321600.0,17.0774,17.0863,17.0236,17.0326,321600.0
2010-06-28 12:00:00,19.01,19.04,18.96,18.98,360800.0,17.0326,17.0594,16.9878,17.0057,360800.0
2010-06-28 12:10:00,18.98,18.99,18.93,18.95,248400.0,17.0057,17.0146,16.9609,16.9788,248400.0
2010-06-28 12:20:00,18.96,18.99,18.93,18.99,333600.0,16.9878,17.0146,16.9609,17.0146,333600.0
2010-06-28 12:30:00,18.99,18.99,18.92,18.94,236800.0,17.0146,17.0146,16.9519,16.9698,236800.0
2010-06-28 12:40:00,18.93,18.95,18.91,18.95,212800.0,16.9609,16.9788,16.943,16.9788,212800.0
2010-06-28 12:50:00,18.95,18.98,18.93,18.96,177200.0,16.9788,17.0057,16.9609,16.9878,177200.0
2010-06-28 13:00:00,18.96,18.96,18.85,18.86,396000.0,16.9878,16.9878,16.8892,16.8982,396000.0
2010-06-28 13:10:00,18.86,18.89,18.84,18.86,205200.0,16.8982,16.925,16.8802,16.8982,205200.0
2010-06-28 13:20:00,18.86,18.91,18.86,18.88,244800.0,16.8982,16.943,16.8982,16.9161,244800.0
2010-06-28 13:30:00,18.88,18.9,18.85,18.9,277200.0,16.9161,16.934,16.8892,16.934,277200.0
2010-06-28 13:40:00,18.9,18.95,18.87,18.94,230400.0,16.934,16.9788,16.9071,16.9698,230400.0
2010-06-28 13:50:00,18.94,18.94,18.9,18.91,362000.0,16.9698,16.9698,16.934,16.943,362000.0
2010-06-28 14:00:00,18.9,18.93,18.89,18.9,331600.0,16.934,16.9609,16.925,16.934,331600.0
2010-06-28 14:10:00,18.9,18.92,18.87,18.87,268000.0,16.934,16.9519,16.9071,16.9071,268000.0
2010-06-28 14:20:00,18.87,18.9,18.86,18.86,275200.0,16.9071,16.934,16.8982,16.8982,275200.0
2010-06-28 14:30:00,18.86,18.92,18.84,18.91,464800.0,16.8982,16.9519,16.8802,16.943,464800.0
2010-06-28 14:40:00,18.91,18.93,18.88,18.88,490000.0,16.943,16.9609,16.9161,16.9161,490000.0
2010-06-28 14:50:00,18.88,18.93,18.86,18.92,408000.0,16.9161,16.9609,16.8982,16.9519,408000.0
2010-06-28 15:00:00,18.92,18.95,18.91,18.91,334000.0,16.9519,16.9788,16.943,16.943,334000.0
2010-06-28 15:10:00,18.91,18.92,18.86,18.88,391200.0,16.943,16.9519,16.8982,16.9161,391200.0
2010-06-28 15:20:00,18.88,18.89,18.81,18.84,492400.0,16.9161,16.925,16.8534,16.8802,492400.0
2010-06-28 15:30:00,18.84,18.89,18.83,18.85,576000.0,16.8802,16.925,16.8713,16.8892,576000.0
2010-06-28 15:40:00,18.85,18.86,18.81,18.83,745200.0,16.8892,16.8982,16.8534,16.8713,745200.0
2010-06-28 15:50:00,18.83,18.86,18.79,18.8,1382800.0,16.8713,16.8982,16.8354,16.8444,1382800.0
2010-06-29 09:30:00,18.57,18.62,18.36,18.38,1776000.0,16.6383,16.6831,16.4502,16.4681,1776000.0
2010-06-29 09:40:00,18.39,18.4,18.18,18.21,1778000.0,16.4771,16.486,16.2889,16.3158,1778000.0
2010-06-29 09:50:00,18.22,18.23,18.1,18.2,1579600.0,16.3247,16.3337,16.2172,16.3068,1579600.0
2010-06-29 10:00:00,18.2,18.2,18.04,18.07,1444000.0,16.3068,16.3068,16.1635,16.1903,1444000.0
2010-06-29 10:10:00,18.08,18.09,18.04,18.05,587600.0,16.1993,16.2083,16.1635,16.1724,587600.0
2010-06-29 10:20:00,18.05,18.07,17.96,17.97,1227200.0,16.1724,16.1903,16.0918,16.1007,1227200.0
2010-06-29 10:30:00,17.97,18.07,17.96,18.07,1110400.0,16.1007,16.1903,16.0918,16.1903,1110400.0
2010-06-29 10:40:00,18.06,18.11,17.94,17.96,1433600.0,16.1814,16.2262,16.0739,16.0918,1433600.0
2010-06-29 10:50:00,17.96,18.06,17.94,17.97,898400.0,16.0918,16.1814,16.0739,16.1007,898400.0
2010-06-29 11:00:00,17.98,18.02,17.96,18.0,621200.0,16.1097,16.1455,16.0918,16.1276,621200.0
2010-06-29 11:10:00,18.0,18.12,17.99,18.08,1217600.0,16.1276,16.2351,16.1187,16.1993,1217600.0
2010-06-29 11:20:00,18.08,18.1,18.03,18.07,1264400.0,16.1993,16.2172,16.1545,16.1903,1264400.0
2010-06-29 11:30:00,18.07,18.11,18.02,18.1,813600.0,16.1903,16.2262,16.1455,16.2172,813600.0
2010-06-29 11:40:00,18.11,18.15,18.08,18.13,854800.0,16.2262,16.262,16.1993,16.2441,854800.0
2010-06-29 11:50:00,18.13,18.13,18.08,18.08,474000.0,16.2441,16.2441,16.1993,16.1993,474000.0
2010-06-29 12:00:00,18.09,18.1,18.0,18.04,400800.0,16.2083,16.2172,16.1276,16.1635,400800.0
2010-06-29 12:10:00,18.04,18.07,18.0,18.04,547600.0,16.1635,16.1903,16.1276,16.1635,547600.0
2010-06-29 12:20:00,18.04,18.12,18.04,18.07,384400.0,16.1635,16.2351,16.1635,16.1903,384400.0
2010-06-29 12:30:00,18.07,18.1,18.0,18.04,232400.0,16.1903,16.2172,16.1276,16.1635,232400.0
2010-06-29 12:40:00,18.04,18.11,18.04,18.1,340400.0,16.1635,16.2262,16.1635,16.2172,340400.0
2010-06-29 12:50:00,18.1,18.11,18.05,18.06,287600.0,16.2172,16.2262,16.1724,16.1814,287600.0
2010-06-29 13:00:00,18.06,18.09,18.01,18.03,282000.0,16.1814,16.2083,16.1366,16.1545,282000.0
2010-06-29 13:10:00,18.04,18.04,18.0,18.01,352000.0,16.1635,16.1635,16.1276,16.1366,352000.0
2010-06-29 13:20:00,18.01,18.02,17.96,17.98,459600.0,16.1366,16.1455,16.0918,16.1097,459600.0
2010-06-29 13:30:00,17.98,17.99,17.94,17.96,493600.0,16.1097,16.1187,16.0739,16.0918,493600.0
2010-06-29 13:40:00,17.96,18.02,17.95,18.01,508400.0,16.0918,16.1455,16.0828,16.1366,508400.0
2010-06-29 13:50:00,18.01,18.02,17.97,18.01,505600.0,16.1366,16.1455,16.1007,16.1366,505600.0
2010-06-29 14:00:00,18.0,18.04,17.98,18.03,736800.0,16.1276,16.1635,16.1097,16.1545,736800.0
2010-06-29 14:10:00,18.03,18.05,18.01,18.01,648800.0,16.1545,16.1724,16.1366,16.1366,648800.0
2010-06-29 14:20:00,18.01,18.04,18.0,18.0,830800.0,16.1366,16.1635,16.1276,16.1276,830800.0
2010-06-29 14:30:00,18.0,18.03,17.99,18.0,777200.0,16.1276,16.1545,16.1187,16.1276,777200.0
2010-06-29 14:40:00,18.0,18.02,17.96,18.01,590800.0,16.1276,16.1455,16.0918,16.1366,590800.0
2010-06-29 14:50:00,18.01,18.03,17.96,17.99,1013200.0,16.1366,16.1545,16.0918,16.1187,1013200.0
2010-06-29 15:00:00,17.98,18.02,17.96,17.98,658400.0,16.1097,16.1455,16.0918,16.1097,658400.0
2010-06-29 15:10:00,17.98,18.0,17.92,17.92,878400.0,16.1097,16.1276,16.0559,16.0559,878400.0
2010-06-29 15:20:00,17.92,17.93,17.86,17.87,1459600.0,16.0559,16.0649,16.0022,16.0111,1459600.0
2010-06-29 15:30:00,17.87,17.93,17.86,17.89,1621200.0,16.0111,16.0649,16.0022,16.0291,1621200.0
2010-06-29 15:40:00,17.89,17.92,17.78,17.81,2436800.0,16.0291,16.0559,15.9305,15.9574,2436800.0
2010-06-29 15:50:00,17.82,17.92,17.8,17.86,3686800.0,15.9663,16.0559,15.9484,16.0022,3686800.0
2010-06-30 09:30:00,17.86,17.93,17.8,17.92,1756000.0,16.0022,16.0649,15.9484,16.0559,1756000.0
2010-06-30 09:40:00,17.91,18.0,17.88,17.88,978000.0,16.047,16.1276,16.0201,16.0201,978000.0
2010-06-30 09:50:00,17.87,18.01,17.87,17.94,664000.0,16.0111,16.1366,16.0111,16.0739,664000.0
2010-06-30 10:00:00,17.94,18.03,17.91,18.0,927600.0,16.0739,16.1545,16.047,16.1276,927600.0
2010-06-30 10:10:00,18.01,18.02,17.92,17.93,552400.0,16.1366,16.1455,16.0559,16.0649,552400.0
2010-06-30 10:20:00,17.93,17.93,17.85,17.86,643600.0,16.0649,16.0649,15.9932,16.0022,643600.0
2010-06-30 10:30:00,17.86,17.89,17.84,17.89,572000.0,16.0022,16.0291,15.9843,16.0291,572000.0
2010-06-30 10:40:00,17.89,17.91,17.83,17.84,407200.0,16.0291,16.047,15.9753,15.9843,407200.0
2010-06-30 10:50:00,17.84,17.88,17.81,17.82,393200.0,15.9843,16.0201,15.9574,15.9663,393200.0
2010-06-30 11:00:00,17.83,17.92,17.82,17.9,470800.0,15.9753,16.0559,15.9663,16.038,470800.0
2010-06-30 11:10:00,17.9,17.95,17.88,17.93,531600.0,16.038,16.0828,16.0201,16.0649,531600.0
2010-06-30 11:20:00,17.93,17.99,17.93,17.96,401600.0,16.0649,16.1187,16.0649,16.0918,401600.0
2010-06-30 11:30:00,17.96,18.0,17.96,17.99,373600.0,16.0918,16.1276,16.0918,16.1187,373600.0
2010-06-30 11:40:00,17.99,18.01,17.99,18.0,512800.0,16.1187,16.1366,16.1187,16.1276,512800.0
2010-06-30 11:50:00,18.0,18.0,17.97,18.0,441600.0,16.1276,16.1276,16.1007,16.1276,441600.0
2010-06-30 12:00:00,18.0,18.0,17.97,17.98,319600.0,16.1276,16.1276,16.1007,16.1097,319600.0
2010-06-30 12:10:00,17.98,18.01,17.97,18.0,236800.0,16.1097,16.1366,16.1007,16.1276,236800.0
2010-06-30 12:20:00,18.0,18.01,17.98,17.99,238800.0,16.1276,16.1366,16.1097,16.1187,238800.0
2010-06-30 12:30:00,17.99,18.0,17.97,17.99,331200.0,16.1187,16.1276,16.1007,16.1187,331200.0
2010-06-30 12:40:00,18.0,18.0,17.91,17.96,306000.0,16.1276,16.1276,16.047,16.0918,306000.0
2010-06-30 12:50:00,17.96,18.0,17.96,17.97,216800.0,16.0918,16.1276,16.0918,16.1007,216800.0
2010-06-30 13:00:00,17.97,17.99,17.94,17.97,214000.0,16.1007,16.1187,16.0739,16.1007,214000.0
2010-06-30 13:10:00,17.97,17.99,17.96,17.98,132400.0,16.1007,16.1187,16.0918,16.1097,132400.0
2010-06-30 13:20:00,17.97,18.0,17.96,18.0,172000.0,16.1007,16.1276,16.0918,16.1276,172000.0
2010-06-30 13:30:00,18.0,18.0,17.92,17.93,363600.0,16.1276,16.1276,16.0559,16.0649,363600.0
2010-06-30 13:40:00,17.93,17.98,17.93,17.97,399200.0,16.0649,16.1097,16.0649,16.1007,399200.0
2010-06-30 13:50:00,17.97,17.97,17.92,17.94,251600.0,16.1007,16.1007,16.0559,16.0739,251600.0
2010-06-30 14:00:00,17.94,17.96,17.9,17.92,492400.0,16.0739,16.0918,16.038,16.0559,492400.0
2010-06-30 14:10:00,17.92,17.93,17.89,17.9,330000.0,16.0559,16.0649,16.0291,16.038,330000.0
2010-06-30 14:20:00,17.9,17.9,17.86,17.88,318000.0,16.038,16.038,16.0022,16.0201,318000.0
2010-06-30 14:30:00,17.88,17.9,17.86,17.87,363600.0,16.0201,16.038,16.0022,16.0111,363600.0
2010-06-30 14:40:00,17.87,17.88,17.83,17.86,528800.0,16.0111,16.0201,15.9753,16.0022,528800.0
2010-06-30 14:50:00,17.86,17.88,17.84,17.84,404000.0,16.0022,16.0201,15.9843,15.9843,404000.0
2010-06-30 15:00:00,17.84,17.89,17.82,17.89,444800.0,15.9843,16.0291,15.9663,16.0291,444800.0
2010-06-30 15:10:00,17.89,17.89,17.83,17.87,343600.0,16.0291,16.0291,15.9753,16.0111,343600.0
2010-06-30 15:20:00,17.87,17.89,17.81,17.81,598000.0,16.0111,16.0291,15.9574,15.9574,598000.0
2010-06-30 15:30:00,17.81,17.85,17.76,17.78,946800.0,15.9574,15.9932,15.9126,15.9305,946800.0
2010-06-30 15:40:00,17.78,17.79,17.69,17.75,1514000.0,15.9305,15.9395,15.8499,15.9036,1514000.0
2010-06-30 15:50:00,17.75,17.79,17.68,17.7,2579600.0,15.9036,15.9395,15.8409,15.8588,2579600.0
2010-07-01 09:30:00,17.75,17.86,17.7,17.83,834000.0,15.9036,16.0022,15.8588,15.9753,834000.0
2010-07-01 09:40:00,17.83,17.86,17.79,17.81,540400.0,15.9753,16.0022,15.9395,15.9574,540400.0
2010-07-01 09:50:00,17.82,17.85,17.79,17.81,605600.0,15.9663,15.9932,15.9395,15.9574,605600.0
2010-07-01 10:00:00,17.81,17.81,17.72,17.75,1071600.0,15.9574,15.9574,15.8768,15.9036,1071600.0
2010-07-01 10:10:00,17.75,17.78,17.67,17.71,660400.0,15.9036,15.9305,15.832,15.8678,660400.0
2010-07-01 10:20:00,17.71,17.76,17.69,17.72,568000.0,15.8678,15.9126,15.8499,15.8768,568000.0
2010-07-01 10:30:00,17.72,17.74,17.61,17.63,890800.0,15.8768,15.8947,15.7782,15.7961,890800.0
2010-07-01 10:40:00,17.63,17.63,17.56,17.56,699200.0,15.7961,15.7961,15.7334,15.7334,699200.0
2010-07-01 10:50:00,17.56,17.7,17.56,17.67,757600.0,15.7334,15.8588,15.7334,15.832,757600.0
2010-07-01 11:00:00,17.67,17.7,17.53,17.53,738000.0,15.832,15.8588,15.7065,15.7065,738000.0
2010-07-01 11:10:00,17.53,17.64,17.53,17.63,530800.0,15.7065,15.8051,15.7065,15.7961,530800.0
2010-07-01 11:20:00,17.62,17.86,17.61,17.86,1214400.0,15.7872,16.0022,15.7782,16.0022,1214400.0
2010-07-01 11:30:00,17.85,17.86,17.8,17.84,671200.0,15.9932,16.0022,15.9484,15.9843,671200.0
2010-07-01 11:40:00,17.84,17.85,17.82,17.83,412000.0,15.9843,15.9932,15.9663,15.9753,412000.0
2010-07-01 11:50:00,17.83,17.85,17.75,17.85,1188400.0,15.9753,15.9932,15.9036,15.9932,1188400.0
2010-07-01 12:00:00,17.84,17.89,17.83,17.88,915600.0,15.9843,16.0291,15.9753,16.0201,915600.0
2010-07-01 12:10:00,17.89,17.99,17.85,17.97,725600.0,16.0291,16.1187,15.9932,16.1007,725600.0
2010-07-01 12:20:00,17.97,17.99,17.91,17.93,661600.0,16.1007,16.1187,16.047,16.0649,661600.0
2010-07-01 12:30:00,17.92,18.05,17.91,18.05,684000.0,16.0559,16.1724,16.047,16.1724,684000.0
2010-07-01 12:40:00,18.05,18.14,18.04,18.07,824800.0,16.1724,16.2531,16.1635,16.1903,824800.0
2010-07-01 12:50:00,18.07,18.09,18.02,18.07,880400.0,16.1903,16.2083,16.1455,16.1903,880400.0
2010-07-01 13:00:00,18.08,18.09,18.04,18.09,1272800.0,16.1993,16.2083,16.1635,16.2083,1272800.0
2010-07-01 13:10:00,18.08,18.15,18.06,18.14,330400.0,16.1993,16.262,16.1814,16.2531,330400.0
2010-07-01 13:20:00,18.15,18.18,18.12,18.13,501600.0,16.262,16.2889,16.2351,16.2441,501600.0
2010-07-01 13:30:00,18.13,18.23,18.13,18.23,533600.0,16.2441,16.3337,16.2441,16.3337,533600.0
2010-07-01 13:40:00,18.22,18.22,18.09,18.13,380800.0,16.3247,16.3247,16.2083,16.2441,380800.0
2010-07-01 13:50:00,18.13,18.16,18.09,18.13,432000.0,16.2441,16.271,16.2083,16.2441,432000.0
2010-07-01 14:00:00,18.13,18.14,18.06,18.06,378800.0,16.2441,16.2531,16.1814,16.1814,378800.0
2010-07-01 14:10:00,18.06,18.18,18.06,18.17,408000.0,16.1814,16.2889,16.1814,16.2799,408000.0
2010-07-01 14:20:00,18.16,18.17,18.1,18.11,306800.0,16.271,16.2799,16.2172,16.2262,306800.0
2010-07-01 14:30:00,18.11,18.16,18.09,18.12,375600.0,16.2262,16.271,16.2083,16.2351,375600.0
2010-07-01 14:40:00,18.11,18.13,18.0,18.06,691600.0,16.2262,16.2441,16.1276,16.1814,691600.0
2010-07-01 14:50:00,18.07,18.08,18.01,18.07,323200.0,16.1903,16.1993,16.1366,16.1903,323200.0
2010-07-01 15:00:00,18.07,18.17,18.07,18.13,545200.0,16.1903,16.2799,16.1903,16.2441,545200.0
2010-07-01 15:10:00,18.12,18.14,18.05,18.06,460000.0,16.2351,16.2531,16.1724,16.1814,460000.0
2010-07-01 15:20:00,18.06,18.11,18.02,18.09,485600.0,16.1814,16.2262,16.1455,16.2083,485600.0
2010-07-01 15:30:00,18.1,18.18,18.08,18.17,916800.0,16.2172,16.2889,16.1993,16.2799,916800.0
2010-07-01 15:40:00,18.17,18.21,18.11,18.12,1384800.0,16.2799,16.3158,16.2262,16.2351,1384800.0
2010-07-01 15:50:00,18.12,18.25,18.1,18.21,2499200.0,16.2351,16.3516,16.2172,16.3158,2499200.0
2010-07-02 09:30:00,18.32,18.36,18.18,18.26,941600.0,16.4143,16.4502,16.2889,16.3606,941600.0
2010-07-02 09:40:00,18.26,18.33,18.24,18.25,881200.0,16.3606,16.4233,16.3427,16.3516,881200.0
2010-07-02 09:50:00,18.25,18.3,18.22,18.28,711600.0,16.3516,16.3964,16.3247,16.3785,711600.0
2010-07-02 10:00:00,18.28,18.29,18.22,18.25,799200.0,16.3785,16.3875,16.3247,16.3516,799200.0
2010-07-02 10:10:00,18.26,18.34,18.25,18.3,367200.0,16.3606,16.4323,16.3516,16.3964,367200.0
2010-07-02 10:20:00,18.3,18.35,18.27,18.28,511600.0,16.3964,16.4412,16.3695,16.3785,511600.0
2010-07-02 10:30:00,18.28,18.31,18.27,18.3,409200.0,16.3785,16.4054,16.3695,16.3964,409200.0
2010-07-02 10:40:00,18.31,18.33,18.27,18.31,350000.0,16.4054,16.4233,16.3695,16.4054,350000.0
2010-07-02 10:50:00,18.31,18.32,18.27,18.27,320800.0,16.4054,16.4143,16.3695,16.3695,320800.0
2010-07-02 11:00:00,18.27,18.28,18.24,18.25,390400.0,16.3695,16.3785,16.3427,16.3516,390400.0
2010-07-02 11:10:00,18.25,18.28,18.24,18.25,300000.0,16.3516,16.3785,16.3427,16.3516,300000.0
2010-07-02 11:20:00,18.25,18.27,18.21,18.22,511200.0,16.3516,16.3695,16.3158,16.3247,511200.0
2010-07-02 11:30:00,18.23,18.24,18.17,18.18,740400.0,16.3337,16.3427,16.2799,16.2889,740400.0
2010-07-02 11:40:00,18.18,18.19,18.15,18.16,369600.0,16.2889,16.2979,16.262,16.271,369600.0
2010-07-02 11:50:00,18.17,18.22,18.16,18.22,220800.0,16.2799,16.3247,16.271,16.3247,220800.0
2010-07-02 12:00:00,18.21,18.25,18.18,18.24,313200.0,16.3158,16.3516,16.2889,16.3427,313200.0
2010-07-02 12:10:00,18.24,18.25,18.22,18.25,291200.0,16.3427,16.3516,16.3247,16.3516,291200.0
2010-07-02 12:20:00,18.25,18.29,18.24,18.28,350400.0,16.3516,16.3875,16.3427,16.3785,350400.0
2010-07-02 12:30:00,18.28,18.29,18.25,18.27,482000.0,16.3785,16.3875,16.3516,16.3695,482000.0
2010-07-02 12:40:00,18.28,18.32,18.27,18.31,518800.0,16.3785,16.4143,16.3695,16.4054,518800.0
2010-07-02 12:50:00,18.31,18.32,18.26,18.29,276000.0,16.4054,16.4143,16.3606,16.3875,276000.0
2010-07-02 13:00:00,18.28,18.28,18.24,18.27,636000.0,16.3785,16.3785,16.3427,16.3695,636000.0
2010-07-02 13:10:00,18.27,18.27,18.25,18.27,362000.0,16.3695,16.3695,16.3516,16.3695,362000.0
2010-07-02 13:20:00,18.27,18.28,18.23,18.28,490400.0,16.3695,16.3785,16.3337,16.3785,490400.0
2010-07-02 13:30:00,18.28,18.3,18.27,18.28,249200.0,16.3785,16.3964,16.3695,16.3785,249200.0
2010-07-02 13:40:00,18.28,18.31,18.27,18.3,290400.0,16.3785,16.4054,16.3695,16.3964,290400.0
2010-07-02 13:50:00,18.3,18.34,18.29,18.33,252000.0,16.3964,16.4323,16.3875,16.4233,252000.0
2010-07-02 14:00:00,18.33,18.34,18.28,18.29,333600.0,16.4233,16.4323,16.3785,16.3875,333600.0
2010-07-02 14:10:00,18.3,18.3,18.27,18.3,212800.0,16.3964,16.3964,16.3695,16.3964,212800.0
2010-07-02 14:20:00,18.3,18.33,18.28,18.3,209200.0,16.3964,16.4233,16.3785,16.3964,209200.0
2010-07-02 14:30:00,18.3,18.31,18.25,18.3,249600.0,16.3964,16.4054,16.3516,16.3964,249600.0
2010-07-02 14:40:00,18.3,18.31,18.25,18.25,237200.0,16.3964,16.4054,16.3516,16.3516,237200.0
2010-07-02 14:50:00,18.25,18.3,18.24,18.29,222000.0,16.3516,16.3964,16.3427,16.3875,222000.0
2010-07-02 15:00:00,18.29,18.35,18.27,18.34,318800.0,16.3875,16.4412,16.3695,16.4323,318800.0
2010-07-02 15:10:00,18.34,18.37,18.31,18.33,366000.0,16.4323,16.4591,16.4054,16.4233,366000.0
2010-07-02 15:20:00,18.34,18.37,18.31,18.35,321200.0,16.4323,16.4591,16.4054,16.4412,321200.0
2010-07-02 15:30:00,18.35,18.43,18.33,18.43,646000.0,16.4412,16.5129,16.4233,16.5129,646000.0
2010-07-02 15:40:00,18.43,18.45,18.4,18.4,762400.0,16.5129,16.5308,16.486,16.486,762400.0
2010-07-02 15:50:00,18.4,18.41,18.29,18.29,1388400.0,16.486,16.495,16.3875,16.3875,1388400.0
2010-07-06 09:30:00,18.46,18.58,18.38,18.49,810800.0,16.5398,16.6473,16.4681,16.5667,810800.0
2010-07-06 09:40:00,18.48,18.53,18.43,18.46,507200.0,16.5577,16.6025,16.5129,16.5398,507200.0
2010-07-06 09:50:00,18.45,18.49,18.4,18.45,414800.0,16.5308,16.5667,16.486,16.5308,414800.0
2010-07-06 10:00:00,18.45,18.55,18.38,18.5,486000.0,16.5308,16.6204,16.4681,16.5756,486000.0
2010-07-06 10:10:00,18.51,18.54,18.46,18.48,442400.0,16.5846,16.6115,16.5398,16.5577,442400.0
2010-07-06 10:20:00,18.48,18.5,18.41,18.48,243200.0,16.5577,16.5756,16.495,16.5577,243200.0
2010-07-06 10:30:00,18.49,18.51,18.43,18.44,438400.0,16.5667,16.5846,16.5129,16.5219,438400.0
2010-07-06 10:40:00,18.44,18.48,18.42,18.42,388000.0,16.5219,16.5577,16.5039,16.5039,388000.0
2010-07-06 10:50:00,18.42,18.47,18.38,18.44,379600.0,16.5039,16.5487,16.4681,16.5219,379600.0
2010-07-06 11:00:00,18.43,18.46,18.36,18.36,540800.0,16.5129,16.5398,16.4502,16.4502,540800.0
2010-07-06 11:10:00,18.36,18.36,18.22,18.23,615200.0,16.4502,16.4502,16.3247,16.3337,615200.0
2010-07-06 11:20:00,18.23,18.26,18.21,18.24,565600.0,16.3337,16.3606,16.3158,16.3427,565600.0
2010-07-06 11:30:00,18.24,18.3,18.24,18.27,544400.0,16.3427,16.3964,16.3427,16.3695,544400.0
2010-07-06 11:40:00,18.27,18.28,18.23,18.26,354000.0,16.3695,16.3785,16.3337,16.3606,354000.0
2010-07-06 11:50:00,18.25,18.25,18.23,18.23,215600.0,16.3516,16.3516,16.3337,16.3337,215600.0
2010-07-06 12:00:00,18.24,18.28,18.23,18.27,259200.0,16.3427,16.3785,16.3337,16.3695,259200.0
2010-07-06 12:10:00,18.27,18.28,18.23,18.25,318800.0,16.3695,16.3785,16.3337,16.3516,318800.0
2010-07-06 12:20:00,18.25,18.25,18.2,18.21,247200.0,16.3516,16.3516,16.3068,16.3158,247200.0
2010-07-06 12:30:00,18.22,18.25,18.21,18.23,192800.0,16.3247,16.3516,16.3158,16.3337,192800.0
2010-07-06 12:40:00,18.23,18.24,18.18,18.18,734000.0,16.3337,16.3427,16.2889,16.2889,734000.0
2010-07-06 12:50:00,18.18,18.2,18.16,18.18,422800.0,16.2889,16.3068,16.271,16.2889,422800.0
2010-07-06 13:00:00,18.18,18.25,18.18,18.21,313600.0,16.2889,16.3516,16.2889,16.3158,313600.0
2010-07-06 13:10:00,18.2,18.21,18.17,18.18,182800.0,16.3068,16.3158,16.2799,16.2889,182800.0
2010-07-06 13:20:00,18.18,18.22,18.17,18.21,221600.0,16.2889,16.3247,16.2799,16.3158,221600.0
2010-07-06 13:30:00,18.21,18.23,18.17,18.18,245600.0,16.3158,16.3337,16.2799,16.2889,245600.0
2010-07-06 13:40:00,18.17,18.18,18.13,18.13,1080800.0,16.2799,16.2889,16.2441,16.2441,1080800.0
2010-07-06 13:50:00,18.14,18.15,18.03,18.08,1065600.0,16.2531,16.262,16.1545,16.1993,1065600.0
2010-07-06 14:00:00,18.08,18.11,18.05,18.07,239200.0,16.1993,16.2262,16.1724,16.1903,239200.0
2010-07-06 14:10:00,18.07,18.1,18.0,18.06,674800.0,16.1903,16.2172,16.1276,16.1814,674800.0
2010-07-06 14:20:00,18.06,18.11,18.05,18.08,391600.0,16.1814,16.2262,16.1724,16.1993,391600.0
2010-07-06 14:30:00,18.08,18.14,18.07,18.12,335600.0,16.1993,16.2531,16.1903,16.2351,335600.0
2010-07-06 14:40:00,18.12,18.12,18.07,18.08,324000.0,16.2351,16.2351,16.1903,16.1993,324000.0
2010-07-06 14:50:00,18.08,18.09,18.03,18.03,1006800.0,16.1993,16.2083,16.1545,16.1545,1006800.0
2010-07-06 15:00:00,18.03,18.07,18.0,18.0,1143600.0,16.1545,16.1903,16.1276,16.1276,1143600.0
2010-07-06 15:10:00,18.0,18.04,17.97,17.97,1473600.0,16.1276,16.1635,16.1007,16.1007,1473600.0
2010-07-06 15:20:00,17.97,18.01,17.95,17.99,800400.0,16.1007,16.1366,16.0828,16.1187,800400.0
2010-07-06 15:30:00,17.99,18.02,17.98,17.98,793200.0,16.1187,16.1455,16.1097,16.1097,793200.0
2010-07-06 15:40:00,17.98,18.11,17.98,18.03,998000.0,16.1097,16.2262,16.1097,16.1545,998000.0
2010-07-06 15:50:00,18.03,18.08,18.0,18.08,1675600.0,16.1545,16.1993,16.1276,16.1993,1675600.0
2010-07-07 09:30:00,18.16,18.22,18.04,18.21,641600.0,16.271,16.3247,16.1635,16.3158,641600.0
2010-07-07 09:40:00,18.21,18.26,18.18,18.23,424000.0,16.3158,16.3606,16.2889,16.3337,424000.0
2010-07-07 09:50:00,18.24,18.26,18.16,18.21,563200.0,16.3427,16.3606,16.271,16.3158,563200.0
2010-07-07 10:00:00,18.21,18.24,18.18,18.2,564000.0,16.3158,16.3427,16.2889,16.3068,564000.0
2010-07-07 10:10:00,18.2,18.24,18.18,18.18,504400.0,16.3068,16.3427,16.2889,16.2889,504400.0
2010-07-07 10:20:00,18.18,18.28,18.16,18.25,724000.0,16.2889,16.3785,16.271,16.3516,724000.0
2010-07-07 10:30:00,18.25,18.35,18.25,18.27,768000.0,16.3516,16.4412,16.3516,16.3695,768000.0
2010-07-07 10:40:00,18.27,18.3,18.24,18.3,543200.0,16.3695,16.3964,16.3427,16.3964,543200.0
2010-07-07 10:50:00,18.3,18.38,18.27,18.34,452800.0,16.3964,16.4681,16.3695,16.4323,452800.0
2010-07-07 11:00:00,18.33,18.4,18.33,18.39,269600.0,16.4233,16.486,16.4233,16.4771,269600.0
2010-07-07 11:10:00,18.39,18.44,18.36,18.36,376400.0,16.4771,16.5219,16.4502,16.4502,376400.0
2010-07-07 11:20:00,18.36,18.43,18.35,18.42,225600.0,16.4502,16.5129,16.4412,16.5039,225600.0
2010-07-07 11:30:00,18.42,18.46,18.41,18.44,365600.0,16.5039,16.5398,16.495,16.5219,365600.0
2010-07-07 11:40:00,18.44,18.45,18.42,18.42,358800.0,16.5219,16.5308,16.5039,16.5039,358800.0
2010-07-07 11:50:00,18.43,18.44,18.42,18.43,230400.0,16.5129,16.5219,16.5039,16.5129,230400.0
2010-07-07 12:00:00,18.43,18.46,18.41,18.45,303200.0,16.5129,16.5398,16.495,16.5308,303200.0
2010-07-07 12:10:00,18.45,18.46,18.43,18.43,241600.0,16.5308,16.5398,16.5129,16.5129,241600.0
2010-07-07 12:20:00,18.43,18.46,18.43,18.46,316800.0,16.5129,16.5398,16.5129,16.5398,316800.0
2010-07-07 12:30:00,18.46,18.5,18.46,18.47,296800.0,16.5398,16.5756,16.5398,16.5487,296800.0
2010-07-07 12:40:00,18.47,18.48,18.45,18.47,195600.0,16.5487,16.5577,16.5308,16.5487,195600.0
2010-07-07 12:50:00,18.47,18.48,18.45,18.47,192400.0,16.5487,16.5577,16.5308,16.5487,192400.0
2010-07-07 13:00:00,18.47,18.48,18.45,18.46,205600.0,16.5487,16.5577,16.5308,16.5398,205600.0
2010-07-07 13:10:00,18.46,18.49,18.45,18.45,667200.0,16.5398,16.5667,16.5308,16.5308,667200.0
2010-07-07 13:20:00,18.45,18.47,18.44,18.45,230000.0,16.5308,16.5487,16.5219,16.5308,230000.0
2010-07-07 13:30:00,18.46,18.46,18.4,18.42,340400.0,16.5398,16.5398,16.486,16.5039,340400.0
2010-07-07 13:40:00,18.43,18.48,18.4,18.47,250000.0,16.5129,16.5577,16.486,16.5487,250000.0
2010-07-07 13:50:00,18.48,18.48,18.42,18.46,263600.0,16.5577,16.5577,16.5039,16.5398,263600.0
2010-07-07 14:00:00,18.46,18.5,18.46,18.49,217200.0,16.5398,16.5756,16.5398,16.5667,217200.0
2010-07-07 14:10:00,18.49,18.49,18.43,18.45,314000.0,16.5667,16.5667,16.5129,16.5308,314000.0
2010-07-07 14:20:00,18.45,18.46,18.43,18.44,170400.0,16.5308,16.5398,16.5129,16.5219,170400.0
2010-07-07 14:30:00,18.44,18.48,18.44,18.47,244000.0,16.5219,16.5577,16.5219,16.5487,244000.0
2010-07-07 14:40:00,18.47,18.5,18.46,18.49,228800.0,16.5487,16.5756,16.5398,16.5667,228800.0
2010-07-07 14:50:00,18.49,18.52,18.46,18.51,507200.0,16.5667,16.5935,16.5398,16.5846,507200.0
2010-07-07 15:00:00,18.52,18.52,18.48,18.5,238000.0,16.5935,16.5935,16.5577,16.5756,238000.0
2010-07-07 15:10:00,18.5,18.56,18.5,18.53,339600.0,16.5756,16.6294,16.5756,16.6025,339600.0
2010-07-07 15:20:00,18.54,18.57,18.53,18.57,426400.0,16.6115,16.6383,16.6025,16.6383,426400.0
2010-07-07 15:30:00,18.57,18.61,18.56,18.59,579200.0,16.6383,16.6742,16.6294,16.6563,579200.0
2010-07-07 15:40:00,18.59,18.64,18.56,18.61,1190400.0,16.6563,16.7011,16.6294,16.6742,1190400.0
2010-07-07 15:50:00,18.6,18.73,18.6,18.71,3411200.0,16.6652,16.7817,16.6652,16.7638,3411200.0
2010-07-08 09:30:00,18.88,18.95,18.78,18.92,1160800.0,16.9161,16.9788,16.8265,16.9519,1160800.0
2010-07-08 09:40:00,18.92,18.92,18.61,18.65,1106800.0,16.9519,16.9519,16.6742,16.71,1106800.0
2010-07-08 09:50:00,18.65,18.67,18.63,18.67,378400.0,16.71,16.7279,16.6921,16.7279,378400.0
2010-07-08 10:00:00,18.67,18.79,18.66,18.74,424000.0,16.7279,16.8354,16.719,16.7907,424000.0
2010-07-08 10:10:00,18.74,18.83,18.74,18.78,439600.0,16.7907,16.8713,16.7907,16.8265,439600.0
2010-07-08 10:20:00,18.78,18.83,18.76,18.78,193200.0,16.8265,16.8713,16.8086,16.8265,193200.0
2010-07-08 10:30:00,18.77,18.77,18.69,18.73,292400.0,16.8175,16.8175,16.7459,16.7817,292400.0
2010-07-08 10:40:00,18.73,18.75,18.66,18.75,232800.0,16.7817,16.7996,16.719,16.7996,232800.0
2010-07-08 10:50:00,18.75,18.76,18.61,18.66,329200.0,16.7996,16.8086,16.6742,16.719,329200.0
2010-07-08 11:00:00,18.66,18.67,18.62,18.66,260400.0,16.719,16.7279,16.6831,16.719,260400.0
2010-07-08 11:10:00,18.66,18.69,18.62,18.68,210000.0,16.719,16.7459,16.6831,16.7369,210000.0
2010-07-08 11:20:00,18.68,18.68,18.63,18.67,217600.0,16.7369,16.7369,16.6921,16.7279,217600.0
2010-07-08 11:30:00,18.67,18.72,18.64,18.71,238000.0,16.7279,16.7727,16.7011,16.7638,238000.0
2010-07-08 11:40:00,18.7,18.71,18.59,18.63,254400.0,16.7548,16.7638,16.6563,16.6921,254400.0
2010-07-08 11:50:00,18.63,18.68,18.61,18.66,197600.0,16.6921,16.7369,16.6742,16.719,197600.0
2010-07-08 12:00:00,18.67,18.68,18.62,18.67,168800.0,16.7279,16.7369,16.6831,16.7279,168800.0
2010-07-08 12:10:00,18.67,18.71,18.67,18.71,229600.0,16.7279,16.7638,16.7279,16.7638,229600.0
2010-07-08 12:20:00,18.71,18.75,18.69,18.73,258400.0,16.7638,16.7996,16.7459,16.7817,258400.0
2010-07-08 12:30:00,18.73,18.74,18.7,18.71,180400.0,16.7817,16.7907,16.7548,16.7638,180400.0
2010-07-08 12:40:00,18.71,18.71,18.67,18.71,124000.0,16.7638,16.7638,16.7279,16.7638,124000.0
2010-07-08 12:50:00,18.72,18.75,18.71,18.72,156400.0,16.7727,16.7996,16.7638,16.7727,156400.0
2010-07-08 13:00:00,18.71,18.78,18.71,18.78,202400.0,16.7638,16.8265,16.7638,16.8265,202400.0
2010-07-08 13:10:00,18.78,18.79,18.75,18.77,135200.0,16.8265,16.8354,16.7996,16.8175,135200.0
2010-07-08 13:20:00,18.77,18.79,18.73,18.73,97600.0,16.8175,16.8354,16.7817,16.7817,97600.0
2010-07-08 13:30:00,18.73,18.75,18.72,18.73,156400.0,16.7817,16.7996,16.7727,16.7817,156400.0
2010-07-08 13:40:00,18.73,18.74,18.69,18.7,228800.0,16.7817,16.7907,16.7459,16.7548,228800.0
2010-07-08 13:50:00,18.7,18.71,18.61,18.62,278400.0,16.7548,16.7638,16.6742,16.6831,278400.0
2010-07-08 14:00:00,18.62,18.64,18.57,18.57,405200.0,16.6831,16.7011,16.6383,16.6383,405200.0
2010-07-08 14:10:00,18.57,18.59,18.51,18.54,372400.0,16.6383,16.6563,16.5846,16.6115,372400.0
2010-07-08 14:20:00,18.54,18.57,18.51,18.56,230400.0,16.6115,16.6383,16.5846,16.6294,230400.0
2010-07-08 14:30:00,18.56,18.59,18.55,18.56,152400.0,16.6294,16.6563,16.6204,16.6294,152400.0
2010-07-08 14:40:00,18.57,18.62,18.56,18.62,210800.0,16.6383,16.6831,16.6294,16.6831,210800.0
2010-07-08 14:50:00,18.62,18.67,18.6,18.66,256400.0,16.6831,16.7279,16.6652,16.719,256400.0
2010-07-08 15:00:00,18.66,18.67,18.61,18.61,366800.0,16.719,16.7279,16.6742,16.6742,366800.0
2010-07-08 15:10:00,18.61,18.67,18.6,18.67,190800.0,16.6742,16.7279,16.6652,16.7279,190800.0
2010-07-08 15:20:00,18.67,18.72,18.67,18.71,419600.0,16.7279,16.7727,16.7279,16.7638,419600.0
2010-07-08 15:30:00,18.71,18.78,18.71,18.77,438800.0,16.7638,16.8265,16.7638,16.8175,438800.0
2010-07-08 15:40:00,18.77,18.78,18.57,18.69,2027200.0,16.8175,16.8265,16.6383,16.7459,2027200.0
2010-07-08 15:50:00,18.7,18.78,18.7,18.78,1516000.0,16.7548,16.8265,16.7548,16.8265,1516000.0
2010-07-09 09:30:00,19.06,19.08,18.91,18.92,2087200.0,17.0774,17.0953,16.943,16.9519,2087200.0
2010-07-09 09:40:00,18.92,19.03,18.91,18.97,948800.0,16.9519,17.0505,16.943,16.9967,948800.0
2010-07-09 09:50:00,18.97,19.05,18.97,19.0,732400.0,16.9967,17.0684,16.9967,17.0236,732400.0
2010-07-09 10:00:00,19.0,19.08,18.98,19.0,650400.0,17.0236,17.0953,17.0057,17.0236,650400.0
2010-07-09 10:10:00,19.01,19.08,19.01,19.08,506400.0,17.0326,17.0953,17.0326,17.0953,506400.0
2010-07-09 10:20:00,19.08,19.13,19.05,19.06,544800.0,17.0953,17.1401,17.0684,17.0774,544800.0
2010-07-09 10:30:00,19.06,19.15,19.04,19.14,411200.0,17.0774,17.158,17.0594,17.149,411200.0
2010-07-09 10:40:00,19.15,19.16,19.05,19.06,314000.0,17.158,17.167,17.0684,17.0774,314000.0
2010-07-09 10:50:00,19.06,19.08,19.0,19.03,342800.0,17.0774,17.0953,17.0236,17.0505,342800.0
2010-07-09 11:00:00,19.04,19.11,19.03,19.08,201600.0,17.0594,17.1222,17.0505,17.0953,201600.0
2010-07-09 11:10:00,19.08,19.12,19.07,19.1,220400.0,17.0953,17.1311,17.0863,17.1132,220400.0
2010-07-09 11:20:00,19.09,19.14,19.08,19.14,440400.0,17.1042,17.149,17.0953,17.149,440400.0
2010-07-09 11:30:00,19.14,19.17,19.12,19.17,368400.0,17.149,17.1759,17.1311,17.1759,368400.0
2010-07-09 11:40:00,19.17,19.23,19.16,19.22,516400.0,17.1759,17.2297,17.167,17.2207,516400.0
2010-07-09 11:50:00,19.22,19.22,19.14,19.15,278800.0,17.2207,17.2207,17.149,17.158,278800.0
2010-07-09 12:00:00,19.15,19.18,19.14,19.18,213600.0,17.158,17.1849,17.149,17.1849,213600.0
2010-07-09 12:10:00,19.18,19.18,19.13,19.18,139600.0,17.1849,17.1849,17.1401,17.1849,139600.0
2010-07-09 12:20:00,19.18,19.19,19.14,19.17,224800.0,17.1849,17.1938,17.149,17.1759,224800.0
2010-07-09 12:30:00,19.17,19.17,19.12,19.12,204000.0,17.1759,17.1759,17.1311,17.1311,204000.0
2010-07-09 12:40:00,19.12,19.18,19.1,19.18,298000.0,17.1311,17.1849,17.1132,17.1849,298000.0
2010-07-09 12:50:00,19.18,19.2,19.16,19.18,169600.0,17.1849,17.2028,17.167,17.1849,169600.0
2010-07-09 13:00:00,19.18,19.19,19.16,19.17,378800.0,17.1849,17.1938,17.167,17.1759,378800.0
2010-07-09 13:10:00,19.17,19.18,19.16,19.17,311200.0,17.1759,17.1849,17.167,17.1759,311200.0
2010-07-09 13:20:00,19.17,19.2,19.17,19.2,250800.0,17.1759,17.2028,17.1759,17.2028,250800.0
2010-07-09 13:30:00,19.19,19.2,19.17,19.19,225600.0,17.1938,17.2028,17.1759,17.1938,225600.0
2010-07-09 13:40:00,19.19,19.23,19.19,19.22,368800.0,17.1938,17.2297,17.1938,17.2207,368800.0
2010-07-09 13:50:00,19.22,19.25,19.21,19.24,362400.0,17.2207,17.2476,17.2118,17.2386,362400.0
2010-07-09 14:00:00,19.24,19.25,19.23,19.24,521200.0,17.2386,17.2476,17.2297,17.2386,521200.0
2010-07-09 14:10:00,19.24,19.25,19.22,19.24,344400.0,17.2386,17.2476,17.2207,17.2386,344400.0
2010-07-09 14:20:00,19.24,19.3,19.23,19.27,559600.0,17.2386,17.2924,17.2297,17.2655,559600.0
2010-07-09 14:30:00,19.27,19.28,19.25,19.27,354800.0,17.2655,17.2745,17.2476,17.2655,354800.0
2010-07-09 14:40:00,19.27,19.3,19.27,19.29,611600.0,17.2655,17.2924,17.2655,17.2834,611600.0
2010-07-09 14:50:00,19.29,19.36,19.29,19.36,683200.0,17.2834,17.3462,17.2834,17.3462,683200.0
2010-07-09 15:00:00,19.36,19.4,19.33,19.36,748800.0,17.3462,17.382,17.3193,17.3462,748800.0
2010-07-09 15:10:00,19.36,19.39,19.35,19.37,481200.0,17.3462,17.373,17.3372,17.3551,481200.0
2010-07-09 15:20:00,19.38,19.38,19.29,19.3,906800.0,17.3641,17.3641,17.2834,17.2924,906800.0
2010-07-09 15:30:00,19.3,19.35,19.29,19.33,1050000.0,17.2924,17.3372,17.2834,17.3193,1050000.0
2010-07-09 15:40:00,19.33,19.34,19.29,19.31,1426800.0,17.3193,17.3282,17.2834,17.3014,1426800.0
2010-07-09 15:50:00,19.31,19.35,19.28,19.34,1940400.0,17.3014,17.3372,17.2745,17.3282,1940400.0
2010-07-12 09:30:00,19.0,19.2,18.97,19.15,1346000.0,17.0236,17.2028,16.9967,17.158,1346000.0
2010-07-12 09:40:00,19.15,19.19,19.1,19.16,470400.0,17.158,17.1938,17.1132,17.167,470400.0
2010-07-12 09:50:00,19.17,19.34,19.17,19.27,573200.0,17.1759,17.3282,17.1759,17.2655,573200.0
2010-07-12 10:00:00,19.27,19.29,19.17,19.18,458800.0,17.2655,17.2834,17.1759,17.1849,458800.0
2010-07-12 10:10:00,19.18,19.24,19.14,19.23,516000.0,17.1849,17.2386,17.149,17.2297,516000.0
2010-07-12 10:20:00,19.24,19.26,19.18,19.18,346000.0,17.2386,17.2566,17.1849,17.1849,346000.0
2010-07-12 10:30:00,19.16,19.21,19.15,19.2,315200.0,17.167,17.2118,17.158,17.2028,315200.0
2010-07-12 10:40:00,19.2,19.22,19.15,19.22,386400.0,17.2028,17.2207,17.158,17.2207,386400.0
2010-07-12 10:50:00,19.22,19.3,19.2,19.22,494400.0,17.2207,17.2924,17.2028,17.2207,494400.0
2010-07-12 11:00:00,19.22,19.22,19.05,19.07,570400.0,17.2207,17.2207,17.0684,17.0863,570400.0
2010-07-12 11:10:00,19.08,19.1,19.06,19.08,556000.0,17.0953,17.1132,17.0774,17.0953,556000.0
2010-07-12 11:20:00,19.07,19.09,19.06,19.09,413200.0,17.0863,17.1042,17.0774,17.1042,413200.0
2010-07-12 11:30:00,19.09,19.11,19.07,19.09,223200.0,17.1042,17.1222,17.0863,17.1042,223200.0
2010-07-12 11:40:00,19.09,19.1,19.07,19.07,198400.0,17.1042,17.1132,17.0863,17.0863,198400.0
2010-07-12 11:50:00,19.07,19.09,19.04,19.06,369600.0,17.0863,17.1042,17.0594,17.0774,369600.0
2010-07-12 12:00:00,19.06,19.15,19.06,19.15,342400.0,17.0774,17.158,17.0774,17.158,342400.0
2010-07-12 12:10:00,19.16,19.19,19.15,19.19,294400.0,17.167,17.1938,17.158,17.1938,294400.0
2010-07-12 12:20:00,19.19,19.19,19.14,19.15,234800.0,17.1938,17.1938,17.149,17.158,234800.0
2010-07-12 12:30:00,19.15,19.16,19.13,19.15,168000.0,17.158,17.167,17.1401,17.158,168000.0
2010-07-12 12:40:00,19.15,19.17,19.11,19.11,126400.0,17.158,17.1759,17.1222,17.1222,126400.0
2010-07-12 12:50:00,19.11,19.14,19.05,19.06,206000.0,17.1222,17.149,17.0684,17.0774,206000.0
2010-07-12 13:00:00,19.06,19.09,19.05,19.08,157600.0,17.0774,17.1042,17.0684,17.0953,157600.0
2010-07-12 13:10:00,19.07,19.12,19.06,19.11,169600.0,17.0863,17.1311,17.0774,17.1222,169600.0
2010-07-12 13:20:00,19.11,19.11,19.08,19.1,205600.0,17.1222,17.1222,17.0953,17.1132,205600.0
2010-07-12 13:30:00,19.1,19.13,19.08,19.1,153600.0,17.1132,17.1401,17.0953,17.1132,153600.0
2010-07-12 13:40:00,19.1,19.11,19.06,19.11,147600.0,17.1132,17.1222,17.0774,17.1222,147600.0
2010-07-12 13:50:00,19.1,19.13,19.1,19.12,184400.0,17.1132,17.1401,17.1132,17.1311,184400.0
2010-07-12 14:00:00,19.13,19.17,19.12,19.14,210400.0,17.1401,17.1759,17.1311,17.149,210400.0
2010-07-12 14:10:00,19.15,19.15,19.08,19.08,216800.0,17.158,17.158,17.0953,17.0953,216800.0
2010-07-12 14:20:00,19.08,19.1,19.06,19.1,220800.0,17.0953,17.1132,17.0774,17.1132,220800.0
2010-07-12 14:30:00,19.1,19.12,19.06,19.11,268000.0,17.1132,17.1311,17.0774,17.1222,268000.0
2010-07-12 14:40:00,19.12,19.12,19.08,19.11,291600.0,17.1311,17.1311,17.0953,17.1222,291600.0
2010-07-12 14:50:00,19.11,19.11,19.06,19.07,396800.0,17.1222,17.1222,17.0774,17.0863,396800.0
2010-07-12 15:00:00,19.07,19.09,19.06,19.08,328400.0,17.0863,17.1042,17.0774,17.0953,328400.0
2010-07-12 15:10:00,19.07,19.11,19.06,19.09,375600.0,17.0863,17.1222,17.0774,17.1042,375600.0
2010-07-12 15:20:00,19.09,19.12,19.08,19.1,482800.0,17.1042,17.1311,17.0953,17.1132,482800.0
2010-07-12 15:30:00,19.1,19.11,19.07,19.1,527200.0,17.1132,17.1222,17.0863,17.1132,527200.0
2010-07-12 15:40:00,19.1,19.15,19.09,19.13,677600.0,17.1132,17.158,17.1042,17.1401,677600.0
2010-07-12 15:50:00,19.13,19.15,19.1,19.14,960000.0,17.1401,17.158,17.1132,17.149,960000.0
2010-07-13 09:30:00,19.45,19.45,19.19,19.21,962800.0,17.4268,17.4268,17.1938,17.2118,962800.0
2010-07-13 09:40:00,19.21,19.24,19.06,19.14,602400.0,17.2118,17.2386,17.0774,17.149,602400.0
2010-07-13 09:50:00,19.14,19.25,19.14,19.22,354000.0,17.149,17.2476,17.149,17.2207,354000.0
2010-07-13 10:00:00,19.22,19.26,19.19,19.2,314000.0,17.2207,17.2566,17.1938,17.2028,314000.0
2010-07-13 10:10:00,19.2,19.2,19.13,19.17,342000.0,17.2028,17.2028,17.1401,17.1759,342000.0
2010-07-13 10:20:00,19.17,19.18,19.09,19.1,321200.0,17.1759,17.1849,17.1042,17.1132,321200.0
2010-07-13 10:30:00,19.1,19.15,19.06,19.14,491600.0,17.1132,17.158,17.0774,17.149,491600.0
2010-07-13 10:40:00,19.14,19.14,18.99,19.0,661600.0,17.149,17.149,17.0146,17.0236,661600.0
2010-07-13 10:50:00,19.0,19.04,18.96,18.97,531600.0,17.0236,17.0594,16.9878,16.9967,531600.0
2010-07-13 11:00:00,18.96,19.07,18.96,19.06,360800.0,16.9878,17.0863,16.9878,17.0774,360800.0
2010-07-13 11:10:00,19.06,19.07,19.03,19.04,279200.0,17.0774,17.0863,17.0505,17.0594,279200.0
2010-07-13 11:20:00,19.04,19.05,19.0,19.01,329600.0,17.0594,17.0684,17.0236,17.0326,329600.0
2010-07-13 11:30:00,19.01,19.07,19.0,19.06,602000.0,17.0326,17.0863,17.0236,17.0774,602000.0
2010-07-13 11:40:00,19.06,19.07,18.95,19.01,689600.0,17.0774,17.0863,16.9788,17.0326,689600.0
2010-07-13 11:50:00,19.01,19.04,18.97,18.99,323200.0,17.0326,17.0594,16.9967,17.0146,323200.0
2010-07-13 12:00:00,18.99,19.0,18.95,18.96,284800.0,17.0146,17.0236,16.9788,16.9878,284800.0
2010-07-13 12:10:00,18.96,19.01,18.95,18.99,225200.0,16.9878,17.0326,16.9788,17.0146,225200.0
2010-07-13 12:20:00,18.99,19.02,18.97,19.01,242800.0,17.0146,17.0415,16.9967,17.0326,242800.0
2010-07-13 12:30:00,19.01,19.03,19.0,19.02,196800.0,17.0326,17.0505,17.0236,17.0415,196800.0
2010-07-13 12:40:00,19.02,19.05,19.0,19.04,173600.0,17.0415,17.0684,17.0236,17.0594,173600.0
2010-07-13 12:50:00,19.04,19.06,19.01,19.01,256800.0,17.0594,17.0774,17.0326,17.0326,256800.0
2010-07-13 13:00:00,19.01,19.07,19.01,19.06,250000.0,17.0326,17.0863,17.0326,17.0774,250000.0
2010-07-13 13:10:00,19.06,19.06,19.01,19.02,233200.0,17.0774,17.0774,17.0326,17.0415,233200.0
2010-07-13 13:20:00,19.02,19.04,19.0,19.04,164000.0,17.0415,17.0594,17.0236,17.0594,164000.0
2010-07-13 13:30:00,19.04,19.06,19.01,19.02,318000.0,17.0594,17.0774,17.0326,17.0415,318000.0
2010-07-13 13:40:00,19.02,19.02,18.95,18.95,501600.0,17.0415,17.0415,16.9788,16.9788,501600.0
2010-07-13 13:50:00,18.95,18.95,18.87,18.93,632000.0,16.9788,16.9788,16.9071,16.9609,632000.0
2010-07-13 14:00:00,18.93,18.98,18.93,18.95,305200.0,16.9609,17.0057,16.9609,16.9788,305200.0
2010-07-13 14:10:00,18.95,19.01,18.93,19.01,392800.0,16.9788,17.0326,16.9609,17.0326,392800.0
2010-07-13 14:20:00,19.0,19.01,18.96,18.99,298400.0,17.0236,17.0326,16.9878,17.0146,298400.0
2010-07-13 14:30:00,18.99,19.04,18.99,19.02,430000.0,17.0146,17.0594,17.0146,17.0415,430000.0
2010-07-13 14:40:00,19.01,19.06,19.01,19.06,308800.0,17.0326,17.0774,17.0326,17.0774,308800.0
2010-07-13 14:50:00,19.06,19.12,19.05,19.12,728000.0,17.0774,17.1311,17.0684,17.1311,728000.0
2010-07-13 15:00:00,19.11,19.16,19.11,19.15,466000.0,17.1222,17.167,17.1222,17.158,466000.0
2010-07-13 15:10:00,19.15,19.18,19.14,19.18,546800.0,17.158,17.1849,17.149,17.1849,546800.0
2010-07-13 15:20:00,19.18,19.18,19.14,19.18,337600.0,17.1849,17.1849,17.149,17.1849,337600.0
2010-07-13 15:30:00,19.18,19.19,19.16,19.18,569600.0,17.1849,17.1938,17.167,17.1849,569600.0
2010-07-13 15:40:00,19.18,19.21,19.17,19.19,1094000.0,17.1849,17.2118,17.1759,17.1938,1094000.0
2010-07-13 15:50:00,19.19,19.2,19.13,19.15,1792800.0,17.1938,17.2028,17.1401,17.158,1792800.0
2010-07-14 09:30:00,19.14,19.22,19.03,19.17,450000.0,17.149,17.2207,17.0505,17.1759,450000.0
2010-07-14 09:40:00,19.17,19.25,19.13,19.16,399600.0,17.1759,17.2476,17.1401,17.167,399600.0
2010-07-14 09:50:00,19.16,19.23,19.11,19.17,426400.0,17.167,17.2297,17.1222,17.1759,426400.0
2010-07-14 10:00:00,19.17,19.18,19.11,19.18,213200.0,17.1759,17.1849,17.1222,17.1849,213200.0
2010-07-14 10:10:00,19.18,19.2,19.14,19.19,254800.0,17.1849,17.2028,17.149,17.1938,254800.0
2010-07-14 10:20:00,19.18,19.22,19.15,19.15,208400.0,17.1849,17.2207,17.158,17.158,208400.0
2010-07-14 10:30:00,19.15,19.18,19.08,19.09,329600.0,17.158,17.1849,17.0953,17.1042,329600.0
2010-07-14 10:40:00,19.08,19.18,19.06,19.11,372000.0,17.0953,17.1849,17.0774,17.1222,372000.0
2010-07-14 10:50:00,19.11,19.15,19.04,19.15,470800.0,17.1222,17.158,17.0594,17.158,470800.0
2010-07-14 11:00:00,19.14,19.18,19.1,19.14,285600.0,17.149,17.1849,17.1132,17.149,285600.0
2010-07-14 11:10:00,19.14,19.16,19.12,19.15,161200.0,17.149,17.167,17.1311,17.158,161200.0
2010-07-14 11:20:00,19.15,19.15,19.08,19.08,192000.0,17.158,17.158,17.0953,17.0953,192000.0
2010-07-14 11:30:00,19.08,19.18,19.08,19.18,219200.0,17.0953,17.1849,17.0953,17.1849,219200.0
2010-07-14 11:40:00,19.17,19.21,19.14,19.17,208000.0,17.1759,17.2118,17.149,17.1759,208000.0
2010-07-14 11:50:00,19.16,19.18,19.1,19.11,229200.0,17.167,17.1849,17.1132,17.1222,229200.0
2010-07-14 12:00:00,19.11,19.11,19.08,19.11,140400.0,17.1222,17.1222,17.0953,17.1222,140400.0
2010-07-14 12:10:00,19.1,19.11,19.06,19.07,137600.0,17.1132,17.1222,17.0774,17.0863,137600.0
2010-07-14 12:20:00,19.08,19.08,19.06,19.06,102000.0,17.0953,17.0953,17.0774,17.0774,102000.0
2010-07-14 12:30:00,19.07,19.08,19.06,19.06,93600.0,17.0863,17.0953,17.0774,17.0774,93600.0
2010-07-14 12:40:00,19.06,19.07,19.05,19.06,150400.0,17.0774,17.0863,17.0684,17.0774,150400.0
2010-07-14 12:50:00,19.06,19.06,19.03,19.05,184400.0,17.0774,17.0774,17.0505,17.0684,184400.0
2010-07-14 13:00:00,19.05,19.06,19.03,19.05,130800.0,17.0684,17.0774,17.0505,17.0684,130800.0
2010-07-14 13:10:00,19.05,19.06,19.04,19.04,114800.0,17.0684,17.0774,17.0594,17.0594,114800.0
2010-07-14 13:20:00,19.04,19.06,19.03,19.05,87200.0,17.0594,17.0774,17.0505,17.0684,87200.0
2010-07-14 13:30:00,19.05,19.07,19.04,19.04,85200.0,17.0684,17.0863,17.0594,17.0594,85200.0
2010-07-14 13:40:00,19.04,19.06,19.03,19.03,133200.0,17.0594,17.0774,17.0505,17.0505,133200.0
2010-07-14 13:50:00,19.03,19.03,19.0,19.02,164400.0,17.0505,17.0505,17.0236,17.0415,164400.0
2010-07-14 14:00:00,19.02,19.03,18.95,18.97,439600.0,17.0415,17.0505,16.9788,16.9967,439600.0
2010-07-14 14:10:00,18.98,18.99,18.95,18.98,174000.0,17.0057,17.0146,16.9788,17.0057,174000.0
2010-07-14 14:20:00,18.98,19.0,18.91,18.94,330000.0,17.0057,17.0236,16.943,16.9698,330000.0
2010-07-14 14:30:00,18.94,19.0,18.93,18.98,198400.0,16.9698,17.0236,16.9609,17.0057,198400.0
2010-07-14 14:40:00,18.97,19.01,18.95,19.0,214800.0,16.9967,17.0326,16.9788,17.0236,214800.0
2010-07-14 14:50:00,19.0,19.02,18.98,19.0,126800.0,17.0236,17.0415,17.0057,17.0236,126800.0
2010-07-14 15:00:00,19.0,19.03,18.98,19.01,177600.0,17.0236,17.0505,17.0057,17.0326,177600.0
2010-07-14 15:10:00,19.02,19.05,18.98,19.04,286000.0,17.0415,17.0684,17.0057,17.0594,286000.0
2010-07-14 15:20:00,19.04,19.08,19.04,19.06,226000.0,17.0594,17.0953,17.0594,17.0774,226000.0
2010-07-14 15:30:00,19.06,19.08,19.04,19.04,283200.0,17.0774,17.0953,17.0594,17.0594,283200.0
2010-07-14 15:40:00,19.04,19.04,18.97,19.04,657600.0,17.0594,17.0594,16.9967,17.0594,657600.0
2010-07-14 15:50:00,19.04,19.07,19.02,19.07,755200.0,17.0594,17.0863,17.0415,17.0863,755200.0
2010-07-15 09:30:00,19.1,19.16,19.0,19.01,426400.0,17.1132,17.167,17.0236,17.0326,426400.0
2010-07-15 09:40:00,19.0,19.05,18.92,19.04,447600.0,17.0236,17.0684,16.9519,17.0594,447600.0
2010-07-15 09:50:00,19.04,19.06,18.97,19.02,302800.0,17.0594,17.0774,16.9967,17.0415,302800.0
2010-07-15 10:00:00,19.01,19.01,18.73,18.74,924000.0,17.0326,17.0326,16.7817,16.7907,924000.0
2010-07-15 10:10:00,18.74,18.99,18.71,18.73,624800.0,16.7907,17.0146,16.7638,16.7817,624800.0
2010-07-15 10:20:00,18.72,18.77,18.7,18.76,528400.0,16.7727,16.8175,16.7548,16.8086,528400.0
2010-07-15 10:30:00,18.76,18.79,18.71,18.79,324400.0,16.8086,16.8354,16.7638,16.8354,324400.0
2010-07-15 10:40:00,18.79,18.83,18.74,18.83,262000.0,16.8354,16.8713,16.7907,16.8713,262000.0
2010-07-15 10:50:00,18.82,18.82,18.78,18.81,170000.0,16.8623,16.8623,16.8265,16.8534,170000.0
2010-07-15 11:00:00,18.81,18.82,18.75,18.77,165200.0,16.8534,16.8623,16.7996,16.8175,165200.0
2010-07-15 11:10:00,18.78,18.78,18.73,18.74,250400.0,16.8265,16.8265,16.7817,16.7907,250400.0
2010-07-15 11:20:00,18.75,18.77,18.71,18.73,365200.0,16.7996,16.8175,16.7638,16.7817,365200.0
2010-07-15 11:30:00,18.73,18.75,18.7,18.73,271200.0,16.7817,16.7996,16.7548,16.7817,271200.0
2010-07-15 11:40:00,18.73,18.73,18.67,18.7,372800.0,16.7817,16.7817,16.7279,16.7548,372800.0
2010-07-15 11:50:00,18.7,18.72,18.69,18.7,204000.0,16.7548,16.7727,16.7459,16.7548,204000.0
2010-07-15 12:00:00,18.69,18.71,18.68,18.69,154800.0,16.7459,16.7638,16.7369,16.7459,154800.0
2010-07-15 12:10:00,18.69,18.71,18.68,18.7,269200.0,16.7459,16.7638,16.7369,16.7548,269200.0
2010-07-15 12:20:00,18.7,18.7,18.66,18.66,492400.0,16.7548,16.7548,16.719,16.719,492400.0
2010-07-15 12:30:00,18.66,18.66,18.6,18.6,630000.0,16.719,16.719,16.6652,16.6652,630000.0
2010-07-15 12:40:00,18.6,18.62,18.57,18.61,397200.0,16.6652,16.6831,16.6383,16.6742,397200.0
2010-07-15 12:50:00,18.6,18.61,18.57,18.57,361600.0,16.6652,16.6742,16.6383,16.6383,361600.0
2010-07-15 13:00:00,18.57,18.69,18.57,18.66,280000.0,16.6383,16.7459,16.6383,16.719,280000.0
2010-07-15 13:10:00,18.66,18.73,18.64,18.72,224000.0,16.719,16.7817,16.7011,16.7727,224000.0
2010-07-15 13:20:00,18.72,18.75,18.71,18.73,292800.0,16.7727,16.7996,16.7638,16.7817,292800.0
2010-07-15 13:30:00,18.74,18.76,18.72,18.76,259200.0,16.7907,16.8086,16.7727,16.8086,259200.0
2010-07-15 13:40:00,18.76,18.8,18.76,18.79,317600.0,16.8086,16.8444,16.8086,16.8354,317600.0
2010-07-15 13:50:00,18.78,18.79,18.75,18.78,185200.0,16.8265,16.8354,16.7996,16.8265,185200.0
2010-07-15 14:00:00,18.78,18.79,18.73,18.74,278800.0,16.8265,16.8354,16.7817,16.7907,278800.0
2010-07-15 14:10:00,18.75,18.77,18.73,18.77,146800.0,16.7996,16.8175,16.7817,16.8175,146800.0
2010-07-15 14:20:00,18.77,18.81,18.75,18.79,214000.0,16.8175,16.8534,16.7996,16.8354,214000.0
2010-07-15 14:30:00,18.8,18.83,18.76,18.78,356800.0,16.8444,16.8713,16.8086,16.8265,356800.0
2010-07-15 14:40:00,18.78,18.81,18.77,18.8,187200.0,16.8265,16.8534,16.8175,16.8444,187200.0
2010-07-15 14:50:00,18.8,18.81,18.76,18.77,199600.0,16.8444,16.8534,16.8086,16.8175,199600.0
2010-07-15 15:00:00,18.77,18.79,18.73,18.73,230000.0,16.8175,16.8354,16.7817,16.7817,230000.0
2010-07-15 15:10:00,18.73,18.73,18.66,18.68,427600.0,16.7817,16.7817,16.719,16.7369,427600.0
2010-07-15 15:20:00,18.69,18.71,18.63,18.71,521600.0,16.7459,16.7638,16.6921,16.7638,521600.0
2010-07-15 15:30:00,18.71,18.8,18.7,18.77,578800.0,16.7638,16.8444,16.7548,16.8175,578800.0
2010-07-15 15:40:00,18.77,18.86,18.75,18.82,841600.0,16.8175,16.8982,16.7996,16.8623,841600.0
2010-07-15 15:50:00,18.82,18.89,18.8,18.82,1463200.0,16.8623,16.925,16.8444,16.8623,1463200.0
2010-07-16 09:30:00,18.4,18.44,17.86,17.94,7054400.0,16.486,16.5219,16.0022,16.0739,7054400.0
2010-07-16 09:40:00,17.95,18.09,17.82,18.03,2993600.0,16.0828,16.2083,15.9663,16.1545,2993600.0
2010-07-16 09:50:00,18.03,18.12,17.99,18.04,1596400.0,16.1545,16.2351,16.1187,16.1635,1596400.0
2010-07-16 10:00:00,18.04,18.05,17.96,17.99,1474800.0,16.1635,16.1724,16.0918,16.1187,1474800.0
2010-07-16 10:10:00,17.99,18.12,17.96,18.12,1373600.0,16.1187,16.2351,16.0918,16.2351,1373600.0
2010-07-16 10:20:00,18.11,18.29,18.11,18.29,1430800.0,16.2262,16.3875,16.2262,16.3875,1430800.0
2010-07-16 10:30:00,18.29,18.33,18.26,18.29,1763200.0,16.3875,16.4233,16.3606,16.3875,1763200.0
2010-07-16 10:40:00,18.29,18.33,18.17,18.21,1012800.0,16.3875,16.4233,16.2799,16.3158,1012800.0
2010-07-16 10:50:00,18.21,18.21,18.13,18.14,597600.0,16.3158,16.3158,16.2441,16.2531,597600.0
2010-07-16 11:00:00,18.14,18.2,18.08,18.11,430800.0,16.2531,16.3068,16.1993,16.2262,430800.0
2010-07-16 11:10:00,18.11,18.19,18.11,18.15,328400.0,16.2262,16.2979,16.2262,16.262,328400.0
2010-07-16 11:20:00,18.15,18.21,18.11,18.2,408400.0,16.262,16.3158,16.2262,16.3068,408400.0
2010-07-16 11:30:00,18.2,18.2,18.11,18.14,242800.0,16.3068,16.3068,16.2262,16.2531,242800.0
2010-07-16 11:40:00,18.14,18.15,18.1,18.12,254400.0,16.2531,16.262,16.2172,16.2351,254400.0
2010-07-16 11:50:00,18.12,18.14,18.08,18.11,399600.0,16.2351,16.2531,16.1993,16.2262,399600.0
2010-07-16 12:00:00,18.11,18.19,18.09,18.19,245600.0,16.2262,16.2979,16.2083,16.2979,245600.0
2010-07-16 12:10:00,18.19,18.21,18.14,18.15,242800.0,16.2979,16.3158,16.2531,16.262,242800.0
2010-07-16 12:20:00,18.15,18.21,18.14,18.17,298000.0,16.262,16.3158,16.2531,16.2799,298000.0
2010-07-16 12:30:00,18.18,18.2,18.16,18.16,193200.0,16.2889,16.3068,16.271,16.271,193200.0
2010-07-16 12:40:00,18.16,18.17,18.14,18.17,214800.0,16.271,16.2799,16.2531,16.2799,214800.0
2010-07-16 12:50:00,18.17,18.17,18.11,18.11,248000.0,16.2799,16.2799,16.2262,16.2262,248000.0
2010-07-16 13:00:00,18.11,18.12,18.03,18.07,466000.0,16.2262,16.2351,16.1545,16.1903,466000.0
2010-07-16 13:10:00,18.06,18.11,18.06,18.11,234800.0,16.1814,16.2262,16.1814,16.2262,234800.0
2010-07-16 13:20:00,18.1,18.13,18.04,18.05,365200.0,16.2172,16.2441,16.1635,16.1724,365200.0
2010-07-16 13:30:00,18.04,18.08,18.01,18.02,580400.0,16.1635,16.1993,16.1366,16.1455,580400.0
2010-07-16 13:40:00,18.01,18.02,17.97,18.01,692000.0,16.1366,16.1455,16.1007,16.1366,692000.0
2010-07-16 13:50:00,18.01,18.04,17.99,18.0,644800.0,16.1366,16.1635,16.1187,16.1276,644800.0
2010-07-16 14:00:00,18.0,18.05,18.0,18.01,317200.0,16.1276,16.1724,16.1276,16.1366,317200.0
2010-07-16 14:10:00,18.01,18.02,17.97,18.0,468400.0,16.1366,16.1455,16.1007,16.1276,468400.0
2010-07-16 14:20:00,18.0,18.05,17.99,18.01,394400.0,16.1276,16.1724,16.1187,16.1366,394400.0
2010-07-16 14:30:00,18.01,18.01,17.93,17.95,792800.0,16.1366,16.1366,16.0649,16.0828,792800.0
2010-07-16 14:40:00,17.95,17.99,17.93,17.99,448800.0,16.0828,16.1187,16.0649,16.1187,448800.0
2010-07-16 14:50:00,17.99,18.27,17.96,17.98,422400.0,16.1187,16.3695,16.0918,16.1097,422400.0
2010-07-16 15:00:00,17.99,18.0,17.97,17.99,411600.0,16.1187,16.1276,16.1007,16.1187,411600.0
2010-07-16 15:10:00,17.99,17.99,17.95,17.96,490800.0,16.1187,16.1187,16.0828,16.0918,490800.0
2010-07-16 15:20:00,17.96,17.97,17.93,17.95,673600.0,16.0918,16.1007,16.0649,16.0828,673600.0
2010-07-16 15:30:00,17.95,17.98,17.94,17.97,1099600.0,16.0828,16.1097,16.0739,16.1007,1099600.0
2010-07-16 15:40:00,17.97,17.99,17.9,17.9,1501600.0,16.1007,16.1187,16.038,16.038,1501600.0
2010-07-16 15:50:00,17.9,17.93,17.85,17.87,3478000.0,16.038,16.0649,15.9932,16.0111,3478000.0
2010-07-19 09:30:00,18.03,18.06,17.91,17.91,863200.0,16.1545,16.1814,16.047,16.047,863200.0
2010-07-19 09:40:00,17.91,18.02,17.9,18.01,606800.0,16.047,16.1455,16.038,16.1366,606800.0
2010-07-19 09:50:00,18.0,18.02,17.96,17.97,380400.0,16.1276,16.1455,16.0918,16.1007,380400.0
2010-07-19 10:00:00,17.97,17.99,17.84,17.86,591600.0,16.1007,16.1187,15.9843,16.0022,591600.0
2010-07-19 10:10:00,17.86,17.91,17.86,17.87,422000.0,16.0022,16.047,16.0022,16.0111,422000.0
2010-07-19 10:20:00,17.87,17.9,17.84,17.85,719600.0,16.0111,16.038,15.9843,15.9932,719600.0
2010-07-19 10:30:00,17.85,17.91,17.85,17.86,409600.0,15.9932,16.047,15.9932,16.0022,409600.0
2010-07-19 10:40:00,17.86,17.87,17.76,17.77,622400.0,16.0022,16.0111,15.9126,15.9216,622400.0
2010-07-19 10:50:00,17.77,17.77,17.72,17.74,730800.0,15.9216,15.9216,15.8768,15.8947,730800.0
2010-07-19 11:00:00,17.75,17.82,17.74,17.79,379200.0,15.9036,15.9663,15.8947,15.9395,379200.0
2010-07-19 11:10:00,17.79,17.83,17.77,17.81,306400.0,15.9395,15.9753,15.9216,15.9574,306400.0
2010-07-19 11:20:00,17.81,17.85,17.81,17.83,297600.0,15.9574,15.9932,15.9574,15.9753,297600.0
2010-07-19 11:30:00,17.83,17.84,17.79,17.8,174800.0,15.9753,15.9843,15.9395,15.9484,174800.0
2010-07-19 11:40:00,17.8,17.83,17.78,17.81,186800.0,15.9484,15.9753,15.9305,15.9574,186800.0
2010-07-19 11:50:00,17.81,17.84,17.8,17.81,282000.0,15.9574,15.9843,15.9484,15.9574,282000.0
2010-07-19 12:00:00,17.81,17.82,17.78,17.8,392800.0,15.9574,15.9663,15.9305,15.9484,392800.0
2010-07-19 12:10:00,17.81,17.84,17.78,17.81,221600.0,15.9574,15.9843,15.9305,15.9574,221600.0
2010-07-19 12:20:00,17.81,17.84,17.81,17.82,358400.0,15.9574,15.9843,15.9574,15.9663,358400.0
2010-07-19 12:30:00,17.82,17.87,17.82,17.84,237200.0,15.9663,16.0111,15.9663,15.9843,237200.0
2010-07-19 12:40:00,17.84,17.84,17.79,17.81,353600.0,15.9843,15.9843,15.9395,15.9574,353600.0
2010-07-19 12:50:00,17.81,17.82,17.8,17.82,244000.0,15.9574,15.9663,15.9484,15.9663,244000.0
2010-07-19 13:00:00,17.81,17.83,17.8,17.81,332000.0,15.9574,15.9753,15.9484,15.9574,332000.0
2010-07-19 13:10:00,17.81,17.81,17.79,17.8,271200.0,15.9574,15.9574,15.9395,15.9484,271200.0
2010-07-19 13:20:00,17.8,17.8,17.76,17.78,291200.0,15.9484,15.9484,15.9126,15.9305,291200.0
2010-07-19 13:30:00,17.78,17.8,17.78,17.8,276800.0,15.9305,15.9484,15.9305,15.9484,276800.0
2010-07-19 13:40:00,17.79,17.8,17.78,17.8,356000.0,15.9395,15.9484,15.9305,15.9484,356000.0
2010-07-19 13:50:00,17.8,17.82,17.78,17.78,755200.0,15.9484,15.9663,15.9305,15.9305,755200.0
2010-07-19 14:00:00,17.78,17.79,17.74,17.75,390000.0,15.9305,15.9395,15.8947,15.9036,390000.0
2010-07-19 14:10:00,17.75,17.81,17.75,17.8,315200.0,15.9036,15.9574,15.9036,15.9484,315200.0
2010-07-19 14:20:00,17.8,17.83,17.77,17.82,310000.0,15.9484,15.9753,15.9216,15.9663,310000.0
2010-07-19 14:30:00,17.82,17.84,17.8,17.82,323600.0,15.9663,15.9843,15.9484,15.9663,323600.0
2010-07-19 14:40:00,17.81,17.84,17.81,17.82,310400.0,15.9574,15.9843,15.9574,15.9663,310400.0
2010-07-19 14:50:00,17.82,17.85,17.82,17.84,370000.0,15.9663,15.9932,15.9663,15.9843,370000.0
2010-07-19 15:00:00,17.84,17.88,17.83,17.88,314400.0,15.9843,16.0201,15.9753,16.0201,314400.0
2010-07-19 15:10:00,17.88,17.88,17.83,17.85,434400.0,16.0201,16.0201,15.9753,15.9932,434400.0
2010-07-19 15:20:00,17.85,17.85,17.8,17.81,476400.0,15.9932,15.9932,15.9484,15.9574,476400.0
2010-07-19 15:30:00,17.81,17.82,17.78,17.79,510800.0,15.9574,15.9663,15.9305,15.9395,510800.0
2010-07-19 15:40:00,17.79,17.83,17.78,17.8,701200.0,15.9395,15.9753,15.9305,15.9484,701200.0
2010-07-19 15:50:00,17.8,17.83,17.79,17.81,961200.0,15.9484,15.9753,15.9395,15.9574,961200.0
2010-07-20 09:30:00,17.68,17.78,17.63,17.77,715600.0,15.8409,15.9305,15.7961,15.9216,715600.0
2010-07-20 09:40:00,17.77,17.85,17.73,17.77,660000.0,15.9216,15.9932,15.8857,15.9216,660000.0
2010-07-20 09:50:00,17.77,17.9,17.77,17.89,789600.0,15.9216,16.038,15.9216,16.0291,789600.0
2010-07-20 10:00:00,17.89,17.99,17.88,17.98,1367600.0,16.0291,16.1187,16.0201,16.1097,1367600.0
2010-07-20 10:10:00,17.98,18.05,17.86,18.03,677200.0,16.1097,16.1724,16.0022,16.1545,677200.0
2010-07-20 10:20:00,18.03,18.18,17.98,18.11,1371200.0,16.1545,16.2889,16.1097,16.2262,1371200.0
2010-07-20 10:30:00,18.11,18.18,18.05,18.14,741600.0,16.2262,16.2889,16.1724,16.2531,741600.0
2010-07-20 10:40:00,18.15,18.15,18.07,18.11,403600.0,16.262,16.262,16.1903,16.2262,403600.0
2010-07-20 10:50:00,18.11,18.14,18.11,18.14,437200.0,16.2262,16.2531,16.2262,16.2531,437200.0
2010-07-20 11:00:00,18.14,18.22,18.13,18.22,376800.0,16.2531,16.3247,16.2441,16.3247,376800.0
2010-07-20 11:10:00,18.22,18.26,18.2,18.25,470800.0,16.3247,16.3606,16.3068,16.3516,470800.0
2010-07-20 11:20:00,18.25,18.25,18.2,18.22,284800.0,16.3516,16.3516,16.3068,16.3247,284800.0
2010-07-20 11:30:00,18.22,18.23,18.15,18.18,263600.0,16.3247,16.3337,16.262,16.2889,263600.0
2010-07-20 11:40:00,18.18,18.24,18.18,18.23,299200.0,16.2889,16.3427,16.2889,16.3337,299200.0
2010-07-20 11:50:00,18.23,18.25,18.2,18.24,282400.0,16.3337,16.3516,16.3068,16.3427,282400.0
2010-07-20 12:00:00,18.24,18.24,18.18,18.19,201200.0,16.3427,16.3427,16.2889,16.2979,201200.0
2010-07-20 12:10:00,18.19,18.2,18.13,18.13,175200.0,16.2979,16.3068,16.2441,16.2441,175200.0
2010-07-20 12:20:00,18.13,18.18,18.13,18.18,180400.0,16.2441,16.2889,16.2441,16.2889,180400.0
2010-07-20 12:30:00,18.18,18.2,18.16,18.16,187200.0,16.2889,16.3068,16.271,16.271,187200.0
2010-07-20 12:40:00,18.15,18.22,18.15,18.19,190800.0,16.262,16.3247,16.262,16.2979,190800.0
2010-07-20 12:50:00,18.18,18.21,18.17,18.21,100000.0,16.2889,16.3158,16.2799,16.3158,100000.0
2010-07-20 13:00:00,18.21,18.24,18.21,18.23,168000.0,16.3158,16.3427,16.3158,16.3337,168000.0
2010-07-20 13:10:00,18.23,18.23,18.18,18.22,130400.0,16.3337,16.3337,16.2889,16.3247,130400.0
2010-07-20 13:20:00,18.22,18.25,18.22,18.23,186000.0,16.3247,16.3516,16.3247,16.3337,186000.0
2010-07-20 13:30:00,18.24,18.25,18.22,18.25,316000.0,16.3427,16.3516,16.3247,16.3516,316000.0
2010-07-20 13:40:00,18.25,18.26,18.23,18.24,328400.0,16.3516,16.3606,16.3337,16.3427,328400.0
2010-07-20 13:50:00,18.24,18.31,18.24,18.3,377200.0,16.3427,16.4054,16.3427,16.3964,377200.0
2010-07-20 14:00:00,18.3,18.31,18.27,18.27,316800.0,16.3964,16.4054,16.3695,16.3695,316800.0
2010-07-20 14:10:00,18.27,18.31,18.27,18.28,331200.0,16.3695,16.4054,16.3695,16.3785,331200.0
2010-07-20 14:20:00,18.28,18.29,18.23,18.27,339600.0,16.3785,16.3875,16.3337,16.3695,339600.0
2010-07-20 14:30:00,18.27,18.32,18.27,18.3,297200.0,16.3695,16.4143,16.3695,16.3964,297200.0
2010-07-20 14:40:00,18.3,18.33,18.27,18.32,204400.0,16.3964,16.4233,16.3695,16.4143,204400.0
2010-07-20 14:50:00,18.32,18.33,18.27,18.28,214800.0,16.4143,16.4233,16.3695,16.3785,214800.0
2010-07-20 15:00:00,18.28,18.33,18.26,18.31,242000.0,16.3785,16.4233,16.3606,16.4054,242000.0
2010-07-20 15:10:00,18.31,18.36,18.3,18.34,393600.0,16.4054,16.4502,16.3964,16.4323,393600.0
2010-07-20 15:20:00,18.34,18.39,18.32,18.36,569200.0,16.4323,16.4771,16.4143,16.4502,569200.0
2010-07-20 15:30:00,18.36,18.42,18.36,18.36,666000.0,16.4502,16.5039,16.4502,16.4502,666000.0
2010-07-20 15:40:00,18.36,18.4,18.34,18.39,814800.0,16.4502,16.486,16.4323,16.4771,814800.0
2010-07-20 15:50:00,18.4,18.4,18.34,18.39,1821600.0,16.486,16.486,16.4323,16.4771,1821600.0
2010-07-21 09:30:00,18.5,18.5,18.19,18.19,889200.0,16.5756,16.5756,16.2979,16.2979,889200.0
2010-07-21 09:40:00,18.21,18.32,18.19,18.25,483200.0,16.3158,16.4143,16.2979,16.3516,483200.0
2010-07-21 09:50:00,18.25,18.28,18.18,18.21,424400.0,16.3516,16.3785,16.2889,16.3158,424400.0
2010-07-21 10:00:00,18.22,18.27,18.18,18.25,253200.0,16.3247,16.3695,16.2889,16.3516,253200.0
2010-07-21 10:10:00,18.25,18.34,18.22,18.29,321200.0,16.3516,16.4323,16.3247,16.3875,321200.0
2010-07-21 10:20:00,18.3,18.34,18.26,18.33,183200.0,16.3964,16.4323,16.3606,16.4233,183200.0
2010-07-21 10:30:00,18.33,18.33,18.27,18.28,242800.0,16.4233,16.4233,16.3695,16.3785,242800.0
2010-07-21 10:40:00,18.29,18.31,18.25,18.27,174400.0,16.3875,16.4054,16.3516,16.3695,174400.0
2010-07-21 10:50:00,18.27,18.31,18.26,18.29,291200.0,16.3695,16.4054,16.3606,16.3875,291200.0
2010-07-21 11:00:00,18.29,18.31,18.21,18.23,709600.0,16.3875,16.4054,16.3158,16.3337,709600.0
2010-07-21 11:10:00,18.23,18.24,18.21,18.22,229600.0,16.3337,16.3427,16.3158,16.3247,229600.0
2010-07-21 11:20:00,18.21,18.25,18.19,18.23,271600.0,16.3158,16.3516,16.2979,16.3337,271600.0
2010-07-21 11:30:00,18.23,18.25,18.2,18.23,250400.0,16.3337,16.3516,16.3068,16.3337,250400.0
2010-07-21 11:40:00,18.23,18.24,18.21,18.23,169600.0,16.3337,16.3427,16.3158,16.3337,169600.0
2010-07-21 11:50:00,18.23,18.25,18.21,18.25,162800.0,16.3337,16.3516,16.3158,16.3516,162800.0
2010-07-21 12:00:00,18.25,18.28,18.23,18.24,288000.0,16.3516,16.3785,16.3337,16.3427,288000.0
2010-07-21 12:10:00,18.24,18.28,18.24,18.25,308400.0,16.3427,16.3785,16.3427,16.3516,308400.0
2010-07-21 12:20:00,18.26,18.27,18.24,18.25,164400.0,16.3606,16.3695,16.3427,16.3516,164400.0
2010-07-21 12:30:00,18.25,18.28,18.25,18.26,215600.0,16.3516,16.3785,16.3516,16.3606,215600.0
2010-07-21 12:40:00,18.26,18.26,18.23,18.25,112800.0,16.3606,16.3606,16.3337,16.3516,112800.0
2010-07-21 12:50:00,18.25,18.26,18.21,18.22,143200.0,16.3516,16.3606,16.3158,16.3247,143200.0
2010-07-21 13:00:00,18.21,18.25,18.21,18.25,144000.0,16.3158,16.3516,16.3158,16.3516,144000.0
2010-07-21 13:10:00,18.25,18.25,18.2,18.2,182400.0,16.3516,16.3516,16.3068,16.3068,182400.0
2010-07-21 13:20:00,18.21,18.23,18.19,18.23,121200.0,16.3158,16.3337,16.2979,16.3337,121200.0
2010-07-21 13:30:00,18.23,18.28,18.23,18.26,164000.0,16.3337,16.3785,16.3337,16.3606,164000.0
2010-07-21 13:40:00,18.26,18.26,18.23,18.26,112800.0,16.3606,16.3606,16.3337,16.3606,112800.0
2010-07-21 13:50:00,18.26,18.29,18.23,18.23,156800.0,16.3606,16.3875,16.3337,16.3337,156800.0
2010-07-21 14:00:00,18.23,18.25,18.18,18.18,361600.0,16.3337,16.3516,16.2889,16.2889,361600.0
2010-07-21 14:10:00,18.18,18.18,18.09,18.15,561200.0,16.2889,16.2889,16.2083,16.262,561200.0
2010-07-21 14:20:00,18.15,18.16,18.08,18.11,375200.0,16.262,16.271,16.1993,16.2262,375200.0
2010-07-21 14:30:00,18.11,18.12,18.05,18.09,426800.0,16.2262,16.2351,16.1724,16.2083,426800.0
2010-07-21 14:40:00,18.09,18.11,18.06,18.08,301600.0,16.2083,16.2262,16.1814,16.1993,301600.0
2010-07-21 14:50:00,18.07,18.09,18.0,18.03,367600.0,16.1903,16.2083,16.1276,16.1545,367600.0
2010-07-21 15:00:00,18.03,18.04,18.0,18.02,419200.0,16.1545,16.1635,16.1276,16.1455,419200.0
2010-07-21 15:10:00,18.02,18.07,18.0,18.0,312000.0,16.1455,16.1903,16.1276,16.1276,312000.0
2010-07-21 15:20:00,18.0,18.12,17.98,18.09,950400.0,16.1276,16.2351,16.1097,16.2083,950400.0
2010-07-21 15:30:00,18.1,18.15,18.07,18.11,921600.0,16.2172,16.262,16.1903,16.2262,921600.0
2010-07-21 15:40:00,18.11,18.14,18.07,18.13,768400.0,16.2262,16.2531,16.1903,16.2441,768400.0
2010-07-21 15:50:00,18.13,18.16,18.06,18.09,1746400.0,16.2441,16.271,16.1814,16.2083,1746400.0
2010-07-22 09:30:00,18.29,18.35,18.25,18.33,534000.0,16.3875,16.4412,16.3516,16.4233,534000.0
2010-07-22 09:40:00,18.33,18.45,18.33,18.43,729200.0,16.4233,16.5308,16.4233,16.5129,729200.0
2010-07-22 09:50:00,18.43,18.45,18.4,18.43,593600.0,16.5129,16.5308,16.486,16.5129,593600.0
2010-07-22 10:00:00,18.43,18.49,18.41,18.42,1033200.0,16.5129,16.5667,16.495,16.5039,1033200.0
2010-07-22 10:10:00,18.41,18.47,18.41,18.45,480800.0,16.495,16.5487,16.495,16.5308,480800.0
2010-07-22 10:20:00,18.45,18.45,18.42,18.43,288800.0,16.5308,16.5308,16.5039,16.5129,288800.0
2010-07-22 10:30:00,18.43,18.47,18.43,18.46,449200.0,16.5129,16.5487,16.5129,16.5398,449200.0
2010-07-22 10:40:00,18.46,18.53,18.44,18.53,955600.0,16.5398,16.6025,16.5219,16.6025,955600.0
2010-07-22 10:50:00,18.52,18.55,18.48,18.5,343600.0,16.5935,16.6204,16.5577,16.5756,343600.0
2010-07-22 11:00:00,18.5,18.52,18.5,18.5,210800.0,16.5756,16.5935,16.5756,16.5756,210800.0
2010-07-22 11:10:00,18.5,18.53,18.49,18.53,237600.0,16.5756,16.6025,16.5667,16.6025,237600.0
2010-07-22 11:20:00,18.52,18.53,18.5,18.52,543600.0,16.5935,16.6025,16.5756,16.5935,543600.0
2010-07-22 11:30:00,18.52,18.55,18.5,18.5,332400.0,16.5935,16.6204,16.5756,16.5756,332400.0
2010-07-22 11:40:00,18.5,18.55,18.5,18.55,160400.0,16.5756,16.6204,16.5756,16.6204,160400.0
2010-07-22 11:50:00,18.55,18.58,18.54,18.58,422800.0,16.6204,16.6473,16.6115,16.6473,422800.0
2010-07-22 12:00:00,18.58,18.61,18.57,18.59,450800.0,16.6473,16.6742,16.6383,16.6563,450800.0
2010-07-22 12:10:00,18.59,18.6,18.57,18.6,226000.0,16.6563,16.6652,16.6383,16.6652,226000.0
2010-07-22 12:20:00,18.59,18.6,18.55,18.58,231600.0,16.6563,16.6652,16.6204,16.6473,231600.0
2010-07-22 12:30:00,18.58,18.59,18.57,18.58,556400.0,16.6473,16.6563,16.6383,16.6473,556400.0
2010-07-22 12:40:00,18.58,18.61,18.57,18.6,465200.0,16.6473,16.6742,16.6383,16.6652,465200.0
2010-07-22 12:50:00,18.6,18.62,18.59,18.61,255200.0,16.6652,16.6831,16.6563,16.6742,255200.0
2010-07-22 13:00:00,18.61,18.61,18.59,18.6,288000.0,16.6742,16.6742,16.6563,16.6652,288000.0
2010-07-22 13:10:00,18.6,18.61,18.59,18.61,254400.0,16.6652,16.6742,16.6563,16.6742,254400.0
2010-07-22 13:20:00,18.61,18.62,18.6,18.6,212800.0,16.6742,16.6831,16.6652,16.6652,212800.0
2010-07-22 13:30:00,18.6,18.62,18.57,18.62,576000.0,16.6652,16.6831,16.6383,16.6831,576000.0
2010-07-22 13:40:00,18.62,18.62,18.61,18.61,336400.0,16.6831,16.6831,16.6742,16.6742,336400.0
2010-07-22 13:50:00,18.61,18.62,18.57,18.6,300800.0,16.6742,16.6831,16.6383,16.6652,300800.0
2010-07-22 14:00:00,18.6,18.62,18.58,18.62,236400.0,16.6652,16.6831,16.6473,16.6831,236400.0
2010-07-22 14:10:00,18.62,18.64,18.6,18.6,349600.0,16.6831,16.7011,16.6652,16.6652,349600.0
2010-07-22 14:20:00,18.6,18.64,18.58,18.64,210400.0,16.6652,16.7011,16.6473,16.7011,210400.0
2010-07-22 14:30:00,18.63,18.63,18.59,18.59,195200.0,16.6921,16.6921,16.6563,16.6563,195200.0
2010-07-22 14:40:00,18.59,18.62,18.58,18.61,199200.0,16.6563,16.6831,16.6473,16.6742,199200.0
2010-07-22 14:50:00,18.61,18.64,18.59,18.62,244400.0,16.6742,16.7011,16.6563,16.6831,244400.0
2010-07-22 15:00:00,18.62,18.63,18.6,18.61,304400.0,16.6831,16.6921,16.6652,16.6742,304400.0
2010-07-22 15:10:00,18.61,18.64,18.6,18.63,400000.0,16.6742,16.7011,16.6652,16.6921,400000.0
2010-07-22 15:20:00,18.63,18.63,18.58,18.59,283200.0,16.6921,16.6921,16.6473,16.6563,283200.0
2010-07-22 15:30:00,18.59,18.6,18.47,18.5,776000.0,16.6563,16.6652,16.5487,16.5756,776000.0
2010-07-22 15:40:00,18.5,18.57,18.47,18.54,897200.0,16.5756,16.6383,16.5487,16.6115,897200.0
2010-07-22 15:50:00,18.55,18.64,18.54,18.62,1594000.0,16.6204,16.7011,16.6115,16.6831,1594000.0
2010-07-23 09:30:00,18.62,18.74,18.51,18.73,770000.0,16.6831,16.7907,16.5846,16.7817,770000.0
2010-07-23 09:40:00,18.74,18.8,18.69,18.75,378400.0,16.7907,16.8444,16.7459,16.7996,378400.0
2010-07-23 09:50:00,18.75,18.76,18.61,18.61,275600.0,16.7996,16.8086,16.6742,16.6742,275600.0
2010-07-23 10:00:00,18.62,18.71,18.61,18.7,241200.0,16.6831,16.7638,16.6742,16.7548,241200.0
2010-07-23 10:10:00,18.71,18.77,18.71,18.77,258400.0,16.7638,16.8175,16.7638,16.8175,258400.0
2010-07-23 10:20:00,18.77,18.81,18.74,18.79,284400.0,16.8175,16.8534,16.7907,16.8354,284400.0
2010-07-23 10:30:00,18.79,18.84,18.78,18.82,296000.0,16.8354,16.8802,16.8265,16.8623,296000.0
2010-07-23 10:40:00,18.83,18.87,18.81,18.85,230400.0,16.8713,16.9071,16.8534,16.8892,230400.0
2010-07-23 10:50:00,18.85,18.86,18.82,18.83,252400.0,16.8892,16.8982,16.8623,16.8713,252400.0
2010-07-23 11:00:00,18.83,18.86,18.81,18.82,244800.0,16.8713,16.8982,16.8534,16.8623,244800.0
2010-07-23 11:10:00,18.82,18.83,18.75,18.77,208000.0,16.8623,16.8713,16.7996,16.8175,208000.0
2010-07-23 11:20:00,18.77,18.79,18.75,18.79,244000.0,16.8175,16.8354,16.7996,16.8354,244000.0
2010-07-23 11:30:00,18.79,18.8,18.76,18.78,164400.0,16.8354,16.8444,16.8086,16.8265,164400.0
2010-07-23 11:40:00,18.78,18.78,18.73,18.77,192400.0,16.8265,16.8265,16.7817,16.8175,192400.0
2010-07-23 11:50:00,18.77,18.81,18.73,18.75,215600.0,16.8175,16.8534,16.7817,16.7996,215600.0
2010-07-23 12:00:00,18.75,18.81,18.7,18.72,391600.0,16.7996,16.8534,16.7548,16.7727,391600.0
2010-07-23 12:10:00,18.72,18.77,18.66,18.76,247600.0,16.7727,16.8175,16.719,16.8086,247600.0
2010-07-23 12:20:00,18.77,18.86,18.75,18.86,273200.0,16.8175,16.8982,16.7996,16.8982,273200.0
2010-07-23 12:30:00,18.86,18.86,18.82,18.85,356800.0,16.8982,16.8982,16.8623,16.8892,356800.0
2010-07-23 12:40:00,18.84,18.85,18.81,18.83,233600.0,16.8802,16.8892,16.8534,16.8713,233600.0
2010-07-23 12:50:00,18.83,18.9,18.82,18.9,305600.0,16.8713,16.934,16.8623,16.934,305600.0
2010-07-23 13:00:00,18.9,18.9,18.87,18.88,184000.0,16.934,16.934,16.9071,16.9161,184000.0
2010-07-23 13:10:00,18.88,18.94,18.87,18.92,255600.0,16.9161,16.9698,16.9071,16.9519,255600.0
2010-07-23 13:20:00,18.92,18.99,18.92,18.98,376400.0,16.9519,17.0146,16.9519,17.0057,376400.0
2010-07-23 13:30:00,18.98,18.99,18.95,18.98,390000.0,17.0057,17.0146,16.9788,17.0057,390000.0
2010-07-23 13:40:00,18.98,18.98,18.88,18.89,301600.0,17.0057,17.0057,16.9161,16.925,301600.0
2010-07-23 13:50:00,18.89,18.91,18.87,18.89,215600.0,16.925,16.943,16.9071,16.925,215600.0
2010-07-23 14:00:00,18.89,18.94,18.89,18.92,274800.0,16.925,16.9698,16.925,16.9519,274800.0
2010-07-23 14:10:00,18.92,18.93,18.89,18.91,184800.0,16.9519,16.9609,16.925,16.943,184800.0
2010-07-23 14:20:00,18.91,18.91,18.85,18.86,183200.0,16.943,16.943,16.8892,16.8982,183200.0
2010-07-23 14:30:00,18.86,18.88,18.85,18.86,163600.0,16.8982,16.9161,16.8892,16.8982,163600.0
2010-07-23 14:40:00,18.87,18.91,18.86,18.91,191600.0,16.9071,16.943,16.8982,16.943,191600.0
2010-07-23 14:50:00,18.91,18.95,18.91,18.93,246800.0,16.943,16.9788,16.943,16.9609,246800.0
2010-07-23 15:00:00,18.93,18.99,18.91,18.97,357200.0,16.9609,17.0146,16.943,16.9967,357200.0
2010-07-23 15:10:00,18.97,18.98,18.9,18.92,272400.0,16.9967,17.0057,16.934,16.9519,272400.0
2010-07-23 15:20:00,18.92,18.95,18.9,18.92,246000.0,16.9519,16.9788,16.934,16.9519,246000.0
2010-07-23 15:30:00,18.92,18.95,18.86,18.88,488800.0,16.9519,16.9788,16.8982,16.9161,488800.0
2010-07-23 15:40:00,18.88,18.88,18.81,18.83,641200.0,16.9161,16.9161,16.8534,16.8713,641200.0
2010-07-23 15:50:00,18.84,18.9,18.83,18.89,798000.0,16.8802,16.934,16.8713,16.925,798000.0
2010-07-26 09:30:00,18.92,19.06,18.92,18.96,729200.0,16.9519,17.0774,16.9519,16.9878,729200.0
2010-07-26 09:40:00,18.96,19.0,18.84,18.88,541600.0,16.9878,17.0236,16.8802,16.9161,541600.0
2010-07-26 09:50:00,18.88,19.03,18.88,19.02,636000.0,16.9161,17.0505,16.9161,17.0415,636000.0
2010-07-26 10:00:00,19.03,19.1,19.02,19.1,719200.0,17.0505,17.1132,17.0415,17.1132,719200.0
2010-07-26 10:10:00,19.1,19.13,19.0,19.05,558000.0,17.1132,17.1401,17.0236,17.0684,558000.0
2010-07-26 10:20:00,19.05,19.05,18.98,19.03,454400.0,17.0684,17.0684,17.0057,17.0505,454400.0
2010-07-26 10:30:00,19.03,19.09,18.99,19.09,380400.0,17.0505,17.1042,17.0146,17.1042,380400.0
2010-07-26 10:40:00,19.09,19.1,19.0,19.03,308000.0,17.1042,17.1132,17.0236,17.0505,308000.0
2010-07-26 10:50:00,19.03,19.05,19.0,19.02,187600.0,17.0505,17.0684,17.0236,17.0415,187600.0
2010-07-26 11:00:00,19.02,19.03,18.99,19.0,234000.0,17.0415,17.0505,17.0146,17.0236,234000.0
2010-07-26 11:10:00,19.0,19.01,18.97,18.99,402000.0,17.0236,17.0326,16.9967,17.0146,402000.0
2010-07-26 11:20:00,18.99,18.99,18.96,18.98,300800.0,17.0146,17.0146,16.9878,17.0057,300800.0
2010-07-26 11:30:00,18.98,19.0,18.97,18.99,256400.0,17.0057,17.0236,16.9967,17.0146,256400.0
2010-07-26 11:40:00,18.98,19.0,18.94,18.96,323200.0,17.0057,17.0236,16.9698,16.9878,323200.0
2010-07-26 11:50:00,18.95,18.99,18.92,18.98,358000.0,16.9788,17.0146,16.9519,17.0057,358000.0
2010-07-26 12:00:00,18.99,19.0,18.97,18.98,284000.0,17.0146,17.0236,16.9967,17.0057,284000.0
2010-07-26 12:10:00,18.97,18.99,18.97,18.99,228400.0,16.9967,17.0146,16.9967,17.0146,228400.0
2010-07-26 12:20:00,18.99,19.0,18.98,18.98,222400.0,17.0146,17.0236,17.0057,17.0057,222400.0
2010-07-26 12:30:00,18.98,19.0,18.98,18.99,245600.0,17.0057,17.0236,17.0057,17.0146,245600.0
2010-07-26 12:40:00,18.99,18.99,18.98,18.98,215600.0,17.0146,17.0146,17.0057,17.0057,215600.0
2010-07-26 12:50:00,18.98,19.0,18.98,18.99,232000.0,17.0057,17.0236,17.0057,17.0146,232000.0
2010-07-26 13:00:00,18.99,18.99,18.98,18.98,147200.0,17.0146,17.0146,17.0057,17.0057,147200.0
2010-07-26 13:10:00,18.98,19.0,18.98,18.99,181600.0,17.0057,17.0236,17.0057,17.0146,181600.0
2010-07-26 13:20:00,18.99,18.99,18.98,18.98,152800.0,17.0146,17.0146,17.0057,17.0057,152800.0
2010-07-26 13:30:00,18.98,19.0,18.98,18.98,275600.0,17.0057,17.0236,17.0057,17.0057,275600.0
2010-07-26 13:40:00,18.98,19.01,18.98,19.01,193600.0,17.0057,17.0326,17.0057,17.0326,193600.0
2010-07-26 13:50:00,19.01,19.04,19.01,19.01,254400.0,17.0326,17.0594,17.0326,17.0326,254400.0
2010-07-26 14:00:00,19.01,19.02,18.98,18.99,149200.0,17.0326,17.0415,17.0057,17.0146,149200.0
2010-07-26 14:10:00,18.99,19.0,18.98,18.99,118400.0,17.0146,17.0236,17.0057,17.0146,118400.0
2010-07-26 14:20:00,18.99,19.0,18.97,18.98,317200.0,17.0146,17.0236,16.9967,17.0057,317200.0
2010-07-26 14:30:00,18.98,18.99,18.92,18.92,390000.0,17.0057,17.0146,16.9519,16.9519,390000.0
2010-07-26 14:40:00,18.92,18.98,18.92,18.95,235200.0,16.9519,17.0057,16.9519,16.9788,235200.0
2010-07-26 14:50:00,18.95,18.95,18.93,18.94,235200.0,16.9788,16.9788,16.9609,16.9698,235200.0
2010-07-26 15:00:00,18.94,18.96,18.93,18.94,383200.0,16.9698,16.9878,16.9609,16.9698,383200.0
2010-07-26 15:10:00,18.94,18.96,18.93,18.95,248000.0,16.9698,16.9878,16.9609,16.9788,248000.0
2010-07-26 15:20:00,18.95,18.97,18.94,18.95,425200.0,16.9788,16.9967,16.9698,16.9788,425200.0
2010-07-26 15:30:00,18.95,18.96,18.93,18.95,400400.0,16.9788,16.9878,16.9609,16.9788,400400.0
2010-07-26 15:40:00,18.95,18.98,18.94,18.98,544000.0,16.9788,17.0057,16.9698,17.0057,544000.0
2010-07-26 15:50:00,18.98,19.04,18.98,19.01,1220400.0,17.0057,17.0594,17.0057,17.0326,1220400.0
2010-07-27 09:30:00,19.25,19.32,19.18,19.26,1504800.0,17.2476,17.3103,17.1849,17.2566,1504800.0
2010-07-27 09:40:00,19.27,19.31,19.2,19.21,989600.0,17.2655,17.3014,17.2028,17.2118,989600.0
2010-07-27 09:50:00,19.21,19.21,19.11,19.15,992800.0,17.2118,17.2118,17.1222,17.158,992800.0
2010-07-27 10:00:00,19.14,19.2,19.07,19.09,574400.0,17.149,17.2028,17.0863,17.1042,574400.0
2010-07-27 10:10:00,19.08,19.09,19.04,19.09,670400.0,17.0953,17.1042,17.0594,17.1042,670400.0
2010-07-27 10:20:00,19.09,19.12,19.04,19.06,396800.0,17.1042,17.1311,17.0594,17.0774,396800.0
2010-07-27 10:30:00,19.06,19.1,19.05,19.07,331600.0,17.0774,17.1132,17.0684,17.0863,331600.0
2010-07-27 10:40:00,19.07,19.11,19.07,19.08,320000.0,17.0863,17.1222,17.0863,17.0953,320000.0
2010-07-27 10:50:00,19.07,19.13,19.06,19.11,252800.0,17.0863,17.1401,17.0774,17.1222,252800.0
2010-07-27 11:00:00,19.1,19.1,19.02,19.07,443200.0,17.1132,17.1132,17.0415,17.0863,443200.0
2010-07-27 11:10:00,19.07,19.07,18.97,18.99,351600.0,17.0863,17.0863,16.9967,17.0146,351600.0
2010-07-27 11:20:00,19.0,19.06,18.99,19.05,205600.0,17.0236,17.0774,17.0146,17.0684,205600.0
2010-07-27 11:30:00,19.05,19.12,19.03,19.11,231200.0,17.0684,17.1311,17.0505,17.1222,231200.0
2010-07-27 11:40:00,19.1,19.13,19.09,19.12,244800.0,17.1132,17.1401,17.1042,17.1311,244800.0
2010-07-27 11:50:00,19.12,19.14,19.1,19.13,289200.0,17.1311,17.149,17.1132,17.1401,289200.0
2010-07-27 12:00:00,19.13,19.14,19.1,19.12,292400.0,17.1401,17.149,17.1132,17.1311,292400.0
2010-07-27 12:10:00,19.12,19.18,19.11,19.17,273200.0,17.1311,17.1849,17.1222,17.1759,273200.0
2010-07-27 12:20:00,19.18,19.2,19.16,19.16,282000.0,17.1849,17.2028,17.167,17.167,282000.0
2010-07-27 12:30:00,19.16,19.16,19.09,19.11,196400.0,17.167,17.167,17.1042,17.1222,196400.0
2010-07-27 12:40:00,19.11,19.15,19.11,19.11,171600.0,17.1222,17.158,17.1222,17.1222,171600.0
2010-07-27 12:50:00,19.11,19.13,19.09,19.11,263200.0,17.1222,17.1401,17.1042,17.1222,263200.0
2010-07-27 13:00:00,19.11,19.11,19.06,19.1,168800.0,17.1222,17.1222,17.0774,17.1132,168800.0
2010-07-27 13:10:00,19.1,19.11,19.06,19.07,144400.0,17.1132,17.1222,17.0774,17.0863,144400.0
2010-07-27 13:20:00,19.07,19.08,19.06,19.07,184000.0,17.0863,17.0953,17.0774,17.0863,184000.0
2010-07-27 13:30:00,19.07,19.09,19.02,19.04,259600.0,17.0863,17.1042,17.0415,17.0594,259600.0
2010-07-27 13:40:00,19.04,19.11,19.02,19.1,213200.0,17.0594,17.1222,17.0415,17.1132,213200.0
2010-07-27 13:50:00,19.11,19.11,19.07,19.07,240000.0,17.1222,17.1222,17.0863,17.0863,240000.0
2010-07-27 14:00:00,19.07,19.1,19.06,19.1,228800.0,17.0863,17.1132,17.0774,17.1132,228800.0
2010-07-27 14:10:00,19.1,19.11,19.05,19.11,234800.0,17.1132,17.1222,17.0684,17.1222,234800.0
2010-07-27 14:20:00,19.11,19.11,19.09,19.09,202000.0,17.1222,17.1222,17.1042,17.1042,202000.0
2010-07-27 14:30:00,19.09,19.1,19.07,19.1,208400.0,17.1042,17.1132,17.0863,17.1132,208400.0
2010-07-27 14:40:00,19.1,19.15,19.1,19.15,364400.0,17.1132,17.158,17.1132,17.158,364400.0
2010-07-27 14:50:00,19.14,19.15,19.07,19.11,252400.0,17.149,17.158,17.0863,17.1222,252400.0
2010-07-27 15:00:00,19.11,19.15,19.1,19.15,368800.0,17.1222,17.158,17.1132,17.158,368800.0
2010-07-27 15:10:00,19.14,19.15,19.1,19.13,439600.0,17.149,17.158,17.1132,17.1401,439600.0
2010-07-27 15:20:00,19.13,19.16,19.11,19.15,542000.0,17.1401,17.167,17.1222,17.158,542000.0
2010-07-27 15:30:00,19.15,19.15,19.12,19.12,398400.0,17.158,17.158,17.1311,17.1311,398400.0
2010-07-27 15:40:00,19.12,19.14,19.09,19.11,685200.0,17.1311,17.149,17.1042,17.1222,685200.0
2010-07-27 15:50:00,19.11,19.17,19.1,19.15,759600.0,17.1222,17.1759,17.1132,17.158,759600.0
2010-07-28 09:30:00,19.04,19.07,18.88,18.92,1128000.0,17.0594,17.0863,16.9161,16.9519,1128000.0
2010-07-28 09:40:00,18.93,19.05,18.82,19.02,814000.0,16.9609,17.0684,16.8623,17.0415,814000.0
2010-07-28 09:50:00,19.02,19.06,18.95,19.02,504000.0,17.0415,17.0774,16.9788,17.0415,504000.0
2010-07-28 10:00:00,19.02,19.04,18.95,18.95,378800.0,17.0415,17.0594,16.9788,16.9788,378800.0
2010-07-28 10:10:00,18.95,18.95,18.86,18.92,482400.0,16.9788,16.9788,16.8982,16.9519,482400.0
2010-07-28 10:20:00,18.92,18.92,18.84,18.88,557200.0,16.9519,16.9519,16.8802,16.9161,557200.0
2010-07-28 10:30:00,18.88,18.9,18.82,18.89,610000.0,16.9161,16.934,16.8623,16.925,610000.0
2010-07-28 10:40:00,18.89,18.98,18.88,18.94,374800.0,16.925,17.0057,16.9161,16.9698,374800.0
2010-07-28 10:50:00,18.94,18.96,18.91,18.95,271600.0,16.9698,16.9878,16.943,16.9788,271600.0
2010-07-28 11:00:00,18.95,18.96,18.91,18.93,267600.0,16.9788,16.9878,16.943,16.9609,267600.0
2010-07-28 11:10:00,18.93,18.96,18.9,18.96,310000.0,16.9609,16.9878,16.934,16.9878,310000.0
2010-07-28 11:20:00,18.96,19.03,18.94,19.01,487600.0,16.9878,17.0505,16.9698,17.0326,487600.0
2010-07-28 11:30:00,19.01,19.07,19.0,19.07,456800.0,17.0326,17.0863,17.0236,17.0863,456800.0
2010-07-28 11:40:00,19.07,19.1,19.05,19.09,402800.0,17.0863,17.1132,17.0684,17.1042,402800.0
2010-07-28 11:50:00,19.08,19.12,19.08,19.11,409600.0,17.0953,17.1311,17.0953,17.1222,409600.0
2010-07-28 12:00:00,19.11,19.13,19.08,19.1,351600.0,17.1222,17.1401,17.0953,17.1132,351600.0
2010-07-28 12:10:00,19.1,19.18,19.1,19.18,488000.0,17.1132,17.1849,17.1132,17.1849,488000.0
2010-07-28 12:20:00,19.18,19.18,19.12,19.16,449200.0,17.1849,17.1849,17.1311,17.167,449200.0
2010-07-28 12:30:00,19.16,19.19,19.14,19.18,347200.0,17.167,17.1938,17.149,17.1849,347200.0
2010-07-28 12:40:00,19.18,19.2,19.14,19.14,354400.0,17.1849,17.2028,17.149,17.149,354400.0
2010-07-28 12:50:00,19.14,19.18,19.13,19.18,354000.0,17.149,17.1849,17.1401,17.1849,354000.0
2010-07-28 13:00:00,19.18,19.21,19.18,19.18,354800.0,17.1849,17.2118,17.1849,17.1849,354800.0
2010-07-28 13:10:00,19.18,19.2,19.16,19.17,192400.0,17.1849,17.2028,17.167,17.1759,192400.0
2010-07-28 13:20:00,19.17,19.17,19.08,19.09,316000.0,17.1759,17.1759,17.0953,17.1042,316000.0
2010-07-28 13:30:00,19.1,19.14,19.06,19.13,587600.0,17.1132,17.149,17.0774,17.1401,587600.0
2010-07-28 13:40:00,19.13,19.14,19.08,19.12,236000.0,17.1401,17.149,17.0953,17.1311,236000.0
2010-07-28 13:50:00,19.12,19.13,19.1,19.12,204400.0,17.1311,17.1401,17.1132,17.1311,204400.0
2010-07-28 14:00:00,19.11,19.13,19.09,19.12,330000.0,17.1222,17.1401,17.1042,17.1311,330000.0
2010-07-28 14:10:00,19.11,19.12,19.06,19.06,376400.0,17.1222,17.1311,17.0774,17.0774,376400.0
2010-07-28 14:20:00,19.06,19.08,19.01,19.04,470000.0,17.0774,17.0953,17.0326,17.0594,470000.0
2010-07-28 14:30:00,19.04,19.07,19.03,19.03,275600.0,17.0594,17.0863,17.0505,17.0505,275600.0
2010-07-28 14:40:00,19.03,19.03,18.96,18.96,477600.0,17.0505,17.0505,16.9878,16.9878,477600.0
2010-07-28 14:50:00,18.96,18.97,18.89,18.92,1036400.0,16.9878,16.9967,16.925,16.9519,1036400.0
2010-07-28 15:00:00,18.92,18.93,18.85,18.86,1016400.0,16.9519,16.9609,16.8892,16.8982,1016400.0
2010-07-28 15:10:00,18.86,18.87,18.81,18.83,599200.0,16.8982,16.9071,16.8534,16.8713,599200.0
2010-07-28 15:20:00,18.83,18.87,18.81,18.86,837200.0,16.8713,16.9071,16.8534,16.8982,837200.0
2010-07-28 15:30:00,18.86,18.92,18.86,18.9,896800.0,16.8982,16.9519,16.8982,16.934,896800.0
2010-07-28 15:40:00,18.89,18.92,18.86,18.87,1133600.0,16.925,16.9519,16.8982,16.9071,1133600.0
2010-07-28 15:50:00,18.87,18.88,18.78,18.8,2237600.0,16.9071,16.9161,16.8265,16.8444,2237600.0
2010-07-29 09:30:00,18.69,18.72,18.28,18.36,3753200.0,16.7459,16.7727,16.3785,16.4502,3753200.0
2010-07-29 09:40:00,18.35,18.42,18.24,18.27,2452800.0,16.4412,16.5039,16.3427,16.3695,2452800.0
2010-07-29 09:50:00,18.27,18.27,18.14,18.2,2259600.0,16.3695,16.3695,16.2531,16.3068,2259600.0
2010-07-29 10:00:00,18.2,18.39,18.1,18.14,1772800.0,16.3068,16.4771,16.2172,16.2531,1772800.0
2010-07-29 10:10:00,18.14,18.15,18.07,18.13,1842400.0,16.2531,16.262,16.1903,16.2441,1842400.0
2010-07-29 10:20:00,18.13,18.16,18.0,18.0,2410000.0,16.2441,16.271,16.1276,16.1276,2410000.0
2010-07-29 10:30:00,18.0,18.03,17.94,17.98,3040400.0,16.1276,16.1545,16.0739,16.1097,3040400.0
2010-07-29 10:40:00,17.98,18.02,17.96,17.99,1955200.0,16.1097,16.1455,16.0918,16.1187,1955200.0
2010-07-29 10:50:00,17.99,18.1,17.98,18.02,2330800.0,16.1187,16.2172,16.1097,16.1455,2330800.0
2010-07-29 11:00:00,18.02,18.05,17.97,18.05,2031200.0,16.1455,16.1724,16.1007,16.1724,2031200.0
2010-07-29 11:10:00,18.05,18.07,17.97,17.97,1366000.0,16.1724,16.1903,16.1007,16.1007,1366000.0
2010-07-29 11:20:00,17.97,18.0,17.9,17.9,1570400.0,16.1007,16.1276,16.038,16.038,1570400.0
2010-07-29 11:30:00,17.9,18.01,17.85,18.0,2556400.0,16.038,16.1366,15.9932,16.1276,2556400.0
2010-07-29 11:40:00,18.0,18.01,17.94,17.98,1167600.0,16.1276,16.1366,16.0739,16.1097,1167600.0
2010-07-29 11:50:00,17.98,18.01,17.97,17.99,1409600.0,16.1097,16.1366,16.1007,16.1187,1409600.0
2010-07-29 12:00:00,17.99,17.99,17.88,17.89,1296000.0,16.1187,16.1187,16.0201,16.0291,1296000.0
2010-07-29 12:10:00,17.89,17.95,17.88,17.93,1149200.0,16.0291,16.0828,16.0201,16.0649,1149200.0
2010-07-29 12:20:00,17.93,17.94,17.89,17.9,789600.0,16.0649,16.0739,16.0291,16.038,789600.0
2010-07-29 12:30:00,17.9,17.95,17.9,17.91,652000.0,16.038,16.0828,16.038,16.047,652000.0
2010-07-29 12:40:00,17.91,17.95,17.88,17.95,796400.0,16.047,16.0828,16.0201,16.0828,796400.0
2010-07-29 12:50:00,17.95,17.97,17.94,17.96,662000.0,16.0828,16.1007,16.0739,16.0918,662000.0
2010-07-29 13:00:00,17.96,17.97,17.92,17.95,383200.0,16.0918,16.1007,16.0559,16.0828,383200.0
2010-07-29 13:10:00,17.95,17.95,17.9,17.95,528800.0,16.0828,16.0828,16.038,16.0828,528800.0
2010-07-29 13:20:00,17.95,17.98,17.95,17.98,427200.0,16.0828,16.1097,16.0828,16.1097,427200.0
2010-07-29 13:30:00,17.98,18.01,17.94,17.95,820000.0,16.1097,16.1366,16.0739,16.0828,820000.0
2010-07-29 13:40:00,17.95,18.0,17.94,17.96,624000.0,16.0828,16.1276,16.0739,16.0918,624000.0
2010-07-29 13:50:00,17.96,17.98,17.96,17.97,454800.0,16.0918,16.1097,16.0918,16.1007,454800.0
2010-07-29 14:00:00,17.97,17.98,17.93,17.93,659200.0,16.1007,16.1097,16.0649,16.0649,659200.0
2010-07-29 14:10:00,17.93,17.98,17.93,17.96,752400.0,16.0649,16.1097,16.0649,16.0918,752400.0
2010-07-29 14:20:00,17.96,17.97,17.89,17.94,1102000.0,16.0918,16.1007,16.0291,16.0739,1102000.0
2010-07-29 14:30:00,17.94,17.96,17.9,17.9,1096000.0,16.0739,16.0918,16.038,16.038,1096000.0
2010-07-29 14:40:00,17.9,17.93,17.87,17.9,1144000.0,16.038,16.0649,16.0111,16.038,1144000.0
2010-07-29 14:50:00,17.9,17.91,17.86,17.88,1110400.0,16.038,16.047,16.0022,16.0201,1110400.0
2010-07-29 15:00:00,17.88,17.89,17.84,17.84,1527200.0,16.0201,16.0291,15.9843,15.9843,1527200.0
2010-07-29 15:10:00,17.85,17.94,17.85,17.92,1832400.0,15.9932,16.0739,15.9932,16.0559,1832400.0
2010-07-29 15:20:00,17.93,17.96,17.9,17.96,1224800.0,16.0649,16.0918,16.038,16.0918,1224800.0
2010-07-29 15:30:00,17.96,17.98,17.9,17.97,1221200.0,16.0918,16.1097,16.038,16.1007,1221200.0
2010-07-29 15:40:00,17.96,17.99,17.95,17.97,1593200.0,16.0918,16.1187,16.0828,16.1007,1593200.0
2010-07-29 15:50:00,17.97,18.01,17.96,17.99,2474400.0,16.1007,16.1366,16.0918,16.1187,2474400.0
2010-07-30 09:30:00,17.9,17.95,17.84,17.9,1790800.0,16.038,16.0828,15.9843,16.038,1790800.0
2010-07-30 09:40:00,17.9,17.95,17.89,17.92,771200.0,16.038,16.0828,16.0291,16.0559,771200.0
2010-07-30 09:50:00,17.92,17.96,17.91,17.94,957200.0,16.0559,16.0918,16.047,16.0739,957200.0
2010-07-30 10:00:00,17.94,18.09,17.94,18.03,1204800.0,16.0739,16.2083,16.0739,16.1545,1204800.0
2010-07-30 10:10:00,18.03,18.09,17.9,17.94,1183600.0,16.1545,16.2083,16.038,16.0739,1183600.0
2010-07-30 10:20:00,17.95,18.04,17.93,18.03,640400.0,16.0828,16.1635,16.0649,16.1545,640400.0
2010-07-30 10:30:00,18.03,18.09,18.02,18.05,726400.0,16.1545,16.2083,16.1455,16.1724,726400.0
2010-07-30 10:40:00,18.05,18.14,18.04,18.14,887600.0,16.1724,16.2531,16.1635,16.2531,887600.0
2010-07-30 10:50:00,18.14,18.14,18.09,18.12,702800.0,16.2531,16.2531,16.2083,16.2351,702800.0
2010-07-30 11:00:00,18.11,18.22,18.1,18.19,1053600.0,16.2262,16.3247,16.2172,16.2979,1053600.0
2010-07-30 11:10:00,18.19,18.21,18.15,18.18,671600.0,16.2979,16.3158,16.262,16.2889,671600.0
2010-07-30 11:20:00,18.18,18.18,18.13,18.15,431200.0,16.2889,16.2889,16.2441,16.262,431200.0
2010-07-30 11:30:00,18.15,18.19,18.11,18.15,413600.0,16.262,16.2979,16.2262,16.262,413600.0
2010-07-30 11:40:00,18.15,18.15,18.1,18.14,504400.0,16.262,16.262,16.2172,16.2531,504400.0
2010-07-30 11:50:00,18.13,18.14,18.1,18.12,401600.0,16.2441,16.2531,16.2172,16.2351,401600.0
2010-07-30 12:00:00,18.12,18.13,18.08,18.08,493200.0,16.2351,16.2441,16.1993,16.1993,493200.0
2010-07-30 12:10:00,18.08,18.09,18.02,18.03,514000.0,16.1993,16.2083,16.1455,16.1545,514000.0
2010-07-30 12:20:00,18.03,18.08,18.03,18.07,259200.0,16.1545,16.1993,16.1545,16.1903,259200.0
2010-07-30 12:30:00,18.07,18.08,18.01,18.04,443600.0,16.1903,16.1993,16.1366,16.1635,443600.0
2010-07-30 12:40:00,18.04,18.13,18.04,18.1,539200.0,16.1635,16.2441,16.1635,16.2172,539200.0
2010-07-30 12:50:00,18.1,18.12,18.08,18.09,401200.0,16.2172,16.2351,16.1993,16.2083,401200.0
2010-07-30 13:00:00,18.09,18.16,18.08,18.16,615200.0,16.2083,16.271,16.1993,16.271,615200.0
2010-07-30 13:10:00,18.15,18.17,18.11,18.13,759600.0,16.262,16.2799,16.2262,16.2441,759600.0
2010-07-30 13:20:00,18.13,18.17,18.12,18.16,320400.0,16.2441,16.2799,16.2351,16.271,320400.0
2010-07-30 13:30:00,18.16,18.16,18.11,18.14,292800.0,16.271,16.271,16.2262,16.2531,292800.0
2010-07-30 13:40:00,18.14,18.2,18.14,18.18,364400.0,16.2531,16.3068,16.2531,16.2889,364400.0
2010-07-30 13:50:00,18.18,18.2,18.11,18.12,462400.0,16.2889,16.3068,16.2262,16.2351,462400.0
2010-07-30 14:00:00,18.12,18.17,18.11,18.13,497200.0,16.2351,16.2799,16.2262,16.2441,497200.0
2010-07-30 14:10:00,18.14,18.19,18.14,18.19,510800.0,16.2531,16.2979,16.2531,16.2979,510800.0
2010-07-30 14:20:00,18.19,18.21,18.18,18.2,474800.0,16.2979,16.3158,16.2889,16.3068,474800.0
2010-07-30 14:30:00,18.2,18.25,18.2,18.23,643200.0,16.3068,16.3516,16.3068,16.3337,643200.0
2010-07-30 14:40:00,18.24,18.28,18.23,18.27,724000.0,16.3427,16.3785,16.3337,16.3695,724000.0
2010-07-30 14:50:00,18.26,18.29,18.26,18.27,566800.0,16.3606,16.3875,16.3606,16.3695,566800.0
2010-07-30 15:00:00,18.27,18.31,18.26,18.31,736400.0,16.3695,16.4054,16.3606,16.4054,736400.0
2010-07-30 15:10:00,18.31,18.35,18.3,18.33,750800.0,16.4054,16.4412,16.3964,16.4233,750800.0
2010-07-30 15:20:00,18.33,18.37,18.31,18.36,812000.0,16.4233,16.4591,16.4054,16.4502,812000.0
2010-07-30 15:30:00,18.36,18.38,18.34,18.36,851600.0,16.4502,16.4681,16.4323,16.4502,851600.0
2010-07-30 15:40:00,18.35,18.41,18.35,18.36,1248400.0,16.4412,16.495,16.4412,16.4502,1248400.0
2010-07-30 15:50:00,18.36,18.38,18.32,18.33,1492000.0,16.4502,16.4681,16.4143,16.4233,1492000.0
2010-08-02 09:30:00,17.75,18.0,17.74,18.0,5037600.0,15.9036,16.1276,15.8947,16.1276,5037600.0
2010-08-02 09:40:00,18.0,18.0,17.9,17.96,2829600.0,16.1276,16.1276,16.038,16.0918,2829600.0
2010-08-02 09:50:00,17.96,17.99,17.9,17.92,2154000.0,16.0918,16.1187,16.038,16.0559,2154000.0
2010-08-02 10:00:00,17.92,17.97,17.75,17.85,4209600.0,16.0559,16.1007,15.9036,15.9932,4209600.0
2010-08-02 10:10:00,17.85,17.94,17.81,17.93,2395600.0,15.9932,16.0739,15.9574,16.0649,2395600.0
2010-08-02 10:20:00,17.93,17.97,17.89,17.92,1738800.0,16.0649,16.1007,16.0291,16.0559,1738800.0
2010-08-02 10:30:00,17.92,17.93,17.81,17.82,1651600.0,16.0559,16.0649,15.9574,15.9663,1651600.0
2010-08-02 10:40:00,17.82,17.82,17.77,17.8,1875200.0,15.9663,15.9663,15.9216,15.9484,1875200.0
2010-08-02 10:50:00,17.8,17.81,17.77,17.79,1429200.0,15.9484,15.9574,15.9216,15.9395,1429200.0
2010-08-02 11:00:00,17.79,17.87,17.79,17.81,1214400.0,15.9395,16.0111,15.9395,15.9574,1214400.0
2010-08-02 11:10:00,17.81,17.82,17.79,17.82,715600.0,15.9574,15.9663,15.9395,15.9663,715600.0
2010-08-02 11:20:00,17.82,17.83,17.8,17.82,793200.0,15.9663,15.9753,15.9484,15.9663,793200.0
2010-08-02 11:30:00,17.82,17.83,17.8,17.82,1084000.0,15.9663,15.9753,15.9484,15.9663,1084000.0
2010-08-02 11:40:00,17.82,17.89,17.81,17.86,900800.0,15.9663,16.0291,15.9574,16.0022,900800.0
2010-08-02 11:50:00,17.86,17.88,17.86,17.87,864400.0,16.0022,16.0201,16.0022,16.0111,864400.0
2010-08-02 12:00:00,17.87,17.88,17.82,17.85,828800.0,16.0111,16.0201,15.9663,15.9932,828800.0
2010-08-02 12:10:00,17.85,17.89,17.84,17.88,840000.0,15.9932,16.0291,15.9843,16.0201,840000.0
2010-08-02 12:20:00,17.88,17.96,17.86,17.94,858400.0,16.0201,16.0918,16.0022,16.0739,858400.0
2010-08-02 12:30:00,17.94,17.95,17.86,17.87,887200.0,16.0739,16.0828,16.0022,16.0111,887200.0
2010-08-02 12:40:00,17.86,17.9,17.86,17.89,974000.0,16.0022,16.038,16.0022,16.0291,974000.0
2010-08-02 12:50:00,17.89,17.96,17.89,17.93,692800.0,16.0291,16.0918,16.0291,16.0649,692800.0
2010-08-02 13:00:00,17.93,17.95,17.88,17.89,770400.0,16.0649,16.0828,16.0201,16.0291,770400.0
2010-08-02 13:10:00,17.88,17.91,17.86,17.87,688400.0,16.0201,16.047,16.0022,16.0111,688400.0
2010-08-02 13:20:00,17.88,17.91,17.87,17.91,647200.0,16.0201,16.047,16.0111,16.047,647200.0
2010-08-02 13:30:00,17.91,17.94,17.89,17.93,540800.0,16.047,16.0739,16.0291,16.0649,540800.0
2010-08-02 13:40:00,17.93,17.94,17.92,17.93,442000.0,16.0649,16.0739,16.0559,16.0649,442000.0
2010-08-02 13:50:00,17.93,17.96,17.92,17.93,510400.0,16.0649,16.0918,16.0559,16.0649,510400.0
2010-08-02 14:00:00,17.93,17.96,17.91,17.92,554000.0,16.0649,16.0918,16.047,16.0559,554000.0
2010-08-02 14:10:00,17.92,17.96,17.92,17.95,411600.0,16.0559,16.0918,16.0559,16.0828,411600.0
2010-08-02 14:20:00,17.95,17.95,17.85,17.94,1371600.0,16.0828,16.0828,15.9932,16.0739,1371600.0
2010-08-02 14:30:00,17.94,18.0,17.94,17.99,1225200.0,16.0739,16.1276,16.0739,16.1187,1225200.0
2010-08-02 14:40:00,17.99,18.01,17.97,17.99,837200.0,16.1187,16.1366,16.1007,16.1187,837200.0
2010-08-02 14:50:00,17.98,18.07,17.97,18.03,1341200.0,16.1097,16.1903,16.1007,16.1545,1341200.0
2010-08-02 15:00:00,18.03,18.09,18.02,18.08,780000.0,16.1545,16.2083,16.1455,16.1993,780000.0
2010-08-02 15:10:00,18.08,18.1,18.07,18.07,907600.0,16.1993,16.2172,16.1903,16.1903,907600.0
2010-08-02 15:20:00,18.08,18.08,18.04,18.05,725200.0,16.1993,16.1993,16.1635,16.1724,725200.0
2010-08-02 15:30:00,18.06,18.07,18.04,18.05,1288400.0,16.1814,16.1903,16.1635,16.1724,1288400.0
2010-08-02 15:40:00,18.06,18.08,18.04,18.05,1280000.0,16.1814,16.1993,16.1635,16.1724,1280000.0
2010-08-02 15:50:00,18.05,18.06,18.01,18.06,2272800.0,16.1724,16.1814,16.1366,16.1814,2272800.0
2010-08-03 09:30:00,17.91,18.05,17.86,18.02,2806400.0,16.047,16.1724,16.0022,16.1455,2806400.0
2010-08-03 09:40:00,18.02,18.08,17.95,18.07,2100000.0,16.1455,16.1993,16.0828,16.1903,2100000.0
2010-08-03 09:50:00,18.07,18.21,18.05,18.16,2447200.0,16.1903,16.3158,16.1724,16.271,2447200.0
2010-08-03 10:00:00,18.16,18.3,18.09,18.18,3081200.0,16.271,16.3964,16.2083,16.2889,3081200.0
2010-08-03 10:10:00,18.18,18.3,18.13,18.28,1716000.0,16.2889,16.3964,16.2441,16.3785,1716000.0
2010-08-03 10:20:00,18.28,18.31,18.21,18.26,1638000.0,16.3785,16.4054,16.3158,16.3606,1638000.0
2010-08-03 10:30:00,18.26,18.34,18.21,18.33,1348800.0,16.3606,16.4323,16.3158,16.4233,1348800.0
2010-08-03 10:40:00,18.33,18.34,18.27,18.32,918400.0,16.4233,16.4323,16.3695,16.4143,918400.0
2010-08-03 10:50:00,18.32,18.33,18.27,18.28,739200.0,16.4143,16.4233,16.3695,16.3785,739200.0
2010-08-03 11:00:00,18.29,18.3,18.27,18.27,714400.0,16.3875,16.3964,16.3695,16.3695,714400.0
2010-08-03 11:10:00,18.28,18.32,18.27,18.31,536000.0,16.3785,16.4143,16.3695,16.4054,536000.0
2010-08-03 11:20:00,18.31,18.35,18.29,18.35,732400.0,16.4054,16.4412,16.3875,16.4412,732400.0
2010-08-03 11:30:00,18.35,18.38,18.35,18.37,749600.0,16.4412,16.4681,16.4412,16.4591,749600.0
2010-08-03 11:40:00,18.37,18.37,18.31,18.32,543600.0,16.4591,16.4591,16.4054,16.4143,543600.0
2010-08-03 11:50:00,18.32,18.37,18.32,18.33,491200.0,16.4143,16.4591,16.4143,16.4233,491200.0
2010-08-03 12:00:00,18.33,18.35,18.29,18.3,526000.0,16.4233,16.4412,16.3875,16.3964,526000.0
2010-08-03 12:10:00,18.3,18.3,18.2,18.24,590800.0,16.3964,16.3964,16.3068,16.3427,590800.0
2010-08-03 12:20:00,18.24,18.26,18.2,18.2,486000.0,16.3427,16.3606,16.3068,16.3068,486000.0
2010-08-03 12:30:00,18.2,18.3,18.2,18.29,444000.0,16.3068,16.3964,16.3068,16.3875,444000.0
2010-08-03 12:40:00,18.29,18.34,18.29,18.31,390000.0,16.3875,16.4323,16.3875,16.4054,390000.0
2010-08-03 12:50:00,18.32,18.33,18.3,18.33,389600.0,16.4143,16.4233,16.3964,16.4233,389600.0
2010-08-03 13:00:00,18.33,18.33,18.28,18.32,411600.0,16.4233,16.4233,16.3785,16.4143,411600.0
2010-08-03 13:10:00,18.32,18.33,18.28,18.33,452000.0,16.4143,16.4233,16.3785,16.4233,452000.0
2010-08-03 13:20:00,18.33,18.34,18.3,18.3,441600.0,16.4233,16.4323,16.3964,16.3964,441600.0
2010-08-03 13:30:00,18.3,18.32,18.28,18.29,357200.0,16.3964,16.4143,16.3785,16.3875,357200.0
2010-08-03 13:40:00,18.29,18.29,18.27,18.28,299600.0,16.3875,16.3875,16.3695,16.3785,299600.0
2010-08-03 13:50:00,18.28,18.31,18.27,18.29,457200.0,16.3785,16.4054,16.3695,16.3875,457200.0
2010-08-03 14:00:00,18.29,18.3,18.27,18.29,268400.0,16.3875,16.3964,16.3695,16.3875,268400.0
2010-08-03 14:10:00,18.29,18.31,18.28,18.3,418000.0,16.3875,16.4054,16.3785,16.3964,418000.0
2010-08-03 14:20:00,18.3,18.3,18.27,18.3,242800.0,16.3964,16.3964,16.3695,16.3964,242800.0
2010-08-03 14:30:00,18.3,18.33,18.29,18.32,466400.0,16.3964,16.4233,16.3875,16.4143,466400.0
2010-08-03 14:40:00,18.32,18.33,18.3,18.32,562800.0,16.4143,16.4233,16.3964,16.4143,562800.0
2010-08-03 14:50:00,18.32,18.35,18.3,18.34,634400.0,16.4143,16.4412,16.3964,16.4323,634400.0
2010-08-03 15:00:00,18.34,18.37,18.33,18.37,606000.0,16.4323,16.4591,16.4233,16.4591,606000.0
2010-08-03 15:10:00,18.37,18.37,18.31,18.31,407200.0,16.4591,16.4591,16.4054,16.4054,407200.0
2010-08-03 15:20:00,18.31,18.31,18.24,18.24,656800.0,16.4054,16.4054,16.3427,16.3427,656800.0
2010-08-03 15:30:00,18.24,18.28,18.24,18.26,572800.0,16.3427,16.3785,16.3427,16.3606,572800.0
2010-08-03 15:40:00,18.26,18.27,18.21,18.24,1043200.0,16.3606,16.3695,16.3158,16.3427,1043200.0
2010-08-03 15:50:00,18.24,18.26,18.23,18.25,1052000.0,16.3427,16.3606,16.3337,16.3516,1052000.0
2010-08-04 09:30:00,18.3,18.35,18.25,18.29,836400.0,16.3964,16.4412,16.3516,16.3875,836400.0
2010-08-04 09:40:00,18.3,18.31,18.21,18.26,792000.0,16.3964,16.4054,16.3158,16.3606,792000.0
2010-08-04 09:50:00,18.27,18.27,18.13,18.16,860000.0,16.3695,16.3695,16.2441,16.271,860000.0
2010-08-04 10:00:00,18.16,18.25,18.16,18.23,524400.0,16.271,16.3516,16.271,16.3337,524400.0
2010-08-04 10:10:00,18.24,18.25,18.18,18.18,318400.0,16.3427,16.3516,16.2889,16.2889,318400.0
2010-08-04 10:20:00,18.18,18.2,18.15,18.16,281200.0,16.2889,16.3068,16.262,16.271,281200.0
2010-08-04 10:30:00,18.16,18.17,18.1,18.14,450400.0,16.271,16.2799,16.2172,16.2531,450400.0
2010-08-04 10:40:00,18.12,18.2,18.11,18.17,556800.0,16.2351,16.3068,16.2262,16.2799,556800.0
2010-08-04 10:50:00,18.17,18.2,18.15,18.19,284800.0,16.2799,16.3068,16.262,16.2979,284800.0
2010-08-04 11:00:00,18.19,18.2,18.16,18.2,184800.0,16.2979,16.3068,16.271,16.3068,184800.0
2010-08-04 11:10:00,18.2,18.27,18.18,18.24,481200.0,16.3068,16.3695,16.2889,16.3427,481200.0
2010-08-04 11:20:00,18.24,18.26,18.2,18.2,282000.0,16.3427,16.3606,16.3068,16.3068,282000.0
2010-08-04 11:30:00,18.2,18.22,18.18,18.21,231600.0,16.3068,16.3247,16.2889,16.3158,231600.0
2010-08-04 11:40:00,18.21,18.21,18.18,18.19,112800.0,16.3158,16.3158,16.2889,16.2979,112800.0
2010-08-04 11:50:00,18.19,18.23,18.18,18.19,191600.0,16.2979,16.3337,16.2889,16.2979,191600.0
2010-08-04 12:00:00,18.2,18.21,18.17,18.18,220800.0,16.3068,16.3158,16.2799,16.2889,220800.0
2010-08-04 12:10:00,18.18,18.2,18.16,18.2,452000.0,16.2889,16.3068,16.271,16.3068,452000.0
2010-08-04 12:20:00,18.2,18.2,18.16,18.17,338800.0,16.3068,16.3068,16.271,16.2799,338800.0
2010-08-04 12:30:00,18.18,18.21,18.17,18.2,308400.0,16.2889,16.3158,16.2799,16.3068,308400.0
2010-08-04 12:40:00,18.2,18.2,18.18,18.18,298800.0,16.3068,16.3068,16.2889,16.2889,298800.0
2010-08-04 12:50:00,18.18,18.18,18.15,18.18,392800.0,16.2889,16.2889,16.262,16.2889,392800.0
2010-08-04 13:00:00,18.18,18.2,18.14,18.17,389200.0,16.2889,16.3068,16.2531,16.2799,389200.0
2010-08-04 13:10:00,18.17,18.17,18.13,18.13,368800.0,16.2799,16.2799,16.2441,16.2441,368800.0
2010-08-04 13:20:00,18.13,18.14,18.1,18.14,672800.0,16.2441,16.2531,16.2172,16.2531,672800.0
2010-08-04 13:30:00,18.14,18.17,18.11,18.15,430800.0,16.2531,16.2799,16.2262,16.262,430800.0
2010-08-04 13:40:00,18.15,18.16,18.13,18.14,274000.0,16.262,16.271,16.2441,16.2531,274000.0
2010-08-04 13:50:00,18.14,18.14,18.1,18.13,341200.0,16.2531,16.2531,16.2172,16.2441,341200.0
2010-08-04 14:00:00,18.12,18.18,18.11,18.18,358000.0,16.2351,16.2889,16.2262,16.2889,358000.0
2010-08-04 14:10:00,18.18,18.2,18.17,18.18,455200.0,16.2889,16.3068,16.2799,16.2889,455200.0
2010-08-04 14:20:00,18.18,18.19,18.14,18.18,335600.0,16.2889,16.2979,16.2531,16.2889,335600.0
2010-08-04 14:30:00,18.18,18.18,18.14,18.14,466400.0,16.2889,16.2889,16.2531,16.2531,466400.0
2010-08-04 14:40:00,18.14,18.16,18.13,18.14,602400.0,16.2531,16.271,16.2441,16.2531,602400.0
2010-08-04 14:50:00,18.14,18.15,18.11,18.12,518400.0,16.2531,16.262,16.2262,16.2351,518400.0
2010-08-04 15:00:00,18.13,18.13,18.11,18.12,658400.0,16.2441,16.2441,16.2262,16.2351,658400.0
2010-08-04 15:10:00,18.12,18.14,18.11,18.13,869200.0,16.2351,16.2531,16.2262,16.2441,869200.0
2010-08-04 15:20:00,18.13,18.14,18.11,18.13,860400.0,16.2441,16.2531,16.2262,16.2441,860400.0
2010-08-04 15:30:00,18.13,18.13,18.11,18.13,993200.0,16.2441,16.2441,16.2262,16.2441,993200.0
2010-08-04 15:40:00,18.12,18.13,18.11,18.12,970000.0,16.2351,16.2441,16.2262,16.2351,970000.0
2010-08-04 15:50:00,18.13,18.13,18.1,18.11,1280800.0,16.2441,16.2441,16.2172,16.2262,1280800.0
2010-08-05 09:30:00,18.02,18.1,18.0,18.03,1891600.0,16.1455,16.2172,16.1276,16.1545,1891600.0
2010-08-05 09:40:00,18.03,18.07,18.03,18.04,1770400.0,16.1545,16.1903,16.1545,16.1635,1770400.0
2010-08-05 09:50:00,18.04,18.06,18.01,18.03,1578000.0,16.1635,16.1814,16.1366,16.1545,1578000.0
2010-08-05 10:00:00,18.03,18.06,18.01,18.03,802800.0,16.1545,16.1814,16.1366,16.1545,802800.0
2010-08-05 10:10:00,18.03,18.05,18.0,18.03,1504400.0,16.1545,16.1724,16.1276,16.1545,1504400.0
2010-08-05 10:20:00,18.04,18.05,18.0,18.02,841200.0,16.1635,16.1724,16.1276,16.1455,841200.0
2010-08-05 10:30:00,18.02,18.03,18.01,18.02,408400.0,16.1455,16.1545,16.1366,16.1455,408400.0
2010-08-05 10:40:00,18.02,18.03,17.98,17.99,901600.0,16.1455,16.1545,16.1097,16.1187,901600.0
2010-08-05 10:50:00,17.99,18.01,17.99,18.0,717600.0,16.1187,16.1366,16.1187,16.1276,717600.0
2010-08-05 11:00:00,18.0,18.0,17.93,17.93,1239600.0,16.1276,16.1276,16.0649,16.0649,1239600.0
2010-08-05 11:10:00,17.93,17.95,17.92,17.95,782400.0,16.0649,16.0828,16.0559,16.0828,782400.0
2010-08-05 11:20:00,17.95,17.96,17.94,17.96,603200.0,16.0828,16.0918,16.0739,16.0918,603200.0
2010-08-05 11:30:00,17.96,17.97,17.94,17.96,595600.0,16.0918,16.1007,16.0739,16.0918,595600.0
2010-08-05 11:40:00,17.96,17.99,17.96,17.99,592400.0,16.0918,16.1187,16.0918,16.1187,592400.0
2010-08-05 11:50:00,17.99,18.0,17.97,17.97,475200.0,16.1187,16.1276,16.1007,16.1007,475200.0
2010-08-05 12:00:00,17.97,18.01,17.96,18.0,465600.0,16.1007,16.1366,16.0918,16.1276,465600.0
2010-08-05 12:10:00,18.0,18.01,18.0,18.0,413600.0,16.1276,16.1366,16.1276,16.1276,413600.0
2010-08-05 12:20:00,18.0,18.01,17.98,17.98,330800.0,16.1276,16.1366,16.1097,16.1097,330800.0
2010-08-05 12:30:00,17.98,17.99,17.96,17.97,276800.0,16.1097,16.1187,16.0918,16.1007,276800.0
2010-08-05 12:40:00,17.97,18.0,17.96,17.99,270400.0,16.1007,16.1276,16.0918,16.1187,270400.0
2010-08-05 12:50:00,17.99,18.0,17.97,17.99,203600.0,16.1187,16.1276,16.1007,16.1187,203600.0
2010-08-05 13:00:00,17.99,18.0,17.96,17.98,298400.0,16.1187,16.1276,16.0918,16.1097,298400.0
2010-08-05 13:10:00,17.98,17.98,17.93,17.94,332400.0,16.1097,16.1097,16.0649,16.0739,332400.0
2010-08-05 13:20:00,17.94,17.96,17.93,17.96,459200.0,16.0739,16.0918,16.0649,16.0918,459200.0
2010-08-05 13:30:00,17.96,17.97,17.93,17.93,482800.0,16.0918,16.1007,16.0649,16.0649,482800.0
2010-08-05 13:40:00,17.94,17.95,17.92,17.93,613600.0,16.0739,16.0828,16.0559,16.0649,613600.0
2010-08-05 13:50:00,17.92,17.93,17.9,17.91,724000.0,16.0559,16.0649,16.038,16.047,724000.0
2010-08-05 14:00:00,17.91,17.92,17.9,17.92,498400.0,16.047,16.0559,16.038,16.0559,498400.0
2010-08-05 14:10:00,17.92,17.92,17.9,17.92,872800.0,16.0559,16.0559,16.038,16.0559,872800.0
2010-08-05 14:20:00,17.92,17.93,17.89,17.89,792400.0,16.0559,16.0649,16.0291,16.0291,792400.0
2010-08-05 14:30:00,17.9,17.9,17.89,17.89,449600.0,16.038,16.038,16.0291,16.0291,449600.0
2010-08-05 14:40:00,17.89,17.91,17.89,17.9,620000.0,16.0291,16.047,16.0291,16.038,620000.0
2010-08-05 14:50:00,17.9,17.91,17.89,17.89,475600.0,16.038,16.047,16.0291,16.0291,475600.0
2010-08-05 15:00:00,17.89,17.92,17.89,17.9,862000.0,16.0291,16.0559,16.0291,16.038,862000.0
2010-08-05 15:10:00,17.9,17.9,17.88,17.88,1005200.0,16.038,16.038,16.0201,16.0201,1005200.0
2010-08-05 15:20:00,17.88,17.89,17.86,17.87,1160800.0,16.0201,16.0291,16.0022,16.0111,1160800.0
2010-08-05 15:30:00,17.87,17.88,17.86,17.87,909200.0,16.0111,16.0201,16.0022,16.0111,909200.0
2010-08-05 15:40:00,17.87,17.88,17.83,17.85,1242400.0,16.0111,16.0201,15.9753,15.9932,1242400.0
2010-08-05 15:50:00,17.85,17.88,17.84,17.86,1494800.0,15.9932,16.0201,15.9843,16.0022,1494800.0
2010-08-06 09:30:00,17.79,17.86,17.77,17.81,1344800.0,15.9395,16.0022,15.9216,15.9574,1344800.0
2010-08-06 09:40:00,17.81,17.94,17.72,17.93,2247600.0,15.9574,16.0739,15.8768,16.0649,2247600.0
2010-08-06 09:50:00,17.93,17.94,17.88,17.93,722400.0,16.0649,16.0739,16.0201,16.0649,722400.0
2010-08-06 10:00:00,17.92,17.93,17.87,17.9,603200.0,16.0559,16.0649,16.0111,16.038,603200.0
2010-08-06 10:10:00,17.9,17.96,17.88,17.95,654400.0,16.038,16.0918,16.0201,16.0828,654400.0
2010-08-06 10:20:00,17.94,17.99,17.92,17.96,470400.0,16.0739,16.1187,16.0559,16.0918,470400.0
2010-08-06 10:30:00,17.96,17.98,17.95,17.96,332000.0,16.0918,16.1097,16.0828,16.0918,332000.0
2010-08-06 10:40:00,17.96,17.97,17.85,17.89,658000.0,16.0918,16.1007,15.9932,16.0291,658000.0
2010-08-06 10:50:00,17.89,17.93,17.83,17.87,480000.0,16.0291,16.0649,15.9753,16.0111,480000.0
2010-08-06 11:00:00,17.87,17.9,17.83,17.87,463600.0,16.0111,16.038,15.9753,16.0111,463600.0
2010-08-06 11:10:00,17.87,17.91,17.85,17.89,409600.0,16.0111,16.047,15.9932,16.0291,409600.0
2010-08-06 11:20:00,17.89,17.93,17.88,17.91,376400.0,16.0291,16.0649,16.0201,16.047,376400.0
2010-08-06 11:30:00,17.91,17.91,17.88,17.9,276000.0,16.047,16.047,16.0201,16.038,276000.0
2010-08-06 11:40:00,17.9,17.91,17.87,17.89,203600.0,16.038,16.047,16.0111,16.0291,203600.0
2010-08-06 11:50:00,17.89,17.94,17.87,17.94,306000.0,16.0291,16.0739,16.0111,16.0739,306000.0
2010-08-06 12:00:00,17.93,17.93,17.88,17.89,192800.0,16.0649,16.0649,16.0201,16.0291,192800.0
2010-08-06 12:10:00,17.89,17.91,17.88,17.91,284800.0,16.0291,16.047,16.0201,16.047,284800.0
2010-08-06 12:20:00,17.91,18.0,17.9,17.92,472000.0,16.047,16.1276,16.038,16.0559,472000.0
2010-08-06 12:30:00,17.92,17.93,17.89,17.9,199600.0,16.0559,16.0649,16.0291,16.038,199600.0
2010-08-06 12:40:00,17.89,17.91,17.85,17.89,450800.0,16.0291,16.047,15.9932,16.0291,450800.0
2010-08-06 12:50:00,17.89,17.9,17.87,17.88,196400.0,16.0291,16.038,16.0111,16.0201,196400.0
2010-08-06 13:00:00,17.88,17.92,17.85,17.86,461200.0,16.0201,16.0559,15.9932,16.0022,461200.0
2010-08-06 13:10:00,17.85,17.89,17.85,17.86,230800.0,15.9932,16.0291,15.9932,16.0022,230800.0
2010-08-06 13:20:00,17.86,17.91,17.86,17.91,205200.0,16.0022,16.047,16.0022,16.047,205200.0
2010-08-06 13:30:00,17.9,17.92,17.87,17.89,202400.0,16.038,16.0559,16.0111,16.0291,202400.0
2010-08-06 13:40:00,17.89,17.93,17.89,17.92,247200.0,16.0291,16.0649,16.0291,16.0559,247200.0
2010-08-06 13:50:00,17.93,17.95,17.91,17.95,235600.0,16.0649,16.0828,16.047,16.0828,235600.0
2010-08-06 14:00:00,17.94,17.96,17.92,17.95,296400.0,16.0739,16.0918,16.0559,16.0828,296400.0
2010-08-06 14:10:00,17.95,17.96,17.93,17.95,229600.0,16.0828,16.0918,16.0649,16.0828,229600.0
2010-08-06 14:20:00,17.95,17.97,17.93,17.97,234800.0,16.0828,16.1007,16.0649,16.1007,234800.0
2010-08-06 14:30:00,17.97,17.98,17.94,17.94,222400.0,16.1007,16.1097,16.0739,16.0739,222400.0
2010-08-06 14:40:00,17.94,17.96,17.89,17.95,629600.0,16.0739,16.0918,16.0291,16.0828,629600.0
2010-08-06 14:50:00,17.95,17.97,17.93,17.94,490000.0,16.0828,16.1007,16.0649,16.0739,490000.0
2010-08-06 15:00:00,17.94,17.96,17.9,17.93,571600.0,16.0739,16.0918,16.038,16.0649,571600.0
2010-08-06 15:10:00,17.93,17.96,17.92,17.96,361600.0,16.0649,16.0918,16.0559,16.0918,361600.0
2010-08-06 15:20:00,17.96,18.03,17.96,17.99,873600.0,16.0918,16.1545,16.0918,16.1187,873600.0
2010-08-06 15:30:00,18.0,18.01,17.98,18.0,427200.0,16.1276,16.1366,16.1097,16.1276,427200.0
2010-08-06 15:40:00,18.0,18.05,17.99,18.05,567600.0,16.1276,16.1724,16.1187,16.1724,567600.0
2010-08-06 15:50:00,18.04,18.05,18.01,18.04,736400.0,16.1635,16.1724,16.1366,16.1635,736400.0
2010-08-09 09:30:00,18.28,18.32,18.2,18.32,1758000.0,16.3785,16.4143,16.3068,16.4143,1758000.0
2010-08-09 09:40:00,18.32,18.35,18.21,18.22,1227200.0,16.4143,16.4412,16.3158,16.3247,1227200.0
2010-08-09 09:50:00,18.22,18.32,18.22,18.32,820800.0,16.3247,16.4143,16.3247,16.4143,820800.0
2010-08-09 10:00:00,18.32,18.38,18.32,18.36,836400.0,16.4143,16.4681,16.4143,16.4502,836400.0
2010-08-09 10:10:00,18.36,18.41,18.35,18.37,1271200.0,16.4502,16.495,16.4412,16.4591,1271200.0
2010-08-09 10:20:00,18.38,18.41,18.34,18.35,626800.0,16.4681,16.495,16.4323,16.4412,626800.0
2010-08-09 10:30:00,18.34,18.44,18.34,18.43,951200.0,16.4323,16.5219,16.4323,16.5129,951200.0
2010-08-09 10:40:00,18.43,18.48,18.43,18.46,773600.0,16.5129,16.5577,16.5129,16.5398,773600.0
2010-08-09 10:50:00,18.46,18.48,18.42,18.48,851600.0,16.5398,16.5577,16.5039,16.5577,851600.0
2010-08-09 11:00:00,18.48,18.49,18.46,18.48,569600.0,16.5577,16.5667,16.5398,16.5577,569600.0
2010-08-09 11:10:00,18.48,18.5,18.47,18.5,590800.0,16.5577,16.5756,16.5487,16.5756,590800.0
2010-08-09 11:20:00,18.5,18.53,18.46,18.5,1047600.0,16.5756,16.6025,16.5398,16.5756,1047600.0
2010-08-09 11:30:00,18.5,18.52,18.49,18.49,258000.0,16.5756,16.5935,16.5667,16.5667,258000.0
2010-08-09 11:40:00,18.5,18.53,18.49,18.52,434800.0,16.5756,16.6025,16.5667,16.5935,434800.0
2010-08-09 11:50:00,18.52,18.52,18.45,18.46,553600.0,16.5935,16.5935,16.5308,16.5398,553600.0
2010-08-09 12:00:00,18.46,18.52,18.44,18.51,262800.0,16.5398,16.5935,16.5219,16.5846,262800.0
2010-08-09 12:10:00,18.51,18.54,18.5,18.54,256000.0,16.5846,16.6115,16.5756,16.6115,256000.0
2010-08-09 12:20:00,18.53,18.57,18.53,18.56,476400.0,16.6025,16.6383,16.6025,16.6294,476400.0
2010-08-09 12:30:00,18.56,18.56,18.5,18.52,1023600.0,16.6294,16.6294,16.5756,16.5935,1023600.0
2010-08-09 12:40:00,18.52,18.57,18.52,18.56,312400.0,16.5935,16.6383,16.5935,16.6294,312400.0
2010-08-09 12:50:00,18.56,18.57,18.55,18.56,209600.0,16.6294,16.6383,16.6204,16.6294,209600.0
2010-08-09 13:00:00,18.55,18.57,18.54,18.57,204400.0,16.6204,16.6383,16.6115,16.6383,204400.0
2010-08-09 13:10:00,18.57,18.57,18.56,18.57,157200.0,16.6383,16.6383,16.6294,16.6383,157200.0
2010-08-09 13:20:00,18.57,18.58,18.56,18.56,301600.0,16.6383,16.6473,16.6294,16.6294,301600.0
2010-08-09 13:30:00,18.57,18.58,18.56,18.58,230400.0,16.6383,16.6473,16.6294,16.6473,230400.0
2010-08-09 13:40:00,18.58,18.59,18.57,18.59,267200.0,16.6473,16.6563,16.6383,16.6563,267200.0
2010-08-09 13:50:00,18.59,18.6,18.58,18.59,400400.0,16.6563,16.6652,16.6473,16.6563,400400.0
2010-08-09 14:00:00,18.59,18.62,18.59,18.59,350800.0,16.6563,16.6831,16.6563,16.6563,350800.0
2010-08-09 14:10:00,18.59,18.63,18.58,18.63,653600.0,16.6563,16.6921,16.6473,16.6921,653600.0
2010-08-09 14:20:00,18.63,18.67,18.62,18.67,714400.0,16.6921,16.7279,16.6831,16.7279,714400.0
2010-08-09 14:30:00,18.67,18.69,18.64,18.65,759200.0,16.7279,16.7459,16.7011,16.71,759200.0
2010-08-09 14:40:00,18.65,18.67,18.63,18.66,720400.0,16.71,16.7279,16.6921,16.719,720400.0
2010-08-09 14:50:00,18.66,18.67,18.64,18.66,431200.0,16.719,16.7279,16.7011,16.719,431200.0
2010-08-09 15:00:00,18.66,18.66,18.65,18.66,533600.0,16.719,16.719,16.71,16.719,533600.0
2010-08-09 15:10:00,18.66,18.68,18.65,18.66,914000.0,16.719,16.7369,16.71,16.719,914000.0
2010-08-09 15:20:00,18.66,18.7,18.66,18.68,1194400.0,16.719,16.7548,16.719,16.7369,1194400.0
2010-08-09 15:30:00,18.69,18.71,18.68,18.7,788400.0,16.7459,16.7638,16.7369,16.7548,788400.0
2010-08-09 15:40:00,18.7,18.72,18.68,18.69,1167600.0,16.7548,16.7727,16.7369,16.7459,1167600.0
2010-08-09 15:50:00,18.69,18.7,18.68,18.69,1754800.0,16.7459,16.7548,16.7369,16.7459,1754800.0
2010-08-10 09:30:00,18.52,18.75,18.52,18.65,1314000.0,16.5935,16.7996,16.5935,16.71,1314000.0
2010-08-10 09:40:00,18.65,18.67,18.54,18.61,741600.0,16.71,16.7279,16.6115,16.6742,741600.0
2010-08-10 09:50:00,18.61,18.65,18.52,18.62,617200.0,16.6742,16.71,16.5935,16.6831,617200.0
2010-08-10 10:00:00,18.62,18.73,18.59,18.72,713200.0,16.6831,16.7817,16.6563,16.7727,713200.0
2010-08-10 10:10:00,18.73,18.73,18.64,18.65,529200.0,16.7817,16.7817,16.7011,16.71,529200.0
2010-08-10 10:20:00,18.65,18.73,18.65,18.68,358800.0,16.71,16.7817,16.71,16.7369,358800.0
2010-08-10 10:30:00,18.67,18.67,18.6,18.66,349200.0,16.7279,16.7279,16.6652,16.719,349200.0
2010-08-10 10:40:00,18.66,18.72,18.65,18.7,418000.0,16.719,16.7727,16.71,16.7548,418000.0
2010-08-10 10:50:00,18.7,18.71,18.68,18.69,168800.0,16.7548,16.7638,16.7369,16.7459,168800.0
2010-08-10 11:00:00,18.69,18.78,18.68,18.76,755200.0,16.7459,16.8265,16.7369,16.8086,755200.0
2010-08-10 11:10:00,18.77,18.83,18.76,18.83,934400.0,16.8175,16.8713,16.8086,16.8713,934400.0
2010-08-10 11:20:00,18.83,18.84,18.79,18.79,581600.0,16.8713,16.8802,16.8354,16.8354,581600.0
2010-08-10 11:30:00,18.79,18.8,18.77,18.79,334800.0,16.8354,16.8444,16.8175,16.8354,334800.0
2010-08-10 11:40:00,18.79,18.8,18.75,18.77,335600.0,16.8354,16.8444,16.7996,16.8175,335600.0
2010-08-10 11:50:00,18.77,18.78,18.71,18.72,510400.0,16.8175,16.8265,16.7638,16.7727,510400.0
2010-08-10 12:00:00,18.72,18.73,18.66,18.67,329200.0,16.7727,16.7817,16.719,16.7279,329200.0
2010-08-10 12:10:00,18.67,18.68,18.66,18.67,250800.0,16.7279,16.7369,16.719,16.7279,250800.0
2010-08-10 12:20:00,18.67,18.72,18.66,18.71,239200.0,16.7279,16.7727,16.719,16.7638,239200.0
2010-08-10 12:30:00,18.71,18.72,18.67,18.68,165600.0,16.7638,16.7727,16.7279,16.7369,165600.0
2010-08-10 12:40:00,18.68,18.73,18.68,18.73,213200.0,16.7369,16.7817,16.7369,16.7817,213200.0
2010-08-10 12:50:00,18.73,18.75,18.71,18.75,168000.0,16.7817,16.7996,16.7638,16.7996,168000.0
2010-08-10 13:00:00,18.75,18.75,18.73,18.73,200800.0,16.7996,16.7996,16.7817,16.7817,200800.0
2010-08-10 13:10:00,18.73,18.75,18.69,18.7,244800.0,16.7817,16.7996,16.7459,16.7548,244800.0
2010-08-10 13:20:00,18.69,18.7,18.66,18.67,218800.0,16.7459,16.7548,16.719,16.7279,218800.0
2010-08-10 13:30:00,18.67,18.68,18.66,18.66,162400.0,16.7279,16.7369,16.719,16.719,162400.0
2010-08-10 13:40:00,18.66,18.68,18.66,18.66,132800.0,16.719,16.7369,16.719,16.719,132800.0
2010-08-10 13:50:00,18.66,18.66,18.63,18.65,155200.0,16.719,16.719,16.6921,16.71,155200.0
2010-08-10 14:00:00,18.65,18.71,18.65,18.67,224000.0,16.71,16.7638,16.71,16.7279,224000.0
2010-08-10 14:10:00,18.67,18.76,18.65,18.72,704000.0,16.7279,16.8086,16.71,16.7727,704000.0
2010-08-10 14:20:00,18.72,18.77,18.7,18.77,690800.0,16.7727,16.8175,16.7548,16.8175,690800.0
2010-08-10 14:30:00,18.77,18.81,18.74,18.8,534400.0,16.8175,16.8534,16.7907,16.8444,534400.0
2010-08-10 14:40:00,18.8,18.87,18.79,18.86,796000.0,16.8444,16.9071,16.8354,16.8982,796000.0
2010-08-10 14:50:00,18.86,18.88,18.82,18.86,610400.0,16.8982,16.9161,16.8623,16.8982,610400.0
2010-08-10 15:00:00,18.86,18.93,18.85,18.92,1071200.0,16.8982,16.9609,16.8892,16.9519,1071200.0
2010-08-10 15:10:00,18.92,18.92,18.83,18.84,850000.0,16.9519,16.9519,16.8713,16.8802,850000.0
2010-08-10 15:20:00,18.84,18.86,18.79,18.83,528000.0,16.8802,16.8982,16.8354,16.8713,528000.0
2010-08-10 15:30:00,18.83,18.86,18.8,18.84,560800.0,16.8713,16.8982,16.8444,16.8802,560800.0
2010-08-10 15:40:00,18.83,18.85,18.8,18.83,1029600.0,16.8713,16.8892,16.8444,16.8713,1029600.0
2010-08-10 15:50:00,18.83,18.85,18.81,18.82,1894000.0,16.8713,16.8892,16.8534,16.8623,1894000.0
2010-08-11 09:30:00,18.5,18.59,18.42,18.5,1160800.0,16.6038,16.6846,16.532,16.6038,1160800.0
2010-08-11 09:40:00,18.5,18.56,18.44,18.45,1138800.0,16.6038,16.6577,16.55,16.5589,1138800.0
2010-08-11 09:50:00,18.45,18.46,18.39,18.4,880400.0,16.5589,16.5679,16.5051,16.5141,880400.0
2010-08-11 10:00:00,18.4,18.47,18.39,18.42,495600.0,16.5141,16.5769,16.5051,16.532,495600.0
2010-08-11 10:10:00,18.42,18.42,18.29,18.29,870000.0,16.532,16.532,16.4153,16.4153,870000.0
2010-08-11 10:20:00,18.3,18.32,18.25,18.31,994400.0,16.4243,16.4423,16.3794,16.4333,994400.0
2010-08-11 10:30:00,18.3,18.36,18.28,18.36,741600.0,16.4243,16.4782,16.4064,16.4782,741600.0
2010-08-11 10:40:00,18.36,18.37,18.31,18.33,523600.0,16.4782,16.4871,16.4333,16.4512,523600.0
2010-08-11 10:50:00,18.33,18.34,18.28,18.29,439600.0,16.4512,16.4602,16.4064,16.4153,439600.0
2010-08-11 11:00:00,18.28,18.32,18.25,18.26,589200.0,16.4064,16.4423,16.3794,16.3884,589200.0
2010-08-11 11:10:00,18.25,18.32,18.25,18.28,702000.0,16.3794,16.4423,16.3794,16.4064,702000.0
2010-08-11 11:20:00,18.28,18.33,18.28,18.3,374000.0,16.4064,16.4512,16.4064,16.4243,374000.0
2010-08-11 11:30:00,18.3,18.33,18.29,18.3,230400.0,16.4243,16.4512,16.4153,16.4243,230400.0
2010-08-11 11:40:00,18.3,18.34,18.3,18.33,192400.0,16.4243,16.4602,16.4243,16.4512,192400.0
2010-08-11 11:50:00,18.33,18.38,18.32,18.36,255200.0,16.4512,16.4961,16.4423,16.4782,255200.0
2010-08-11 12:00:00,18.36,18.4,18.36,18.4,358000.0,16.4782,16.5141,16.4782,16.5141,358000.0
2010-08-11 12:10:00,18.39,18.41,18.38,18.4,304000.0,16.5051,16.523,16.4961,16.5141,304000.0
2010-08-11 12:20:00,18.4,18.42,18.4,18.41,201200.0,16.5141,16.532,16.5141,16.523,201200.0
2010-08-11 12:30:00,18.41,18.45,18.41,18.45,740400.0,16.523,16.5589,16.523,16.5589,740400.0
2010-08-11 12:40:00,18.43,18.43,18.35,18.36,844400.0,16.541,16.541,16.4692,16.4782,844400.0
2010-08-11 12:50:00,18.36,18.37,18.31,18.36,264400.0,16.4782,16.4871,16.4333,16.4782,264400.0
2010-08-11 13:00:00,18.36,18.41,18.36,18.4,273600.0,16.4782,16.523,16.4782,16.5141,273600.0
2010-08-11 13:10:00,18.4,18.41,18.38,18.41,107200.0,16.5141,16.523,16.4961,16.523,107200.0
2010-08-11 13:20:00,18.41,18.41,18.38,18.4,155200.0,16.523,16.523,16.4961,16.5141,155200.0
2010-08-11 13:30:00,18.4,18.43,18.4,18.4,159200.0,16.5141,16.541,16.5141,16.5141,159200.0
2010-08-11 13:40:00,18.4,18.43,18.4,18.41,233200.0,16.5141,16.541,16.5141,16.523,233200.0
2010-08-11 13:50:00,18.41,18.42,18.39,18.41,360800.0,16.523,16.532,16.5051,16.523,360800.0
2010-08-11 14:00:00,18.41,18.42,18.4,18.41,468400.0,16.523,16.532,16.5141,16.523,468400.0
2010-08-11 14:10:00,18.4,18.42,18.4,18.41,209600.0,16.5141,16.532,16.5141,16.523,209600.0
2010-08-11 14:20:00,18.41,18.44,18.41,18.43,150400.0,16.523,16.55,16.523,16.541,150400.0
2010-08-11 14:30:00,18.42,18.44,18.39,18.42,362000.0,16.532,16.55,16.5051,16.532,362000.0
2010-08-11 14:40:00,18.41,18.43,18.41,18.43,256800.0,16.523,16.541,16.523,16.541,256800.0
2010-08-11 14:50:00,18.43,18.43,18.4,18.41,381200.0,16.541,16.541,16.5141,16.523,381200.0
2010-08-11 15:00:00,18.41,18.42,18.4,18.42,273200.0,16.523,16.532,16.5141,16.532,273200.0
2010-08-11 15:10:00,18.42,18.43,18.41,18.42,370800.0,16.532,16.541,16.523,16.532,370800.0
2010-08-11 15:20:00,18.42,18.45,18.41,18.43,577200.0,16.532,16.5589,16.523,16.541,577200.0
2010-08-11 15:30:00,18.43,18.45,18.4,18.4,952800.0,16.541,16.5589,16.5141,16.5141,952800.0
2010-08-11 15:40:00,18.41,18.41,18.36,18.39,1474000.0,16.523,16.523,16.4782,16.5051,1474000.0
2010-08-11 15:50:00,18.39,18.41,18.38,18.39,2356000.0,16.5051,16.523,16.4961,16.5051,2356000.0
2010-08-12 09:30:00,18.2,18.48,18.2,18.48,1068400.0,16.3346,16.5859,16.3346,16.5859,1068400.0
2010-08-12 09:40:00,18.48,18.5,18.39,18.46,764400.0,16.5859,16.6038,16.5051,16.5679,764400.0
2010-08-12 09:50:00,18.46,18.48,18.41,18.47,739600.0,16.5679,16.5859,16.523,16.5769,739600.0
2010-08-12 10:00:00,18.46,18.52,18.43,18.52,759200.0,16.5679,16.6218,16.541,16.6218,759200.0
2010-08-12 10:10:00,18.52,18.55,18.44,18.48,1099600.0,16.6218,16.6487,16.55,16.5859,1099600.0
2010-08-12 10:20:00,18.48,18.49,18.36,18.38,714400.0,16.5859,16.5948,16.4782,16.4961,714400.0
2010-08-12 10:30:00,18.38,18.44,18.37,18.44,581600.0,16.4961,16.55,16.4871,16.55,581600.0
2010-08-12 10:40:00,18.44,18.48,18.41,18.41,425600.0,16.55,16.5859,16.523,16.523,425600.0
2010-08-12 10:50:00,18.41,18.49,18.4,18.47,405600.0,16.523,16.5948,16.5141,16.5769,405600.0
2010-08-12 11:00:00,18.47,18.48,18.43,18.46,419200.0,16.5769,16.5859,16.541,16.5679,419200.0
2010-08-12 11:10:00,18.46,18.46,18.43,18.44,258000.0,16.5679,16.5679,16.541,16.55,258000.0
2010-08-12 11:20:00,18.44,18.44,18.41,18.44,218800.0,16.55,16.55,16.523,16.55,218800.0
2010-08-12 11:30:00,18.43,18.47,18.42,18.47,326000.0,16.541,16.5769,16.532,16.5769,326000.0
2010-08-12 11:40:00,18.47,18.47,18.42,18.47,276800.0,16.5769,16.5769,16.532,16.5769,276800.0
2010-08-12 11:50:00,18.47,18.48,18.45,18.46,141200.0,16.5769,16.5859,16.5589,16.5679,141200.0
2010-08-12 12:00:00,18.46,18.46,18.43,18.44,224000.0,16.5679,16.5679,16.541,16.55,224000.0
2010-08-12 12:10:00,18.44,18.46,18.43,18.44,278000.0,16.55,16.5679,16.541,16.55,278000.0
2010-08-12 12:20:00,18.44,18.45,18.4,18.4,312400.0,16.55,16.5589,16.5141,16.5141,312400.0
2010-08-12 12:30:00,18.4,18.4,18.37,18.4,599200.0,16.5141,16.5141,16.4871,16.5141,599200.0
2010-08-12 12:40:00,18.4,18.4,18.38,18.4,372000.0,16.5141,16.5141,16.4961,16.5141,372000.0
2010-08-12 12:50:00,18.4,18.4,18.36,18.36,727600.0,16.5141,16.5141,16.4782,16.4782,727600.0
2010-08-12 13:00:00,18.36,18.38,18.36,18.37,509600.0,16.4782,16.4961,16.4782,16.4871,509600.0
2010-08-12 13:10:00,18.37,18.38,18.36,18.38,238800.0,16.4871,16.4961,16.4782,16.4961,238800.0
2010-08-12 13:20:00,18.38,18.38,18.26,18.3,690400.0,16.4961,16.4961,16.3884,16.4243,690400.0
2010-08-12 13:30:00,18.3,18.3,18.18,18.2,988400.0,16.4243,16.4243,16.3166,16.3346,988400.0
2010-08-12 13:40:00,18.2,18.26,18.18,18.2,1164800.0,16.3346,16.3884,16.3166,16.3346,1164800.0
2010-08-12 13:50:00,18.2,18.22,18.19,18.22,323200.0,16.3346,16.3525,16.3256,16.3525,323200.0
2010-08-12 14:00:00,18.22,18.26,18.21,18.25,429200.0,16.3525,16.3884,16.3435,16.3794,429200.0
2010-08-12 14:10:00,18.25,18.27,18.23,18.23,230800.0,16.3794,16.3974,16.3615,16.3615,230800.0
2010-08-12 14:20:00,18.23,18.23,18.19,18.2,722800.0,16.3615,16.3615,16.3256,16.3346,722800.0
2010-08-12 14:30:00,18.2,18.2,18.14,18.16,609200.0,16.3346,16.3346,16.2807,16.2987,609200.0
2010-08-12 14:40:00,18.16,18.19,18.13,18.19,828000.0,16.2987,16.3256,16.2717,16.3256,828000.0
2010-08-12 14:50:00,18.19,18.21,18.18,18.19,556000.0,16.3256,16.3435,16.3166,16.3256,556000.0
2010-08-12 15:00:00,18.19,18.23,18.19,18.22,598400.0,16.3256,16.3615,16.3256,16.3525,598400.0
2010-08-12 15:10:00,18.22,18.24,18.2,18.21,670800.0,16.3525,16.3705,16.3346,16.3435,670800.0
2010-08-12 15:20:00,18.21,18.22,18.18,18.2,668000.0,16.3435,16.3525,16.3166,16.3346,668000.0
2010-08-12 15:30:00,18.2,18.25,18.2,18.2,730400.0,16.3346,16.3794,16.3346,16.3346,730400.0
2010-08-12 15:40:00,18.2,18.24,18.17,18.22,1210400.0,16.3346,16.3705,16.3076,16.3525,1210400.0
2010-08-12 15:50:00,18.22,18.29,18.22,18.25,1638400.0,16.3525,16.4153,16.3525,16.3794,1638400.0
2010-08-13 09:30:00,18.24,18.28,18.17,18.21,594800.0,16.3705,16.4064,16.3076,16.3435,594800.0
2010-08-13 09:40:00,18.21,18.23,18.09,18.13,569200.0,16.3435,16.3615,16.2358,16.2717,569200.0
2010-08-13 09:50:00,18.13,18.2,18.07,18.15,528800.0,16.2717,16.3346,16.2179,16.2897,528800.0
2010-08-13 10:00:00,18.15,18.17,18.1,18.16,590800.0,16.2897,16.3076,16.2448,16.2987,590800.0
2010-08-13 10:10:00,18.15,18.21,18.13,18.13,447200.0,16.2897,16.3435,16.2717,16.2717,447200.0
2010-08-13 10:20:00,18.14,18.22,18.13,18.21,501200.0,16.2807,16.3525,16.2717,16.3435,501200.0
2010-08-13 10:30:00,18.21,18.24,18.16,18.22,337200.0,16.3435,16.3705,16.2987,16.3525,337200.0
2010-08-13 10:40:00,18.21,18.24,18.17,18.17,579600.0,16.3435,16.3705,16.3076,16.3076,579600.0
2010-08-13 10:50:00,18.17,18.18,18.12,18.17,406000.0,16.3076,16.3166,16.2628,16.3076,406000.0
2010-08-13 11:00:00,18.17,18.22,18.17,18.17,373600.0,16.3076,16.3525,16.3076,16.3076,373600.0
2010-08-13 11:10:00,18.17,18.23,18.16,18.19,480800.0,16.3076,16.3615,16.2987,16.3256,480800.0
2010-08-13 11:20:00,18.19,18.21,18.16,18.17,324000.0,16.3256,16.3435,16.2987,16.3076,324000.0
2010-08-13 11:30:00,18.17,18.17,18.09,18.11,376000.0,16.3076,16.3076,16.2358,16.2538,376000.0
2010-08-13 11:40:00,18.11,18.15,18.11,18.14,289600.0,16.2538,16.2897,16.2538,16.2807,289600.0
2010-08-13 11:50:00,18.14,18.14,18.11,18.11,200400.0,16.2807,16.2807,16.2538,16.2538,200400.0
2010-08-13 12:00:00,18.11,18.11,18.1,18.1,246400.0,16.2538,16.2538,16.2448,16.2448,246400.0
2010-08-13 12:10:00,18.11,18.11,18.1,18.11,224400.0,16.2538,16.2538,16.2448,16.2538,224400.0
2010-08-13 12:20:00,18.11,18.12,18.11,18.11,124000.0,16.2538,16.2628,16.2538,16.2538,124000.0
2010-08-13 12:30:00,18.11,18.14,18.11,18.11,147600.0,16.2538,16.2807,16.2538,16.2538,147600.0
2010-08-13 12:40:00,18.11,18.16,18.11,18.16,113600.0,16.2538,16.2987,16.2538,16.2987,113600.0
2010-08-13 12:50:00,18.16,18.16,18.13,18.13,114000.0,16.2987,16.2987,16.2717,16.2717,114000.0
2010-08-13 13:00:00,18.14,18.18,18.14,18.14,182400.0,16.2807,16.3166,16.2807,16.2807,182400.0
2010-08-13 13:10:00,18.14,18.16,18.13,18.16,116800.0,16.2807,16.2987,16.2717,16.2987,116800.0
2010-08-13 13:20:00,18.16,18.16,18.13,18.14,88000.0,16.2987,16.2987,16.2717,16.2807,88000.0
2010-08-13 13:30:00,18.14,18.17,18.14,18.17,146400.0,16.2807,16.3076,16.2807,16.3076,146400.0
2010-08-13 13:40:00,18.17,18.18,18.14,18.14,222000.0,16.3076,16.3166,16.2807,16.2807,222000.0
2010-08-13 13:50:00,18.14,18.15,18.11,18.12,165200.0,16.2807,16.2897,16.2538,16.2628,165200.0
2010-08-13 14:00:00,18.12,18.16,18.11,18.15,273600.0,16.2628,16.2987,16.2538,16.2897,273600.0
2010-08-13 14:10:00,18.16,18.17,18.13,18.13,280000.0,16.2987,16.3076,16.2717,16.2717,280000.0
2010-08-13 14:20:00,18.13,18.14,18.13,18.13,152400.0,16.2717,16.2807,16.2717,16.2717,152400.0
2010-08-13 14:30:00,18.13,18.15,18.13,18.13,293200.0,16.2717,16.2897,16.2717,16.2717,293200.0
2010-08-13 14:40:00,18.13,18.13,18.11,18.11,246400.0,16.2717,16.2717,16.2538,16.2538,246400.0
2010-08-13 14:50:00,18.11,18.13,18.11,18.11,235600.0,16.2538,16.2717,16.2538,16.2538,235600.0
2010-08-13 15:00:00,18.11,18.12,18.1,18.11,304000.0,16.2538,16.2628,16.2448,16.2538,304000.0
2010-08-13 15:10:00,18.1,18.12,18.1,18.11,315600.0,16.2448,16.2628,16.2448,16.2538,315600.0
2010-08-13 15:20:00,18.11,18.11,18.08,18.08,388400.0,16.2538,16.2538,16.2269,16.2269,388400.0
2010-08-13 15:30:00,18.08,18.11,18.08,18.1,454800.0,16.2269,16.2538,16.2269,16.2448,454800.0
2010-08-13 15:40:00,18.1,18.1,18.04,18.06,1023200.0,16.2448,16.2448,16.191,16.2089,1023200.0
2010-08-13 15:50:00,18.06,18.1,18.05,18.06,1089600.0,16.2089,16.2448,16.1999,16.2089,1089600.0
2010-08-16 09:30:00,18.02,18.12,17.95,18.1,818000.0,16.173,16.2628,16.1102,16.2448,818000.0
2010-08-16 09:40:00,18.1,18.18,18.1,18.16,342400.0,16.2448,16.3166,16.2448,16.2987,342400.0
2010-08-16 09:50:00,18.15,18.15,18.09,18.11,256000.0,16.2897,16.2897,16.2358,16.2538,256000.0
2010-08-16 10:00:00,18.1,18.25,18.08,18.23,543200.0,16.2448,16.3794,16.2269,16.3615,543200.0
2010-08-16 10:10:00,18.23,18.25,18.17,18.23,268800.0,16.3615,16.3794,16.3076,16.3615,268800.0
2010-08-16 10:20:00,18.23,18.3,18.22,18.25,340000.0,16.3615,16.4243,16.3525,16.3794,340000.0
2010-08-16 10:30:00,18.25,18.3,18.24,18.29,280800.0,16.3794,16.4243,16.3705,16.4153,280800.0
2010-08-16 10:40:00,18.3,18.31,18.24,18.25,216000.0,16.4243,16.4333,16.3705,16.3794,216000.0
2010-08-16 10:50:00,18.24,18.27,18.23,18.26,170000.0,16.3705,16.3974,16.3615,16.3884,170000.0
2010-08-16 11:00:00,18.27,18.3,18.23,18.24,355200.0,16.3974,16.4243,16.3615,16.3705,355200.0
2010-08-16 11:10:00,18.24,18.28,18.24,18.26,190400.0,16.3705,16.4064,16.3705,16.3884,190400.0
2010-08-16 11:20:00,18.26,18.27,18.23,18.24,80800.0,16.3884,16.3974,16.3615,16.3705,80800.0
2010-08-16 11:30:00,18.24,18.3,18.23,18.23,224800.0,16.3705,16.4243,16.3615,16.3615,224800.0
2010-08-16 11:40:00,18.23,18.24,18.21,18.23,120800.0,16.3615,16.3705,16.3435,16.3615,120800.0
2010-08-16 11:50:00,18.22,18.27,18.22,18.23,143200.0,16.3525,16.3974,16.3525,16.3615,143200.0
2010-08-16 12:00:00,18.24,18.26,18.23,18.25,90000.0,16.3705,16.3884,16.3615,16.3794,90000.0
2010-08-16 12:10:00,18.25,18.26,18.24,18.25,153600.0,16.3794,16.3884,16.3705,16.3794,153600.0
2010-08-16 12:20:00,18.26,18.27,18.23,18.27,144400.0,16.3884,16.3974,16.3615,16.3974,144400.0
2010-08-16 12:30:00,18.27,18.31,18.24,18.31,174400.0,16.3974,16.4333,16.3705,16.4333,174400.0
2010-08-16 12:40:00,18.31,18.31,18.26,18.27,120400.0,16.4333,16.4333,16.3884,16.3974,120400.0
2010-08-16 12:50:00,18.27,18.3,18.26,18.3,120800.0,16.3974,16.4243,16.3884,16.4243,120800.0
2010-08-16 13:00:00,18.3,18.3,18.28,18.29,70000.0,16.4243,16.4243,16.4064,16.4153,70000.0
2010-08-16 13:10:00,18.3,18.3,18.25,18.25,186400.0,16.4243,16.4243,16.3794,16.3794,186400.0
2010-08-16 13:20:00,18.25,18.28,18.24,18.26,184000.0,16.3794,16.4064,16.3705,16.3884,184000.0
2010-08-16 13:30:00,18.26,18.27,18.25,18.26,77200.0,16.3884,16.3974,16.3794,16.3884,77200.0
2010-08-16 13:40:00,18.26,18.27,18.24,18.26,127600.0,16.3884,16.3974,16.3705,16.3884,127600.0
2010-08-16 13:50:00,18.25,18.26,18.22,18.25,149200.0,16.3794,16.3884,16.3525,16.3794,149200.0
2010-08-16 14:00:00,18.25,18.27,18.24,18.25,160000.0,16.3794,16.3974,16.3705,16.3794,160000.0
2010-08-16 14:10:00,18.25,18.25,18.2,18.23,212800.0,16.3794,16.3794,16.3346,16.3615,212800.0
2010-08-16 14:20:00,18.23,18.25,18.21,18.25,121200.0,16.3615,16.3794,16.3435,16.3794,121200.0
2010-08-16 14:30:00,18.25,18.26,18.23,18.25,224400.0,16.3794,16.3884,16.3615,16.3794,224400.0
2010-08-16 14:40:00,18.25,18.27,18.24,18.26,162800.0,16.3794,16.3974,16.3705,16.3884,162800.0
2010-08-16 14:50:00,18.26,18.26,18.18,18.21,352800.0,16.3884,16.3884,16.3166,16.3435,352800.0
2010-08-16 15:00:00,18.21,18.23,18.21,18.22,260800.0,16.3435,16.3615,16.3435,16.3525,260800.0
2010-08-16 15:10:00,18.22,18.23,18.2,18.22,357600.0,16.3525,16.3615,16.3346,16.3525,357600.0
2010-08-16 15:20:00,18.22,18.23,18.18,18.22,292000.0,16.3525,16.3615,16.3166,16.3525,292000.0
2010-08-16 15:30:00,18.22,18.23,18.21,18.22,331200.0,16.3525,16.3615,16.3435,16.3525,331200.0
2010-08-16 15:40:00,18.22,18.26,18.21,18.21,673200.0,16.3525,16.3884,16.3435,16.3435,673200.0
2010-08-16 15:50:00,18.22,18.23,18.2,18.22,820000.0,16.3525,16.3615,16.3346,16.3525,820000.0
2010-08-17 09:30:00,18.36,18.4,18.22,18.24,586000.0,16.4782,16.5141,16.3525,16.3705,586000.0
2010-08-17 09:40:00,18.24,18.29,18.23,18.23,371600.0,16.3705,16.4153,16.3615,16.3615,371600.0
2010-08-17 09:50:00,18.23,18.31,18.23,18.3,342400.0,16.3615,16.4333,16.3615,16.4243,342400.0
2010-08-17 10:00:00,18.3,18.32,18.23,18.24,391600.0,16.4243,16.4423,16.3615,16.3705,391600.0
2010-08-17 10:10:00,18.24,18.24,18.13,18.13,594000.0,16.3705,16.3705,16.2717,16.2717,594000.0
2010-08-17 10:20:00,18.13,18.16,18.11,18.11,442800.0,16.2717,16.2987,16.2538,16.2538,442800.0
2010-08-17 10:30:00,18.11,18.2,18.11,18.18,192800.0,16.2538,16.3346,16.2538,16.3166,192800.0
2010-08-17 10:40:00,18.18,18.21,18.16,18.21,252400.0,16.3166,16.3435,16.2987,16.3435,252400.0
2010-08-17 10:50:00,18.2,18.24,18.17,18.24,323600.0,16.3346,16.3705,16.3076,16.3705,323600.0
2010-08-17 11:00:00,18.24,18.33,18.23,18.33,384800.0,16.3705,16.4512,16.3615,16.4512,384800.0
2010-08-17 11:10:00,18.33,18.38,18.3,18.31,350800.0,16.4512,16.4961,16.4243,16.4333,350800.0
2010-08-17 11:20:00,18.32,18.32,18.28,18.29,171600.0,16.4423,16.4423,16.4064,16.4153,171600.0
2010-08-17 11:30:00,18.29,18.34,18.28,18.33,298400.0,16.4153,16.4602,16.4064,16.4512,298400.0
2010-08-17 11:40:00,18.33,18.36,18.3,18.36,227200.0,16.4512,16.4782,16.4243,16.4782,227200.0
2010-08-17 11:50:00,18.36,18.43,18.35,18.41,400000.0,16.4782,16.541,16.4692,16.523,400000.0
2010-08-17 12:00:00,18.42,18.42,18.36,18.4,246000.0,16.532,16.532,16.4782,16.5141,246000.0
2010-08-17 12:10:00,18.4,18.4,18.35,18.36,170000.0,16.5141,16.5141,16.4692,16.4782,170000.0
2010-08-17 12:20:00,18.36,18.38,18.35,18.36,181600.0,16.4782,16.4961,16.4692,16.4782,181600.0
2010-08-17 12:30:00,18.36,18.37,18.36,18.37,114000.0,16.4782,16.4871,16.4782,16.4871,114000.0
2010-08-17 12:40:00,18.36,18.39,18.36,18.37,101600.0,16.4782,16.5051,16.4782,16.4871,101600.0
2010-08-17 12:50:00,18.37,18.37,18.33,18.33,119200.0,16.4871,16.4871,16.4512,16.4512,119200.0
2010-08-17 13:00:00,18.33,18.38,18.32,18.38,243200.0,16.4512,16.4961,16.4423,16.4961,243200.0
2010-08-17 13:10:00,18.39,18.42,18.38,18.41,195600.0,16.5051,16.532,16.4961,16.523,195600.0
2010-08-17 13:20:00,18.41,18.42,18.4,18.42,157200.0,16.523,16.532,16.5141,16.532,157200.0
2010-08-17 13:30:00,18.42,18.43,18.39,18.39,260400.0,16.532,16.541,16.5051,16.5051,260400.0
2010-08-17 13:40:00,18.39,18.41,18.37,18.4,137200.0,16.5051,16.523,16.4871,16.5141,137200.0
2010-08-17 13:50:00,18.4,18.41,18.38,18.39,126400.0,16.5141,16.523,16.4961,16.5051,126400.0
2010-08-17 14:00:00,18.38,18.42,18.38,18.41,158000.0,16.4961,16.532,16.4961,16.523,158000.0
2010-08-17 14:10:00,18.41,18.43,18.4,18.42,277200.0,16.523,16.541,16.5141,16.532,277200.0
2010-08-17 14:20:00,18.42,18.43,18.41,18.42,404400.0,16.532,16.541,16.523,16.532,404400.0
2010-08-17 14:30:00,18.42,18.44,18.42,18.43,264000.0,16.532,16.55,16.532,16.541,264000.0
2010-08-17 14:40:00,18.43,18.44,18.42,18.43,303200.0,16.541,16.55,16.532,16.541,303200.0
2010-08-17 14:50:00,18.43,18.43,18.41,18.41,468400.0,16.541,16.541,16.523,16.523,468400.0
2010-08-17 15:00:00,18.41,18.42,18.36,18.37,371600.0,16.523,16.532,16.4782,16.4871,371600.0
2010-08-17 15:10:00,18.38,18.39,18.36,18.37,404400.0,16.4961,16.5051,16.4782,16.4871,404400.0
2010-08-17 15:20:00,18.37,18.4,18.36,18.38,419200.0,16.4871,16.5141,16.4782,16.4961,419200.0
2010-08-17 15:30:00,18.39,18.39,18.33,18.34,430000.0,16.5051,16.5051,16.4512,16.4602,430000.0
2010-08-17 15:40:00,18.34,18.35,18.31,18.34,558000.0,16.4602,16.4692,16.4333,16.4602,558000.0
2010-08-17 15:50:00,18.34,18.35,18.3,18.34,865600.0,16.4602,16.4692,16.4243,16.4602,865600.0
2010-08-18 09:30:00,18.31,18.34,18.16,18.18,695600.0,16.4333,16.4602,16.2987,16.3166,695600.0
2010-08-18 09:40:00,18.18,18.25,18.13,18.21,422000.0,16.3166,16.3794,16.2717,16.3435,422000.0
2010-08-18 09:50:00,18.21,18.3,18.18,18.26,272400.0,16.3435,16.4243,16.3166,16.3884,272400.0
2010-08-18 10:00:00,18.26,18.28,18.2,18.22,228000.0,16.3884,16.4064,16.3346,16.3525,228000.0
2010-08-18 10:10:00,18.22,18.24,18.18,18.21,236400.0,16.3525,16.3705,16.3166,16.3435,236400.0
2010-08-18 10:20:00,18.21,18.21,18.15,18.16,231600.0,16.3435,16.3435,16.2897,16.2987,231600.0
2010-08-18 10:30:00,18.16,18.23,18.16,18.22,306800.0,16.2987,16.3615,16.2987,16.3525,306800.0
2010-08-18 10:40:00,18.21,18.22,18.18,18.21,149600.0,16.3435,16.3525,16.3166,16.3435,149600.0
2010-08-18 10:50:00,18.21,18.27,18.17,18.26,373600.0,16.3435,16.3974,16.3076,16.3884,373600.0
2010-08-18 11:00:00,18.26,18.31,18.26,18.3,434400.0,16.3884,16.4333,16.3884,16.4243,434400.0
2010-08-18 11:10:00,18.31,18.35,18.3,18.32,298800.0,16.4333,16.4692,16.4243,16.4423,298800.0
2010-08-18 11:20:00,18.32,18.34,18.29,18.32,368000.0,16.4423,16.4602,16.4153,16.4423,368000.0
2010-08-18 11:30:00,18.32,18.32,18.27,18.28,149600.0,16.4423,16.4423,16.3974,16.4064,149600.0
2010-08-18 11:40:00,18.28,18.3,18.27,18.29,344400.0,16.4064,16.4243,16.3974,16.4153,344400.0
2010-08-18 11:50:00,18.29,18.29,18.24,18.25,286000.0,16.4153,16.4153,16.3705,16.3794,286000.0
2010-08-18 12:00:00,18.25,18.28,18.24,18.26,136000.0,16.3794,16.4064,16.3705,16.3884,136000.0
2010-08-18 12:10:00,18.26,18.27,18.23,18.23,127200.0,16.3884,16.3974,16.3615,16.3615,127200.0
2010-08-18 12:20:00,18.23,18.27,18.23,18.27,137600.0,16.3615,16.3974,16.3615,16.3974,137600.0
2010-08-18 12:30:00,18.27,18.29,18.24,18.25,179600.0,16.3974,16.4153,16.3705,16.3794,179600.0
2010-08-18 12:40:00,18.25,18.26,18.23,18.25,276000.0,16.3794,16.3884,16.3615,16.3794,276000.0
2010-08-18 12:50:00,18.25,18.29,18.24,18.28,310400.0,16.3794,16.4153,16.3705,16.4064,310400.0
2010-08-18 13:00:00,18.28,18.3,18.26,18.3,268400.0,16.4064,16.4243,16.3884,16.4243,268400.0
2010-08-18 13:10:00,18.3,18.31,18.27,18.28,364000.0,16.4243,16.4333,16.3974,16.4064,364000.0
2010-08-18 13:20:00,18.28,18.29,18.27,18.29,134400.0,16.4064,16.4153,16.3974,16.4153,134400.0
2010-08-18 13:30:00,18.29,18.3,18.25,18.25,262800.0,16.4153,16.4243,16.3794,16.3794,262800.0
2010-08-18 13:40:00,18.25,18.29,18.25,18.28,154000.0,16.3794,16.4153,16.3794,16.4064,154000.0
2010-08-18 13:50:00,18.28,18.3,18.27,18.28,170000.0,16.4064,16.4243,16.3974,16.4064,170000.0
2010-08-18 14:00:00,18.28,18.3,18.26,18.27,164000.0,16.4064,16.4243,16.3884,16.3974,164000.0
2010-08-18 14:10:00,18.27,18.28,18.26,18.27,178400.0,16.3974,16.4064,16.3884,16.3974,178400.0
2010-08-18 14:20:00,18.27,18.3,18.27,18.28,198800.0,16.3974,16.4243,16.3974,16.4064,198800.0
2010-08-18 14:30:00,18.29,18.3,18.28,18.3,251200.0,16.4153,16.4243,16.4064,16.4243,251200.0
2010-08-18 14:40:00,18.3,18.32,18.29,18.3,336800.0,16.4243,16.4423,16.4153,16.4243,336800.0
2010-08-18 14:50:00,18.3,18.3,18.25,18.25,215200.0,16.4243,16.4243,16.3794,16.3794,215200.0
2010-08-18 15:00:00,18.26,18.29,18.22,18.24,274000.0,16.3884,16.4153,16.3525,16.3705,274000.0
2010-08-18 15:10:00,18.24,18.25,18.2,18.21,399600.0,16.3705,16.3794,16.3346,16.3435,399600.0
2010-08-18 15:20:00,18.22,18.23,18.21,18.22,276800.0,16.3525,16.3615,16.3435,16.3525,276800.0
2010-08-18 15:30:00,18.22,18.25,18.21,18.22,371600.0,16.3525,16.3794,16.3435,16.3525,371600.0
2010-08-18 15:40:00,18.22,18.25,18.2,18.24,444000.0,16.3525,16.3794,16.3346,16.3705,444000.0
2010-08-18 15:50:00,18.24,18.25,18.21,18.21,1158400.0,16.3705,16.3794,16.3435,16.3435,1158400.0
2010-08-19 09:30:00,18.11,18.18,18.05,18.11,772800.0,16.2538,16.3166,16.1999,16.2538,772800.0
2010-08-19 09:40:00,18.12,18.14,18.1,18.11,305600.0,16.2628,16.2807,16.2448,16.2538,305600.0
2010-08-19 09:50:00,18.11,18.11,18.08,18.1,521600.0,16.2538,16.2538,16.2269,16.2448,521600.0
2010-08-19 10:00:00,18.09,18.1,18.04,18.05,835200.0,16.2358,16.2448,16.191,16.1999,835200.0
2010-08-19 10:10:00,18.05,18.08,18.05,18.06,514800.0,16.1999,16.2269,16.1999,16.2089,514800.0
2010-08-19 10:20:00,18.07,18.09,18.05,18.07,475600.0,16.2179,16.2358,16.1999,16.2179,475600.0
2010-08-19 10:30:00,18.07,18.07,17.98,17.99,740800.0,16.2179,16.2179,16.1371,16.1461,740800.0
2010-08-19 10:40:00,17.99,18.0,17.94,17.97,532400.0,16.1461,16.1551,16.1012,16.1281,532400.0
2010-08-19 10:50:00,17.97,17.99,17.95,17.99,344000.0,16.1281,16.1461,16.1102,16.1461,344000.0
2010-08-19 11:00:00,17.99,18.0,17.96,18.0,349200.0,16.1461,16.1551,16.1192,16.1551,349200.0
2010-08-19 11:10:00,18.0,18.0,17.98,18.0,272800.0,16.1551,16.1551,16.1371,16.1551,272800.0
2010-08-19 11:20:00,18.0,18.0,17.98,17.99,232000.0,16.1551,16.1551,16.1371,16.1461,232000.0
2010-08-19 11:30:00,17.99,17.99,17.96,17.98,470000.0,16.1461,16.1461,16.1192,16.1371,470000.0
2010-08-19 11:40:00,17.98,17.98,17.95,17.96,341200.0,16.1371,16.1371,16.1102,16.1192,341200.0
2010-08-19 11:50:00,17.96,17.98,17.92,17.98,343600.0,16.1192,16.1371,16.0833,16.1371,343600.0
2010-08-19 12:00:00,17.98,17.99,17.94,17.95,354800.0,16.1371,16.1461,16.1012,16.1102,354800.0
2010-08-19 12:10:00,17.95,17.95,17.91,17.92,391200.0,16.1102,16.1102,16.0743,16.0833,391200.0
2010-08-19 12:20:00,17.92,17.92,17.88,17.9,454000.0,16.0833,16.0833,16.0474,16.0653,454000.0
2010-08-19 12:30:00,17.9,17.92,17.89,17.91,224800.0,16.0653,16.0833,16.0563,16.0743,224800.0
2010-08-19 12:40:00,17.92,17.93,17.91,17.92,192800.0,16.0833,16.0922,16.0743,16.0833,192800.0
2010-08-19 12:50:00,17.92,17.93,17.9,17.93,259200.0,16.0833,16.0922,16.0653,16.0922,259200.0
2010-08-19 13:00:00,17.94,17.98,17.93,17.93,194800.0,16.1012,16.1371,16.0922,16.0922,194800.0
2010-08-19 13:10:00,17.93,17.96,17.93,17.95,218400.0,16.0922,16.1192,16.0922,16.1102,218400.0
2010-08-19 13:20:00,17.95,17.95,17.93,17.94,171600.0,16.1102,16.1102,16.0922,16.1012,171600.0
2010-08-19 13:30:00,17.94,17.95,17.93,17.94,269600.0,16.1012,16.1102,16.0922,16.1012,269600.0
2010-08-19 13:40:00,17.94,17.95,17.93,17.94,190400.0,16.1012,16.1102,16.0922,16.1012,190400.0
2010-08-19 13:50:00,17.94,17.95,17.91,17.91,226400.0,16.1012,16.1102,16.0743,16.0743,226400.0
2010-08-19 14:00:00,17.91,17.91,17.88,17.89,478800.0,16.0743,16.0743,16.0474,16.0563,478800.0
2010-08-19 14:10:00,17.89,17.91,17.88,17.89,529600.0,16.0563,16.0743,16.0474,16.0563,529600.0
2010-08-19 14:20:00,17.89,17.92,17.89,17.9,277600.0,16.0563,16.0833,16.0563,16.0653,277600.0
2010-08-19 14:30:00,17.9,17.96,17.9,17.93,352000.0,16.0653,16.1192,16.0653,16.0922,352000.0
2010-08-19 14:40:00,17.93,18.0,17.91,17.98,486800.0,16.0922,16.1551,16.0743,16.1371,486800.0
2010-08-19 14:50:00,17.98,17.99,17.93,17.93,545200.0,16.1371,16.1461,16.0922,16.0922,545200.0
2010-08-19 15:00:00,17.94,17.94,17.92,17.93,324000.0,16.1012,16.1012,16.0833,16.0922,324000.0
2010-08-19 15:10:00,17.93,17.98,17.93,17.96,624000.0,16.0922,16.1371,16.0922,16.1192,624000.0
2010-08-19 15:20:00,17.96,17.97,17.93,17.93,518400.0,16.1192,16.1281,16.0922,16.0922,518400.0
2010-08-19 15:30:00,17.93,17.97,17.93,17.94,461600.0,16.0922,16.1281,16.0922,16.1012,461600.0
2010-08-19 15:40:00,17.95,17.96,17.91,17.93,758800.0,16.1102,16.1192,16.0743,16.0922,758800.0
2010-08-19 15:50:00,17.93,17.94,17.91,17.91,1668800.0,16.0922,16.1012,16.0743,16.0743,1668800.0
2010-08-20 09:30:00,17.82,17.9,17.79,17.85,2048000.0,15.9935,16.0653,15.9666,16.0204,2048000.0
2010-08-20 09:40:00,17.84,17.85,17.66,17.7,1657200.0,16.0114,16.0204,15.8499,15.8858,1657200.0
2010-08-20 09:50:00,17.69,17.77,17.68,17.72,479200.0,15.8768,15.9486,15.8678,15.9037,479200.0
2010-08-20 10:00:00,17.72,17.8,17.7,17.73,461600.0,15.9037,15.9755,15.8858,15.9127,461600.0
2010-08-20 10:10:00,17.74,17.75,17.71,17.73,330000.0,15.9217,15.9307,15.8948,15.9127,330000.0
2010-08-20 10:20:00,17.73,17.74,17.68,17.68,654400.0,15.9127,15.9217,15.8678,15.8678,654400.0
2010-08-20 10:30:00,17.68,17.72,17.68,17.69,336000.0,15.8678,15.9037,15.8678,15.8768,336000.0
2010-08-20 10:40:00,17.69,17.7,17.65,17.66,492000.0,15.8768,15.8858,15.8409,15.8499,492000.0
2010-08-20 10:50:00,17.66,17.67,17.6,17.62,941600.0,15.8499,15.8589,15.796,15.814,941600.0
2010-08-20 11:00:00,17.62,17.62,17.58,17.58,734400.0,15.814,15.814,15.7781,15.7781,734400.0
2010-08-20 11:10:00,17.58,17.59,17.53,17.57,1034000.0,15.7781,15.7871,15.7332,15.7691,1034000.0
2010-08-20 11:20:00,17.57,17.6,17.56,17.57,470000.0,15.7691,15.796,15.7601,15.7691,470000.0
2010-08-20 11:30:00,17.57,17.58,17.44,17.47,2207600.0,15.7691,15.7781,15.6524,15.6794,2207600.0
2010-08-20 11:40:00,17.47,17.49,17.42,17.43,1275200.0,15.6794,15.6973,15.6345,15.6435,1275200.0
2010-08-20 11:50:00,17.43,17.44,17.4,17.41,1084400.0,15.6435,15.6524,15.6165,15.6255,1084400.0
2010-08-20 12:00:00,17.41,17.47,17.41,17.43,626400.0,15.6255,15.6794,15.6255,15.6435,626400.0
2010-08-20 12:10:00,17.43,17.45,17.41,17.44,554800.0,15.6435,15.6614,15.6255,15.6524,554800.0
2010-08-20 12:20:00,17.44,17.51,17.44,17.5,759600.0,15.6524,15.7153,15.6524,15.7063,759600.0
2010-08-20 12:30:00,17.5,17.54,17.49,17.51,559600.0,15.7063,15.7422,15.6973,15.7153,559600.0
2010-08-20 12:40:00,17.51,17.52,17.5,17.5,290000.0,15.7153,15.7242,15.7063,15.7063,290000.0
2010-08-20 12:50:00,17.5,17.52,17.5,17.5,588400.0,15.7063,15.7242,15.7063,15.7063,588400.0
2010-08-20 13:00:00,17.5,17.52,17.49,17.52,518800.0,15.7063,15.7242,15.6973,15.7242,518800.0
2010-08-20 13:10:00,17.52,17.53,17.5,17.52,357600.0,15.7242,15.7332,15.7063,15.7242,357600.0
2010-08-20 13:20:00,17.52,17.56,17.52,17.52,317200.0,15.7242,15.7601,15.7242,15.7242,317200.0
2010-08-20 13:30:00,17.52,17.52,17.5,17.52,381200.0,15.7242,15.7242,15.7063,15.7242,381200.0
2010-08-20 13:40:00,17.52,17.55,17.51,17.54,202000.0,15.7242,15.7512,15.7153,15.7422,202000.0
2010-08-20 13:50:00,17.54,17.58,17.53,17.54,465600.0,15.7422,15.7781,15.7332,15.7422,465600.0
2010-08-20 14:00:00,17.54,17.54,17.5,17.52,399600.0,15.7422,15.7422,15.7063,15.7242,399600.0
2010-08-20 14:10:00,17.51,17.54,17.5,17.52,476000.0,15.7153,15.7422,15.7063,15.7242,476000.0
2010-08-20 14:20:00,17.52,17.53,17.51,17.51,521600.0,15.7242,15.7332,15.7153,15.7153,521600.0
2010-08-20 14:30:00,17.51,17.55,17.5,17.51,901600.0,15.7153,15.7512,15.7063,15.7153,901600.0
2010-08-20 14:40:00,17.51,17.57,17.5,17.55,638800.0,15.7153,15.7691,15.7063,15.7512,638800.0
2010-08-20 14:50:00,17.55,17.57,17.54,17.55,680800.0,15.7512,15.7691,15.7422,15.7512,680800.0
2010-08-20 15:00:00,17.55,17.56,17.53,17.55,495200.0,15.7512,15.7601,15.7332,15.7512,495200.0
2010-08-20 15:10:00,17.55,17.58,17.55,17.55,1327600.0,15.7512,15.7781,15.7512,15.7512,1327600.0
2010-08-20 15:20:00,17.55,17.56,17.53,17.55,684000.0,15.7512,15.7601,15.7332,15.7512,684000.0
2010-08-20 15:30:00,17.55,17.56,17.54,17.55,992800.0,15.7512,15.7601,15.7422,15.7512,992800.0
2010-08-20 15:40:00,17.55,17.55,17.51,17.51,1145600.0,15.7512,15.7512,15.7153,15.7153,1145600.0
2010-08-20 15:50:00,17.51,17.54,17.5,17.51,1991200.0,15.7153,15.7422,15.7063,15.7153,1991200.0
2010-08-23 09:30:00,17.64,17.64,17.5,17.55,1132400.0,15.8319,15.8319,15.7063,15.7512,1132400.0
2010-08-23 09:40:00,17.55,17.6,17.52,17.54,728800.0,15.7512,15.796,15.7242,15.7422,728800.0
2010-08-23 09:50:00,17.54,17.56,17.41,17.42,1649200.0,15.7422,15.7601,15.6255,15.6345,1649200.0
2010-08-23 10:00:00,17.42,17.55,17.4,17.53,1309600.0,15.6345,15.7512,15.6165,15.7332,1309600.0
2010-08-23 10:10:00,17.52,17.79,17.51,17.78,1787200.0,15.7242,15.9666,15.7153,15.9576,1787200.0
2010-08-23 10:20:00,17.77,17.78,17.59,17.6,664400.0,15.9486,15.9576,15.7871,15.796,664400.0
2010-08-23 10:30:00,17.61,17.63,17.58,17.61,340000.0,15.805,15.823,15.7781,15.805,340000.0
2010-08-23 10:40:00,17.6,17.62,17.55,17.56,533600.0,15.796,15.814,15.7512,15.7601,533600.0
2010-08-23 10:50:00,17.56,17.69,17.55,17.65,510400.0,15.7601,15.8768,15.7512,15.8409,510400.0
2010-08-23 11:00:00,17.65,17.68,17.58,17.6,408800.0,15.8409,15.8678,15.7781,15.796,408800.0
2010-08-23 11:10:00,17.61,17.61,17.58,17.61,324400.0,15.805,15.805,15.7781,15.805,324400.0
2010-08-23 11:20:00,17.61,17.64,17.58,17.64,308800.0,15.805,15.8319,15.7781,15.8319,308800.0
2010-08-23 11:30:00,17.63,17.69,17.62,17.65,316000.0,15.823,15.8768,15.814,15.8409,316000.0
2010-08-23 11:40:00,17.65,17.71,17.64,17.71,244400.0,15.8409,15.8948,15.8319,15.8948,244400.0
2010-08-23 11:50:00,17.71,17.71,17.69,17.71,216000.0,15.8948,15.8948,15.8768,15.8948,216000.0
2010-08-23 12:00:00,17.71,17.72,17.69,17.69,213200.0,15.8948,15.9037,15.8768,15.8768,213200.0
2010-08-23 12:10:00,17.69,17.73,17.68,17.73,173600.0,15.8768,15.9127,15.8678,15.9127,173600.0
2010-08-23 12:20:00,17.73,17.73,17.69,17.71,158800.0,15.9127,15.9127,15.8768,15.8948,158800.0
2010-08-23 12:30:00,17.71,17.72,17.68,17.7,74000.0,15.8948,15.9037,15.8678,15.8858,74000.0
2010-08-23 12:40:00,17.69,17.7,17.67,17.68,117200.0,15.8768,15.8858,15.8589,15.8678,117200.0
2010-08-23 12:50:00,17.68,17.75,17.68,17.74,196400.0,15.8678,15.9307,15.8678,15.9217,196400.0
2010-08-23 13:00:00,17.73,17.74,17.69,17.71,134400.0,15.9127,15.9217,15.8768,15.8948,134400.0
2010-08-23 13:10:00,17.71,17.73,17.7,17.73,202000.0,15.8948,15.9127,15.8858,15.9127,202000.0
2010-08-23 13:20:00,17.73,17.74,17.71,17.74,113600.0,15.9127,15.9217,15.8948,15.9217,113600.0
2010-08-23 13:30:00,17.74,17.75,17.73,17.74,176000.0,15.9217,15.9307,15.9127,15.9217,176000.0
2010-08-23 13:40:00,17.74,17.75,17.72,17.73,133200.0,15.9217,15.9307,15.9037,15.9127,133200.0
2010-08-23 13:50:00,17.73,17.77,17.73,17.75,215600.0,15.9127,15.9486,15.9127,15.9307,215600.0
2010-08-23 14:00:00,17.75,17.79,17.73,17.78,342000.0,15.9307,15.9666,15.9127,15.9576,342000.0
2010-08-23 14:10:00,17.78,17.83,17.78,17.8,287600.0,15.9576,16.0025,15.9576,15.9755,287600.0
2010-08-23 14:20:00,17.8,17.8,17.75,17.76,258800.0,15.9755,15.9755,15.9307,15.9396,258800.0
2010-08-23 14:30:00,17.75,17.79,17.75,17.78,107600.0,15.9307,15.9666,15.9307,15.9576,107600.0
2010-08-23 14:40:00,17.78,17.79,17.72,17.72,211200.0,15.9576,15.9666,15.9037,15.9037,211200.0
2010-08-23 14:50:00,17.72,17.73,17.7,17.71,171200.0,15.9037,15.9127,15.8858,15.8948,171200.0
2010-08-23 15:00:00,17.71,17.72,17.68,17.69,326800.0,15.8948,15.9037,15.8678,15.8768,326800.0
2010-08-23 15:10:00,17.69,17.73,17.69,17.72,176400.0,15.8768,15.9127,15.8768,15.9037,176400.0
2010-08-23 15:20:00,17.71,17.72,17.63,17.64,487200.0,15.8948,15.9037,15.823,15.8319,487200.0
2010-08-23 15:30:00,17.64,17.66,17.6,17.62,479600.0,15.8319,15.8499,15.796,15.814,479600.0
2010-08-23 15:40:00,17.62,17.63,17.58,17.61,575600.0,15.814,15.823,15.7781,15.805,575600.0
2010-08-23 15:50:00,17.6,17.6,17.53,17.54,1102400.0,15.796,15.796,15.7332,15.7422,1102400.0
2010-08-24 09:30:00,17.38,17.44,17.25,17.34,2069200.0,15.5986,15.6524,15.4819,15.5627,2069200.0
2010-08-24 09:40:00,17.34,17.55,17.31,17.53,1151200.0,15.5627,15.7512,15.5358,15.7332,1151200.0
2010-08-24 09:50:00,17.53,17.58,17.48,17.55,912000.0,15.7332,15.7781,15.6883,15.7512,912000.0
2010-08-24 10:00:00,17.55,17.56,17.42,17.44,1509200.0,15.7512,15.7601,15.6345,15.6524,1509200.0
2010-08-24 10:10:00,17.44,17.56,17.44,17.56,1256400.0,15.6524,15.7601,15.6524,15.7601,1256400.0
2010-08-24 10:20:00,17.56,17.69,17.55,17.66,804800.0,15.7601,15.8768,15.7512,15.8499,804800.0
2010-08-24 10:30:00,17.67,17.72,17.62,17.69,950000.0,15.8589,15.9037,15.814,15.8768,950000.0
2010-08-24 10:40:00,17.69,17.72,17.67,17.71,860800.0,15.8768,15.9037,15.8589,15.8948,860800.0
2010-08-24 10:50:00,17.72,17.74,17.69,17.71,420800.0,15.9037,15.9217,15.8768,15.8948,420800.0
2010-08-24 11:00:00,17.71,17.73,17.6,17.63,659600.0,15.8948,15.9127,15.796,15.823,659600.0
2010-08-24 11:10:00,17.63,17.64,17.54,17.56,546800.0,15.823,15.8319,15.7422,15.7601,546800.0
2010-08-24 11:20:00,17.57,17.6,17.56,17.59,521600.0,15.7691,15.796,15.7601,15.7871,521600.0
2010-08-24 11:30:00,17.59,17.64,17.58,17.63,372000.0,15.7871,15.8319,15.7781,15.823,372000.0
2010-08-24 11:40:00,17.63,17.68,17.63,17.65,348000.0,15.823,15.8678,15.823,15.8409,348000.0
2010-08-24 11:50:00,17.65,17.65,17.59,17.61,328000.0,15.8409,15.8409,15.7871,15.805,328000.0
2010-08-24 12:00:00,17.6,17.62,17.59,17.61,253600.0,15.796,15.814,15.7871,15.805,253600.0
2010-08-24 12:10:00,17.61,17.63,17.58,17.59,299600.0,15.805,15.823,15.7781,15.7871,299600.0
2010-08-24 12:20:00,17.59,17.6,17.56,17.59,272000.0,15.7871,15.796,15.7601,15.7871,272000.0
2010-08-24 12:30:00,17.59,17.64,17.59,17.64,421200.0,15.7871,15.8319,15.7871,15.8319,421200.0
2010-08-24 12:40:00,17.63,17.63,17.59,17.59,302400.0,15.823,15.823,15.7871,15.7871,302400.0
2010-08-24 12:50:00,17.59,17.59,17.56,17.59,232800.0,15.7871,15.7871,15.7601,15.7871,232800.0
2010-08-24 13:00:00,17.59,17.63,17.59,17.62,227600.0,15.7871,15.823,15.7871,15.814,227600.0
2010-08-24 13:10:00,17.62,17.66,17.62,17.66,233600.0,15.814,15.8499,15.814,15.8499,233600.0
2010-08-24 13:20:00,17.66,17.7,17.64,17.69,304000.0,15.8499,15.8858,15.8319,15.8768,304000.0
2010-08-24 13:30:00,17.69,17.69,17.64,17.65,236400.0,15.8768,15.8768,15.8319,15.8409,236400.0
2010-08-24 13:40:00,17.66,17.67,17.6,17.61,384000.0,15.8499,15.8589,15.796,15.805,384000.0
2010-08-24 13:50:00,17.61,17.61,17.57,17.61,319600.0,15.805,15.805,15.7691,15.805,319600.0
2010-08-24 14:00:00,17.61,17.61,17.57,17.59,590800.0,15.805,15.805,15.7691,15.7871,590800.0
2010-08-24 14:10:00,17.59,17.62,17.58,17.59,313200.0,15.7871,15.814,15.7781,15.7871,313200.0
2010-08-24 14:20:00,17.6,17.61,17.58,17.59,277600.0,15.796,15.805,15.7781,15.7871,277600.0
2010-08-24 14:30:00,17.59,17.64,17.58,17.64,340400.0,15.7871,15.8319,15.7781,15.8319,340400.0
2010-08-24 14:40:00,17.64,17.66,17.62,17.65,359600.0,15.8319,15.8499,15.814,15.8409,359600.0
2010-08-24 14:50:00,17.65,17.65,17.62,17.64,290000.0,15.8409,15.8409,15.814,15.8319,290000.0
2010-08-24 15:00:00,17.64,17.69,17.63,17.68,462000.0,15.8319,15.8768,15.823,15.8678,462000.0
2010-08-24 15:10:00,17.68,17.71,17.66,17.68,492400.0,15.8678,15.8948,15.8499,15.8678,492400.0
2010-08-24 15:20:00,17.67,17.74,17.65,17.74,877600.0,15.8589,15.9217,15.8409,15.9217,877600.0
2010-08-24 15:30:00,17.74,17.74,17.67,17.7,869600.0,15.9217,15.9217,15.8589,15.8858,869600.0
2010-08-24 15:40:00,17.69,17.72,17.67,17.7,1646800.0,15.8768,15.9037,15.8589,15.8858,1646800.0
2010-08-24 15:50:00,17.7,17.71,17.64,17.67,1975600.0,15.8858,15.8948,15.8319,15.8589,1975600.0
2010-08-25 09:30:00,17.58,17.67,17.57,17.64,813200.0,15.7781,15.8589,15.7691,15.8319,813200.0
2010-08-25 09:40:00,17.63,17.68,17.6,17.62,522800.0,15.823,15.8678,15.796,15.814,522800.0
2010-08-25 09:50:00,17.62,17.72,17.6,17.7,630000.0,15.814,15.9037,15.796,15.8858,630000.0
2010-08-25 10:00:00,17.69,17.79,17.64,17.79,868400.0,15.8768,15.9666,15.8319,15.9666,868400.0
2010-08-25 10:10:00,17.79,17.86,17.77,17.85,712000.0,15.9666,16.0294,15.9486,16.0204,712000.0
2010-08-25 10:20:00,17.84,17.92,17.8,17.89,868800.0,16.0114,16.0833,15.9755,16.0563,868800.0
2010-08-25 10:30:00,17.9,17.94,17.86,17.9,795600.0,16.0653,16.1012,16.0294,16.0653,795600.0
2010-08-25 10:40:00,17.91,18.04,17.91,17.95,1420800.0,16.0743,16.191,16.0743,16.1102,1420800.0
2010-08-25 10:50:00,17.94,17.94,17.83,17.86,1078800.0,16.1012,16.1012,16.0025,16.0294,1078800.0
2010-08-25 11:00:00,17.86,17.9,17.84,17.86,411200.0,16.0294,16.0653,16.0114,16.0294,411200.0
2010-08-25 11:10:00,17.86,17.86,17.75,17.77,818400.0,16.0294,16.0294,15.9307,15.9486,818400.0
2010-08-25 11:20:00,17.77,17.85,17.75,17.85,806000.0,15.9486,16.0204,15.9307,16.0204,806000.0
2010-08-25 11:30:00,17.85,17.85,17.77,17.78,419200.0,16.0204,16.0204,15.9486,15.9576,419200.0
2010-08-25 11:40:00,17.78,17.79,17.72,17.76,433200.0,15.9576,15.9666,15.9037,15.9396,433200.0
2010-08-25 11:50:00,17.75,17.79,17.73,17.77,351200.0,15.9307,15.9666,15.9127,15.9486,351200.0
2010-08-25 12:00:00,17.76,17.79,17.73,17.78,217200.0,15.9396,15.9666,15.9127,15.9576,217200.0
2010-08-25 12:10:00,17.78,17.78,17.7,17.71,313200.0,15.9576,15.9576,15.8858,15.8948,313200.0
2010-08-25 12:20:00,17.71,17.73,17.69,17.73,422400.0,15.8948,15.9127,15.8768,15.9127,422400.0
2010-08-25 12:30:00,17.73,17.74,17.69,17.69,316000.0,15.9127,15.9217,15.8768,15.8768,316000.0
2010-08-25 12:40:00,17.69,17.69,17.67,17.68,248000.0,15.8768,15.8768,15.8589,15.8678,248000.0
2010-08-25 12:50:00,17.68,17.7,17.68,17.69,147200.0,15.8678,15.8858,15.8678,15.8768,147200.0
2010-08-25 13:00:00,17.69,17.72,17.68,17.72,235600.0,15.8768,15.9037,15.8678,15.9037,235600.0
2010-08-25 13:10:00,17.72,17.74,17.69,17.71,200400.0,15.9037,15.9217,15.8768,15.8948,200400.0
2010-08-25 13:20:00,17.7,17.71,17.68,17.68,219600.0,15.8858,15.8948,15.8678,15.8678,219600.0
2010-08-25 13:30:00,17.68,17.7,17.68,17.69,238000.0,15.8678,15.8858,15.8678,15.8768,238000.0
2010-08-25 13:40:00,17.69,17.7,17.68,17.7,211200.0,15.8768,15.8858,15.8678,15.8858,211200.0
2010-08-25 13:50:00,17.7,17.71,17.67,17.68,330000.0,15.8858,15.8948,15.8589,15.8678,330000.0
2010-08-25 14:00:00,17.68,17.71,17.67,17.68,336000.0,15.8678,15.8948,15.8589,15.8678,336000.0
2010-08-25 14:10:00,17.68,17.7,17.65,17.66,486800.0,15.8678,15.8858,15.8409,15.8499,486800.0
2010-08-25 14:20:00,17.66,17.67,17.63,17.64,712800.0,15.8499,15.8589,15.823,15.8319,712800.0
2010-08-25 14:30:00,17.64,17.72,17.63,17.68,554000.0,15.8319,15.9037,15.823,15.8678,554000.0
2010-08-25 14:40:00,17.68,17.71,17.67,17.7,488800.0,15.8678,15.8948,15.8589,15.8858,488800.0
2010-08-25 14:50:00,17.7,17.73,17.7,17.72,421600.0,15.8858,15.9127,15.8858,15.9037,421600.0
2010-08-25 15:00:00,17.72,17.74,17.71,17.72,243200.0,15.9037,15.9217,15.8948,15.9037,243200.0
2010-08-25 15:10:00,17.72,17.74,17.67,17.68,350400.0,15.9037,15.9217,15.8589,15.8678,350400.0
2010-08-25 15:20:00,17.68,17.7,17.66,17.68,291600.0,15.8678,15.8858,15.8499,15.8678,291600.0
2010-08-25 15:30:00,17.68,17.76,17.68,17.73,550400.0,15.8678,15.9396,15.8678,15.9127,550400.0
2010-08-25 15:40:00,17.73,17.76,17.72,17.74,494800.0,15.9127,15.9396,15.9037,15.9217,494800.0
2010-08-25 15:50:00,17.74,17.75,17.7,17.71,1020400.0,15.9217,15.9307,15.8858,15.8948,1020400.0
2010-08-26 09:30:00,17.8,17.85,17.77,17.82,479600.0,15.9755,16.0204,15.9486,15.9935,479600.0
2010-08-26 09:40:00,17.82,17.85,17.67,17.68,448000.0,15.9935,16.0204,15.8589,15.8678,448000.0
2010-08-26 09:50:00,17.68,17.76,17.67,17.73,302400.0,15.8678,15.9396,15.8589,15.9127,302400.0
2010-08-26 10:00:00,17.72,17.78,17.72,17.77,292800.0,15.9037,15.9576,15.9037,15.9486,292800.0
2010-08-26 10:10:00,17.77,17.8,17.69,17.69,410800.0,15.9486,15.9755,15.8768,15.8768,410800.0
2010-08-26 10:20:00,17.7,17.81,17.7,17.8,540000.0,15.8858,15.9845,15.8858,15.9755,540000.0
2010-08-26 10:30:00,17.8,17.82,17.77,17.81,315600.0,15.9755,15.9935,15.9486,15.9845,315600.0
2010-08-26 10:40:00,17.81,17.82,17.79,17.8,174000.0,15.9845,15.9935,15.9666,15.9755,174000.0
2010-08-26 10:50:00,17.8,17.81,17.74,17.75,279600.0,15.9755,15.9845,15.9217,15.9307,279600.0
2010-08-26 11:00:00,17.75,17.76,17.62,17.63,456800.0,15.9307,15.9396,15.814,15.823,456800.0
2010-08-26 11:10:00,17.63,17.69,17.6,17.68,342400.0,15.823,15.8768,15.796,15.8678,342400.0
2010-08-26 11:20:00,17.68,17.69,17.63,17.65,89600.0,15.8678,15.8768,15.823,15.8409,89600.0
2010-08-26 11:30:00,17.65,17.66,17.63,17.63,122800.0,15.8409,15.8499,15.823,15.823,122800.0
2010-08-26 11:40:00,17.64,17.65,17.63,17.65,98800.0,15.8319,15.8409,15.823,15.8409,98800.0
2010-08-26 11:50:00,17.65,17.65,17.58,17.63,360000.0,15.8409,15.8409,15.7781,15.823,360000.0
2010-08-26 12:00:00,17.63,17.67,17.61,17.61,116800.0,15.823,15.8589,15.805,15.805,116800.0
2010-08-26 12:10:00,17.61,17.63,17.54,17.59,426000.0,15.805,15.823,15.7422,15.7871,426000.0
2010-08-26 12:20:00,17.6,17.66,17.59,17.62,98400.0,15.796,15.8499,15.7871,15.814,98400.0
2010-08-26 12:30:00,17.62,17.64,17.6,17.61,155600.0,15.814,15.8319,15.796,15.805,155600.0
2010-08-26 12:40:00,17.6,17.61,17.57,17.6,184800.0,15.796,15.805,15.7691,15.796,184800.0
2010-08-26 12:50:00,17.61,17.62,17.57,17.61,141200.0,15.805,15.814,15.7691,15.805,141200.0
2010-08-26 13:00:00,17.62,17.62,17.58,17.58,91200.0,15.814,15.814,15.7781,15.7781,91200.0
2010-08-26 13:10:00,17.58,17.58,17.55,17.57,150400.0,15.7781,15.7781,15.7512,15.7691,150400.0
2010-08-26 13:20:00,17.57,17.6,17.55,17.56,145600.0,15.7691,15.796,15.7512,15.7601,145600.0
2010-08-26 13:30:00,17.56,17.6,17.56,17.57,120800.0,15.7601,15.796,15.7601,15.7691,120800.0
2010-08-26 13:40:00,17.57,17.6,17.56,17.58,86000.0,15.7691,15.796,15.7601,15.7781,86000.0
2010-08-26 13:50:00,17.58,17.59,17.54,17.56,158400.0,15.7781,15.7871,15.7422,15.7601,158400.0
2010-08-26 14:00:00,17.55,17.57,17.51,17.53,483600.0,15.7512,15.7691,15.7153,15.7332,483600.0
2010-08-26 14:10:00,17.53,17.53,17.5,17.52,520000.0,15.7332,15.7332,15.7063,15.7242,520000.0
2010-08-26 14:20:00,17.52,17.55,17.51,17.53,140800.0,15.7242,15.7512,15.7153,15.7332,140800.0
2010-08-26 14:30:00,17.53,17.56,17.51,17.55,194400.0,15.7332,15.7601,15.7153,15.7512,194400.0
2010-08-26 14:40:00,17.55,17.55,17.5,17.52,214400.0,15.7512,15.7512,15.7063,15.7242,214400.0
2010-08-26 14:50:00,17.51,17.53,17.48,17.49,426800.0,15.7153,15.7332,15.6883,15.6973,426800.0
2010-08-26 15:00:00,17.5,17.51,17.47,17.5,550800.0,15.7063,15.7153,15.6794,15.7063,550800.0
2010-08-26 15:10:00,17.5,17.53,17.5,17.53,381600.0,15.7063,15.7332,15.7063,15.7332,381600.0
2010-08-26 15:20:00,17.53,17.56,17.51,17.52,362400.0,15.7332,15.7601,15.7153,15.7242,362400.0
2010-08-26 15:30:00,17.52,17.55,17.5,17.55,575200.0,15.7242,15.7512,15.7063,15.7512,575200.0
2010-08-26 15:40:00,17.54,17.56,17.51,17.53,836400.0,15.7422,15.7601,15.7153,15.7332,836400.0
2010-08-26 15:50:00,17.53,17.54,17.48,17.49,1548800.0,15.7332,15.7422,15.6883,15.6973,1548800.0
2010-08-27 09:30:00,17.6,17.6,17.48,17.5,525600.0,15.796,15.796,15.6883,15.7063,525600.0
2010-08-27 09:40:00,17.49,17.52,17.42,17.43,971200.0,15.6973,15.7242,15.6345,15.6435,971200.0
2010-08-27 09:50:00,17.43,17.5,17.43,17.49,955200.0,15.6435,15.7063,15.6435,15.6973,955200.0
2010-08-27 10:00:00,17.49,17.53,17.43,17.44,1206400.0,15.6973,15.7332,15.6435,15.6524,1206400.0
2010-08-27 10:10:00,17.43,17.5,17.4,17.49,544000.0,15.6435,15.7063,15.6165,15.6973,544000.0
2010-08-27 10:20:00,17.49,17.6,17.47,17.56,566000.0,15.6973,15.796,15.6794,15.7601,566000.0
2010-08-27 10:30:00,17.56,17.57,17.5,17.51,324000.0,15.7601,15.7691,15.7063,15.7153,324000.0
2010-08-27 10:40:00,17.5,17.53,17.48,17.5,216000.0,15.7063,15.7332,15.6883,15.7063,216000.0
2010-08-27 10:50:00,17.5,17.5,17.45,17.49,370800.0,15.7063,15.7063,15.6614,15.6973,370800.0
2010-08-27 11:00:00,17.48,17.57,17.48,17.55,340800.0,15.6883,15.7691,15.6883,15.7512,340800.0
2010-08-27 11:10:00,17.55,17.59,17.53,17.59,303600.0,15.7512,15.7871,15.7332,15.7871,303600.0
2010-08-27 11:20:00,17.59,17.66,17.59,17.64,258400.0,15.7871,15.8499,15.7871,15.8319,258400.0
2010-08-27 11:30:00,17.64,17.65,17.61,17.63,260800.0,15.8319,15.8409,15.805,15.823,260800.0
2010-08-27 11:40:00,17.63,17.63,17.61,17.63,150400.0,15.823,15.823,15.805,15.823,150400.0
2010-08-27 11:50:00,17.63,17.65,17.61,17.63,117600.0,15.823,15.8409,15.805,15.823,117600.0
2010-08-27 12:00:00,17.61,17.66,17.6,17.66,262400.0,15.805,15.8499,15.796,15.8499,262400.0
2010-08-27 12:10:00,17.66,17.71,17.65,17.69,231600.0,15.8499,15.8948,15.8409,15.8768,231600.0
2010-08-27 12:20:00,17.69,17.71,17.67,17.7,130400.0,15.8768,15.8948,15.8589,15.8858,130400.0
2010-08-27 12:30:00,17.7,17.7,17.66,17.66,124800.0,15.8858,15.8858,15.8499,15.8499,124800.0
2010-08-27 12:40:00,17.66,17.66,17.61,17.63,129200.0,15.8499,15.8499,15.805,15.823,129200.0
2010-08-27 12:50:00,17.63,17.65,17.6,17.61,115600.0,15.823,15.8409,15.796,15.805,115600.0
2010-08-27 13:00:00,17.61,17.62,17.59,17.61,124800.0,15.805,15.814,15.7871,15.805,124800.0
2010-08-27 13:10:00,17.61,17.63,17.59,17.6,205200.0,15.805,15.823,15.7871,15.796,205200.0
2010-08-27 13:20:00,17.6,17.66,17.6,17.65,175600.0,15.796,15.8499,15.796,15.8409,175600.0
2010-08-27 13:30:00,17.64,17.66,17.63,17.65,315600.0,15.8319,15.8499,15.823,15.8409,315600.0
2010-08-27 13:40:00,17.65,17.65,17.6,17.6,173200.0,15.8409,15.8409,15.796,15.796,173200.0
2010-08-27 13:50:00,17.61,17.67,17.6,17.67,139200.0,15.805,15.8589,15.796,15.8589,139200.0
2010-08-27 14:00:00,17.67,17.68,17.61,17.62,231600.0,15.8589,15.8678,15.805,15.814,231600.0
2010-08-27 14:10:00,17.62,17.64,17.6,17.62,226400.0,15.814,15.8319,15.796,15.814,226400.0
2010-08-27 14:20:00,17.62,17.66,17.62,17.64,286400.0,15.814,15.8499,15.814,15.8319,286400.0
2010-08-27 14:30:00,17.64,17.67,17.63,17.66,258000.0,15.8319,15.8589,15.823,15.8499,258000.0
2010-08-27 14:40:00,17.66,17.66,17.63,17.63,216400.0,15.8499,15.8499,15.823,15.823,216400.0
2010-08-27 14:50:00,17.63,17.65,17.63,17.65,188400.0,15.823,15.8409,15.823,15.8409,188400.0
2010-08-27 15:00:00,17.64,17.66,17.63,17.66,188000.0,15.8319,15.8499,15.823,15.8499,188000.0
2010-08-27 15:10:00,17.66,17.66,17.64,17.64,254800.0,15.8499,15.8499,15.8319,15.8319,254800.0
2010-08-27 15:20:00,17.64,17.7,17.64,17.68,310800.0,15.8319,15.8858,15.8319,15.8678,310800.0
2010-08-27 15:30:00,17.68,17.7,17.68,17.7,465200.0,15.8678,15.8858,15.8678,15.8858,465200.0
2010-08-27 15:40:00,17.7,17.75,17.7,17.74,826800.0,15.8858,15.9307,15.8858,15.9217,826800.0
2010-08-27 15:50:00,17.74,17.78,17.72,17.78,1583200.0,15.9217,15.9576,15.9037,15.9576,1583200.0
2010-08-30 09:30:00,17.74,17.78,17.67,17.76,299600.0,15.9217,15.9576,15.8589,15.9396,299600.0
2010-08-30 09:40:00,17.76,17.85,17.73,17.73,295600.0,15.9396,16.0204,15.9127,15.9127,295600.0
2010-08-30 09:50:00,17.73,17.76,17.7,17.73,149600.0,15.9127,15.9396,15.8858,15.9127,149600.0
2010-08-30 10:00:00,17.73,17.78,17.72,17.75,139200.0,15.9127,15.9576,15.9037,15.9307,139200.0
2010-08-30 10:10:00,17.75,17.77,17.69,17.71,99200.0,15.9307,15.9486,15.8768,15.8948,99200.0
2010-08-30 10:20:00,17.71,17.72,17.68,17.7,125600.0,15.8948,15.9037,15.8678,15.8858,125600.0
2010-08-30 10:30:00,17.7,17.7,17.66,17.67,94000.0,15.8858,15.8858,15.8499,15.8589,94000.0
2010-08-30 10:40:00,17.67,17.69,17.66,17.66,112800.0,15.8589,15.8768,15.8499,15.8499,112800.0
2010-08-30 10:50:00,17.66,17.69,17.66,17.68,144800.0,15.8499,15.8768,15.8499,15.8678,144800.0
2010-08-30 11:00:00,17.68,17.68,17.63,17.63,208000.0,15.8678,15.8678,15.823,15.823,208000.0
2010-08-30 11:10:00,17.64,17.65,17.58,17.58,296000.0,15.8319,15.8409,15.7781,15.7781,296000.0
2010-08-30 11:20:00,17.58,17.59,17.56,17.58,277600.0,15.7781,15.7871,15.7601,15.7781,277600.0
2010-08-30 11:30:00,17.58,17.59,17.56,17.57,160800.0,15.7781,15.7871,15.7601,15.7691,160800.0
2010-08-30 11:40:00,17.56,17.57,17.54,17.55,305200.0,15.7601,15.7691,15.7422,15.7512,305200.0
2010-08-30 11:50:00,17.55,17.59,17.55,17.57,106800.0,15.7512,15.7871,15.7512,15.7691,106800.0
2010-08-30 12:00:00,17.57,17.6,17.55,17.57,157200.0,15.7691,15.796,15.7512,15.7691,157200.0
2010-08-30 12:10:00,17.57,17.58,17.55,17.55,117200.0,15.7691,15.7781,15.7512,15.7512,117200.0
2010-08-30 12:20:00,17.56,17.56,17.55,17.56,88400.0,15.7601,15.7601,15.7512,15.7601,88400.0
2010-08-30 12:30:00,17.55,17.57,17.54,17.57,170400.0,15.7512,15.7691,15.7422,15.7691,170400.0
2010-08-30 12:40:00,17.57,17.59,17.55,17.58,122800.0,15.7691,15.7871,15.7512,15.7781,122800.0
2010-08-30 12:50:00,17.58,17.61,17.56,17.57,214400.0,15.7781,15.805,15.7601,15.7691,214400.0
2010-08-30 13:00:00,17.57,17.57,17.55,17.57,121200.0,15.7691,15.7691,15.7512,15.7691,121200.0
2010-08-30 13:10:00,17.57,17.58,17.55,17.56,107200.0,15.7691,15.7781,15.7512,15.7601,107200.0
2010-08-30 13:20:00,17.56,17.56,17.5,17.5,505600.0,15.7601,15.7601,15.7063,15.7063,505600.0
2010-08-30 13:30:00,17.5,17.54,17.5,17.5,170400.0,15.7063,15.7422,15.7063,15.7063,170400.0
2010-08-30 13:40:00,17.5,17.54,17.5,17.53,95600.0,15.7063,15.7422,15.7063,15.7332,95600.0
2010-08-30 13:50:00,17.53,17.54,17.51,17.53,168800.0,15.7332,15.7422,15.7153,15.7332,168800.0
2010-08-30 14:00:00,17.53,17.53,17.49,17.5,515200.0,15.7332,15.7332,15.6973,15.7063,515200.0
2010-08-30 14:10:00,17.5,17.51,17.49,17.5,368400.0,15.7063,15.7153,15.6973,15.7063,368400.0
2010-08-30 14:20:00,17.5,17.54,17.5,17.52,252400.0,15.7063,15.7422,15.7063,15.7242,252400.0
2010-08-30 14:30:00,17.52,17.54,17.51,17.51,303200.0,15.7242,15.7422,15.7153,15.7153,303200.0
2010-08-30 14:40:00,17.51,17.55,17.51,17.52,297200.0,15.7153,15.7512,15.7153,15.7242,297200.0
2010-08-30 14:50:00,17.52,17.54,17.5,17.52,333200.0,15.7242,15.7422,15.7063,15.7242,333200.0
2010-08-30 15:00:00,17.52,17.54,17.47,17.48,490800.0,15.7242,15.7422,15.6794,15.6883,490800.0
2010-08-30 15:10:00,17.48,17.5,17.42,17.46,707200.0,15.6883,15.7063,15.6345,15.6704,707200.0
2010-08-30 15:20:00,17.46,17.49,17.45,17.46,316800.0,15.6704,15.6973,15.6614,15.6704,316800.0
2010-08-30 15:30:00,17.46,17.49,17.45,17.48,436400.0,15.6704,15.6973,15.6614,15.6883,436400.0
2010-08-30 15:40:00,17.48,17.49,17.42,17.43,765600.0,15.6883,15.6973,15.6345,15.6435,765600.0
2010-08-30 15:50:00,17.43,17.45,17.39,17.39,1489200.0,15.6435,15.6614,15.6076,15.6076,1489200.0
2010-08-31 09:30:00,17.39,17.41,17.26,17.27,518800.0,15.6076,15.6255,15.4909,15.4999,518800.0
2010-08-31 09:40:00,17.26,17.35,17.25,17.34,552000.0,15.4909,15.5717,15.4819,15.5627,552000.0
2010-08-31 09:50:00,17.35,17.36,17.31,17.35,410000.0,15.5717,15.5806,15.5358,15.5717,410000.0
2010-08-31 10:00:00,17.35,17.48,17.35,17.46,706400.0,15.5717,15.6883,15.5717,15.6704,706400.0
2010-08-31 10:10:00,17.46,17.49,17.43,17.43,382800.0,15.6704,15.6973,15.6435,15.6435,382800.0
2010-08-31 10:20:00,17.43,17.47,17.4,17.46,208000.0,15.6435,15.6794,15.6165,15.6704,208000.0
2010-08-31 10:30:00,17.46,17.47,17.4,17.42,236800.0,15.6704,15.6794,15.6165,15.6345,236800.0
2010-08-31 10:40:00,17.42,17.47,17.4,17.45,164800.0,15.6345,15.6794,15.6165,15.6614,164800.0
2010-08-31 10:50:00,17.45,17.52,17.44,17.52,332000.0,15.6614,15.7242,15.6524,15.7242,332000.0
2010-08-31 11:00:00,17.52,17.53,17.39,17.4,276800.0,15.7242,15.7332,15.6076,15.6165,276800.0
2010-08-31 11:10:00,17.4,17.42,17.36,17.39,186800.0,15.6165,15.6345,15.5806,15.6076,186800.0
2010-08-31 11:20:00,17.39,17.43,17.38,17.4,259600.0,15.6076,15.6435,15.5986,15.6165,259600.0
2010-08-31 11:30:00,17.4,17.43,17.38,17.39,181200.0,15.6165,15.6435,15.5986,15.6076,181200.0
2010-08-31 11:40:00,17.39,17.43,17.38,17.38,114400.0,15.6076,15.6435,15.5986,15.5986,114400.0
2010-08-31 11:50:00,17.38,17.43,17.37,17.4,184800.0,15.5986,15.6435,15.5896,15.6165,184800.0
2010-08-31 12:00:00,17.4,17.42,17.32,17.32,238000.0,15.6165,15.6345,15.5447,15.5447,238000.0
2010-08-31 12:10:00,17.32,17.32,17.28,17.3,355200.0,15.5447,15.5447,15.5088,15.5268,355200.0
2010-08-31 12:20:00,17.3,17.32,17.28,17.32,141600.0,15.5268,15.5447,15.5088,15.5447,141600.0
2010-08-31 12:30:00,17.31,17.32,17.3,17.3,124000.0,15.5358,15.5447,15.5268,15.5268,124000.0
2010-08-31 12:40:00,17.3,17.31,17.28,17.29,201200.0,15.5268,15.5358,15.5088,15.5178,201200.0
2010-08-31 12:50:00,17.29,17.3,17.25,17.25,422000.0,15.5178,15.5268,15.4819,15.4819,422000.0
2010-08-31 13:00:00,17.25,17.28,17.22,17.25,437200.0,15.4819,15.5088,15.455,15.4819,437200.0
2010-08-31 13:10:00,17.25,17.27,17.24,17.25,225600.0,15.4819,15.4999,15.4729,15.4819,225600.0
2010-08-31 13:20:00,17.25,17.28,17.25,17.28,173200.0,15.4819,15.5088,15.4819,15.5088,173200.0
2010-08-31 13:30:00,17.28,17.3,17.25,17.25,195200.0,15.5088,15.5268,15.4819,15.4819,195200.0
2010-08-31 13:40:00,17.26,17.28,17.25,17.26,114000.0,15.4909,15.5088,15.4819,15.4909,114000.0
2010-08-31 13:50:00,17.26,17.28,17.25,17.28,90800.0,15.4909,15.5088,15.4819,15.5088,90800.0
2010-08-31 14:00:00,17.28,17.31,17.24,17.29,236400.0,15.5088,15.5358,15.4729,15.5178,236400.0
2010-08-31 14:10:00,17.28,17.31,17.24,17.24,277200.0,15.5088,15.5358,15.4729,15.4729,277200.0
2010-08-31 14:20:00,17.24,17.25,17.16,17.17,656800.0,15.4729,15.4819,15.4011,15.4101,656800.0
2010-08-31 14:30:00,17.17,17.17,17.04,17.05,1563200.0,15.4101,15.4101,15.2934,15.3024,1563200.0
2010-08-31 14:40:00,17.05,17.06,17.0,17.04,1289200.0,15.3024,15.3114,15.2575,15.2934,1289200.0
2010-08-31 14:50:00,17.04,17.08,17.02,17.06,669200.0,15.2934,15.3293,15.2755,15.3114,669200.0
2010-08-31 15:00:00,17.06,17.11,17.04,17.09,532800.0,15.3114,15.3563,15.2934,15.3383,532800.0
2010-08-31 15:10:00,17.1,17.1,17.04,17.06,529200.0,15.3473,15.3473,15.2934,15.3114,529200.0
2010-08-31 15:20:00,17.07,17.12,17.06,17.11,490000.0,15.3204,15.3652,15.3114,15.3563,490000.0
2010-08-31 15:30:00,17.1,17.15,17.09,17.1,714000.0,15.3473,15.3922,15.3383,15.3473,714000.0
2010-08-31 15:40:00,17.1,17.21,17.1,17.19,1118400.0,15.3473,15.446,15.3473,15.4281,1118400.0
2010-08-31 15:50:00,17.19,17.25,17.16,17.24,2678800.0,15.4281,15.4819,15.4011,15.4729,2678800.0
2010-09-01 09:30:00,17.46,17.46,17.3,17.31,884800.0,15.6704,15.6704,15.5268,15.5358,884800.0
2010-09-01 09:40:00,17.31,17.38,17.27,17.38,586000.0,15.5358,15.5986,15.4999,15.5986,586000.0
2010-09-01 09:50:00,17.38,17.52,17.38,17.51,721200.0,15.5986,15.7242,15.5986,15.7153,721200.0
2010-09-01 10:00:00,17.5,17.62,17.49,17.55,1020400.0,15.7063,15.814,15.6973,15.7512,1020400.0
2010-09-01 10:10:00,17.55,17.6,17.54,17.56,588000.0,15.7512,15.796,15.7422,15.7601,588000.0
2010-09-01 10:20:00,17.56,17.58,17.54,17.55,350400.0,15.7601,15.7781,15.7422,15.7512,350400.0
2010-09-01 10:30:00,17.55,17.56,17.5,17.53,604400.0,15.7512,15.7601,15.7063,15.7332,604400.0
2010-09-01 10:40:00,17.53,17.53,17.49,17.49,675600.0,15.7332,15.7332,15.6973,15.6973,675600.0
2010-09-01 10:50:00,17.49,17.55,17.49,17.54,525600.0,15.6973,15.7512,15.6973,15.7422,525600.0
2010-09-01 11:00:00,17.54,17.62,17.53,17.59,627200.0,15.7422,15.814,15.7332,15.7871,627200.0
2010-09-01 11:10:00,17.59,17.61,17.57,17.61,357600.0,15.7871,15.805,15.7691,15.805,357600.0
2010-09-01 11:20:00,17.61,17.62,17.57,17.57,280000.0,15.805,15.814,15.7691,15.7691,280000.0
2010-09-01 11:30:00,17.57,17.6,17.57,17.6,292000.0,15.7691,15.796,15.7691,15.796,292000.0
2010-09-01 11:40:00,17.6,17.6,17.57,17.58,229600.0,15.796,15.796,15.7691,15.7781,229600.0
2010-09-01 11:50:00,17.58,17.6,17.57,17.59,323600.0,15.7781,15.796,15.7691,15.7871,323600.0
2010-09-01 12:00:00,17.59,17.6,17.57,17.58,216000.0,15.7871,15.796,15.7691,15.7781,216000.0
2010-09-01 12:10:00,17.58,17.61,17.58,17.59,173200.0,15.7781,15.805,15.7781,15.7871,173200.0
2010-09-01 12:20:00,17.6,17.62,17.58,17.61,185600.0,15.796,15.814,15.7781,15.805,185600.0
2010-09-01 12:30:00,17.6,17.61,17.54,17.54,225600.0,15.796,15.805,15.7422,15.7422,225600.0
2010-09-01 12:40:00,17.54,17.59,17.53,17.57,196800.0,15.7422,15.7871,15.7332,15.7691,196800.0
2010-09-01 12:50:00,17.57,17.6,17.56,17.59,108800.0,15.7691,15.796,15.7601,15.7871,108800.0
2010-09-01 13:00:00,17.59,17.61,17.58,17.6,162400.0,15.7871,15.805,15.7781,15.796,162400.0
2010-09-01 13:10:00,17.6,17.65,17.6,17.65,245200.0,15.796,15.8409,15.796,15.8409,245200.0
2010-09-01 13:20:00,17.65,17.66,17.62,17.64,266800.0,15.8409,15.8499,15.814,15.8319,266800.0
2010-09-01 13:30:00,17.64,17.67,17.63,17.66,176800.0,15.8319,15.8589,15.823,15.8499,176800.0
2010-09-01 13:40:00,17.66,17.68,17.65,17.68,213200.0,15.8499,15.8678,15.8409,15.8678,213200.0
2010-09-01 13:50:00,17.68,17.68,17.66,17.67,136000.0,15.8678,15.8678,15.8499,15.8589,136000.0
2010-09-01 14:00:00,17.67,17.68,17.65,17.66,190800.0,15.8589,15.8678,15.8409,15.8499,190800.0
2010-09-01 14:10:00,17.66,17.66,17.58,17.6,345600.0,15.8499,15.8499,15.7781,15.796,345600.0
2010-09-01 14:20:00,17.6,17.66,17.6,17.65,232800.0,15.796,15.8499,15.796,15.8409,232800.0
2010-09-01 14:30:00,17.65,17.66,17.6,17.63,162400.0,15.8409,15.8499,15.796,15.823,162400.0
2010-09-01 14:40:00,17.63,17.64,17.61,17.63,180800.0,15.823,15.8319,15.805,15.823,180800.0
2010-09-01 14:50:00,17.63,17.66,17.61,17.64,251200.0,15.823,15.8499,15.805,15.8319,251200.0
2010-09-01 15:00:00,17.64,17.66,17.62,17.64,210000.0,15.8319,15.8499,15.814,15.8319,210000.0
2010-09-01 15:10:00,17.64,17.66,17.62,17.63,248400.0,15.8319,15.8499,15.814,15.823,248400.0
2010-09-01 15:20:00,17.63,17.64,17.56,17.59,570000.0,15.823,15.8319,15.7601,15.7871,570000.0
2010-09-01 15:30:00,17.59,17.6,17.56,17.59,558000.0,15.7871,15.796,15.7601,15.7871,558000.0
2010-09-01 15:40:00,17.59,17.64,17.59,17.61,600800.0,15.7871,15.8319,15.7871,15.805,600800.0
2010-09-01 15:50:00,17.61,17.65,17.59,17.63,1144000.0,15.805,15.8409,15.7871,15.823,1144000.0
2010-09-02 09:30:00,17.75,17.86,17.67,17.86,1016000.0,15.9307,16.0294,15.8589,16.0294,1016000.0
2010-09-02 09:40:00,17.86,17.95,17.84,17.93,1191200.0,16.0294,16.1102,16.0114,16.0922,1191200.0
2010-09-02 09:50:00,17.93,18.0,17.9,18.0,967600.0,16.0922,16.1551,16.0653,16.1551,967600.0
2010-09-02 10:00:00,18.0,18.06,17.94,17.94,1062800.0,16.1551,16.2089,16.1012,16.1012,1062800.0
2010-09-02 10:10:00,17.94,18.04,17.93,17.96,577600.0,16.1012,16.191,16.0922,16.1192,577600.0
2010-09-02 10:20:00,17.96,17.97,17.91,17.93,362400.0,16.1192,16.1281,16.0743,16.0922,362400.0
2010-09-02 10:30:00,17.93,17.95,17.89,17.91,346400.0,16.0922,16.1102,16.0563,16.0743,346400.0
2010-09-02 10:40:00,17.91,17.97,17.91,17.94,343200.0,16.0743,16.1281,16.0743,16.1012,343200.0
2010-09-02 10:50:00,17.95,18.0,17.95,17.99,294400.0,16.1102,16.1551,16.1102,16.1461,294400.0
2010-09-02 11:00:00,17.99,18.0,17.95,17.96,490800.0,16.1461,16.1551,16.1102,16.1192,490800.0
2010-09-02 11:10:00,17.96,17.97,17.92,17.92,375200.0,16.1192,16.1281,16.0833,16.0833,375200.0
2010-09-02 11:20:00,17.93,17.93,17.89,17.91,286000.0,16.0922,16.0922,16.0563,16.0743,286000.0
2010-09-02 11:30:00,17.91,17.95,17.91,17.92,181600.0,16.0743,16.1102,16.0743,16.0833,181600.0
2010-09-02 11:40:00,17.92,17.98,17.92,17.98,140000.0,16.0833,16.1371,16.0833,16.1371,140000.0
2010-09-02 11:50:00,17.98,17.99,17.97,17.99,182000.0,16.1371,16.1461,16.1281,16.1461,182000.0
2010-09-02 12:00:00,17.98,17.99,17.97,17.97,230800.0,16.1371,16.1461,16.1281,16.1281,230800.0
2010-09-02 12:10:00,17.97,17.99,17.96,17.97,312800.0,16.1281,16.1461,16.1192,16.1281,312800.0
2010-09-02 12:20:00,17.98,17.99,17.95,17.95,218800.0,16.1371,16.1461,16.1102,16.1102,218800.0
2010-09-02 12:30:00,17.95,17.99,17.95,17.98,154000.0,16.1102,16.1461,16.1102,16.1371,154000.0
2010-09-02 12:40:00,17.98,18.01,17.97,18.01,540400.0,16.1371,16.164,16.1281,16.164,540400.0
2010-09-02 12:50:00,18.01,18.01,17.98,17.99,232000.0,16.164,16.164,16.1371,16.1461,232000.0
2010-09-02 13:00:00,17.99,18.0,17.97,17.99,142400.0,16.1461,16.1551,16.1281,16.1461,142400.0
2010-09-02 13:10:00,17.99,18.0,17.95,17.95,126000.0,16.1461,16.1551,16.1102,16.1102,126000.0
2010-09-02 13:20:00,17.95,17.98,17.95,17.98,118800.0,16.1102,16.1371,16.1102,16.1371,118800.0
2010-09-02 13:30:00,17.98,18.0,17.97,17.99,158400.0,16.1371,16.1551,16.1281,16.1461,158400.0
2010-09-02 13:40:00,17.99,18.0,17.93,17.93,231200.0,16.1461,16.1551,16.0922,16.0922,231200.0
2010-09-02 13:50:00,17.93,18.0,17.93,17.99,160800.0,16.0922,16.1551,16.0922,16.1461,160800.0
2010-09-02 14:00:00,17.99,18.01,17.96,18.0,255600.0,16.1461,16.164,16.1192,16.1551,255600.0
2010-09-02 14:10:00,18.01,18.03,17.98,18.0,304000.0,16.164,16.182,16.1371,16.1551,304000.0
2010-09-02 14:20:00,18.0,18.0,17.96,17.96,249600.0,16.1551,16.1551,16.1192,16.1192,249600.0
2010-09-02 14:30:00,17.97,17.99,17.96,17.99,146000.0,16.1281,16.1461,16.1192,16.1461,146000.0
2010-09-02 14:40:00,18.0,18.0,17.99,17.99,563600.0,16.1551,16.1551,16.1461,16.1461,563600.0
2010-09-02 14:50:00,17.99,18.0,17.99,17.99,260000.0,16.1461,16.1551,16.1461,16.1461,260000.0
2010-09-02 15:00:00,17.99,18.0,17.99,17.99,383600.0,16.1461,16.1551,16.1461,16.1461,383600.0
2010-09-02 15:10:00,17.99,18.0,17.98,17.98,388400.0,16.1461,16.1551,16.1371,16.1371,388400.0
2010-09-02 15:20:00,17.98,17.99,17.97,17.99,254000.0,16.1371,16.1461,16.1281,16.1461,254000.0
2010-09-02 15:30:00,17.99,17.99,17.94,17.96,487600.0,16.1461,16.1461,16.1012,16.1192,487600.0
2010-09-02 15:40:00,17.95,17.99,17.95,17.97,602800.0,16.1102,16.1461,16.1102,16.1281,602800.0
2010-09-02 15:50:00,17.97,18.0,17.96,17.99,1186000.0,16.1281,16.1551,16.1192,16.1461,1186000.0
2010-09-03 09:30:00,18.25,18.29,18.19,18.23,1417600.0,16.3794,16.4153,16.3256,16.3615,1417600.0
2010-09-03 09:40:00,18.23,18.25,18.2,18.22,368000.0,16.3615,16.3794,16.3346,16.3525,368000.0
2010-09-03 09:50:00,18.21,18.23,18.2,18.22,251600.0,16.3435,16.3615,16.3346,16.3525,251600.0
2010-09-03 10:00:00,18.22,18.28,18.18,18.19,839200.0,16.3525,16.4064,16.3166,16.3256,839200.0
2010-09-03 10:10:00,18.19,18.2,18.13,18.14,614400.0,16.3256,16.3346,16.2717,16.2807,614400.0
2010-09-03 10:20:00,18.14,18.16,18.09,18.1,458400.0,16.2807,16.2987,16.2358,16.2448,458400.0
2010-09-03 10:30:00,18.11,18.12,18.02,18.08,503600.0,16.2538,16.2628,16.173,16.2269,503600.0
2010-09-03 10:40:00,18.07,18.1,18.07,18.09,300800.0,16.2179,16.2448,16.2179,16.2358,300800.0
2010-09-03 10:50:00,18.09,18.09,18.03,18.03,368000.0,16.2358,16.2358,16.182,16.182,368000.0
2010-09-03 11:00:00,18.03,18.05,18.02,18.03,187200.0,16.182,16.1999,16.173,16.182,187200.0
2010-09-03 11:10:00,18.03,18.1,18.03,18.1,213600.0,16.182,16.2448,16.182,16.2448,213600.0
2010-09-03 11:20:00,18.1,18.14,18.1,18.13,275200.0,16.2448,16.2807,16.2448,16.2717,275200.0
2010-09-03 11:30:00,18.12,18.14,18.11,18.12,236400.0,16.2628,16.2807,16.2538,16.2628,236400.0
2010-09-03 11:40:00,18.12,18.14,18.11,18.14,219600.0,16.2628,16.2807,16.2538,16.2807,219600.0
2010-09-03 11:50:00,18.14,18.15,18.11,18.12,237600.0,16.2807,16.2897,16.2538,16.2628,237600.0
2010-09-03 12:00:00,18.12,18.14,18.1,18.12,118800.0,16.2628,16.2807,16.2448,16.2628,118800.0
2010-09-03 12:10:00,18.13,18.14,18.1,18.14,149200.0,16.2717,16.2807,16.2448,16.2807,149200.0
2010-09-03 12:20:00,18.14,18.16,18.1,18.12,232000.0,16.2807,16.2987,16.2448,16.2628,232000.0
2010-09-03 12:30:00,18.12,18.14,18.11,18.14,218000.0,16.2628,16.2807,16.2538,16.2807,218000.0
2010-09-03 12:40:00,18.14,18.16,18.13,18.14,124000.0,16.2807,16.2987,16.2717,16.2807,124000.0
2010-09-03 12:50:00,18.13,18.16,18.13,18.14,171200.0,16.2717,16.2987,16.2717,16.2807,171200.0
2010-09-03 13:00:00,18.14,18.17,18.14,18.16,148400.0,16.2807,16.3076,16.2807,16.2987,148400.0
2010-09-03 13:10:00,18.16,18.16,18.11,18.14,181200.0,16.2987,16.2987,16.2538,16.2807,181200.0
2010-09-03 13:20:00,18.15,18.15,18.13,18.15,103600.0,16.2897,16.2897,16.2717,16.2897,103600.0
2010-09-03 13:30:00,18.15,18.16,18.14,18.15,146800.0,16.2897,16.2987,16.2807,16.2897,146800.0
2010-09-03 13:40:00,18.15,18.15,18.15,18.15,171200.0,16.2897,16.2897,16.2897,16.2897,171200.0
2010-09-03 13:50:00,18.15,18.15,18.14,18.14,201600.0,16.2897,16.2897,16.2807,16.2807,201600.0
2010-09-03 14:00:00,18.14,18.14,18.12,18.12,202800.0,16.2807,16.2807,16.2628,16.2628,202800.0
2010-09-03 14:10:00,18.11,18.13,18.09,18.12,312000.0,16.2538,16.2717,16.2358,16.2628,312000.0
2010-09-03 14:20:00,18.12,18.13,18.11,18.11,173200.0,16.2628,16.2717,16.2538,16.2538,173200.0
2010-09-03 14:30:00,18.11,18.12,18.09,18.1,324000.0,16.2538,16.2628,16.2358,16.2448,324000.0
2010-09-03 14:40:00,18.1,18.11,18.07,18.08,132800.0,16.2448,16.2538,16.2179,16.2269,132800.0
2010-09-03 14:50:00,18.08,18.08,18.05,18.06,216000.0,16.2269,16.2269,16.1999,16.2089,216000.0
2010-09-03 15:00:00,18.06,18.08,18.06,18.07,233600.0,16.2089,16.2269,16.2089,16.2179,233600.0
2010-09-03 15:10:00,18.07,18.08,18.06,18.07,255600.0,16.2179,16.2269,16.2089,16.2179,255600.0
2010-09-03 15:20:00,18.08,18.08,18.06,18.06,400000.0,16.2269,16.2269,16.2089,16.2089,400000.0
2010-09-03 15:30:00,18.06,18.07,18.05,18.07,458400.0,16.2089,16.2179,16.1999,16.2179,458400.0
2010-09-03 15:40:00,18.07,18.12,18.07,18.11,678800.0,16.2179,16.2628,16.2179,16.2538,678800.0
2010-09-03 15:50:00,18.11,18.13,18.09,18.12,1053200.0,16.2538,16.2717,16.2358,16.2628,1053200.0
2010-09-07 09:30:00,18.0,18.13,17.96,18.13,527200.0,16.1551,16.2717,16.1192,16.2717,527200.0
2010-09-07 09:40:00,18.13,18.21,18.11,18.15,505600.0,16.2717,16.3435,16.2538,16.2897,505600.0
2010-09-07 09:50:00,18.15,18.16,18.09,18.1,500800.0,16.2897,16.2987,16.2358,16.2448,500800.0
2010-09-07 10:00:00,18.1,18.19,18.1,18.19,686000.0,16.2448,16.3256,16.2448,16.3256,686000.0
2010-09-07 10:10:00,18.19,18.25,18.18,18.24,557200.0,16.3256,16.3794,16.3166,16.3705,557200.0
2010-09-07 10:20:00,18.24,18.24,18.13,18.16,442400.0,16.3705,16.3705,16.2717,16.2987,442400.0
2010-09-07 10:30:00,18.16,18.17,18.11,18.13,400400.0,16.2987,16.3076,16.2538,16.2717,400400.0
2010-09-07 10:40:00,18.13,18.14,18.1,18.12,305600.0,16.2717,16.2807,16.2448,16.2628,305600.0
2010-09-07 10:50:00,18.12,18.12,18.06,18.07,311200.0,16.2628,16.2628,16.2089,16.2179,311200.0
2010-09-07 11:00:00,18.07,18.09,18.04,18.05,446400.0,16.2179,16.2358,16.191,16.1999,446400.0
2010-09-07 11:10:00,18.05,18.08,18.05,18.05,357200.0,16.1999,16.2269,16.1999,16.1999,357200.0
2010-09-07 11:20:00,18.04,18.08,18.03,18.06,308800.0,16.191,16.2269,16.182,16.2089,308800.0
2010-09-07 11:30:00,18.06,18.07,18.03,18.04,158800.0,16.2089,16.2179,16.182,16.191,158800.0
2010-09-07 11:40:00,18.04,18.04,18.02,18.03,127600.0,16.191,16.191,16.173,16.182,127600.0
2010-09-07 11:50:00,18.03,18.03,18.0,18.0,307200.0,16.182,16.182,16.1551,16.1551,307200.0
2010-09-07 12:00:00,18.0,18.0,17.98,17.99,254400.0,16.1551,16.1551,16.1371,16.1461,254400.0
2010-09-07 12:10:00,17.99,17.99,17.97,17.98,153200.0,16.1461,16.1461,16.1281,16.1371,153200.0
2010-09-07 12:20:00,17.98,17.98,17.95,17.97,219600.0,16.1371,16.1371,16.1102,16.1281,219600.0
2010-09-07 12:30:00,17.96,17.98,17.96,17.96,207600.0,16.1192,16.1371,16.1192,16.1192,207600.0
2010-09-07 12:40:00,17.96,17.96,17.93,17.94,222400.0,16.1192,16.1192,16.0922,16.1012,222400.0
2010-09-07 12:50:00,17.94,17.95,17.92,17.94,155600.0,16.1012,16.1102,16.0833,16.1012,155600.0
2010-09-07 13:00:00,17.94,17.94,17.92,17.93,178000.0,16.1012,16.1012,16.0833,16.0922,178000.0
2010-09-07 13:10:00,17.93,17.94,17.93,17.93,205200.0,16.0922,16.1012,16.0922,16.0922,205200.0
2010-09-07 13:20:00,17.93,17.98,17.92,17.97,388400.0,16.0922,16.1371,16.0833,16.1281,388400.0
2010-09-07 13:30:00,17.96,17.99,17.96,17.97,282400.0,16.1192,16.1461,16.1192,16.1281,282400.0
2010-09-07 13:40:00,17.97,17.97,17.92,17.93,333200.0,16.1281,16.1281,16.0833,16.0922,333200.0
2010-09-07 13:50:00,17.92,17.98,17.92,17.97,238400.0,16.0833,16.1371,16.0833,16.1281,238400.0
2010-09-07 14:00:00,17.97,17.99,17.94,17.95,418400.0,16.1281,16.1461,16.1012,16.1102,418400.0
2010-09-07 14:10:00,17.95,17.96,17.93,17.93,326800.0,16.1102,16.1192,16.0922,16.0922,326800.0
2010-09-07 14:20:00,17.93,17.95,17.92,17.92,214800.0,16.0922,16.1102,16.0833,16.0833,214800.0
2010-09-07 14:30:00,17.93,17.94,17.9,17.9,279200.0,16.0922,16.1012,16.0653,16.0653,279200.0
2010-09-07 14:40:00,17.9,17.91,17.89,17.91,277200.0,16.0653,16.0743,16.0563,16.0743,277200.0
2010-09-07 14:50:00,17.91,17.94,17.88,17.89,218000.0,16.0743,16.1012,16.0474,16.0563,218000.0
2010-09-07 15:00:00,17.89,17.91,17.88,17.9,216800.0,16.0563,16.0743,16.0474,16.0653,216800.0
2010-09-07 15:10:00,17.9,17.92,17.89,17.92,198800.0,16.0653,16.0833,16.0563,16.0833,198800.0
2010-09-07 15:20:00,17.92,17.92,17.89,17.92,152800.0,16.0833,16.0833,16.0563,16.0833,152800.0
2010-09-07 15:30:00,17.92,17.94,17.89,17.93,405600.0,16.0833,16.1012,16.0563,16.0922,405600.0
2010-09-07 15:40:00,17.94,17.95,17.92,17.93,510800.0,16.1012,16.1102,16.0833,16.0922,510800.0
2010-09-07 15:50:00,17.92,17.92,17.84,17.87,1214400.0,16.0833,16.0833,16.0114,16.0384,1214400.0
2010-09-08 09:30:00,17.6,17.67,17.46,17.5,2382800.0,15.796,15.8589,15.6704,15.7063,2382800.0
2010-09-08 09:40:00,17.5,17.59,17.46,17.55,1774400.0,15.7063,15.7871,15.6704,15.7512,1774400.0
2010-09-08 09:50:00,17.55,17.59,17.54,17.57,667600.0,15.7512,15.7871,15.7422,15.7691,667600.0
2010-09-08 10:00:00,17.57,17.58,17.51,17.52,917200.0,15.7691,15.7781,15.7153,15.7242,917200.0
2010-09-08 10:10:00,17.52,17.52,17.44,17.45,1314400.0,15.7242,15.7242,15.6524,15.6614,1314400.0
2010-09-08 10:20:00,17.45,17.45,17.39,17.39,1524800.0,15.6614,15.6614,15.6076,15.6076,1524800.0
2010-09-08 10:30:00,17.39,17.45,17.39,17.42,1003200.0,15.6076,15.6614,15.6076,15.6345,1003200.0
2010-09-08 10:40:00,17.42,17.43,17.4,17.4,1301600.0,15.6345,15.6435,15.6165,15.6165,1301600.0
2010-09-08 10:50:00,17.4,17.43,17.4,17.42,823600.0,15.6165,15.6435,15.6165,15.6345,823600.0
2010-09-08 11:00:00,17.42,17.43,17.36,17.37,1450000.0,15.6345,15.6435,15.5806,15.5896,1450000.0
2010-09-08 11:10:00,17.37,17.38,17.27,17.29,1532400.0,15.5896,15.5986,15.4999,15.5178,1532400.0
2010-09-08 11:20:00,17.29,17.33,17.27,17.27,708400.0,15.5178,15.5537,15.4999,15.4999,708400.0
2010-09-08 11:30:00,17.27,17.33,17.24,17.24,1581200.0,15.4999,15.5537,15.4729,15.4729,1581200.0
2010-09-08 11:40:00,17.24,17.26,17.11,17.11,1901600.0,15.4729,15.4909,15.3563,15.3563,1901600.0
2010-09-08 11:50:00,17.11,17.15,17.08,17.13,3110400.0,15.3563,15.3922,15.3293,15.3742,3110400.0
2010-09-08 12:00:00,17.13,17.2,17.11,17.2,2158800.0,15.3742,15.437,15.3563,15.437,2158800.0
2010-09-08 12:10:00,17.2,17.24,17.18,17.24,830400.0,15.437,15.4729,15.4191,15.4729,830400.0
2010-09-08 12:20:00,17.23,17.27,17.18,17.19,870800.0,15.464,15.4999,15.4191,15.4281,870800.0
2010-09-08 12:30:00,17.19,17.21,17.14,17.15,1005600.0,15.4281,15.446,15.3832,15.3922,1005600.0
2010-09-08 12:40:00,17.14,17.17,17.14,17.16,1057200.0,15.3832,15.4101,15.3832,15.4011,1057200.0
2010-09-08 12:50:00,17.16,17.18,17.14,17.17,1018000.0,15.4011,15.4191,15.3832,15.4101,1018000.0
2010-09-08 13:00:00,17.17,17.19,17.16,17.17,940400.0,15.4101,15.4281,15.4011,15.4101,940400.0
2010-09-08 13:10:00,17.17,17.18,17.14,17.15,565600.0,15.4101,15.4191,15.3832,15.3922,565600.0
2010-09-08 13:20:00,17.15,17.18,17.15,17.17,368800.0,15.3922,15.4191,15.3922,15.4101,368800.0
2010-09-08 13:30:00,17.17,17.22,17.17,17.17,775600.0,15.4101,15.455,15.4101,15.4101,775600.0
2010-09-08 13:40:00,17.17,17.2,17.17,17.17,680800.0,15.4101,15.437,15.4101,15.4101,680800.0
2010-09-08 13:50:00,17.17,17.19,17.16,17.19,426000.0,15.4101,15.4281,15.4011,15.4281,426000.0
2010-09-08 14:00:00,17.18,17.19,17.15,17.18,548000.0,15.4191,15.4281,15.3922,15.4191,548000.0
2010-09-08 14:10:00,17.18,17.18,17.15,17.16,598400.0,15.4191,15.4191,15.3922,15.4011,598400.0
2010-09-08 14:20:00,17.16,17.18,17.14,17.15,553200.0,15.4011,15.4191,15.3832,15.3922,553200.0
2010-09-08 14:30:00,17.15,17.16,17.13,17.16,642800.0,15.3922,15.4011,15.3742,15.4011,642800.0
2010-09-08 14:40:00,17.15,17.18,17.14,17.18,490400.0,15.3922,15.4191,15.3832,15.4191,490400.0
2010-09-08 14:50:00,17.18,17.19,17.16,17.16,370000.0,15.4191,15.4281,15.4011,15.4011,370000.0
2010-09-08 15:00:00,17.17,17.18,17.14,17.16,726000.0,15.4101,15.4191,15.3832,15.4011,726000.0
2010-09-08 15:10:00,17.16,17.17,17.14,17.14,647200.0,15.4011,15.4101,15.3832,15.3832,647200.0
2010-09-08 15:20:00,17.14,17.17,17.14,17.14,892400.0,15.3832,15.4101,15.3832,15.3832,892400.0
2010-09-08 15:30:00,17.14,17.21,17.14,17.2,1117200.0,15.3832,15.446,15.3832,15.437,1117200.0
2010-09-08 15:40:00,17.2,17.2,17.15,17.15,1536000.0,15.437,15.437,15.3922,15.3922,1536000.0
2010-09-08 15:50:00,17.15,17.16,17.11,17.13,2460400.0,15.3922,15.4011,15.3563,15.3742,2460400.0
2010-09-09 09:30:00,17.2,17.24,17.0,17.07,2854400.0,15.437,15.4729,15.2575,15.3204,2854400.0
2010-09-09 09:40:00,17.07,17.11,17.0,17.01,1826400.0,15.3204,15.3563,15.2575,15.2665,1826400.0
2010-09-09 09:50:00,17.01,17.09,17.0,17.07,1207200.0,15.2665,15.3383,15.2575,15.3204,1207200.0
2010-09-09 10:00:00,17.06,17.16,17.06,17.12,1559200.0,15.3114,15.4011,15.3114,15.3652,1559200.0
2010-09-09 10:10:00,17.11,17.16,17.04,17.1,1044800.0,15.3563,15.4011,15.2934,15.3473,1044800.0
2010-09-09 10:20:00,17.1,17.13,17.09,17.09,526000.0,15.3473,15.3742,15.3383,15.3383,526000.0
2010-09-09 10:30:00,17.09,17.11,17.06,17.08,550000.0,15.3383,15.3563,15.3114,15.3293,550000.0
2010-09-09 10:40:00,17.07,17.08,17.05,17.07,687600.0,15.3204,15.3293,15.3024,15.3204,687600.0
2010-09-09 10:50:00,17.07,17.08,17.02,17.02,510800.0,15.3204,15.3293,15.2755,15.2755,510800.0
2010-09-09 11:00:00,17.02,17.03,16.91,16.91,2032400.0,15.2755,15.2845,15.1768,15.1768,2032400.0
2010-09-09 11:10:00,16.92,16.95,16.84,16.85,2330000.0,15.1857,15.2127,15.1139,15.1229,2330000.0
2010-09-09 11:20:00,16.84,16.85,16.76,16.82,2626400.0,15.1139,15.1229,15.0421,15.096,2626400.0
2010-09-09 11:30:00,16.82,16.84,16.75,16.78,1761600.0,15.096,15.1139,15.0332,15.0601,1761600.0
2010-09-09 11:40:00,16.78,16.78,16.66,16.69,2878000.0,15.0601,15.0601,14.9524,14.9793,2878000.0
2010-09-09 11:50:00,16.69,16.71,16.63,16.63,1628800.0,14.9793,14.9973,14.9255,14.9255,1628800.0
2010-09-09 12:00:00,16.63,16.74,16.63,16.72,1974000.0,14.9255,15.0242,14.9255,15.0062,1974000.0
2010-09-09 12:10:00,16.72,16.75,16.71,16.74,890400.0,15.0062,15.0332,14.9973,15.0242,890400.0
2010-09-09 12:20:00,16.74,16.74,16.65,16.65,994400.0,15.0242,15.0242,14.9434,14.9434,994400.0
2010-09-09 12:30:00,16.65,16.68,16.64,16.66,954800.0,14.9434,14.9703,14.9344,14.9524,954800.0
2010-09-09 12:40:00,16.66,16.68,16.64,16.64,741200.0,14.9524,14.9703,14.9344,14.9344,741200.0
2010-09-09 12:50:00,16.64,16.66,16.63,16.65,929600.0,14.9344,14.9524,14.9255,14.9434,929600.0
2010-09-09 13:00:00,16.66,16.67,16.55,16.56,1630800.0,14.9524,14.9614,14.8537,14.8626,1630800.0
2010-09-09 13:10:00,16.56,16.6,16.52,16.58,1644400.0,14.8626,14.8985,14.8267,14.8806,1644400.0
2010-09-09 13:20:00,16.58,16.61,16.55,16.56,1320800.0,14.8806,14.9075,14.8537,14.8626,1320800.0
2010-09-09 13:30:00,16.55,16.59,16.55,16.57,807200.0,14.8537,14.8896,14.8537,14.8716,807200.0
2010-09-09 13:40:00,16.57,16.59,16.53,16.55,716400.0,14.8716,14.8896,14.8357,14.8537,716400.0
2010-09-09 13:50:00,16.55,16.57,16.52,16.54,1198800.0,14.8537,14.8716,14.8267,14.8447,1198800.0
2010-09-09 14:00:00,16.54,16.59,16.54,16.57,826000.0,14.8447,14.8896,14.8447,14.8716,826000.0
2010-09-09 14:10:00,16.57,16.59,16.56,16.56,609600.0,14.8716,14.8896,14.8626,14.8626,609600.0
2010-09-09 14:20:00,16.56,16.58,16.54,16.56,869600.0,14.8626,14.8806,14.8447,14.8626,869600.0
2010-09-09 14:30:00,16.56,16.58,16.53,16.56,585200.0,14.8626,14.8806,14.8357,14.8626,585200.0
2010-09-09 14:40:00,16.56,16.58,16.56,16.57,677600.0,14.8626,14.8806,14.8626,14.8716,677600.0
2010-09-09 14:50:00,16.57,16.59,16.56,16.57,718400.0,14.8716,14.8896,14.8626,14.8716,718400.0
2010-09-09 15:00:00,16.57,16.62,16.56,16.61,849600.0,14.8716,14.9165,14.8626,14.9075,849600.0
2010-09-09 15:10:00,16.62,16.64,16.6,16.62,895600.0,14.9165,14.9344,14.8985,14.9165,895600.0
2010-09-09 15:20:00,16.62,16.68,16.61,16.68,1222000.0,14.9165,14.9703,14.9075,14.9703,1222000.0
2010-09-09 15:30:00,16.68,16.68,16.65,16.68,1232800.0,14.9703,14.9703,14.9434,14.9703,1232800.0
2010-09-09 15:40:00,16.68,16.7,16.66,16.68,1699200.0,14.9703,14.9883,14.9524,14.9703,1699200.0
2010-09-09 15:50:00,16.68,16.7,16.68,16.69,2346800.0,14.9703,14.9883,14.9703,14.9793,2346800.0
2010-09-10 09:30:00,16.71,16.85,16.67,16.84,2051200.0,14.9973,15.1229,14.9614,15.1139,2051200.0
2010-09-10 09:40:00,16.85,17.06,16.84,17.03,2204800.0,15.1229,15.3114,15.1139,15.2845,2204800.0
2010-09-10 09:50:00,17.03,17.05,16.98,16.98,972400.0,15.2845,15.3024,15.2396,15.2396,972400.0
2010-09-10 10:00:00,16.98,17.08,16.94,17.07,994400.0,15.2396,15.3293,15.2037,15.3204,994400.0
2010-09-10 10:10:00,17.07,17.12,17.04,17.08,986400.0,15.3204,15.3652,15.2934,15.3293,986400.0
2010-09-10 10:20:00,17.08,17.09,16.99,17.01,728800.0,15.3293,15.3383,15.2486,15.2665,728800.0
2010-09-10 10:30:00,17.01,17.05,17.0,17.0,462000.0,15.2665,15.3024,15.2575,15.2575,462000.0
2010-09-10 10:40:00,17.0,17.0,16.89,16.94,903600.0,15.2575,15.2575,15.1588,15.2037,903600.0
2010-09-10 10:50:00,16.94,16.97,16.9,16.9,622400.0,15.2037,15.2306,15.1678,15.1678,622400.0
2010-09-10 11:00:00,16.9,16.95,16.9,16.93,737200.0,15.1678,15.2127,15.1678,15.1947,737200.0
2010-09-10 11:10:00,16.93,16.96,16.9,16.91,642000.0,15.1947,15.2216,15.1678,15.1768,642000.0
2010-09-10 11:20:00,16.92,16.94,16.92,16.93,569600.0,15.1857,15.2037,15.1857,15.1947,569600.0
2010-09-10 11:30:00,16.93,16.93,16.88,16.89,490000.0,15.1947,15.1947,15.1498,15.1588,490000.0
2010-09-10 11:40:00,16.89,16.94,16.89,16.92,689200.0,15.1588,15.2037,15.1588,15.1857,689200.0
2010-09-10 11:50:00,16.93,16.93,16.89,16.89,538800.0,15.1947,15.1947,15.1588,15.1588,538800.0
2010-09-10 12:00:00,16.89,16.89,16.83,16.86,764000.0,15.1588,15.1588,15.105,15.1319,764000.0
2010-09-10 12:10:00,16.87,16.89,16.86,16.88,508000.0,15.1409,15.1588,15.1319,15.1498,508000.0
2010-09-10 12:20:00,16.88,16.91,16.88,16.89,295200.0,15.1498,15.1768,15.1498,15.1588,295200.0
2010-09-10 12:30:00,16.89,16.92,16.88,16.89,414000.0,15.1588,15.1857,15.1498,15.1588,414000.0
2010-09-10 12:40:00,16.89,16.93,16.89,16.92,403600.0,15.1588,15.1947,15.1588,15.1857,403600.0
2010-09-10 12:50:00,16.93,16.95,16.92,16.93,710400.0,15.1947,15.2127,15.1857,15.1947,710400.0
2010-09-10 13:00:00,16.93,16.95,16.9,16.93,1158800.0,15.1947,15.2127,15.1678,15.1947,1158800.0
2010-09-10 13:10:00,16.93,16.93,16.91,16.93,594800.0,15.1947,15.1947,15.1768,15.1947,594800.0
2010-09-10 13:20:00,16.93,16.94,16.91,16.91,220400.0,15.1947,15.2037,15.1768,15.1768,220400.0
2010-09-10 13:30:00,16.91,16.93,16.9,16.93,456000.0,15.1768,15.1947,15.1678,15.1947,456000.0
2010-09-10 13:40:00,16.93,16.93,16.92,16.92,302400.0,15.1947,15.1947,15.1857,15.1857,302400.0
2010-09-10 13:50:00,16.93,16.93,16.91,16.92,454000.0,15.1947,15.1947,15.1768,15.1857,454000.0
2010-09-10 14:00:00,16.92,16.94,16.92,16.92,679600.0,15.1857,15.2037,15.1857,15.1857,679600.0
2010-09-10 14:10:00,16.93,16.94,16.92,16.94,1042400.0,15.1947,15.2037,15.1857,15.2037,1042400.0
2010-09-10 14:20:00,16.93,16.93,16.91,16.92,468800.0,15.1947,15.1947,15.1768,15.1857,468800.0
2010-09-10 14:30:00,16.93,16.95,16.92,16.93,295200.0,15.1947,15.2127,15.1857,15.1947,295200.0
2010-09-10 14:40:00,16.93,16.95,16.92,16.93,677600.0,15.1947,15.2127,15.1857,15.1947,677600.0
2010-09-10 14:50:00,16.92,16.94,16.92,16.93,408400.0,15.1857,15.2037,15.1857,15.1947,408400.0
2010-09-10 15:00:00,16.94,16.96,16.93,16.95,718800.0,15.2037,15.2216,15.1947,15.2127,718800.0
2010-09-10 15:10:00,16.95,16.98,16.95,16.97,434000.0,15.2127,15.2396,15.2127,15.2306,434000.0
2010-09-10 15:20:00,16.97,16.97,16.94,16.95,453200.0,15.2306,15.2306,15.2037,15.2127,453200.0
2010-09-10 15:30:00,16.95,16.97,16.93,16.94,740800.0,15.2127,15.2306,15.1947,15.2037,740800.0
2010-09-10 15:40:00,16.94,17.01,16.94,17.0,2228800.0,15.2037,15.2665,15.2037,15.2575,2228800.0
2010-09-10 15:50:00,17.0,17.04,16.99,17.04,2066000.0,15.2575,15.2934,15.2486,15.2934,2066000.0
2010-09-13 09:30:00,16.99,17.0,16.73,16.75,2658800.0,15.2486,15.2575,15.0152,15.0332,2658800.0
2010-09-13 09:40:00,16.75,16.75,16.63,16.72,2426400.0,15.0332,15.0332,14.9255,15.0062,2426400.0
2010-09-13 09:50:00,16.72,16.73,16.61,16.66,1407600.0,15.0062,15.0152,14.9075,14.9524,1407600.0
2010-09-13 10:00:00,16.67,16.74,16.66,16.69,964400.0,14.9614,15.0242,14.9524,14.9793,964400.0
2010-09-13 10:10:00,16.69,16.71,16.58,16.59,2041600.0,14.9793,14.9973,14.8806,14.8896,2041600.0
2010-09-13 10:20:00,16.59,16.62,16.51,16.56,2738000.0,14.8896,14.9165,14.8178,14.8626,2738000.0
2010-09-13 10:30:00,16.56,16.56,16.43,16.44,3583600.0,14.8626,14.8626,14.746,14.7549,3583600.0
2010-09-13 10:40:00,16.44,16.51,16.43,16.5,1535600.0,14.7549,14.8178,14.746,14.8088,1535600.0
2010-09-13 10:50:00,16.5,16.5,16.44,16.45,1334400.0,14.8088,14.8088,14.7549,14.7639,1334400.0
2010-09-13 11:00:00,16.45,16.5,16.43,16.49,2140000.0,14.7639,14.8088,14.746,14.7998,2140000.0
2010-09-13 11:10:00,16.49,16.5,16.48,16.5,1378800.0,14.7998,14.8088,14.7908,14.8088,1378800.0
2010-09-13 11:20:00,16.5,16.5,16.45,16.47,957600.0,14.8088,14.8088,14.7639,14.7819,957600.0
2010-09-13 11:30:00,16.47,16.47,16.44,16.45,686000.0,14.7819,14.7819,14.7549,14.7639,686000.0
2010-09-13 11:40:00,16.45,16.47,16.44,16.46,765600.0,14.7639,14.7819,14.7549,14.7729,765600.0
2010-09-13 11:50:00,16.46,16.47,16.43,16.44,1112000.0,14.7729,14.7819,14.746,14.7549,1112000.0
2010-09-13 12:00:00,16.45,16.45,16.43,16.43,422800.0,14.7639,14.7639,14.746,14.746,422800.0
2010-09-13 12:10:00,16.43,16.44,16.34,16.37,2233200.0,14.746,14.7549,14.6652,14.6921,2233200.0
2010-09-13 12:20:00,16.37,16.38,16.33,16.34,1174000.0,14.6921,14.7011,14.6562,14.6652,1174000.0
2010-09-13 12:30:00,16.34,16.34,16.29,16.3,1652400.0,14.6652,14.6652,14.6203,14.6293,1652400.0
2010-09-13 12:40:00,16.3,16.36,16.3,16.36,1081200.0,14.6293,14.6831,14.6293,14.6831,1081200.0
2010-09-13 12:50:00,16.35,16.36,16.31,16.33,752400.0,14.6742,14.6831,14.6383,14.6562,752400.0
2010-09-13 13:00:00,16.33,16.38,16.33,16.37,793200.0,14.6562,14.7011,14.6562,14.6921,793200.0
2010-09-13 13:10:00,16.37,16.38,16.33,16.35,736800.0,14.6921,14.7011,14.6562,14.6742,736800.0
2010-09-13 13:20:00,16.35,16.39,16.35,16.36,839600.0,14.6742,14.7101,14.6742,14.6831,839600.0
2010-09-13 13:30:00,16.36,16.38,16.34,16.35,683600.0,14.6831,14.7011,14.6652,14.6742,683600.0
2010-09-13 13:40:00,16.35,16.37,16.33,16.35,501200.0,14.6742,14.6921,14.6562,14.6742,501200.0
2010-09-13 13:50:00,16.35,16.36,16.31,16.31,668400.0,14.6742,14.6831,14.6383,14.6383,668400.0
2010-09-13 14:00:00,16.31,16.33,16.23,16.25,3371200.0,14.6383,14.6562,14.5665,14.5844,3371200.0
2010-09-13 14:10:00,16.25,16.3,16.25,16.29,1485600.0,14.5844,14.6293,14.5844,14.6203,1485600.0
2010-09-13 14:20:00,16.29,16.29,16.27,16.28,582400.0,14.6203,14.6203,14.6024,14.6113,582400.0
2010-09-13 14:30:00,16.28,16.32,16.26,16.3,776800.0,14.6113,14.6472,14.5934,14.6293,776800.0
2010-09-13 14:40:00,16.3,16.36,16.29,16.33,1020000.0,14.6293,14.6831,14.6203,14.6562,1020000.0
2010-09-13 14:50:00,16.34,16.36,16.29,16.31,938400.0,14.6652,14.6831,14.6203,14.6383,938400.0
2010-09-13 15:00:00,16.31,16.33,16.3,16.33,772400.0,14.6383,14.6562,14.6293,14.6562,772400.0
2010-09-13 15:10:00,16.33,16.33,16.3,16.31,1252000.0,14.6562,14.6562,14.6293,14.6383,1252000.0
2010-09-13 15:20:00,16.31,16.36,16.31,16.36,1300400.0,14.6383,14.6831,14.6383,14.6831,1300400.0
2010-09-13 15:30:00,16.36,16.39,16.35,16.38,2078000.0,14.6831,14.7101,14.6742,14.7011,2078000.0
2010-09-13 15:40:00,16.38,16.39,16.33,16.34,2864000.0,14.7011,14.7101,14.6562,14.6652,2864000.0
2010-09-13 15:50:00,16.34,16.39,16.34,16.37,3859600.0,14.6652,14.7101,14.6652,14.6921,3859600.0
2010-09-14 09:30:00,16.41,16.66,16.39,16.65,3842000.0,14.728,14.9524,14.7101,14.9434,3842000.0
2010-09-14 09:40:00,16.65,16.69,16.61,16.63,2007600.0,14.9434,14.9793,14.9075,14.9255,2007600.0
2010-09-14 09:50:00,16.63,16.71,16.62,16.69,1608400.0,14.9255,14.9973,14.9165,14.9793,1608400.0
2010-09-14 10:00:00,16.69,16.74,16.65,16.72,1350800.0,14.9793,15.0242,14.9434,15.0062,1350800.0
2010-09-14 10:10:00,16.72,16.75,16.66,16.69,1270000.0,15.0062,15.0332,14.9524,14.9793,1270000.0
2010-09-14 10:20:00,16.69,16.69,16.64,16.68,630000.0,14.9793,14.9793,14.9344,14.9703,630000.0
2010-09-14 10:30:00,16.68,16.68,16.64,16.67,621600.0,14.9703,14.9703,14.9344,14.9614,621600.0
2010-09-14 10:40:00,16.67,16.74,16.66,16.73,871600.0,14.9614,15.0242,14.9524,15.0152,871600.0
2010-09-14 10:50:00,16.73,16.73,16.68,16.68,718400.0,15.0152,15.0152,14.9703,14.9703,718400.0
2010-09-14 11:00:00,16.68,16.68,16.66,16.67,423200.0,14.9703,14.9703,14.9524,14.9614,423200.0
2010-09-14 11:10:00,16.67,16.68,16.65,16.67,745600.0,14.9614,14.9703,14.9434,14.9614,745600.0
2010-09-14 11:20:00,16.67,16.7,16.64,16.7,648000.0,14.9614,14.9883,14.9344,14.9883,648000.0
2010-09-14 11:30:00,16.7,16.75,16.7,16.73,870400.0,14.9883,15.0332,14.9883,15.0152,870400.0
2010-09-14 11:40:00,16.73,16.99,16.73,16.87,4490400.0,15.0152,15.2486,15.0152,15.1409,4490400.0
2010-09-14 11:50:00,16.87,16.9,16.77,16.81,1715600.0,15.1409,15.1678,15.0511,15.087,1715600.0
2010-09-14 12:00:00,16.81,16.85,16.75,16.84,1110000.0,15.087,15.1229,15.0332,15.1139,1110000.0
2010-09-14 12:10:00,16.84,16.88,16.83,16.85,850800.0,15.1139,15.1498,15.105,15.1229,850800.0
2010-09-14 12:20:00,16.85,16.87,16.83,16.83,435600.0,15.1229,15.1409,15.105,15.105,435600.0
2010-09-14 12:30:00,16.83,16.84,16.77,16.79,563600.0,15.105,15.1139,15.0511,15.0691,563600.0
2010-09-14 12:40:00,16.78,16.79,16.75,16.77,470000.0,15.0601,15.0691,15.0332,15.0511,470000.0
2010-09-14 12:50:00,16.77,16.81,16.77,16.81,469200.0,15.0511,15.087,15.0511,15.087,469200.0
2010-09-14 13:00:00,16.81,16.81,16.79,16.8,380400.0,15.087,15.087,15.0691,15.078,380400.0
2010-09-14 13:10:00,16.8,16.8,16.75,16.75,385200.0,15.078,15.078,15.0332,15.0332,385200.0
2010-09-14 13:20:00,16.75,16.76,16.73,16.74,397600.0,15.0332,15.0421,15.0152,15.0242,397600.0
2010-09-14 13:30:00,16.74,16.77,16.74,16.77,362000.0,15.0242,15.0511,15.0242,15.0511,362000.0
2010-09-14 13:40:00,16.76,16.77,16.74,16.76,408400.0,15.0421,15.0511,15.0242,15.0421,408400.0
2010-09-14 13:50:00,16.75,16.78,16.75,16.78,387200.0,15.0332,15.0601,15.0332,15.0601,387200.0
2010-09-14 14:00:00,16.78,16.82,16.76,16.81,463200.0,15.0601,15.096,15.0421,15.087,463200.0
2010-09-14 14:10:00,16.81,16.86,16.81,16.85,838800.0,15.087,15.1319,15.087,15.1229,838800.0
2010-09-14 14:20:00,16.85,16.86,16.82,16.82,568800.0,15.1229,15.1319,15.096,15.096,568800.0
2010-09-14 14:30:00,16.83,16.85,16.82,16.84,472400.0,15.105,15.1229,15.096,15.1139,472400.0
2010-09-14 14:40:00,16.84,16.85,16.83,16.85,368400.0,15.1139,15.1229,15.105,15.1229,368400.0
2010-09-14 14:50:00,16.84,16.85,16.82,16.82,425600.0,15.1139,15.1229,15.096,15.096,425600.0
2010-09-14 15:00:00,16.82,16.83,16.8,16.81,479200.0,15.096,15.105,15.078,15.087,479200.0
2010-09-14 15:10:00,16.81,16.82,16.8,16.81,392400.0,15.087,15.096,15.078,15.087,392400.0
2010-09-14 15:20:00,16.82,16.85,16.81,16.84,513200.0,15.096,15.1229,15.087,15.1139,513200.0
2010-09-14 15:30:00,16.84,16.9,16.84,16.9,1227200.0,15.1139,15.1678,15.1139,15.1678,1227200.0
2010-09-14 15:40:00,16.9,16.9,16.82,16.84,1586000.0,15.1678,15.1678,15.096,15.1139,1586000.0
2010-09-14 15:50:00,16.84,16.84,16.77,16.78,2127600.0,15.1139,15.1139,15.0511,15.0601,2127600.0
2010-09-15 09:30:00,16.93,17.23,16.9,17.17,4950400.0,15.1947,15.464,15.1678,15.4101,4950400.0
2010-09-15 09:40:00,17.15,17.24,17.13,17.14,2218400.0,15.3922,15.4729,15.3742,15.3832,2218400.0
2010-09-15 09:50:00,17.14,17.15,17.06,17.13,1410400.0,15.3832,15.3922,15.3114,15.3742,1410400.0
2010-09-15 10:00:00,17.15,17.19,17.11,17.17,1483600.0,15.3922,15.4281,15.3563,15.4101,1483600.0
2010-09-15 10:10:00,17.17,17.18,17.09,17.16,1163600.0,15.4101,15.4191,15.3383,15.4011,1163600.0
2010-09-15 10:20:00,17.16,17.18,17.13,17.15,890400.0,15.4011,15.4191,15.3742,15.3922,890400.0
2010-09-15 10:30:00,17.15,17.16,17.13,17.15,805200.0,15.3922,15.4011,15.3742,15.3922,805200.0
2010-09-15 10:40:00,17.15,17.2,17.13,17.19,799200.0,15.3922,15.437,15.3742,15.4281,799200.0
2010-09-15 10:50:00,17.19,17.24,17.18,17.23,1290000.0,15.4281,15.4729,15.4191,15.464,1290000.0
2010-09-15 11:00:00,17.23,17.28,17.2,17.22,1505600.0,15.464,15.5088,15.437,15.455,1505600.0
2010-09-15 11:10:00,17.22,17.24,17.19,17.2,716000.0,15.455,15.4729,15.4281,15.437,716000.0
2010-09-15 11:20:00,17.2,17.21,17.15,17.18,488800.0,15.437,15.446,15.3922,15.4191,488800.0
2010-09-15 11:30:00,17.18,17.24,17.16,17.24,520400.0,15.4191,15.4729,15.4011,15.4729,520400.0
2010-09-15 11:40:00,17.24,17.27,17.24,17.27,1057200.0,15.4729,15.4999,15.4729,15.4999,1057200.0
2010-09-15 11:50:00,17.27,17.29,17.24,17.25,749200.0,15.4999,15.5178,15.4729,15.4819,749200.0
2010-09-15 12:00:00,17.25,17.29,17.25,17.28,399200.0,15.4819,15.5178,15.4819,15.5088,399200.0
2010-09-15 12:10:00,17.28,17.31,17.27,17.31,978400.0,15.5088,15.5358,15.4999,15.5358,978400.0
2010-09-15 12:20:00,17.31,17.35,17.31,17.31,969600.0,15.5358,15.5717,15.5358,15.5358,969600.0
2010-09-15 12:30:00,17.31,17.32,17.28,17.29,456800.0,15.5358,15.5447,15.5088,15.5178,456800.0
2010-09-15 12:40:00,17.29,17.32,17.29,17.32,452000.0,15.5178,15.5447,15.5178,15.5447,452000.0
2010-09-15 12:50:00,17.32,17.33,17.3,17.33,283600.0,15.5447,15.5537,15.5268,15.5537,283600.0
2010-09-15 13:00:00,17.33,17.35,17.32,17.34,509600.0,15.5537,15.5717,15.5447,15.5627,509600.0
2010-09-15 13:10:00,17.34,17.37,17.33,17.37,604400.0,15.5627,15.5896,15.5537,15.5896,604400.0
2010-09-15 13:20:00,17.36,17.38,17.35,17.36,715200.0,15.5806,15.5986,15.5717,15.5806,715200.0
2010-09-15 13:30:00,17.35,17.37,17.34,17.35,569200.0,15.5717,15.5896,15.5627,15.5717,569200.0
2010-09-15 13:40:00,17.35,17.35,17.32,17.33,510800.0,15.5717,15.5717,15.5447,15.5537,510800.0
2010-09-15 13:50:00,17.33,17.34,17.3,17.31,390000.0,15.5537,15.5627,15.5268,15.5358,390000.0
2010-09-15 14:00:00,17.31,17.36,17.31,17.34,504800.0,15.5358,15.5806,15.5358,15.5627,504800.0
2010-09-15 14:10:00,17.34,17.36,17.31,17.33,560000.0,15.5627,15.5806,15.5358,15.5537,560000.0
2010-09-15 14:20:00,17.33,17.33,17.28,17.3,616000.0,15.5537,15.5537,15.5088,15.5268,616000.0
2010-09-15 14:30:00,17.3,17.3,17.25,17.25,551600.0,15.5268,15.5268,15.4819,15.4819,551600.0
2010-09-15 14:40:00,17.25,17.26,17.22,17.24,724800.0,15.4819,15.4909,15.455,15.4729,724800.0
2010-09-15 14:50:00,17.24,17.27,17.22,17.26,823600.0,15.4729,15.4999,15.455,15.4909,823600.0
2010-09-15 15:00:00,17.26,17.31,17.26,17.3,564800.0,15.4909,15.5358,15.4909,15.5268,564800.0
2010-09-15 15:10:00,17.3,17.32,17.29,17.3,604000.0,15.5268,15.5447,15.5178,15.5268,604000.0
2010-09-15 15:20:00,17.3,17.33,17.29,17.32,926400.0,15.5268,15.5537,15.5178,15.5447,926400.0
2010-09-15 15:30:00,17.32,17.35,17.31,17.31,1108000.0,15.5447,15.5717,15.5358,15.5358,1108000.0
2010-09-15 15:40:00,17.31,17.31,17.22,17.24,1759200.0,15.5358,15.5358,15.455,15.4729,1759200.0
2010-09-15 15:50:00,17.24,17.25,17.21,17.24,2478000.0,15.4729,15.4819,15.446,15.4729,2478000.0
2010-09-16 09:30:00,17.2,17.3,17.13,17.14,1732800.0,15.437,15.5268,15.3742,15.3832,1732800.0
2010-09-16 09:40:00,17.13,17.18,17.03,17.18,1317200.0,15.3742,15.4191,15.2845,15.4191,1317200.0
2010-09-16 09:50:00,17.18,17.18,17.11,17.12,586400.0,15.4191,15.4191,15.3563,15.3652,586400.0
2010-09-16 10:00:00,17.13,17.18,17.1,17.17,853200.0,15.3742,15.4191,15.3473,15.4101,853200.0
2010-09-16 10:10:00,17.17,17.26,17.17,17.23,752800.0,15.4101,15.4909,15.4101,15.464,752800.0
2010-09-16 10:20:00,17.23,17.27,17.23,17.24,683200.0,15.464,15.4999,15.464,15.4729,683200.0
2010-09-16 10:30:00,17.23,17.25,17.16,17.17,566000.0,15.464,15.4819,15.4011,15.4101,566000.0
2010-09-16 10:40:00,17.17,17.19,17.15,17.19,472000.0,15.4101,15.4281,15.3922,15.4281,472000.0
2010-09-16 10:50:00,17.18,17.2,17.14,17.15,570400.0,15.4191,15.437,15.3832,15.3922,570400.0
2010-09-16 11:00:00,17.15,17.17,17.03,17.09,3141600.0,15.3922,15.4101,15.2845,15.3383,3141600.0
2010-09-16 11:10:00,17.09,17.16,17.07,17.1,1546800.0,15.3383,15.4011,15.3204,15.3473,1546800.0
2010-09-16 11:20:00,17.1,17.13,17.07,17.1,785600.0,15.3473,15.3742,15.3204,15.3473,785600.0
2010-09-16 11:30:00,17.1,17.11,17.06,17.09,502000.0,15.3473,15.3563,15.3114,15.3383,502000.0
2010-09-16 11:40:00,17.08,17.12,17.08,17.1,683200.0,15.3293,15.3652,15.3293,15.3473,683200.0
2010-09-16 11:50:00,17.1,17.12,17.09,17.1,674000.0,15.3473,15.3652,15.3383,15.3473,674000.0
2010-09-16 12:00:00,17.1,17.13,17.08,17.1,299600.0,15.3473,15.3742,15.3293,15.3473,299600.0
2010-09-16 12:10:00,17.09,17.09,17.07,17.09,354000.0,15.3383,15.3383,15.3204,15.3383,354000.0
2010-09-16 12:20:00,17.08,17.09,17.04,17.06,522000.0,15.3293,15.3383,15.2934,15.3114,522000.0
2010-09-16 12:30:00,17.06,17.1,17.06,17.09,374400.0,15.3114,15.3473,15.3114,15.3383,374400.0
2010-09-16 12:40:00,17.09,17.1,17.08,17.09,224000.0,15.3383,15.3473,15.3293,15.3383,224000.0
2010-09-16 12:50:00,17.09,17.1,17.06,17.09,326400.0,15.3383,15.3473,15.3114,15.3383,326400.0
2010-09-16 13:00:00,17.09,17.09,17.06,17.06,195600.0,15.3383,15.3383,15.3114,15.3114,195600.0
2010-09-16 13:10:00,17.06,17.07,17.04,17.06,395200.0,15.3114,15.3204,15.2934,15.3114,395200.0
2010-09-16 13:20:00,17.06,17.06,17.04,17.05,206000.0,15.3114,15.3114,15.2934,15.3024,206000.0
2010-09-16 13:30:00,17.05,17.06,17.04,17.05,270800.0,15.3024,15.3114,15.2934,15.3024,270800.0
2010-09-16 13:40:00,17.05,17.06,17.04,17.06,351600.0,15.3024,15.3114,15.2934,15.3114,351600.0
2010-09-16 13:50:00,17.06,17.07,17.04,17.05,373200.0,15.3114,15.3204,15.2934,15.3024,373200.0
2010-09-16 14:00:00,17.05,17.07,17.04,17.05,349600.0,15.3024,15.3204,15.2934,15.3024,349600.0
2010-09-16 14:10:00,17.05,17.08,17.05,17.05,548400.0,15.3024,15.3293,15.3024,15.3024,548400.0
2010-09-16 14:20:00,17.05,17.07,17.04,17.05,455200.0,15.3024,15.3204,15.2934,15.3024,455200.0
2010-09-16 14:30:00,17.05,17.06,17.04,17.04,456000.0,15.3024,15.3114,15.2934,15.2934,456000.0
2010-09-16 14:40:00,17.04,17.05,17.04,17.04,405200.0,15.2934,15.3024,15.2934,15.2934,405200.0
2010-09-16 14:50:00,17.04,17.05,17.02,17.04,685600.0,15.2934,15.3024,15.2755,15.2934,685600.0
2010-09-16 15:00:00,17.04,17.06,17.03,17.06,618000.0,15.2934,15.3114,15.2845,15.3114,618000.0
2010-09-16 15:10:00,17.06,17.07,17.05,17.06,577600.0,15.3114,15.3204,15.3024,15.3114,577600.0
2010-09-16 15:20:00,17.06,17.1,17.04,17.08,1093600.0,15.3114,15.3473,15.2934,15.3293,1093600.0
2010-09-16 15:30:00,17.08,17.11,17.07,17.1,870400.0,15.3293,15.3563,15.3204,15.3473,870400.0
2010-09-16 15:40:00,17.1,17.11,17.09,17.1,919200.0,15.3473,15.3563,15.3383,15.3473,919200.0
2010-09-16 15:50:00,17.1,17.11,17.08,17.09,2011200.0,15.3473,15.3563,15.3293,15.3383,2011200.0
2010-09-17 09:30:00,17.19,17.24,17.17,17.17,2708400.0,15.4281,15.4729,15.4101,15.4101,2708400.0
2010-09-17 09:40:00,17.17,17.21,17.13,17.13,674000.0,15.4101,15.446,15.3742,15.3742,674000.0
2010-09-17 09:50:00,17.13,17.18,17.07,17.09,776800.0,15.3742,15.4191,15.3204,15.3383,776800.0
2010-09-17 10:00:00,17.09,17.1,17.05,17.08,672400.0,15.3383,15.3473,15.3024,15.3293,672400.0
2010-09-17 10:10:00,17.08,17.1,17.06,17.08,446400.0,15.3293,15.3473,15.3114,15.3293,446400.0
2010-09-17 10:20:00,17.08,17.16,17.06,17.13,589600.0,15.3293,15.4011,15.3114,15.3742,589600.0
2010-09-17 10:30:00,17.14,17.14,17.11,17.14,326000.0,15.3832,15.3832,15.3563,15.3832,326000.0
2010-09-17 10:40:00,17.14,17.17,17.12,17.15,312800.0,15.3832,15.4101,15.3652,15.3922,312800.0
2010-09-17 10:50:00,17.15,17.16,17.13,17.15,192400.0,15.3922,15.4011,15.3742,15.3922,192400.0
2010-09-17 11:00:00,17.15,17.2,17.15,17.19,400400.0,15.3922,15.437,15.3922,15.4281,400400.0
2010-09-17 11:10:00,17.2,17.23,17.19,17.23,491600.0,15.437,15.464,15.4281,15.464,491600.0
2010-09-17 11:20:00,17.22,17.24,17.21,17.24,412800.0,15.455,15.4729,15.446,15.4729,412800.0
2010-09-17 11:30:00,17.24,17.25,17.23,17.25,489600.0,15.4729,15.4819,15.464,15.4819,489600.0
2010-09-17 11:40:00,17.25,17.25,17.2,17.2,558800.0,15.4819,15.4819,15.437,15.437,558800.0
2010-09-17 11:50:00,17.2,17.22,17.18,17.18,337600.0,15.437,15.455,15.4191,15.4191,337600.0
2010-09-17 12:00:00,17.18,17.23,17.18,17.22,288400.0,15.4191,15.464,15.4191,15.455,288400.0
2010-09-17 12:10:00,17.22,17.22,17.19,17.19,159600.0,15.455,15.455,15.4281,15.4281,159600.0
2010-09-17 12:20:00,17.19,17.2,17.17,17.2,142800.0,15.4281,15.437,15.4101,15.437,142800.0
2010-09-17 12:30:00,17.2,17.23,17.2,17.23,381200.0,15.437,15.464,15.437,15.464,381200.0
2010-09-17 12:40:00,17.23,17.24,17.22,17.24,340800.0,15.464,15.4729,15.455,15.4729,340800.0
2010-09-17 12:50:00,17.24,17.24,17.18,17.18,376400.0,15.4729,15.4729,15.4191,15.4191,376400.0
2010-09-17 13:00:00,17.18,17.2,17.17,17.18,172800.0,15.4191,15.437,15.4101,15.4191,172800.0
2010-09-17 13:10:00,17.18,17.19,17.17,17.19,228400.0,15.4191,15.4281,15.4101,15.4281,228400.0
2010-09-17 13:20:00,17.19,17.2,17.16,17.16,218000.0,15.4281,15.437,15.4011,15.4011,218000.0
2010-09-17 13:30:00,17.16,17.17,17.15,17.17,284800.0,15.4011,15.4101,15.3922,15.4101,284800.0
2010-09-17 13:40:00,17.17,17.17,17.15,17.16,250000.0,15.4101,15.4101,15.3922,15.4011,250000.0
2010-09-17 13:50:00,17.16,17.17,17.14,17.16,335200.0,15.4011,15.4101,15.3832,15.4011,335200.0
2010-09-17 14:00:00,17.17,17.19,17.17,17.18,346400.0,15.4101,15.4281,15.4101,15.4191,346400.0
2010-09-17 14:10:00,17.17,17.18,17.17,17.18,189600.0,15.4101,15.4191,15.4101,15.4191,189600.0
2010-09-17 14:20:00,17.18,17.18,17.16,17.17,332800.0,15.4191,15.4191,15.4011,15.4101,332800.0
2010-09-17 14:30:00,17.17,17.18,17.16,17.17,638400.0,15.4101,15.4191,15.4011,15.4101,638400.0
2010-09-17 14:40:00,17.17,17.19,17.16,17.18,522400.0,15.4101,15.4281,15.4011,15.4191,522400.0
2010-09-17 14:50:00,17.18,17.19,17.17,17.18,224800.0,15.4191,15.4281,15.4101,15.4191,224800.0
2010-09-17 15:00:00,17.18,17.18,17.14,17.14,376400.0,15.4191,15.4191,15.3832,15.3832,376400.0
2010-09-17 15:10:00,17.14,17.15,17.12,17.13,541200.0,15.3832,15.3922,15.3652,15.3742,541200.0
2010-09-17 15:20:00,17.13,17.16,17.13,17.14,816800.0,15.3742,15.4011,15.3742,15.3832,816800.0
2010-09-17 15:30:00,17.14,17.17,17.12,17.13,1076000.0,15.3832,15.4101,15.3652,15.3742,1076000.0
2010-09-17 15:40:00,17.13,17.14,17.11,17.11,1741200.0,15.3742,15.3832,15.3563,15.3563,1741200.0
2010-09-17 15:50:00,17.11,17.14,17.11,17.11,5293600.0,15.3563,15.3832,15.3563,15.3563,5293600.0
2010-09-20 09:30:00,17.13,17.18,17.08,17.1,941600.0,15.3742,15.4191,15.3293,15.3473,941600.0
2010-09-20 09:40:00,17.1,17.11,17.02,17.05,756800.0,15.3473,15.3563,15.2755,15.3024,756800.0
2010-09-20 09:50:00,17.05,17.11,17.05,17.11,636400.0,15.3024,15.3563,15.3024,15.3563,636400.0
2010-09-20 10:00:00,17.1,17.12,17.07,17.11,1612400.0,15.3473,15.3652,15.3204,15.3563,1612400.0
2010-09-20 10:10:00,17.11,17.15,17.1,17.14,948000.0,15.3563,15.3922,15.3473,15.3832,948000.0
2010-09-20 10:20:00,17.14,17.18,17.11,17.17,984800.0,15.3832,15.4191,15.3563,15.4101,984800.0
2010-09-20 10:30:00,17.17,17.31,17.17,17.3,1343200.0,15.4101,15.5358,15.4101,15.5268,1343200.0
2010-09-20 10:40:00,17.3,17.31,17.26,17.31,666800.0,15.5268,15.5358,15.4909,15.5358,666800.0
2010-09-20 10:50:00,17.31,17.36,17.3,17.36,890000.0,15.5358,15.5806,15.5268,15.5806,890000.0
2010-09-20 11:00:00,17.36,17.37,17.33,17.35,596000.0,15.5806,15.5896,15.5537,15.5717,596000.0
2010-09-20 11:10:00,17.35,17.37,17.33,17.35,433600.0,15.5717,15.5896,15.5537,15.5717,433600.0
2010-09-20 11:20:00,17.36,17.38,17.32,17.34,763600.0,15.5806,15.5986,15.5447,15.5627,763600.0
2010-09-20 11:30:00,17.34,17.36,17.33,17.34,662800.0,15.5627,15.5806,15.5537,15.5627,662800.0
2010-09-20 11:40:00,17.34,17.36,17.31,17.32,511600.0,15.5627,15.5806,15.5358,15.5447,511600.0
2010-09-20 11:50:00,17.31,17.35,17.29,17.35,438400.0,15.5358,15.5717,15.5178,15.5717,438400.0
2010-09-20 12:00:00,17.35,17.35,17.31,17.34,370400.0,15.5717,15.5717,15.5358,15.5627,370400.0
2010-09-20 12:10:00,17.34,17.37,17.33,17.37,355200.0,15.5627,15.5896,15.5537,15.5896,355200.0
2010-09-20 12:20:00,17.37,17.38,17.35,17.35,227200.0,15.5896,15.5986,15.5717,15.5717,227200.0
2010-09-20 12:30:00,17.35,17.4,17.34,17.4,543600.0,15.5717,15.6165,15.5627,15.6165,543600.0
2010-09-20 12:40:00,17.41,17.42,17.39,17.42,318800.0,15.6255,15.6345,15.6076,15.6345,318800.0
2010-09-20 12:50:00,17.41,17.45,17.41,17.44,507600.0,15.6255,15.6614,15.6255,15.6524,507600.0
2010-09-20 13:00:00,17.43,17.49,17.43,17.46,795600.0,15.6435,15.6973,15.6435,15.6704,795600.0
2010-09-20 13:10:00,17.47,17.47,17.44,17.45,382400.0,15.6794,15.6794,15.6524,15.6614,382400.0
2010-09-20 13:20:00,17.45,17.45,17.42,17.43,343200.0,15.6614,15.6614,15.6345,15.6435,343200.0
2010-09-20 13:30:00,17.43,17.43,17.38,17.4,352000.0,15.6435,15.6435,15.5986,15.6165,352000.0
2010-09-20 13:40:00,17.4,17.43,17.4,17.41,376400.0,15.6165,15.6435,15.6165,15.6255,376400.0
2010-09-20 13:50:00,17.4,17.42,17.4,17.41,358400.0,15.6165,15.6345,15.6165,15.6255,358400.0
2010-09-20 14:00:00,17.41,17.46,17.41,17.46,469200.0,15.6255,15.6704,15.6255,15.6704,469200.0
2010-09-20 14:10:00,17.46,17.47,17.43,17.46,335600.0,15.6704,15.6794,15.6435,15.6704,335600.0
2010-09-20 14:20:00,17.46,17.48,17.46,17.47,556000.0,15.6704,15.6883,15.6704,15.6794,556000.0
2010-09-20 14:30:00,17.47,17.48,17.44,17.46,550000.0,15.6794,15.6883,15.6524,15.6704,550000.0
2010-09-20 14:40:00,17.46,17.5,17.46,17.47,441200.0,15.6704,15.7063,15.6704,15.6794,441200.0
2010-09-20 14:50:00,17.47,17.5,17.46,17.5,495600.0,15.6794,15.7063,15.6704,15.7063,495600.0
2010-09-20 15:00:00,17.5,17.5,17.47,17.5,560400.0,15.7063,15.7063,15.6794,15.7063,560400.0
2010-09-20 15:10:00,17.5,17.52,17.49,17.51,862000.0,15.7063,15.7242,15.6973,15.7153,862000.0
2010-09-20 15:20:00,17.51,17.53,17.5,17.53,616000.0,15.7153,15.7332,15.7063,15.7332,616000.0
2010-09-20 15:30:00,17.53,17.54,17.52,17.53,852400.0,15.7332,15.7422,15.7242,15.7332,852400.0
2010-09-20 15:40:00,17.53,17.57,17.52,17.56,1424400.0,15.7332,15.7691,15.7242,15.7601,1424400.0
2010-09-20 15:50:00,17.56,17.58,17.53,17.57,2563200.0,15.7601,15.7781,15.7332,15.7691,2563200.0
2010-09-21 09:30:00,17.61,17.72,17.6,17.71,1131200.0,15.805,15.9037,15.796,15.8948,1131200.0
2010-09-21 09:40:00,17.71,17.78,17.66,17.77,1176800.0,15.8948,15.9576,15.8499,15.9486,1176800.0
2010-09-21 09:50:00,17.76,17.76,17.62,17.68,1176400.0,15.9396,15.9396,15.814,15.8678,1176400.0
2010-09-21 10:00:00,17.68,17.69,17.61,17.61,750000.0,15.8678,15.8768,15.805,15.805,750000.0
2010-09-21 10:10:00,17.61,17.67,17.61,17.67,364000.0,15.805,15.8589,15.805,15.8589,364000.0
2010-09-21 10:20:00,17.67,17.67,17.58,17.61,647200.0,15.8589,15.8589,15.7781,15.805,647200.0
2010-09-21 10:30:00,17.61,17.61,17.56,17.6,748800.0,15.805,15.805,15.7601,15.796,748800.0
2010-09-21 10:40:00,17.59,17.63,17.57,17.58,398000.0,15.7871,15.823,15.7691,15.7781,398000.0
2010-09-21 10:50:00,17.58,17.58,17.52,17.58,742400.0,15.7781,15.7781,15.7242,15.7781,742400.0
2010-09-21 11:00:00,17.57,17.59,17.55,17.56,280800.0,15.7691,15.7871,15.7512,15.7601,280800.0
2010-09-21 11:10:00,17.57,17.57,17.53,17.55,427200.0,15.7691,15.7691,15.7332,15.7512,427200.0
2010-09-21 11:20:00,17.55,17.55,17.45,17.45,719200.0,15.7512,15.7512,15.6614,15.6614,719200.0
2010-09-21 11:30:00,17.45,17.46,17.43,17.46,820000.0,15.6614,15.6704,15.6435,15.6704,820000.0
2010-09-21 11:40:00,17.46,17.47,17.44,17.46,264800.0,15.6704,15.6794,15.6524,15.6704,264800.0
2010-09-21 11:50:00,17.46,17.5,17.45,17.48,236400.0,15.6704,15.7063,15.6614,15.6883,236400.0
2010-09-21 12:00:00,17.48,17.5,17.47,17.48,168000.0,15.6883,15.7063,15.6794,15.6883,168000.0
2010-09-21 12:10:00,17.48,17.48,17.46,17.46,184000.0,15.6883,15.6883,15.6704,15.6704,184000.0
2010-09-21 12:20:00,17.46,17.49,17.46,17.48,250800.0,15.6704,15.6973,15.6704,15.6883,250800.0
2010-09-21 12:30:00,17.48,17.48,17.44,17.45,277200.0,15.6883,15.6883,15.6524,15.6614,277200.0
2010-09-21 12:40:00,17.45,17.49,17.45,17.48,300000.0,15.6614,15.6973,15.6614,15.6883,300000.0
2010-09-21 12:50:00,17.48,17.5,17.47,17.49,260000.0,15.6883,15.7063,15.6794,15.6973,260000.0
2010-09-21 13:00:00,17.5,17.5,17.47,17.48,244000.0,15.7063,15.7063,15.6794,15.6883,244000.0
2010-09-21 13:10:00,17.47,17.48,17.44,17.45,244000.0,15.6794,15.6883,15.6524,15.6614,244000.0
2010-09-21 13:20:00,17.45,17.48,17.45,17.45,396000.0,15.6614,15.6883,15.6614,15.6614,396000.0
2010-09-21 13:30:00,17.45,17.46,17.41,17.42,517600.0,15.6614,15.6704,15.6255,15.6345,517600.0
2010-09-21 13:40:00,17.42,17.42,17.39,17.41,673200.0,15.6345,15.6345,15.6076,15.6255,673200.0
2010-09-21 13:50:00,17.41,17.41,17.39,17.4,470800.0,15.6255,15.6255,15.6076,15.6165,470800.0
2010-09-21 14:00:00,17.4,17.41,17.38,17.4,471200.0,15.6165,15.6255,15.5986,15.6165,471200.0
2010-09-21 14:10:00,17.4,17.5,17.39,17.46,884800.0,15.6165,15.7063,15.6076,15.6704,884800.0
2010-09-21 14:20:00,17.46,17.5,17.44,17.47,890000.0,15.6704,15.7063,15.6524,15.6794,890000.0
2010-09-21 14:30:00,17.47,17.55,17.46,17.54,949200.0,15.6794,15.7512,15.6704,15.7422,949200.0
2010-09-21 14:40:00,17.55,17.58,17.52,17.55,827600.0,15.7512,15.7781,15.7242,15.7512,827600.0
2010-09-21 14:50:00,17.55,17.55,17.48,17.52,754000.0,15.7512,15.7512,15.6883,15.7242,754000.0
2010-09-21 15:00:00,17.52,17.53,17.48,17.53,496000.0,15.7242,15.7332,15.6883,15.7332,496000.0
2010-09-21 15:10:00,17.53,17.53,17.48,17.53,499600.0,15.7332,15.7332,15.6883,15.7332,499600.0
2010-09-21 15:20:00,17.53,17.53,17.49,17.5,414800.0,15.7332,15.7332,15.6973,15.7063,414800.0
2010-09-21 15:30:00,17.5,17.5,17.42,17.47,1088000.0,15.7063,15.7063,15.6345,15.6794,1088000.0
2010-09-21 15:40:00,17.47,17.53,17.46,17.5,844400.0,15.6794,15.7332,15.6704,15.7063,844400.0
2010-09-21 15:50:00,17.49,17.53,17.47,17.49,1870000.0,15.6973,15.7332,15.6794,15.6973,1870000.0
2010-09-22 09:30:00,17.52,17.59,17.49,17.55,2126000.0,15.7242,15.7871,15.6973,15.7512,2126000.0
2010-09-22 09:40:00,17.56,17.65,17.56,17.63,1071200.0,15.7601,15.8409,15.7601,15.823,1071200.0
2010-09-22 09:50:00,17.63,17.66,17.61,17.63,778800.0,15.823,15.8499,15.805,15.823,778800.0
2010-09-22 10:00:00,17.63,17.63,17.6,17.63,1073200.0,15.823,15.823,15.796,15.823,1073200.0
2010-09-22 10:10:00,17.63,17.72,17.62,17.71,1144800.0,15.823,15.9037,15.814,15.8948,1144800.0
2010-09-22 10:20:00,17.71,17.71,17.6,17.62,907200.0,15.8948,15.8948,15.796,15.814,907200.0
2010-09-22 10:30:00,17.62,17.64,17.61,17.63,441200.0,15.814,15.8319,15.805,15.823,441200.0
2010-09-22 10:40:00,17.62,17.63,17.6,17.61,695200.0,15.814,15.823,15.796,15.805,695200.0
2010-09-22 10:50:00,17.61,17.64,17.6,17.62,414000.0,15.805,15.8319,15.796,15.814,414000.0
2010-09-22 11:00:00,17.63,17.63,17.6,17.62,822400.0,15.823,15.823,15.796,15.814,822400.0
2010-09-22 11:10:00,17.62,17.64,17.52,17.53,1236000.0,15.814,15.8319,15.7242,15.7332,1236000.0
2010-09-22 11:20:00,17.53,17.55,17.53,17.54,1360000.0,15.7332,15.7512,15.7332,15.7422,1360000.0
2010-09-22 11:30:00,17.54,17.54,17.5,17.51,1078000.0,15.7422,15.7422,15.7063,15.7153,1078000.0
2010-09-22 11:40:00,17.52,17.55,17.51,17.52,1206400.0,15.7242,15.7512,15.7153,15.7242,1206400.0
2010-09-22 11:50:00,17.51,17.55,17.51,17.54,346800.0,15.7153,15.7512,15.7153,15.7422,346800.0
2010-09-22 12:00:00,17.54,17.54,17.52,17.54,565200.0,15.7422,15.7422,15.7242,15.7422,565200.0
2010-09-22 12:10:00,17.54,17.57,17.53,17.55,443600.0,15.7422,15.7691,15.7332,15.7512,443600.0
2010-09-22 12:20:00,17.56,17.57,17.55,17.56,157600.0,15.7601,15.7691,15.7512,15.7601,157600.0
2010-09-22 12:30:00,17.56,17.56,17.54,17.55,664800.0,15.7601,15.7601,15.7422,15.7512,664800.0
2010-09-22 12:40:00,17.55,17.57,17.54,17.55,609200.0,15.7512,15.7691,15.7422,15.7512,609200.0
2010-09-22 12:50:00,17.55,17.57,17.54,17.55,406800.0,15.7512,15.7691,15.7422,15.7512,406800.0
2010-09-22 13:00:00,17.55,17.58,17.55,17.57,377200.0,15.7512,15.7781,15.7512,15.7691,377200.0
2010-09-22 13:10:00,17.57,17.59,17.56,17.58,182400.0,15.7691,15.7871,15.7601,15.7781,182400.0
2010-09-22 13:20:00,17.58,17.6,17.57,17.59,322400.0,15.7781,15.796,15.7691,15.7871,322400.0
2010-09-22 13:30:00,17.59,17.64,17.58,17.63,246800.0,15.7871,15.8319,15.7781,15.823,246800.0
2010-09-22 13:40:00,17.63,17.64,17.62,17.63,405600.0,15.823,15.8319,15.814,15.823,405600.0
2010-09-22 13:50:00,17.63,17.65,17.63,17.64,168800.0,15.823,15.8409,15.823,15.8319,168800.0
2010-09-22 14:00:00,17.64,17.65,17.63,17.64,260000.0,15.8319,15.8409,15.823,15.8319,260000.0
2010-09-22 14:10:00,17.64,17.65,17.62,17.62,388800.0,15.8319,15.8409,15.814,15.814,388800.0
2010-09-22 14:20:00,17.62,17.63,17.6,17.6,552400.0,15.814,15.823,15.796,15.796,552400.0
2010-09-22 14:30:00,17.6,17.65,17.6,17.64,309600.0,15.796,15.8409,15.796,15.8319,309600.0
2010-09-22 14:40:00,17.64,17.67,17.63,17.65,254400.0,15.8319,15.8589,15.823,15.8409,254400.0
2010-09-22 14:50:00,17.65,17.66,17.63,17.65,136000.0,15.8409,15.8499,15.823,15.8409,136000.0
2010-09-22 15:00:00,17.65,17.65,17.62,17.63,362000.0,15.8409,15.8409,15.814,15.823,362000.0
2010-09-22 15:10:00,17.62,17.65,17.62,17.63,433600.0,15.814,15.8409,15.814,15.823,433600.0
2010-09-22 15:20:00,17.64,17.67,17.63,17.64,550400.0,15.8319,15.8589,15.823,15.8319,550400.0
2010-09-22 15:30:00,17.64,17.66,17.63,17.63,316800.0,15.8319,15.8499,15.823,15.823,316800.0
2010-09-22 15:40:00,17.63,17.64,17.61,17.63,503600.0,15.823,15.8319,15.805,15.823,503600.0
2010-09-22 15:50:00,17.63,17.66,17.62,17.65,1265200.0,15.823,15.8499,15.814,15.8409,1265200.0
2010-09-23 09:30:00,17.52,17.54,17.47,17.52,1051600.0,15.7242,15.7422,15.6794,15.7242,1051600.0
2010-09-23 09:40:00,17.51,17.64,17.5,17.63,812800.0,15.7153,15.8319,15.7063,15.823,812800.0
2010-09-23 09:50:00,17.63,17.72,17.6,17.66,693200.0,15.823,15.9037,15.796,15.8499,693200.0
2010-09-23 10:00:00,17.66,17.74,17.66,17.73,777200.0,15.8499,15.9217,15.8499,15.9127,777200.0
2010-09-23 10:10:00,17.74,17.78,17.74,17.76,851200.0,15.9217,15.9576,15.9217,15.9396,851200.0
2010-09-23 10:20:00,17.76,17.8,17.74,17.77,574800.0,15.9396,15.9755,15.9217,15.9486,574800.0
2010-09-23 10:30:00,17.77,17.84,17.75,17.83,622000.0,15.9486,16.0114,15.9307,16.0025,622000.0
2010-09-23 10:40:00,17.83,17.85,17.75,17.75,1609200.0,16.0025,16.0204,15.9307,15.9307,1609200.0
2010-09-23 10:50:00,17.76,17.82,17.76,17.79,686800.0,15.9396,15.9935,15.9396,15.9666,686800.0
2010-09-23 11:00:00,17.79,17.83,17.79,17.79,576400.0,15.9666,16.0025,15.9666,15.9666,576400.0
2010-09-23 11:10:00,17.79,17.81,17.77,17.8,796000.0,15.9666,15.9845,15.9486,15.9755,796000.0
2010-09-23 11:20:00,17.8,17.83,17.79,17.81,614000.0,15.9755,16.0025,15.9666,15.9845,614000.0
2010-09-23 11:30:00,17.81,17.82,17.77,17.78,815200.0,15.9845,15.9935,15.9486,15.9576,815200.0
2010-09-23 11:40:00,17.78,17.82,17.76,17.8,1316800.0,15.9576,15.9935,15.9396,15.9755,1316800.0
2010-09-23 11:50:00,17.79,17.81,17.78,17.81,255600.0,15.9666,15.9845,15.9576,15.9845,255600.0
2010-09-23 12:00:00,17.81,17.82,17.79,17.82,1413200.0,15.9845,15.9935,15.9666,15.9935,1413200.0
2010-09-23 12:10:00,17.82,17.84,17.8,17.81,348800.0,15.9935,16.0114,15.9755,15.9845,348800.0
2010-09-23 12:20:00,17.81,17.83,17.81,17.82,226800.0,15.9845,16.0025,15.9845,15.9935,226800.0
2010-09-23 12:30:00,17.82,17.86,17.82,17.83,311200.0,15.9935,16.0294,15.9935,16.0025,311200.0
2010-09-23 12:40:00,17.83,17.84,17.82,17.83,183600.0,16.0025,16.0114,15.9935,16.0025,183600.0
2010-09-23 12:50:00,17.83,17.86,17.83,17.85,317600.0,16.0025,16.0294,16.0025,16.0204,317600.0
2010-09-23 13:00:00,17.85,17.86,17.82,17.84,204400.0,16.0204,16.0294,15.9935,16.0114,204400.0
2010-09-23 13:10:00,17.83,17.83,17.8,17.81,290800.0,16.0025,16.0025,15.9755,15.9845,290800.0
2010-09-23 13:20:00,17.81,17.84,17.81,17.82,272800.0,15.9845,16.0114,15.9845,15.9935,272800.0
2010-09-23 13:30:00,17.82,17.84,17.8,17.83,234800.0,15.9935,16.0114,15.9755,16.0025,234800.0
2010-09-23 13:40:00,17.83,17.84,17.79,17.81,272000.0,16.0025,16.0114,15.9666,15.9845,272000.0
2010-09-23 13:50:00,17.81,17.83,17.79,17.81,270400.0,15.9845,16.0025,15.9666,15.9845,270400.0
2010-09-23 14:00:00,17.82,17.83,17.8,17.8,172800.0,15.9935,16.0025,15.9755,15.9755,172800.0
2010-09-23 14:10:00,17.8,17.82,17.8,17.81,266400.0,15.9755,15.9935,15.9755,15.9845,266400.0
2010-09-23 14:20:00,17.81,17.84,17.81,17.83,344800.0,15.9845,16.0114,15.9845,16.0025,344800.0
2010-09-23 14:30:00,17.83,17.85,17.82,17.82,512800.0,16.0025,16.0204,15.9935,15.9935,512800.0
2010-09-23 14:40:00,17.82,17.83,17.81,17.82,618400.0,15.9935,16.0025,15.9845,15.9935,618400.0
2010-09-23 14:50:00,17.82,17.84,17.8,17.83,776800.0,15.9935,16.0114,15.9755,16.0025,776800.0
2010-09-23 15:00:00,17.83,17.83,17.8,17.82,974000.0,16.0025,16.0025,15.9755,15.9935,974000.0
2010-09-23 15:10:00,17.82,17.83,17.74,17.79,777200.0,15.9935,16.0025,15.9217,15.9666,777200.0
2010-09-23 15:20:00,17.79,17.81,17.78,17.79,646800.0,15.9666,15.9845,15.9576,15.9666,646800.0
2010-09-23 15:30:00,17.79,17.8,17.69,17.71,1498000.0,15.9666,15.9755,15.8768,15.8948,1498000.0
2010-09-23 15:40:00,17.72,17.75,17.7,17.73,644800.0,15.9037,15.9307,15.8858,15.9127,644800.0
2010-09-23 15:50:00,17.73,17.75,17.73,17.74,1801200.0,15.9127,15.9307,15.9127,15.9217,1801200.0
2010-09-24 09:30:00,17.94,17.99,17.92,17.98,916400.0,16.1012,16.1461,16.0833,16.1371,916400.0
2010-09-24 09:40:00,17.98,18.04,17.91,17.93,1128000.0,16.1371,16.191,16.0743,16.0922,1128000.0
2010-09-24 09:50:00,17.92,18.0,17.89,18.0,1191200.0,16.0833,16.1551,16.0563,16.1551,1191200.0
2010-09-24 10:00:00,18.0,18.05,17.99,18.03,842800.0,16.1551,16.1999,16.1461,16.182,842800.0
2010-09-24 10:10:00,18.03,18.04,17.99,18.02,666800.0,16.182,16.191,16.1461,16.173,666800.0
2010-09-24 10:20:00,18.02,18.06,18.0,18.03,407200.0,16.173,16.2089,16.1551,16.182,407200.0
2010-09-24 10:30:00,18.03,18.04,18.0,18.03,441600.0,16.182,16.191,16.1551,16.182,441600.0
2010-09-24 10:40:00,18.03,18.05,18.0,18.04,587200.0,16.182,16.1999,16.1551,16.191,587200.0
2010-09-24 10:50:00,18.05,18.05,18.02,18.03,300000.0,16.1999,16.1999,16.173,16.182,300000.0
2010-09-24 11:00:00,18.03,18.05,18.02,18.04,429200.0,16.182,16.1999,16.173,16.191,429200.0
2010-09-24 11:10:00,18.04,18.06,18.03,18.05,423200.0,16.191,16.2089,16.182,16.1999,423200.0
2010-09-24 11:20:00,18.05,18.05,18.02,18.03,251600.0,16.1999,16.1999,16.173,16.182,251600.0
2010-09-24 11:30:00,18.03,18.04,18.01,18.01,626400.0,16.182,16.191,16.164,16.164,626400.0
2010-09-24 11:40:00,18.01,18.01,17.94,17.97,504400.0,16.164,16.164,16.1012,16.1281,504400.0
2010-09-24 11:50:00,17.98,18.0,17.96,17.96,208400.0,16.1371,16.1551,16.1192,16.1192,208400.0
2010-09-24 12:00:00,17.95,17.96,17.87,17.88,496400.0,16.1102,16.1192,16.0384,16.0474,496400.0
2010-09-24 12:10:00,17.88,17.91,17.88,17.89,128400.0,16.0474,16.0743,16.0474,16.0563,128400.0
2010-09-24 12:20:00,17.89,17.89,17.86,17.87,248400.0,16.0563,16.0563,16.0294,16.0384,248400.0
2010-09-24 12:30:00,17.88,17.88,17.84,17.86,326800.0,16.0474,16.0474,16.0114,16.0294,326800.0
2010-09-24 12:40:00,17.86,17.88,17.85,17.86,280400.0,16.0294,16.0474,16.0204,16.0294,280400.0
2010-09-24 12:50:00,17.86,17.93,17.86,17.92,394000.0,16.0294,16.0922,16.0294,16.0833,394000.0
2010-09-24 13:00:00,17.91,17.96,17.91,17.96,437200.0,16.0743,16.1192,16.0743,16.1192,437200.0
2010-09-24 13:10:00,17.96,17.99,17.95,17.98,555600.0,16.1192,16.1461,16.1102,16.1371,555600.0
2010-09-24 13:20:00,17.98,17.99,17.93,17.97,291600.0,16.1371,16.1461,16.0922,16.1281,291600.0
2010-09-24 13:30:00,17.97,17.98,17.96,17.97,167200.0,16.1281,16.1371,16.1192,16.1281,167200.0
2010-09-24 13:40:00,17.97,17.97,17.94,17.96,182800.0,16.1281,16.1281,16.1012,16.1192,182800.0
2010-09-24 13:50:00,17.96,17.96,17.93,17.93,209200.0,16.1192,16.1192,16.0922,16.0922,209200.0
2010-09-24 14:00:00,17.93,17.96,17.93,17.93,192800.0,16.0922,16.1192,16.0922,16.0922,192800.0
2010-09-24 14:10:00,17.93,17.94,17.92,17.93,214000.0,16.0922,16.1012,16.0833,16.0922,214000.0
2010-09-24 14:20:00,17.93,17.98,17.93,17.97,244400.0,16.0922,16.1371,16.0922,16.1281,244400.0
2010-09-24 14:30:00,17.97,18.03,17.97,18.03,587600.0,16.1281,16.182,16.1281,16.182,587600.0
2010-09-24 14:40:00,18.02,18.04,18.01,18.03,528400.0,16.173,16.191,16.164,16.182,528400.0
2010-09-24 14:50:00,18.03,18.04,17.99,18.01,417200.0,16.182,16.191,16.1461,16.164,417200.0
2010-09-24 15:00:00,18.01,18.04,18.01,18.03,674000.0,16.164,16.191,16.164,16.182,674000.0
2010-09-24 15:10:00,18.03,18.05,18.02,18.04,401600.0,16.182,16.1999,16.173,16.191,401600.0
2010-09-24 15:20:00,18.05,18.05,18.02,18.04,340000.0,16.1999,16.1999,16.173,16.191,340000.0
2010-09-24 15:30:00,18.04,18.05,18.02,18.04,466800.0,16.191,16.1999,16.173,16.191,466800.0
2010-09-24 15:40:00,18.04,18.06,18.03,18.06,1050800.0,16.191,16.2089,16.182,16.2089,1050800.0
2010-09-24 15:50:00,18.05,18.09,18.05,18.07,1570400.0,16.1999,16.2358,16.1999,16.2179,1570400.0
2010-09-27 09:30:00,18.19,18.22,17.98,18.17,1118400.0,16.3256,16.3525,16.1371,16.3076,1118400.0
2010-09-27 09:40:00,18.17,18.2,18.13,18.13,615200.0,16.3076,16.3346,16.2717,16.2717,615200.0
2010-09-27 09:50:00,18.13,18.19,18.11,18.14,446800.0,16.2717,16.3256,16.2538,16.2807,446800.0
2010-09-27 10:00:00,18.14,18.15,18.11,18.14,510400.0,16.2807,16.2897,16.2538,16.2807,510400.0
2010-09-27 10:10:00,18.14,18.2,18.14,18.17,650400.0,16.2807,16.3346,16.2807,16.3076,650400.0
2010-09-27 10:20:00,18.17,18.2,18.16,18.19,699200.0,16.3076,16.3346,16.2987,16.3256,699200.0
2010-09-27 10:30:00,18.2,18.23,18.17,18.22,716400.0,16.3346,16.3615,16.3076,16.3525,716400.0
2010-09-27 10:40:00,18.22,18.25,18.21,18.24,585200.0,16.3525,16.3794,16.3435,16.3705,585200.0
2010-09-27 10:50:00,18.24,18.25,18.2,18.21,450000.0,16.3705,16.3794,16.3346,16.3435,450000.0
2010-09-27 11:00:00,18.2,18.24,18.2,18.22,288000.0,16.3346,16.3705,16.3346,16.3525,288000.0
2010-09-27 11:10:00,18.22,18.24,18.17,18.17,496400.0,16.3525,16.3705,16.3076,16.3076,496400.0
2010-09-27 11:20:00,18.17,18.17,18.12,18.17,890400.0,16.3076,16.3076,16.2628,16.3076,890400.0
2010-09-27 11:30:00,18.17,18.23,18.16,18.18,1006400.0,16.3076,16.3615,16.2987,16.3166,1006400.0
2010-09-27 11:40:00,18.18,18.22,18.17,18.21,218000.0,16.3166,16.3525,16.3076,16.3435,218000.0
2010-09-27 11:50:00,18.2,18.22,18.16,18.22,252800.0,16.3346,16.3525,16.2987,16.3525,252800.0
2010-09-27 12:00:00,18.22,18.26,18.22,18.25,454800.0,16.3525,16.3884,16.3525,16.3794,454800.0
2010-09-27 12:10:00,18.25,18.27,18.24,18.26,245200.0,16.3794,16.3974,16.3705,16.3884,245200.0
2010-09-27 12:20:00,18.25,18.27,18.25,18.25,178800.0,16.3794,16.3974,16.3794,16.3794,178800.0
2010-09-27 12:30:00,18.25,18.28,18.24,18.27,329600.0,16.3794,16.4064,16.3705,16.3974,329600.0
2010-09-27 12:40:00,18.27,18.29,18.26,18.27,189200.0,16.3974,16.4153,16.3884,16.3974,189200.0
2010-09-27 12:50:00,18.27,18.27,18.25,18.25,150800.0,16.3974,16.3974,16.3794,16.3794,150800.0
2010-09-27 13:00:00,18.26,18.29,18.25,18.28,292400.0,16.3884,16.4153,16.3794,16.4064,292400.0
2010-09-27 13:10:00,18.28,18.28,18.26,18.27,176000.0,16.4064,16.4064,16.3884,16.3974,176000.0
2010-09-27 13:20:00,18.27,18.29,18.27,18.28,187600.0,16.3974,16.4153,16.3974,16.4064,187600.0
2010-09-27 13:30:00,18.28,18.3,18.27,18.29,210000.0,16.4064,16.4243,16.3974,16.4153,210000.0
2010-09-27 13:40:00,18.3,18.33,18.28,18.31,413600.0,16.4243,16.4512,16.4064,16.4333,413600.0
2010-09-27 13:50:00,18.31,18.35,18.31,18.35,399600.0,16.4333,16.4692,16.4333,16.4692,399600.0
2010-09-27 14:00:00,18.35,18.36,18.34,18.35,367200.0,16.4692,16.4782,16.4602,16.4692,367200.0
2010-09-27 14:10:00,18.35,18.35,18.31,18.32,358400.0,16.4692,16.4692,16.4333,16.4423,358400.0
2010-09-27 14:20:00,18.33,18.34,18.33,18.34,260000.0,16.4512,16.4602,16.4512,16.4602,260000.0
2010-09-27 14:30:00,18.34,18.35,18.33,18.34,322800.0,16.4602,16.4692,16.4512,16.4602,322800.0
2010-09-27 14:40:00,18.34,18.37,18.34,18.37,453600.0,16.4602,16.4871,16.4602,16.4871,453600.0
2010-09-27 14:50:00,18.37,18.37,18.35,18.35,364400.0,16.4871,16.4871,16.4692,16.4692,364400.0
2010-09-27 15:00:00,18.35,18.35,18.31,18.32,366000.0,16.4692,16.4692,16.4333,16.4423,366000.0
2010-09-27 15:10:00,18.32,18.33,18.31,18.32,287600.0,16.4423,16.4512,16.4333,16.4423,287600.0
2010-09-27 15:20:00,18.32,18.33,18.29,18.3,281200.0,16.4423,16.4512,16.4153,16.4243,281200.0
2010-09-27 15:30:00,18.3,18.3,18.26,18.27,548400.0,16.4243,16.4243,16.3884,16.3974,548400.0
2010-09-27 15:40:00,18.27,18.29,18.26,18.26,610400.0,16.3974,16.4153,16.3884,16.3884,610400.0
2010-09-27 15:50:00,18.27,18.27,18.25,18.26,2138800.0,16.3974,16.3974,16.3794,16.3884,2138800.0
2010-09-28 09:30:00,18.23,18.37,18.16,18.34,776800.0,16.3615,16.4871,16.2987,16.4602,776800.0
2010-09-28 09:40:00,18.33,18.34,18.21,18.25,704800.0,16.4512,16.4602,16.3435,16.3794,704800.0
2010-09-28 09:50:00,18.25,18.26,18.17,18.18,585600.0,16.3794,16.3884,16.3076,16.3166,585600.0
2010-09-28 10:00:00,18.18,18.27,18.14,18.27,861600.0,16.3166,16.3974,16.2807,16.3974,861600.0
2010-09-28 10:10:00,18.27,18.31,18.23,18.3,471200.0,16.3974,16.4333,16.3615,16.4243,471200.0
2010-09-28 10:20:00,18.3,18.38,18.29,18.3,1035600.0,16.4243,16.4961,16.4153,16.4243,1035600.0
2010-09-28 10:30:00,18.3,18.34,18.27,18.28,465200.0,16.4243,16.4602,16.3974,16.4064,465200.0
2010-09-28 10:40:00,18.27,18.31,18.26,18.28,398400.0,16.3974,16.4333,16.3884,16.4064,398400.0
2010-09-28 10:50:00,18.28,18.33,18.26,18.29,515600.0,16.4064,16.4512,16.3884,16.4153,515600.0
2010-09-28 11:00:00,18.29,18.32,18.29,18.32,360800.0,16.4153,16.4423,16.4153,16.4423,360800.0
2010-09-28 11:10:00,18.32,18.36,18.32,18.35,249600.0,16.4423,16.4782,16.4423,16.4692,249600.0
2010-09-28 11:20:00,18.35,18.4,18.35,18.38,361200.0,16.4692,16.5141,16.4692,16.4961,361200.0
2010-09-28 11:30:00,18.38,18.39,18.32,18.33,2611200.0,16.4961,16.5051,16.4423,16.4512,2611200.0
2010-09-28 11:40:00,18.33,18.35,18.31,18.33,196000.0,16.4512,16.4692,16.4333,16.4512,196000.0
2010-09-28 11:50:00,18.33,18.33,18.28,18.31,178800.0,16.4512,16.4512,16.4064,16.4333,178800.0
2010-09-28 12:00:00,18.31,18.32,18.29,18.31,247200.0,16.4333,16.4423,16.4153,16.4333,247200.0
2010-09-28 12:10:00,18.31,18.34,18.31,18.31,402400.0,16.4333,16.4602,16.4333,16.4333,402400.0
2010-09-28 12:20:00,18.31,18.32,18.29,18.3,1348000.0,16.4333,16.4423,16.4153,16.4243,1348000.0
2010-09-28 12:30:00,18.3,18.32,18.29,18.3,854800.0,16.4243,16.4423,16.4153,16.4243,854800.0
2010-09-28 12:40:00,18.3,18.32,18.3,18.31,671200.0,16.4243,16.4423,16.4243,16.4333,671200.0
2010-09-28 12:50:00,18.32,18.34,18.31,18.34,410800.0,16.4423,16.4602,16.4333,16.4602,410800.0
2010-09-28 13:00:00,18.34,18.36,18.33,18.35,590800.0,16.4602,16.4782,16.4512,16.4692,590800.0
2010-09-28 13:10:00,18.35,18.36,18.32,18.34,414800.0,16.4692,16.4782,16.4423,16.4602,414800.0
2010-09-28 13:20:00,18.34,18.35,18.33,18.34,461600.0,16.4602,16.4692,16.4512,16.4602,461600.0
2010-09-28 13:30:00,18.34,18.35,18.33,18.34,554400.0,16.4602,16.4692,16.4512,16.4602,554400.0
2010-09-28 13:40:00,18.34,18.36,18.34,18.35,853600.0,16.4602,16.4782,16.4602,16.4692,853600.0
2010-09-28 13:50:00,18.35,18.36,18.34,18.35,654400.0,16.4692,16.4782,16.4602,16.4692,654400.0
2010-09-28 14:00:00,18.35,18.36,18.33,18.33,477200.0,16.4692,16.4782,16.4512,16.4512,477200.0
2010-09-28 14:10:00,18.33,18.35,18.32,18.32,298800.0,16.4512,16.4692,16.4423,16.4423,298800.0
2010-09-28 14:20:00,18.32,18.34,18.29,18.29,281600.0,16.4423,16.4602,16.4153,16.4153,281600.0
2010-09-28 14:30:00,18.29,18.33,18.28,18.31,646400.0,16.4153,16.4512,16.4064,16.4333,646400.0
2010-09-28 14:40:00,18.31,18.33,18.29,18.3,532800.0,16.4333,16.4512,16.4153,16.4243,532800.0
2010-09-28 14:50:00,18.3,18.3,18.26,18.27,411600.0,16.4243,16.4243,16.3884,16.3974,411600.0
2010-09-28 15:00:00,18.27,18.32,18.27,18.31,358400.0,16.3974,16.4423,16.3974,16.4333,358400.0
2010-09-28 15:10:00,18.31,18.31,18.29,18.3,672000.0,16.4333,16.4333,16.4153,16.4243,672000.0
2010-09-28 15:20:00,18.3,18.39,18.3,18.36,2927200.0,16.4243,16.5051,16.4243,16.4782,2927200.0
2010-09-28 15:30:00,18.36,18.36,18.32,18.34,942000.0,16.4782,16.4782,16.4423,16.4602,942000.0
2010-09-28 15:40:00,18.34,18.36,18.33,18.34,1372000.0,16.4602,16.4782,16.4512,16.4602,1372000.0
2010-09-28 15:50:00,18.35,18.35,18.31,18.32,1674800.0,16.4692,16.4692,16.4333,16.4423,1674800.0
2010-09-29 09:30:00,18.25,18.32,18.22,18.32,614800.0,16.3794,16.4423,16.3525,16.4423,614800.0
2010-09-29 09:40:00,18.31,18.36,18.31,18.34,753200.0,16.4333,16.4782,16.4333,16.4602,753200.0
2010-09-29 09:50:00,18.35,18.36,18.33,18.36,831600.0,16.4692,16.4782,16.4512,16.4782,831600.0
2010-09-29 10:00:00,18.35,18.36,18.32,18.35,621600.0,16.4692,16.4782,16.4423,16.4692,621600.0
2010-09-29 10:10:00,18.35,18.38,18.33,18.35,813600.0,16.4692,16.4961,16.4512,16.4692,813600.0
2010-09-29 10:20:00,18.35,18.37,18.34,18.37,585600.0,16.4692,16.4871,16.4602,16.4871,585600.0
2010-09-29 10:30:00,18.37,18.37,18.34,18.36,644000.0,16.4871,16.4871,16.4602,16.4782,644000.0
2010-09-29 10:40:00,18.36,18.37,18.34,18.37,547200.0,16.4782,16.4871,16.4602,16.4871,547200.0
2010-09-29 10:50:00,18.37,18.42,18.36,18.42,785200.0,16.4871,16.532,16.4782,16.532,785200.0
2010-09-29 11:00:00,18.41,18.45,18.41,18.41,902400.0,16.523,16.5589,16.523,16.523,902400.0
2010-09-29 11:10:00,18.41,18.46,18.4,18.45,781600.0,16.523,16.5679,16.5141,16.5589,781600.0
2010-09-29 11:20:00,18.45,18.52,18.44,18.5,923200.0,16.5589,16.6218,16.55,16.6038,923200.0
2010-09-29 11:30:00,18.5,18.51,18.47,18.5,489200.0,16.6038,16.6128,16.5769,16.6038,489200.0
2010-09-29 11:40:00,18.51,18.52,18.49,18.5,741200.0,16.6128,16.6218,16.5948,16.6038,741200.0
2010-09-29 11:50:00,18.5,18.5,18.48,18.5,290400.0,16.6038,16.6038,16.5859,16.6038,290400.0
2010-09-29 12:00:00,18.49,18.51,18.48,18.5,297200.0,16.5948,16.6128,16.5859,16.6038,297200.0
2010-09-29 12:10:00,18.5,18.51,18.44,18.45,410400.0,16.6038,16.6128,16.55,16.5589,410400.0
2010-09-29 12:20:00,18.45,18.49,18.45,18.49,407200.0,16.5589,16.5948,16.5589,16.5948,407200.0
2010-09-29 12:30:00,18.48,18.5,18.48,18.5,302000.0,16.5859,16.6038,16.5859,16.6038,302000.0
2010-09-29 12:40:00,18.5,18.5,18.49,18.49,154800.0,16.6038,16.6038,16.5948,16.5948,154800.0
2010-09-29 12:50:00,18.49,18.53,18.49,18.52,306000.0,16.5948,16.6307,16.5948,16.6218,306000.0
2010-09-29 13:00:00,18.53,18.54,18.49,18.49,416800.0,16.6307,16.6397,16.5948,16.5948,416800.0
2010-09-29 13:10:00,18.5,18.5,18.45,18.47,292000.0,16.6038,16.6038,16.5589,16.5769,292000.0
2010-09-29 13:20:00,18.47,18.49,18.47,18.49,264400.0,16.5769,16.5948,16.5769,16.5948,264400.0
2010-09-29 13:30:00,18.49,18.5,18.47,18.48,450400.0,16.5948,16.6038,16.5769,16.5859,450400.0
2010-09-29 13:40:00,18.48,18.5,18.47,18.49,272800.0,16.5859,16.6038,16.5769,16.5948,272800.0
2010-09-29 13:50:00,18.49,18.52,18.47,18.51,281200.0,16.5948,16.6218,16.5769,16.6128,281200.0
2010-09-29 14:00:00,18.5,18.52,18.49,18.49,250000.0,16.6038,16.6218,16.5948,16.5948,250000.0
2010-09-29 14:10:00,18.49,18.56,18.49,18.55,579600.0,16.5948,16.6577,16.5948,16.6487,579600.0
2010-09-29 14:20:00,18.55,18.6,18.53,18.57,874000.0,16.6487,16.6936,16.6307,16.6666,874000.0
2010-09-29 14:30:00,18.57,18.6,18.55,18.6,377200.0,16.6666,16.6936,16.6487,16.6936,377200.0
2010-09-29 14:40:00,18.59,18.61,18.57,18.59,532800.0,16.6846,16.7025,16.6666,16.6846,532800.0
2010-09-29 14:50:00,18.59,18.62,18.59,18.61,494000.0,16.6846,16.7115,16.6846,16.7025,494000.0
2010-09-29 15:00:00,18.61,18.63,18.59,18.59,982800.0,16.7025,16.7205,16.6846,16.6846,982800.0
2010-09-29 15:10:00,18.59,18.6,18.52,18.56,561600.0,16.6846,16.6936,16.6218,16.6577,561600.0
2010-09-29 15:20:00,18.55,18.58,18.55,18.56,644800.0,16.6487,16.6756,16.6487,16.6577,644800.0
2010-09-29 15:30:00,18.57,18.57,18.49,18.51,975600.0,16.6666,16.6666,16.5948,16.6128,975600.0
2010-09-29 15:40:00,18.5,18.55,18.49,18.55,1394400.0,16.6038,16.6487,16.5948,16.6487,1394400.0
2010-09-29 15:50:00,18.55,18.62,18.55,18.6,2755200.0,16.6487,16.7115,16.6487,16.6936,2755200.0
2010-09-30 09:30:00,18.68,18.72,18.64,18.68,991200.0,16.7654,16.8013,16.7295,16.7654,991200.0
2010-09-30 09:40:00,18.68,18.72,18.61,18.67,883600.0,16.7654,16.8013,16.7025,16.7564,883600.0
2010-09-30 09:50:00,18.67,18.71,18.61,18.69,637600.0,16.7564,16.7923,16.7025,16.7743,637600.0
2010-09-30 10:00:00,18.69,18.7,18.64,18.68,552400.0,16.7743,16.7833,16.7295,16.7654,552400.0
2010-09-30 10:10:00,18.68,18.74,18.65,18.72,645200.0,16.7654,16.8192,16.7384,16.8013,645200.0
2010-09-30 10:20:00,18.72,18.74,18.71,18.72,611200.0,16.8013,16.8192,16.7923,16.8013,611200.0
2010-09-30 10:30:00,18.72,18.73,18.68,18.69,615200.0,16.8013,16.8102,16.7654,16.7743,615200.0
2010-09-30 10:40:00,18.69,18.7,18.64,18.65,440400.0,16.7743,16.7833,16.7295,16.7384,440400.0
2010-09-30 10:50:00,18.65,18.66,18.54,18.57,940000.0,16.7384,16.7474,16.6397,16.6666,940000.0
2010-09-30 11:00:00,18.57,18.59,18.55,18.56,794400.0,16.6666,16.6846,16.6487,16.6577,794400.0
2010-09-30 11:10:00,18.57,18.6,18.5,18.53,864400.0,16.6666,16.6936,16.6038,16.6307,864400.0
2010-09-30 11:20:00,18.53,18.54,18.45,18.51,660000.0,16.6307,16.6397,16.5589,16.6128,660000.0
2010-09-30 11:30:00,18.51,18.53,18.47,18.51,471200.0,16.6128,16.6307,16.5769,16.6128,471200.0
2010-09-30 11:40:00,18.51,18.55,18.5,18.54,320000.0,16.6128,16.6487,16.6038,16.6397,320000.0
2010-09-30 11:50:00,18.54,18.56,18.51,18.54,245600.0,16.6397,16.6577,16.6128,16.6397,245600.0
2010-09-30 12:00:00,18.54,18.54,18.47,18.51,399200.0,16.6397,16.6397,16.5769,16.6128,399200.0
2010-09-30 12:10:00,18.52,18.54,18.5,18.53,304000.0,16.6218,16.6397,16.6038,16.6307,304000.0
2010-09-30 12:20:00,18.53,18.54,18.52,18.52,297600.0,16.6307,16.6397,16.6218,16.6218,297600.0
2010-09-30 12:30:00,18.52,18.55,18.5,18.54,322800.0,16.6218,16.6487,16.6038,16.6397,322800.0
2010-09-30 12:40:00,18.55,18.58,18.54,18.56,361600.0,16.6487,16.6756,16.6397,16.6577,361600.0
2010-09-30 12:50:00,18.56,18.6,18.56,18.58,351200.0,16.6577,16.6936,16.6577,16.6756,351200.0
2010-09-30 13:00:00,18.57,18.58,18.52,18.54,190000.0,16.6666,16.6756,16.6218,16.6397,190000.0
2010-09-30 13:10:00,18.54,18.55,18.51,18.52,243200.0,16.6397,16.6487,16.6128,16.6218,243200.0
2010-09-30 13:20:00,18.52,18.53,18.5,18.51,184400.0,16.6218,16.6307,16.6038,16.6128,184400.0
2010-09-30 13:30:00,18.52,18.53,18.5,18.51,142400.0,16.6218,16.6307,16.6038,16.6128,142400.0
2010-09-30 13:40:00,18.51,18.51,18.49,18.5,269200.0,16.6128,16.6128,16.5948,16.6038,269200.0
2010-09-30 13:50:00,18.51,18.55,18.49,18.54,200400.0,16.6128,16.6487,16.5948,16.6397,200400.0
2010-09-30 14:00:00,18.54,18.56,18.5,18.51,317600.0,16.6397,16.6577,16.6038,16.6128,317600.0
2010-09-30 14:10:00,18.5,18.51,18.46,18.48,658000.0,16.6038,16.6128,16.5679,16.5859,658000.0
2010-09-30 14:20:00,18.48,18.5,18.47,18.5,428400.0,16.5859,16.6038,16.5769,16.6038,428400.0
2010-09-30 14:30:00,18.5,18.51,18.46,18.48,525200.0,16.6038,16.6128,16.5679,16.5859,525200.0
2010-09-30 14:40:00,18.47,18.51,18.47,18.5,637600.0,16.5769,16.6128,16.5769,16.6038,637600.0
2010-09-30 14:50:00,18.5,18.52,18.48,18.48,448000.0,16.6038,16.6218,16.5859,16.5859,448000.0
2010-09-30 15:00:00,18.49,18.51,18.47,18.5,485600.0,16.5948,16.6128,16.5769,16.6038,485600.0
2010-09-30 15:10:00,18.5,18.51,18.46,18.49,538000.0,16.6038,16.6128,16.5679,16.5948,538000.0
2010-09-30 15:20:00,18.49,18.54,18.49,18.54,388800.0,16.5948,16.6397,16.5948,16.6397,388800.0
2010-09-30 15:30:00,18.54,18.56,18.52,18.54,779600.0,16.6397,16.6577,16.6218,16.6397,779600.0
2010-09-30 15:40:00,18.54,18.55,18.52,18.55,879600.0,16.6397,16.6487,16.6218,16.6487,879600.0
2010-09-30 15:50:00,18.55,18.58,18.53,18.54,1599600.0,16.6487,16.6756,16.6307,16.6397,1599600.0
2010-10-01 09:30:00,18.69,18.69,18.55,18.58,1152800.0,16.7743,16.7743,16.6487,16.6756,1152800.0
2010-10-01 09:40:00,18.57,18.65,18.55,18.61,524400.0,16.6666,16.7384,16.6487,16.7025,524400.0
2010-10-01 09:50:00,18.61,18.61,18.5,18.51,535200.0,16.7025,16.7025,16.6038,16.6128,535200.0
2010-10-01 10:00:00,18.5,18.56,18.47,18.47,1051200.0,16.6038,16.6577,16.5769,16.5769,1051200.0
2010-10-01 10:10:00,18.47,18.6,18.46,18.59,527200.0,16.5769,16.6936,16.5679,16.6846,527200.0
2010-10-01 10:20:00,18.59,18.6,18.43,18.44,460800.0,16.6846,16.6936,16.541,16.55,460800.0
2010-10-01 10:30:00,18.44,18.44,18.35,18.39,989200.0,16.55,16.55,16.4692,16.5051,989200.0
2010-10-01 10:40:00,18.39,18.41,18.36,18.4,386000.0,16.5051,16.523,16.4782,16.5141,386000.0
2010-10-01 10:50:00,18.39,18.42,18.38,18.4,160400.0,16.5051,16.532,16.4961,16.5141,160400.0
2010-10-01 11:00:00,18.4,18.4,18.34,18.37,452400.0,16.5141,16.5141,16.4602,16.4871,452400.0
2010-10-01 11:10:00,18.37,18.45,18.36,18.41,298400.0,16.4871,16.5589,16.4782,16.523,298400.0
2010-10-01 11:20:00,18.41,18.44,18.36,18.4,295600.0,16.523,16.55,16.4782,16.5141,295600.0
2010-10-01 11:30:00,18.4,18.42,18.38,18.41,233200.0,16.5141,16.532,16.4961,16.523,233200.0
2010-10-01 11:40:00,18.41,18.48,18.41,18.48,294800.0,16.523,16.5859,16.523,16.5859,294800.0
2010-10-01 11:50:00,18.48,18.48,18.41,18.41,171200.0,16.5859,16.5859,16.523,16.523,171200.0
2010-10-01 12:00:00,18.41,18.46,18.4,18.45,196400.0,16.523,16.5679,16.5141,16.5589,196400.0
2010-10-01 12:10:00,18.45,18.45,18.4,18.43,178400.0,16.5589,16.5589,16.5141,16.541,178400.0
2010-10-01 12:20:00,18.43,18.47,18.43,18.45,96000.0,16.541,16.5769,16.541,16.5589,96000.0
2010-10-01 12:30:00,18.45,18.46,18.38,18.39,215600.0,16.5589,16.5679,16.4961,16.5051,215600.0
2010-10-01 12:40:00,18.39,18.4,18.37,18.38,174000.0,16.5051,16.5141,16.4871,16.4961,174000.0
2010-10-01 12:50:00,18.38,18.38,18.36,18.36,262000.0,16.4961,16.4961,16.4782,16.4782,262000.0
2010-10-01 13:00:00,18.36,18.38,18.36,18.36,319600.0,16.4782,16.4961,16.4782,16.4782,319600.0
2010-10-01 13:10:00,18.37,18.38,18.35,18.35,359600.0,16.4871,16.4961,16.4692,16.4692,359600.0
2010-10-01 13:20:00,18.35,18.38,18.35,18.38,262800.0,16.4692,16.4961,16.4692,16.4961,262800.0
2010-10-01 13:30:00,18.38,18.39,18.36,18.36,245200.0,16.4961,16.5051,16.4782,16.4782,245200.0
2010-10-01 13:40:00,18.36,18.36,18.31,18.33,397600.0,16.4782,16.4782,16.4333,16.4512,397600.0
2010-10-01 13:50:00,18.33,18.34,18.32,18.32,340400.0,16.4512,16.4602,16.4423,16.4423,340400.0
2010-10-01 14:00:00,18.32,18.36,18.32,18.34,298400.0,16.4423,16.4782,16.4423,16.4602,298400.0
2010-10-01 14:10:00,18.34,18.39,18.34,18.39,403600.0,16.4602,16.5051,16.4602,16.5051,403600.0
2010-10-01 14:20:00,18.39,18.4,18.35,18.37,386800.0,16.5051,16.5141,16.4692,16.4871,386800.0
2010-10-01 14:30:00,18.37,18.38,18.34,18.34,385200.0,16.4871,16.4961,16.4602,16.4602,385200.0
2010-10-01 14:40:00,18.35,18.36,18.33,18.34,456400.0,16.4692,16.4782,16.4512,16.4602,456400.0
2010-10-01 14:50:00,18.34,18.36,18.32,18.35,383200.0,16.4602,16.4782,16.4423,16.4692,383200.0
2010-10-01 15:00:00,18.35,18.37,18.34,18.35,443200.0,16.4692,16.4871,16.4602,16.4692,443200.0
2010-10-01 15:10:00,18.35,18.36,18.32,18.32,508400.0,16.4692,16.4782,16.4423,16.4423,508400.0
2010-10-01 15:20:00,18.33,18.34,18.3,18.31,583600.0,16.4512,16.4602,16.4243,16.4333,583600.0
2010-10-01 15:30:00,18.31,18.33,18.29,18.32,462000.0,16.4333,16.4512,16.4153,16.4423,462000.0
2010-10-01 15:40:00,18.32,18.33,18.31,18.32,720000.0,16.4423,16.4512,16.4333,16.4423,720000.0
2010-10-01 15:50:00,18.32,18.34,18.3,18.32,1369200.0,16.4423,16.4602,16.4243,16.4423,1369200.0
2010-10-04 09:30:00,18.32,18.59,18.32,18.52,1272800.0,16.4423,16.6846,16.4423,16.6218,1272800.0
2010-10-04 09:40:00,18.51,18.58,18.51,18.55,334800.0,16.6128,16.6756,16.6128,16.6487,334800.0
2010-10-04 09:50:00,18.55,18.55,18.47,18.49,271200.0,16.6487,16.6487,16.5769,16.5948,271200.0
2010-10-04 10:00:00,18.49,18.53,18.45,18.5,500800.0,16.5948,16.6307,16.5589,16.6038,500800.0
2010-10-04 10:10:00,18.5,18.56,18.5,18.52,437600.0,16.6038,16.6577,16.6038,16.6218,437600.0
2010-10-04 10:20:00,18.52,18.55,18.47,18.48,417600.0,16.6218,16.6487,16.5769,16.5859,417600.0
2010-10-04 10:30:00,18.48,18.52,18.47,18.52,694400.0,16.5859,16.6218,16.5769,16.6218,694400.0
2010-10-04 10:40:00,18.52,18.54,18.48,18.49,440000.0,16.6218,16.6397,16.5859,16.5948,440000.0
2010-10-04 10:50:00,18.49,18.5,18.42,18.46,363200.0,16.5948,16.6038,16.532,16.5679,363200.0
2010-10-04 11:00:00,18.46,18.5,18.45,18.5,307600.0,16.5679,16.6038,16.5589,16.6038,307600.0
2010-10-04 11:10:00,18.5,18.5,18.46,18.49,261200.0,16.6038,16.6038,16.5679,16.5948,261200.0
2010-10-04 11:20:00,18.49,18.49,18.43,18.43,302000.0,16.5948,16.5948,16.541,16.541,302000.0
2010-10-04 11:30:00,18.43,18.43,18.37,18.37,497600.0,16.541,16.541,16.4871,16.4871,497600.0
2010-10-04 11:40:00,18.37,18.38,18.31,18.32,519200.0,16.4871,16.4961,16.4333,16.4423,519200.0
2010-10-04 11:50:00,18.32,18.33,18.2,18.2,1077200.0,16.4423,16.4512,16.3346,16.3346,1077200.0
2010-10-04 12:00:00,18.2,18.23,18.15,18.22,924800.0,16.3346,16.3615,16.2897,16.3525,924800.0
2010-10-04 12:10:00,18.22,18.34,18.22,18.29,770400.0,16.3525,16.4602,16.3525,16.4153,770400.0
2010-10-04 12:20:00,18.29,18.56,18.29,18.51,2207200.0,16.4153,16.6577,16.4153,16.6128,2207200.0
2010-10-04 12:30:00,18.51,18.56,18.42,18.49,995600.0,16.6128,16.6577,16.532,16.5948,995600.0
2010-10-04 12:40:00,18.49,18.5,18.46,18.46,439600.0,16.5948,16.6038,16.5679,16.5679,439600.0
2010-10-04 12:50:00,18.46,18.46,18.36,18.36,414400.0,16.5679,16.5679,16.4782,16.4782,414400.0
2010-10-04 13:00:00,18.36,18.41,18.36,18.38,290000.0,16.4782,16.523,16.4782,16.4961,290000.0
2010-10-04 13:10:00,18.38,18.39,18.3,18.31,352800.0,16.4961,16.5051,16.4243,16.4333,352800.0
2010-10-04 13:20:00,18.31,18.32,18.28,18.3,452400.0,16.4333,16.4423,16.4064,16.4243,452400.0
2010-10-04 13:30:00,18.3,18.31,18.28,18.3,143200.0,16.4243,16.4333,16.4064,16.4243,143200.0
2010-10-04 13:40:00,18.29,18.33,18.29,18.31,179200.0,16.4153,16.4512,16.4153,16.4333,179200.0
2010-10-04 13:50:00,18.31,18.32,18.29,18.31,140800.0,16.4333,16.4423,16.4153,16.4333,140800.0
2010-10-04 14:00:00,18.32,18.43,18.28,18.35,1091200.0,16.4423,16.541,16.4064,16.4692,1091200.0
2010-10-04 14:10:00,18.35,18.35,18.27,18.3,512400.0,16.4692,16.4692,16.3974,16.4243,512400.0
2010-10-04 14:20:00,18.3,18.35,18.29,18.32,163200.0,16.4243,16.4692,16.4153,16.4423,163200.0
2010-10-04 14:30:00,18.33,18.45,18.32,18.41,737200.0,16.4512,16.5589,16.4423,16.523,737200.0
2010-10-04 14:40:00,18.42,18.42,18.35,18.36,268000.0,16.532,16.532,16.4692,16.4782,268000.0
2010-10-04 14:50:00,18.35,18.4,18.35,18.38,190000.0,16.4692,16.5141,16.4692,16.4961,190000.0
2010-10-04 15:00:00,18.37,18.4,18.36,18.36,304800.0,16.4871,16.5141,16.4782,16.4782,304800.0
2010-10-04 15:10:00,18.36,18.38,18.33,18.34,567200.0,16.4782,16.4961,16.4512,16.4602,567200.0
2010-10-04 15:20:00,18.34,18.36,18.32,18.34,686800.0,16.4602,16.4782,16.4423,16.4602,686800.0
2010-10-04 15:30:00,18.34,18.35,18.3,18.31,406800.0,16.4602,16.4692,16.4243,16.4333,406800.0
2010-10-04 15:40:00,18.31,18.34,18.3,18.3,566400.0,16.4333,16.4602,16.4243,16.4243,566400.0
2010-10-04 15:50:00,18.3,18.32,18.28,18.3,1350800.0,16.4243,16.4423,16.4064,16.4243,1350800.0
2010-10-05 09:30:00,18.53,18.58,18.42,18.42,1442400.0,16.6307,16.6756,16.532,16.532,1442400.0
2010-10-05 09:40:00,18.42,18.5,18.42,18.45,642800.0,16.532,16.6038,16.532,16.5589,642800.0
2010-10-05 09:50:00,18.45,18.58,18.45,18.55,840800.0,16.5589,16.6756,16.5589,16.6487,840800.0
2010-10-05 10:00:00,18.55,18.65,18.51,18.64,1066400.0,16.6487,16.7384,16.6128,16.7295,1066400.0
2010-10-05 10:10:00,18.63,18.65,18.58,18.6,365200.0,16.7205,16.7384,16.6756,16.6936,365200.0
2010-10-05 10:20:00,18.59,18.6,18.54,18.57,340800.0,16.6846,16.6936,16.6397,16.6666,340800.0
2010-10-05 10:30:00,18.57,18.59,18.54,18.58,360000.0,16.6666,16.6846,16.6397,16.6756,360000.0
2010-10-05 10:40:00,18.58,18.62,18.58,18.6,396800.0,16.6756,16.7115,16.6756,16.6936,396800.0
2010-10-05 10:50:00,18.59,18.59,18.55,18.55,429200.0,16.6846,16.6846,16.6487,16.6487,429200.0
2010-10-05 11:00:00,18.55,18.58,18.53,18.57,339200.0,16.6487,16.6756,16.6307,16.6666,339200.0
2010-10-05 11:10:00,18.57,18.58,18.56,18.57,232400.0,16.6666,16.6756,16.6577,16.6666,232400.0
2010-10-05 11:20:00,18.57,18.57,18.52,18.52,329600.0,16.6666,16.6666,16.6218,16.6218,329600.0
2010-10-05 11:30:00,18.52,18.61,18.52,18.61,394800.0,16.6218,16.7025,16.6218,16.7025,394800.0
2010-10-05 11:40:00,18.6,18.61,18.57,18.57,240000.0,16.6936,16.7025,16.6666,16.6666,240000.0
2010-10-05 11:50:00,18.58,18.58,18.54,18.54,255200.0,16.6756,16.6756,16.6397,16.6397,255200.0
2010-10-05 12:00:00,18.54,18.56,18.54,18.55,189200.0,16.6397,16.6577,16.6397,16.6487,189200.0
2010-10-05 12:10:00,18.55,18.59,18.55,18.59,194400.0,16.6487,16.6846,16.6487,16.6846,194400.0
2010-10-05 12:20:00,18.59,18.61,18.57,18.59,225200.0,16.6846,16.7025,16.6666,16.6846,225200.0
2010-10-05 12:30:00,18.59,18.6,18.57,18.6,280800.0,16.6846,16.6936,16.6666,16.6936,280800.0
2010-10-05 12:40:00,18.6,18.61,18.58,18.59,266000.0,16.6936,16.7025,16.6756,16.6846,266000.0
2010-10-05 12:50:00,18.59,18.61,18.58,18.61,194800.0,16.6846,16.7025,16.6756,16.7025,194800.0
2010-10-05 13:00:00,18.61,18.62,18.6,18.6,215600.0,16.7025,16.7115,16.6936,16.6936,215600.0
2010-10-05 13:10:00,18.6,18.62,18.59,18.6,305200.0,16.6936,16.7115,16.6846,16.6936,305200.0
2010-10-05 13:20:00,18.6,18.61,18.6,18.61,192000.0,16.6936,16.7025,16.6936,16.7025,192000.0
2010-10-05 13:30:00,18.61,18.64,18.61,18.64,322000.0,16.7025,16.7295,16.7025,16.7295,322000.0
2010-10-05 13:40:00,18.63,18.65,18.61,18.61,338000.0,16.7205,16.7384,16.7025,16.7025,338000.0
2010-10-05 13:50:00,18.62,18.66,18.61,18.64,406400.0,16.7115,16.7474,16.7025,16.7295,406400.0
2010-10-05 14:00:00,18.64,18.68,18.64,18.68,330400.0,16.7295,16.7654,16.7295,16.7654,330400.0
2010-10-05 14:10:00,18.68,18.7,18.67,18.69,449600.0,16.7654,16.7833,16.7564,16.7743,449600.0
2010-10-05 14:20:00,18.69,18.72,18.68,18.72,513600.0,16.7743,16.8013,16.7654,16.8013,513600.0
2010-10-05 14:30:00,18.71,18.72,18.66,18.67,438800.0,16.7923,16.8013,16.7474,16.7564,438800.0
2010-10-05 14:40:00,18.66,18.71,18.66,18.71,297600.0,16.7474,16.7923,16.7474,16.7923,297600.0
2010-10-05 14:50:00,18.71,18.72,18.71,18.72,272400.0,16.7923,16.8013,16.7923,16.8013,272400.0
2010-10-05 15:00:00,18.72,18.73,18.69,18.73,326000.0,16.8013,16.8102,16.7743,16.8102,326000.0
2010-10-05 15:10:00,18.73,18.75,18.72,18.73,569600.0,16.8102,16.8282,16.8013,16.8102,569600.0
2010-10-05 15:20:00,18.74,18.75,18.74,18.74,495600.0,16.8192,16.8282,16.8192,16.8192,495600.0
2010-10-05 15:30:00,18.74,18.74,18.72,18.72,465600.0,16.8192,16.8192,16.8013,16.8013,465600.0
2010-10-05 15:40:00,18.72,18.74,18.71,18.73,838000.0,16.8013,16.8192,16.7923,16.8102,838000.0
2010-10-05 15:50:00,18.73,18.75,18.72,18.75,1945600.0,16.8102,16.8282,16.8013,16.8282,1945600.0
2010-10-06 09:30:00,18.77,18.88,18.7,18.88,1449200.0,16.8461,16.9449,16.7833,16.9449,1449200.0
2010-10-06 09:40:00,18.86,18.88,18.76,18.79,554400.0,16.9269,16.9449,16.8372,16.8641,554400.0
2010-10-06 09:50:00,18.8,18.8,18.69,18.7,456800.0,16.8731,16.8731,16.7743,16.7833,456800.0
2010-10-06 10:00:00,18.7,18.72,18.68,18.71,479200.0,16.7833,16.8013,16.7654,16.7923,479200.0
2010-10-06 10:10:00,18.71,18.76,18.69,18.69,497600.0,16.7923,16.8372,16.7743,16.7743,497600.0
2010-10-06 10:20:00,18.7,18.7,18.64,18.64,476000.0,16.7833,16.7833,16.7295,16.7295,476000.0
2010-10-06 10:30:00,18.64,18.64,18.61,18.62,378800.0,16.7295,16.7295,16.7025,16.7115,378800.0
2010-10-06 10:40:00,18.62,18.67,18.62,18.65,225200.0,16.7115,16.7564,16.7115,16.7384,225200.0
2010-10-06 10:50:00,18.65,18.65,18.55,18.56,530800.0,16.7384,16.7384,16.6487,16.6577,530800.0
2010-10-06 11:00:00,18.56,18.65,18.56,18.65,408400.0,16.6577,16.7384,16.6577,16.7384,408400.0
2010-10-06 11:10:00,18.65,18.66,18.63,18.63,383600.0,16.7384,16.7474,16.7205,16.7205,383600.0
2010-10-06 11:20:00,18.63,18.66,18.6,18.62,302000.0,16.7205,16.7474,16.6936,16.7115,302000.0
2010-10-06 11:30:00,18.62,18.66,18.62,18.64,295200.0,16.7115,16.7474,16.7115,16.7295,295200.0
2010-10-06 11:40:00,18.64,18.65,18.61,18.61,149200.0,16.7295,16.7384,16.7025,16.7025,149200.0
2010-10-06 11:50:00,18.61,18.62,18.6,18.6,144000.0,16.7025,16.7115,16.6936,16.6936,144000.0
2010-10-06 12:00:00,18.6,18.62,18.59,18.6,145600.0,16.6936,16.7115,16.6846,16.6936,145600.0
2010-10-06 12:10:00,18.6,18.6,18.57,18.58,254800.0,16.6936,16.6936,16.6666,16.6756,254800.0
2010-10-06 12:20:00,18.58,18.59,18.56,18.57,179600.0,16.6756,16.6846,16.6577,16.6666,179600.0
2010-10-06 12:30:00,18.57,18.57,18.54,18.54,269200.0,16.6666,16.6666,16.6397,16.6397,269200.0
2010-10-06 12:40:00,18.54,18.54,18.51,18.52,259600.0,16.6397,16.6397,16.6128,16.6218,259600.0
2010-10-06 12:50:00,18.52,18.52,18.49,18.5,268000.0,16.6218,16.6218,16.5948,16.6038,268000.0
2010-10-06 13:00:00,18.5,18.51,18.48,18.48,258000.0,16.6038,16.6128,16.5859,16.5859,258000.0
2010-10-06 13:10:00,18.48,18.49,18.45,18.45,274400.0,16.5859,16.5948,16.5589,16.5589,274400.0
2010-10-06 13:20:00,18.45,18.5,18.45,18.49,262000.0,16.5589,16.6038,16.5589,16.5948,262000.0
2010-10-06 13:30:00,18.49,18.53,18.48,18.53,310400.0,16.5948,16.6307,16.5859,16.6307,310400.0
2010-10-06 13:40:00,18.53,18.55,18.52,18.53,250800.0,16.6307,16.6487,16.6218,16.6307,250800.0
2010-10-06 13:50:00,18.54,18.55,18.52,18.55,270000.0,16.6397,16.6487,16.6218,16.6487,270000.0
2010-10-06 14:00:00,18.55,18.56,18.51,18.53,167600.0,16.6487,16.6577,16.6128,16.6307,167600.0
2010-10-06 14:10:00,18.53,18.53,18.5,18.52,156800.0,16.6307,16.6307,16.6038,16.6218,156800.0
2010-10-06 14:20:00,18.52,18.55,18.5,18.54,148400.0,16.6218,16.6487,16.6038,16.6397,148400.0
2010-10-06 14:30:00,18.54,18.57,18.54,18.56,181600.0,16.6397,16.6666,16.6397,16.6577,181600.0
2010-10-06 14:40:00,18.56,18.57,18.54,18.54,265600.0,16.6577,16.6666,16.6397,16.6397,265600.0
2010-10-06 14:50:00,18.54,18.55,18.53,18.53,220400.0,16.6397,16.6487,16.6307,16.6307,220400.0
2010-10-06 15:00:00,18.53,18.54,18.52,18.53,261200.0,16.6307,16.6397,16.6218,16.6307,261200.0
2010-10-06 15:10:00,18.52,18.53,18.5,18.51,501600.0,16.6218,16.6307,16.6038,16.6128,501600.0
2010-10-06 15:20:00,18.52,18.52,18.5,18.51,316400.0,16.6218,16.6218,16.6038,16.6128,316400.0
2010-10-06 15:30:00,18.51,18.51,18.48,18.5,531200.0,16.6128,16.6128,16.5859,16.6038,531200.0
2010-10-06 15:40:00,18.5,18.56,18.5,18.55,623200.0,16.6038,16.6577,16.6038,16.6487,623200.0
2010-10-06 15:50:00,18.55,18.55,18.52,18.55,934400.0,16.6487,16.6487,16.6218,16.6487,934400.0
2010-10-07 09:30:00,18.57,18.67,18.52,18.66,416000.0,16.6666,16.7564,16.6218,16.7474,416000.0
2010-10-07 09:40:00,18.65,18.7,18.63,18.65,500000.0,16.7384,16.7833,16.7205,16.7384,500000.0
2010-10-07 09:50:00,18.65,18.65,18.54,18.56,352000.0,16.7384,16.7384,16.6397,16.6577,352000.0
2010-10-07 10:00:00,18.54,18.57,18.53,18.53,318400.0,16.6397,16.6666,16.6307,16.6307,318400.0
2010-10-07 10:10:00,18.54,18.57,18.52,18.56,239200.0,16.6397,16.6666,16.6218,16.6577,239200.0
2010-10-07 10:20:00,18.56,18.6,18.55,18.56,280400.0,16.6577,16.6936,16.6487,16.6577,280400.0
2010-10-07 10:30:00,18.56,18.58,18.54,18.56,177200.0,16.6577,16.6756,16.6397,16.6577,177200.0
2010-10-07 10:40:00,18.56,18.57,18.53,18.56,158400.0,16.6577,16.6666,16.6307,16.6577,158400.0
2010-10-07 10:50:00,18.56,18.58,18.52,18.52,153200.0,16.6577,16.6756,16.6218,16.6218,153200.0
2010-10-07 11:00:00,18.52,18.52,18.49,18.5,221600.0,16.6218,16.6218,16.5948,16.6038,221600.0
2010-10-07 11:10:00,18.51,18.51,18.49,18.49,130000.0,16.6128,16.6128,16.5948,16.5948,130000.0
2010-10-07 11:20:00,18.5,18.51,18.49,18.5,143200.0,16.6038,16.6128,16.5948,16.6038,143200.0
2010-10-07 11:30:00,18.5,18.54,18.5,18.5,180400.0,16.6038,16.6397,16.6038,16.6038,180400.0
2010-10-07 11:40:00,18.5,18.52,18.49,18.49,178800.0,16.6038,16.6218,16.5948,16.5948,178800.0
2010-10-07 11:50:00,18.49,18.52,18.49,18.5,116800.0,16.5948,16.6218,16.5948,16.6038,116800.0
2010-10-07 12:00:00,18.5,18.51,18.47,18.49,144000.0,16.6038,16.6128,16.5769,16.5948,144000.0
2010-10-07 12:10:00,18.49,18.5,18.46,18.46,116800.0,16.5948,16.6038,16.5679,16.5679,116800.0
2010-10-07 12:20:00,18.47,18.47,18.44,18.45,106400.0,16.5769,16.5769,16.55,16.5589,106400.0
2010-10-07 12:30:00,18.45,18.45,18.4,18.44,260400.0,16.5589,16.5589,16.5141,16.55,260400.0
2010-10-07 12:40:00,18.44,18.44,18.41,18.41,175600.0,16.55,16.55,16.523,16.523,175600.0
2010-10-07 12:50:00,18.42,18.42,18.4,18.41,114400.0,16.532,16.532,16.5141,16.523,114400.0
2010-10-07 13:00:00,18.41,18.44,18.4,18.44,133200.0,16.523,16.55,16.5141,16.55,133200.0
2010-10-07 13:10:00,18.44,18.45,18.43,18.44,149600.0,16.55,16.5589,16.541,16.55,149600.0
2010-10-07 13:20:00,18.44,18.45,18.42,18.43,96000.0,16.55,16.5589,16.532,16.541,96000.0
2010-10-07 13:30:00,18.43,18.44,18.41,18.42,124000.0,16.541,16.55,16.523,16.532,124000.0
2010-10-07 13:40:00,18.42,18.42,18.4,18.41,139200.0,16.532,16.532,16.5141,16.523,139200.0
2010-10-07 13:50:00,18.41,18.42,18.4,18.41,247200.0,16.523,16.532,16.5141,16.523,247200.0
2010-10-07 14:00:00,18.41,18.43,18.39,18.43,295200.0,16.523,16.541,16.5051,16.541,295200.0
2010-10-07 14:10:00,18.43,18.46,18.42,18.45,276800.0,16.541,16.5679,16.532,16.5589,276800.0
2010-10-07 14:20:00,18.45,18.48,18.44,18.47,163200.0,16.5589,16.5859,16.55,16.5769,163200.0
2010-10-07 14:30:00,18.47,18.48,18.45,18.46,160800.0,16.5769,16.5859,16.5589,16.5679,160800.0
2010-10-07 14:40:00,18.46,18.46,18.43,18.44,143200.0,16.5679,16.5679,16.541,16.55,143200.0
2010-10-07 14:50:00,18.44,18.46,18.43,18.45,156000.0,16.55,16.5679,16.541,16.5589,156000.0
2010-10-07 15:00:00,18.46,18.46,18.43,18.44,250400.0,16.5679,16.5679,16.541,16.55,250400.0
2010-10-07 15:10:00,18.44,18.44,18.43,18.43,318000.0,16.55,16.55,16.541,16.541,318000.0
2010-10-07 15:20:00,18.43,18.45,18.4,18.41,223600.0,16.541,16.5589,16.5141,16.523,223600.0
2010-10-07 15:30:00,18.41,18.42,18.4,18.41,341600.0,16.523,16.532,16.5141,16.523,341600.0
2010-10-07 15:40:00,18.41,18.42,18.4,18.41,846000.0,16.523,16.532,16.5141,16.523,846000.0
2010-10-07 15:50:00,18.41,18.42,18.4,18.41,831600.0,16.523,16.532,16.5141,16.523,831600.0
2010-10-08 09:30:00,18.42,18.5,18.42,18.47,538000.0,16.532,16.6038,16.532,16.5769,538000.0
2010-10-08 09:40:00,18.46,18.49,18.36,18.41,416800.0,16.5679,16.5948,16.4782,16.523,416800.0
2010-10-08 09:50:00,18.42,18.48,18.4,18.41,377200.0,16.532,16.5859,16.5141,16.523,377200.0
2010-10-08 10:00:00,18.41,18.41,18.3,18.32,540000.0,16.523,16.523,16.4243,16.4423,540000.0
2010-10-08 10:10:00,18.31,18.35,18.29,18.32,241600.0,16.4333,16.4692,16.4153,16.4423,241600.0
2010-10-08 10:20:00,18.32,18.36,18.32,18.36,226800.0,16.4423,16.4782,16.4423,16.4782,226800.0
2010-10-08 10:30:00,18.36,18.36,18.32,18.34,279200.0,16.4782,16.4782,16.4423,16.4602,279200.0
2010-10-08 10:40:00,18.34,18.38,18.34,18.36,233200.0,16.4602,16.4961,16.4602,16.4782,233200.0
2010-10-08 10:50:00,18.36,18.42,18.36,18.41,202800.0,16.4782,16.532,16.4782,16.523,202800.0
2010-10-08 11:00:00,18.41,18.44,18.4,18.41,282800.0,16.523,16.55,16.5141,16.523,282800.0
2010-10-08 11:10:00,18.42,18.43,18.41,18.42,229200.0,16.532,16.541,16.523,16.532,229200.0
2010-10-08 11:20:00,18.42,18.49,18.42,18.47,290000.0,16.532,16.5948,16.532,16.5769,290000.0
2010-10-08 11:30:00,18.48,18.5,18.41,18.41,449200.0,16.5859,16.6038,16.523,16.523,449200.0
2010-10-08 11:40:00,18.41,18.44,18.41,18.43,184400.0,16.523,16.55,16.523,16.541,184400.0
2010-10-08 11:50:00,18.43,18.46,18.42,18.44,142400.0,16.541,16.5679,16.532,16.55,142400.0
2010-10-08 12:00:00,18.44,18.46,18.42,18.43,110800.0,16.55,16.5679,16.532,16.541,110800.0
2010-10-08 12:10:00,18.43,18.46,18.43,18.45,106800.0,16.541,16.5679,16.541,16.5589,106800.0
2010-10-08 12:20:00,18.45,18.47,18.43,18.43,74800.0,16.5589,16.5769,16.541,16.541,74800.0
2010-10-08 12:30:00,18.43,18.47,18.43,18.46,58800.0,16.541,16.5769,16.541,16.5679,58800.0
2010-10-08 12:40:00,18.46,18.48,18.45,18.45,120800.0,16.5679,16.5859,16.5589,16.5589,120800.0
2010-10-08 12:50:00,18.45,18.48,18.44,18.47,51200.0,16.5589,16.5859,16.55,16.5769,51200.0
2010-10-08 13:00:00,18.48,18.48,18.47,18.48,89600.0,16.5859,16.5859,16.5769,16.5859,89600.0
2010-10-08 13:10:00,18.48,18.49,18.47,18.48,114000.0,16.5859,16.5948,16.5769,16.5859,114000.0
2010-10-08 13:20:00,18.48,18.48,18.45,18.46,94000.0,16.5859,16.5859,16.5589,16.5679,94000.0
2010-10-08 13:30:00,18.46,18.46,18.42,18.42,191600.0,16.5679,16.5679,16.532,16.532,191600.0
2010-10-08 13:40:00,18.42,18.44,18.38,18.42,126000.0,16.532,16.55,16.4961,16.532,126000.0
2010-10-08 13:50:00,18.42,18.44,18.41,18.44,96400.0,16.532,16.55,16.523,16.55,96400.0
2010-10-08 14:00:00,18.44,18.44,18.39,18.41,100800.0,16.55,16.55,16.5051,16.523,100800.0
2010-10-08 14:10:00,18.41,18.43,18.4,18.43,96800.0,16.523,16.541,16.5141,16.541,96800.0
2010-10-08 14:20:00,18.43,18.45,18.43,18.44,89200.0,16.541,16.5589,16.541,16.55,89200.0
2010-10-08 14:30:00,18.44,18.46,18.44,18.45,83600.0,16.55,16.5679,16.55,16.5589,83600.0
2010-10-08 14:40:00,18.45,18.47,18.45,18.45,66800.0,16.5589,16.5769,16.5589,16.5589,66800.0
2010-10-08 14:50:00,18.45,18.45,18.43,18.44,113600.0,16.5589,16.5589,16.541,16.55,113600.0
2010-10-08 15:00:00,18.44,18.48,18.44,18.48,170400.0,16.55,16.5859,16.55,16.5859,170400.0
2010-10-08 15:10:00,18.48,18.5,18.47,18.49,283600.0,16.5859,16.6038,16.5769,16.5948,283600.0
2010-10-08 15:20:00,18.49,18.49,18.45,18.46,144000.0,16.5948,16.5948,16.5589,16.5679,144000.0
2010-10-08 15:30:00,18.46,18.49,18.46,18.48,248400.0,16.5679,16.5948,16.5679,16.5859,248400.0
2010-10-08 15:40:00,18.48,18.49,18.47,18.48,262000.0,16.5859,16.5948,16.5769,16.5859,262000.0
2010-10-08 15:50:00,18.48,18.51,18.48,18.5,1163200.0,16.5859,16.6128,16.5859,16.6038,1163200.0
2010-10-11 09:30:00,18.46,18.63,18.46,18.58,472000.0,16.5679,16.7205,16.5679,16.6756,472000.0
2010-10-11 09:40:00,18.57,18.61,18.48,18.5,203200.0,16.6666,16.7025,16.5859,16.6038,203200.0
2010-10-11 09:50:00,18.49,18.5,18.47,18.5,196800.0,16.5948,16.6038,16.5769,16.6038,196800.0
2010-10-11 10:00:00,18.5,18.61,18.48,18.61,255600.0,16.6038,16.7025,16.5859,16.7025,255600.0
2010-10-11 10:10:00,18.6,18.61,18.54,18.58,101600.0,16.6936,16.7025,16.6397,16.6756,101600.0
2010-10-11 10:20:00,18.58,18.61,18.58,18.6,104400.0,16.6756,16.7025,16.6756,16.6936,104400.0
2010-10-11 10:30:00,18.6,18.6,18.55,18.56,102400.0,16.6936,16.6936,16.6487,16.6577,102400.0
2010-10-11 10:40:00,18.56,18.59,18.56,18.56,119600.0,16.6577,16.6846,16.6577,16.6577,119600.0
2010-10-11 10:50:00,18.56,18.6,18.56,18.59,133200.0,16.6577,16.6936,16.6577,16.6846,133200.0
2010-10-11 11:00:00,18.59,18.63,18.59,18.62,148400.0,16.6846,16.7205,16.6846,16.7115,148400.0
2010-10-11 11:10:00,18.62,18.65,18.61,18.65,150400.0,16.7115,16.7384,16.7025,16.7384,150400.0
2010-10-11 11:20:00,18.64,18.66,18.64,18.65,93200.0,16.7295,16.7474,16.7295,16.7384,93200.0
2010-10-11 11:30:00,18.66,18.7,18.65,18.69,471200.0,16.7474,16.7833,16.7384,16.7743,471200.0
2010-10-11 11:40:00,18.69,18.7,18.64,18.66,299600.0,16.7743,16.7833,16.7295,16.7474,299600.0
2010-10-11 11:50:00,18.66,18.66,18.64,18.65,96400.0,16.7474,16.7474,16.7295,16.7384,96400.0
2010-10-11 12:00:00,18.65,18.65,18.61,18.61,90000.0,16.7384,16.7384,16.7025,16.7025,90000.0
2010-10-11 12:10:00,18.61,18.65,18.6,18.63,57200.0,16.7025,16.7384,16.6936,16.7205,57200.0
2010-10-11 12:20:00,18.63,18.65,18.62,18.65,90800.0,16.7205,16.7384,16.7115,16.7384,90800.0
2010-10-11 12:30:00,18.65,18.65,18.64,18.64,63600.0,16.7384,16.7384,16.7295,16.7295,63600.0
2010-10-11 12:40:00,18.64,18.65,18.64,18.64,71200.0,16.7295,16.7384,16.7295,16.7295,71200.0
2010-10-11 12:50:00,18.64,18.64,18.61,18.64,104000.0,16.7295,16.7295,16.7025,16.7295,104000.0
2010-10-11 13:00:00,18.64,18.64,18.6,18.61,113600.0,16.7295,16.7295,16.6936,16.7025,113600.0
2010-10-11 13:10:00,18.6,18.63,18.6,18.62,119200.0,16.6936,16.7205,16.6936,16.7115,119200.0
2010-10-11 13:20:00,18.62,18.64,18.62,18.64,59600.0,16.7115,16.7295,16.7115,16.7295,59600.0
2010-10-11 13:30:00,18.64,18.64,18.63,18.64,48800.0,16.7295,16.7295,16.7205,16.7295,48800.0
2010-10-11 13:40:00,18.63,18.64,18.62,18.63,74400.0,16.7205,16.7295,16.7115,16.7205,74400.0
2010-10-11 13:50:00,18.63,18.65,18.63,18.64,91200.0,16.7205,16.7384,16.7205,16.7295,91200.0
2010-10-11 14:00:00,18.64,18.65,18.62,18.62,100400.0,16.7295,16.7384,16.7115,16.7115,100400.0
2010-10-11 14:10:00,18.62,18.62,18.6,18.6,56800.0,16.7115,16.7115,16.6936,16.6936,56800.0
2010-10-11 14:20:00,18.6,18.6,18.57,18.59,97600.0,16.6936,16.6936,16.6666,16.6846,97600.0
2010-10-11 14:30:00,18.59,18.59,18.58,18.59,102800.0,16.6846,16.6846,16.6756,16.6846,102800.0
2010-10-11 14:40:00,18.59,18.6,18.58,18.59,140800.0,16.6846,16.6936,16.6756,16.6846,140800.0
2010-10-11 14:50:00,18.59,18.6,18.59,18.6,70800.0,16.6846,16.6936,16.6846,16.6936,70800.0
2010-10-11 15:00:00,18.6,18.61,18.59,18.61,89600.0,16.6936,16.7025,16.6846,16.7025,89600.0
2010-10-11 15:10:00,18.61,18.61,18.58,18.58,133200.0,16.7025,16.7025,16.6756,16.6756,133200.0
2010-10-11 15:20:00,18.58,18.58,18.54,18.55,171600.0,16.6756,16.6756,16.6397,16.6487,171600.0
2010-10-11 15:30:00,18.55,18.56,18.52,18.52,219600.0,16.6487,16.6577,16.6218,16.6218,219600.0
2010-10-11 15:40:00,18.52,18.56,18.5,18.56,453600.0,16.6218,16.6577,16.6038,16.6577,453600.0
2010-10-11 15:50:00,18.56,18.58,18.54,18.58,588800.0,16.6577,16.6756,16.6397,16.6756,588800.0
2010-10-12 09:30:00,18.53,18.53,18.39,18.4,571600.0,16.6307,16.6307,16.5051,16.5141,571600.0
2010-10-12 09:40:00,18.4,18.48,18.4,18.47,275200.0,16.5141,16.5859,16.5141,16.5769,275200.0
2010-10-12 09:50:00,18.48,18.5,18.45,18.49,332400.0,16.5859,16.6038,16.5589,16.5948,332400.0
2010-10-12 10:00:00,18.49,18.5,18.43,18.43,257200.0,16.5948,16.6038,16.541,16.541,257200.0
2010-10-12 10:10:00,18.43,18.5,18.43,18.49,243600.0,16.541,16.6038,16.541,16.5948,243600.0
2010-10-12 10:20:00,18.49,18.53,18.48,18.53,183200.0,16.5948,16.6307,16.5859,16.6307,183200.0
2010-10-12 10:30:00,18.53,18.53,18.49,18.5,212800.0,16.6307,16.6307,16.5948,16.6038,212800.0
2010-10-12 10:40:00,18.5,18.53,18.49,18.5,287600.0,16.6038,16.6307,16.5948,16.6038,287600.0
2010-10-12 10:50:00,18.5,18.5,18.46,18.47,401200.0,16.6038,16.6038,16.5679,16.5769,401200.0
2010-10-12 11:00:00,18.47,18.52,18.47,18.5,180800.0,16.5769,16.6218,16.5769,16.6038,180800.0
2010-10-12 11:10:00,18.49,18.5,18.47,18.48,197600.0,16.5948,16.6038,16.5769,16.5859,197600.0
2010-10-12 11:20:00,18.47,18.49,18.46,18.47,298400.0,16.5769,16.5948,16.5679,16.5769,298400.0
2010-10-12 11:30:00,18.48,18.49,18.46,18.48,192400.0,16.5859,16.5948,16.5679,16.5859,192400.0
2010-10-12 11:40:00,18.48,18.48,18.46,18.48,141200.0,16.5859,16.5859,16.5679,16.5859,141200.0
2010-10-12 11:50:00,18.48,18.5,18.47,18.49,78000.0,16.5859,16.6038,16.5769,16.5948,78000.0
2010-10-12 12:00:00,18.49,18.5,18.48,18.49,158800.0,16.5948,16.6038,16.5859,16.5948,158800.0
2010-10-12 12:10:00,18.49,18.52,18.48,18.52,141600.0,16.5948,16.6218,16.5859,16.6218,141600.0
2010-10-12 12:20:00,18.52,18.53,18.5,18.51,81200.0,16.6218,16.6307,16.6038,16.6128,81200.0
2010-10-12 12:30:00,18.51,18.51,18.5,18.51,54800.0,16.6128,16.6128,16.6038,16.6128,54800.0
2010-10-12 12:40:00,18.51,18.54,18.51,18.53,49200.0,16.6128,16.6397,16.6128,16.6307,49200.0
2010-10-12 12:50:00,18.54,18.54,18.53,18.53,63200.0,16.6397,16.6397,16.6307,16.6307,63200.0
2010-10-12 13:00:00,18.53,18.54,18.48,18.49,117600.0,16.6307,16.6397,16.5859,16.5948,117600.0
2010-10-12 13:10:00,18.49,18.5,18.49,18.5,94400.0,16.5948,16.6038,16.5948,16.6038,94400.0
2010-10-12 13:20:00,18.5,18.52,18.49,18.49,92000.0,16.6038,16.6218,16.5948,16.5948,92000.0
2010-10-12 13:30:00,18.49,18.49,18.48,18.49,59200.0,16.5948,16.5948,16.5859,16.5948,59200.0
2010-10-12 13:40:00,18.49,18.49,18.48,18.49,54000.0,16.5948,16.5948,16.5859,16.5948,54000.0
2010-10-12 13:50:00,18.49,18.49,18.48,18.48,55600.0,16.5948,16.5948,16.5859,16.5859,55600.0
2010-10-12 14:00:00,18.49,18.56,18.47,18.51,205200.0,16.5948,16.6577,16.5769,16.6128,205200.0
2010-10-12 14:10:00,18.51,18.59,18.51,18.58,320400.0,16.6128,16.6846,16.6128,16.6756,320400.0
2010-10-12 14:20:00,18.57,18.61,18.54,18.58,407200.0,16.6666,16.7025,16.6397,16.6756,407200.0
2010-10-12 14:30:00,18.58,18.58,18.52,18.53,131200.0,16.6756,16.6756,16.6218,16.6307,131200.0
2010-10-12 14:40:00,18.53,18.57,18.52,18.56,138400.0,16.6307,16.6666,16.6218,16.6577,138400.0
2010-10-12 14:50:00,18.56,18.57,18.55,18.57,247600.0,16.6577,16.6666,16.6487,16.6666,247600.0
2010-10-12 15:00:00,18.57,18.57,18.54,18.57,139200.0,16.6666,16.6666,16.6397,16.6666,139200.0
2010-10-12 15:10:00,18.57,18.61,18.56,18.58,398000.0,16.6666,16.7025,16.6577,16.6756,398000.0
2010-10-12 15:20:00,18.58,18.63,18.58,18.62,251200.0,16.6756,16.7205,16.6756,16.7115,251200.0
2010-10-12 15:30:00,18.62,18.63,18.58,18.61,505600.0,16.7115,16.7205,16.6756,16.7025,505600.0
2010-10-12 15:40:00,18.61,18.61,18.56,18.58,490000.0,16.7025,16.7025,16.6577,16.6756,490000.0
2010-10-12 15:50:00,18.59,18.59,18.56,18.57,820800.0,16.6846,16.6846,16.6577,16.6666,820800.0
2010-10-13 09:30:00,18.68,18.74,18.58,18.59,782400.0,16.7654,16.8192,16.6756,16.6846,782400.0
2010-10-13 09:40:00,18.6,18.73,18.59,18.61,698000.0,16.6936,16.8102,16.6846,16.7025,698000.0
2010-10-13 09:50:00,18.61,18.68,18.6,18.67,469200.0,16.7025,16.7654,16.6936,16.7564,469200.0
2010-10-13 10:00:00,18.68,18.75,18.67,18.74,495600.0,16.7654,16.8282,16.7564,16.8192,495600.0
2010-10-13 10:10:00,18.74,18.81,18.74,18.81,709600.0,16.8192,16.882,16.8192,16.882,709600.0
2010-10-13 10:20:00,18.8,18.85,18.78,18.84,572400.0,16.8731,16.9179,16.8551,16.909,572400.0
2010-10-13 10:30:00,18.84,18.89,18.83,18.89,740400.0,16.909,16.9538,16.9,16.9538,740400.0
2010-10-13 10:40:00,18.89,18.92,18.87,18.92,428400.0,16.9538,16.9808,16.9359,16.9808,428400.0
2010-10-13 10:50:00,18.92,18.95,18.9,18.94,498400.0,16.9808,17.0077,16.9628,16.9987,498400.0
2010-10-13 11:00:00,18.93,19.1,18.93,19.09,1436400.0,16.9897,17.1423,16.9897,17.1333,1436400.0
2010-10-13 11:10:00,19.09,19.16,19.07,19.08,1353600.0,17.1333,17.1962,17.1154,17.1244,1353600.0
2010-10-13 11:20:00,19.08,19.14,19.08,19.11,407600.0,17.1244,17.1782,17.1244,17.1513,407600.0
2010-10-13 11:30:00,19.1,19.11,19.04,19.05,329200.0,17.1423,17.1513,17.0885,17.0974,329200.0
2010-10-13 11:40:00,19.04,19.13,19.02,19.13,473200.0,17.0885,17.1692,17.0705,17.1692,473200.0
2010-10-13 11:50:00,19.13,19.14,19.07,19.1,458000.0,17.1692,17.1782,17.1154,17.1423,458000.0
2010-10-13 12:00:00,19.1,19.16,19.1,19.15,386000.0,17.1423,17.1962,17.1423,17.1872,386000.0
2010-10-13 12:10:00,19.15,19.2,19.14,19.18,473600.0,17.1872,17.2321,17.1782,17.2141,473600.0
2010-10-13 12:20:00,19.18,19.25,19.18,19.24,546000.0,17.2141,17.2769,17.2141,17.268,546000.0
2010-10-13 12:30:00,19.24,19.25,19.18,19.2,680000.0,17.268,17.2769,17.2141,17.2321,680000.0
2010-10-13 12:40:00,19.2,19.22,19.18,19.21,339600.0,17.2321,17.25,17.2141,17.241,339600.0
2010-10-13 12:50:00,19.21,19.23,19.2,19.2,275200.0,17.241,17.259,17.2321,17.2321,275200.0
2010-10-13 13:00:00,19.2,19.25,19.18,19.24,518800.0,17.2321,17.2769,17.2141,17.268,518800.0
2010-10-13 13:10:00,19.24,19.25,19.22,19.23,310800.0,17.268,17.2769,17.25,17.259,310800.0
2010-10-13 13:20:00,19.23,19.24,19.22,19.23,211600.0,17.259,17.268,17.25,17.259,211600.0
2010-10-13 13:30:00,19.23,19.25,19.22,19.24,430800.0,17.259,17.2769,17.25,17.268,430800.0
2010-10-13 13:40:00,19.24,19.24,19.22,19.23,413600.0,17.268,17.268,17.25,17.259,413600.0
2010-10-13 13:50:00,19.23,19.25,19.22,19.23,256800.0,17.259,17.2769,17.25,17.259,256800.0
2010-10-13 14:00:00,19.24,19.24,19.21,19.23,442800.0,17.268,17.268,17.241,17.259,442800.0
2010-10-13 14:10:00,19.23,19.25,19.22,19.23,945200.0,17.259,17.2769,17.25,17.259,945200.0
2010-10-13 14:20:00,19.23,19.24,19.18,19.2,544400.0,17.259,17.268,17.2141,17.2321,544400.0
2010-10-13 14:30:00,19.2,19.24,19.19,19.19,1042400.0,17.2321,17.268,17.2231,17.2231,1042400.0
2010-10-13 14:40:00,19.19,19.2,19.15,19.16,508000.0,17.2231,17.2321,17.1872,17.1962,508000.0
2010-10-13 14:50:00,19.17,19.17,19.12,19.14,1319600.0,17.2051,17.2051,17.1603,17.1782,1319600.0
2010-10-13 15:00:00,19.15,19.18,19.14,19.17,616000.0,17.1872,17.2141,17.1782,17.2051,616000.0
2010-10-13 15:10:00,19.17,19.19,19.16,19.19,631600.0,17.2051,17.2231,17.1962,17.2231,631600.0
2010-10-13 15:20:00,19.18,19.21,19.17,19.17,748000.0,17.2141,17.241,17.2051,17.2051,748000.0
2010-10-13 15:30:00,19.17,19.21,19.17,19.18,636400.0,17.2051,17.241,17.2051,17.2141,636400.0
2010-10-13 15:40:00,19.18,19.22,19.18,19.21,1248400.0,17.2141,17.25,17.2141,17.241,1248400.0
2010-10-13 15:50:00,19.21,19.25,19.2,19.24,1904400.0,17.241,17.2769,17.2321,17.268,1904400.0
2010-10-14 09:30:00,19.17,19.25,19.07,19.23,876000.0,17.2051,17.2769,17.1154,17.259,876000.0
2010-10-14 09:40:00,19.24,19.35,19.22,19.3,1149200.0,17.268,17.3667,17.25,17.3218,1149200.0
2010-10-14 09:50:00,19.3,19.34,19.19,19.32,1096000.0,17.3218,17.3577,17.2231,17.3398,1096000.0
2010-10-14 10:00:00,19.3,19.37,19.29,19.34,579200.0,17.3218,17.3846,17.3128,17.3577,579200.0
2010-10-14 10:10:00,19.34,19.36,19.25,19.29,568800.0,17.3577,17.3757,17.2769,17.3128,568800.0
2010-10-14 10:20:00,19.29,19.37,19.29,19.36,375200.0,17.3128,17.3846,17.3128,17.3757,375200.0
2010-10-14 10:30:00,19.36,19.37,19.3,19.31,604000.0,17.3757,17.3846,17.3218,17.3308,604000.0
2010-10-14 10:40:00,19.32,19.34,19.28,19.33,497600.0,17.3398,17.3577,17.3039,17.3487,497600.0
2010-10-14 10:50:00,19.33,19.35,19.31,19.35,164400.0,17.3487,17.3667,17.3308,17.3667,164400.0
2010-10-14 11:00:00,19.35,19.35,19.3,19.33,188800.0,17.3667,17.3667,17.3218,17.3487,188800.0
2010-10-14 11:10:00,19.33,19.38,19.3,19.37,452800.0,17.3487,17.3936,17.3218,17.3846,452800.0
2010-10-14 11:20:00,19.37,19.43,19.37,19.42,932400.0,17.3846,17.4385,17.3846,17.4295,932400.0
2010-10-14 11:30:00,19.43,19.43,19.33,19.33,599600.0,17.4385,17.4385,17.3487,17.3487,599600.0
2010-10-14 11:40:00,19.33,19.35,19.31,19.31,324000.0,17.3487,17.3667,17.3308,17.3308,324000.0
2010-10-14 11:50:00,19.32,19.33,19.27,19.28,594400.0,17.3398,17.3487,17.2949,17.3039,594400.0
2010-10-14 12:00:00,19.28,19.28,19.25,19.27,400400.0,17.3039,17.3039,17.2769,17.2949,400400.0
2010-10-14 12:10:00,19.27,19.28,19.25,19.25,198000.0,17.2949,17.3039,17.2769,17.2769,198000.0
2010-10-14 12:20:00,19.25,19.26,19.23,19.25,236000.0,17.2769,17.2859,17.259,17.2769,236000.0
2010-10-14 12:30:00,19.25,19.27,19.24,19.26,377200.0,17.2769,17.2949,17.268,17.2859,377200.0
2010-10-14 12:40:00,19.26,19.29,19.25,19.29,328000.0,17.2859,17.3128,17.2769,17.3128,328000.0
2010-10-14 12:50:00,19.29,19.31,19.27,19.3,334000.0,17.3128,17.3308,17.2949,17.3218,334000.0
2010-10-14 13:00:00,19.31,19.31,19.27,19.27,301600.0,17.3308,17.3308,17.2949,17.2949,301600.0
2010-10-14 13:10:00,19.27,19.28,19.22,19.24,174000.0,17.2949,17.3039,17.25,17.268,174000.0
2010-10-14 13:20:00,19.23,19.24,19.22,19.24,202800.0,17.259,17.268,17.25,17.268,202800.0
2010-10-14 13:30:00,19.24,19.28,19.23,19.28,170000.0,17.268,17.3039,17.259,17.3039,170000.0
2010-10-14 13:40:00,19.28,19.3,19.27,19.3,142000.0,17.3039,17.3218,17.2949,17.3218,142000.0
2010-10-14 13:50:00,19.29,19.31,19.28,19.31,276000.0,17.3128,17.3308,17.3039,17.3308,276000.0
2010-10-14 14:00:00,19.31,19.33,19.31,19.32,229200.0,17.3308,17.3487,17.3308,17.3398,229200.0
2010-10-14 14:10:00,19.32,19.32,19.29,19.3,161600.0,17.3398,17.3398,17.3128,17.3218,161600.0
2010-10-14 14:20:00,19.3,19.31,19.29,19.29,158000.0,17.3218,17.3308,17.3128,17.3128,158000.0
2010-10-14 14:30:00,19.3,19.3,19.28,19.3,272000.0,17.3218,17.3218,17.3039,17.3218,272000.0
2010-10-14 14:40:00,19.29,19.3,19.26,19.28,164000.0,17.3128,17.3218,17.2859,17.3039,164000.0
2010-10-14 14:50:00,19.28,19.29,19.24,19.24,199200.0,17.3039,17.3128,17.268,17.268,199200.0
2010-10-14 15:00:00,19.24,19.24,19.21,19.22,536800.0,17.268,17.268,17.241,17.25,536800.0
2010-10-14 15:10:00,19.21,19.22,19.18,19.21,478800.0,17.241,17.25,17.2141,17.241,478800.0
2010-10-14 15:20:00,19.21,19.22,19.21,19.21,300000.0,17.241,17.25,17.241,17.241,300000.0
2010-10-14 15:30:00,19.21,19.25,19.2,19.24,334800.0,17.241,17.2769,17.2321,17.268,334800.0
2010-10-14 15:40:00,19.24,19.27,19.23,19.26,498400.0,17.268,17.2949,17.259,17.2859,498400.0
2010-10-14 15:50:00,19.26,19.31,19.26,19.31,954800.0,17.2859,17.3308,17.2859,17.3308,954800.0
2010-10-15 09:30:00,19.44,19.47,19.37,19.42,1595200.0,17.4475,17.4744,17.3846,17.4295,1595200.0
2010-10-15 09:40:00,19.41,19.42,19.35,19.41,498000.0,17.4205,17.4295,17.3667,17.4205,498000.0
2010-10-15 09:50:00,19.4,19.44,19.38,19.4,490800.0,17.4116,17.4475,17.3936,17.4116,490800.0
2010-10-15 10:00:00,19.41,19.42,19.24,19.34,757600.0,17.4205,17.4295,17.268,17.3577,757600.0
2010-10-15 10:10:00,19.34,19.36,19.23,19.23,439600.0,17.3577,17.3757,17.259,17.259,439600.0
2010-10-15 10:20:00,19.23,19.24,19.16,19.23,469200.0,17.259,17.268,17.1962,17.259,469200.0
2010-10-15 10:30:00,19.23,19.32,19.19,19.31,444800.0,17.259,17.3398,17.2231,17.3308,444800.0
2010-10-15 10:40:00,19.31,19.36,19.29,19.29,367200.0,17.3308,17.3757,17.3128,17.3128,367200.0
2010-10-15 10:50:00,19.29,19.38,19.29,19.37,278800.0,17.3128,17.3936,17.3128,17.3846,278800.0
2010-10-15 11:00:00,19.38,19.4,19.36,19.38,352800.0,17.3936,17.4116,17.3757,17.3936,352800.0
2010-10-15 11:10:00,19.38,19.44,19.37,19.44,319200.0,17.3936,17.4475,17.3846,17.4475,319200.0
2010-10-15 11:20:00,19.44,19.45,19.39,19.42,276800.0,17.4475,17.4564,17.4026,17.4295,276800.0
2010-10-15 11:30:00,19.42,19.48,19.42,19.43,361200.0,17.4295,17.4834,17.4295,17.4385,361200.0
2010-10-15 11:40:00,19.43,19.46,19.41,19.41,182400.0,17.4385,17.4654,17.4205,17.4205,182400.0
2010-10-15 11:50:00,19.41,19.41,19.35,19.37,224000.0,17.4205,17.4205,17.3667,17.3846,224000.0
2010-10-15 12:00:00,19.37,19.39,19.35,19.36,237200.0,17.3846,17.4026,17.3667,17.3757,237200.0
2010-10-15 12:10:00,19.36,19.42,19.34,19.39,268800.0,17.3757,17.4295,17.3577,17.4026,268800.0
2010-10-15 12:20:00,19.4,19.42,19.39,19.4,180000.0,17.4116,17.4295,17.4026,17.4116,180000.0
2010-10-15 12:30:00,19.4,19.41,19.39,19.39,170400.0,17.4116,17.4205,17.4026,17.4026,170400.0
2010-10-15 12:40:00,19.39,19.43,19.37,19.41,133200.0,17.4026,17.4385,17.3846,17.4205,133200.0
2010-10-15 12:50:00,19.42,19.42,19.36,19.39,161200.0,17.4295,17.4295,17.3757,17.4026,161200.0
2010-10-15 13:00:00,19.39,19.43,19.38,19.43,141600.0,17.4026,17.4385,17.3936,17.4385,141600.0
2010-10-15 13:10:00,19.43,19.43,19.41,19.41,162000.0,17.4385,17.4385,17.4205,17.4205,162000.0
2010-10-15 13:20:00,19.42,19.44,19.41,19.44,125200.0,17.4295,17.4475,17.4205,17.4475,125200.0
2010-10-15 13:30:00,19.44,19.45,19.41,19.41,210400.0,17.4475,17.4564,17.4205,17.4205,210400.0
2010-10-15 13:40:00,19.41,19.41,19.38,19.4,185600.0,17.4205,17.4205,17.3936,17.4116,185600.0
2010-10-15 13:50:00,19.4,19.41,19.36,19.36,139600.0,17.4116,17.4205,17.3757,17.3757,139600.0
2010-10-15 14:00:00,19.36,19.4,19.34,19.39,194000.0,17.3757,17.4116,17.3577,17.4026,194000.0
2010-10-15 14:10:00,19.39,19.42,19.36,19.42,166000.0,17.4026,17.4295,17.3757,17.4295,166000.0
2010-10-15 14:20:00,19.42,19.42,19.37,19.4,129200.0,17.4295,17.4295,17.3846,17.4116,129200.0
2010-10-15 14:30:00,19.4,19.43,19.39,19.41,157600.0,17.4116,17.4385,17.4026,17.4205,157600.0
2010-10-15 14:40:00,19.41,19.41,19.38,19.41,136800.0,17.4205,17.4205,17.3936,17.4205,136800.0
2010-10-15 14:50:00,19.41,19.43,19.39,19.42,283200.0,17.4205,17.4385,17.4026,17.4295,283200.0
2010-10-15 15:00:00,19.42,19.44,19.41,19.44,440000.0,17.4295,17.4475,17.4205,17.4475,440000.0
2010-10-15 15:10:00,19.44,19.46,19.42,19.44,264400.0,17.4475,17.4654,17.4295,17.4475,264400.0
2010-10-15 15:20:00,19.44,19.45,19.42,19.42,271600.0,17.4475,17.4564,17.4295,17.4295,271600.0
2010-10-15 15:30:00,19.42,19.45,19.41,19.44,478000.0,17.4295,17.4564,17.4205,17.4475,478000.0
2010-10-15 15:40:00,19.44,19.45,19.41,19.44,488400.0,17.4475,17.4564,17.4205,17.4475,488400.0
2010-10-15 15:50:00,19.44,19.45,19.38,19.4,1303200.0,17.4475,17.4564,17.3936,17.4116,1303200.0
2010-10-18 09:30:00,19.38,19.48,19.28,19.34,668400.0,17.3936,17.4834,17.3039,17.3577,668400.0
2010-10-18 09:40:00,19.34,19.43,19.34,19.43,875200.0,17.3577,17.4385,17.3577,17.4385,875200.0
2010-10-18 09:50:00,19.43,19.45,19.39,19.41,679200.0,17.4385,17.4564,17.4026,17.4205,679200.0
2010-10-18 10:00:00,19.41,19.46,19.4,19.41,608800.0,17.4205,17.4654,17.4116,17.4205,608800.0
2010-10-18 10:10:00,19.41,19.48,19.4,19.44,582000.0,17.4205,17.4834,17.4116,17.4475,582000.0
2010-10-18 10:20:00,19.44,19.46,19.34,19.35,543600.0,17.4475,17.4654,17.3577,17.3667,543600.0
2010-10-18 10:30:00,19.35,19.37,19.29,19.3,427600.0,17.3667,17.3846,17.3128,17.3218,427600.0
2010-10-18 10:40:00,19.3,19.33,19.29,19.31,324400.0,17.3218,17.3487,17.3128,17.3308,324400.0
2010-10-18 10:50:00,19.3,19.31,19.26,19.28,382400.0,17.3218,17.3308,17.2859,17.3039,382400.0
2010-10-18 11:00:00,19.28,19.28,19.21,19.21,412000.0,17.3039,17.3039,17.241,17.241,412000.0
2010-10-18 11:10:00,19.21,19.27,19.19,19.25,473200.0,17.241,17.2949,17.2231,17.2769,473200.0
2010-10-18 11:20:00,19.25,19.27,19.23,19.23,316400.0,17.2769,17.2949,17.259,17.259,316400.0
2010-10-18 11:30:00,19.23,19.25,19.22,19.25,420000.0,17.259,17.2769,17.25,17.2769,420000.0
2010-10-18 11:40:00,19.25,19.3,19.24,19.26,535600.0,17.2769,17.3218,17.268,17.2859,535600.0
2010-10-18 11:50:00,19.27,19.32,19.25,19.32,569200.0,17.2949,17.3398,17.2769,17.3398,569200.0
2010-10-18 12:00:00,19.33,19.33,19.31,19.32,487600.0,17.3487,17.3487,17.3308,17.3398,487600.0
2010-10-18 12:10:00,19.32,19.33,19.32,19.32,167600.0,17.3398,17.3487,17.3398,17.3398,167600.0
2010-10-18 12:20:00,19.33,19.34,19.32,19.33,194800.0,17.3487,17.3577,17.3398,17.3487,194800.0
2010-10-18 12:30:00,19.33,19.34,19.32,19.33,148800.0,17.3487,17.3577,17.3398,17.3487,148800.0
2010-10-18 12:40:00,19.33,19.33,19.33,19.33,158800.0,17.3487,17.3487,17.3487,17.3487,158800.0
2010-10-18 12:50:00,19.33,19.33,19.32,19.33,208400.0,17.3487,17.3487,17.3398,17.3487,208400.0
2010-10-18 13:00:00,19.33,19.36,19.33,19.35,583600.0,17.3487,17.3757,17.3487,17.3667,583600.0
2010-10-18 13:10:00,19.35,19.38,19.33,19.36,458400.0,17.3667,17.3936,17.3487,17.3757,458400.0
2010-10-18 13:20:00,19.36,19.37,19.35,19.36,216400.0,17.3757,17.3846,17.3667,17.3757,216400.0
2010-10-18 13:30:00,19.36,19.37,19.36,19.37,216000.0,17.3757,17.3846,17.3757,17.3846,216000.0
2010-10-18 13:40:00,19.37,19.38,19.34,19.36,221600.0,17.3846,17.3936,17.3577,17.3757,221600.0
2010-10-18 13:50:00,19.36,19.36,19.32,19.32,264000.0,17.3757,17.3757,17.3398,17.3398,264000.0
2010-10-18 14:00:00,19.33,19.36,19.33,19.36,530800.0,17.3487,17.3757,17.3487,17.3757,530800.0
2010-10-18 14:10:00,19.36,19.39,19.36,19.39,255200.0,17.3757,17.4026,17.3757,17.4026,255200.0
2010-10-18 14:20:00,19.39,19.43,19.38,19.42,282000.0,17.4026,17.4385,17.3936,17.4295,282000.0
2010-10-18 14:30:00,19.43,19.44,19.39,19.4,463600.0,17.4385,17.4475,17.4026,17.4116,463600.0
2010-10-18 14:40:00,19.39,19.42,19.39,19.42,197600.0,17.4026,17.4295,17.4026,17.4295,197600.0
2010-10-18 14:50:00,19.42,19.44,19.4,19.44,341200.0,17.4295,17.4475,17.4116,17.4475,341200.0
2010-10-18 15:00:00,19.44,19.49,19.44,19.49,456000.0,17.4475,17.4923,17.4475,17.4923,456000.0
2010-10-18 15:10:00,19.49,19.5,19.48,19.48,490400.0,17.4923,17.5013,17.4834,17.4834,490400.0
2010-10-18 15:20:00,19.48,19.52,19.47,19.49,877200.0,17.4834,17.5193,17.4744,17.4923,877200.0
2010-10-18 15:30:00,19.49,19.5,19.46,19.48,499600.0,17.4923,17.5013,17.4654,17.4834,499600.0
2010-10-18 15:40:00,19.48,19.56,19.47,19.56,1086000.0,17.4834,17.5552,17.4744,17.5552,1086000.0
2010-10-18 15:50:00,19.56,19.59,19.53,19.59,2010400.0,17.5552,17.5821,17.5282,17.5821,2010400.0
2010-10-19 09:30:00,19.4,19.57,19.39,19.53,714000.0,17.4116,17.5641,17.4026,17.5282,714000.0
2010-10-19 09:40:00,19.53,19.55,19.51,19.53,638400.0,17.5282,17.5462,17.5103,17.5282,638400.0
2010-10-19 09:50:00,19.53,19.55,19.51,19.53,724400.0,17.5282,17.5462,17.5103,17.5282,724400.0
2010-10-19 10:00:00,19.53,19.74,19.53,19.74,1570400.0,17.5282,17.7167,17.5282,17.7167,1570400.0
2010-10-19 10:10:00,19.73,19.78,19.72,19.75,1579600.0,17.7077,17.7526,17.6988,17.7257,1579600.0
2010-10-19 10:20:00,19.75,19.75,19.68,19.75,847200.0,17.7257,17.7257,17.6629,17.7257,847200.0
2010-10-19 10:30:00,19.74,19.76,19.69,19.71,998800.0,17.7167,17.7347,17.6718,17.6898,998800.0
2010-10-19 10:40:00,19.71,19.77,19.71,19.73,791600.0,17.6898,17.7436,17.6898,17.7077,791600.0
2010-10-19 10:50:00,19.73,19.81,19.73,19.78,750800.0,17.7077,17.7795,17.7077,17.7526,750800.0
2010-10-19 11:00:00,19.78,19.79,19.73,19.75,494800.0,17.7526,17.7616,17.7077,17.7257,494800.0
2010-10-19 11:10:00,19.76,19.81,19.74,19.77,812400.0,17.7347,17.7795,17.7167,17.7436,812400.0
2010-10-19 11:20:00,19.77,19.77,19.75,19.76,572800.0,17.7436,17.7436,17.7257,17.7347,572800.0
2010-10-19 11:30:00,19.76,19.81,19.75,19.79,497200.0,17.7347,17.7795,17.7257,17.7616,497200.0
2010-10-19 11:40:00,19.79,19.86,19.79,19.86,554000.0,17.7616,17.8244,17.7616,17.8244,554000.0
2010-10-19 11:50:00,19.85,19.87,19.82,19.85,686400.0,17.8154,17.8334,17.7885,17.8154,686400.0
2010-10-19 12:00:00,19.85,19.89,19.85,19.88,667600.0,17.8154,17.8513,17.8154,17.8424,667600.0
2010-10-19 12:10:00,19.88,19.89,19.85,19.86,347200.0,17.8424,17.8513,17.8154,17.8244,347200.0
2010-10-19 12:20:00,19.86,19.88,19.82,19.83,346800.0,17.8244,17.8424,17.7885,17.7975,346800.0
2010-10-19 12:30:00,19.83,19.84,19.76,19.77,296400.0,17.7975,17.8065,17.7347,17.7436,296400.0
2010-10-19 12:40:00,19.78,19.8,19.78,19.79,358000.0,17.7526,17.7706,17.7526,17.7616,358000.0
2010-10-19 12:50:00,19.79,19.8,19.77,19.8,230000.0,17.7616,17.7706,17.7436,17.7706,230000.0
2010-10-19 13:00:00,19.8,19.82,19.79,19.81,330800.0,17.7706,17.7885,17.7616,17.7795,330800.0
2010-10-19 13:10:00,19.81,19.82,19.75,19.78,272000.0,17.7795,17.7885,17.7257,17.7526,272000.0
2010-10-19 13:20:00,19.77,19.81,19.75,19.76,434800.0,17.7436,17.7795,17.7257,17.7347,434800.0
2010-10-19 13:30:00,19.76,19.76,19.68,19.69,551200.0,17.7347,17.7347,17.6629,17.6718,551200.0
2010-10-19 13:40:00,19.69,19.7,19.64,19.68,422000.0,17.6718,17.6808,17.627,17.6629,422000.0
2010-10-19 13:50:00,19.68,19.69,19.57,19.59,527600.0,17.6629,17.6718,17.5641,17.5821,527600.0
2010-10-19 14:00:00,19.58,19.6,19.46,19.48,878400.0,17.5731,17.5911,17.4654,17.4834,878400.0
2010-10-19 14:10:00,19.48,19.55,19.45,19.5,766400.0,17.4834,17.5462,17.4564,17.5013,766400.0
2010-10-19 14:20:00,19.5,19.51,19.42,19.43,772800.0,17.5013,17.5103,17.4295,17.4385,772800.0
2010-10-19 14:30:00,19.43,19.52,19.42,19.44,737200.0,17.4385,17.5193,17.4295,17.4475,737200.0
2010-10-19 14:40:00,19.44,19.47,19.42,19.44,386400.0,17.4475,17.4744,17.4295,17.4475,386400.0
2010-10-19 14:50:00,19.44,19.46,19.4,19.4,576000.0,17.4475,17.4654,17.4116,17.4116,576000.0
2010-10-19 15:00:00,19.41,19.43,19.35,19.35,620000.0,17.4205,17.4385,17.3667,17.3667,620000.0
2010-10-19 15:10:00,19.35,19.39,19.32,19.38,677200.0,17.3667,17.4026,17.3398,17.3936,677200.0
2010-10-19 15:20:00,19.38,19.38,19.33,19.33,559200.0,17.3936,17.3936,17.3487,17.3487,559200.0
2010-10-19 15:30:00,19.33,19.39,19.31,19.38,959600.0,17.3487,17.4026,17.3308,17.3936,959600.0
2010-10-19 15:40:00,19.38,19.39,19.34,19.37,1246400.0,17.3936,17.4026,17.3577,17.3846,1246400.0
2010-10-19 15:50:00,19.37,19.4,19.36,19.4,1869200.0,17.3846,17.4116,17.3757,17.4116,1869200.0
2010-10-20 09:30:00,19.44,19.46,19.32,19.44,513200.0,17.4475,17.4654,17.3398,17.4475,513200.0
2010-10-20 09:40:00,19.45,19.58,19.42,19.56,523600.0,17.4564,17.5731,17.4295,17.5552,523600.0
2010-10-20 09:50:00,19.55,19.58,19.5,19.5,356000.0,17.5462,17.5731,17.5013,17.5013,356000.0
2010-10-20 10:00:00,19.5,19.61,19.5,19.58,536800.0,17.5013,17.6,17.5013,17.5731,536800.0
2010-10-20 10:10:00,19.58,19.61,19.56,19.61,318000.0,17.5731,17.6,17.5552,17.6,318000.0
2010-10-20 10:20:00,19.61,19.66,19.58,19.64,424800.0,17.6,17.6449,17.5731,17.627,424800.0
2010-10-20 10:30:00,19.64,19.67,19.61,19.67,299600.0,17.627,17.6539,17.6,17.6539,299600.0
2010-10-20 10:40:00,19.66,19.73,19.66,19.73,337600.0,17.6449,17.7077,17.6449,17.7077,337600.0
2010-10-20 10:50:00,19.73,19.79,19.72,19.73,767200.0,17.7077,17.7616,17.6988,17.7077,767200.0
2010-10-20 11:00:00,19.73,19.77,19.71,19.77,325200.0,17.7077,17.7436,17.6898,17.7436,325200.0
2010-10-20 11:10:00,19.77,19.77,19.74,19.74,627600.0,17.7436,17.7436,17.7167,17.7167,627600.0
2010-10-20 11:20:00,19.74,19.77,19.73,19.77,356800.0,17.7167,17.7436,17.7077,17.7436,356800.0
2010-10-20 11:30:00,19.77,19.78,19.76,19.78,325600.0,17.7436,17.7526,17.7347,17.7526,325600.0
2010-10-20 11:40:00,19.78,19.83,19.78,19.82,547600.0,17.7526,17.7975,17.7526,17.7885,547600.0
2010-10-20 11:50:00,19.82,19.87,19.81,19.87,570400.0,17.7885,17.8334,17.7795,17.8334,570400.0
2010-10-20 12:00:00,19.86,19.93,19.86,19.93,775600.0,17.8244,17.8872,17.8244,17.8872,775600.0
2010-10-20 12:10:00,19.93,19.98,19.92,19.96,897200.0,17.8872,17.9321,17.8783,17.9142,897200.0
2010-10-20 12:20:00,19.97,19.97,19.91,19.93,434000.0,17.9231,17.9231,17.8693,17.8872,434000.0
2010-10-20 12:30:00,19.93,19.95,19.85,19.88,451600.0,17.8872,17.9052,17.8154,17.8424,451600.0
2010-10-20 12:40:00,19.88,19.88,19.86,19.86,560000.0,17.8424,17.8424,17.8244,17.8244,560000.0
2010-10-20 12:50:00,19.86,19.89,19.86,19.88,260000.0,17.8244,17.8513,17.8244,17.8424,260000.0
2010-10-20 13:00:00,19.88,19.92,19.88,19.92,264400.0,17.8424,17.8783,17.8424,17.8783,264400.0
2010-10-20 13:10:00,19.92,19.93,19.9,19.9,333200.0,17.8783,17.8872,17.8603,17.8603,333200.0
2010-10-20 13:20:00,19.9,19.91,19.88,19.88,270800.0,17.8603,17.8693,17.8424,17.8424,270800.0
2010-10-20 13:30:00,19.88,19.88,19.85,19.88,299600.0,17.8424,17.8424,17.8154,17.8424,299600.0
2010-10-20 13:40:00,19.88,19.88,19.86,19.86,186400.0,17.8424,17.8424,17.8244,17.8244,186400.0
2010-10-20 13:50:00,19.87,19.87,19.82,19.82,185600.0,17.8334,17.8334,17.7885,17.7885,185600.0
2010-10-20 14:00:00,19.83,19.88,19.81,19.81,417200.0,17.7975,17.8424,17.7795,17.7795,417200.0
2010-10-20 14:10:00,19.81,19.87,19.81,19.86,235600.0,17.7795,17.8334,17.7795,17.8244,235600.0
2010-10-20 14:20:00,19.86,19.89,19.86,19.88,222000.0,17.8244,17.8513,17.8244,17.8424,222000.0
2010-10-20 14:30:00,19.88,19.91,19.88,19.89,258400.0,17.8424,17.8693,17.8424,17.8513,258400.0
2010-10-20 14:40:00,19.89,19.9,19.86,19.87,379200.0,17.8513,17.8603,17.8244,17.8334,379200.0
2010-10-20 14:50:00,19.87,19.89,19.86,19.89,364000.0,17.8334,17.8513,17.8244,17.8513,364000.0
2010-10-20 15:00:00,19.89,19.9,19.86,19.9,286000.0,17.8513,17.8603,17.8244,17.8603,286000.0
2010-10-20 15:10:00,19.89,19.91,19.86,19.9,366800.0,17.8513,17.8693,17.8244,17.8603,366800.0
2010-10-20 15:20:00,19.9,19.95,19.9,19.94,705200.0,17.8603,17.9052,17.8603,17.8962,705200.0
2010-10-20 15:30:00,19.94,19.95,19.85,19.86,854400.0,17.8962,17.9052,17.8154,17.8244,854400.0
2010-10-20 15:40:00,19.86,19.88,19.83,19.87,648000.0,17.8244,17.8424,17.7975,17.8334,648000.0
2010-10-20 15:50:00,19.87,19.89,19.83,19.88,1364800.0,17.8334,17.8513,17.7975,17.8424,1364800.0
2010-10-21 09:30:00,19.86,19.99,19.65,19.97,964000.0,17.8244,17.9411,17.6359,17.9231,964000.0
2010-10-21 09:40:00,19.97,20.03,19.95,19.99,1206000.0,17.9231,17.977,17.9052,17.9411,1206000.0
2010-10-21 09:50:00,19.99,20.02,19.91,19.95,570800.0,17.9411,17.968,17.8693,17.9052,570800.0
2010-10-21 10:00:00,19.96,20.0,19.92,19.99,530400.0,17.9142,17.9501,17.8783,17.9411,530400.0
2010-10-21 10:10:00,19.99,20.03,19.96,19.98,548800.0,17.9411,17.977,17.9142,17.9321,548800.0
2010-10-21 10:20:00,19.98,20.06,19.98,20.05,611200.0,17.9321,18.0039,17.9321,17.9949,611200.0
2010-10-21 10:30:00,20.06,20.17,20.06,20.16,765600.0,18.0039,18.1026,18.0039,18.0937,765600.0
2010-10-21 10:40:00,20.16,20.2,20.14,20.18,739600.0,18.0937,18.1296,18.0757,18.1116,739600.0
2010-10-21 10:50:00,20.19,20.22,20.16,20.17,394000.0,18.1206,18.1475,18.0937,18.1026,394000.0
2010-10-21 11:00:00,20.17,20.18,20.07,20.07,536400.0,18.1026,18.1116,18.0129,18.0129,536400.0
2010-10-21 11:10:00,20.07,20.11,20.03,20.04,381200.0,18.0129,18.0488,17.977,17.986,381200.0
2010-10-21 11:20:00,20.05,20.06,20.0,20.04,475200.0,17.9949,18.0039,17.9501,17.986,475200.0
2010-10-21 11:30:00,20.04,20.05,19.96,19.97,566800.0,17.986,17.9949,17.9142,17.9231,566800.0
2010-10-21 11:40:00,19.97,19.99,19.92,19.95,424400.0,17.9231,17.9411,17.8783,17.9052,424400.0
2010-10-21 11:50:00,19.95,19.99,19.95,19.98,198000.0,17.9052,17.9411,17.9052,17.9321,198000.0
2010-10-21 12:00:00,19.98,20.0,19.97,20.0,268800.0,17.9321,17.9501,17.9231,17.9501,268800.0
2010-10-21 12:10:00,20.0,20.01,19.96,19.98,323600.0,17.9501,17.959,17.9142,17.9321,323600.0
2010-10-21 12:20:00,19.98,20.0,19.96,19.97,140800.0,17.9321,17.9501,17.9142,17.9231,140800.0
2010-10-21 12:30:00,19.97,20.0,19.94,19.94,240000.0,17.9231,17.9501,17.8962,17.8962,240000.0
2010-10-21 12:40:00,19.95,19.97,19.92,19.95,288400.0,17.9052,17.9231,17.8783,17.9052,288400.0
2010-10-21 12:50:00,19.95,19.96,19.93,19.95,160000.0,17.9052,17.9142,17.8872,17.9052,160000.0
2010-10-21 13:00:00,19.96,19.98,19.95,19.96,118000.0,17.9142,17.9321,17.9052,17.9142,118000.0
2010-10-21 13:10:00,19.97,20.0,19.96,19.97,293200.0,17.9231,17.9501,17.9142,17.9231,293200.0
2010-10-21 13:20:00,19.97,19.97,19.93,19.97,86800.0,17.9231,17.9231,17.8872,17.9231,86800.0
2010-10-21 13:30:00,19.96,19.97,19.93,19.95,191600.0,17.9142,17.9231,17.8872,17.9052,191600.0
2010-10-21 13:40:00,19.95,19.96,19.86,19.86,362800.0,17.9052,17.9142,17.8244,17.8244,362800.0
2010-10-21 13:50:00,19.86,19.87,19.76,19.77,525600.0,17.8244,17.8334,17.7347,17.7436,525600.0
2010-10-21 14:00:00,19.76,19.77,19.73,19.75,977200.0,17.7347,17.7436,17.7077,17.7257,977200.0
2010-10-21 14:10:00,19.76,19.8,19.73,19.77,754800.0,17.7347,17.7706,17.7077,17.7436,754800.0
2010-10-21 14:20:00,19.77,19.79,19.73,19.77,267600.0,17.7436,17.7616,17.7077,17.7436,267600.0
2010-10-21 14:30:00,19.78,19.8,19.77,19.78,339600.0,17.7526,17.7706,17.7436,17.7526,339600.0
2010-10-21 14:40:00,19.78,19.82,19.77,19.78,340800.0,17.7526,17.7885,17.7436,17.7526,340800.0
2010-10-21 14:50:00,19.78,19.8,19.77,19.8,273600.0,17.7526,17.7706,17.7436,17.7706,273600.0
2010-10-21 15:00:00,19.8,19.83,19.78,19.78,287200.0,17.7706,17.7975,17.7526,17.7526,287200.0
2010-10-21 15:10:00,19.79,19.81,19.78,19.8,386400.0,17.7616,17.7795,17.7526,17.7706,386400.0
2010-10-21 15:20:00,19.8,19.8,19.78,19.78,499200.0,17.7706,17.7706,17.7526,17.7526,499200.0
2010-10-21 15:30:00,19.78,19.8,19.78,19.79,502000.0,17.7526,17.7706,17.7526,17.7616,502000.0
2010-10-21 15:40:00,19.79,19.8,19.75,19.77,994400.0,17.7616,17.7706,17.7257,17.7436,994400.0
2010-10-21 15:50:00,19.77,19.79,19.75,19.79,1106400.0,17.7436,17.7616,17.7257,17.7616,1106400.0
2010-10-22 09:30:00,19.79,19.92,19.68,19.91,715200.0,17.7616,17.8783,17.6629,17.8693,715200.0
2010-10-22 09:40:00,19.92,19.97,19.83,19.88,553200.0,17.8783,17.9231,17.7975,17.8424,553200.0
2010-10-22 09:50:00,19.87,19.87,19.82,19.84,390800.0,17.8334,17.8334,17.7885,17.8065,390800.0
2010-10-22 10:00:00,19.84,19.9,19.83,19.89,275200.0,17.8065,17.8603,17.7975,17.8513,275200.0
2010-10-22 10:10:00,19.89,19.92,19.82,19.83,334800.0,17.8513,17.8783,17.7885,17.7975,334800.0
2010-10-22 10:20:00,19.83,19.86,19.74,19.79,372400.0,17.7975,17.8244,17.7167,17.7616,372400.0
2010-10-22 10:30:00,19.79,19.84,19.78,19.84,232800.0,17.7616,17.8065,17.7526,17.8065,232800.0
2010-10-22 10:40:00,19.84,19.85,19.79,19.83,206400.0,17.8065,17.8154,17.7616,17.7975,206400.0
2010-10-22 10:50:00,19.83,19.84,19.8,19.82,188800.0,17.7975,17.8065,17.7706,17.7885,188800.0
2010-10-22 11:00:00,19.82,19.85,19.82,19.84,127200.0,17.7885,17.8154,17.7885,17.8065,127200.0
2010-10-22 11:10:00,19.84,19.86,19.82,19.86,138800.0,17.8065,17.8244,17.7885,17.8244,138800.0
2010-10-22 11:20:00,19.86,19.88,19.86,19.87,161200.0,17.8244,17.8424,17.8244,17.8334,161200.0
2010-10-22 11:30:00,19.87,19.91,19.86,19.9,212000.0,17.8334,17.8693,17.8244,17.8603,212000.0
2010-10-22 11:40:00,19.9,19.91,19.88,19.89,127200.0,17.8603,17.8693,17.8424,17.8513,127200.0
2010-10-22 11:50:00,19.89,19.89,19.85,19.86,149600.0,17.8513,17.8513,17.8154,17.8244,149600.0
2010-10-22 12:00:00,19.86,19.87,19.85,19.86,111200.0,17.8244,17.8334,17.8154,17.8244,111200.0
2010-10-22 12:10:00,19.86,19.86,19.84,19.85,102400.0,17.8244,17.8244,17.8065,17.8154,102400.0
2010-10-22 12:20:00,19.85,19.86,19.83,19.84,142800.0,17.8154,17.8244,17.7975,17.8065,142800.0
2010-10-22 12:30:00,19.84,19.85,19.83,19.84,87200.0,17.8065,17.8154,17.7975,17.8065,87200.0
2010-10-22 12:40:00,19.84,19.85,19.82,19.84,183200.0,17.8065,17.8154,17.7885,17.8065,183200.0
2010-10-22 12:50:00,19.84,19.85,19.82,19.85,98400.0,17.8065,17.8154,17.7885,17.8154,98400.0
2010-10-22 13:00:00,19.84,19.86,19.84,19.86,96800.0,17.8065,17.8244,17.8065,17.8244,96800.0
2010-10-22 13:10:00,19.86,19.89,19.85,19.88,149600.0,17.8244,17.8513,17.8154,17.8424,149600.0
2010-10-22 13:20:00,19.87,19.91,19.86,19.88,145600.0,17.8334,17.8693,17.8244,17.8424,145600.0
2010-10-22 13:30:00,19.88,19.88,19.85,19.86,106400.0,17.8424,17.8424,17.8154,17.8244,106400.0
2010-10-22 13:40:00,19.86,19.88,19.85,19.86,91200.0,17.8244,17.8424,17.8154,17.8244,91200.0
2010-10-22 13:50:00,19.86,19.87,19.85,19.86,78800.0,17.8244,17.8334,17.8154,17.8244,78800.0
2010-10-22 14:00:00,19.86,19.86,19.84,19.85,166000.0,17.8244,17.8244,17.8065,17.8154,166000.0
2010-10-22 14:10:00,19.84,19.85,19.82,19.83,267200.0,17.8065,17.8154,17.7885,17.7975,267200.0
2010-10-22 14:20:00,19.83,19.88,19.81,19.85,444400.0,17.7975,17.8424,17.7795,17.8154,444400.0
2010-10-22 14:30:00,19.85,19.85,19.82,19.83,382400.0,17.8154,17.8154,17.7885,17.7975,382400.0
2010-10-22 14:40:00,19.83,19.83,19.79,19.8,268000.0,17.7975,17.7975,17.7616,17.7706,268000.0
2010-10-22 14:50:00,19.8,19.8,19.77,19.77,313200.0,17.7706,17.7706,17.7436,17.7436,313200.0
2010-10-22 15:00:00,19.77,19.82,19.77,19.81,466800.0,17.7436,17.7885,17.7436,17.7795,466800.0
2010-10-22 15:10:00,19.81,19.82,19.78,19.81,358400.0,17.7795,17.7885,17.7526,17.7795,358400.0
2010-10-22 15:20:00,19.81,19.82,19.79,19.8,387600.0,17.7795,17.7885,17.7616,17.7706,387600.0
2010-10-22 15:30:00,19.8,19.81,19.77,19.77,330400.0,17.7706,17.7795,17.7436,17.7436,330400.0
2010-10-22 15:40:00,19.77,19.78,19.75,19.78,572800.0,17.7436,17.7526,17.7257,17.7526,572800.0
2010-10-22 15:50:00,19.78,19.83,19.78,19.82,1034800.0,17.7526,17.7975,17.7526,17.7885,1034800.0
2010-10-25 09:30:00,20.01,20.09,19.94,20.09,713200.0,17.959,18.0308,17.8962,18.0308,713200.0
2010-10-25 09:40:00,20.09,20.13,20.0,20.06,883200.0,18.0308,18.0667,17.9501,18.0039,883200.0
2010-10-25 09:50:00,20.06,20.1,20.04,20.08,345200.0,18.0039,18.0398,17.986,18.0219,345200.0
2010-10-25 10:00:00,20.09,20.12,20.06,20.09,558400.0,18.0308,18.0578,18.0039,18.0308,558400.0
2010-10-25 10:10:00,20.09,20.1,20.07,20.07,507600.0,18.0308,18.0398,18.0129,18.0129,507600.0
2010-10-25 10:20:00,20.07,20.11,20.07,20.08,237200.0,18.0129,18.0488,18.0129,18.0219,237200.0
2010-10-25 10:30:00,20.07,20.11,20.05,20.05,810400.0,18.0129,18.0488,17.9949,17.9949,810400.0
2010-10-25 10:40:00,20.05,20.06,19.98,20.0,982000.0,17.9949,18.0039,17.9321,17.9501,982000.0
2010-10-25 10:50:00,20.0,20.01,19.95,19.97,334400.0,17.9501,17.959,17.9052,17.9231,334400.0
2010-10-25 11:00:00,19.98,19.99,19.95,19.95,255200.0,17.9321,17.9411,17.9052,17.9052,255200.0
2010-10-25 11:10:00,19.95,19.98,19.95,19.98,319200.0,17.9052,17.9321,17.9052,17.9321,319200.0
2010-10-25 11:20:00,19.98,20.0,19.95,19.98,196800.0,17.9321,17.9501,17.9052,17.9321,196800.0
2010-10-25 11:30:00,19.98,20.03,19.98,20.02,274400.0,17.9321,17.977,17.9321,17.968,274400.0
2010-10-25 11:40:00,20.02,20.03,20.0,20.01,283600.0,17.968,17.977,17.9501,17.959,283600.0
2010-10-25 11:50:00,20.0,20.0,19.97,19.97,244400.0,17.9501,17.9501,17.9231,17.9231,244400.0
2010-10-25 12:00:00,19.97,19.97,19.94,19.95,160400.0,17.9231,17.9231,17.8962,17.9052,160400.0
2010-10-25 12:10:00,19.95,19.96,19.94,19.95,188000.0,17.9052,17.9142,17.8962,17.9052,188000.0
2010-10-25 12:20:00,19.94,19.96,19.92,19.93,174000.0,17.8962,17.9142,17.8783,17.8872,174000.0
2010-10-25 12:30:00,19.93,19.96,19.91,19.95,146000.0,17.8872,17.9142,17.8693,17.9052,146000.0
2010-10-25 12:40:00,19.96,20.0,19.95,19.99,136800.0,17.9142,17.9501,17.9052,17.9411,136800.0
2010-10-25 12:50:00,19.99,20.0,19.97,19.97,132000.0,17.9411,17.9501,17.9231,17.9231,132000.0
2010-10-25 13:00:00,19.97,20.0,19.96,19.99,163200.0,17.9231,17.9501,17.9142,17.9411,163200.0
2010-10-25 13:10:00,19.99,20.0,19.98,20.0,121200.0,17.9411,17.9501,17.9321,17.9501,121200.0
2010-10-25 13:20:00,20.0,20.0,19.99,19.99,293600.0,17.9501,17.9501,17.9411,17.9411,293600.0
2010-10-25 13:30:00,20.0,20.0,19.97,19.98,129600.0,17.9501,17.9501,17.9231,17.9321,129600.0
2010-10-25 13:40:00,19.99,20.0,19.95,19.96,220400.0,17.9411,17.9501,17.9052,17.9142,220400.0
2010-10-25 13:50:00,19.96,19.97,19.93,19.96,220400.0,17.9142,17.9231,17.8872,17.9142,220400.0
2010-10-25 14:00:00,19.96,20.02,19.96,20.01,328800.0,17.9142,17.968,17.9142,17.959,328800.0
2010-10-25 14:10:00,20.01,20.04,19.99,20.03,303600.0,17.959,17.986,17.9411,17.977,303600.0
2010-10-25 14:20:00,20.03,20.07,20.02,20.06,266800.0,17.977,18.0129,17.968,18.0039,266800.0
2010-10-25 14:30:00,20.06,20.07,20.03,20.05,269600.0,18.0039,18.0129,17.977,17.9949,269600.0
2010-10-25 14:40:00,20.04,20.05,20.02,20.04,157600.0,17.986,17.9949,17.968,17.986,157600.0
2010-10-25 14:50:00,20.04,20.1,20.04,20.1,421600.0,17.986,18.0398,17.986,18.0398,421600.0
2010-10-25 15:00:00,20.1,20.13,20.09,20.13,478800.0,18.0398,18.0667,18.0308,18.0667,478800.0
2010-10-25 15:10:00,20.13,20.14,20.12,20.14,394000.0,18.0667,18.0757,18.0578,18.0757,394000.0
2010-10-25 15:20:00,20.13,20.17,20.11,20.15,870400.0,18.0667,18.1026,18.0488,18.0847,870400.0
2010-10-25 15:30:00,20.15,20.18,20.1,20.16,794800.0,18.0847,18.1116,18.0398,18.0937,794800.0
2010-10-25 15:40:00,20.15,20.18,20.13,20.15,884400.0,18.0847,18.1116,18.0667,18.0847,884400.0
2010-10-25 15:50:00,20.14,20.17,20.13,20.16,1322000.0,18.0757,18.1026,18.0667,18.0937,1322000.0
2010-10-26 09:30:00,20.04,20.08,19.89,19.9,831600.0,17.986,18.0219,17.8513,17.8603,831600.0
2010-10-26 09:40:00,19.9,20.06,19.89,20.0,638800.0,17.8603,18.0039,17.8513,17.9501,638800.0
2010-10-26 09:50:00,20.0,20.0,19.91,19.97,597200.0,17.9501,17.9501,17.8693,17.9231,597200.0
2010-10-26 10:00:00,19.97,20.01,19.93,19.95,414800.0,17.9231,17.959,17.8872,17.9052,414800.0
2010-10-26 10:10:00,19.94,19.95,19.88,19.89,543600.0,17.8962,17.9052,17.8424,17.8513,543600.0
2010-10-26 10:20:00,19.89,19.93,19.89,19.92,341200.0,17.8513,17.8872,17.8513,17.8783,341200.0
2010-10-26 10:30:00,19.92,19.93,19.89,19.91,295200.0,17.8783,17.8872,17.8513,17.8693,295200.0
2010-10-26 10:40:00,19.91,19.91,19.85,19.85,727200.0,17.8693,17.8693,17.8154,17.8154,727200.0
2010-10-26 10:50:00,19.86,19.88,19.85,19.86,346000.0,17.8244,17.8424,17.8154,17.8244,346000.0
2010-10-26 11:00:00,19.86,19.88,19.85,19.85,383600.0,17.8244,17.8424,17.8154,17.8154,383600.0
2010-10-26 11:10:00,19.86,19.9,19.85,19.88,268000.0,17.8244,17.8603,17.8154,17.8424,268000.0
2010-10-26 11:20:00,19.88,19.92,19.87,19.91,319600.0,17.8424,17.8783,17.8334,17.8693,319600.0
2010-10-26 11:30:00,19.91,19.91,19.86,19.88,262400.0,17.8693,17.8693,17.8244,17.8424,262400.0
2010-10-26 11:40:00,19.88,19.89,19.87,19.88,266400.0,17.8424,17.8513,17.8334,17.8424,266400.0
2010-10-26 11:50:00,19.88,19.92,19.88,19.9,322000.0,17.8424,17.8783,17.8424,17.8603,322000.0
2010-10-26 12:00:00,19.91,19.92,19.88,19.88,175200.0,17.8693,17.8783,17.8424,17.8424,175200.0
2010-10-26 12:10:00,19.88,19.91,19.88,19.91,238400.0,17.8424,17.8693,17.8424,17.8693,238400.0
2010-10-26 12:20:00,19.91,19.91,19.88,19.88,355600.0,17.8693,17.8693,17.8424,17.8424,355600.0
2010-10-26 12:30:00,19.88,19.9,19.87,19.9,142800.0,17.8424,17.8603,17.8334,17.8603,142800.0
2010-10-26 12:40:00,19.9,19.9,19.87,19.88,157600.0,17.8603,17.8603,17.8334,17.8424,157600.0
2010-10-26 12:50:00,19.88,19.88,19.85,19.85,110400.0,17.8424,17.8424,17.8154,17.8154,110400.0
2010-10-26 13:00:00,19.86,19.88,19.86,19.88,260000.0,17.8244,17.8424,17.8244,17.8424,260000.0
2010-10-26 13:10:00,19.88,19.9,19.87,19.9,253600.0,17.8424,17.8603,17.8334,17.8603,253600.0
2010-10-26 13:20:00,19.9,19.91,19.87,19.89,205200.0,17.8603,17.8693,17.8334,17.8513,205200.0
2010-10-26 13:30:00,19.89,19.9,19.88,19.89,246800.0,17.8513,17.8603,17.8424,17.8513,246800.0
2010-10-26 13:40:00,19.9,19.91,19.88,19.9,185600.0,17.8603,17.8693,17.8424,17.8603,185600.0
2010-10-26 13:50:00,19.89,19.9,19.87,19.88,350000.0,17.8513,17.8603,17.8334,17.8424,350000.0
2010-10-26 14:00:00,19.88,19.91,19.87,19.87,284400.0,17.8424,17.8693,17.8334,17.8334,284400.0
2010-10-26 14:10:00,19.88,19.91,19.88,19.9,193600.0,17.8424,17.8693,17.8424,17.8603,193600.0
2010-10-26 14:20:00,19.9,19.9,19.88,19.9,261200.0,17.8603,17.8603,17.8424,17.8603,261200.0
2010-10-26 14:30:00,19.9,19.9,19.88,19.89,392000.0,17.8603,17.8603,17.8424,17.8513,392000.0
2010-10-26 14:40:00,19.9,19.91,19.89,19.89,225200.0,17.8603,17.8693,17.8513,17.8513,225200.0
2010-10-26 14:50:00,19.9,19.91,19.89,19.9,179200.0,17.8603,17.8693,17.8513,17.8603,179200.0
2010-10-26 15:00:00,19.9,19.91,19.89,19.9,680400.0,17.8603,17.8693,17.8513,17.8603,680400.0
2010-10-26 15:10:00,19.9,19.95,19.9,19.93,498800.0,17.8603,17.9052,17.8603,17.8872,498800.0
2010-10-26 15:20:00,19.93,19.97,19.93,19.95,627200.0,17.8872,17.9231,17.8872,17.9052,627200.0
2010-10-26 15:30:00,19.95,19.99,19.94,19.98,451600.0,17.9052,17.9411,17.8962,17.9321,451600.0
2010-10-26 15:40:00,19.98,19.99,19.94,19.96,469200.0,17.9321,17.9411,17.8962,17.9142,469200.0
2010-10-26 15:50:00,19.96,20.01,19.96,20.01,938000.0,17.9142,17.959,17.9142,17.959,938000.0
2010-10-27 09:30:00,20.07,20.13,19.98,20.11,1149600.0,18.0129,18.0667,17.9321,18.0488,1149600.0
2010-10-27 09:40:00,20.12,20.15,20.06,20.08,508800.0,18.0578,18.0847,18.0039,18.0219,508800.0
2010-10-27 09:50:00,20.08,20.1,20.03,20.05,490000.0,18.0219,18.0398,17.977,17.9949,490000.0
2010-10-27 10:00:00,20.05,20.06,20.0,20.04,450400.0,17.9949,18.0039,17.9501,17.986,450400.0
2010-10-27 10:10:00,20.04,20.05,20.0,20.02,745200.0,17.986,17.9949,17.9501,17.968,745200.0
2010-10-27 10:20:00,20.01,20.01,19.9,19.91,606000.0,17.959,17.959,17.8603,17.8693,606000.0
2010-10-27 10:30:00,19.91,19.96,19.9,19.92,398000.0,17.8693,17.9142,17.8603,17.8783,398000.0
2010-10-27 10:40:00,19.92,19.93,19.88,19.88,312800.0,17.8783,17.8872,17.8424,17.8424,312800.0
2010-10-27 10:50:00,19.88,19.9,19.85,19.86,263200.0,17.8424,17.8603,17.8154,17.8244,263200.0
2010-10-27 11:00:00,19.87,19.88,19.79,19.83,538000.0,17.8334,17.8424,17.7616,17.7975,538000.0
2010-10-27 11:10:00,19.83,19.87,19.83,19.86,368400.0,17.7975,17.8334,17.7975,17.8244,368400.0
2010-10-27 11:20:00,19.86,19.91,19.86,19.9,237200.0,17.8244,17.8693,17.8244,17.8603,237200.0
2010-10-27 11:30:00,19.9,19.92,19.88,19.91,167600.0,17.8603,17.8783,17.8424,17.8693,167600.0
2010-10-27 11:40:00,19.91,19.92,19.89,19.91,152800.0,17.8693,17.8783,17.8513,17.8693,152800.0
2010-10-27 11:50:00,19.91,19.92,19.89,19.91,400800.0,17.8693,17.8783,17.8513,17.8693,400800.0
2010-10-27 12:00:00,19.9,19.91,19.9,19.9,278000.0,17.8603,17.8693,17.8603,17.8603,278000.0
2010-10-27 12:10:00,19.9,19.91,19.9,19.91,142000.0,17.8603,17.8693,17.8603,17.8693,142000.0
2010-10-27 12:20:00,19.9,19.92,19.9,19.91,159600.0,17.8603,17.8783,17.8603,17.8693,159600.0
2010-10-27 12:30:00,19.91,19.92,19.9,19.9,136800.0,17.8693,17.8783,17.8603,17.8603,136800.0
2010-10-27 12:40:00,19.91,19.91,19.9,19.9,131600.0,17.8693,17.8693,17.8603,17.8603,131600.0
2010-10-27 12:50:00,19.9,19.96,19.9,19.95,438800.0,17.8603,17.9142,17.8603,17.9052,438800.0
2010-10-27 13:00:00,19.95,19.96,19.9,19.9,288800.0,17.9052,17.9142,17.8603,17.8603,288800.0
2010-10-27 13:10:00,19.9,19.92,19.9,19.91,263600.0,17.8603,17.8783,17.8603,17.8693,263600.0
2010-10-27 13:20:00,19.91,19.93,19.9,19.93,258400.0,17.8693,17.8872,17.8603,17.8872,258400.0
2010-10-27 13:30:00,19.93,19.98,19.92,19.98,285200.0,17.8872,17.9321,17.8783,17.9321,285200.0
2010-10-27 13:40:00,19.98,20.12,19.97,20.05,939600.0,17.9321,18.0578,17.9231,17.9949,939600.0
2010-10-27 13:50:00,20.06,20.1,20.03,20.1,446000.0,18.0039,18.0398,17.977,18.0398,446000.0
2010-10-27 14:00:00,20.1,20.1,20.06,20.08,343600.0,18.0398,18.0398,18.0039,18.0219,343600.0
2010-10-27 14:10:00,20.07,20.07,20.01,20.01,239200.0,18.0129,18.0129,17.959,17.959,239200.0
2010-10-27 14:20:00,20.01,20.01,19.99,19.99,386000.0,17.959,17.959,17.9411,17.9411,386000.0
2010-10-27 14:30:00,20.0,20.0,19.94,19.96,478400.0,17.9501,17.9501,17.8962,17.9142,478400.0
2010-10-27 14:40:00,19.96,20.03,19.96,19.98,431200.0,17.9142,17.977,17.9142,17.9321,431200.0
2010-10-27 14:50:00,19.98,19.99,19.95,19.95,408400.0,17.9321,17.9411,17.9052,17.9052,408400.0
2010-10-27 15:00:00,19.95,19.98,19.93,19.95,468800.0,17.9052,17.9321,17.8872,17.9052,468800.0
2010-10-27 15:10:00,19.95,19.97,19.94,19.97,448400.0,17.9052,17.9231,17.8962,17.9231,448400.0
2010-10-27 15:20:00,19.97,19.99,19.96,19.98,506400.0,17.9231,17.9411,17.9142,17.9321,506400.0
2010-10-27 15:30:00,19.98,19.99,19.96,19.98,715600.0,17.9321,17.9411,17.9142,17.9321,715600.0
2010-10-27 15:40:00,19.98,20.01,19.96,19.98,916400.0,17.9321,17.959,17.9142,17.9321,916400.0
2010-10-27 15:50:00,19.98,20.01,19.98,19.98,1862400.0,17.9321,17.959,17.9321,17.9321,1862400.0
2010-10-28 09:30:00,19.82,19.88,19.46,19.54,2848800.0,17.7885,17.8424,17.4654,17.5372,2848800.0
2010-10-28 09:40:00,19.54,19.55,19.43,19.43,1850800.0,17.5372,17.5462,17.4385,17.4385,1850800.0
2010-10-28 09:50:00,19.44,19.47,19.26,19.35,1950000.0,17.4475,17.4744,17.2859,17.3667,1950000.0
2010-10-28 10:00:00,19.35,19.48,19.33,19.42,2052000.0,17.3667,17.4834,17.3487,17.4295,2052000.0
2010-10-28 10:10:00,19.42,19.5,19.38,19.4,1113600.0,17.4295,17.5013,17.3936,17.4116,1113600.0
2010-10-28 10:20:00,19.4,19.46,19.38,19.42,810800.0,17.4116,17.4654,17.3936,17.4295,810800.0
2010-10-28 10:30:00,19.42,19.46,19.38,19.39,1018800.0,17.4295,17.4654,17.3936,17.4026,1018800.0
2010-10-28 10:40:00,19.4,19.43,19.38,19.42,842800.0,17.4116,17.4385,17.3936,17.4295,842800.0
2010-10-28 10:50:00,19.42,19.46,19.38,19.38,851600.0,17.4295,17.4654,17.3936,17.3936,851600.0
2010-10-28 11:00:00,19.38,19.4,19.32,19.33,1154000.0,17.3936,17.4116,17.3398,17.3487,1154000.0
2010-10-28 11:10:00,19.33,19.37,19.29,19.34,647600.0,17.3487,17.3846,17.3128,17.3577,647600.0
2010-10-28 11:20:00,19.34,19.42,19.33,19.39,532000.0,17.3577,17.4295,17.3487,17.4026,532000.0
2010-10-28 11:30:00,19.39,19.39,19.26,19.27,788800.0,17.4026,17.4026,17.2859,17.2949,788800.0
2010-10-28 11:40:00,19.27,19.31,19.26,19.26,561600.0,17.2949,17.3308,17.2859,17.2859,561600.0
2010-10-28 11:50:00,19.27,19.27,19.17,19.19,1325200.0,17.2949,17.2949,17.2051,17.2231,1325200.0
2010-10-28 12:00:00,19.19,19.25,19.16,19.24,622800.0,17.2231,17.2769,17.1962,17.268,622800.0
2010-10-28 12:10:00,19.24,19.25,19.16,19.2,464400.0,17.268,17.2769,17.1962,17.2321,464400.0
2010-10-28 12:20:00,19.2,19.2,19.16,19.17,325600.0,17.2321,17.2321,17.1962,17.2051,325600.0
2010-10-28 12:30:00,19.17,19.2,19.16,19.19,464000.0,17.2051,17.2321,17.1962,17.2231,464000.0
2010-10-28 12:40:00,19.19,19.22,19.13,19.14,734000.0,17.2231,17.25,17.1692,17.1782,734000.0
2010-10-28 12:50:00,19.14,19.14,19.03,19.04,1032000.0,17.1782,17.1782,17.0795,17.0885,1032000.0
2010-10-28 13:00:00,19.03,19.04,18.83,18.93,3034400.0,17.0795,17.0885,16.9,16.9897,3034400.0
2010-10-28 13:10:00,18.93,19.11,18.93,19.06,2065200.0,16.9897,17.1513,16.9897,17.1064,2065200.0
2010-10-28 13:20:00,19.05,19.07,19.0,19.04,1012800.0,17.0974,17.1154,17.0526,17.0885,1012800.0
2010-10-28 13:30:00,19.04,19.06,18.96,18.96,709200.0,17.0885,17.1064,17.0167,17.0167,709200.0
2010-10-28 13:40:00,18.96,19.02,18.96,19.0,563200.0,17.0167,17.0705,17.0167,17.0526,563200.0
2010-10-28 13:50:00,18.99,19.03,18.99,19.03,483600.0,17.0436,17.0795,17.0436,17.0795,483600.0
2010-10-28 14:00:00,19.03,19.06,19.02,19.04,542400.0,17.0795,17.1064,17.0705,17.0885,542400.0
2010-10-28 14:10:00,19.04,19.04,18.99,18.99,538800.0,17.0885,17.0885,17.0436,17.0436,538800.0
2010-10-28 14:20:00,18.99,19.02,18.98,19.01,547200.0,17.0436,17.0705,17.0346,17.0615,547200.0
2010-10-28 14:30:00,19.01,19.02,18.97,19.0,1048800.0,17.0615,17.0705,17.0256,17.0526,1048800.0
2010-10-28 14:40:00,19.0,19.01,18.94,19.01,650400.0,17.0526,17.0615,16.9987,17.0615,650400.0
2010-10-28 14:50:00,19.02,19.04,19.01,19.02,744800.0,17.0705,17.0885,17.0615,17.0705,744800.0
2010-10-28 15:00:00,19.02,19.04,18.99,19.04,748400.0,17.0705,17.0885,17.0436,17.0885,748400.0
2010-10-28 15:10:00,19.04,19.06,19.03,19.05,930000.0,17.0885,17.1064,17.0795,17.0974,930000.0
2010-10-28 15:20:00,19.05,19.05,18.99,19.0,1031200.0,17.0974,17.0974,17.0436,17.0526,1031200.0
2010-10-28 15:30:00,19.0,19.1,19.0,19.1,1221200.0,17.0526,17.1423,17.0526,17.1423,1221200.0
2010-10-28 15:40:00,19.09,19.1,19.06,19.1,2454400.0,17.1333,17.1423,17.1064,17.1423,2454400.0
2010-10-28 15:50:00,19.1,19.12,19.09,19.11,2197600.0,17.1423,17.1603,17.1333,17.1513,2197600.0
2010-10-29 09:30:00,19.1,19.29,19.09,19.25,1272000.0,17.1423,17.3128,17.1333,17.2769,1272000.0
2010-10-29 09:40:00,19.25,19.43,19.21,19.37,1017200.0,17.2769,17.4385,17.241,17.3846,1017200.0
2010-10-29 09:50:00,19.38,19.46,19.36,19.41,1395600.0,17.3936,17.4654,17.3757,17.4205,1395600.0
2010-10-29 10:00:00,19.41,19.52,19.4,19.46,1804400.0,17.4205,17.5193,17.4116,17.4654,1804400.0
2010-10-29 10:10:00,19.46,19.51,19.44,19.49,599600.0,17.4654,17.5103,17.4475,17.4923,599600.0
2010-10-29 10:20:00,19.48,19.5,19.44,19.47,567200.0,17.4834,17.5013,17.4475,17.4744,567200.0
2010-10-29 10:30:00,19.48,19.51,19.46,19.5,559200.0,17.4834,17.5103,17.4654,17.5013,559200.0
2010-10-29 10:40:00,19.5,19.52,19.46,19.52,650400.0,17.5013,17.5193,17.4654,17.5193,650400.0
2010-10-29 10:50:00,19.52,19.55,19.49,19.53,818800.0,17.5193,17.5462,17.4923,17.5282,818800.0
2010-10-29 11:00:00,19.53,19.56,19.53,19.54,500800.0,17.5282,17.5552,17.5282,17.5372,500800.0
2010-10-29 11:10:00,19.55,19.56,19.53,19.55,399200.0,17.5462,17.5552,17.5282,17.5462,399200.0
2010-10-29 11:20:00,19.55,19.57,19.51,19.51,602800.0,17.5462,17.5641,17.5103,17.5103,602800.0
2010-10-29 11:30:00,19.51,19.51,19.43,19.47,616400.0,17.5103,17.5103,17.4385,17.4744,616400.0
2010-10-29 11:40:00,19.47,19.48,19.44,19.46,333600.0,17.4744,17.4834,17.4475,17.4654,333600.0
2010-10-29 11:50:00,19.46,19.49,19.45,19.48,211600.0,17.4654,17.4923,17.4564,17.4834,211600.0
2010-10-29 12:00:00,19.48,19.52,19.48,19.5,190800.0,17.4834,17.5193,17.4834,17.5013,190800.0
2010-10-29 12:10:00,19.5,19.55,19.5,19.54,206400.0,17.5013,17.5462,17.5013,17.5372,206400.0
2010-10-29 12:20:00,19.54,19.59,19.54,19.57,487600.0,17.5372,17.5821,17.5372,17.5641,487600.0
2010-10-29 12:30:00,19.57,19.59,19.56,19.57,170800.0,17.5641,17.5821,17.5552,17.5641,170800.0
2010-10-29 12:40:00,19.57,19.6,19.57,19.6,181200.0,17.5641,17.5911,17.5641,17.5911,181200.0
2010-10-29 12:50:00,19.6,19.61,19.59,19.6,167600.0,17.5911,17.6,17.5821,17.5911,167600.0
2010-10-29 13:00:00,19.6,19.6,19.52,19.52,226000.0,17.5911,17.5911,17.5193,17.5193,226000.0
2010-10-29 13:10:00,19.53,19.56,19.52,19.52,184400.0,17.5282,17.5552,17.5193,17.5193,184400.0
2010-10-29 13:20:00,19.53,19.53,19.48,19.49,149600.0,17.5282,17.5282,17.4834,17.4923,149600.0
2010-10-29 13:30:00,19.49,19.51,19.47,19.48,164000.0,17.4923,17.5103,17.4744,17.4834,164000.0
2010-10-29 13:40:00,19.48,19.48,19.44,19.44,200000.0,17.4834,17.4834,17.4475,17.4475,200000.0
2010-10-29 13:50:00,19.44,19.46,19.43,19.43,350000.0,17.4475,17.4654,17.4385,17.4385,350000.0
2010-10-29 14:00:00,19.43,19.46,19.43,19.44,329200.0,17.4385,17.4654,17.4385,17.4475,329200.0
2010-10-29 14:10:00,19.44,19.49,19.43,19.46,304000.0,17.4475,17.4923,17.4385,17.4654,304000.0
2010-10-29 14:20:00,19.46,19.49,19.45,19.46,249600.0,17.4654,17.4923,17.4564,17.4654,249600.0
2010-10-29 14:30:00,19.46,19.47,19.41,19.42,269600.0,17.4654,17.4744,17.4205,17.4295,269600.0
2010-10-29 14:40:00,19.42,19.46,19.42,19.45,153600.0,17.4295,17.4654,17.4295,17.4564,153600.0
2010-10-29 14:50:00,19.45,19.48,19.44,19.45,350400.0,17.4564,17.4834,17.4475,17.4564,350400.0
2010-10-29 15:00:00,19.45,19.47,19.43,19.43,204000.0,17.4564,17.4744,17.4385,17.4385,204000.0
2010-10-29 15:10:00,19.43,19.44,19.41,19.43,303200.0,17.4385,17.4475,17.4205,17.4385,303200.0
2010-10-29 15:20:00,19.43,19.46,19.42,19.45,394800.0,17.4385,17.4654,17.4295,17.4564,394800.0
2010-10-29 15:30:00,19.45,19.47,19.44,19.46,543200.0,17.4564,17.4744,17.4475,17.4654,543200.0
2010-10-29 15:40:00,19.46,19.48,19.46,19.48,763200.0,17.4654,17.4834,17.4654,17.4834,763200.0
2010-10-29 15:50:00,19.48,19.54,19.46,19.54,1978800.0,17.4834,17.5372,17.4654,17.5372,1978800.0
2010-11-01 09:30:00,19.65,19.7,19.41,19.45,782400.0,17.6359,17.6808,17.4205,17.4564,782400.0
2010-11-01 09:40:00,19.45,19.6,19.44,19.6,450000.0,17.4564,17.5911,17.4475,17.5911,450000.0
2010-11-01 09:50:00,19.59,19.66,19.53,19.59,349200.0,17.5821,17.6449,17.5282,17.5821,349200.0
2010-11-01 10:00:00,19.59,19.67,19.55,19.58,278800.0,17.5821,17.6539,17.5462,17.5731,278800.0
2010-11-01 10:10:00,19.58,19.62,19.55,19.61,258400.0,17.5731,17.609,17.5462,17.6,258400.0
2010-11-01 10:20:00,19.61,19.64,19.59,19.59,269200.0,17.6,17.627,17.5821,17.5821,269200.0
2010-11-01 10:30:00,19.59,19.6,19.53,19.56,195200.0,17.5821,17.5911,17.5282,17.5552,195200.0
2010-11-01 10:40:00,19.56,19.57,19.5,19.53,217600.0,17.5552,17.5641,17.5013,17.5282,217600.0
2010-11-01 10:50:00,19.53,19.54,19.44,19.45,396400.0,17.5282,17.5372,17.4475,17.4564,396400.0
2010-11-01 11:00:00,19.45,19.45,19.41,19.43,260000.0,17.4564,17.4564,17.4205,17.4385,260000.0
2010-11-01 11:10:00,19.43,19.45,19.35,19.36,475200.0,17.4385,17.4564,17.3667,17.3757,475200.0
2010-11-01 11:20:00,19.36,19.39,19.35,19.38,347200.0,17.3757,17.4026,17.3667,17.3936,347200.0
2010-11-01 11:30:00,19.38,19.38,19.31,19.32,303200.0,17.3936,17.3936,17.3308,17.3398,303200.0
2010-11-01 11:40:00,19.32,19.36,19.31,19.36,316800.0,17.3398,17.3757,17.3308,17.3757,316800.0
2010-11-01 11:50:00,19.35,19.39,19.33,19.38,369600.0,17.3667,17.4026,17.3487,17.3936,369600.0
2010-11-01 12:00:00,19.38,19.41,19.38,19.38,198800.0,17.3936,17.4205,17.3936,17.3936,198800.0
2010-11-01 12:10:00,19.38,19.39,19.35,19.35,270400.0,17.3936,17.4026,17.3667,17.3667,270400.0
2010-11-01 12:20:00,19.35,19.36,19.34,19.36,262800.0,17.3667,17.3757,17.3577,17.3757,262800.0
2010-11-01 12:30:00,19.36,19.36,19.32,19.33,251600.0,17.3757,17.3757,17.3398,17.3487,251600.0
2010-11-01 12:40:00,19.33,19.34,19.3,19.3,341200.0,17.3487,17.3577,17.3218,17.3218,341200.0
2010-11-01 12:50:00,19.3,19.32,19.28,19.32,256800.0,17.3218,17.3398,17.3039,17.3398,256800.0
2010-11-01 13:00:00,19.32,19.34,19.32,19.33,241200.0,17.3398,17.3577,17.3398,17.3487,241200.0
2010-11-01 13:10:00,19.34,19.34,19.3,19.31,402000.0,17.3577,17.3577,17.3218,17.3308,402000.0
2010-11-01 13:20:00,19.31,19.32,19.29,19.3,256800.0,17.3308,17.3398,17.3128,17.3218,256800.0
2010-11-01 13:30:00,19.3,19.31,19.3,19.31,291200.0,17.3218,17.3308,17.3218,17.3308,291200.0
2010-11-01 13:40:00,19.31,19.33,19.31,19.31,256000.0,17.3308,17.3487,17.3308,17.3308,256000.0
2010-11-01 13:50:00,19.31,19.32,19.3,19.32,160800.0,17.3308,17.3398,17.3218,17.3398,160800.0
2010-11-01 14:00:00,19.31,19.33,19.3,19.3,264400.0,17.3308,17.3487,17.3218,17.3218,264400.0
2010-11-01 14:10:00,19.3,19.31,19.28,19.29,252000.0,17.3218,17.3308,17.3039,17.3128,252000.0
2010-11-01 14:20:00,19.29,19.3,19.26,19.26,280800.0,17.3128,17.3218,17.2859,17.2859,280800.0
2010-11-01 14:30:00,19.26,19.27,19.25,19.25,369600.0,17.2859,17.2949,17.2769,17.2769,369600.0
2010-11-01 14:40:00,19.25,19.28,19.23,19.26,404800.0,17.2769,17.3039,17.259,17.2859,404800.0
2010-11-01 14:50:00,19.26,19.28,19.25,19.27,307600.0,17.2859,17.3039,17.2769,17.2949,307600.0
2010-11-01 15:00:00,19.27,19.27,19.2,19.2,493600.0,17.2949,17.2949,17.2321,17.2321,493600.0
2010-11-01 15:10:00,19.21,19.22,19.18,19.21,348800.0,17.241,17.25,17.2141,17.241,348800.0
2010-11-01 15:20:00,19.21,19.28,19.18,19.27,378400.0,17.241,17.3039,17.2141,17.2949,378400.0
2010-11-01 15:30:00,19.27,19.28,19.25,19.26,332800.0,17.2949,17.3039,17.2769,17.2859,332800.0
2010-11-01 15:40:00,19.26,19.31,19.25,19.28,588000.0,17.2859,17.3308,17.2769,17.3039,588000.0
2010-11-01 15:50:00,19.29,19.33,19.27,19.32,628000.0,17.3128,17.3487,17.2949,17.3398,628000.0
2010-11-02 09:30:00,19.58,19.63,19.39,19.44,1493200.0,17.5731,17.618,17.4026,17.4475,1493200.0
2010-11-02 09:40:00,19.44,19.5,19.37,19.49,652800.0,17.4475,17.5013,17.3846,17.4923,652800.0
2010-11-02 09:50:00,19.48,19.52,19.43,19.48,683600.0,17.4834,17.5193,17.4385,17.4834,683600.0
2010-11-02 10:00:00,19.48,19.49,19.41,19.46,530000.0,17.4834,17.4923,17.4205,17.4654,530000.0
2010-11-02 10:10:00,19.47,19.49,19.43,19.48,365600.0,17.4744,17.4923,17.4385,17.4834,365600.0
2010-11-02 10:20:00,19.49,19.59,19.48,19.58,655200.0,17.4923,17.5821,17.4834,17.5731,655200.0
2010-11-02 10:30:00,19.58,19.58,19.5,19.54,717600.0,17.5731,17.5731,17.5013,17.5372,717600.0
2010-11-02 10:40:00,19.54,19.56,19.53,19.54,276400.0,17.5372,17.5552,17.5282,17.5372,276400.0
2010-11-02 10:50:00,19.55,19.56,19.53,19.54,266800.0,17.5462,17.5552,17.5282,17.5372,266800.0
2010-11-02 11:00:00,19.54,19.58,19.53,19.56,264000.0,17.5372,17.5731,17.5282,17.5552,264000.0
2010-11-02 11:10:00,19.56,19.58,19.55,19.57,176000.0,17.5552,17.5731,17.5462,17.5641,176000.0
2010-11-02 11:20:00,19.57,19.6,19.56,19.58,611600.0,17.5641,17.5911,17.5552,17.5731,611600.0
2010-11-02 11:30:00,19.57,19.58,19.53,19.56,324400.0,17.5641,17.5731,17.5282,17.5552,324400.0
2010-11-02 11:40:00,19.56,19.58,19.55,19.57,170000.0,17.5552,17.5731,17.5462,17.5641,170000.0
2010-11-02 11:50:00,19.57,19.58,19.55,19.55,174000.0,17.5641,17.5731,17.5462,17.5462,174000.0
2010-11-02 12:00:00,19.55,19.57,19.54,19.56,189600.0,17.5462,17.5641,17.5372,17.5552,189600.0
2010-11-02 12:10:00,19.56,19.57,19.55,19.57,95600.0,17.5552,17.5641,17.5462,17.5641,95600.0
2010-11-02 12:20:00,19.57,19.57,19.54,19.55,100000.0,17.5641,17.5641,17.5372,17.5462,100000.0
2010-11-02 12:30:00,19.55,19.56,19.54,19.56,118400.0,17.5462,17.5552,17.5372,17.5552,118400.0
2010-11-02 12:40:00,19.56,19.58,19.55,19.56,236400.0,17.5552,17.5731,17.5462,17.5552,236400.0
2010-11-02 12:50:00,19.57,19.59,19.56,19.56,132800.0,17.5641,17.5821,17.5552,17.5552,132800.0
2010-11-02 13:00:00,19.56,19.57,19.55,19.55,235200.0,17.5552,17.5641,17.5462,17.5462,235200.0
2010-11-02 13:10:00,19.55,19.55,19.5,19.5,261200.0,17.5462,17.5462,17.5013,17.5013,261200.0
2010-11-02 13:20:00,19.5,19.53,19.5,19.52,144000.0,17.5013,17.5282,17.5013,17.5193,144000.0
2010-11-02 13:30:00,19.52,19.54,19.52,19.53,133200.0,17.5193,17.5372,17.5193,17.5282,133200.0
2010-11-02 13:40:00,19.53,19.56,19.53,19.55,310800.0,17.5282,17.5552,17.5282,17.5462,310800.0
2010-11-02 13:50:00,19.54,19.58,19.54,19.58,211200.0,17.5372,17.5731,17.5372,17.5731,211200.0
2010-11-02 14:00:00,19.58,19.6,19.58,19.59,234400.0,17.5731,17.5911,17.5731,17.5821,234400.0
2010-11-02 14:10:00,19.59,19.61,19.59,19.61,236800.0,17.5821,17.6,17.5821,17.6,236800.0
2010-11-02 14:20:00,19.61,19.66,19.6,19.64,453200.0,17.6,17.6449,17.5911,17.627,453200.0
2010-11-02 14:30:00,19.64,19.67,19.62,19.62,412800.0,17.627,17.6539,17.609,17.609,412800.0
2010-11-02 14:40:00,19.62,19.66,19.61,19.64,254000.0,17.609,17.6449,17.6,17.627,254000.0
2010-11-02 14:50:00,19.65,19.67,19.65,19.66,173200.0,17.6359,17.6539,17.6359,17.6449,173200.0
2010-11-02 15:00:00,19.65,19.66,19.63,19.64,251600.0,17.6359,17.6449,17.618,17.627,251600.0
2010-11-02 15:10:00,19.64,19.65,19.61,19.62,228000.0,17.627,17.6359,17.6,17.609,228000.0
2010-11-02 15:20:00,19.63,19.64,19.61,19.61,352000.0,17.618,17.627,17.6,17.6,352000.0
2010-11-02 15:30:00,19.61,19.62,19.57,19.59,368000.0,17.6,17.609,17.5641,17.5821,368000.0
2010-11-02 15:40:00,19.59,19.6,19.56,19.59,486000.0,17.5821,17.5911,17.5552,17.5821,486000.0
2010-11-02 15:50:00,19.59,19.61,19.57,19.6,837200.0,17.5821,17.6,17.5641,17.5911,837200.0
2010-11-03 09:30:00,19.64,19.75,19.64,19.68,1114400.0,17.627,17.7257,17.627,17.6629,1114400.0
2010-11-03 09:40:00,19.68,19.73,19.61,19.61,397200.0,17.6629,17.7077,17.6,17.6,397200.0
2010-11-03 09:50:00,19.61,19.72,19.54,19.71,550800.0,17.6,17.6988,17.5372,17.6898,550800.0
2010-11-03 10:00:00,19.71,19.72,19.65,19.69,328000.0,17.6898,17.6988,17.6359,17.6718,328000.0
2010-11-03 10:10:00,19.69,19.7,19.64,19.64,230400.0,17.6718,17.6808,17.627,17.627,230400.0
2010-11-03 10:20:00,19.64,19.66,19.63,19.65,177200.0,17.627,17.6449,17.618,17.6359,177200.0
2010-11-03 10:30:00,19.66,19.67,19.64,19.65,120800.0,17.6449,17.6539,17.627,17.6359,120800.0
2010-11-03 10:40:00,19.65,19.65,19.58,19.6,277600.0,17.6359,17.6359,17.5731,17.5911,277600.0
2010-11-03 10:50:00,19.6,19.61,19.56,19.57,176800.0,17.5911,17.6,17.5552,17.5641,176800.0
2010-11-03 11:00:00,19.57,19.6,19.56,19.58,181600.0,17.5641,17.5911,17.5552,17.5731,181600.0
2010-11-03 11:10:00,19.59,19.59,19.51,19.53,214000.0,17.5821,17.5821,17.5103,17.5282,214000.0
2010-11-03 11:20:00,19.53,19.53,19.51,19.53,129200.0,17.5282,17.5282,17.5103,17.5282,129200.0
2010-11-03 11:30:00,19.53,19.59,19.52,19.59,194000.0,17.5282,17.5821,17.5193,17.5821,194000.0
2010-11-03 11:40:00,19.59,19.6,19.56,19.57,122000.0,17.5821,17.5911,17.5552,17.5641,122000.0
2010-11-03 11:50:00,19.57,19.58,19.53,19.53,74000.0,17.5641,17.5731,17.5282,17.5282,74000.0
2010-11-03 12:00:00,19.54,19.57,19.52,19.57,120400.0,17.5372,17.5641,17.5193,17.5641,120400.0
2010-11-03 12:10:00,19.57,19.57,19.55,19.56,105600.0,17.5641,17.5641,17.5462,17.5552,105600.0
2010-11-03 12:20:00,19.55,19.56,19.53,19.56,259600.0,17.5462,17.5552,17.5282,17.5552,259600.0
2010-11-03 12:30:00,19.56,19.6,19.55,19.56,146800.0,17.5552,17.5911,17.5462,17.5552,146800.0
2010-11-03 12:40:00,19.57,19.57,19.54,19.56,76400.0,17.5641,17.5641,17.5372,17.5552,76400.0
2010-11-03 12:50:00,19.55,19.56,19.54,19.56,67200.0,17.5462,17.5552,17.5372,17.5552,67200.0
2010-11-03 13:00:00,19.56,19.57,19.55,19.56,154800.0,17.5552,17.5641,17.5462,17.5552,154800.0
2010-11-03 13:10:00,19.57,19.57,19.53,19.55,114800.0,17.5641,17.5641,17.5282,17.5462,114800.0
2010-11-03 13:20:00,19.55,19.57,19.54,19.56,183200.0,17.5462,17.5641,17.5372,17.5552,183200.0
2010-11-03 13:30:00,19.56,19.59,19.56,19.57,191200.0,17.5552,17.5821,17.5552,17.5641,191200.0
2010-11-03 13:40:00,19.57,19.61,19.56,19.61,265200.0,17.5641,17.6,17.5552,17.6,265200.0
2010-11-03 13:50:00,19.61,19.61,19.57,19.57,185600.0,17.6,17.6,17.5641,17.5641,185600.0
2010-11-03 14:00:00,19.57,19.61,19.56,19.59,177200.0,17.5641,17.6,17.5552,17.5821,177200.0
2010-11-03 14:10:00,19.59,19.62,19.5,19.59,447600.0,17.5821,17.609,17.5013,17.5821,447600.0
2010-11-03 14:20:00,19.59,19.69,19.57,19.59,1062400.0,17.5821,17.6718,17.5641,17.5821,1062400.0
2010-11-03 14:30:00,19.59,19.64,19.56,19.64,474400.0,17.5821,17.627,17.5552,17.627,474400.0
2010-11-03 14:40:00,19.64,19.68,19.6,19.68,670000.0,17.627,17.6629,17.5911,17.6629,670000.0
2010-11-03 14:50:00,19.68,19.75,19.67,19.74,936000.0,17.6629,17.7257,17.6539,17.7167,936000.0
2010-11-03 15:00:00,19.74,19.77,19.73,19.75,868800.0,17.7167,17.7436,17.7077,17.7257,868800.0
2010-11-03 15:10:00,19.76,19.81,19.74,19.77,846800.0,17.7347,17.7795,17.7167,17.7436,846800.0
2010-11-03 15:20:00,19.77,19.77,19.73,19.73,386000.0,17.7436,17.7436,17.7077,17.7077,386000.0
2010-11-03 15:30:00,19.73,19.74,19.69,19.74,394400.0,17.7077,17.7167,17.6718,17.7167,394400.0
2010-11-03 15:40:00,19.74,19.75,19.71,19.72,544800.0,17.7167,17.7257,17.6898,17.6988,544800.0
2010-11-03 15:50:00,19.72,19.75,19.69,19.75,647200.0,17.6988,17.7257,17.6718,17.7257,647200.0
2010-11-04 09:30:00,19.93,19.98,19.86,19.9,1005600.0,17.8872,17.9321,17.8244,17.8603,1005600.0
2010-11-04 09:40:00,19.9,19.92,19.85,19.85,1064800.0,17.8603,17.8783,17.8154,17.8154,1064800.0
2010-11-04 09:50:00,19.85,19.88,19.83,19.85,385200.0,17.8154,17.8424,17.7975,17.8154,385200.0
2010-11-04 10:00:00,19.85,19.85,19.82,19.83,529200.0,17.8154,17.8154,17.7885,17.7975,529200.0
2010-11-04 10:10:00,19.82,19.84,19.8,19.83,325200.0,17.7885,17.8065,17.7706,17.7975,325200.0
2010-11-04 10:20:00,19.83,19.9,19.82,19.86,409600.0,17.7975,17.8603,17.7885,17.8244,409600.0
2010-11-04 10:30:00,19.86,19.86,19.79,19.81,542400.0,17.8244,17.8244,17.7616,17.7795,542400.0
2010-11-04 10:40:00,19.81,19.83,19.79,19.8,406400.0,17.7795,17.7975,17.7616,17.7706,406400.0
2010-11-04 10:50:00,19.8,19.85,19.8,19.85,312400.0,17.7706,17.8154,17.7706,17.8154,312400.0
2010-11-04 11:00:00,19.84,19.91,19.84,19.89,774000.0,17.8065,17.8693,17.8065,17.8513,774000.0
2010-11-04 11:10:00,19.89,19.91,19.88,19.91,519200.0,17.8513,17.8693,17.8424,17.8693,519200.0
2010-11-04 11:20:00,19.91,19.92,19.84,19.86,372400.0,17.8693,17.8783,17.8065,17.8244,372400.0
2010-11-04 11:30:00,19.85,19.9,19.85,19.89,429200.0,17.8154,17.8603,17.8154,17.8513,429200.0
2010-11-04 11:40:00,19.89,19.89,19.85,19.85,320000.0,17.8513,17.8513,17.8154,17.8154,320000.0
2010-11-04 11:50:00,19.85,19.86,19.8,19.8,385600.0,17.8154,17.8244,17.7706,17.7706,385600.0
2010-11-04 12:00:00,19.8,19.82,19.77,19.81,324400.0,17.7706,17.7885,17.7436,17.7795,324400.0
2010-11-04 12:10:00,19.81,19.84,19.8,19.83,289600.0,17.7795,17.8065,17.7706,17.7975,289600.0
2010-11-04 12:20:00,19.83,19.84,19.82,19.82,218400.0,17.7975,17.8065,17.7885,17.7885,218400.0
2010-11-04 12:30:00,19.82,19.85,19.81,19.85,274800.0,17.7885,17.8154,17.7795,17.8154,274800.0
2010-11-04 12:40:00,19.85,19.86,19.82,19.82,124400.0,17.8154,17.8244,17.7885,17.7885,124400.0
2010-11-04 12:50:00,19.82,19.85,19.82,19.85,122800.0,17.7885,17.8154,17.7885,17.8154,122800.0
2010-11-04 13:00:00,19.85,19.85,19.81,19.83,320000.0,17.8154,17.8154,17.7795,17.7975,320000.0
2010-11-04 13:10:00,19.83,19.83,19.8,19.8,381200.0,17.7975,17.7975,17.7706,17.7706,381200.0
2010-11-04 13:20:00,19.8,19.83,19.79,19.8,267600.0,17.7706,17.7975,17.7616,17.7706,267600.0
2010-11-04 13:30:00,19.8,19.83,19.77,19.83,524800.0,17.7706,17.7975,17.7436,17.7975,524800.0
2010-11-04 13:40:00,19.83,19.86,19.81,19.82,215200.0,17.7975,17.8244,17.7795,17.7885,215200.0
2010-11-04 13:50:00,19.82,19.84,19.8,19.8,295600.0,17.7885,17.8065,17.7706,17.7706,295600.0
2010-11-04 14:00:00,19.81,19.82,19.78,19.81,375600.0,17.7795,17.7885,17.7526,17.7795,375600.0
2010-11-04 14:10:00,19.81,19.84,19.8,19.83,231600.0,17.7795,17.8065,17.7706,17.7975,231600.0
2010-11-04 14:20:00,19.83,19.86,19.82,19.83,289600.0,17.7975,17.8244,17.7885,17.7975,289600.0
2010-11-04 14:30:00,19.83,19.86,19.83,19.86,252400.0,17.7975,17.8244,17.7975,17.8244,252400.0
2010-11-04 14:40:00,19.86,19.89,19.85,19.88,563200.0,17.8244,17.8513,17.8154,17.8424,563200.0
2010-11-04 14:50:00,19.88,19.89,19.87,19.89,294800.0,17.8424,17.8513,17.8334,17.8513,294800.0
2010-11-04 15:00:00,19.89,19.9,19.87,19.89,355600.0,17.8513,17.8603,17.8334,17.8513,355600.0
2010-11-04 15:10:00,19.89,19.92,19.88,19.89,603600.0,17.8513,17.8783,17.8424,17.8513,603600.0
2010-11-04 15:20:00,19.89,19.94,19.88,19.94,436400.0,17.8513,17.8962,17.8424,17.8962,436400.0
2010-11-04 15:30:00,19.94,19.94,19.9,19.91,324800.0,17.8962,17.8962,17.8603,17.8693,324800.0
2010-11-04 15:40:00,19.91,19.93,19.91,19.93,778000.0,17.8693,17.8872,17.8693,17.8872,778000.0
2010-11-04 15:50:00,19.93,20.03,19.93,20.0,2586800.0,17.8872,17.977,17.8872,17.9501,2586800.0
2010-11-05 09:30:00,20.07,20.12,19.92,19.96,951600.0,18.0129,18.0578,17.8783,17.9142,951600.0
2010-11-05 09:40:00,19.97,20.05,19.96,19.98,433600.0,17.9231,17.9949,17.9142,17.9321,433600.0
2010-11-05 09:50:00,19.98,20.0,19.84,19.86,604000.0,17.9321,17.9501,17.8065,17.8244,604000.0
2010-11-05 10:00:00,19.87,19.97,19.87,19.94,502000.0,17.8334,17.9231,17.8334,17.8962,502000.0
2010-11-05 10:10:00,19.93,19.94,19.79,19.83,1110800.0,17.8872,17.8962,17.7616,17.7975,1110800.0
2010-11-05 10:20:00,19.83,19.91,19.82,19.91,399600.0,17.7975,17.8693,17.7885,17.8693,399600.0
2010-11-05 10:30:00,19.91,19.98,19.91,19.97,358800.0,17.8693,17.9321,17.8693,17.9231,358800.0
2010-11-05 10:40:00,19.97,20.0,19.97,19.98,337200.0,17.9231,17.9501,17.9231,17.9321,337200.0
2010-11-05 10:50:00,19.99,20.01,19.98,19.99,317200.0,17.9411,17.959,17.9321,17.9411,317200.0
2010-11-05 11:00:00,19.99,20.0,19.95,19.99,486000.0,17.9411,17.9501,17.9052,17.9411,486000.0
2010-11-05 11:10:00,19.99,19.99,19.93,19.94,534400.0,17.9411,17.9411,17.8872,17.8962,534400.0
2010-11-05 11:20:00,19.94,19.97,19.89,19.92,734400.0,17.8962,17.9231,17.8513,17.8783,734400.0
2010-11-05 11:30:00,19.92,19.93,19.91,19.92,4300000.0,17.8783,17.8872,17.8693,17.8783,4300000.0
2010-11-05 11:40:00,19.92,19.93,19.9,19.92,187600.0,17.8783,17.8872,17.8603,17.8783,187600.0
2010-11-05 11:50:00,19.92,19.92,19.83,19.85,385200.0,17.8783,17.8783,17.7975,17.8154,385200.0
2010-11-05 12:00:00,19.85,19.91,19.84,19.91,253200.0,17.8154,17.8693,17.8065,17.8693,253200.0
2010-11-05 12:10:00,19.91,19.93,19.9,19.91,331600.0,17.8693,17.8872,17.8603,17.8693,331600.0
2010-11-05 12:20:00,19.91,19.93,19.91,19.92,169200.0,17.8693,17.8872,17.8693,17.8783,169200.0
2010-11-05 12:30:00,19.92,19.95,19.91,19.95,312000.0,17.8783,17.9052,17.8693,17.9052,312000.0
2010-11-05 12:40:00,19.95,19.96,19.93,19.95,152000.0,17.9052,17.9142,17.8872,17.9052,152000.0
2010-11-05 12:50:00,19.95,19.97,19.94,19.95,160400.0,17.9052,17.9231,17.8962,17.9052,160400.0
2010-11-05 13:00:00,19.95,19.97,19.95,19.97,134800.0,17.9052,17.9231,17.9052,17.9231,134800.0
2010-11-05 13:10:00,19.97,19.97,19.92,19.93,134000.0,17.9231,17.9231,17.8783,17.8872,134000.0
2010-11-05 13:20:00,19.93,19.93,19.9,19.9,156400.0,17.8872,17.8872,17.8603,17.8603,156400.0
2010-11-05 13:30:00,19.9,19.93,19.9,19.93,126800.0,17.8603,17.8872,17.8603,17.8872,126800.0
2010-11-05 13:40:00,19.93,19.94,19.91,19.92,108400.0,17.8872,17.8962,17.8693,17.8783,108400.0
2010-11-05 13:50:00,19.92,19.94,19.92,19.94,139600.0,17.8783,17.8962,17.8783,17.8962,139600.0
2010-11-05 14:00:00,19.94,19.95,19.93,19.93,156800.0,17.8962,17.9052,17.8872,17.8872,156800.0
2010-11-05 14:10:00,19.93,19.94,19.9,19.91,270400.0,17.8872,17.8962,17.8603,17.8693,270400.0
2010-11-05 14:20:00,19.91,19.93,19.88,19.89,285200.0,17.8693,17.8872,17.8424,17.8513,285200.0
2010-11-05 14:30:00,19.89,19.91,19.86,19.86,309200.0,17.8513,17.8693,17.8244,17.8244,309200.0
2010-11-05 14:40:00,19.86,19.89,19.86,19.88,203200.0,17.8244,17.8513,17.8244,17.8424,203200.0
2010-11-05 14:50:00,19.89,19.9,19.88,19.9,227200.0,17.8513,17.8603,17.8424,17.8603,227200.0
2010-11-05 15:00:00,19.9,19.93,19.88,19.92,416800.0,17.8603,17.8872,17.8424,17.8783,416800.0
2010-11-05 15:10:00,19.92,19.93,19.9,19.92,228400.0,17.8783,17.8872,17.8603,17.8783,228400.0
2010-11-05 15:20:00,19.92,19.92,19.9,19.92,303200.0,17.8783,17.8783,17.8603,17.8783,303200.0
2010-11-05 15:30:00,19.93,19.95,19.9,19.9,400400.0,17.8872,17.9052,17.8603,17.8603,400400.0
2010-11-05 15:40:00,19.9,19.94,19.89,19.93,664000.0,17.8603,17.8962,17.8513,17.8872,664000.0
2010-11-05 15:50:00,19.93,19.95,19.92,19.94,1324800.0,17.8872,17.9052,17.8783,17.8962,1324800.0
2010-11-08 09:30:00,19.85,19.94,19.8,19.93,629200.0,17.8154,17.8962,17.7706,17.8872,629200.0
2010-11-08 09:40:00,19.93,19.96,19.78,19.78,547200.0,17.8872,17.9142,17.7526,17.7526,547200.0
2010-11-08 09:50:00,19.78,19.87,19.78,19.87,658000.0,17.7526,17.8334,17.7526,17.8334,658000.0
2010-11-08 10:00:00,19.87,19.87,19.71,19.72,599600.0,17.8334,17.8334,17.6898,17.6988,599600.0
2010-11-08 10:10:00,19.72,19.77,19.7,19.76,310400.0,17.6988,17.7436,17.6808,17.7347,310400.0
2010-11-08 10:20:00,19.77,19.78,19.72,19.73,273600.0,17.7436,17.7526,17.6988,17.7077,273600.0
2010-11-08 10:30:00,19.72,19.74,19.72,19.74,352800.0,17.6988,17.7167,17.6988,17.7167,352800.0
2010-11-08 10:40:00,19.73,19.79,19.72,19.78,336000.0,17.7077,17.7616,17.6988,17.7526,336000.0
2010-11-08 10:50:00,19.79,19.79,19.7,19.71,313200.0,17.7616,17.7616,17.6808,17.6898,313200.0
2010-11-08 11:00:00,19.71,19.71,19.65,19.67,348400.0,17.6898,17.6898,17.6359,17.6539,348400.0
2010-11-08 11:10:00,19.67,19.73,19.67,19.73,311200.0,17.6539,17.7077,17.6539,17.7077,311200.0
2010-11-08 11:20:00,19.73,19.75,19.73,19.75,191600.0,17.7077,17.7257,17.7077,17.7257,191600.0
2010-11-08 11:30:00,19.75,19.76,19.71,19.71,237200.0,17.7257,17.7347,17.6898,17.6898,237200.0
2010-11-08 11:40:00,19.71,19.74,19.69,19.72,183200.0,17.6898,17.7167,17.6718,17.6988,183200.0
2010-11-08 11:50:00,19.72,19.76,19.72,19.74,163200.0,17.6988,17.7347,17.6988,17.7167,163200.0
2010-11-08 12:00:00,19.75,19.78,19.74,19.75,175600.0,17.7257,17.7526,17.7167,17.7257,175600.0
2010-11-08 12:10:00,19.75,19.77,19.75,19.76,72800.0,17.7257,17.7436,17.7257,17.7347,72800.0
2010-11-08 12:20:00,19.77,19.79,19.76,19.78,148400.0,17.7436,17.7616,17.7347,17.7526,148400.0
2010-11-08 12:30:00,19.78,19.79,19.76,19.79,96000.0,17.7526,17.7616,17.7347,17.7616,96000.0
2010-11-08 12:40:00,19.79,19.79,19.76,19.76,132400.0,17.7616,17.7616,17.7347,17.7347,132400.0
2010-11-08 12:50:00,19.77,19.79,19.76,19.78,118000.0,17.7436,17.7616,17.7347,17.7526,118000.0
2010-11-08 13:00:00,19.78,19.79,19.77,19.79,117200.0,17.7526,17.7616,17.7436,17.7616,117200.0
2010-11-08 13:10:00,19.78,19.79,19.77,19.78,86800.0,17.7526,17.7616,17.7436,17.7526,86800.0
2010-11-08 13:20:00,19.78,19.8,19.78,19.8,102800.0,17.7526,17.7706,17.7526,17.7706,102800.0
2010-11-08 13:30:00,19.8,19.81,19.79,19.79,87200.0,17.7706,17.7795,17.7616,17.7616,87200.0
2010-11-08 13:40:00,19.79,19.8,19.79,19.8,92000.0,17.7616,17.7706,17.7616,17.7706,92000.0
2010-11-08 13:50:00,19.8,19.8,19.79,19.79,176800.0,17.7706,17.7706,17.7616,17.7616,176800.0
2010-11-08 14:00:00,19.79,19.79,19.78,19.78,143600.0,17.7616,17.7616,17.7526,17.7526,143600.0
2010-11-08 14:10:00,19.78,19.78,19.76,19.77,98000.0,17.7526,17.7526,17.7347,17.7436,98000.0
2010-11-08 14:20:00,19.77,19.79,19.76,19.76,114000.0,17.7436,17.7616,17.7347,17.7347,114000.0
2010-11-08 14:30:00,19.76,19.76,19.71,19.71,399600.0,17.7347,17.7347,17.6898,17.6898,399600.0
2010-11-08 14:40:00,19.71,19.74,19.68,19.71,330000.0,17.6898,17.7167,17.6629,17.6898,330000.0
2010-11-08 14:50:00,19.71,19.77,19.68,19.72,167200.0,17.6898,17.7436,17.6629,17.6988,167200.0
2010-11-08 15:00:00,19.72,19.75,19.71,19.71,166800.0,17.6988,17.7257,17.6898,17.6898,166800.0
2010-11-08 15:10:00,19.71,19.74,19.71,19.74,208400.0,17.6898,17.7167,17.6898,17.7167,208400.0
2010-11-08 15:20:00,19.74,19.75,19.73,19.74,243600.0,17.7167,17.7257,17.7077,17.7167,243600.0
2010-11-08 15:30:00,19.74,19.75,19.73,19.75,375200.0,17.7167,17.7257,17.7077,17.7257,375200.0
2010-11-08 15:40:00,19.75,19.76,19.72,19.72,706400.0,17.7257,17.7347,17.6988,17.6988,706400.0
2010-11-08 15:50:00,19.72,19.72,19.66,19.68,1112400.0,17.6988,17.6988,17.6449,17.6629,1112400.0
2010-11-09 09:30:00,19.75,19.79,19.68,19.72,537600.0,17.7257,17.7616,17.6629,17.6988,537600.0
2010-11-09 09:40:00,19.71,19.85,19.69,19.8,387200.0,17.6898,17.8154,17.6718,17.7706,387200.0
2010-11-09 09:50:00,19.8,19.84,19.78,19.82,459600.0,17.7706,17.8065,17.7526,17.7885,459600.0
2010-11-09 10:00:00,19.82,19.82,19.8,19.82,328000.0,17.7885,17.7885,17.7706,17.7885,328000.0
2010-11-09 10:10:00,19.82,19.87,19.82,19.84,252000.0,17.7885,17.8334,17.7885,17.8065,252000.0
2010-11-09 10:20:00,19.84,19.88,19.83,19.84,196000.0,17.8065,17.8424,17.7975,17.8065,196000.0
2010-11-09 10:30:00,19.84,19.85,19.78,19.81,149600.0,17.8065,17.8154,17.7526,17.7795,149600.0
2010-11-09 10:40:00,19.81,19.81,19.73,19.76,234000.0,17.7795,17.7795,17.7077,17.7347,234000.0
2010-11-09 10:50:00,19.75,19.8,19.75,19.79,138400.0,17.7257,17.7706,17.7257,17.7616,138400.0
2010-11-09 11:00:00,19.79,19.81,19.78,19.8,215600.0,17.7616,17.7795,17.7526,17.7706,215600.0
2010-11-09 11:10:00,19.8,19.81,19.76,19.81,121200.0,17.7706,17.7795,17.7347,17.7795,121200.0
2010-11-09 11:20:00,19.81,19.85,19.8,19.82,198000.0,17.7795,17.8154,17.7706,17.7885,198000.0
2010-11-09 11:30:00,19.82,19.83,19.79,19.81,96800.0,17.7885,17.7975,17.7616,17.7795,96800.0
2010-11-09 11:40:00,19.82,19.85,19.81,19.83,94000.0,17.7885,17.8154,17.7795,17.7975,94000.0
2010-11-09 11:50:00,19.83,19.84,19.78,19.78,126400.0,17.7975,17.8065,17.7526,17.7526,126400.0
2010-11-09 12:00:00,19.78,19.79,19.75,19.77,99200.0,17.7526,17.7616,17.7257,17.7436,99200.0
2010-11-09 12:10:00,19.77,19.78,19.75,19.76,146000.0,17.7436,17.7526,17.7257,17.7347,146000.0
2010-11-09 12:20:00,19.76,19.76,19.74,19.76,91600.0,17.7347,17.7347,17.7167,17.7347,91600.0
2010-11-09 12:30:00,19.76,19.78,19.72,19.72,118400.0,17.7347,17.7526,17.6988,17.6988,118400.0
2010-11-09 12:40:00,19.72,19.74,19.7,19.7,76400.0,17.6988,17.7167,17.6808,17.6808,76400.0
2010-11-09 12:50:00,19.7,19.74,19.7,19.73,86400.0,17.6808,17.7167,17.6808,17.7077,86400.0
2010-11-09 13:00:00,19.73,19.77,19.73,19.76,84000.0,17.7077,17.7436,17.7077,17.7347,84000.0
2010-11-09 13:10:00,19.76,19.78,19.75,19.75,85600.0,17.7347,17.7526,17.7257,17.7257,85600.0
2010-11-09 13:20:00,19.75,19.75,19.68,19.69,139600.0,17.7257,17.7257,17.6629,17.6718,139600.0
2010-11-09 13:30:00,19.69,19.71,19.68,19.69,97200.0,17.6718,17.6898,17.6629,17.6718,97200.0
2010-11-09 13:40:00,19.68,19.7,19.65,19.69,187200.0,17.6629,17.6808,17.6359,17.6718,187200.0
2010-11-09 13:50:00,19.69,19.75,19.68,19.72,327200.0,17.6718,17.7257,17.6629,17.6988,327200.0
2010-11-09 14:00:00,19.72,19.74,19.7,19.71,157200.0,17.6988,17.7167,17.6808,17.6898,157200.0
2010-11-09 14:10:00,19.71,19.76,19.69,19.71,103200.0,17.6898,17.7347,17.6718,17.6898,103200.0
2010-11-09 14:20:00,19.72,19.74,19.69,19.72,118400.0,17.6988,17.7167,17.6718,17.6988,118400.0
2010-11-09 14:30:00,19.73,19.76,19.72,19.73,147200.0,17.7077,17.7347,17.6988,17.7077,147200.0
2010-11-09 14:40:00,19.73,19.76,19.73,19.75,140000.0,17.7077,17.7347,17.7077,17.7257,140000.0
2010-11-09 14:50:00,19.75,19.77,19.73,19.75,158800.0,17.7257,17.7436,17.7077,17.7257,158800.0
2010-11-09 15:00:00,19.75,19.75,19.72,19.73,200000.0,17.7257,17.7257,17.6988,17.7077,200000.0
2010-11-09 15:10:00,19.72,19.75,19.7,19.73,269600.0,17.6988,17.7257,17.6808,17.7077,269600.0
2010-11-09 15:20:00,19.73,19.73,19.68,19.7,320800.0,17.7077,17.7077,17.6629,17.6808,320800.0
2010-11-09 15:30:00,19.69,19.72,19.64,19.65,366800.0,17.6718,17.6988,17.627,17.6359,366800.0
2010-11-09 15:40:00,19.65,19.66,19.52,19.53,962000.0,17.6359,17.6449,17.5193,17.5282,962000.0
2010-11-09 15:50:00,19.54,19.59,19.51,19.59,1499200.0,17.5372,17.5821,17.5103,17.5821,1499200.0
2010-11-10 09:30:00,19.63,19.68,19.5,19.67,772400.0,17.618,17.6629,17.5013,17.6539,772400.0
2010-11-10 09:40:00,19.67,19.75,19.65,19.67,403200.0,17.6539,17.7257,17.6359,17.6539,403200.0
2010-11-10 09:50:00,19.67,19.74,19.65,19.7,444400.0,17.6539,17.7167,17.6359,17.6808,444400.0
2010-11-10 10:00:00,19.7,19.7,19.62,19.65,320800.0,17.6808,17.6808,17.609,17.6359,320800.0
2010-11-10 10:10:00,19.65,19.67,19.61,19.64,192000.0,17.6359,17.6539,17.6,17.627,192000.0
2010-11-10 10:20:00,19.64,19.7,19.64,19.68,236400.0,17.627,17.6808,17.627,17.6629,236400.0
2010-11-10 10:30:00,19.68,19.7,19.65,19.7,182000.0,17.6629,17.6808,17.6359,17.6808,182000.0
2010-11-10 10:40:00,19.7,19.71,19.67,19.67,175600.0,17.6808,17.6898,17.6539,17.6539,175600.0
2010-11-10 10:50:00,19.67,19.7,19.66,19.68,123200.0,17.6539,17.6808,17.6449,17.6629,123200.0
2010-11-10 11:00:00,19.68,19.68,19.59,19.6,229600.0,17.6629,17.6629,17.5821,17.5911,229600.0
2010-11-10 11:10:00,19.6,19.7,19.6,19.7,252800.0,17.5911,17.6808,17.5911,17.6808,252800.0
2010-11-10 11:20:00,19.7,19.71,19.67,19.7,238400.0,17.6808,17.6898,17.6539,17.6808,238400.0
2010-11-10 11:30:00,19.7,19.72,19.69,19.71,142800.0,17.6808,17.6988,17.6718,17.6898,142800.0
2010-11-10 11:40:00,19.71,19.75,19.7,19.75,148800.0,17.6898,17.7257,17.6808,17.7257,148800.0
2010-11-10 11:50:00,19.75,19.76,19.74,19.75,256800.0,17.7257,17.7347,17.7167,17.7257,256800.0
2010-11-10 12:00:00,19.75,19.75,19.7,19.7,142000.0,17.7257,17.7257,17.6808,17.6808,142000.0
2010-11-10 12:10:00,19.7,19.72,19.59,19.61,437600.0,17.6808,17.6988,17.5821,17.6,437600.0
2010-11-10 12:20:00,19.61,19.63,19.61,19.63,283600.0,17.6,17.618,17.6,17.618,283600.0
2010-11-10 12:30:00,19.63,19.63,19.61,19.62,206000.0,17.618,17.618,17.6,17.609,206000.0
2010-11-10 12:40:00,19.62,19.62,19.6,19.62,129600.0,17.609,17.609,17.5911,17.609,129600.0
2010-11-10 12:50:00,19.62,19.63,19.61,19.62,182000.0,17.609,17.618,17.6,17.609,182000.0
2010-11-10 13:00:00,19.62,19.63,19.6,19.62,220400.0,17.609,17.618,17.5911,17.609,220400.0
2010-11-10 13:10:00,19.62,19.68,19.62,19.67,597200.0,17.609,17.6629,17.609,17.6539,597200.0
2010-11-10 13:20:00,19.67,19.69,19.65,19.68,161600.0,17.6539,17.6718,17.6359,17.6629,161600.0
2010-11-10 13:30:00,19.68,19.7,19.67,19.69,134000.0,17.6629,17.6808,17.6539,17.6718,134000.0
2010-11-10 13:40:00,19.69,19.71,19.66,19.7,159600.0,17.6718,17.6898,17.6449,17.6808,159600.0
2010-11-10 13:50:00,19.7,19.72,19.67,19.69,103200.0,17.6808,17.6988,17.6539,17.6718,103200.0
2010-11-10 14:00:00,19.69,19.75,19.69,19.74,280000.0,17.6718,17.7257,17.6718,17.7167,280000.0
2010-11-10 14:10:00,19.74,19.75,19.71,19.73,144400.0,17.7167,17.7257,17.6898,17.7077,144400.0
2010-11-10 14:20:00,19.73,19.73,19.69,19.73,150000.0,17.7077,17.7077,17.6718,17.7077,150000.0
2010-11-10 14:30:00,19.73,19.73,19.7,19.72,158800.0,17.7077,17.7077,17.6808,17.6988,158800.0
2010-11-10 14:40:00,19.72,19.74,19.7,19.72,143600.0,17.6988,17.7167,17.6808,17.6988,143600.0
2010-11-10 14:50:00,19.72,19.75,19.71,19.74,247200.0,17.6988,17.7257,17.6898,17.7167,247200.0
2010-11-10 15:00:00,19.74,19.75,19.71,19.74,224000.0,17.7167,17.7257,17.6898,17.7167,224000.0
2010-11-10 15:10:00,19.74,19.75,19.72,19.73,247600.0,17.7167,17.7257,17.6988,17.7077,247600.0
2010-11-10 15:20:00,19.73,19.75,19.73,19.75,241200.0,17.7077,17.7257,17.7077,17.7257,241200.0
2010-11-10 15:30:00,19.75,19.76,19.73,19.75,535200.0,17.7257,17.7347,17.7077,17.7257,535200.0
2010-11-10 15:40:00,19.75,19.78,19.74,19.77,511600.0,17.7257,17.7526,17.7167,17.7436,511600.0
2010-11-10 15:50:00,19.76,19.83,19.76,19.81,1071600.0,17.7347,17.7975,17.7347,17.7795,1071600.0
2010-11-11 09:30:00,19.71,19.77,19.66,19.7,480000.0,17.6898,17.7436,17.6449,17.6808,480000.0
2010-11-11 09:40:00,19.7,19.73,19.65,19.72,305600.0,17.6808,17.7077,17.6359,17.6988,305600.0
2010-11-11 09:50:00,19.72,19.73,19.63,19.64,294800.0,17.6988,17.7077,17.618,17.627,294800.0
2010-11-11 10:00:00,19.63,19.64,19.56,19.61,424400.0,17.618,17.627,17.5552,17.6,424400.0
2010-11-11 10:10:00,19.61,19.65,19.6,19.64,279600.0,17.6,17.6359,17.5911,17.627,279600.0
2010-11-11 10:20:00,19.64,19.64,19.59,19.59,266800.0,17.627,17.627,17.5821,17.5821,266800.0
2010-11-11 10:30:00,19.6,19.6,19.55,19.56,210800.0,17.5911,17.5911,17.5462,17.5552,210800.0
2010-11-11 10:40:00,19.56,19.57,19.51,19.53,493200.0,17.5552,17.5641,17.5103,17.5282,493200.0
2010-11-11 10:50:00,19.53,19.65,19.52,19.65,235200.0,17.5282,17.6359,17.5193,17.6359,235200.0
2010-11-11 11:00:00,19.65,19.68,19.65,19.66,173600.0,17.6359,17.6629,17.6359,17.6449,173600.0
2010-11-11 11:10:00,19.66,19.69,19.64,19.69,171600.0,17.6449,17.6718,17.627,17.6718,171600.0
2010-11-11 11:20:00,19.68,19.69,19.63,19.65,106400.0,17.6629,17.6718,17.618,17.6359,106400.0
2010-11-11 11:30:00,19.65,19.71,19.65,19.68,101600.0,17.6359,17.6898,17.6359,17.6629,101600.0
2010-11-11 11:40:00,19.68,19.7,19.67,19.69,102800.0,17.6629,17.6808,17.6539,17.6718,102800.0
2010-11-11 11:50:00,19.69,19.71,19.67,19.68,104400.0,17.6718,17.6898,17.6539,17.6629,104400.0
2010-11-11 12:00:00,19.68,19.68,19.64,19.64,137600.0,17.6629,17.6629,17.627,17.627,137600.0
2010-11-11 12:10:00,19.64,19.67,19.63,19.65,100800.0,17.627,17.6539,17.618,17.6359,100800.0
2010-11-11 12:20:00,19.65,19.66,19.64,19.65,99600.0,17.6359,17.6449,17.627,17.6359,99600.0
2010-11-11 12:30:00,19.66,19.66,19.63,19.63,113200.0,17.6449,17.6449,17.618,17.618,113200.0
2010-11-11 12:40:00,19.64,19.68,19.63,19.67,171200.0,17.627,17.6629,17.618,17.6539,171200.0
2010-11-11 12:50:00,19.67,19.69,19.65,19.68,102800.0,17.6539,17.6718,17.6359,17.6629,102800.0
2010-11-11 13:00:00,19.68,19.69,19.67,19.68,84000.0,17.6629,17.6718,17.6539,17.6629,84000.0
2010-11-11 13:10:00,19.68,19.71,19.67,19.7,104400.0,17.6629,17.6898,17.6539,17.6808,104400.0
2010-11-11 13:20:00,19.7,19.73,19.7,19.72,137200.0,17.6808,17.7077,17.6808,17.6988,137200.0
2010-11-11 13:30:00,19.71,19.73,19.71,19.72,82400.0,17.6898,17.7077,17.6898,17.6988,82400.0
2010-11-11 13:40:00,19.73,19.75,19.73,19.74,95600.0,17.7077,17.7257,17.7077,17.7167,95600.0
2010-11-11 13:50:00,19.74,19.75,19.72,19.73,105600.0,17.7167,17.7257,17.6988,17.7077,105600.0
2010-11-11 14:00:00,19.73,19.75,19.73,19.74,79600.0,17.7077,17.7257,17.7077,17.7167,79600.0
2010-11-11 14:10:00,19.74,19.79,19.74,19.78,244800.0,17.7167,17.7616,17.7167,17.7526,244800.0
2010-11-11 14:20:00,19.79,19.81,19.72,19.81,572400.0,17.7616,17.7795,17.6988,17.7795,572400.0
2010-11-11 14:30:00,19.8,19.87,19.8,19.86,502400.0,17.7706,17.8334,17.7706,17.8244,502400.0
2010-11-11 14:40:00,19.87,19.87,19.85,19.86,248000.0,17.8334,17.8334,17.8154,17.8244,248000.0
2010-11-11 14:50:00,19.86,19.86,19.83,19.84,248800.0,17.8244,17.8244,17.7975,17.8065,248800.0
2010-11-11 15:00:00,19.84,19.84,19.8,19.81,153600.0,17.8065,17.8065,17.7706,17.7795,153600.0
2010-11-11 15:10:00,19.81,19.83,19.8,19.8,110400.0,17.7795,17.7975,17.7706,17.7706,110400.0
2010-11-11 15:20:00,19.81,19.81,19.76,19.8,193600.0,17.7795,17.7795,17.7347,17.7706,193600.0
2010-11-11 15:30:00,19.79,19.79,19.75,19.76,188000.0,17.7616,17.7616,17.7257,17.7347,188000.0
2010-11-11 15:40:00,19.77,19.78,19.75,19.76,242400.0,17.7436,17.7526,17.7257,17.7347,242400.0
2010-11-11 15:50:00,19.76,19.81,19.75,19.8,459200.0,17.7347,17.7795,17.7257,17.7706,459200.0
2010-11-12 09:30:00,19.64,19.7,19.56,19.61,640800.0,17.627,17.6808,17.5552,17.6,640800.0
2010-11-12 09:40:00,19.6,19.61,19.58,19.6,365200.0,17.5911,17.6,17.5731,17.5911,365200.0
2010-11-12 09:50:00,19.6,19.7,19.58,19.64,441600.0,17.5911,17.6808,17.5731,17.627,441600.0
2010-11-12 10:00:00,19.64,19.66,19.59,19.62,394400.0,17.627,17.6449,17.5821,17.609,394400.0
2010-11-12 10:10:00,19.62,19.62,19.58,19.61,373200.0,17.609,17.609,17.5731,17.6,373200.0
2010-11-12 10:20:00,19.61,19.64,19.57,19.57,395200.0,17.6,17.627,17.5641,17.5641,395200.0
2010-11-12 10:30:00,19.57,19.6,19.55,19.56,404400.0,17.5641,17.5911,17.5462,17.5552,404400.0
2010-11-12 10:40:00,19.56,19.59,19.53,19.58,282400.0,17.5552,17.5821,17.5282,17.5731,282400.0
2010-11-12 10:50:00,19.58,19.62,19.55,19.6,213200.0,17.5731,17.609,17.5462,17.5911,213200.0
2010-11-12 11:00:00,19.6,19.61,19.55,19.55,200400.0,17.5911,17.6,17.5462,17.5462,200400.0
2010-11-12 11:10:00,19.56,19.58,19.54,19.56,120400.0,17.5552,17.5731,17.5372,17.5552,120400.0
2010-11-12 11:20:00,19.56,19.62,19.55,19.61,130000.0,17.5552,17.609,17.5462,17.6,130000.0
2010-11-12 11:30:00,19.61,19.61,19.56,19.56,78800.0,17.6,17.6,17.5552,17.5552,78800.0
2010-11-12 11:40:00,19.56,19.57,19.53,19.54,92000.0,17.5552,17.5641,17.5282,17.5372,92000.0
2010-11-12 11:50:00,19.55,19.55,19.46,19.48,370000.0,17.5462,17.5462,17.4654,17.4834,370000.0
2010-11-12 12:00:00,19.48,19.49,19.46,19.46,179600.0,17.4834,17.4923,17.4654,17.4654,179600.0
2010-11-12 12:10:00,19.46,19.47,19.42,19.43,184000.0,17.4654,17.4744,17.4295,17.4385,184000.0
2010-11-12 12:20:00,19.42,19.43,19.38,19.39,216800.0,17.4295,17.4385,17.3936,17.4026,216800.0
2010-11-12 12:30:00,19.39,19.42,19.34,19.42,348800.0,17.4026,17.4295,17.3577,17.4295,348800.0
2010-11-12 12:40:00,19.42,19.43,19.4,19.4,208800.0,17.4295,17.4385,17.4116,17.4116,208800.0
2010-11-12 12:50:00,19.41,19.41,19.36,19.37,150000.0,17.4205,17.4205,17.3757,17.3846,150000.0
2010-11-12 13:00:00,19.36,19.38,19.33,19.33,260800.0,17.3757,17.3936,17.3487,17.3487,260800.0
2010-11-12 13:10:00,19.33,19.35,19.33,19.33,170400.0,17.3487,17.3667,17.3487,17.3487,170400.0
2010-11-12 13:20:00,19.34,19.35,19.33,19.34,118000.0,17.3577,17.3667,17.3487,17.3577,118000.0
2010-11-12 13:30:00,19.34,19.38,19.34,19.37,102800.0,17.3577,17.3936,17.3577,17.3846,102800.0
2010-11-12 13:40:00,19.37,19.39,19.36,19.38,223600.0,17.3846,17.4026,17.3757,17.3936,223600.0
2010-11-12 13:50:00,19.38,19.38,19.33,19.33,294800.0,17.3936,17.3936,17.3487,17.3487,294800.0
2010-11-12 14:00:00,19.33,19.34,19.3,19.31,276000.0,17.3487,17.3577,17.3218,17.3308,276000.0
2010-11-12 14:10:00,19.31,19.34,19.29,19.34,264400.0,17.3308,17.3577,17.3128,17.3577,264400.0
2010-11-12 14:20:00,19.34,19.34,19.3,19.33,127200.0,17.3577,17.3577,17.3218,17.3487,127200.0
2010-11-12 14:30:00,19.32,19.32,19.29,19.31,257600.0,17.3398,17.3398,17.3128,17.3308,257600.0
2010-11-12 14:40:00,19.31,19.31,19.29,19.3,250000.0,17.3308,17.3308,17.3128,17.3218,250000.0
2010-11-12 14:50:00,19.3,19.31,19.26,19.27,382800.0,17.3218,17.3308,17.2859,17.2949,382800.0
2010-11-12 15:00:00,19.27,19.32,19.26,19.31,447200.0,17.2949,17.3398,17.2859,17.3308,447200.0
2010-11-12 15:10:00,19.31,19.33,19.29,19.31,248800.0,17.3308,17.3487,17.3128,17.3308,248800.0
2010-11-12 15:20:00,19.31,19.32,19.26,19.27,415200.0,17.3308,17.3398,17.2859,17.2949,415200.0
2010-11-12 15:30:00,19.27,19.3,19.26,19.27,538800.0,17.2949,17.3218,17.2859,17.2949,538800.0
2010-11-12 15:40:00,19.27,19.28,19.24,19.27,723600.0,17.2949,17.3039,17.268,17.2949,723600.0
2010-11-12 15:50:00,19.27,19.27,19.23,19.24,1315600.0,17.2949,17.2949,17.259,17.268,1315600.0
2010-11-15 09:30:00,19.38,19.45,19.29,19.34,715600.0,17.3936,17.4564,17.3128,17.3577,715600.0
2010-11-15 09:40:00,19.34,19.43,19.33,19.42,419600.0,17.3577,17.4385,17.3487,17.4295,419600.0
2010-11-15 09:50:00,19.42,19.42,19.34,19.35,296400.0,17.4295,17.4295,17.3577,17.3667,296400.0
2010-11-15 10:00:00,19.34,19.38,19.29,19.3,246800.0,17.3577,17.3936,17.3128,17.3218,246800.0
2010-11-15 10:10:00,19.3,19.32,19.23,19.31,268800.0,17.3218,17.3398,17.259,17.3308,268800.0
2010-11-15 10:20:00,19.3,19.36,19.3,19.33,148800.0,17.3218,17.3757,17.3218,17.3487,148800.0
2010-11-15 10:30:00,19.33,19.4,19.3,19.4,146400.0,17.3487,17.4116,17.3218,17.4116,146400.0
2010-11-15 10:40:00,19.41,19.41,19.39,19.41,347600.0,17.4205,17.4205,17.4026,17.4205,347600.0
2010-11-15 10:50:00,19.41,19.41,19.39,19.4,290800.0,17.4205,17.4205,17.4026,17.4116,290800.0
2010-11-15 11:00:00,19.41,19.41,19.35,19.36,333200.0,17.4205,17.4205,17.3667,17.3757,333200.0
2010-11-15 11:10:00,19.36,19.45,19.36,19.45,180400.0,17.3757,17.4564,17.3757,17.4564,180400.0
2010-11-15 11:20:00,19.45,19.47,19.43,19.45,150800.0,17.4564,17.4744,17.4385,17.4564,150800.0
2010-11-15 11:30:00,19.45,19.46,19.45,19.45,157200.0,17.4564,17.4654,17.4564,17.4564,157200.0
2010-11-15 11:40:00,19.46,19.46,19.42,19.43,267200.0,17.4654,17.4654,17.4295,17.4385,267200.0
2010-11-15 11:50:00,19.43,19.43,19.37,19.37,200400.0,17.4385,17.4385,17.3846,17.3846,200400.0
2010-11-15 12:00:00,19.37,19.39,19.36,19.38,294400.0,17.3846,17.4026,17.3757,17.3936,294400.0
2010-11-15 12:10:00,19.38,19.39,19.35,19.38,114400.0,17.3936,17.4026,17.3667,17.3936,114400.0
2010-11-15 12:20:00,19.39,19.43,19.39,19.41,110000.0,17.4026,17.4385,17.4026,17.4205,110000.0
2010-11-15 12:30:00,19.41,19.41,19.39,19.4,88000.0,17.4205,17.4205,17.4026,17.4116,88000.0
2010-11-15 12:40:00,19.4,19.42,19.4,19.41,105200.0,17.4116,17.4295,17.4116,17.4205,105200.0
2010-11-15 12:50:00,19.4,19.43,19.4,19.41,178000.0,17.4116,17.4385,17.4116,17.4205,178000.0
2010-11-15 13:00:00,19.42,19.43,19.39,19.43,96400.0,17.4295,17.4385,17.4026,17.4385,96400.0
2010-11-15 13:10:00,19.42,19.43,19.4,19.43,101200.0,17.4295,17.4385,17.4116,17.4385,101200.0
2010-11-15 13:20:00,19.43,19.44,19.39,19.4,184400.0,17.4385,17.4475,17.4026,17.4116,184400.0
2010-11-15 13:30:00,19.4,19.41,19.37,19.38,172800.0,17.4116,17.4205,17.3846,17.3936,172800.0
2010-11-15 13:40:00,19.38,19.41,19.38,19.4,216400.0,17.3936,17.4205,17.3936,17.4116,216400.0
2010-11-15 13:50:00,19.39,19.4,19.34,19.34,179600.0,17.4026,17.4116,17.3577,17.3577,179600.0
2010-11-15 14:00:00,19.35,19.35,19.28,19.29,530800.0,17.3667,17.3667,17.3039,17.3128,530800.0
2010-11-15 14:10:00,19.29,19.31,19.27,19.28,226800.0,17.3128,17.3308,17.2949,17.3039,226800.0
2010-11-15 14:20:00,19.28,19.28,19.24,19.25,421600.0,17.3039,17.3039,17.268,17.2769,421600.0
2010-11-15 14:30:00,19.25,19.29,19.24,19.28,382400.0,17.2769,17.3128,17.268,17.3039,382400.0
2010-11-15 14:40:00,19.28,19.28,19.22,19.24,510400.0,17.3039,17.3039,17.25,17.268,510400.0
2010-11-15 14:50:00,19.25,19.25,19.2,19.21,330400.0,17.2769,17.2769,17.2321,17.241,330400.0
2010-11-15 15:00:00,19.21,19.23,19.19,19.23,299600.0,17.241,17.259,17.2231,17.259,299600.0
2010-11-15 15:10:00,19.24,19.24,19.16,19.17,421200.0,17.268,17.268,17.1962,17.2051,421200.0
2010-11-15 15:20:00,19.17,19.18,19.13,19.17,452000.0,17.2051,17.2141,17.1692,17.2051,452000.0
2010-11-15 15:30:00,19.17,19.18,19.15,19.15,447600.0,17.2051,17.2141,17.1872,17.1872,447600.0
2010-11-15 15:40:00,19.15,19.16,19.11,19.13,988000.0,17.1872,17.1962,17.1513,17.1692,988000.0
2010-11-15 15:50:00,19.13,19.14,19.08,19.1,1327600.0,17.1692,17.1782,17.1244,17.1423,1327600.0
2010-11-16 09:30:00,18.89,18.93,18.57,18.68,3262400.0,16.9538,16.9897,16.6666,16.7654,3262400.0
2010-11-16 09:40:00,18.68,19.08,18.68,18.81,1477600.0,16.7654,17.1244,16.7654,16.882,1477600.0
2010-11-16 09:50:00,18.82,18.86,18.78,18.83,366000.0,16.891,16.9269,16.8551,16.9,366000.0
2010-11-16 10:00:00,18.83,18.85,18.79,18.82,411200.0,16.9,16.9179,16.8641,16.891,411200.0
2010-11-16 10:10:00,18.82,18.89,18.78,18.81,518000.0,16.891,16.9538,16.8551,16.882,518000.0
2010-11-16 10:20:00,18.81,18.81,18.75,18.8,436800.0,16.882,16.882,16.8282,16.8731,436800.0
2010-11-16 10:30:00,18.81,18.81,18.71,18.76,514400.0,16.882,16.882,16.7923,16.8372,514400.0
2010-11-16 10:40:00,18.77,18.8,18.74,18.8,352400.0,16.8461,16.8731,16.8192,16.8731,352400.0
2010-11-16 10:50:00,18.79,18.84,18.75,18.78,300000.0,16.8641,16.909,16.8282,16.8551,300000.0
2010-11-16 11:00:00,18.77,18.81,18.72,18.73,240400.0,16.8461,16.882,16.8013,16.8102,240400.0
2010-11-16 11:10:00,18.73,18.77,18.69,18.69,360000.0,16.8102,16.8461,16.7743,16.7743,360000.0
2010-11-16 11:20:00,18.69,18.7,18.65,18.65,332000.0,16.7743,16.7833,16.7384,16.7384,332000.0
2010-11-16 11:30:00,18.65,18.72,18.62,18.63,551600.0,16.7384,16.8013,16.7115,16.7205,551600.0
2010-11-16 11:40:00,18.63,18.65,18.59,18.63,469600.0,16.7205,16.7384,16.6846,16.7205,469600.0
2010-11-16 11:50:00,18.63,18.68,18.62,18.66,304800.0,16.7205,16.7654,16.7115,16.7474,304800.0
2010-11-16 12:00:00,18.66,18.71,18.65,18.71,483200.0,16.7474,16.7923,16.7384,16.7923,483200.0
2010-11-16 12:10:00,18.7,18.7,18.66,18.67,342800.0,16.7833,16.7833,16.7474,16.7564,342800.0
2010-11-16 12:20:00,18.67,18.69,18.66,18.68,278800.0,16.7564,16.7743,16.7474,16.7654,278800.0
2010-11-16 12:30:00,18.68,18.71,18.65,18.68,198400.0,16.7654,16.7923,16.7384,16.7654,198400.0
2010-11-16 12:40:00,18.68,18.68,18.66,18.66,271600.0,16.7654,16.7654,16.7474,16.7474,271600.0
2010-11-16 12:50:00,18.66,18.78,18.66,18.77,267200.0,16.7474,16.8551,16.7474,16.8461,267200.0
2010-11-16 13:00:00,18.77,18.78,18.72,18.75,176000.0,16.8461,16.8551,16.8013,16.8282,176000.0
2010-11-16 13:10:00,18.75,18.77,18.72,18.74,256000.0,16.8282,16.8461,16.8013,16.8192,256000.0
2010-11-16 13:20:00,18.74,18.78,18.73,18.77,233200.0,16.8192,16.8551,16.8102,16.8461,233200.0
2010-11-16 13:30:00,18.76,18.79,18.75,18.78,168000.0,16.8372,16.8641,16.8282,16.8551,168000.0
2010-11-16 13:40:00,18.78,18.79,18.74,18.75,176800.0,16.8551,16.8641,16.8192,16.8282,176800.0
2010-11-16 13:50:00,18.75,18.81,18.75,18.8,161200.0,16.8282,16.882,16.8282,16.8731,161200.0
2010-11-16 14:00:00,18.79,18.8,18.76,18.78,188000.0,16.8641,16.8731,16.8372,16.8551,188000.0
2010-11-16 14:10:00,18.78,18.79,18.76,18.76,236400.0,16.8551,16.8641,16.8372,16.8372,236400.0
2010-11-16 14:20:00,18.76,18.79,18.75,18.77,213200.0,16.8372,16.8641,16.8282,16.8461,213200.0
2010-11-16 14:30:00,18.77,18.77,18.7,18.71,280000.0,16.8461,16.8461,16.7833,16.7923,280000.0
2010-11-16 14:40:00,18.72,18.75,18.7,18.75,292400.0,16.8013,16.8282,16.7833,16.8282,292400.0
2010-11-16 14:50:00,18.75,18.8,18.73,18.75,377200.0,16.8282,16.8731,16.8102,16.8282,377200.0
2010-11-16 15:00:00,18.76,18.77,18.73,18.73,322800.0,16.8372,16.8461,16.8102,16.8102,322800.0
2010-11-16 15:10:00,18.73,18.73,18.67,18.71,392800.0,16.8102,16.8102,16.7564,16.7923,392800.0
2010-11-16 15:20:00,18.7,18.75,18.7,18.72,406400.0,16.7833,16.8282,16.7833,16.8013,406400.0
2010-11-16 15:30:00,18.72,18.77,18.72,18.75,751200.0,16.8013,16.8461,16.8013,16.8282,751200.0
2010-11-16 15:40:00,18.75,18.75,18.71,18.73,742400.0,16.8282,16.8282,16.7923,16.8102,742400.0
2010-11-16 15:50:00,18.73,18.79,18.72,18.75,1745600.0,16.8102,16.8641,16.8013,16.8282,1745600.0
2010-11-17 09:30:00,18.73,18.88,18.72,18.84,590800.0,16.8435,16.9784,16.8345,16.9424,590800.0
2010-11-17 09:40:00,18.85,18.98,18.83,18.96,656400.0,16.9514,17.0683,16.9335,17.0504,656400.0
2010-11-17 09:50:00,18.97,19.03,18.91,19.03,649600.0,17.0594,17.1133,17.0054,17.1133,649600.0
2010-11-17 10:00:00,19.03,19.05,18.98,19.0,433600.0,17.1133,17.1313,17.0683,17.0863,433600.0
2010-11-17 10:10:00,19.0,19.03,18.98,19.01,420000.0,17.0863,17.1133,17.0683,17.0953,420000.0
2010-11-17 10:20:00,19.02,19.04,18.99,19.02,316000.0,17.1043,17.1223,17.0773,17.1043,316000.0
2010-11-17 10:30:00,19.02,19.09,19.02,19.06,466000.0,17.1043,17.1673,17.1043,17.1403,466000.0
2010-11-17 10:40:00,19.06,19.06,18.95,18.95,362000.0,17.1403,17.1403,17.0414,17.0414,362000.0
2010-11-17 10:50:00,18.96,19.0,18.95,18.99,220000.0,17.0504,17.0863,17.0414,17.0773,220000.0
2010-11-17 11:00:00,18.99,19.01,18.96,18.96,337600.0,17.0773,17.0953,17.0504,17.0504,337600.0
2010-11-17 11:10:00,18.96,18.97,18.93,18.96,316800.0,17.0504,17.0594,17.0234,17.0504,316800.0
2010-11-17 11:20:00,18.96,18.96,18.91,18.95,171200.0,17.0504,17.0504,17.0054,17.0414,171200.0
2010-11-17 11:30:00,18.94,18.95,18.87,18.87,218000.0,17.0324,17.0414,16.9694,16.9694,218000.0
2010-11-17 11:40:00,18.87,18.92,18.87,18.87,220800.0,16.9694,17.0144,16.9694,16.9694,220800.0
2010-11-17 11:50:00,18.88,18.95,18.87,18.93,230000.0,16.9784,17.0414,16.9694,17.0234,230000.0
2010-11-17 12:00:00,18.93,18.93,18.89,18.91,135600.0,17.0234,17.0234,16.9874,17.0054,135600.0
2010-11-17 12:10:00,18.91,18.94,18.9,18.91,102000.0,17.0054,17.0324,16.9964,17.0054,102000.0
2010-11-17 12:20:00,18.9,18.94,18.9,18.93,141200.0,16.9964,17.0324,16.9964,17.0234,141200.0
2010-11-17 12:30:00,18.93,18.96,18.92,18.93,111600.0,17.0234,17.0504,17.0144,17.0234,111600.0
2010-11-17 12:40:00,18.93,18.93,18.9,18.93,148400.0,17.0234,17.0234,16.9964,17.0234,148400.0
2010-11-17 12:50:00,18.93,18.93,18.88,18.89,188400.0,17.0234,17.0234,16.9784,16.9874,188400.0
2010-11-17 13:00:00,18.89,18.92,18.88,18.92,132400.0,16.9874,17.0144,16.9784,17.0144,132400.0
2010-11-17 13:10:00,18.92,18.93,18.9,18.92,98400.0,17.0144,17.0234,16.9964,17.0144,98400.0
2010-11-17 13:20:00,18.91,18.93,18.88,18.91,266000.0,17.0054,17.0234,16.9784,17.0054,266000.0
2010-11-17 13:30:00,18.91,18.94,18.9,18.93,166400.0,17.0054,17.0324,16.9964,17.0234,166400.0
2010-11-17 13:40:00,18.93,18.95,18.89,18.94,477200.0,17.0234,17.0414,16.9874,17.0324,477200.0
2010-11-17 13:50:00,18.93,18.98,18.92,18.98,286800.0,17.0234,17.0683,17.0144,17.0683,286800.0
2010-11-17 14:00:00,18.98,18.99,18.94,18.94,160800.0,17.0683,17.0773,17.0324,17.0324,160800.0
2010-11-17 14:10:00,18.94,18.98,18.94,18.94,172400.0,17.0324,17.0683,17.0324,17.0324,172400.0
2010-11-17 14:20:00,18.94,18.97,18.93,18.96,188000.0,17.0324,17.0594,17.0234,17.0504,188000.0
2010-11-17 14:30:00,18.96,18.97,18.93,18.95,148800.0,17.0504,17.0594,17.0234,17.0414,148800.0
2010-11-17 14:40:00,18.95,18.97,18.94,18.96,203600.0,17.0414,17.0594,17.0324,17.0504,203600.0
2010-11-17 14:50:00,18.97,19.0,18.96,19.0,362000.0,17.0594,17.0863,17.0504,17.0863,362000.0
2010-11-17 15:00:00,19.0,19.0,18.92,18.93,1403200.0,17.0863,17.0863,17.0144,17.0234,1403200.0
2010-11-17 15:10:00,18.93,19.0,18.93,18.99,717200.0,17.0234,17.0863,17.0234,17.0773,717200.0
2010-11-17 15:20:00,18.99,19.0,18.92,18.93,413200.0,17.0773,17.0863,17.0144,17.0234,413200.0
2010-11-17 15:30:00,18.93,19.0,18.93,18.94,621200.0,17.0234,17.0863,17.0234,17.0324,621200.0
2010-11-17 15:40:00,18.93,18.95,18.91,18.95,596000.0,17.0234,17.0414,17.0054,17.0414,596000.0
2010-11-17 15:50:00,18.95,18.98,18.93,18.94,1034400.0,17.0414,17.0683,17.0234,17.0324,1034400.0
2010-11-18 09:30:00,19.07,19.14,19.04,19.07,1007600.0,17.1493,17.2122,17.1223,17.1493,1007600.0
2010-11-18 09:40:00,19.07,19.15,19.07,19.15,1123200.0,17.1493,17.2212,17.1493,17.2212,1123200.0
2010-11-18 09:50:00,19.15,19.17,19.13,19.15,1195600.0,17.2212,17.2392,17.2032,17.2212,1195600.0
2010-11-18 10:00:00,19.15,19.22,19.15,19.22,1050400.0,17.2212,17.2842,17.2212,17.2842,1050400.0
2010-11-18 10:10:00,19.22,19.24,19.2,19.23,473200.0,17.2842,17.3022,17.2662,17.2932,473200.0
2010-11-18 10:20:00,19.23,19.25,19.21,19.24,633200.0,17.2932,17.3111,17.2752,17.3022,633200.0
2010-11-18 10:30:00,19.25,19.25,19.2,19.25,340800.0,17.3111,17.3111,17.2662,17.3111,340800.0
2010-11-18 10:40:00,19.25,19.26,19.21,19.22,412400.0,17.3111,17.3201,17.2752,17.2842,412400.0
2010-11-18 10:50:00,19.22,19.23,19.21,19.23,296000.0,17.2842,17.2932,17.2752,17.2932,296000.0
2010-11-18 11:00:00,19.23,19.24,19.19,19.2,342800.0,17.2932,17.3022,17.2572,17.2662,342800.0
2010-11-18 11:10:00,19.2,19.22,19.18,19.22,198400.0,17.2662,17.2842,17.2482,17.2842,198400.0
2010-11-18 11:20:00,19.22,19.23,19.16,19.18,221200.0,17.2842,17.2932,17.2302,17.2482,221200.0
2010-11-18 11:30:00,19.18,19.21,19.17,19.2,259600.0,17.2482,17.2752,17.2392,17.2662,259600.0
2010-11-18 11:40:00,19.21,19.22,19.19,19.21,146000.0,17.2752,17.2842,17.2572,17.2752,146000.0
2010-11-18 11:50:00,19.21,19.22,19.2,19.22,335200.0,17.2752,17.2842,17.2662,17.2842,335200.0
2010-11-18 12:00:00,19.22,19.27,19.22,19.27,434800.0,17.2842,17.3291,17.2842,17.3291,434800.0
2010-11-18 12:10:00,19.27,19.28,19.25,19.25,282400.0,17.3291,17.3381,17.3111,17.3111,282400.0
2010-11-18 12:20:00,19.25,19.26,19.25,19.25,159600.0,17.3111,17.3201,17.3111,17.3111,159600.0
2010-11-18 12:30:00,19.25,19.26,19.24,19.25,213200.0,17.3111,17.3201,17.3022,17.3111,213200.0
2010-11-18 12:40:00,19.25,19.25,19.19,19.19,254000.0,17.3111,17.3111,17.2572,17.2572,254000.0
2010-11-18 12:50:00,19.2,19.22,19.17,19.2,799600.0,17.2662,17.2842,17.2392,17.2662,799600.0
2010-11-18 13:00:00,19.2,19.22,19.18,19.21,246400.0,17.2662,17.2842,17.2482,17.2752,246400.0
2010-11-18 13:10:00,19.21,19.22,19.19,19.22,358400.0,17.2752,17.2842,17.2572,17.2842,358400.0
2010-11-18 13:20:00,19.22,19.25,19.19,19.25,406800.0,17.2842,17.3111,17.2572,17.3111,406800.0
2010-11-18 13:30:00,19.25,19.25,19.23,19.25,137600.0,17.3111,17.3111,17.2932,17.3111,137600.0
2010-11-18 13:40:00,19.25,19.26,19.24,19.26,124400.0,17.3111,17.3201,17.3022,17.3201,124400.0
2010-11-18 13:50:00,19.26,19.26,19.24,19.25,145200.0,17.3201,17.3201,17.3022,17.3111,145200.0
2010-11-18 14:00:00,19.25,19.27,19.24,19.25,174800.0,17.3111,17.3291,17.3022,17.3111,174800.0
2010-11-18 14:10:00,19.25,19.26,19.23,19.23,164000.0,17.3111,17.3201,17.2932,17.2932,164000.0
2010-11-18 14:20:00,19.23,19.23,19.2,19.22,250800.0,17.2932,17.2932,17.2662,17.2842,250800.0
2010-11-18 14:30:00,19.22,19.25,19.21,19.24,264000.0,17.2842,17.3111,17.2752,17.3022,264000.0
2010-11-18 14:40:00,19.23,19.27,19.23,19.25,343200.0,17.2932,17.3291,17.2932,17.3111,343200.0
2010-11-18 14:50:00,19.25,19.26,19.23,19.25,306000.0,17.3111,17.3201,17.2932,17.3111,306000.0
2010-11-18 15:00:00,19.25,19.25,19.23,19.24,238800.0,17.3111,17.3111,17.2932,17.3022,238800.0
2010-11-18 15:10:00,19.24,19.24,19.21,19.23,245200.0,17.3022,17.3022,17.2752,17.2932,245200.0
2010-11-18 15:20:00,19.23,19.25,19.21,19.25,432800.0,17.2932,17.3111,17.2752,17.3111,432800.0
2010-11-18 15:30:00,19.25,19.25,19.2,19.23,441200.0,17.3111,17.3111,17.2662,17.2932,441200.0
2010-11-18 15:40:00,19.23,19.25,19.2,19.23,425600.0,17.2932,17.3111,17.2662,17.2932,425600.0
2010-11-18 15:50:00,19.23,19.23,19.21,19.23,933200.0,17.2932,17.2932,17.2752,17.2932,933200.0
2010-11-19 09:30:00,19.2,19.36,19.2,19.29,2080800.0,17.2662,17.4101,17.2662,17.3471,2080800.0
2010-11-19 09:40:00,19.29,19.31,19.25,19.3,363600.0,17.3471,17.3651,17.3111,17.3561,363600.0
2010-11-19 09:50:00,19.3,19.36,19.28,19.35,267200.0,17.3561,17.4101,17.3381,17.4011,267200.0
2010-11-19 10:00:00,19.35,19.35,19.3,19.34,396000.0,17.4011,17.4011,17.3561,17.3921,396000.0
2010-11-19 10:10:00,19.34,19.39,19.3,19.31,404000.0,17.3921,17.437,17.3561,17.3651,404000.0
2010-11-19 10:20:00,19.31,19.33,19.28,19.3,258400.0,17.3651,17.3831,17.3381,17.3561,258400.0
2010-11-19 10:30:00,19.3,19.32,19.27,19.3,209200.0,17.3561,17.3741,17.3291,17.3561,209200.0
2010-11-19 10:40:00,19.3,19.32,19.28,19.32,203600.0,17.3561,17.3741,17.3381,17.3741,203600.0
2010-11-19 10:50:00,19.33,19.35,19.3,19.3,162400.0,17.3831,17.4011,17.3561,17.3561,162400.0
2010-11-19 11:00:00,19.3,19.3,19.27,19.28,145600.0,17.3561,17.3561,17.3291,17.3381,145600.0
2010-11-19 11:10:00,19.28,19.32,19.27,19.32,156000.0,17.3381,17.3741,17.3291,17.3741,156000.0
2010-11-19 11:20:00,19.32,19.33,19.3,19.31,116000.0,17.3741,17.3831,17.3561,17.3651,116000.0
2010-11-19 11:30:00,19.31,19.35,19.31,19.32,191200.0,17.3651,17.4011,17.3651,17.3741,191200.0
2010-11-19 11:40:00,19.32,19.32,19.3,19.3,140800.0,17.3741,17.3741,17.3561,17.3561,140800.0
2010-11-19 11:50:00,19.3,19.31,19.29,19.31,137200.0,17.3561,17.3651,17.3471,17.3651,137200.0
2010-11-19 12:00:00,19.31,19.31,19.28,19.31,173600.0,17.3651,17.3651,17.3381,17.3651,173600.0
2010-11-19 12:10:00,19.31,19.31,19.27,19.27,110400.0,17.3651,17.3651,17.3291,17.3291,110400.0
2010-11-19 12:20:00,19.27,19.28,19.25,19.25,81200.0,17.3291,17.3381,17.3111,17.3111,81200.0
2010-11-19 12:30:00,19.25,19.26,19.23,19.24,107200.0,17.3111,17.3201,17.2932,17.3022,107200.0
2010-11-19 12:40:00,19.24,19.25,19.23,19.25,116800.0,17.3022,17.3111,17.2932,17.3111,116800.0
2010-11-19 12:50:00,19.24,19.27,19.23,19.27,48000.0,17.3022,17.3291,17.2932,17.3291,48000.0
2010-11-19 13:00:00,19.27,19.28,19.25,19.26,80800.0,17.3291,17.3381,17.3111,17.3201,80800.0
2010-11-19 13:10:00,19.26,19.27,19.25,19.25,75200.0,17.3201,17.3291,17.3111,17.3111,75200.0
2010-11-19 13:20:00,19.25,19.27,19.23,19.24,132800.0,17.3111,17.3291,17.2932,17.3022,132800.0
2010-11-19 13:30:00,19.24,19.25,19.23,19.25,130000.0,17.3022,17.3111,17.2932,17.3111,130000.0
2010-11-19 13:40:00,19.25,19.27,19.25,19.25,151200.0,17.3111,17.3291,17.3111,17.3111,151200.0
2010-11-19 13:50:00,19.25,19.27,19.24,19.27,141600.0,17.3111,17.3291,17.3022,17.3291,141600.0
2010-11-19 14:00:00,19.27,19.31,19.25,19.3,285200.0,17.3291,17.3651,17.3111,17.3561,285200.0
2010-11-19 14:10:00,19.3,19.3,19.26,19.26,152800.0,17.3561,17.3561,17.3201,17.3201,152800.0
2010-11-19 14:20:00,19.27,19.28,19.25,19.27,192000.0,17.3291,17.3381,17.3111,17.3291,192000.0
2010-11-19 14:30:00,19.27,19.27,19.25,19.25,156000.0,17.3291,17.3291,17.3111,17.3111,156000.0
2010-11-19 14:40:00,19.25,19.28,19.25,19.26,154800.0,17.3111,17.3381,17.3111,17.3201,154800.0
2010-11-19 14:50:00,19.25,19.25,19.21,19.22,230800.0,17.3111,17.3111,17.2752,17.2842,230800.0
2010-11-19 15:00:00,19.22,19.25,19.22,19.23,202400.0,17.2842,17.3111,17.2842,17.2932,202400.0
2010-11-19 15:10:00,19.23,19.23,19.19,19.22,178800.0,17.2932,17.2932,17.2572,17.2842,178800.0
2010-11-19 15:20:00,19.21,19.22,19.2,19.21,139200.0,17.2752,17.2842,17.2662,17.2752,139200.0
2010-11-19 15:30:00,19.22,19.23,19.19,19.2,206000.0,17.2842,17.2932,17.2572,17.2662,206000.0
2010-11-19 15:40:00,19.2,19.25,19.2,19.23,495200.0,17.2662,17.3111,17.2662,17.2932,495200.0
2010-11-19 15:50:00,19.23,19.26,19.23,19.26,612000.0,17.2932,17.3201,17.2932,17.3201,612000.0
2010-11-22 09:30:00,19.17,19.25,19.06,19.07,425200.0,17.2392,17.3111,17.1403,17.1493,425200.0
2010-11-22 09:40:00,19.08,19.14,19.06,19.13,294400.0,17.1583,17.2122,17.1403,17.2032,294400.0
2010-11-22 09:50:00,19.13,19.21,19.11,19.2,266800.0,17.2032,17.2752,17.1853,17.2662,266800.0
2010-11-22 10:00:00,19.21,19.22,18.97,18.99,1498000.0,17.2752,17.2842,17.0594,17.0773,1498000.0
2010-11-22 10:10:00,18.99,19.02,18.95,18.98,536800.0,17.0773,17.1043,17.0414,17.0683,536800.0
2010-11-22 10:20:00,18.98,19.0,18.96,18.98,388000.0,17.0683,17.0863,17.0504,17.0683,388000.0
2010-11-22 10:30:00,18.98,19.0,18.96,18.98,531600.0,17.0683,17.0863,17.0504,17.0683,531600.0
2010-11-22 10:40:00,18.98,19.02,18.96,19.0,305200.0,17.0683,17.1043,17.0504,17.0863,305200.0
2010-11-22 10:50:00,19.0,19.04,18.98,18.98,358400.0,17.0863,17.1223,17.0683,17.0683,358400.0
2010-11-22 11:00:00,18.98,18.98,18.82,18.84,1078000.0,17.0683,17.0683,16.9245,16.9424,1078000.0
2010-11-22 11:10:00,18.84,18.92,18.82,18.9,547600.0,16.9424,17.0144,16.9245,16.9964,547600.0
2010-11-22 11:20:00,18.91,18.95,18.89,18.93,324000.0,17.0054,17.0414,16.9874,17.0234,324000.0
2010-11-22 11:30:00,18.92,18.95,18.9,18.93,360000.0,17.0144,17.0414,16.9964,17.0234,360000.0
2010-11-22 11:40:00,18.93,18.94,18.91,18.92,172000.0,17.0234,17.0324,17.0054,17.0144,172000.0
2010-11-22 11:50:00,18.93,18.96,18.92,18.95,279200.0,17.0234,17.0504,17.0144,17.0414,279200.0
2010-11-22 12:00:00,18.95,18.96,18.9,18.93,350000.0,17.0414,17.0504,16.9964,17.0234,350000.0
2010-11-22 12:10:00,18.93,18.97,18.92,18.96,185600.0,17.0234,17.0594,17.0144,17.0504,185600.0
2010-11-22 12:20:00,18.97,18.97,18.86,18.86,281200.0,17.0594,17.0594,16.9604,16.9604,281200.0
2010-11-22 12:30:00,18.87,18.91,18.85,18.91,293200.0,16.9694,17.0054,16.9514,17.0054,293200.0
2010-11-22 12:40:00,18.91,18.93,18.89,18.9,220400.0,17.0054,17.0234,16.9874,16.9964,220400.0
2010-11-22 12:50:00,18.9,18.96,18.9,18.95,246800.0,16.9964,17.0504,16.9964,17.0414,246800.0
2010-11-22 13:00:00,18.94,18.96,18.92,18.96,294000.0,17.0324,17.0504,17.0144,17.0504,294000.0
2010-11-22 13:10:00,18.96,18.98,18.96,18.97,293600.0,17.0504,17.0683,17.0504,17.0594,293600.0
2010-11-22 13:20:00,18.98,18.98,18.95,18.95,116800.0,17.0683,17.0683,17.0414,17.0414,116800.0
2010-11-22 13:30:00,18.95,18.98,18.95,18.97,108800.0,17.0414,17.0683,17.0414,17.0594,108800.0
2010-11-22 13:40:00,18.97,18.97,18.91,18.92,133600.0,17.0594,17.0594,17.0054,17.0144,133600.0
2010-11-22 13:50:00,18.92,18.95,18.91,18.92,462400.0,17.0144,17.0414,17.0054,17.0144,462400.0
2010-11-22 14:00:00,18.92,18.93,18.89,18.89,323600.0,17.0144,17.0234,16.9874,16.9874,323600.0
2010-11-22 14:10:00,18.89,18.91,18.87,18.89,420400.0,16.9874,17.0054,16.9694,16.9874,420400.0
2010-11-22 14:20:00,18.89,18.91,18.87,18.89,615200.0,16.9874,17.0054,16.9694,16.9874,615200.0
2010-11-22 14:30:00,18.89,18.92,18.88,18.88,553200.0,16.9874,17.0144,16.9784,16.9784,553200.0
2010-11-22 14:40:00,18.88,18.91,18.87,18.89,852000.0,16.9784,17.0054,16.9694,16.9874,852000.0
2010-11-22 14:50:00,18.89,18.91,18.88,18.89,550400.0,16.9874,17.0054,16.9784,16.9874,550400.0
2010-11-22 15:00:00,18.89,18.91,18.88,18.9,619200.0,16.9874,17.0054,16.9784,16.9964,619200.0
2010-11-22 15:10:00,18.9,18.91,18.88,18.88,460000.0,16.9964,17.0054,16.9784,16.9784,460000.0
2010-11-22 15:20:00,18.88,18.89,18.85,18.87,620400.0,16.9784,16.9874,16.9514,16.9694,620400.0
2010-11-22 15:30:00,18.87,18.89,18.86,18.88,815200.0,16.9694,16.9874,16.9604,16.9784,815200.0
2010-11-22 15:40:00,18.88,18.89,18.85,18.86,1071200.0,16.9784,16.9874,16.9514,16.9604,1071200.0
2010-11-22 15:50:00,18.86,18.9,18.85,18.87,1632000.0,16.9604,16.9964,16.9514,16.9694,1632000.0
2010-11-23 09:30:00,18.75,18.75,18.68,18.7,865600.0,16.8615,16.8615,16.7986,16.8165,865600.0
2010-11-23 09:40:00,18.71,18.79,18.7,18.75,652800.0,16.8255,16.8975,16.8165,16.8615,652800.0
2010-11-23 09:50:00,18.75,18.75,18.71,18.74,414400.0,16.8615,16.8615,16.8255,16.8525,414400.0
2010-11-23 10:00:00,18.73,18.78,18.72,18.78,474000.0,16.8435,16.8885,16.8345,16.8885,474000.0
2010-11-23 10:10:00,18.78,18.78,18.73,18.75,427600.0,16.8885,16.8885,16.8435,16.8615,427600.0
2010-11-23 10:20:00,18.74,18.76,18.7,18.71,490000.0,16.8525,16.8705,16.8165,16.8255,490000.0
2010-11-23 10:30:00,18.71,18.75,18.69,18.72,352800.0,16.8255,16.8615,16.8076,16.8345,352800.0
2010-11-23 10:40:00,18.72,18.74,18.7,18.71,286800.0,16.8345,16.8525,16.8165,16.8255,286800.0
2010-11-23 10:50:00,18.71,18.74,18.67,18.68,372000.0,16.8255,16.8525,16.7896,16.7986,372000.0
2010-11-23 11:00:00,18.67,18.68,18.66,18.68,260800.0,16.7896,16.7986,16.7806,16.7986,260800.0
2010-11-23 11:10:00,18.68,18.71,18.68,18.69,195600.0,16.7986,16.8255,16.7986,16.8076,195600.0
2010-11-23 11:20:00,18.69,18.7,18.65,18.65,289600.0,16.8076,16.8165,16.7716,16.7716,289600.0
2010-11-23 11:30:00,18.65,18.67,18.63,18.65,283600.0,16.7716,16.7896,16.7536,16.7716,283600.0
2010-11-23 11:40:00,18.65,18.67,18.64,18.67,236000.0,16.7716,16.7896,16.7626,16.7896,236000.0
2010-11-23 11:50:00,18.67,18.69,18.66,18.69,245200.0,16.7896,16.8076,16.7806,16.8076,245200.0
2010-11-23 12:00:00,18.69,18.71,18.69,18.71,196400.0,16.8076,16.8255,16.8076,16.8255,196400.0
2010-11-23 12:10:00,18.71,18.73,18.69,18.71,176400.0,16.8255,16.8435,16.8076,16.8255,176400.0
2010-11-23 12:20:00,18.71,18.71,18.68,18.69,132000.0,16.8255,16.8255,16.7986,16.8076,132000.0
2010-11-23 12:30:00,18.69,18.71,18.68,18.68,134400.0,16.8076,16.8255,16.7986,16.7986,134400.0
2010-11-23 12:40:00,18.68,18.73,18.68,18.73,188000.0,16.7986,16.8435,16.7986,16.8435,188000.0
2010-11-23 12:50:00,18.73,18.75,18.72,18.75,153200.0,16.8435,16.8615,16.8345,16.8615,153200.0
2010-11-23 13:00:00,18.75,18.77,18.74,18.74,187600.0,16.8615,16.8795,16.8525,16.8525,187600.0
2010-11-23 13:10:00,18.74,18.76,18.74,18.75,165200.0,16.8525,16.8705,16.8525,16.8615,165200.0
2010-11-23 13:20:00,18.75,18.77,18.74,18.77,148000.0,16.8615,16.8795,16.8525,16.8795,148000.0
2010-11-23 13:30:00,18.77,18.78,18.73,18.75,154000.0,16.8795,16.8885,16.8435,16.8615,154000.0
2010-11-23 13:40:00,18.75,18.76,18.73,18.73,146400.0,16.8615,16.8705,16.8435,16.8435,146400.0
2010-11-23 13:50:00,18.73,18.75,18.72,18.72,122000.0,16.8435,16.8615,16.8345,16.8345,122000.0
2010-11-23 14:00:00,18.72,18.76,18.71,18.72,250400.0,16.8345,16.8705,16.8255,16.8345,250400.0
2010-11-23 14:10:00,18.72,18.75,18.71,18.72,220400.0,16.8345,16.8615,16.8255,16.8345,220400.0
2010-11-23 14:20:00,18.72,18.73,18.7,18.71,330400.0,16.8345,16.8435,16.8165,16.8255,330400.0
2010-11-23 14:30:00,18.71,18.71,18.69,18.69,264400.0,16.8255,16.8255,16.8076,16.8076,264400.0
2010-11-23 14:40:00,18.69,18.7,18.67,18.68,324800.0,16.8076,16.8165,16.7896,16.7986,324800.0
2010-11-23 14:50:00,18.68,18.71,18.67,18.67,376000.0,16.7986,16.8255,16.7896,16.7896,376000.0
2010-11-23 15:00:00,18.67,18.7,18.66,18.68,371600.0,16.7896,16.8165,16.7806,16.7986,371600.0
2010-11-23 15:10:00,18.68,18.69,18.66,18.67,452000.0,16.7986,16.8076,16.7806,16.7896,452000.0
2010-11-23 15:20:00,18.67,18.68,18.66,18.68,223200.0,16.7896,16.7986,16.7806,16.7986,223200.0
2010-11-23 15:30:00,18.68,18.71,18.66,18.7,448800.0,16.7986,16.8255,16.7806,16.8165,448800.0
2010-11-23 15:40:00,18.69,18.7,18.66,18.68,830000.0,16.8076,16.8165,16.7806,16.7986,830000.0
2010-11-23 15:50:00,18.68,18.68,18.63,18.67,1462000.0,16.7986,16.7986,16.7536,16.7896,1462000.0
2010-11-24 09:30:00,18.88,18.88,18.79,18.81,551200.0,16.9784,16.9784,16.8975,16.9155,551200.0
2010-11-24 09:40:00,18.82,18.88,18.8,18.87,391600.0,16.9245,16.9784,16.9065,16.9694,391600.0
2010-11-24 09:50:00,18.87,18.95,18.86,18.9,500400.0,16.9694,17.0414,16.9604,16.9964,500400.0
2010-11-24 10:00:00,18.9,18.9,18.81,18.84,712400.0,16.9964,16.9964,16.9155,16.9424,712400.0
2010-11-24 10:10:00,18.84,18.89,18.83,18.88,287600.0,16.9424,16.9874,16.9335,16.9784,287600.0
2010-11-24 10:20:00,18.88,18.9,18.86,18.87,269600.0,16.9784,16.9964,16.9604,16.9694,269600.0
2010-11-24 10:30:00,18.87,18.89,18.86,18.86,307600.0,16.9694,16.9874,16.9604,16.9604,307600.0
2010-11-24 10:40:00,18.86,18.88,18.85,18.86,238400.0,16.9604,16.9784,16.9514,16.9604,238400.0
2010-11-24 10:50:00,18.86,18.9,18.86,18.9,218000.0,16.9604,16.9964,16.9604,16.9964,218000.0
2010-11-24 11:00:00,18.9,18.92,18.87,18.92,246800.0,16.9964,17.0144,16.9694,17.0144,246800.0
2010-11-24 11:10:00,18.92,18.94,18.9,18.9,338800.0,17.0144,17.0324,16.9964,16.9964,338800.0
2010-11-24 11:20:00,18.9,18.92,18.89,18.9,262400.0,16.9964,17.0144,16.9874,16.9964,262400.0
2010-11-24 11:30:00,18.9,18.91,18.88,18.89,202000.0,16.9964,17.0054,16.9784,16.9874,202000.0
2010-11-24 11:40:00,18.89,18.91,18.86,18.86,239200.0,16.9874,17.0054,16.9604,16.9604,239200.0
2010-11-24 11:50:00,18.86,18.87,18.85,18.86,329200.0,16.9604,16.9694,16.9514,16.9604,329200.0
2010-11-24 12:00:00,18.86,18.86,18.83,18.85,430000.0,16.9604,16.9604,16.9335,16.9514,430000.0
2010-11-24 12:10:00,18.85,18.87,18.85,18.86,335600.0,16.9514,16.9694,16.9514,16.9604,335600.0
2010-11-24 12:20:00,18.86,18.9,18.85,18.89,356400.0,16.9604,16.9964,16.9514,16.9874,356400.0
2010-11-24 12:30:00,18.89,18.91,18.88,18.88,168000.0,16.9874,17.0054,16.9784,16.9784,168000.0
2010-11-24 12:40:00,18.88,18.88,18.85,18.85,682000.0,16.9784,16.9784,16.9514,16.9514,682000.0
2010-11-24 12:50:00,18.85,18.86,18.85,18.86,222800.0,16.9514,16.9604,16.9514,16.9604,222800.0
2010-11-24 13:00:00,18.86,18.9,18.86,18.9,223600.0,16.9604,16.9964,16.9604,16.9964,223600.0
2010-11-24 13:10:00,18.89,18.91,18.88,18.88,148400.0,16.9874,17.0054,16.9784,16.9784,148400.0
2010-11-24 13:20:00,18.88,18.88,18.86,18.87,222400.0,16.9784,16.9784,16.9604,16.9694,222400.0
2010-11-24 13:30:00,18.87,18.88,18.86,18.86,313200.0,16.9694,16.9784,16.9604,16.9604,313200.0
2010-11-24 13:40:00,18.86,18.9,18.86,18.9,278000.0,16.9604,16.9964,16.9604,16.9964,278000.0
2010-11-24 13:50:00,18.9,18.9,18.88,18.88,199200.0,16.9964,16.9964,16.9784,16.9784,199200.0
2010-11-24 14:00:00,18.88,18.89,18.88,18.88,141600.0,16.9784,16.9874,16.9784,16.9784,141600.0
2010-11-24 14:10:00,18.88,18.88,18.86,18.87,339600.0,16.9784,16.9784,16.9604,16.9694,339600.0
2010-11-24 14:20:00,18.87,18.9,18.87,18.87,160000.0,16.9694,16.9964,16.9694,16.9694,160000.0
2010-11-24 14:30:00,18.87,18.88,18.86,18.87,290800.0,16.9694,16.9784,16.9604,16.9694,290800.0
2010-11-24 14:40:00,18.87,18.89,18.86,18.89,314000.0,16.9694,16.9874,16.9604,16.9874,314000.0
2010-11-24 14:50:00,18.89,18.9,18.86,18.88,969200.0,16.9874,16.9964,16.9604,16.9784,969200.0
2010-11-24 15:00:00,18.88,18.88,18.86,18.87,336000.0,16.9784,16.9784,16.9604,16.9694,336000.0
2010-11-24 15:10:00,18.87,18.9,18.86,18.88,392000.0,16.9694,16.9964,16.9604,16.9784,392000.0
2010-11-24 15:20:00,18.88,18.91,18.88,18.9,288400.0,16.9784,17.0054,16.9784,16.9964,288400.0
2010-11-24 15:30:00,18.9,18.92,18.89,18.91,437200.0,16.9964,17.0144,16.9874,17.0054,437200.0
2010-11-24 15:40:00,18.91,18.93,18.91,18.92,756400.0,17.0054,17.0234,17.0054,17.0144,756400.0
2010-11-24 15:50:00,18.92,19.0,18.92,18.98,1827600.0,17.0144,17.0863,17.0144,17.0683,1827600.0
2010-11-26 09:30:00,18.83,18.94,18.83,18.89,496800.0,16.9335,17.0324,16.9335,16.9874,496800.0
2010-11-26 09:40:00,18.87,18.92,18.85,18.86,199600.0,16.9694,17.0144,16.9514,16.9604,199600.0
2010-11-26 09:50:00,18.86,18.95,18.86,18.9,202800.0,16.9604,17.0414,16.9604,16.9964,202800.0
2010-11-26 10:00:00,18.9,18.91,18.84,18.85,219600.0,16.9964,17.0054,16.9424,16.9514,219600.0
2010-11-26 10:10:00,18.86,18.89,18.85,18.86,224400.0,16.9604,16.9874,16.9514,16.9604,224400.0
2010-11-26 10:20:00,18.86,18.86,18.81,18.83,230000.0,16.9604,16.9604,16.9155,16.9335,230000.0
2010-11-26 10:30:00,18.83,18.86,18.82,18.86,124000.0,16.9335,16.9604,16.9245,16.9604,124000.0
2010-11-26 10:40:00,18.86,18.89,18.83,18.85,127200.0,16.9604,16.9874,16.9335,16.9514,127200.0
2010-11-26 10:50:00,18.83,18.84,18.81,18.84,137600.0,16.9335,16.9424,16.9155,16.9424,137600.0
2010-11-26 11:00:00,18.84,18.86,18.81,18.85,136400.0,16.9424,16.9604,16.9155,16.9514,136400.0
2010-11-26 11:10:00,18.85,18.85,18.81,18.82,139600.0,16.9514,16.9514,16.9155,16.9245,139600.0
2010-11-26 11:20:00,18.82,18.85,18.82,18.82,132400.0,16.9245,16.9514,16.9245,16.9245,132400.0
2010-11-26 11:30:00,18.82,18.85,18.81,18.83,158000.0,16.9245,16.9514,16.9155,16.9335,158000.0
2010-11-26 11:40:00,18.83,18.84,18.81,18.83,156400.0,16.9335,16.9424,16.9155,16.9335,156400.0
2010-11-26 11:50:00,18.84,18.85,18.82,18.85,159600.0,16.9424,16.9514,16.9245,16.9514,159600.0
2010-11-26 12:00:00,18.85,18.85,18.83,18.84,125600.0,16.9514,16.9514,16.9335,16.9424,125600.0
2010-11-26 12:10:00,18.84,18.85,18.83,18.84,117200.0,16.9424,16.9514,16.9335,16.9424,117200.0
2010-11-26 12:20:00,18.84,18.86,18.83,18.84,106000.0,16.9424,16.9604,16.9335,16.9424,106000.0
2010-11-26 12:30:00,18.85,18.89,18.84,18.89,208800.0,16.9514,16.9874,16.9424,16.9874,208800.0
2010-11-26 12:40:00,18.89,18.91,18.88,18.9,237600.0,16.9874,17.0054,16.9784,16.9964,237600.0
2010-11-26 12:50:00,18.9,18.91,18.87,18.88,396800.0,16.9964,17.0054,16.9694,16.9784,396800.0
2010-11-29 09:30:00,18.81,18.81,18.53,18.53,1160400.0,16.9155,16.9155,16.6637,16.6637,1160400.0
2010-11-29 09:40:00,18.53,18.58,18.38,18.41,1779600.0,16.6637,16.7086,16.5288,16.5558,1779600.0
2010-11-29 09:50:00,18.4,18.42,18.26,18.27,1568400.0,16.5468,16.5647,16.4209,16.4299,1568400.0
2010-11-29 10:00:00,18.27,18.34,18.23,18.33,1188400.0,16.4299,16.4928,16.3939,16.4838,1188400.0
2010-11-29 10:10:00,18.33,18.41,18.29,18.37,611200.0,16.4838,16.5558,16.4478,16.5198,611200.0
2010-11-29 10:20:00,18.37,18.43,18.36,18.36,584400.0,16.5198,16.5737,16.5108,16.5108,584400.0
2010-11-29 10:30:00,18.36,18.44,18.36,18.42,466400.0,16.5108,16.5827,16.5108,16.5647,466400.0
2010-11-29 10:40:00,18.42,18.43,18.39,18.41,556800.0,16.5647,16.5737,16.5378,16.5558,556800.0
2010-11-29 10:50:00,18.4,18.41,18.38,18.39,553600.0,16.5468,16.5558,16.5288,16.5378,553600.0
2010-11-29 11:00:00,18.39,18.42,18.38,18.4,342000.0,16.5378,16.5647,16.5288,16.5468,342000.0
2010-11-29 11:10:00,18.4,18.42,18.38,18.39,540000.0,16.5468,16.5647,16.5288,16.5378,540000.0
2010-11-29 11:20:00,18.38,18.41,18.38,18.39,265200.0,16.5288,16.5558,16.5288,16.5378,265200.0
2010-11-29 11:30:00,18.39,18.4,18.35,18.36,579600.0,16.5378,16.5468,16.5018,16.5108,579600.0
2010-11-29 11:40:00,18.36,18.38,18.33,18.35,370800.0,16.5108,16.5288,16.4838,16.5018,370800.0
2010-11-29 11:50:00,18.35,18.38,18.33,18.37,242800.0,16.5018,16.5288,16.4838,16.5198,242800.0
2010-11-29 12:00:00,18.36,18.38,18.33,18.37,338800.0,16.5108,16.5288,16.4838,16.5198,338800.0
2010-11-29 12:10:00,18.37,18.38,18.35,18.37,178000.0,16.5198,16.5288,16.5018,16.5198,178000.0
2010-11-29 12:20:00,18.37,18.38,18.34,18.34,182000.0,16.5198,16.5288,16.4928,16.4928,182000.0
2010-11-29 12:30:00,18.34,18.37,18.32,18.35,259200.0,16.4928,16.5198,16.4748,16.5018,259200.0
2010-11-29 12:40:00,18.35,18.37,18.35,18.37,221200.0,16.5018,16.5198,16.5018,16.5198,221200.0
2010-11-29 12:50:00,18.37,18.39,18.35,18.38,316800.0,16.5198,16.5378,16.5018,16.5288,316800.0
2010-11-29 13:00:00,18.38,18.38,18.34,18.36,215200.0,16.5288,16.5288,16.4928,16.5108,215200.0
2010-11-29 13:10:00,18.36,18.37,18.35,18.36,119200.0,16.5108,16.5198,16.5018,16.5108,119200.0
2010-11-29 13:20:00,18.37,18.37,18.35,18.37,181600.0,16.5198,16.5198,16.5018,16.5198,181600.0
2010-11-29 13:30:00,18.36,18.37,18.34,18.36,192000.0,16.5108,16.5198,16.4928,16.5108,192000.0
2010-11-29 13:40:00,18.36,18.37,18.36,18.37,187200.0,16.5108,16.5198,16.5108,16.5198,187200.0
2010-11-29 13:50:00,18.37,18.43,18.37,18.41,552800.0,16.5198,16.5737,16.5198,16.5558,552800.0
2010-11-29 14:00:00,18.41,18.42,18.38,18.41,219600.0,16.5558,16.5647,16.5288,16.5558,219600.0
2010-11-29 14:10:00,18.41,18.42,18.39,18.4,261600.0,16.5558,16.5647,16.5378,16.5468,261600.0
2010-11-29 14:20:00,18.39,18.43,18.39,18.43,269600.0,16.5378,16.5737,16.5378,16.5737,269600.0
2010-11-29 14:30:00,18.43,18.53,18.42,18.53,532400.0,16.5737,16.6637,16.5647,16.6637,532400.0
2010-11-29 14:40:00,18.53,18.59,18.53,18.58,783200.0,16.6637,16.7176,16.6637,16.7086,783200.0
2010-11-29 14:50:00,18.58,18.59,18.54,18.58,498000.0,16.7086,16.7176,16.6727,16.7086,498000.0
2010-11-29 15:00:00,18.58,18.61,18.55,18.61,536800.0,16.7086,16.7356,16.6817,16.7356,536800.0
2010-11-29 15:10:00,18.61,18.64,18.61,18.64,694400.0,16.7356,16.7626,16.7356,16.7626,694400.0
2010-11-29 15:20:00,18.63,18.64,18.59,18.6,379200.0,16.7536,16.7626,16.7176,16.7266,379200.0
2010-11-29 15:30:00,18.6,18.6,18.57,18.6,428800.0,16.7266,16.7266,16.6996,16.7266,428800.0
2010-11-29 15:40:00,18.6,18.61,18.57,18.61,593200.0,16.7266,16.7356,16.6996,16.7356,593200.0
2010-11-29 15:50:00,18.6,18.61,18.55,18.55,936400.0,16.7266,16.7356,16.6817,16.6817,936400.0
2010-11-30 09:30:00,18.39,18.51,18.31,18.45,1135600.0,16.5378,16.6457,16.4658,16.5917,1135600.0
2010-11-30 09:40:00,18.45,18.49,18.42,18.45,535200.0,16.5917,16.6277,16.5647,16.5917,535200.0
2010-11-30 09:50:00,18.44,18.5,18.4,18.49,414000.0,16.5827,16.6367,16.5468,16.6277,414000.0
2010-11-30 10:00:00,18.49,18.51,18.43,18.43,299600.0,16.6277,16.6457,16.5737,16.5737,299600.0
2010-11-30 10:10:00,18.43,18.48,18.43,18.45,201600.0,16.5737,16.6187,16.5737,16.5917,201600.0
2010-11-30 10:20:00,18.45,18.53,18.45,18.51,151200.0,16.5917,16.6637,16.5917,16.6457,151200.0
2010-11-30 10:30:00,18.52,18.53,18.47,18.49,140400.0,16.6547,16.6637,16.6097,16.6277,140400.0
2010-11-30 10:40:00,18.49,18.54,18.49,18.54,204400.0,16.6277,16.6727,16.6277,16.6727,204400.0
2010-11-30 10:50:00,18.54,18.54,18.5,18.53,224000.0,16.6727,16.6727,16.6367,16.6637,224000.0
2010-11-30 11:00:00,18.54,18.57,18.51,18.53,286000.0,16.6727,16.6996,16.6457,16.6637,286000.0
2010-11-30 11:10:00,18.53,18.54,18.49,18.52,237200.0,16.6637,16.6727,16.6277,16.6547,237200.0
2010-11-30 11:20:00,18.52,18.52,18.48,18.48,274400.0,16.6547,16.6547,16.6187,16.6187,274400.0
2010-11-30 11:30:00,18.48,18.5,18.46,18.49,219200.0,16.6187,16.6367,16.6007,16.6277,219200.0
2010-11-30 11:40:00,18.49,18.5,18.45,18.45,250800.0,16.6277,16.6367,16.5917,16.5917,250800.0
2010-11-30 11:50:00,18.45,18.49,18.44,18.48,280800.0,16.5917,16.6277,16.5827,16.6187,280800.0
2010-11-30 12:00:00,18.48,18.48,18.45,18.46,370000.0,16.6187,16.6187,16.5917,16.6007,370000.0
2010-11-30 12:10:00,18.46,18.48,18.45,18.47,219200.0,16.6007,16.6187,16.5917,16.6097,219200.0
2010-11-30 12:20:00,18.48,18.49,18.42,18.46,790400.0,16.6187,16.6277,16.5647,16.6007,790400.0
2010-11-30 12:30:00,18.47,18.47,18.39,18.39,808400.0,16.6097,16.6097,16.5378,16.5378,808400.0
2010-11-30 12:40:00,18.39,18.44,18.38,18.39,573200.0,16.5378,16.5827,16.5288,16.5378,573200.0
2010-11-30 12:50:00,18.39,18.43,18.36,18.42,495200.0,16.5378,16.5737,16.5108,16.5647,495200.0
2010-11-30 13:00:00,18.42,18.46,18.36,18.38,1006400.0,16.5647,16.6007,16.5108,16.5288,1006400.0
2010-11-30 13:10:00,18.39,18.46,18.39,18.43,547200.0,16.5378,16.6007,16.5378,16.5737,547200.0
2010-11-30 13:20:00,18.42,18.44,18.42,18.43,530400.0,16.5647,16.5827,16.5647,16.5737,530400.0
2010-11-30 13:30:00,18.43,18.43,18.4,18.4,421600.0,16.5737,16.5737,16.5468,16.5468,421600.0
2010-11-30 13:40:00,18.41,18.42,18.39,18.4,176800.0,16.5558,16.5647,16.5378,16.5468,176800.0
2010-11-30 13:50:00,18.4,18.4,18.37,18.39,242400.0,16.5468,16.5468,16.5198,16.5378,242400.0
2010-11-30 14:00:00,18.38,18.4,18.35,18.38,752800.0,16.5288,16.5468,16.5018,16.5288,752800.0
2010-11-30 14:10:00,18.38,18.42,18.38,18.41,324000.0,16.5288,16.5647,16.5288,16.5558,324000.0
2010-11-30 14:20:00,18.4,18.43,18.4,18.41,292400.0,16.5468,16.5737,16.5468,16.5558,292400.0
2010-11-30 14:30:00,18.41,18.42,18.4,18.4,294000.0,16.5558,16.5647,16.5468,16.5468,294000.0
2010-11-30 14:40:00,18.4,18.47,18.4,18.47,448000.0,16.5468,16.6097,16.5468,16.6097,448000.0
2010-11-30 14:50:00,18.47,18.51,18.45,18.5,269200.0,16.6097,16.6457,16.5917,16.6367,269200.0
2010-11-30 15:00:00,18.5,18.52,18.49,18.5,329600.0,16.6367,16.6547,16.6277,16.6367,329600.0
2010-11-30 15:10:00,18.5,18.51,18.48,18.5,241200.0,16.6367,16.6457,16.6187,16.6367,241200.0
2010-11-30 15:20:00,18.5,18.51,18.47,18.48,450800.0,16.6367,16.6457,16.6097,16.6187,450800.0
2010-11-30 15:30:00,18.49,18.51,18.47,18.47,651200.0,16.6277,16.6457,16.6097,16.6097,651200.0
2010-11-30 15:40:00,18.47,18.48,18.41,18.43,756800.0,16.6097,16.6187,16.5558,16.5737,756800.0
2010-11-30 15:50:00,18.44,18.47,18.42,18.46,918800.0,16.5827,16.6097,16.5647,16.6007,918800.0
2010-12-01 09:30:00,18.74,18.77,18.66,18.77,1255600.0,16.8525,16.8795,16.7806,16.8795,1255600.0
2010-12-01 09:40:00,18.77,18.79,18.73,18.75,538800.0,16.8795,16.8975,16.8435,16.8615,538800.0
2010-12-01 09:50:00,18.74,18.74,18.67,18.71,689600.0,16.8525,16.8525,16.7896,16.8255,689600.0
2010-12-01 10:00:00,18.72,18.72,18.65,18.66,604400.0,16.8345,16.8345,16.7716,16.7806,604400.0
2010-12-01 10:10:00,18.67,18.68,18.63,18.67,876800.0,16.7896,16.7986,16.7536,16.7896,876800.0
2010-12-01 10:20:00,18.67,18.67,18.61,18.65,648800.0,16.7896,16.7896,16.7356,16.7716,648800.0
2010-12-01 10:30:00,18.65,18.69,18.64,18.68,344800.0,16.7716,16.8076,16.7626,16.7986,344800.0
2010-12-01 10:40:00,18.68,18.73,18.66,18.72,356800.0,16.7986,16.8435,16.7806,16.8345,356800.0
2010-12-01 10:50:00,18.73,18.78,18.72,18.77,387600.0,16.8435,16.8885,16.8345,16.8795,387600.0
2010-12-01 11:00:00,18.76,18.82,18.76,18.82,458000.0,16.8705,16.9245,16.8705,16.9245,458000.0
2010-12-01 11:10:00,18.82,18.85,18.81,18.85,364000.0,16.9245,16.9514,16.9155,16.9514,364000.0
2010-12-01 11:20:00,18.85,18.86,18.82,18.82,363200.0,16.9514,16.9604,16.9245,16.9245,363200.0
2010-12-01 11:30:00,18.82,18.86,18.82,18.83,288800.0,16.9245,16.9604,16.9245,16.9335,288800.0
2010-12-01 11:40:00,18.83,18.83,18.78,18.8,470000.0,16.9335,16.9335,16.8885,16.9065,470000.0
2010-12-01 11:50:00,18.8,18.87,18.8,18.84,470400.0,16.9065,16.9694,16.9065,16.9424,470400.0
2010-12-01 12:00:00,18.84,18.86,18.79,18.8,536400.0,16.9424,16.9604,16.8975,16.9065,536400.0
2010-12-01 12:10:00,18.8,18.83,18.79,18.8,358400.0,16.9065,16.9335,16.8975,16.9065,358400.0
2010-12-01 12:20:00,18.8,18.82,18.79,18.79,444800.0,16.9065,16.9245,16.8975,16.8975,444800.0
2010-12-01 12:30:00,18.79,18.8,18.75,18.79,861600.0,16.8975,16.9065,16.8615,16.8975,861600.0
2010-12-01 12:40:00,18.79,18.8,18.73,18.76,612000.0,16.8975,16.9065,16.8435,16.8705,612000.0
2010-12-01 12:50:00,18.76,18.77,18.74,18.76,255200.0,16.8705,16.8795,16.8525,16.8705,255200.0
2010-12-01 13:00:00,18.76,18.82,18.76,18.82,381600.0,16.8705,16.9245,16.8705,16.9245,381600.0
2010-12-01 13:10:00,18.82,18.84,18.78,18.78,405200.0,16.9245,16.9424,16.8885,16.8885,405200.0
2010-12-01 13:20:00,18.78,18.81,18.75,18.77,723600.0,16.8885,16.9155,16.8615,16.8795,723600.0
2010-12-01 13:30:00,18.77,18.81,18.75,18.79,329600.0,16.8795,16.9155,16.8615,16.8975,329600.0
2010-12-01 13:40:00,18.78,18.79,18.77,18.78,287200.0,16.8885,16.8975,16.8795,16.8885,287200.0
2010-12-01 13:50:00,18.78,18.79,18.77,18.77,262000.0,16.8885,16.8975,16.8795,16.8795,262000.0
2010-12-01 14:00:00,18.78,18.79,18.77,18.78,361600.0,16.8885,16.8975,16.8795,16.8885,361600.0
2010-12-01 14:10:00,18.79,18.8,18.77,18.79,226800.0,16.8975,16.9065,16.8795,16.8975,226800.0
2010-12-01 14:20:00,18.79,18.79,18.77,18.79,343200.0,16.8975,16.8975,16.8795,16.8975,343200.0
2010-12-01 14:30:00,18.79,18.8,18.78,18.79,516400.0,16.8975,16.9065,16.8885,16.8975,516400.0
2010-12-01 14:40:00,18.79,18.83,18.78,18.8,515600.0,16.8975,16.9335,16.8885,16.9065,515600.0
2010-12-01 14:50:00,18.8,18.82,18.8,18.82,490000.0,16.9065,16.9245,16.9065,16.9245,490000.0
2010-12-01 15:00:00,18.82,18.82,18.78,18.79,421600.0,16.9245,16.9245,16.8885,16.8975,421600.0
2010-12-01 15:10:00,18.8,18.81,18.78,18.79,292400.0,16.9065,16.9155,16.8885,16.8975,292400.0
2010-12-01 15:20:00,18.79,18.81,18.78,18.79,336000.0,16.8975,16.9155,16.8885,16.8975,336000.0
2010-12-01 15:30:00,18.79,18.79,18.78,18.79,454000.0,16.8975,16.8975,16.8885,16.8975,454000.0
2010-12-01 15:40:00,18.79,18.8,18.78,18.79,601600.0,16.8975,16.9065,16.8885,16.8975,601600.0
2010-12-01 15:50:00,18.79,18.83,18.77,18.8,2120800.0,16.8975,16.9335,16.8795,16.9065,2120800.0
2010-12-02 09:30:00,18.89,18.95,18.88,18.91,546400.0,16.9874,17.0414,16.9784,17.0054,546400.0
2010-12-02 09:40:00,18.91,18.95,18.89,18.91,307200.0,17.0054,17.0414,16.9874,17.0054,307200.0
2010-12-02 09:50:00,18.91,19.02,18.91,19.0,503200.0,17.0054,17.1043,17.0054,17.0863,503200.0
2010-12-02 10:00:00,19.02,19.09,19.0,19.08,457200.0,17.1043,17.1673,17.0863,17.1583,457200.0
2010-12-02 10:10:00,19.08,19.11,19.04,19.06,368000.0,17.1583,17.1853,17.1223,17.1403,368000.0
2010-12-02 10:20:00,19.06,19.1,19.0,19.02,406400.0,17.1403,17.1763,17.0863,17.1043,406400.0
2010-12-02 10:30:00,19.03,19.04,18.99,19.03,674800.0,17.1133,17.1223,17.0773,17.1133,674800.0
2010-12-02 10:40:00,19.03,19.03,18.95,18.97,417600.0,17.1133,17.1133,17.0414,17.0594,417600.0
2010-12-02 10:50:00,18.97,19.01,18.93,19.0,380800.0,17.0594,17.0953,17.0234,17.0863,380800.0
2010-12-02 11:00:00,19.0,19.02,18.97,19.0,265600.0,17.0863,17.1043,17.0594,17.0863,265600.0
2010-12-02 11:10:00,19.0,19.02,18.99,19.0,278000.0,17.0863,17.1043,17.0773,17.0863,278000.0
2010-12-02 11:20:00,19.0,19.02,18.98,18.99,212400.0,17.0863,17.1043,17.0683,17.0773,212400.0
2010-12-02 11:30:00,18.99,19.01,18.97,19.0,214800.0,17.0773,17.0953,17.0594,17.0863,214800.0
2010-12-02 11:40:00,19.0,19.02,18.98,19.02,304800.0,17.0863,17.1043,17.0683,17.1043,304800.0
2010-12-02 11:50:00,19.02,19.06,19.01,19.05,298800.0,17.1043,17.1403,17.0953,17.1313,298800.0
2010-12-02 12:00:00,19.06,19.06,19.02,19.05,98800.0,17.1403,17.1403,17.1043,17.1313,98800.0
2010-12-02 12:10:00,19.05,19.05,19.02,19.03,144400.0,17.1313,17.1313,17.1043,17.1133,144400.0
2010-12-02 12:20:00,19.03,19.04,19.02,19.03,130800.0,17.1133,17.1223,17.1043,17.1133,130800.0
2010-12-02 12:30:00,19.03,19.04,19.01,19.03,117600.0,17.1133,17.1223,17.0953,17.1133,117600.0
2010-12-02 12:40:00,19.03,19.05,19.02,19.02,138000.0,17.1133,17.1313,17.1043,17.1043,138000.0
2010-12-02 12:50:00,19.03,19.04,19.0,19.03,124400.0,17.1133,17.1223,17.0863,17.1133,124400.0
2010-12-02 13:00:00,19.03,19.04,19.0,19.02,116000.0,17.1133,17.1223,17.0863,17.1043,116000.0
2010-12-02 13:10:00,19.02,19.04,19.0,19.04,119600.0,17.1043,17.1223,17.0863,17.1223,119600.0
2010-12-02 13:20:00,19.04,19.06,19.02,19.04,111600.0,17.1223,17.1403,17.1043,17.1223,111600.0
2010-12-02 13:30:00,19.04,19.06,19.01,19.05,195200.0,17.1223,17.1403,17.0953,17.1313,195200.0
2010-12-02 13:40:00,19.05,19.06,19.03,19.04,332000.0,17.1313,17.1403,17.1133,17.1223,332000.0
2010-12-02 13:50:00,19.04,19.05,19.04,19.05,167600.0,17.1223,17.1313,17.1223,17.1313,167600.0
2010-12-02 14:00:00,19.05,19.07,19.05,19.07,279200.0,17.1313,17.1493,17.1313,17.1493,279200.0
2010-12-02 14:10:00,19.07,19.08,19.06,19.08,262800.0,17.1493,17.1583,17.1403,17.1583,262800.0
2010-12-02 14:20:00,19.08,19.09,19.07,19.09,185600.0,17.1583,17.1673,17.1493,17.1673,185600.0
2010-12-02 14:30:00,19.09,19.11,19.08,19.1,359600.0,17.1673,17.1853,17.1583,17.1763,359600.0
2010-12-02 14:40:00,19.1,19.13,19.09,19.12,327600.0,17.1763,17.2032,17.1673,17.1942,327600.0
2010-12-02 14:50:00,19.12,19.13,19.09,19.09,4645200.0,17.1942,17.2032,17.1673,17.1673,4645200.0
2010-12-02 15:00:00,19.09,19.13,19.09,19.11,320800.0,17.1673,17.2032,17.1673,17.1853,320800.0
2010-12-02 15:10:00,19.11,19.13,19.1,19.1,253200.0,17.1853,17.2032,17.1763,17.1763,253200.0
2010-12-02 15:20:00,19.1,19.12,19.09,19.11,317600.0,17.1763,17.1942,17.1673,17.1853,317600.0
2010-12-02 15:30:00,19.11,19.13,19.1,19.12,414000.0,17.1853,17.2032,17.1763,17.1942,414000.0
2010-12-02 15:40:00,19.12,19.22,19.12,19.21,1260000.0,17.1942,17.2842,17.1942,17.2752,1260000.0
2010-12-02 15:50:00,19.21,19.27,19.21,19.25,2674000.0,17.2752,17.3291,17.2752,17.3111,2674000.0
2010-12-03 09:30:00,19.18,19.24,19.06,19.18,964000.0,17.2482,17.3022,17.1403,17.2482,964000.0
2010-12-03 09:40:00,19.18,19.28,19.17,19.24,543600.0,17.2482,17.3381,17.2392,17.3022,543600.0
2010-12-03 09:50:00,19.24,19.27,19.23,19.25,688400.0,17.3022,17.3291,17.2932,17.3111,688400.0
2010-12-03 10:00:00,19.25,19.29,19.24,19.24,546000.0,17.3111,17.3471,17.3022,17.3022,546000.0
2010-12-03 10:10:00,19.24,19.31,19.24,19.29,804000.0,17.3022,17.3651,17.3022,17.3471,804000.0
2010-12-03 10:20:00,19.29,19.31,19.27,19.31,445600.0,17.3471,17.3651,17.3291,17.3651,445600.0
2010-12-03 10:30:00,19.31,19.37,19.28,19.29,603200.0,17.3651,17.4191,17.3381,17.3471,603200.0
2010-12-03 10:40:00,19.29,19.3,19.18,19.21,590400.0,17.3471,17.3561,17.2482,17.2752,590400.0
2010-12-03 10:50:00,19.21,19.23,19.13,19.2,741200.0,17.2752,17.2932,17.2032,17.2662,741200.0
2010-12-03 11:00:00,19.19,19.21,19.17,19.18,356400.0,17.2572,17.2752,17.2392,17.2482,356400.0
2010-12-03 11:10:00,19.18,19.24,19.18,19.22,252800.0,17.2482,17.3022,17.2482,17.2842,252800.0
2010-12-03 11:20:00,19.22,19.24,19.18,19.19,221200.0,17.2842,17.3022,17.2482,17.2572,221200.0
2010-12-03 11:30:00,19.18,19.2,19.17,19.19,229200.0,17.2482,17.2662,17.2392,17.2572,229200.0
2010-12-03 11:40:00,19.19,19.21,19.18,19.19,274400.0,17.2572,17.2752,17.2482,17.2572,274400.0
2010-12-03 11:50:00,19.19,19.2,19.18,19.18,141600.0,17.2572,17.2662,17.2482,17.2482,141600.0
2010-12-03 12:00:00,19.18,19.18,19.16,19.17,254800.0,17.2482,17.2482,17.2302,17.2392,254800.0
2010-12-03 12:10:00,19.17,19.26,19.16,19.25,2346000.0,17.2392,17.3201,17.2302,17.3111,2346000.0
2010-12-03 12:20:00,19.24,19.27,19.24,19.27,262800.0,17.3022,17.3291,17.3022,17.3291,262800.0
2010-12-03 12:30:00,19.27,19.29,19.23,19.24,184000.0,17.3291,17.3471,17.2932,17.3022,184000.0
2010-12-03 12:40:00,19.23,19.24,19.19,19.22,317200.0,17.2932,17.3022,17.2572,17.2842,317200.0
2010-12-03 12:50:00,19.22,19.22,19.21,19.21,159600.0,17.2842,17.2842,17.2752,17.2752,159600.0
2010-12-03 13:00:00,19.21,19.23,19.21,19.21,268800.0,17.2752,17.2932,17.2752,17.2752,268800.0
2010-12-03 13:10:00,19.21,19.22,19.17,19.18,392800.0,17.2752,17.2842,17.2392,17.2482,392800.0
2010-12-03 13:20:00,19.18,19.19,19.16,19.19,306800.0,17.2482,17.2572,17.2302,17.2572,306800.0
2010-12-03 13:30:00,19.19,19.26,19.19,19.25,521600.0,17.2572,17.3201,17.2572,17.3111,521600.0
2010-12-03 13:40:00,19.25,19.26,19.24,19.25,178400.0,17.3111,17.3201,17.3022,17.3111,178400.0
2010-12-03 13:50:00,19.25,19.27,19.25,19.25,134400.0,17.3111,17.3291,17.3111,17.3111,134400.0
2010-12-03 14:00:00,19.25,19.27,19.24,19.26,185200.0,17.3111,17.3291,17.3022,17.3201,185200.0
2010-12-03 14:10:00,19.26,19.27,19.25,19.26,85200.0,17.3201,17.3291,17.3111,17.3201,85200.0
2010-12-03 14:20:00,19.26,19.26,19.25,19.26,119600.0,17.3201,17.3201,17.3111,17.3201,119600.0
2010-12-03 14:30:00,19.26,19.29,19.26,19.28,135600.0,17.3201,17.3471,17.3201,17.3381,135600.0
2010-12-03 14:40:00,19.28,19.3,19.27,19.28,171600.0,17.3381,17.3561,17.3291,17.3381,171600.0
2010-12-03 14:50:00,19.28,19.29,19.26,19.28,114400.0,17.3381,17.3471,17.3201,17.3381,114400.0
2010-12-03 15:00:00,19.28,19.29,19.25,19.25,200400.0,17.3381,17.3471,17.3111,17.3111,200400.0
2010-12-03 15:10:00,19.25,19.27,19.24,19.25,250000.0,17.3111,17.3291,17.3022,17.3111,250000.0
2010-12-03 15:20:00,19.25,19.29,19.25,19.29,219200.0,17.3111,17.3471,17.3111,17.3471,219200.0
2010-12-03 15:30:00,19.29,19.32,19.27,19.31,258400.0,17.3471,17.3741,17.3291,17.3651,258400.0
2010-12-03 15:40:00,19.31,19.39,19.3,19.39,685600.0,17.3651,17.437,17.3561,17.437,685600.0
2010-12-03 15:50:00,19.38,19.39,19.32,19.34,992800.0,17.4281,17.437,17.3741,17.3921,992800.0
2010-12-06 09:30:00,19.33,19.42,19.29,19.41,409600.0,17.3831,17.464,17.3471,17.455,409600.0
2010-12-06 09:40:00,19.4,19.41,19.36,19.38,326400.0,17.446,17.455,17.4101,17.4281,326400.0
2010-12-06 09:50:00,19.39,19.4,19.37,19.38,302000.0,17.437,17.446,17.4191,17.4281,302000.0
2010-12-06 10:00:00,19.38,19.39,19.36,19.38,383600.0,17.4281,17.437,17.4101,17.4281,383600.0
2010-12-06 10:10:00,19.38,19.41,19.37,19.41,300400.0,17.4281,17.455,17.4191,17.455,300400.0
2010-12-06 10:20:00,19.41,19.45,19.38,19.39,413600.0,17.455,17.491,17.4281,17.437,413600.0
2010-12-06 10:30:00,19.38,19.39,19.37,19.39,287200.0,17.4281,17.437,17.4191,17.437,287200.0
2010-12-06 10:40:00,19.39,19.43,19.38,19.38,319200.0,17.437,17.473,17.4281,17.4281,319200.0
2010-12-06 10:50:00,19.38,19.41,19.36,19.39,433600.0,17.4281,17.455,17.4101,17.437,433600.0
2010-12-06 11:00:00,19.39,19.39,19.37,19.38,242800.0,17.437,17.437,17.4191,17.4281,242800.0
2010-12-06 11:10:00,19.38,19.39,19.37,19.38,266400.0,17.4281,17.437,17.4191,17.4281,266400.0
2010-12-06 11:20:00,19.38,19.39,19.36,19.38,257200.0,17.4281,17.437,17.4101,17.4281,257200.0
2010-12-06 11:30:00,19.38,19.4,19.37,19.38,192400.0,17.4281,17.446,17.4191,17.4281,192400.0
2010-12-06 11:40:00,19.38,19.38,19.37,19.38,338400.0,17.4281,17.4281,17.4191,17.4281,338400.0
2010-12-06 11:50:00,19.38,19.39,19.37,19.38,226400.0,17.4281,17.437,17.4191,17.4281,226400.0
2010-12-06 12:00:00,19.38,19.39,19.37,19.38,229200.0,17.4281,17.437,17.4191,17.4281,229200.0
2010-12-06 12:10:00,19.38,19.39,19.37,19.38,211600.0,17.4281,17.437,17.4191,17.4281,211600.0
2010-12-06 12:20:00,19.38,19.39,19.38,19.38,208000.0,17.4281,17.437,17.4281,17.4281,208000.0
2010-12-06 12:30:00,19.38,19.4,19.38,19.38,177600.0,17.4281,17.446,17.4281,17.4281,177600.0
2010-12-06 12:40:00,19.38,19.39,19.38,19.38,144400.0,17.4281,17.437,17.4281,17.4281,144400.0
2010-12-06 12:50:00,19.38,19.39,19.38,19.38,201200.0,17.4281,17.437,17.4281,17.4281,201200.0
2010-12-06 13:00:00,19.38,19.39,19.38,19.38,172400.0,17.4281,17.437,17.4281,17.4281,172400.0
2010-12-06 13:10:00,19.38,19.39,19.38,19.39,277200.0,17.4281,17.437,17.4281,17.437,277200.0
2010-12-06 13:20:00,19.39,19.4,19.38,19.39,142400.0,17.437,17.446,17.4281,17.437,142400.0
2010-12-06 13:30:00,19.39,19.4,19.38,19.39,138800.0,17.437,17.446,17.4281,17.437,138800.0
2010-12-06 13:40:00,19.39,19.39,19.38,19.38,138800.0,17.437,17.437,17.4281,17.4281,138800.0
2010-12-06 13:50:00,19.38,19.4,19.38,19.39,236000.0,17.4281,17.446,17.4281,17.437,236000.0
2010-12-06 14:00:00,19.39,19.4,19.39,19.4,146000.0,17.437,17.446,17.437,17.446,146000.0
2010-12-06 14:10:00,19.4,19.41,19.39,19.39,180800.0,17.446,17.455,17.437,17.437,180800.0
2010-12-06 14:20:00,19.39,19.4,19.39,19.39,172400.0,17.437,17.446,17.437,17.437,172400.0
2010-12-06 14:30:00,19.39,19.42,19.39,19.4,237200.0,17.437,17.464,17.437,17.446,237200.0
2010-12-06 14:40:00,19.4,19.43,19.4,19.43,265200.0,17.446,17.473,17.446,17.473,265200.0
2010-12-06 14:50:00,19.43,19.44,19.42,19.43,266000.0,17.473,17.482,17.464,17.473,266000.0
2010-12-06 15:00:00,19.43,19.45,19.42,19.43,424000.0,17.473,17.491,17.464,17.473,424000.0
2010-12-06 15:10:00,19.43,19.46,19.41,19.46,524800.0,17.473,17.5,17.455,17.5,524800.0
2010-12-06 15:20:00,19.45,19.49,19.45,19.49,661600.0,17.491,17.527,17.491,17.527,661600.0
2010-12-06 15:30:00,19.49,19.51,19.48,19.5,710400.0,17.527,17.545,17.518,17.536,710400.0
2010-12-06 15:40:00,19.5,19.53,19.5,19.52,719600.0,17.536,17.5629,17.536,17.554,719600.0
2010-12-06 15:50:00,19.52,19.59,19.49,19.58,1929600.0,17.554,17.6169,17.527,17.6079,1929600.0
2010-12-07 09:30:00,19.75,19.94,19.7,19.86,1776000.0,17.7608,17.9317,17.7158,17.8597,1776000.0
2010-12-07 09:40:00,19.85,19.91,19.71,19.72,1175600.0,17.8507,17.9047,17.7248,17.7338,1175600.0
2010-12-07 09:50:00,19.72,19.72,19.59,19.59,842400.0,17.7338,17.7338,17.6169,17.6169,842400.0
2010-12-07 10:00:00,19.59,19.61,19.53,19.56,986000.0,17.6169,17.6349,17.5629,17.5899,986000.0
2010-12-07 10:10:00,19.55,19.55,19.44,19.45,792400.0,17.5809,17.5809,17.482,17.491,792400.0
2010-12-07 10:20:00,19.45,19.52,19.44,19.48,714000.0,17.491,17.554,17.482,17.518,714000.0
2010-12-07 10:30:00,19.47,19.48,19.39,19.45,1480000.0,17.509,17.518,17.437,17.491,1480000.0
2010-12-07 10:40:00,19.45,19.48,19.45,19.47,569600.0,17.491,17.518,17.491,17.509,569600.0
2010-12-07 10:50:00,19.47,19.47,19.43,19.45,536400.0,17.509,17.509,17.473,17.491,536400.0
2010-12-07 11:00:00,19.45,19.46,19.36,19.38,837600.0,17.491,17.5,17.4101,17.4281,837600.0
2010-12-07 11:10:00,19.38,19.46,19.37,19.43,306000.0,17.4281,17.5,17.4191,17.473,306000.0
2010-12-07 11:20:00,19.43,19.45,19.38,19.39,356800.0,17.473,17.491,17.4281,17.437,356800.0
2010-12-07 11:30:00,19.39,19.43,19.38,19.43,412400.0,17.437,17.473,17.4281,17.473,412400.0
2010-12-07 11:40:00,19.43,19.44,19.39,19.42,366400.0,17.473,17.482,17.437,17.464,366400.0
2010-12-07 11:50:00,19.43,19.44,19.4,19.4,293600.0,17.473,17.482,17.446,17.446,293600.0
2010-12-07 12:00:00,19.4,19.41,19.37,19.38,332000.0,17.446,17.455,17.4191,17.4281,332000.0
2010-12-07 12:10:00,19.37,19.42,19.36,19.4,236000.0,17.4191,17.464,17.4101,17.446,236000.0
2010-12-07 12:20:00,19.39,19.43,19.38,19.42,140400.0,17.437,17.473,17.4281,17.464,140400.0
2010-12-07 12:30:00,19.42,19.45,19.4,19.4,246800.0,17.464,17.491,17.446,17.446,246800.0
2010-12-07 12:40:00,19.4,19.41,19.36,19.36,278000.0,17.446,17.455,17.4101,17.4101,278000.0
2010-12-07 12:50:00,19.36,19.37,19.35,19.36,216000.0,17.4101,17.4191,17.4011,17.4101,216000.0
2010-12-07 13:00:00,19.36,19.39,19.36,19.38,288400.0,17.4101,17.437,17.4101,17.4281,288400.0
2010-12-07 13:10:00,19.38,19.38,19.33,19.33,414000.0,17.4281,17.4281,17.3831,17.3831,414000.0
2010-12-07 13:20:00,19.33,19.34,19.32,19.33,220800.0,17.3831,17.3921,17.3741,17.3831,220800.0
2010-12-07 13:30:00,19.33,19.34,19.28,19.28,348400.0,17.3831,17.3921,17.3381,17.3381,348400.0
2010-12-07 13:40:00,19.28,19.34,19.27,19.34,226400.0,17.3381,17.3921,17.3291,17.3921,226400.0
2010-12-07 13:50:00,19.34,19.35,19.28,19.28,312800.0,17.3921,17.4011,17.3381,17.3381,312800.0
2010-12-07 14:00:00,19.28,19.33,19.28,19.31,366000.0,17.3381,17.3831,17.3381,17.3651,366000.0
2010-12-07 14:10:00,19.31,19.31,19.28,19.29,268800.0,17.3651,17.3651,17.3381,17.3471,268800.0
2010-12-07 14:20:00,19.29,19.33,19.28,19.32,314000.0,17.3471,17.3831,17.3381,17.3741,314000.0
2010-12-07 14:30:00,19.32,19.32,19.29,19.3,404400.0,17.3741,17.3741,17.3471,17.3561,404400.0
2010-12-07 14:40:00,19.3,19.32,19.29,19.29,309600.0,17.3561,17.3741,17.3471,17.3471,309600.0
2010-12-07 14:50:00,19.29,19.29,19.23,19.25,694400.0,17.3471,17.3471,17.2932,17.3111,694400.0
2010-12-07 15:00:00,19.25,19.27,19.21,19.25,1282000.0,17.3111,17.3291,17.2752,17.3111,1282000.0
2010-12-07 15:10:00,19.25,19.26,19.22,19.23,726800.0,17.3111,17.3201,17.2842,17.2932,726800.0
2010-12-07 15:20:00,19.23,19.26,19.21,19.25,1635200.0,17.2932,17.3201,17.2752,17.3111,1635200.0
2010-12-07 15:30:00,19.25,19.28,19.25,19.27,801200.0,17.3111,17.3381,17.3111,17.3291,801200.0
2010-12-07 15:40:00,19.27,19.28,19.23,19.25,1036400.0,17.3291,17.3381,17.2932,17.3111,1036400.0
2010-12-07 15:50:00,19.25,19.27,19.2,19.22,1564000.0,17.3111,17.3291,17.2662,17.2842,1564000.0
2010-12-08 09:30:00,19.25,19.38,19.25,19.37,671200.0,17.3111,17.4281,17.3111,17.4191,671200.0
2010-12-08 09:40:00,19.36,19.41,19.35,19.38,440000.0,17.4101,17.455,17.4011,17.4281,440000.0
2010-12-08 09:50:00,19.38,19.39,19.34,19.37,375200.0,17.4281,17.437,17.3921,17.4191,375200.0
2010-12-08 10:00:00,19.38,19.39,19.34,19.36,317200.0,17.4281,17.437,17.3921,17.4101,317200.0
2010-12-08 10:10:00,19.36,19.39,19.33,19.36,311600.0,17.4101,17.437,17.3831,17.4101,311600.0
2010-12-08 10:20:00,19.36,19.38,19.34,19.37,254000.0,17.4101,17.4281,17.3921,17.4191,254000.0
2010-12-08 10:30:00,19.37,19.37,19.25,19.26,325600.0,17.4191,17.4191,17.3111,17.3201,325600.0
2010-12-08 10:40:00,19.26,19.32,19.25,19.28,248000.0,17.3201,17.3741,17.3111,17.3381,248000.0
2010-12-08 10:50:00,19.29,19.35,19.28,19.35,228400.0,17.3471,17.4011,17.3381,17.4011,228400.0
2010-12-08 11:00:00,19.35,19.35,19.3,19.32,264800.0,17.4011,17.4011,17.3561,17.3741,264800.0
2010-12-08 11:10:00,19.32,19.33,19.28,19.28,160800.0,17.3741,17.3831,17.3381,17.3381,160800.0
2010-12-08 11:20:00,19.28,19.32,19.28,19.31,187600.0,17.3381,17.3741,17.3381,17.3651,187600.0
2010-12-08 11:30:00,19.32,19.32,19.26,19.27,278000.0,17.3741,17.3741,17.3201,17.3291,278000.0
2010-12-08 11:40:00,19.27,19.31,19.26,19.31,193200.0,17.3291,17.3651,17.3201,17.3651,193200.0
2010-12-08 11:50:00,19.31,19.33,19.27,19.3,240400.0,17.3651,17.3831,17.3291,17.3561,240400.0
2010-12-08 12:00:00,19.3,19.34,19.29,19.32,154800.0,17.3561,17.3921,17.3471,17.3741,154800.0
2010-12-08 12:10:00,19.32,19.37,19.32,19.37,225600.0,17.3741,17.4191,17.3741,17.4191,225600.0
2010-12-08 12:20:00,19.37,19.4,19.35,19.38,410800.0,17.4191,17.446,17.4011,17.4281,410800.0
2010-12-08 12:30:00,19.38,19.42,19.38,19.4,466400.0,17.4281,17.464,17.4281,17.446,466400.0
2010-12-08 12:40:00,19.39,19.39,19.36,19.36,239200.0,17.437,17.437,17.4101,17.4101,239200.0
2010-12-08 12:50:00,19.36,19.39,19.36,19.38,265600.0,17.4101,17.437,17.4101,17.4281,265600.0
2010-12-08 13:00:00,19.38,19.39,19.37,19.38,168000.0,17.4281,17.437,17.4191,17.4281,168000.0
2010-12-08 13:10:00,19.38,19.4,19.38,19.39,377200.0,17.4281,17.446,17.4281,17.437,377200.0
2010-12-08 13:20:00,19.39,19.39,19.38,19.38,118400.0,17.437,17.437,17.4281,17.4281,118400.0
2010-12-08 13:30:00,19.39,19.4,19.38,19.4,198000.0,17.437,17.446,17.4281,17.446,198000.0
2010-12-08 13:40:00,19.4,19.42,19.38,19.4,243600.0,17.446,17.464,17.4281,17.446,243600.0
2010-12-08 13:50:00,19.4,19.42,19.4,19.42,275600.0,17.446,17.464,17.446,17.464,275600.0
2010-12-08 14:00:00,19.42,19.45,19.41,19.45,234800.0,17.464,17.491,17.455,17.491,234800.0
2010-12-08 14:10:00,19.45,19.48,19.45,19.48,264800.0,17.491,17.518,17.491,17.518,264800.0
2010-12-08 14:20:00,19.48,19.49,19.46,19.48,181600.0,17.518,17.527,17.5,17.518,181600.0
2010-12-08 14:30:00,19.48,19.52,19.48,19.5,293200.0,17.518,17.554,17.518,17.536,293200.0
2010-12-08 14:40:00,19.5,19.53,19.5,19.53,302400.0,17.536,17.5629,17.536,17.5629,302400.0
2010-12-08 14:50:00,19.52,19.54,19.5,19.51,449600.0,17.554,17.5719,17.536,17.545,449600.0
2010-12-08 15:00:00,19.51,19.52,19.48,19.5,374800.0,17.545,17.554,17.518,17.536,374800.0
2010-12-08 15:10:00,19.5,19.52,19.46,19.46,384000.0,17.536,17.554,17.5,17.5,384000.0
2010-12-08 15:20:00,19.46,19.49,19.46,19.47,267200.0,17.5,17.527,17.5,17.509,267200.0
2010-12-08 15:30:00,19.47,19.48,19.42,19.43,480400.0,17.509,17.518,17.464,17.473,480400.0
2010-12-08 15:40:00,19.43,19.48,19.43,19.47,527600.0,17.473,17.518,17.473,17.509,527600.0
2010-12-08 15:50:00,19.47,19.49,19.44,19.47,1149600.0,17.509,17.527,17.482,17.509,1149600.0
2010-12-09 09:30:00,19.54,19.61,19.47,19.49,598000.0,17.5719,17.6349,17.509,17.527,598000.0
2010-12-09 09:40:00,19.49,19.49,19.33,19.35,611600.0,17.527,17.527,17.3831,17.4011,611600.0
2010-12-09 09:50:00,19.36,19.5,19.36,19.48,575200.0,17.4101,17.536,17.4101,17.518,575200.0
2010-12-09 10:00:00,19.48,19.52,19.48,19.5,341600.0,17.518,17.554,17.518,17.536,341600.0
2010-12-09 10:10:00,19.5,19.52,19.48,19.51,284400.0,17.536,17.554,17.518,17.545,284400.0
2010-12-09 10:20:00,19.51,19.57,19.49,19.54,354000.0,17.545,17.5989,17.527,17.5719,354000.0
2010-12-09 10:30:00,19.55,19.56,19.54,19.56,242800.0,17.5809,17.5899,17.5719,17.5899,242800.0
2010-12-09 10:40:00,19.55,19.59,19.55,19.55,231200.0,17.5809,17.6169,17.5809,17.5809,231200.0
2010-12-09 10:50:00,19.55,19.55,19.48,19.5,276000.0,17.5809,17.5809,17.518,17.536,276000.0
2010-12-09 11:00:00,19.5,19.57,19.49,19.54,256800.0,17.536,17.5989,17.527,17.5719,256800.0
2010-12-09 11:10:00,19.54,19.57,19.53,19.55,198400.0,17.5719,17.5989,17.5629,17.5809,198400.0
2010-12-09 11:20:00,19.55,19.56,19.5,19.55,343200.0,17.5809,17.5899,17.536,17.5809,343200.0
2010-12-09 11:30:00,19.55,19.57,19.48,19.49,300800.0,17.5809,17.5989,17.518,17.527,300800.0
2010-12-09 11:40:00,19.49,19.5,19.47,19.48,198400.0,17.527,17.536,17.509,17.518,198400.0
2010-12-09 11:50:00,19.48,19.49,19.45,19.47,256800.0,17.518,17.527,17.491,17.509,256800.0
2010-12-09 12:00:00,19.47,19.5,19.47,19.5,198000.0,17.509,17.536,17.509,17.536,198000.0
2010-12-09 12:10:00,19.5,19.53,19.48,19.52,180800.0,17.536,17.5629,17.518,17.554,180800.0
2010-12-09 12:20:00,19.52,19.55,19.52,19.55,134400.0,17.554,17.5809,17.554,17.5809,134400.0
2010-12-09 12:30:00,19.55,19.55,19.51,19.53,107200.0,17.5809,17.5809,17.545,17.5629,107200.0
2010-12-09 12:40:00,19.53,19.57,19.52,19.56,196400.0,17.5629,17.5989,17.554,17.5899,196400.0
2010-12-09 12:50:00,19.57,19.59,19.56,19.59,161600.0,17.5989,17.6169,17.5899,17.6169,161600.0
2010-12-09 13:00:00,19.59,19.6,19.56,19.6,278000.0,17.6169,17.6259,17.5899,17.6259,278000.0
2010-12-09 13:10:00,19.6,19.61,19.59,19.6,192000.0,17.6259,17.6349,17.6169,17.6259,192000.0
2010-12-09 13:20:00,19.6,19.63,19.59,19.61,207200.0,17.6259,17.6529,17.6169,17.6349,207200.0
2010-12-09 13:30:00,19.62,19.63,19.59,19.6,238400.0,17.6439,17.6529,17.6169,17.6259,238400.0
2010-12-09 13:40:00,19.6,19.61,19.59,19.61,115200.0,17.6259,17.6349,17.6169,17.6349,115200.0
2010-12-09 13:50:00,19.61,19.62,19.58,19.62,235200.0,17.6349,17.6439,17.6079,17.6439,235200.0
2010-12-09 14:00:00,19.62,19.63,19.59,19.59,243200.0,17.6439,17.6529,17.6169,17.6169,243200.0
2010-12-09 14:10:00,19.59,19.6,19.57,19.6,265200.0,17.6169,17.6259,17.5989,17.6259,265200.0
2010-12-09 14:20:00,19.6,19.64,19.6,19.63,220800.0,17.6259,17.6619,17.6259,17.6529,220800.0
2010-12-09 14:30:00,19.63,19.63,19.61,19.62,220000.0,17.6529,17.6529,17.6349,17.6439,220000.0
2010-12-09 14:40:00,19.62,19.64,19.62,19.64,215600.0,17.6439,17.6619,17.6439,17.6619,215600.0
2010-12-09 14:50:00,19.64,19.68,19.64,19.66,332000.0,17.6619,17.6978,17.6619,17.6799,332000.0
2010-12-09 15:00:00,19.66,19.7,19.65,19.7,509200.0,17.6799,17.7158,17.6709,17.7158,509200.0
2010-12-09 15:10:00,19.7,19.7,19.66,19.68,372400.0,17.7158,17.7158,17.6799,17.6978,372400.0
2010-12-09 15:20:00,19.69,19.72,19.68,19.71,364400.0,17.7068,17.7338,17.6978,17.7248,364400.0
2010-12-09 15:30:00,19.71,19.75,19.69,19.74,554800.0,17.7248,17.7608,17.7068,17.7518,554800.0
2010-12-09 15:40:00,19.74,19.8,19.74,19.76,1158400.0,17.7518,17.8058,17.7518,17.7698,1158400.0
2010-12-09 15:50:00,19.76,19.78,19.75,19.78,1833600.0,17.7698,17.7878,17.7608,17.7878,1833600.0
2010-12-10 09:30:00,19.79,19.91,19.76,19.89,840800.0,17.7968,17.9047,17.7698,17.8867,840800.0
2010-12-10 09:40:00,19.89,19.93,19.88,19.92,452400.0,17.8867,17.9227,17.8777,17.9137,452400.0
2010-12-10 09:50:00,19.92,19.94,19.87,19.88,611200.0,17.9137,17.9317,17.8687,17.8777,611200.0
2010-12-10 10:00:00,19.88,19.91,19.86,19.89,779200.0,17.8777,17.9047,17.8597,17.8867,779200.0
2010-12-10 10:10:00,19.88,19.89,19.87,19.89,436400.0,17.8777,17.8867,17.8687,17.8867,436400.0
2010-12-10 10:20:00,19.89,19.95,19.88,19.9,490800.0,17.8867,17.9406,17.8777,17.8957,490800.0
2010-12-10 10:30:00,19.9,19.91,19.87,19.88,471200.0,17.8957,17.9047,17.8687,17.8777,471200.0
2010-12-10 10:40:00,19.88,19.9,19.86,19.89,452800.0,17.8777,17.8957,17.8597,17.8867,452800.0
2010-12-10 10:50:00,19.89,19.89,19.83,19.85,770800.0,17.8867,17.8867,17.8327,17.8507,770800.0
2010-12-10 11:00:00,19.85,19.87,19.82,19.86,565600.0,17.8507,17.8687,17.8237,17.8597,565600.0
2010-12-10 11:10:00,19.86,19.87,19.85,19.86,503600.0,17.8597,17.8687,17.8507,17.8597,503600.0
2010-12-10 11:20:00,19.86,19.86,19.82,19.82,302000.0,17.8597,17.8597,17.8237,17.8237,302000.0
2010-12-10 11:30:00,19.83,19.85,19.82,19.85,281600.0,17.8327,17.8507,17.8237,17.8507,281600.0
2010-12-10 11:40:00,19.84,19.84,19.79,19.82,325600.0,17.8417,17.8417,17.7968,17.8237,325600.0
2010-12-10 11:50:00,19.82,19.83,19.79,19.82,358000.0,17.8237,17.8327,17.7968,17.8237,358000.0
2010-12-10 12:00:00,19.82,19.89,19.82,19.86,349600.0,17.8237,17.8867,17.8237,17.8597,349600.0
2010-12-10 12:10:00,19.87,19.88,19.85,19.86,338800.0,17.8687,17.8777,17.8507,17.8597,338800.0
2010-12-10 12:20:00,19.86,19.86,19.82,19.84,414000.0,17.8597,17.8597,17.8237,17.8417,414000.0
2010-12-10 12:30:00,19.83,19.86,19.82,19.86,538000.0,17.8327,17.8597,17.8237,17.8597,538000.0
2010-12-10 12:40:00,19.86,19.92,19.85,19.92,379600.0,17.8597,17.9137,17.8507,17.9137,379600.0
2010-12-10 12:50:00,19.92,19.94,19.92,19.92,382800.0,17.9137,17.9317,17.9137,17.9137,382800.0
2010-12-10 13:00:00,19.92,19.92,19.9,19.92,465200.0,17.9137,17.9137,17.8957,17.9137,465200.0
2010-12-10 13:10:00,19.91,19.95,19.91,19.95,245200.0,17.9047,17.9406,17.9047,17.9406,245200.0
2010-12-10 13:20:00,19.94,19.96,19.93,19.95,267600.0,17.9317,17.9496,17.9227,17.9406,267600.0
2010-12-10 13:30:00,19.95,19.96,19.93,19.93,254000.0,17.9406,17.9496,17.9227,17.9227,254000.0
2010-12-10 13:40:00,19.93,19.96,19.93,19.95,159600.0,17.9227,17.9496,17.9227,17.9406,159600.0
2010-12-10 13:50:00,19.95,19.98,19.95,19.97,252800.0,17.9406,17.9676,17.9406,17.9586,252800.0
2010-12-10 14:00:00,19.97,19.98,19.95,19.98,296000.0,17.9586,17.9676,17.9406,17.9676,296000.0
2010-12-10 14:10:00,19.97,19.98,19.96,19.97,272400.0,17.9586,17.9676,17.9496,17.9586,272400.0
2010-12-10 14:20:00,19.97,19.99,19.97,19.97,406000.0,17.9586,17.9766,17.9586,17.9586,406000.0
2010-12-10 14:30:00,19.97,19.97,19.96,19.97,529200.0,17.9586,17.9586,17.9496,17.9586,529200.0
2010-12-10 14:40:00,19.97,19.99,19.96,19.98,489200.0,17.9586,17.9766,17.9496,17.9676,489200.0
2010-12-10 14:50:00,19.98,20.02,19.98,20.0,1284000.0,17.9676,18.0036,17.9676,17.9856,1284000.0
2010-12-10 15:00:00,20.0,20.01,19.99,20.0,924000.0,17.9856,17.9946,17.9766,17.9856,924000.0
2010-12-10 15:10:00,20.0,20.01,19.99,20.0,481200.0,17.9856,17.9946,17.9766,17.9856,481200.0
2010-12-10 15:20:00,20.0,20.0,19.99,20.0,640000.0,17.9856,17.9856,17.9766,17.9856,640000.0
2010-12-10 15:30:00,20.0,20.0,19.98,20.0,1145600.0,17.9856,17.9856,17.9676,17.9856,1145600.0
2010-12-10 15:40:00,20.0,20.01,19.99,20.0,1226400.0,17.9856,17.9946,17.9766,17.9856,1226400.0
2010-12-10 15:50:00,20.0,20.06,20.0,20.04,3020400.0,17.9856,18.0396,17.9856,18.0216,3020400.0
2010-12-13 09:30:00,20.08,20.15,19.88,19.96,2193600.0,18.0576,18.1205,17.8777,17.9496,2193600.0
2010-12-13 09:40:00,19.97,20.12,19.93,20.09,1498800.0,17.9586,18.0935,17.9227,18.0665,1498800.0
2010-12-13 09:50:00,20.09,20.14,20.05,20.13,1245200.0,18.0665,18.1115,18.0306,18.1025,1245200.0
2010-12-13 10:00:00,20.13,20.18,20.1,20.15,960800.0,18.1025,18.1475,18.0755,18.1205,960800.0
2010-12-13 10:10:00,20.15,20.3,20.13,20.3,1564800.0,18.1205,18.2554,18.1025,18.2554,1564800.0
2010-12-13 10:20:00,20.3,20.31,20.23,20.24,975200.0,18.2554,18.2644,18.1924,18.2014,975200.0
2010-12-13 10:30:00,20.25,20.29,20.23,20.24,875600.0,18.2104,18.2464,18.1924,18.2014,875600.0
2010-12-13 10:40:00,20.25,20.26,20.21,20.21,790800.0,18.2104,18.2194,18.1745,18.1745,790800.0
2010-12-13 10:50:00,20.22,20.23,20.15,20.21,454000.0,18.1835,18.1924,18.1205,18.1745,454000.0
2010-12-13 11:00:00,20.21,20.23,20.16,20.19,438400.0,18.1745,18.1924,18.1295,18.1565,438400.0
2010-12-13 11:10:00,20.19,20.23,20.17,20.23,368800.0,18.1565,18.1924,18.1385,18.1924,368800.0
2010-12-13 11:20:00,20.23,20.23,20.18,20.2,428000.0,18.1924,18.1924,18.1475,18.1655,428000.0
2010-12-13 11:30:00,20.2,20.23,20.19,20.21,350400.0,18.1655,18.1924,18.1565,18.1745,350400.0
2010-12-13 11:40:00,20.21,20.24,20.2,20.22,321600.0,18.1745,18.2014,18.1655,18.1835,321600.0
2010-12-13 11:50:00,20.23,20.25,20.18,20.2,530400.0,18.1924,18.2104,18.1475,18.1655,530400.0
2010-12-13 12:00:00,20.2,20.21,20.14,20.14,447600.0,18.1655,18.1745,18.1115,18.1115,447600.0
2010-12-13 12:10:00,20.14,20.18,20.13,20.17,399200.0,18.1115,18.1475,18.1025,18.1385,399200.0
2010-12-13 12:20:00,20.17,20.22,20.16,20.21,712800.0,18.1385,18.1835,18.1295,18.1745,712800.0
2010-12-13 12:30:00,20.21,20.24,20.18,20.23,341600.0,18.1745,18.2014,18.1475,18.1924,341600.0
2010-12-13 12:40:00,20.22,20.24,20.16,20.17,566400.0,18.1835,18.2014,18.1295,18.1385,566400.0
2010-12-13 12:50:00,20.18,20.23,20.15,20.21,1148000.0,18.1475,18.1924,18.1205,18.1745,1148000.0
2010-12-13 13:00:00,20.21,20.23,20.18,20.2,434400.0,18.1745,18.1924,18.1475,18.1655,434400.0
2010-12-13 13:10:00,20.2,20.29,20.2,20.29,307200.0,18.1655,18.2464,18.1655,18.2464,307200.0
2010-12-13 13:20:00,20.29,20.3,20.26,20.28,336800.0,18.2464,18.2554,18.2194,18.2374,336800.0
2010-12-13 13:30:00,20.28,20.29,20.25,20.26,358000.0,18.2374,18.2464,18.2104,18.2194,358000.0
2010-12-13 13:40:00,20.25,20.27,20.23,20.24,397200.0,18.2104,18.2284,18.1924,18.2014,397200.0
2010-12-13 13:50:00,20.24,20.28,20.24,20.27,223200.0,18.2014,18.2374,18.2014,18.2284,223200.0
2010-12-13 14:00:00,20.27,20.29,20.24,20.25,356400.0,18.2284,18.2464,18.2014,18.2104,356400.0
2010-12-13 14:10:00,20.25,20.27,20.24,20.25,450800.0,18.2104,18.2284,18.2014,18.2104,450800.0
2010-12-13 14:20:00,20.25,20.26,20.24,20.25,222800.0,18.2104,18.2194,18.2014,18.2104,222800.0
2010-12-13 14:30:00,20.25,20.27,20.25,20.26,165200.0,18.2104,18.2284,18.2104,18.2194,165200.0
2010-12-13 14:40:00,20.26,20.39,20.26,20.38,1838400.0,18.2194,18.3363,18.2194,18.3273,1838400.0
2010-12-13 14:50:00,20.39,20.41,20.34,20.41,870400.0,18.3363,18.3543,18.2914,18.3543,870400.0
2010-12-13 15:00:00,20.41,20.44,20.36,20.39,1266400.0,18.3543,18.3813,18.3094,18.3363,1266400.0
2010-12-13 15:10:00,20.38,20.42,20.3,20.35,2834000.0,18.3273,18.3633,18.2554,18.3004,2834000.0
2010-12-13 15:20:00,20.35,20.36,20.28,20.29,1325200.0,18.3004,18.3094,18.2374,18.2464,1325200.0
2010-12-13 15:30:00,20.29,20.32,20.27,20.31,688400.0,18.2464,18.2734,18.2284,18.2644,688400.0
2010-12-13 15:40:00,20.31,20.31,20.22,20.22,836800.0,18.2644,18.2644,18.1835,18.1835,836800.0
2010-12-13 15:50:00,20.22,20.24,20.2,20.22,2634000.0,18.1835,18.2014,18.1655,18.1835,2634000.0
2010-12-14 09:30:00,20.19,20.2,20.04,20.06,1362400.0,18.1565,18.1655,18.0216,18.0396,1362400.0
2010-12-14 09:40:00,20.06,20.16,20.06,20.11,600000.0,18.0396,18.1295,18.0396,18.0845,600000.0
2010-12-14 09:50:00,20.11,20.18,20.1,20.15,508000.0,18.0845,18.1475,18.0755,18.1205,508000.0
2010-12-14 10:00:00,20.16,20.18,20.12,20.16,418800.0,18.1295,18.1475,18.0935,18.1295,418800.0
2010-12-14 10:10:00,20.16,20.22,20.14,20.21,450000.0,18.1295,18.1835,18.1115,18.1745,450000.0
2010-12-14 10:20:00,20.21,20.25,20.18,20.21,394400.0,18.1745,18.2104,18.1475,18.1745,394400.0
2010-12-14 10:30:00,20.21,20.23,20.2,20.21,264400.0,18.1745,18.1924,18.1655,18.1745,264400.0
2010-12-14 10:40:00,20.21,20.21,20.14,20.15,556400.0,18.1745,18.1745,18.1115,18.1205,556400.0
2010-12-14 10:50:00,20.16,20.18,20.15,20.18,416400.0,18.1295,18.1475,18.1205,18.1475,416400.0
2010-12-14 11:00:00,20.17,20.23,20.17,20.22,325600.0,18.1385,18.1924,18.1385,18.1835,325600.0
2010-12-14 11:10:00,20.22,20.28,20.22,20.25,447600.0,18.1835,18.2374,18.1835,18.2104,447600.0
2010-12-14 11:20:00,20.25,20.26,20.2,20.21,529600.0,18.2104,18.2194,18.1655,18.1745,529600.0
2010-12-14 11:30:00,20.21,20.26,20.2,20.25,319600.0,18.1745,18.2194,18.1655,18.2104,319600.0
2010-12-14 11:40:00,20.25,20.3,20.25,20.25,579200.0,18.2104,18.2554,18.2104,18.2104,579200.0
2010-12-14 11:50:00,20.26,20.27,20.25,20.27,318000.0,18.2194,18.2284,18.2104,18.2284,318000.0
2010-12-14 12:00:00,20.27,20.28,20.24,20.26,350800.0,18.2284,18.2374,18.2014,18.2194,350800.0
2010-12-14 12:10:00,20.27,20.27,20.23,20.26,365600.0,18.2284,18.2284,18.1924,18.2194,365600.0
2010-12-14 12:20:00,20.26,20.28,20.26,20.27,182000.0,18.2194,18.2374,18.2194,18.2284,182000.0
2010-12-14 12:30:00,20.27,20.27,20.25,20.25,301200.0,18.2284,18.2284,18.2104,18.2104,301200.0
2010-12-14 12:40:00,20.25,20.27,20.23,20.25,448800.0,18.2104,18.2284,18.1924,18.2104,448800.0
2010-12-14 12:50:00,20.25,20.26,20.25,20.26,182800.0,18.2104,18.2194,18.2104,18.2194,182800.0
2010-12-14 13:00:00,20.26,20.26,20.25,20.26,123600.0,18.2194,18.2194,18.2104,18.2194,123600.0
2010-12-14 13:10:00,20.26,20.29,20.25,20.26,319200.0,18.2194,18.2464,18.2104,18.2194,319200.0
2010-12-14 13:20:00,20.26,20.26,20.25,20.25,314800.0,18.2194,18.2194,18.2104,18.2104,314800.0
2010-12-14 13:30:00,20.25,20.26,20.23,20.26,357600.0,18.2104,18.2194,18.1924,18.2194,357600.0
2010-12-14 13:40:00,20.26,20.27,20.22,20.23,271200.0,18.2194,18.2284,18.1835,18.1924,271200.0
2010-12-14 13:50:00,20.23,20.24,20.22,20.22,359200.0,18.1924,18.2014,18.1835,18.1835,359200.0
2010-12-14 14:00:00,20.22,20.25,20.2,20.2,736400.0,18.1835,18.2104,18.1655,18.1655,736400.0
2010-12-14 14:10:00,20.2,20.24,20.16,20.23,535200.0,18.1655,18.2014,18.1295,18.1924,535200.0
2010-12-14 14:20:00,20.23,20.24,20.18,20.21,719600.0,18.1924,18.2014,18.1475,18.1745,719600.0
2010-12-14 14:30:00,20.21,20.23,20.18,20.2,663200.0,18.1745,18.1924,18.1475,18.1655,663200.0
2010-12-14 14:40:00,20.2,20.2,20.14,20.16,852800.0,18.1655,18.1655,18.1115,18.1295,852800.0
2010-12-14 14:50:00,20.16,20.24,20.15,20.23,1170800.0,18.1295,18.2014,18.1205,18.1924,1170800.0
2010-12-14 15:00:00,20.23,20.23,20.2,20.21,722800.0,18.1924,18.1924,18.1655,18.1745,722800.0
2010-12-14 15:10:00,20.21,20.24,20.18,20.19,744000.0,18.1745,18.2014,18.1475,18.1565,744000.0
2010-12-14 15:20:00,20.19,20.24,20.17,20.19,1459600.0,18.1565,18.2014,18.1385,18.1565,1459600.0
2010-12-14 15:30:00,20.19,20.21,20.1,20.11,1035600.0,18.1565,18.1745,18.0755,18.0845,1035600.0
2010-12-14 15:40:00,20.11,20.11,20.05,20.06,1122000.0,18.0845,18.0845,18.0306,18.0396,1122000.0
2010-12-14 15:50:00,20.06,20.22,20.06,20.17,2730000.0,18.0396,18.1835,18.0396,18.1385,2730000.0
2010-12-15 09:30:00,20.05,20.1,19.93,19.95,853200.0,18.0306,18.0755,17.9227,17.9406,853200.0
2010-12-15 09:40:00,19.95,19.98,19.88,19.91,892800.0,17.9406,17.9676,17.8777,17.9047,892800.0
2010-12-15 09:50:00,19.91,20.01,19.91,19.98,805600.0,17.9047,17.9946,17.9047,17.9676,805600.0
2010-12-15 10:00:00,19.98,20.0,19.93,19.94,697600.0,17.9676,17.9856,17.9227,17.9317,697600.0
2010-12-15 10:10:00,19.93,19.99,19.93,19.97,770800.0,17.9227,17.9766,17.9227,17.9586,770800.0
2010-12-15 10:20:00,19.96,19.97,19.94,19.95,795200.0,17.9496,17.9586,17.9317,17.9406,795200.0
2010-12-15 10:30:00,19.96,19.96,19.89,19.89,613600.0,17.9496,17.9496,17.8867,17.8867,613600.0
2010-12-15 10:40:00,19.89,19.89,19.78,19.8,1406000.0,17.8867,17.8867,17.7878,17.8058,1406000.0
2010-12-15 10:50:00,19.79,19.84,19.79,19.81,597600.0,17.7968,17.8417,17.7968,17.8147,597600.0
2010-12-15 11:00:00,19.81,19.9,19.8,19.88,877200.0,17.8147,17.8957,17.8058,17.8777,877200.0
2010-12-15 11:10:00,19.88,19.9,19.76,19.76,889200.0,17.8777,17.8957,17.7698,17.7698,889200.0
2010-12-15 11:20:00,19.77,19.79,19.7,19.78,1119600.0,17.7788,17.7968,17.7158,17.7878,1119600.0
2010-12-15 11:30:00,19.78,19.78,19.76,19.78,496800.0,17.7878,17.7878,17.7698,17.7878,496800.0
2010-12-15 11:40:00,19.77,19.78,19.71,19.73,564800.0,17.7788,17.7878,17.7248,17.7428,564800.0
2010-12-15 11:50:00,19.72,19.74,19.68,19.69,410400.0,17.7338,17.7518,17.6978,17.7068,410400.0
2010-12-15 12:00:00,19.7,19.71,19.66,19.67,510000.0,17.7158,17.7248,17.6799,17.6888,510000.0
2010-12-15 12:10:00,19.67,19.68,19.6,19.6,657600.0,17.6888,17.6978,17.6259,17.6259,657600.0
2010-12-15 12:20:00,19.6,19.6,19.47,19.49,1399200.0,17.6259,17.6259,17.509,17.527,1399200.0
2010-12-15 12:30:00,19.49,19.52,19.38,19.41,1790400.0,17.527,17.554,17.4281,17.455,1790400.0
2010-12-15 12:40:00,19.41,19.45,19.38,19.38,1997600.0,17.455,17.491,17.4281,17.4281,1997600.0
2010-12-15 12:50:00,19.38,19.39,19.33,19.37,1643600.0,17.4281,17.437,17.3831,17.4191,1643600.0
2010-12-15 13:00:00,19.37,19.47,19.33,19.46,1834400.0,17.4191,17.509,17.3831,17.5,1834400.0
2010-12-15 13:10:00,19.46,19.54,19.41,19.53,1521600.0,17.5,17.5719,17.455,17.5629,1521600.0
2010-12-15 13:20:00,19.54,19.57,19.5,19.55,851600.0,17.5719,17.5989,17.536,17.5809,851600.0
2010-12-15 13:30:00,19.56,19.6,19.55,19.59,534000.0,17.5899,17.6259,17.5809,17.6169,534000.0
2010-12-15 13:40:00,19.59,19.59,19.52,19.52,536400.0,17.6169,17.6169,17.554,17.554,536400.0
2010-12-15 13:50:00,19.53,19.53,19.46,19.46,495200.0,17.5629,17.5629,17.5,17.5,495200.0
2010-12-15 14:00:00,19.47,19.5,19.43,19.43,400000.0,17.509,17.536,17.473,17.473,400000.0
2010-12-15 14:10:00,19.44,19.49,19.41,19.47,668000.0,17.482,17.527,17.455,17.509,668000.0
2010-12-15 14:20:00,19.48,19.48,19.42,19.42,637200.0,17.518,17.518,17.464,17.464,637200.0
2010-12-15 14:30:00,19.42,19.42,19.37,19.39,1327600.0,17.464,17.464,17.4191,17.437,1327600.0
2010-12-15 14:40:00,19.39,19.44,19.37,19.42,1036000.0,17.437,17.482,17.4191,17.464,1036000.0
2010-12-15 14:50:00,19.42,19.42,19.3,19.32,937600.0,17.464,17.464,17.3561,17.3741,937600.0
2010-12-15 15:00:00,19.32,19.33,19.28,19.28,994800.0,17.3741,17.3831,17.3381,17.3381,994800.0
2010-12-15 15:10:00,19.28,19.28,19.25,19.27,1442000.0,17.3381,17.3381,17.3111,17.3291,1442000.0
2010-12-15 15:20:00,19.27,19.29,19.22,19.27,1619600.0,17.3291,17.3471,17.2842,17.3291,1619600.0
2010-12-15 15:30:00,19.27,19.35,19.26,19.35,1055600.0,17.3291,17.4011,17.3201,17.4011,1055600.0
2010-12-15 15:40:00,19.35,19.38,19.24,19.24,2398400.0,17.4011,17.4281,17.3022,17.3022,2398400.0
2010-12-15 15:50:00,19.24,19.27,19.19,19.25,3838000.0,17.3022,17.3291,17.2572,17.3111,3838000.0
2010-12-16 09:30:00,19.3,19.41,19.23,19.26,1672400.0,17.3561,17.455,17.2932,17.3201,1672400.0
2010-12-16 09:40:00,19.26,19.37,19.25,19.26,1202000.0,17.3201,17.4191,17.3111,17.3201,1202000.0
2010-12-16 09:50:00,19.26,19.38,19.24,19.32,831600.0,17.3201,17.4281,17.3022,17.3741,831600.0
2010-12-16 10:00:00,19.33,19.44,19.31,19.44,945600.0,17.3831,17.482,17.3651,17.482,945600.0
2010-12-16 10:10:00,19.43,19.49,19.43,19.49,919200.0,17.473,17.527,17.473,17.527,919200.0
2010-12-16 10:20:00,19.5,19.52,19.47,19.48,749200.0,17.536,17.554,17.509,17.518,749200.0
2010-12-16 10:30:00,19.49,19.51,19.45,19.49,646400.0,17.527,17.545,17.491,17.527,646400.0
2010-12-16 10:40:00,19.49,19.55,19.49,19.51,530400.0,17.527,17.5809,17.527,17.545,530400.0
2010-12-16 10:50:00,19.51,19.53,19.48,19.5,500800.0,17.545,17.5629,17.518,17.536,500800.0
2010-12-16 11:00:00,19.5,19.5,19.45,19.48,606400.0,17.536,17.536,17.491,17.518,606400.0
2010-12-16 11:10:00,19.48,19.51,19.47,19.5,539200.0,17.518,17.545,17.509,17.536,539200.0
2010-12-16 11:20:00,19.5,19.51,19.48,19.51,451200.0,17.536,17.545,17.518,17.545,451200.0
2010-12-16 11:30:00,19.51,19.51,19.48,19.48,480000.0,17.545,17.545,17.518,17.518,480000.0
2010-12-16 11:40:00,19.49,19.5,19.43,19.48,514400.0,17.527,17.536,17.473,17.518,514400.0
2010-12-16 11:50:00,19.48,19.51,19.47,19.5,389200.0,17.518,17.545,17.509,17.536,389200.0
2010-12-16 12:00:00,19.51,19.52,19.5,19.51,300800.0,17.545,17.554,17.536,17.545,300800.0
2010-12-16 12:10:00,19.51,19.52,19.46,19.46,238800.0,17.545,17.554,17.5,17.5,238800.0
2010-12-16 12:20:00,19.46,19.51,19.45,19.5,439600.0,17.5,17.545,17.491,17.536,439600.0
2010-12-16 12:30:00,19.5,19.52,19.49,19.51,425600.0,17.536,17.554,17.527,17.545,425600.0
2010-12-16 12:40:00,19.51,19.55,19.51,19.53,440800.0,17.545,17.5809,17.545,17.5629,440800.0
2010-12-16 12:50:00,19.53,19.57,19.53,19.55,368800.0,17.5629,17.5989,17.5629,17.5809,368800.0
2010-12-16 13:00:00,19.55,19.56,19.53,19.55,310000.0,17.5809,17.5899,17.5629,17.5809,310000.0
2010-12-16 13:10:00,19.54,19.57,19.53,19.54,386000.0,17.5719,17.5989,17.5629,17.5719,386000.0
2010-12-16 13:20:00,19.53,19.55,19.5,19.51,341200.0,17.5629,17.5809,17.536,17.545,341200.0
2010-12-16 13:30:00,19.51,19.52,19.45,19.46,287600.0,17.545,17.554,17.491,17.5,287600.0
2010-12-16 13:40:00,19.46,19.48,19.45,19.48,219600.0,17.5,17.518,17.491,17.518,219600.0
2010-12-16 13:50:00,19.48,19.54,19.48,19.54,576400.0,17.518,17.5719,17.518,17.5719,576400.0
2010-12-16 14:00:00,19.54,19.88,19.54,19.73,3903600.0,17.5719,17.8777,17.5719,17.7428,3903600.0
2010-12-16 14:10:00,19.74,19.78,19.26,19.28,5708800.0,17.7518,17.7878,17.3201,17.3381,5708800.0
2010-12-16 14:20:00,19.28,19.28,18.35,18.54,13556000.0,17.3381,17.3381,16.5018,16.6727,13556000.0
2010-12-16 14:30:00,18.54,18.57,17.91,18.01,16006400.0,16.6727,16.6996,16.1061,16.196,16006400.0
2010-12-16 14:40:00,18.01,18.3,17.87,17.96,14469600.0,16.196,16.4568,16.0701,16.1511,14469600.0
2010-12-16 14:50:00,17.95,18.06,17.17,17.18,21570400.0,16.1421,16.241,15.4406,15.4496,21570400.0
2010-12-16 15:00:00,17.18,17.23,16.65,16.85,28496800.0,15.4496,15.4946,14.973,15.1529,28496800.0
2010-12-16 15:10:00,16.86,17.25,16.82,17.19,20426000.0,15.1619,15.5126,15.1259,15.4586,20426000.0
2010-12-16 15:20:00,17.19,17.19,16.85,17.15,14109600.0,15.4586,15.4586,15.1529,15.4227,14109600.0
2010-12-16 15:30:00,17.15,17.26,17.06,17.22,10953600.0,15.4227,15.5216,15.3417,15.4856,10953600.0
2010-12-16 15:40:00,17.22,17.22,16.95,16.99,12880000.0,15.4856,15.4856,15.2428,15.2788,12880000.0
2010-12-16 15:50:00,17.0,17.0,16.77,16.78,17897200.0,15.2878,15.2878,15.0809,15.0899,17897200.0
2010-12-17 09:30:00,17.05,17.15,16.73,16.9,21159600.0,15.3327,15.4227,15.045,15.1978,21159600.0
2010-12-17 09:40:00,16.9,17.0,16.82,16.94,10049200.0,15.1978,15.2878,15.1259,15.2338,10049200.0
2010-12-17 09:50:00,16.94,16.95,16.68,16.79,10292000.0,15.2338,15.2428,15.0,15.0989,10292000.0
2010-12-17 10:00:00,16.78,16.85,16.69,16.73,6331200.0,15.0899,15.1529,15.009,15.045,6331200.0
2010-12-17 10:10:00,16.73,16.85,16.63,16.84,10070800.0,15.045,15.1529,14.955,15.1439,10070800.0
2010-12-17 10:20:00,16.84,16.96,16.82,16.92,6819600.0,15.1439,15.2518,15.1259,15.2158,6819600.0
2010-12-17 10:30:00,16.92,16.95,16.79,16.85,5796400.0,15.2158,15.2428,15.0989,15.1529,5796400.0
2010-12-17 10:40:00,16.85,16.93,16.85,16.86,4004000.0,15.1529,15.2248,15.1529,15.1619,4004000.0
2010-12-17 10:50:00,16.86,17.02,16.82,16.99,5036400.0,15.1619,15.3058,15.1259,15.2788,5036400.0
2010-12-17 11:00:00,16.99,17.0,16.91,16.92,4529200.0,15.2788,15.2878,15.2068,15.2158,4529200.0
2010-12-17 11:10:00,16.93,16.93,16.85,16.89,4458800.0,15.2248,15.2248,15.1529,15.1888,4458800.0
2010-12-17 11:20:00,16.9,16.99,16.88,16.97,2037200.0,15.1978,15.2788,15.1799,15.2608,2037200.0
2010-12-17 11:30:00,16.97,16.99,16.89,16.9,1756400.0,15.2608,15.2788,15.1888,15.1978,1756400.0
2010-12-17 11:40:00,16.9,16.98,16.9,16.97,1653200.0,15.1978,15.2698,15.1978,15.2608,1653200.0
2010-12-17 11:50:00,16.97,16.98,16.91,16.96,1955600.0,15.2608,15.2698,15.2068,15.2518,1955600.0
2010-12-17 12:00:00,16.96,17.0,16.93,16.94,2472800.0,15.2518,15.2878,15.2248,15.2338,2472800.0
2010-12-17 12:10:00,16.94,16.95,16.87,16.89,1839200.0,15.2338,15.2428,15.1709,15.1888,1839200.0
2010-12-17 12:20:00,16.89,16.93,16.89,16.91,872000.0,15.1888,15.2248,15.1888,15.2068,872000.0
2010-12-17 12:30:00,16.9,16.98,16.89,16.96,1538000.0,15.1978,15.2698,15.1888,15.2518,1538000.0
2010-12-17 12:40:00,16.97,16.99,16.94,16.98,1758000.0,15.2608,15.2788,15.2338,15.2698,1758000.0
2010-12-17 12:50:00,16.97,17.07,16.95,17.03,4034400.0,15.2608,15.3507,15.2428,15.3147,4034400.0
2010-12-17 13:00:00,17.03,17.12,16.99,17.01,4226400.0,15.3147,15.3957,15.2788,15.2968,4226400.0
2010-12-17 13:10:00,17.01,17.04,16.97,17.02,2102400.0,15.2968,15.3237,15.2608,15.3058,2102400.0
2010-12-17 13:20:00,17.02,17.02,16.92,16.93,2376000.0,15.3058,15.3058,15.2158,15.2248,2376000.0
2010-12-17 13:30:00,16.94,16.97,16.9,16.93,1567200.0,15.2338,15.2608,15.1978,15.2248,1567200.0
2010-12-17 13:40:00,16.93,16.96,16.92,16.95,1238400.0,15.2248,15.2518,15.2158,15.2428,1238400.0
2010-12-17 13:50:00,16.95,16.95,16.92,16.94,1427600.0,15.2428,15.2428,15.2158,15.2338,1427600.0
2010-12-17 14:00:00,16.94,17.03,16.94,16.98,2442800.0,15.2338,15.3147,15.2338,15.2698,2442800.0
2010-12-17 14:10:00,16.99,17.01,16.94,16.96,1314400.0,15.2788,15.2968,15.2338,15.2518,1314400.0
2010-12-17 14:20:00,16.96,16.97,16.93,16.93,950400.0,15.2518,15.2608,15.2248,15.2248,950400.0
2010-12-17 14:30:00,16.93,16.95,16.91,16.92,2015200.0,15.2248,15.2428,15.2068,15.2158,2015200.0
2010-12-17 14:40:00,16.92,16.94,16.9,16.91,1456000.0,15.2158,15.2338,15.1978,15.2068,1456000.0
2010-12-17 14:50:00,16.91,16.92,16.88,16.9,1307200.0,15.2068,15.2158,15.1799,15.1978,1307200.0
2010-12-17 15:00:00,16.9,16.91,16.88,16.9,1467600.0,15.1978,15.2068,15.1799,15.1978,1467600.0
2010-12-17 15:10:00,16.9,16.91,16.88,16.88,2363200.0,15.1978,15.2068,15.1799,15.1799,2363200.0
2010-12-17 15:20:00,16.88,16.89,16.81,16.81,3018000.0,15.1799,15.1888,15.1169,15.1169,3018000.0
2010-12-17 15:30:00,16.81,16.83,16.79,16.8,2870400.0,15.1169,15.1349,15.0989,15.1079,2870400.0
2010-12-17 15:40:00,16.8,16.81,16.76,16.78,4014400.0,15.1079,15.1169,15.0719,15.0899,4014400.0
2010-12-17 15:50:00,16.78,16.79,16.72,16.75,7164400.0,15.0899,15.0989,15.036,15.0629,7164400.0
2010-12-20 09:30:00,16.88,16.92,16.75,16.85,4835200.0,15.1799,15.2158,15.0629,15.1529,4835200.0
2010-12-20 09:40:00,16.85,17.03,16.75,16.95,5684000.0,15.1529,15.3147,15.0629,15.2428,5684000.0
2010-12-20 09:50:00,16.95,16.99,16.84,16.86,2705200.0,15.2428,15.2788,15.1439,15.1619,2705200.0
2010-12-20 10:00:00,16.86,16.99,16.82,16.98,2487600.0,15.1619,15.2788,15.1259,15.2698,2487600.0
2010-12-20 10:10:00,16.98,17.04,16.95,17.0,2516400.0,15.2698,15.3237,15.2428,15.2878,2516400.0
2010-12-20 10:20:00,17.0,17.03,16.93,17.02,1701600.0,15.2878,15.3147,15.2248,15.3058,1701600.0
2010-12-20 10:30:00,17.02,17.02,16.96,16.97,1784800.0,15.3058,15.3058,15.2518,15.2608,1784800.0
2010-12-20 10:40:00,16.97,16.98,16.94,16.96,944000.0,15.2608,15.2698,15.2338,15.2518,944000.0
2010-12-20 10:50:00,16.96,16.97,16.93,16.93,1411200.0,15.2518,15.2608,15.2248,15.2248,1411200.0
2010-12-20 11:00:00,16.93,16.95,16.79,16.81,2778400.0,15.2248,15.2428,15.0989,15.1169,2778400.0
2010-12-20 11:10:00,16.81,16.92,16.79,16.9,1359600.0,15.1169,15.2158,15.0989,15.1978,1359600.0
2010-12-20 11:20:00,16.9,16.91,16.86,16.88,1061600.0,15.1978,15.2068,15.1619,15.1799,1061600.0
2010-12-20 11:30:00,16.88,16.88,16.84,16.86,891600.0,15.1799,15.1799,15.1439,15.1619,891600.0
2010-12-20 11:40:00,16.86,16.86,16.83,16.84,844800.0,15.1619,15.1619,15.1349,15.1439,844800.0
2010-12-20 11:50:00,16.84,16.88,16.82,16.83,1362800.0,15.1439,15.1799,15.1259,15.1349,1362800.0
2010-12-20 12:00:00,16.83,16.83,16.82,16.82,705600.0,15.1349,15.1349,15.1259,15.1259,705600.0
2010-12-20 12:10:00,16.82,16.88,16.82,16.87,912400.0,15.1259,15.1799,15.1259,15.1709,912400.0
2010-12-20 12:20:00,16.87,16.87,16.82,16.84,703600.0,15.1709,15.1709,15.1259,15.1439,703600.0
2010-12-20 12:30:00,16.84,16.86,16.83,16.85,660800.0,15.1439,15.1619,15.1349,15.1529,660800.0
2010-12-20 12:40:00,16.86,16.92,16.86,16.9,1054400.0,15.1619,15.2158,15.1619,15.1978,1054400.0
2010-12-20 12:50:00,16.9,16.91,16.89,16.91,1405200.0,15.1978,15.2068,15.1888,15.2068,1405200.0
2010-12-20 13:00:00,16.91,16.92,16.89,16.9,1182000.0,15.2068,15.2158,15.1888,15.1978,1182000.0
2010-12-20 13:10:00,16.9,16.9,16.85,16.87,751600.0,15.1978,15.1978,15.1529,15.1709,751600.0
2010-12-20 13:20:00,16.87,16.91,16.87,16.89,695200.0,15.1709,15.2068,15.1709,15.1888,695200.0
2010-12-20 13:30:00,16.89,16.91,16.88,16.89,916800.0,15.1888,15.2068,15.1799,15.1888,916800.0
2010-12-20 13:40:00,16.89,16.89,16.87,16.89,856800.0,15.1888,15.1888,15.1709,15.1888,856800.0
2010-12-20 13:50:00,16.89,16.9,16.88,16.89,691600.0,15.1888,15.1978,15.1799,15.1888,691600.0
2010-12-20 14:00:00,16.89,16.9,16.86,16.87,969600.0,15.1888,15.1978,15.1619,15.1709,969600.0
2010-12-20 14:10:00,16.87,16.93,16.87,16.93,1202000.0,15.1709,15.2248,15.1709,15.2248,1202000.0
2010-12-20 14:20:00,16.93,16.97,16.9,16.95,1662800.0,15.2248,15.2608,15.1978,15.2428,1662800.0
2010-12-20 14:30:00,16.95,16.96,16.93,16.95,1396400.0,15.2428,15.2518,15.2248,15.2428,1396400.0
2010-12-20 14:40:00,16.95,16.99,16.94,16.96,1556400.0,15.2428,15.2788,15.2338,15.2518,1556400.0
2010-12-20 14:50:00,16.96,16.99,16.94,16.99,1213200.0,15.2518,15.2788,15.2338,15.2788,1213200.0
2010-12-20 15:00:00,16.99,17.03,16.99,17.0,2275600.0,15.2788,15.3147,15.2788,15.2878,2275600.0
2010-12-20 15:10:00,17.0,17.03,16.98,17.01,1315600.0,15.2878,15.3147,15.2698,15.2968,1315600.0
2010-12-20 15:20:00,17.01,17.01,16.96,17.0,1078000.0,15.2968,15.2968,15.2518,15.2878,1078000.0
2010-12-20 15:30:00,17.0,17.02,16.98,17.0,1395200.0,15.2878,15.3058,15.2698,15.2878,1395200.0
2010-12-20 15:40:00,17.0,17.06,16.99,17.02,1993200.0,15.2878,15.3417,15.2788,15.3058,1993200.0
2010-12-20 15:50:00,17.02,17.03,16.98,16.99,2599600.0,15.3058,15.3147,15.2698,15.2788,2599600.0
2010-12-21 09:30:00,17.17,17.18,17.06,17.13,3016000.0,15.4406,15.4496,15.3417,15.4047,3016000.0
2010-12-21 09:40:00,17.13,17.18,17.13,17.16,1278400.0,15.4047,15.4496,15.4047,15.4317,1278400.0
2010-12-21 09:50:00,17.16,17.21,17.13,17.16,1646800.0,15.4317,15.4766,15.4047,15.4317,1646800.0
2010-12-21 10:00:00,17.16,17.19,17.13,17.15,1263200.0,15.4317,15.4586,15.4047,15.4227,1263200.0
2010-12-21 10:10:00,17.15,17.17,17.06,17.11,3161200.0,15.4227,15.4406,15.3417,15.3867,3161200.0
2010-12-21 10:20:00,17.11,17.15,17.1,17.14,895600.0,15.3867,15.4227,15.3777,15.4137,895600.0
2010-12-21 10:30:00,17.14,17.16,17.13,17.13,633600.0,15.4137,15.4317,15.4047,15.4047,633600.0
2010-12-21 10:40:00,17.13,17.15,17.1,17.11,2174800.0,15.4047,15.4227,15.3777,15.3867,2174800.0
2010-12-21 10:50:00,17.11,17.13,17.09,17.11,879600.0,15.3867,15.4047,15.3687,15.3867,879600.0
2010-12-21 11:00:00,17.11,17.14,16.98,16.98,2931200.0,15.3867,15.4137,15.2698,15.2698,2931200.0
2010-12-21 11:10:00,16.98,17.09,16.97,17.06,1699200.0,15.2698,15.3687,15.2608,15.3417,1699200.0
2010-12-21 11:20:00,17.06,17.08,17.02,17.08,695600.0,15.3417,15.3597,15.3058,15.3597,695600.0
2010-12-21 11:30:00,17.08,17.1,17.04,17.05,840400.0,15.3597,15.3777,15.3237,15.3327,840400.0
2010-12-21 11:40:00,17.05,17.07,17.01,17.04,771200.0,15.3327,15.3507,15.2968,15.3237,771200.0
2010-12-21 11:50:00,17.04,17.06,17.0,17.0,806000.0,15.3237,15.3417,15.2878,15.2878,806000.0
2010-12-21 12:00:00,17.01,17.04,17.0,17.02,476800.0,15.2968,15.3237,15.2878,15.3058,476800.0
2010-12-21 12:10:00,17.02,17.06,17.01,17.05,512800.0,15.3058,15.3417,15.2968,15.3327,512800.0
2010-12-21 12:20:00,17.06,17.08,17.05,17.06,587600.0,15.3417,15.3597,15.3327,15.3417,587600.0
2010-12-21 12:30:00,17.06,17.08,17.04,17.06,436800.0,15.3417,15.3597,15.3237,15.3417,436800.0
2010-12-21 12:40:00,17.06,17.08,17.05,17.07,561600.0,15.3417,15.3597,15.3327,15.3507,561600.0
2010-12-21 12:50:00,17.06,17.07,17.05,17.05,350800.0,15.3417,15.3507,15.3327,15.3327,350800.0
2010-12-21 13:00:00,17.05,17.07,17.05,17.05,328400.0,15.3327,15.3507,15.3327,15.3327,328400.0
2010-12-21 13:10:00,17.06,17.06,17.05,17.06,348000.0,15.3417,15.3417,15.3327,15.3417,348000.0
2010-12-21 13:20:00,17.06,17.06,17.01,17.03,578800.0,15.3417,15.3417,15.2968,15.3147,578800.0
2010-12-21 13:30:00,17.03,17.06,17.01,17.02,475600.0,15.3147,15.3417,15.2968,15.3058,475600.0
2010-12-21 13:40:00,17.02,17.06,17.01,17.04,610400.0,15.3058,15.3417,15.2968,15.3237,610400.0
2010-12-21 13:50:00,17.04,17.05,17.03,17.03,650400.0,15.3237,15.3327,15.3147,15.3147,650400.0
2010-12-21 14:00:00,17.03,17.04,17.02,17.03,312800.0,15.3147,15.3237,15.3058,15.3147,312800.0
2010-12-21 14:10:00,17.03,17.05,17.03,17.04,539600.0,15.3147,15.3327,15.3147,15.3237,539600.0
2010-12-21 14:20:00,17.04,17.04,17.01,17.02,882800.0,15.3237,15.3237,15.2968,15.3058,882800.0
2010-12-21 14:30:00,17.02,17.04,17.01,17.02,637200.0,15.3058,15.3237,15.2968,15.3058,637200.0
2010-12-21 14:40:00,17.02,17.04,17.01,17.01,790400.0,15.3058,15.3237,15.2968,15.2968,790400.0
2010-12-21 14:50:00,17.01,17.02,16.99,17.0,1308800.0,15.2968,15.3058,15.2788,15.2878,1308800.0
2010-12-21 15:00:00,17.0,17.01,16.97,16.98,1117600.0,15.2878,15.2968,15.2608,15.2698,1117600.0
2010-12-21 15:10:00,16.97,17.02,16.97,17.02,856800.0,15.2608,15.3058,15.2608,15.3058,856800.0
2010-12-21 15:20:00,17.02,17.04,17.02,17.04,928000.0,15.3058,15.3237,15.3058,15.3237,928000.0
2010-12-21 15:30:00,17.04,17.04,17.01,17.02,1050400.0,15.3237,15.3237,15.2968,15.3058,1050400.0
2010-12-21 15:40:00,17.02,17.03,16.99,17.0,1391200.0,15.3058,15.3147,15.2788,15.2878,1391200.0
2010-12-21 15:50:00,17.0,17.01,16.99,17.01,2151600.0,15.2878,15.2968,15.2788,15.2968,2151600.0
2010-12-22 09:30:00,17.07,17.13,17.04,17.08,1508000.0,15.3507,15.4047,15.3237,15.3597,1508000.0
2010-12-22 09:40:00,17.08,17.09,17.02,17.07,784000.0,15.3597,15.3687,15.3058,15.3507,784000.0
2010-12-22 09:50:00,17.07,17.08,17.03,17.04,552400.0,15.3507,15.3597,15.3147,15.3237,552400.0
2010-12-22 10:00:00,17.04,17.07,17.04,17.05,566400.0,15.3237,15.3507,15.3237,15.3327,566400.0
2010-12-22 10:10:00,17.06,17.09,17.05,17.09,695600.0,15.3417,15.3687,15.3327,15.3687,695600.0
2010-12-22 10:20:00,17.09,17.11,17.06,17.07,525200.0,15.3687,15.3867,15.3417,15.3507,525200.0
2010-12-22 10:30:00,17.07,17.09,17.05,17.06,374000.0,15.3507,15.3687,15.3327,15.3417,374000.0
2010-12-22 10:40:00,17.07,17.09,17.06,17.09,379200.0,15.3507,15.3687,15.3417,15.3687,379200.0
2010-12-22 10:50:00,17.08,17.13,17.07,17.12,617200.0,15.3597,15.4047,15.3507,15.3957,617200.0
2010-12-22 11:00:00,17.11,17.19,17.11,17.16,1464000.0,15.3867,15.4586,15.3867,15.4317,1464000.0
2010-12-22 11:10:00,17.16,17.18,17.13,17.13,623200.0,15.4317,15.4496,15.4047,15.4047,623200.0
2010-12-22 11:20:00,17.14,17.18,17.13,17.15,632000.0,15.4137,15.4496,15.4047,15.4227,632000.0
2010-12-22 11:30:00,17.15,17.18,17.15,17.16,516400.0,15.4227,15.4496,15.4227,15.4317,516400.0
2010-12-22 11:40:00,17.17,17.18,17.15,17.17,426800.0,15.4406,15.4496,15.4227,15.4406,426800.0
2010-12-22 11:50:00,17.16,17.17,17.15,17.17,257600.0,15.4317,15.4406,15.4227,15.4406,257600.0
2010-12-22 12:00:00,17.17,17.18,17.13,17.14,354800.0,15.4406,15.4496,15.4047,15.4137,354800.0
2010-12-22 12:10:00,17.14,17.14,17.11,17.11,412400.0,15.4137,15.4137,15.3867,15.3867,412400.0
2010-12-22 12:20:00,17.11,17.14,17.09,17.14,410800.0,15.3867,15.4137,15.3687,15.4137,410800.0
2010-12-22 12:30:00,17.14,17.14,17.12,17.12,494800.0,15.4137,15.4137,15.3957,15.3957,494800.0
2010-12-22 12:40:00,17.11,17.12,17.09,17.11,492400.0,15.3867,15.3957,15.3687,15.3867,492400.0
2010-12-22 12:50:00,17.11,17.13,17.09,17.1,310400.0,15.3867,15.4047,15.3687,15.3777,310400.0
2010-12-22 13:00:00,17.1,17.11,17.1,17.11,213600.0,15.3777,15.3867,15.3777,15.3867,213600.0
2010-12-22 13:10:00,17.11,17.12,17.1,17.11,269600.0,15.3867,15.3957,15.3777,15.3867,269600.0
2010-12-22 13:20:00,17.11,17.11,17.09,17.1,384800.0,15.3867,15.3867,15.3687,15.3777,384800.0
2010-12-22 13:30:00,17.1,17.11,17.08,17.1,333600.0,15.3777,15.3867,15.3597,15.3777,333600.0
2010-12-22 13:40:00,17.1,17.1,17.08,17.08,380800.0,15.3777,15.3777,15.3597,15.3597,380800.0
2010-12-22 13:50:00,17.08,17.08,17.06,17.07,519200.0,15.3597,15.3597,15.3417,15.3507,519200.0
2010-12-22 14:00:00,17.07,17.09,17.06,17.07,281600.0,15.3507,15.3687,15.3417,15.3507,281600.0
2010-12-22 14:10:00,17.07,17.08,17.05,17.06,290800.0,15.3507,15.3597,15.3327,15.3417,290800.0
2010-12-22 14:20:00,17.06,17.07,17.02,17.03,671600.0,15.3417,15.3507,15.3058,15.3147,671600.0
2010-12-22 14:30:00,17.03,17.07,17.02,17.04,396800.0,15.3147,15.3507,15.3058,15.3237,396800.0
2010-12-22 14:40:00,17.04,17.06,17.03,17.05,450000.0,15.3237,15.3417,15.3147,15.3327,450000.0
2010-12-22 14:50:00,17.06,17.06,17.02,17.05,992400.0,15.3417,15.3417,15.3058,15.3327,992400.0
2010-12-22 15:00:00,17.05,17.08,17.02,17.07,594400.0,15.3327,15.3597,15.3058,15.3507,594400.0
2010-12-22 15:10:00,17.07,17.09,17.06,17.08,469200.0,15.3507,15.3687,15.3417,15.3597,469200.0
2010-12-22 15:20:00,17.08,17.1,17.06,17.07,398000.0,15.3597,15.3777,15.3417,15.3507,398000.0
2010-12-22 15:30:00,17.07,17.07,17.05,17.07,566000.0,15.3507,15.3507,15.3327,15.3507,566000.0
2010-12-22 15:40:00,17.07,17.1,17.06,17.08,762800.0,15.3507,15.3777,15.3417,15.3597,762800.0
2010-12-22 15:50:00,17.09,17.15,17.08,17.14,1716800.0,15.3687,15.4227,15.3597,15.4137,1716800.0
2010-12-23 09:30:00,17.06,17.18,17.06,17.15,1338000.0,15.3417,15.4496,15.3417,15.4227,1338000.0
2010-12-23 09:40:00,17.15,17.16,17.11,17.11,500000.0,15.4227,15.4317,15.3867,15.3867,500000.0
2010-12-23 09:50:00,17.11,17.14,17.09,17.13,340400.0,15.3867,15.4137,15.3687,15.4047,340400.0
2010-12-23 10:00:00,17.13,17.14,17.11,17.12,234400.0,15.4047,15.4137,15.3867,15.3957,234400.0
2010-12-23 10:10:00,17.12,17.13,17.1,17.11,448400.0,15.3957,15.4047,15.3777,15.3867,448400.0
2010-12-23 10:20:00,17.11,17.12,17.09,17.09,487200.0,15.3867,15.3957,15.3687,15.3687,487200.0
2010-12-23 10:30:00,17.09,17.12,17.08,17.09,318800.0,15.3687,15.3957,15.3597,15.3687,318800.0
2010-12-23 10:40:00,17.1,17.11,17.07,17.11,349600.0,15.3777,15.3867,15.3507,15.3867,349600.0
2010-12-23 10:50:00,17.11,17.11,17.08,17.08,213200.0,15.3867,15.3867,15.3597,15.3597,213200.0
2010-12-23 11:00:00,17.08,17.1,17.07,17.1,314000.0,15.3597,15.3777,15.3507,15.3777,314000.0
2010-12-23 11:10:00,17.09,17.11,17.09,17.11,281600.0,15.3687,15.3867,15.3687,15.3867,281600.0
2010-12-23 11:20:00,17.11,17.11,17.09,17.1,260000.0,15.3867,15.3867,15.3687,15.3777,260000.0
2010-12-23 11:30:00,17.1,17.14,17.1,17.11,482800.0,15.3777,15.4137,15.3777,15.3867,482800.0
2010-12-23 11:40:00,17.11,17.14,17.1,17.14,333200.0,15.3867,15.4137,15.3777,15.4137,333200.0
2010-12-23 11:50:00,17.14,17.14,17.12,17.14,300400.0,15.4137,15.4137,15.3957,15.4137,300400.0
2010-12-23 12:00:00,17.14,17.16,17.13,17.14,306000.0,15.4137,15.4317,15.4047,15.4137,306000.0
2010-12-23 12:10:00,17.14,17.15,17.13,17.13,140400.0,15.4137,15.4227,15.4047,15.4047,140400.0
2010-12-23 12:20:00,17.13,17.14,17.11,17.14,366400.0,15.4047,15.4137,15.3867,15.4137,366400.0
2010-12-23 12:30:00,17.14,17.15,17.13,17.14,781600.0,15.4137,15.4227,15.4047,15.4137,781600.0
2010-12-23 12:40:00,17.14,17.15,17.13,17.15,205600.0,15.4137,15.4227,15.4047,15.4227,205600.0
2010-12-23 12:50:00,17.15,17.15,17.13,17.13,245200.0,15.4227,15.4227,15.4047,15.4047,245200.0
2010-12-23 13:00:00,17.13,17.14,17.11,17.12,264000.0,15.4047,15.4137,15.3867,15.3957,264000.0
2010-12-23 13:10:00,17.13,17.14,17.12,17.13,116000.0,15.4047,15.4137,15.3957,15.4047,116000.0
2010-12-23 13:20:00,17.13,17.15,17.12,17.14,275200.0,15.4047,15.4227,15.3957,15.4137,275200.0
2010-12-23 13:30:00,17.14,17.16,17.14,17.16,398800.0,15.4137,15.4317,15.4137,15.4317,398800.0
2010-12-23 13:40:00,17.16,17.17,17.14,17.15,271600.0,15.4317,15.4406,15.4137,15.4227,271600.0
2010-12-23 13:50:00,17.15,17.16,17.14,17.15,186000.0,15.4227,15.4317,15.4137,15.4227,186000.0
2010-12-23 14:00:00,17.15,17.16,17.14,17.15,362800.0,15.4227,15.4317,15.4137,15.4227,362800.0
2010-12-23 14:10:00,17.15,17.17,17.15,17.16,277600.0,15.4227,15.4406,15.4227,15.4317,277600.0
2010-12-23 14:20:00,17.16,17.17,17.15,17.16,400000.0,15.4317,15.4406,15.4227,15.4317,400000.0
2010-12-23 14:30:00,17.17,17.17,17.15,17.16,404000.0,15.4406,15.4406,15.4227,15.4317,404000.0
2010-12-23 14:40:00,17.16,17.17,17.15,17.16,357200.0,15.4317,15.4406,15.4227,15.4317,357200.0
2010-12-23 14:50:00,17.16,17.17,17.15,17.17,238400.0,15.4317,15.4406,15.4227,15.4406,238400.0
2010-12-23 15:00:00,17.17,17.17,17.15,17.16,517200.0,15.4406,15.4406,15.4227,15.4317,517200.0
2010-12-23 15:10:00,17.16,17.18,17.16,17.17,327200.0,15.4317,15.4496,15.4317,15.4406,327200.0
2010-12-23 15:20:00,17.17,17.2,17.17,17.2,642400.0,15.4406,15.4676,15.4406,15.4676,642400.0
2010-12-23 15:30:00,17.2,17.23,17.19,17.2,1082000.0,15.4676,15.4946,15.4586,15.4676,1082000.0
2010-12-23 15:40:00,17.2,17.22,17.17,17.19,576800.0,15.4676,15.4856,15.4406,15.4586,576800.0
2010-12-23 15:50:00,17.18,17.2,17.17,17.19,785600.0,15.4496,15.4676,15.4406,15.4586,785600.0
2010-12-27 09:30:00,17.17,17.42,17.16,17.37,1557200.0,15.4406,15.6655,15.4317,15.6205,1557200.0
2010-12-27 09:40:00,17.37,17.48,17.34,17.46,2087200.0,15.6205,15.7194,15.5935,15.7014,2087200.0
2010-12-27 09:50:00,17.46,17.47,17.38,17.44,885200.0,15.7014,15.7104,15.6295,15.6835,885200.0
2010-12-27 10:00:00,17.44,17.49,17.41,17.49,1213600.0,15.6835,15.7284,15.6565,15.7284,1213600.0
2010-12-27 10:10:00,17.49,17.59,17.48,17.55,2451200.0,15.7284,15.8183,15.7194,15.7824,2451200.0
2010-12-27 10:20:00,17.54,17.59,17.51,17.55,1237200.0,15.7734,15.8183,15.7464,15.7824,1237200.0
2010-12-27 10:30:00,17.55,17.57,17.54,17.56,693600.0,15.7824,15.8004,15.7734,15.7914,693600.0
2010-12-27 10:40:00,17.56,17.57,17.47,17.54,1009600.0,15.7914,15.8004,15.7104,15.7734,1009600.0
2010-12-27 10:50:00,17.54,17.56,17.53,17.53,415600.0,15.7734,15.7914,15.7644,15.7644,415600.0
2010-12-27 11:00:00,17.53,17.57,17.53,17.57,568400.0,15.7644,15.8004,15.7644,15.8004,568400.0
2010-12-27 11:10:00,17.57,17.57,17.53,17.55,330800.0,15.8004,15.8004,15.7644,15.7824,330800.0
2010-12-27 11:20:00,17.55,17.57,17.55,17.57,238800.0,15.7824,15.8004,15.7824,15.8004,238800.0
2010-12-27 11:30:00,17.57,17.59,17.53,17.57,586400.0,15.8004,15.8183,15.7644,15.8004,586400.0
2010-12-27 11:40:00,17.57,17.57,17.55,17.56,296800.0,15.8004,15.8004,15.7824,15.7914,296800.0
2010-12-27 11:50:00,17.56,17.57,17.54,17.56,326800.0,15.7914,15.8004,15.7734,15.7914,326800.0
2010-12-27 12:00:00,17.56,17.59,17.55,17.58,486000.0,15.7914,15.8183,15.7824,15.8094,486000.0
2010-12-27 12:10:00,17.58,17.61,17.56,17.57,570800.0,15.8094,15.8363,15.7914,15.8004,570800.0
2010-12-27 12:20:00,17.58,17.58,17.55,17.56,198400.0,15.8094,15.8094,15.7824,15.7914,198400.0
2010-12-27 12:30:00,17.56,17.58,17.55,17.56,218800.0,15.7914,15.8094,15.7824,15.7914,218800.0
2010-12-27 12:40:00,17.56,17.59,17.56,17.59,369600.0,15.7914,15.8183,15.7914,15.8183,369600.0
2010-12-27 12:50:00,17.59,17.71,17.57,17.71,1996000.0,15.8183,15.9263,15.8004,15.9263,1996000.0
2010-12-27 13:00:00,17.7,17.75,17.69,17.75,1133600.0,15.9173,15.9622,15.9083,15.9622,1133600.0
2010-12-27 13:10:00,17.75,17.79,17.71,17.74,1457200.0,15.9622,15.9982,15.9263,15.9532,1457200.0
2010-12-27 13:20:00,17.74,17.78,17.71,17.74,851600.0,15.9532,15.9892,15.9263,15.9532,851600.0
2010-12-27 13:30:00,17.74,17.75,17.7,17.7,531600.0,15.9532,15.9622,15.9173,15.9173,531600.0
2010-12-27 13:40:00,17.7,17.75,17.68,17.72,649200.0,15.9173,15.9622,15.8993,15.9353,649200.0
2010-12-27 13:50:00,17.72,17.76,17.72,17.74,402000.0,15.9353,15.9712,15.9353,15.9532,402000.0
2010-12-27 14:00:00,17.74,17.75,17.7,17.72,352000.0,15.9532,15.9622,15.9173,15.9353,352000.0
2010-12-27 14:10:00,17.72,17.73,17.67,17.69,450400.0,15.9353,15.9442,15.8903,15.9083,450400.0
2010-12-27 14:20:00,17.69,17.73,17.68,17.68,397200.0,15.9083,15.9442,15.8993,15.8993,397200.0
2010-12-27 14:30:00,17.68,17.7,17.64,17.66,647600.0,15.8993,15.9173,15.8633,15.8813,647600.0
2010-12-27 14:40:00,17.66,17.68,17.65,17.66,400000.0,15.8813,15.8993,15.8723,15.8813,400000.0
2010-12-27 14:50:00,17.66,17.67,17.61,17.65,1035600.0,15.8813,15.8903,15.8363,15.8723,1035600.0
2010-12-27 15:00:00,17.65,17.7,17.64,17.66,770000.0,15.8723,15.9173,15.8633,15.8813,770000.0
2010-12-27 15:10:00,17.66,17.68,17.64,17.67,424400.0,15.8813,15.8993,15.8633,15.8903,424400.0
2010-12-27 15:20:00,17.68,17.68,17.65,17.66,361200.0,15.8993,15.8993,15.8723,15.8813,361200.0
2010-12-27 15:30:00,17.66,17.67,17.64,17.65,490000.0,15.8813,15.8903,15.8633,15.8723,490000.0
2010-12-27 15:40:00,17.65,17.69,17.65,17.68,632400.0,15.8723,15.9083,15.8723,15.8993,632400.0
2010-12-27 15:50:00,17.68,17.71,17.68,17.7,1216000.0,15.8993,15.9263,15.8993,15.9173,1216000.0
2010-12-28 09:30:00,17.84,17.95,17.78,17.92,2220800.0,16.0432,16.1421,15.9892,16.1151,2220800.0
2010-12-28 09:40:00,17.92,17.92,17.71,17.72,1740800.0,16.1151,16.1151,15.9263,15.9353,1740800.0
2010-12-28 09:50:00,17.72,17.81,17.71,17.79,1206800.0,15.9353,16.0162,15.9263,15.9982,1206800.0
2010-12-28 10:00:00,17.78,17.84,17.75,17.75,1043200.0,15.9892,16.0432,15.9622,15.9622,1043200.0
2010-12-28 10:10:00,17.75,17.78,17.73,17.77,618000.0,15.9622,15.9892,15.9442,15.9802,618000.0
2010-12-28 10:20:00,17.77,17.77,17.72,17.74,586400.0,15.9802,15.9802,15.9353,15.9532,586400.0
2010-12-28 10:30:00,17.74,17.76,17.71,17.73,435600.0,15.9532,15.9712,15.9263,15.9442,435600.0
2010-12-28 10:40:00,17.73,17.74,17.71,17.71,400000.0,15.9442,15.9532,15.9263,15.9263,400000.0
2010-12-28 10:50:00,17.71,17.74,17.71,17.73,276000.0,15.9263,15.9532,15.9263,15.9442,276000.0
2010-12-28 11:00:00,17.72,17.74,17.72,17.72,256000.0,15.9353,15.9532,15.9353,15.9353,256000.0
2010-12-28 11:10:00,17.72,17.74,17.71,17.72,354800.0,15.9353,15.9532,15.9263,15.9353,354800.0
2010-12-28 11:20:00,17.72,17.74,17.68,17.73,528800.0,15.9353,15.9532,15.8993,15.9442,528800.0
2010-12-28 11:30:00,17.73,17.74,17.73,17.73,190800.0,15.9442,15.9532,15.9442,15.9442,190800.0
2010-12-28 11:40:00,17.73,17.73,17.66,17.67,506800.0,15.9442,15.9442,15.8813,15.8903,506800.0
2010-12-28 11:50:00,17.67,17.68,17.65,17.66,305200.0,15.8903,15.8993,15.8723,15.8813,305200.0
2010-12-28 12:00:00,17.67,17.67,17.63,17.63,372000.0,15.8903,15.8903,15.8543,15.8543,372000.0
2010-12-28 12:10:00,17.63,17.65,17.63,17.65,231600.0,15.8543,15.8723,15.8543,15.8723,231600.0
2010-12-28 12:20:00,17.65,17.7,17.64,17.69,365600.0,15.8723,15.9173,15.8633,15.9083,365600.0
2010-12-28 12:30:00,17.69,17.69,17.66,17.68,226400.0,15.9083,15.9083,15.8813,15.8993,226400.0
2010-12-28 12:40:00,17.68,17.7,17.67,17.68,194400.0,15.8993,15.9173,15.8903,15.8993,194400.0
2010-12-28 12:50:00,17.68,17.69,17.67,17.69,204800.0,15.8993,15.9083,15.8903,15.9083,204800.0
2010-12-28 13:00:00,17.69,17.7,17.68,17.69,183600.0,15.9083,15.9173,15.8993,15.9083,183600.0
2010-12-28 13:10:00,17.69,17.7,17.68,17.68,132000.0,15.9083,15.9173,15.8993,15.8993,132000.0
2010-12-28 13:20:00,17.69,17.69,17.67,17.68,101600.0,15.9083,15.9083,15.8903,15.8993,101600.0
2010-12-28 13:30:00,17.68,17.69,17.68,17.68,153200.0,15.8993,15.9083,15.8993,15.8993,153200.0
2010-12-28 13:40:00,17.68,17.68,17.67,17.68,206000.0,15.8993,15.8993,15.8903,15.8993,206000.0
2010-12-28 13:50:00,17.68,17.68,17.67,17.68,165600.0,15.8993,15.8993,15.8903,15.8993,165600.0
2010-12-28 14:00:00,17.68,17.68,17.66,17.67,147600.0,15.8993,15.8993,15.8813,15.8903,147600.0
2010-12-28 14:10:00,17.67,17.68,17.66,17.67,203600.0,15.8903,15.8993,15.8813,15.8903,203600.0
2010-12-28 14:20:00,17.67,17.71,17.67,17.71,334000.0,15.8903,15.9263,15.8903,15.9263,334000.0
2010-12-28 14:30:00,17.71,17.73,17.7,17.72,288800.0,15.9263,15.9442,15.9173,15.9353,288800.0
2010-12-28 14:40:00,17.71,17.73,17.7,17.71,394800.0,15.9263,15.9442,15.9173,15.9263,394800.0
2010-12-28 14:50:00,17.71,17.73,17.71,17.73,239200.0,15.9263,15.9442,15.9263,15.9442,239200.0
2010-12-28 15:00:00,17.73,17.74,17.72,17.72,229200.0,15.9442,15.9532,15.9353,15.9353,229200.0
2010-12-28 15:10:00,17.73,17.75,17.73,17.74,415600.0,15.9442,15.9622,15.9442,15.9532,415600.0
2010-12-28 15:20:00,17.75,17.76,17.73,17.74,586000.0,15.9622,15.9712,15.9442,15.9532,586000.0
2010-12-28 15:30:00,17.74,17.74,17.72,17.73,426400.0,15.9532,15.9532,15.9353,15.9442,426400.0
2010-12-28 15:40:00,17.73,17.73,17.69,17.7,745200.0,15.9442,15.9442,15.9083,15.9173,745200.0
2010-12-28 15:50:00,17.71,17.72,17.68,17.68,948400.0,15.9263,15.9353,15.8993,15.8993,948400.0
2010-12-29 09:30:00,17.73,17.8,17.66,17.68,609600.0,15.9442,16.0072,15.8813,15.8993,609600.0
2010-12-29 09:40:00,17.67,17.73,17.63,17.64,499200.0,15.8903,15.9442,15.8543,15.8633,499200.0
2010-12-29 09:50:00,17.64,17.66,17.6,17.61,490800.0,15.8633,15.8813,15.8273,15.8363,490800.0
2010-12-29 10:00:00,17.61,17.68,17.61,17.66,447600.0,15.8363,15.8993,15.8363,15.8813,447600.0
2010-12-29 10:10:00,17.65,17.67,17.61,17.63,380400.0,15.8723,15.8903,15.8363,15.8543,380400.0
2010-12-29 10:20:00,17.63,17.67,17.63,17.64,356000.0,15.8543,15.8903,15.8543,15.8633,356000.0
2010-12-29 10:30:00,17.64,17.66,17.61,17.61,476000.0,15.8633,15.8813,15.8363,15.8363,476000.0
2010-12-29 10:40:00,17.61,17.63,17.59,17.61,460000.0,15.8363,15.8543,15.8183,15.8363,460000.0
2010-12-29 10:50:00,17.61,17.68,17.6,17.62,309600.0,15.8363,15.8993,15.8273,15.8453,309600.0
2010-12-29 11:00:00,17.62,17.64,17.6,17.6,253200.0,15.8453,15.8633,15.8273,15.8273,253200.0
2010-12-29 11:10:00,17.6,17.61,17.58,17.61,389600.0,15.8273,15.8363,15.8094,15.8363,389600.0
2010-12-29 11:20:00,17.61,17.64,17.61,17.62,484000.0,15.8363,15.8633,15.8363,15.8453,484000.0
2010-12-29 11:30:00,17.62,17.64,17.61,17.63,224400.0,15.8453,15.8633,15.8363,15.8543,224400.0
2010-12-29 11:40:00,17.63,17.66,17.63,17.65,182000.0,15.8543,15.8813,15.8543,15.8723,182000.0
2010-12-29 11:50:00,17.64,17.66,17.64,17.65,154400.0,15.8633,15.8813,15.8633,15.8723,154400.0
2010-12-29 12:00:00,17.66,17.67,17.64,17.65,134000.0,15.8813,15.8903,15.8633,15.8723,134000.0
2010-12-29 12:10:00,17.65,17.67,17.63,17.66,506400.0,15.8723,15.8903,15.8543,15.8813,506400.0
2010-12-29 12:20:00,17.66,17.66,17.64,17.66,142800.0,15.8813,15.8813,15.8633,15.8813,142800.0
2010-12-29 12:30:00,17.66,17.66,17.64,17.66,181200.0,15.8813,15.8813,15.8633,15.8813,181200.0
2010-12-29 12:40:00,17.66,17.68,17.66,17.66,241200.0,15.8813,15.8993,15.8813,15.8813,241200.0
2010-12-29 12:50:00,17.66,17.7,17.66,17.7,336800.0,15.8813,15.9173,15.8813,15.9173,336800.0
2010-12-29 13:00:00,17.69,17.72,17.69,17.72,294400.0,15.9083,15.9353,15.9083,15.9353,294400.0
2010-12-29 13:10:00,17.72,17.73,17.7,17.71,215600.0,15.9353,15.9442,15.9173,15.9263,215600.0
2010-12-29 13:20:00,17.71,17.71,17.69,17.7,283600.0,15.9263,15.9263,15.9083,15.9173,283600.0
2010-12-29 13:30:00,17.7,17.71,17.68,17.71,280800.0,15.9173,15.9263,15.8993,15.9263,280800.0
2010-12-29 13:40:00,17.71,17.72,17.7,17.71,104800.0,15.9263,15.9353,15.9173,15.9263,104800.0
2010-12-29 13:50:00,17.71,17.72,17.7,17.71,214000.0,15.9263,15.9353,15.9173,15.9263,214000.0
2010-12-29 14:00:00,17.72,17.73,17.71,17.72,177200.0,15.9353,15.9442,15.9263,15.9353,177200.0
2010-12-29 14:10:00,17.73,17.73,17.69,17.69,193600.0,15.9442,15.9442,15.9083,15.9083,193600.0
2010-12-29 14:20:00,17.69,17.7,17.67,17.68,218800.0,15.9083,15.9173,15.8903,15.8993,218800.0
2010-12-29 14:30:00,17.68,17.69,17.66,17.69,217200.0,15.8993,15.9083,15.8813,15.9083,217200.0
2010-12-29 14:40:00,17.69,17.69,17.64,17.64,325600.0,15.9083,15.9083,15.8633,15.8633,325600.0
2010-12-29 14:50:00,17.64,17.67,17.64,17.64,295600.0,15.8633,15.8903,15.8633,15.8633,295600.0
2010-12-29 15:00:00,17.64,17.68,17.64,17.67,167200.0,15.8633,15.8993,15.8633,15.8903,167200.0
2010-12-29 15:10:00,17.67,17.68,17.67,17.68,159200.0,15.8903,15.8993,15.8903,15.8993,159200.0
2010-12-29 15:20:00,17.68,17.69,17.67,17.67,274800.0,15.8993,15.9083,15.8903,15.8903,274800.0
2010-12-29 15:30:00,17.67,17.69,17.67,17.68,242400.0,15.8903,15.9083,15.8903,15.8993,242400.0
2010-12-29 15:40:00,17.68,17.68,17.66,17.68,494800.0,15.8993,15.8993,15.8813,15.8993,494800.0
2010-12-29 15:50:00,17.68,17.69,17.66,17.66,832400.0,15.8993,15.9083,15.8813,15.8813,832400.0
2010-12-30 09:30:00,17.68,17.69,17.63,17.66,505600.0,15.8993,15.9083,15.8543,15.8813,505600.0
2010-12-30 09:40:00,17.66,17.67,17.64,17.67,384800.0,15.8813,15.8903,15.8633,15.8903,384800.0
2010-12-30 09:50:00,17.67,17.67,17.63,17.63,596800.0,15.8903,15.8903,15.8543,15.8543,596800.0
2010-12-30 10:00:00,17.63,17.63,17.58,17.61,285600.0,15.8543,15.8543,15.8094,15.8363,285600.0
2010-12-30 10:10:00,17.6,17.6,17.58,17.59,339600.0,15.8273,15.8273,15.8094,15.8183,339600.0
2010-12-30 10:20:00,17.59,17.59,17.58,17.59,240800.0,15.8183,15.8183,15.8094,15.8183,240800.0
2010-12-30 10:30:00,17.59,17.61,17.58,17.6,246800.0,15.8183,15.8363,15.8094,15.8273,246800.0
2010-12-30 10:40:00,17.6,17.62,17.59,17.6,260800.0,15.8273,15.8453,15.8183,15.8273,260800.0
2010-12-30 10:50:00,17.6,17.61,17.58,17.6,184400.0,15.8273,15.8363,15.8094,15.8273,184400.0
2010-12-30 11:00:00,17.6,17.6,17.59,17.6,138800.0,15.8273,15.8273,15.8183,15.8273,138800.0
2010-12-30 11:10:00,17.6,17.63,17.59,17.61,221200.0,15.8273,15.8543,15.8183,15.8363,221200.0
2010-12-30 11:20:00,17.61,17.64,17.6,17.62,260800.0,15.8363,15.8633,15.8273,15.8453,260800.0
2010-12-30 11:30:00,17.62,17.63,17.58,17.58,307600.0,15.8453,15.8543,15.8094,15.8094,307600.0
2010-12-30 11:40:00,17.59,17.59,17.58,17.58,252400.0,15.8183,15.8183,15.8094,15.8094,252400.0
2010-12-30 11:50:00,17.58,17.61,17.55,17.58,324000.0,15.8094,15.8363,15.7824,15.8094,324000.0
2010-12-30 12:00:00,17.58,17.6,17.56,17.58,154800.0,15.8094,15.8273,15.7914,15.8094,154800.0
2010-12-30 12:10:00,17.58,17.59,17.57,17.58,167200.0,15.8094,15.8183,15.8004,15.8094,167200.0
2010-12-30 12:20:00,17.58,17.59,17.57,17.58,236400.0,15.8094,15.8183,15.8004,15.8094,236400.0
2010-12-30 12:30:00,17.58,17.59,17.56,17.58,188800.0,15.8094,15.8183,15.7914,15.8094,188800.0
2010-12-30 12:40:00,17.58,17.59,17.57,17.58,142800.0,15.8094,15.8183,15.8004,15.8094,142800.0
2010-12-30 12:50:00,17.58,17.59,17.54,17.54,370400.0,15.8094,15.8183,15.7734,15.7734,370400.0
2010-12-30 13:00:00,17.55,17.57,17.55,17.56,170800.0,15.7824,15.8004,15.7824,15.7914,170800.0
2010-12-30 13:10:00,17.56,17.57,17.54,17.55,375600.0,15.7914,15.8004,15.7734,15.7824,375600.0
2010-12-30 13:20:00,17.55,17.56,17.55,17.56,123600.0,15.7824,15.7914,15.7824,15.7914,123600.0
2010-12-30 13:30:00,17.56,17.56,17.54,17.55,166800.0,15.7914,15.7914,15.7734,15.7824,166800.0
2010-12-30 13:40:00,17.56,17.57,17.54,17.57,177200.0,15.7914,15.8004,15.7734,15.8004,177200.0
2010-12-30 13:50:00,17.57,17.58,17.56,17.57,158400.0,15.8004,15.8094,15.7914,15.8004,158400.0
2010-12-30 14:00:00,17.57,17.59,17.57,17.57,140400.0,15.8004,15.8183,15.8004,15.8004,140400.0
2010-12-30 14:10:00,17.57,17.59,17.53,17.58,467600.0,15.8004,15.8183,15.7644,15.8094,467600.0
2010-12-30 14:20:00,17.58,17.59,17.56,17.57,304000.0,15.8094,15.8183,15.7914,15.8004,304000.0
2010-12-30 14:30:00,17.57,17.58,17.56,17.57,162400.0,15.8004,15.8094,15.7914,15.8004,162400.0
2010-12-30 14:40:00,17.57,17.58,17.55,17.56,168400.0,15.8004,15.8094,15.7824,15.7914,168400.0
2010-12-30 14:50:00,17.56,17.58,17.55,17.56,239200.0,15.7914,15.8094,15.7824,15.7914,239200.0
2010-12-30 15:00:00,17.56,17.58,17.55,17.58,169200.0,15.7914,15.8094,15.7824,15.8094,169200.0
2010-12-30 15:10:00,17.57,17.59,17.57,17.58,302400.0,15.8004,15.8183,15.8004,15.8094,302400.0
2010-12-30 15:20:00,17.58,17.61,17.57,17.61,320000.0,15.8094,15.8363,15.8004,15.8363,320000.0
2010-12-30 15:30:00,17.6,17.61,17.58,17.6,348400.0,15.8273,15.8363,15.8094,15.8273,348400.0
2010-12-30 15:40:00,17.6,17.6,17.58,17.59,266800.0,15.8273,15.8273,15.8094,15.8183,266800.0
2010-12-30 15:50:00,17.59,17.6,17.57,17.58,646000.0,15.8183,15.8273,15.8004,15.8094,646000.0
2010-12-31 09:30:00,17.57,17.59,17.49,17.51,599200.0,15.8004,15.8183,15.7284,15.7464,599200.0
2010-12-31 09:40:00,17.51,17.55,17.5,17.51,446400.0,15.7464,15.7824,15.7374,15.7464,446400.0
2010-12-31 09:50:00,17.5,17.52,17.49,17.5,352400.0,15.7374,15.7554,15.7284,15.7374,352400.0
2010-12-31 10:00:00,17.5,17.52,17.49,17.52,414800.0,15.7374,15.7554,15.7284,15.7554,414800.0
2010-12-31 10:10:00,17.52,17.54,17.51,17.53,304000.0,15.7554,15.7734,15.7464,15.7644,304000.0
2010-12-31 10:20:00,17.53,17.55,17.52,17.52,146000.0,15.7644,15.7824,15.7554,15.7554,146000.0
2010-12-31 10:30:00,17.52,17.55,17.52,17.54,140400.0,15.7554,15.7824,15.7554,15.7734,140400.0
2010-12-31 10:40:00,17.54,17.56,17.53,17.54,169200.0,15.7734,15.7914,15.7644,15.7734,169200.0
2010-12-31 10:50:00,17.54,17.58,17.54,17.55,291200.0,15.7734,15.8094,15.7734,15.7824,291200.0
2010-12-31 11:00:00,17.55,17.56,17.52,17.53,230400.0,15.7824,15.7914,15.7554,15.7644,230400.0
2010-12-31 11:10:00,17.53,17.54,17.51,17.53,341200.0,15.7644,15.7734,15.7464,15.7644,341200.0
2010-12-31 11:20:00,17.53,17.55,17.5,17.5,215200.0,15.7644,15.7824,15.7374,15.7374,215200.0
2010-12-31 11:30:00,17.51,17.54,17.5,17.52,164800.0,15.7464,15.7734,15.7374,15.7554,164800.0
2010-12-31 11:40:00,17.52,17.57,17.51,17.55,310400.0,15.7554,15.8004,15.7464,15.7824,310400.0
2010-12-31 11:50:00,17.55,17.55,17.53,17.53,214000.0,15.7824,15.7824,15.7644,15.7644,214000.0
2010-12-31 12:00:00,17.53,17.54,17.51,17.52,169600.0,15.7644,15.7734,15.7464,15.7554,169600.0
2010-12-31 12:10:00,17.52,17.54,17.52,17.52,195200.0,15.7554,15.7734,15.7554,15.7554,195200.0
2010-12-31 12:20:00,17.52,17.53,17.52,17.52,170000.0,15.7554,15.7644,15.7554,15.7554,170000.0
2010-12-31 12:30:00,17.52,17.52,17.51,17.51,343600.0,15.7554,15.7554,15.7464,15.7464,343600.0
2010-12-31 12:40:00,17.51,17.53,17.5,17.53,254400.0,15.7464,15.7644,15.7374,15.7644,254400.0
2010-12-31 12:50:00,17.53,17.53,17.5,17.5,303200.0,15.7644,15.7644,15.7374,15.7374,303200.0
2010-12-31 13:00:00,17.5,17.51,17.5,17.5,114800.0,15.7374,15.7464,15.7374,15.7374,114800.0
2010-12-31 13:10:00,17.5,17.53,17.5,17.52,114000.0,15.7374,15.7644,15.7374,15.7554,114000.0
2010-12-31 13:20:00,17.52,17.52,17.51,17.52,119200.0,15.7554,15.7554,15.7464,15.7554,119200.0
2010-12-31 13:30:00,17.52,17.52,17.51,17.51,115200.0,15.7554,15.7554,15.7464,15.7464,115200.0
2010-12-31 13:40:00,17.51,17.51,17.5,17.51,269600.0,15.7464,15.7464,15.7374,15.7464,269600.0
2010-12-31 13:50:00,17.51,17.52,17.5,17.5,178000.0,15.7464,15.7554,15.7374,15.7374,178000.0
2010-12-31 14:00:00,17.5,17.54,17.5,17.54,228400.0,15.7374,15.7734,15.7374,15.7734,228400.0
2010-12-31 14:10:00,17.54,17.56,17.53,17.56,398800.0,15.7734,15.7914,15.7644,15.7914,398800.0
2010-12-31 14:20:00,17.56,17.58,17.56,17.57,253600.0,15.7914,15.8094,15.7914,15.8004,253600.0
2010-12-31 14:30:00,17.58,17.6,17.57,17.59,279200.0,15.8094,15.8273,15.8004,15.8183,279200.0
2010-12-31 14:40:00,17.59,17.59,17.57,17.58,147200.0,15.8183,15.8183,15.8004,15.8094,147200.0
2010-12-31 14:50:00,17.58,17.6,17.57,17.58,173600.0,15.8094,15.8273,15.8004,15.8094,173600.0
2010-12-31 15:00:00,17.58,17.6,17.58,17.59,180000.0,15.8094,15.8273,15.8094,15.8183,180000.0
2010-12-31 15:10:00,17.6,17.61,17.59,17.6,330000.0,15.8273,15.8363,15.8183,15.8273,330000.0
2010-12-31 15:20:00,17.6,17.6,17.57,17.58,242400.0,15.8273,15.8273,15.8004,15.8094,242400.0
2010-12-31 15:30:00,17.58,17.6,17.58,17.59,262000.0,15.8094,15.8273,15.8094,15.8183,262000.0
2010-12-31 15:40:00,17.59,17.62,17.59,17.59,455600.0,15.8183,15.8453,15.8183,15.8183,455600.0
2010-12-31 15:50:00,17.59,17.61,17.58,17.6,613200.0,15.8183,15.8363,15.8094,15.8273,613200.0
2011-01-03 09:30:00,17.58,17.73,17.57,17.66,983200.0,15.8094,15.9442,15.8004,15.8813,983200.0
2011-01-03 09:40:00,17.66,17.69,17.64,17.69,680000.0,15.8813,15.9083,15.8633,15.9083,680000.0
2011-01-03 09:50:00,17.69,17.7,17.67,17.68,540800.0,15.9083,15.9173,15.8903,15.8993,540800.0
2011-01-03 10:00:00,17.69,17.7,17.64,17.65,553600.0,15.9083,15.9173,15.8633,15.8723,553600.0
2011-01-03 10:10:00,17.65,17.65,17.56,17.59,872400.0,15.8723,15.8723,15.7914,15.8183,872400.0
2011-01-03 10:20:00,17.59,17.62,17.57,17.62,593600.0,15.8183,15.8453,15.8004,15.8453,593600.0
2011-01-03 10:30:00,17.62,17.65,17.59,17.63,643200.0,15.8453,15.8723,15.8183,15.8543,643200.0
2011-01-03 10:40:00,17.63,17.7,17.6,17.69,596800.0,15.8543,15.9173,15.8273,15.9083,596800.0
2011-01-03 10:50:00,17.7,17.73,17.68,17.69,873600.0,15.9173,15.9442,15.8993,15.9083,873600.0
2011-01-03 11:00:00,17.69,17.7,17.64,17.65,491600.0,15.9083,15.9173,15.8633,15.8723,491600.0
2011-01-03 11:10:00,17.64,17.66,17.55,17.63,1142000.0,15.8633,15.8813,15.7824,15.8543,1142000.0
2011-01-03 11:20:00,17.63,17.67,17.6,17.6,552000.0,15.8543,15.8903,15.8273,15.8273,552000.0
2011-01-03 11:30:00,17.6,17.65,17.59,17.65,633600.0,15.8273,15.8723,15.8183,15.8723,633600.0
2011-01-03 11:40:00,17.65,17.66,17.62,17.65,557600.0,15.8723,15.8813,15.8453,15.8723,557600.0
2011-01-03 11:50:00,17.64,17.65,17.61,17.64,510000.0,15.8633,15.8723,15.8363,15.8633,510000.0
2011-01-03 12:00:00,17.64,17.66,17.62,17.64,503600.0,15.8633,15.8813,15.8453,15.8633,503600.0
2011-01-03 12:10:00,17.64,17.69,17.64,17.67,479600.0,15.8633,15.9083,15.8633,15.8903,479600.0
2011-01-03 12:20:00,17.67,17.68,17.64,17.66,395200.0,15.8903,15.8993,15.8633,15.8813,395200.0
2011-01-03 12:30:00,17.66,17.67,17.64,17.66,310400.0,15.8813,15.8903,15.8633,15.8813,310400.0
2011-01-03 12:40:00,17.65,17.66,17.64,17.65,264800.0,15.8723,15.8813,15.8633,15.8723,264800.0
2011-01-03 12:50:00,17.64,17.65,17.64,17.65,420800.0,15.8633,15.8723,15.8633,15.8723,420800.0
2011-01-03 13:00:00,17.65,17.66,17.63,17.64,462000.0,15.8723,15.8813,15.8543,15.8633,462000.0
2011-01-03 13:10:00,17.64,17.65,17.63,17.63,400400.0,15.8633,15.8723,15.8543,15.8543,400400.0
2011-01-03 13:20:00,17.63,17.65,17.63,17.64,310400.0,15.8543,15.8723,15.8543,15.8633,310400.0
2011-01-03 13:30:00,17.64,17.65,17.61,17.61,384400.0,15.8633,15.8723,15.8363,15.8363,384400.0
2011-01-03 13:40:00,17.61,17.64,17.61,17.64,531600.0,15.8363,15.8633,15.8363,15.8633,531600.0
2011-01-03 13:50:00,17.64,17.67,17.63,17.66,596400.0,15.8633,15.8903,15.8543,15.8813,596400.0
2011-01-03 14:00:00,17.67,17.7,17.66,17.68,677200.0,15.8903,15.9173,15.8813,15.8993,677200.0
2011-01-03 14:10:00,17.68,17.69,17.65,17.66,394800.0,15.8993,15.9083,15.8723,15.8813,394800.0
2011-01-03 14:20:00,17.66,17.66,17.63,17.64,402400.0,15.8813,15.8813,15.8543,15.8633,402400.0
2011-01-03 14:30:00,17.64,17.65,17.61,17.63,509200.0,15.8633,15.8723,15.8363,15.8543,509200.0
2011-01-03 14:40:00,17.63,17.63,17.59,17.6,654800.0,15.8543,15.8543,15.8183,15.8273,654800.0
2011-01-03 14:50:00,17.6,17.61,17.58,17.59,638400.0,15.8273,15.8363,15.8094,15.8183,638400.0
2011-01-03 15:00:00,17.59,17.59,17.57,17.58,603200.0,15.8183,15.8183,15.8004,15.8094,603200.0
2011-01-03 15:10:00,17.58,17.59,17.57,17.57,499200.0,15.8094,15.8183,15.8004,15.8004,499200.0
2011-01-03 15:20:00,17.57,17.58,17.56,17.57,736400.0,15.8004,15.8094,15.7914,15.8004,736400.0
2011-01-03 15:30:00,17.57,17.61,17.57,17.6,676400.0,15.8004,15.8363,15.8004,15.8273,676400.0
2011-01-03 15:40:00,17.6,17.63,17.57,17.61,1121600.0,15.8273,15.8543,15.8004,15.8363,1121600.0
2011-01-03 15:50:00,17.61,17.64,17.6,17.63,1388400.0,15.8363,15.8633,15.8273,15.8543,1388400.0
2011-01-04 09:30:00,17.73,17.74,17.63,17.67,1023600.0,15.9442,15.9532,15.8543,15.8903,1023600.0
2011-01-04 09:40:00,17.67,17.67,17.63,17.66,510800.0,15.8903,15.8903,15.8543,15.8813,510800.0
2011-01-04 09:50:00,17.66,17.7,17.64,17.69,456800.0,15.8813,15.9173,15.8633,15.9083,456800.0
2011-01-04 10:00:00,17.7,17.7,17.66,17.67,440000.0,15.9173,15.9173,15.8813,15.8903,440000.0
2011-01-04 10:10:00,17.67,17.69,17.64,17.68,412800.0,15.8903,15.9083,15.8633,15.8993,412800.0
2011-01-04 10:20:00,17.68,17.7,17.65,17.67,601200.0,15.8993,15.9173,15.8723,15.8903,601200.0
2011-01-04 10:30:00,17.68,17.7,17.65,17.65,370800.0,15.8993,15.9173,15.8723,15.8723,370800.0
2011-01-04 10:40:00,17.66,17.68,17.65,17.66,497600.0,15.8813,15.8993,15.8723,15.8813,497600.0
2011-01-04 10:50:00,17.66,17.66,17.61,17.64,1034400.0,15.8813,15.8813,15.8363,15.8633,1034400.0
2011-01-04 11:00:00,17.65,17.65,17.63,17.64,592400.0,15.8723,15.8723,15.8543,15.8633,592400.0
2011-01-04 11:10:00,17.64,17.64,17.59,17.6,554400.0,15.8633,15.8633,15.8183,15.8273,554400.0
2011-01-04 11:20:00,17.6,17.6,17.57,17.59,474800.0,15.8273,15.8273,15.8004,15.8183,474800.0
2011-01-04 11:30:00,17.58,17.61,17.57,17.6,372800.0,15.8094,15.8363,15.8004,15.8273,372800.0
2011-01-04 11:40:00,17.6,17.61,17.59,17.61,207600.0,15.8273,15.8363,15.8183,15.8363,207600.0
2011-01-04 11:50:00,17.61,17.62,17.6,17.62,423600.0,15.8363,15.8453,15.8273,15.8453,423600.0
2011-01-04 12:00:00,17.62,17.63,17.61,17.61,282000.0,15.8453,15.8543,15.8363,15.8363,282000.0
2011-01-04 12:10:00,17.61,17.63,17.6,17.61,349200.0,15.8363,15.8543,15.8273,15.8363,349200.0
2011-01-04 12:20:00,17.61,17.62,17.59,17.61,617600.0,15.8363,15.8453,15.8183,15.8363,617600.0
2011-01-04 12:30:00,17.6,17.62,17.6,17.61,371200.0,15.8273,15.8453,15.8273,15.8363,371200.0
2011-01-04 12:40:00,17.61,17.63,17.6,17.62,385600.0,15.8363,15.8543,15.8273,15.8453,385600.0
2011-01-04 12:50:00,17.62,17.63,17.6,17.61,194800.0,15.8453,15.8543,15.8273,15.8363,194800.0
2011-01-04 13:00:00,17.61,17.62,17.59,17.6,181600.0,15.8363,15.8453,15.8183,15.8273,181600.0
2011-01-04 13:10:00,17.6,17.61,17.58,17.6,356800.0,15.8273,15.8363,15.8094,15.8273,356800.0
2011-01-04 13:20:00,17.6,17.61,17.59,17.6,267600.0,15.8273,15.8363,15.8183,15.8273,267600.0
2011-01-04 13:30:00,17.6,17.61,17.59,17.61,246800.0,15.8273,15.8363,15.8183,15.8363,246800.0
2011-01-04 13:40:00,17.61,17.63,17.6,17.62,204000.0,15.8363,15.8543,15.8273,15.8453,204000.0
2011-01-04 13:50:00,17.62,17.62,17.61,17.62,150800.0,15.8453,15.8453,15.8363,15.8453,150800.0
2011-01-04 14:00:00,17.62,17.63,17.61,17.63,417600.0,15.8453,15.8543,15.8363,15.8543,417600.0
2011-01-04 14:10:00,17.63,17.66,17.62,17.64,600400.0,15.8543,15.8813,15.8453,15.8633,600400.0
2011-01-04 14:20:00,17.64,17.66,17.64,17.65,494400.0,15.8633,15.8813,15.8633,15.8723,494400.0
2011-01-04 14:30:00,17.65,17.66,17.62,17.63,354400.0,15.8723,15.8813,15.8453,15.8543,354400.0
2011-01-04 14:40:00,17.63,17.64,17.61,17.64,407600.0,15.8543,15.8633,15.8363,15.8633,407600.0
2011-01-04 14:50:00,17.64,17.65,17.63,17.63,310800.0,15.8633,15.8723,15.8543,15.8543,310800.0
2011-01-04 15:00:00,17.63,17.64,17.61,17.61,385600.0,15.8543,15.8633,15.8363,15.8363,385600.0
2011-01-04 15:10:00,17.61,17.63,17.6,17.62,202000.0,15.8363,15.8543,15.8273,15.8453,202000.0
2011-01-04 15:20:00,17.61,17.64,17.61,17.61,390800.0,15.8363,15.8633,15.8363,15.8363,390800.0
2011-01-04 15:30:00,17.61,17.64,17.61,17.63,422800.0,15.8363,15.8633,15.8363,15.8543,422800.0
2011-01-04 15:40:00,17.63,17.64,17.61,17.64,730800.0,15.8543,15.8633,15.8363,15.8633,730800.0
2011-01-04 15:50:00,17.64,17.65,17.63,17.64,920000.0,15.8633,15.8723,15.8543,15.8633,920000.0
2011-01-05 09:30:00,17.71,17.75,17.69,17.73,1456800.0,15.9263,15.9622,15.9083,15.9442,1456800.0
2011-01-05 09:40:00,17.73,17.75,17.67,17.7,932800.0,15.9442,15.9622,15.8903,15.9173,932800.0
2011-01-05 09:50:00,17.7,17.72,17.69,17.71,547200.0,15.9173,15.9353,15.9083,15.9263,547200.0
2011-01-05 10:00:00,17.71,17.73,17.69,17.73,673600.0,15.9263,15.9442,15.9083,15.9442,673600.0
2011-01-05 10:10:00,17.73,17.74,17.71,17.72,794000.0,15.9442,15.9532,15.9263,15.9353,794000.0
2011-01-05 10:20:00,17.72,17.74,17.71,17.72,1062800.0,15.9353,15.9532,15.9263,15.9353,1062800.0
2011-01-05 10:30:00,17.72,17.73,17.68,17.72,639200.0,15.9353,15.9442,15.8993,15.9353,639200.0
2011-01-05 10:40:00,17.72,17.81,17.71,17.8,1220400.0,15.9353,16.0162,15.9263,16.0072,1220400.0
2011-01-05 10:50:00,17.8,17.91,17.78,17.84,2869600.0,16.0072,16.1061,15.9892,16.0432,2869600.0
2011-01-05 11:00:00,17.83,17.93,17.82,17.92,1721200.0,16.0342,16.1241,16.0252,16.1151,1721200.0
2011-01-05 11:10:00,17.91,17.93,17.81,17.87,1326400.0,16.1061,16.1241,16.0162,16.0701,1326400.0
2011-01-05 11:20:00,17.87,18.0,17.86,17.98,1564400.0,16.0701,16.187,16.0611,16.1691,1564400.0
2011-01-05 11:30:00,17.97,18.08,17.97,18.05,2362800.0,16.1601,16.259,16.1601,16.232,2362800.0
2011-01-05 11:40:00,18.06,18.08,17.94,17.94,1230400.0,16.241,16.259,16.1331,16.1331,1230400.0
2011-01-05 11:50:00,17.94,17.99,17.93,17.98,628800.0,16.1331,16.1781,16.1241,16.1691,628800.0
2011-01-05 12:00:00,17.98,18.0,17.97,17.98,438800.0,16.1691,16.187,16.1601,16.1691,438800.0
2011-01-05 12:10:00,17.98,18.05,17.96,18.04,742800.0,16.1691,16.232,16.1511,16.223,742800.0
2011-01-05 12:20:00,18.04,18.05,17.97,17.98,521200.0,16.223,16.232,16.1601,16.1691,521200.0
2011-01-05 12:30:00,17.99,18.01,17.95,17.98,471200.0,16.1781,16.196,16.1421,16.1691,471200.0
2011-01-05 12:40:00,17.97,18.0,17.96,17.99,344400.0,16.1601,16.187,16.1511,16.1781,344400.0
2011-01-05 12:50:00,18.0,18.0,17.9,17.92,878800.0,16.187,16.187,16.0971,16.1151,878800.0
2011-01-05 13:00:00,17.92,17.93,17.9,17.92,457200.0,16.1151,16.1241,16.0971,16.1151,457200.0
2011-01-05 13:10:00,17.93,17.94,17.91,17.92,639200.0,16.1241,16.1331,16.1061,16.1151,639200.0
2011-01-05 13:20:00,17.92,17.95,17.92,17.95,561200.0,16.1151,16.1421,16.1151,16.1421,561200.0
2011-01-05 13:30:00,17.95,17.98,17.93,17.96,427600.0,16.1421,16.1691,16.1241,16.1511,427600.0
2011-01-05 13:40:00,17.96,17.97,17.92,17.92,428000.0,16.1511,16.1601,16.1151,16.1151,428000.0
2011-01-05 13:50:00,17.92,17.93,17.9,17.93,440000.0,16.1151,16.1241,16.0971,16.1241,440000.0
2011-01-05 14:00:00,17.93,17.98,17.92,17.96,406400.0,16.1241,16.1691,16.1151,16.1511,406400.0
2011-01-05 14:10:00,17.96,18.01,17.96,17.99,717200.0,16.1511,16.196,16.1511,16.1781,717200.0
2011-01-05 14:20:00,17.99,18.04,17.99,18.0,733200.0,16.1781,16.223,16.1781,16.187,733200.0
2011-01-05 14:30:00,18.0,18.01,17.95,17.97,669600.0,16.187,16.196,16.1421,16.1601,669600.0
2011-01-05 14:40:00,17.97,18.0,17.95,17.98,470800.0,16.1601,16.187,16.1421,16.1691,470800.0
2011-01-05 14:50:00,17.98,18.0,17.97,18.0,496800.0,16.1691,16.187,16.1601,16.187,496800.0
2011-01-05 15:00:00,18.0,18.03,17.99,18.03,786800.0,16.187,16.214,16.1781,16.214,786800.0
2011-01-05 15:10:00,18.03,18.04,18.02,18.02,652800.0,16.214,16.223,16.205,16.205,652800.0
2011-01-05 15:20:00,18.02,18.06,18.02,18.04,643600.0,16.205,16.241,16.205,16.223,643600.0
2011-01-05 15:30:00,18.04,18.04,17.9,18.03,1464400.0,16.223,16.223,16.0971,16.214,1464400.0
2011-01-05 15:40:00,18.03,18.04,18.0,18.04,1210000.0,16.214,16.223,16.187,16.223,1210000.0
2011-01-05 15:50:00,18.04,18.04,17.99,18.02,1514000.0,16.223,16.223,16.1781,16.205,1514000.0
2011-01-06 09:30:00,18.17,18.38,18.13,18.31,2985200.0,16.3399,16.5288,16.304,16.4658,2985200.0
2011-01-06 09:40:00,18.31,18.33,18.18,18.24,1216400.0,16.4658,16.4838,16.3489,16.4029,1216400.0
2011-01-06 09:50:00,18.24,18.25,18.2,18.22,838800.0,16.4029,16.4119,16.3669,16.3849,838800.0
2011-01-06 10:00:00,18.21,18.31,18.2,18.3,1117200.0,16.3759,16.4658,16.3669,16.4568,1117200.0
2011-01-06 10:10:00,18.3,18.33,18.22,18.25,711600.0,16.4568,16.4838,16.3849,16.4119,711600.0
2011-01-06 10:20:00,18.25,18.31,18.23,18.29,598400.0,16.4119,16.4658,16.3939,16.4478,598400.0
2011-01-06 10:30:00,18.28,18.3,18.25,18.29,820800.0,16.4388,16.4568,16.4119,16.4478,820800.0
2011-01-06 10:40:00,18.29,18.3,18.19,18.19,644000.0,16.4478,16.4568,16.3579,16.3579,644000.0
2011-01-06 10:50:00,18.2,18.27,18.18,18.26,918800.0,16.3669,16.4299,16.3489,16.4209,918800.0
2011-01-06 11:00:00,18.27,18.29,18.16,18.19,857200.0,16.4299,16.4478,16.3309,16.3579,857200.0
2011-01-06 11:10:00,18.2,18.21,18.18,18.2,514000.0,16.3669,16.3759,16.3489,16.3669,514000.0
2011-01-06 11:20:00,18.2,18.25,18.19,18.25,306000.0,16.3669,16.4119,16.3579,16.4119,306000.0
2011-01-06 11:30:00,18.25,18.29,18.24,18.25,415600.0,16.4119,16.4478,16.4029,16.4119,415600.0
2011-01-06 11:40:00,18.25,18.3,18.23,18.28,327200.0,16.4119,16.4568,16.3939,16.4388,327200.0
2011-01-06 11:50:00,18.28,18.3,18.25,18.27,372000.0,16.4388,16.4568,16.4119,16.4299,372000.0
2011-01-06 12:00:00,18.27,18.32,18.25,18.3,736000.0,16.4299,16.4748,16.4119,16.4568,736000.0
2011-01-06 12:10:00,18.3,18.34,18.3,18.33,609600.0,16.4568,16.4928,16.4568,16.4838,609600.0
2011-01-06 12:20:00,18.33,18.34,18.31,18.32,330400.0,16.4838,16.4928,16.4658,16.4748,330400.0
2011-01-06 12:30:00,18.32,18.33,18.28,18.28,501600.0,16.4748,16.4838,16.4388,16.4388,501600.0
2011-01-06 12:40:00,18.28,18.34,18.27,18.33,541200.0,16.4388,16.4928,16.4299,16.4838,541200.0
2011-01-06 12:50:00,18.33,18.38,18.33,18.37,616800.0,16.4838,16.5288,16.4838,16.5198,616800.0
2011-01-06 13:00:00,18.37,18.38,18.34,18.34,542800.0,16.5198,16.5288,16.4928,16.4928,542800.0
2011-01-06 13:10:00,18.35,18.35,18.29,18.34,428400.0,16.5018,16.5018,16.4478,16.4928,428400.0
2011-01-06 13:20:00,18.34,18.35,18.31,18.34,430400.0,16.4928,16.5018,16.4658,16.4928,430400.0
2011-01-06 13:30:00,18.34,18.34,18.31,18.34,362400.0,16.4928,16.4928,16.4658,16.4928,362400.0
2011-01-06 13:40:00,18.34,18.36,18.32,18.35,332400.0,16.4928,16.5108,16.4748,16.5018,332400.0
2011-01-06 13:50:00,18.35,18.36,18.32,18.32,404400.0,16.5018,16.5108,16.4748,16.4748,404400.0
2011-01-06 14:00:00,18.32,18.38,18.31,18.37,512400.0,16.4748,16.5288,16.4658,16.5198,512400.0
2011-01-06 14:10:00,18.37,18.37,18.34,18.35,361200.0,16.5198,16.5198,16.4928,16.5018,361200.0
2011-01-06 14:20:00,18.35,18.38,18.33,18.38,584800.0,16.5018,16.5288,16.4838,16.5288,584800.0
2011-01-06 14:30:00,18.38,18.39,18.35,18.36,507200.0,16.5288,16.5378,16.5018,16.5108,507200.0
2011-01-06 14:40:00,18.37,18.37,18.32,18.32,526000.0,16.5198,16.5198,16.4748,16.4748,526000.0
2011-01-06 14:50:00,18.32,18.36,18.31,18.34,319600.0,16.4748,16.5108,16.4658,16.4928,319600.0
2011-01-06 15:00:00,18.34,18.35,18.32,18.35,366800.0,16.4928,16.5018,16.4748,16.5018,366800.0
2011-01-06 15:10:00,18.35,18.36,18.34,18.35,1072000.0,16.5018,16.5108,16.4928,16.5018,1072000.0
2011-01-06 15:20:00,18.35,18.35,18.31,18.33,797200.0,16.5018,16.5018,16.4658,16.4838,797200.0
2011-01-06 15:30:00,18.33,18.34,18.28,18.31,966400.0,16.4838,16.4928,16.4388,16.4658,966400.0
2011-01-06 15:40:00,18.31,18.32,18.29,18.32,949600.0,16.4658,16.4748,16.4478,16.4748,949600.0
2011-01-06 15:50:00,18.32,18.33,18.29,18.3,1545600.0,16.4748,16.4838,16.4478,16.4568,1545600.0
2011-01-07 09:30:00,18.36,18.39,18.23,18.24,1802000.0,16.5108,16.5378,16.3939,16.4029,1802000.0
2011-01-07 09:40:00,18.24,18.26,18.19,18.21,1048400.0,16.4029,16.4209,16.3579,16.3759,1048400.0
2011-01-07 09:50:00,18.22,18.24,18.17,18.18,924800.0,16.3849,16.4029,16.3399,16.3489,924800.0
2011-01-07 10:00:00,18.18,18.27,18.18,18.25,1116000.0,16.3489,16.4299,16.3489,16.4119,1116000.0
2011-01-07 10:10:00,18.25,18.28,18.21,18.28,904000.0,16.4119,16.4388,16.3759,16.4388,904000.0
2011-01-07 10:20:00,18.28,18.3,18.21,18.22,699200.0,16.4388,16.4568,16.3759,16.3849,699200.0
2011-01-07 10:30:00,18.22,18.22,18.15,18.16,759600.0,16.3849,16.3849,16.3219,16.3309,759600.0
2011-01-07 10:40:00,18.17,18.17,18.13,18.15,669600.0,16.3399,16.3399,16.304,16.3219,669600.0
2011-01-07 10:50:00,18.16,18.16,18.13,18.15,726400.0,16.3309,16.3309,16.304,16.3219,726400.0
2011-01-07 11:00:00,18.15,18.16,18.13,18.13,421200.0,16.3219,16.3309,16.304,16.304,421200.0
2011-01-07 11:10:00,18.13,18.15,18.13,18.14,265200.0,16.304,16.3219,16.304,16.3129,265200.0
2011-01-07 11:20:00,18.14,18.18,18.14,18.17,840800.0,16.3129,16.3489,16.3129,16.3399,840800.0
2011-01-07 11:30:00,18.17,18.22,18.16,18.2,1264000.0,16.3399,16.3849,16.3309,16.3669,1264000.0
2011-01-07 11:40:00,18.2,18.22,18.18,18.21,876800.0,16.3669,16.3849,16.3489,16.3759,876800.0
2011-01-07 11:50:00,18.2,18.25,18.19,18.23,590400.0,16.3669,16.4119,16.3579,16.3939,590400.0
2011-01-07 12:00:00,18.22,18.25,18.22,18.24,630800.0,16.3849,16.4119,16.3849,16.4029,630800.0
2011-01-07 12:10:00,18.23,18.24,18.21,18.24,693200.0,16.3939,16.4029,16.3759,16.4029,693200.0
2011-01-07 12:20:00,18.24,18.24,18.2,18.21,281600.0,16.4029,16.4029,16.3669,16.3759,281600.0
2011-01-07 12:30:00,18.21,18.22,18.19,18.19,328800.0,16.3759,16.3849,16.3579,16.3579,328800.0
2011-01-07 12:40:00,18.19,18.21,18.18,18.18,259600.0,16.3579,16.3759,16.3489,16.3489,259600.0
2011-01-07 12:50:00,18.18,18.18,18.15,18.18,331200.0,16.3489,16.3489,16.3219,16.3489,331200.0
2011-01-07 13:00:00,18.18,18.18,18.14,18.15,242400.0,16.3489,16.3489,16.3129,16.3219,242400.0
2011-01-07 13:10:00,18.15,18.18,18.15,18.17,471200.0,16.3219,16.3489,16.3219,16.3399,471200.0
2011-01-07 13:20:00,18.17,18.17,18.15,18.17,206800.0,16.3399,16.3399,16.3219,16.3399,206800.0
2011-01-07 13:30:00,18.17,18.2,18.16,18.2,248400.0,16.3399,16.3669,16.3309,16.3669,248400.0
2011-01-07 13:40:00,18.2,18.22,18.17,18.2,197200.0,16.3669,16.3849,16.3399,16.3669,197200.0
2011-01-07 13:50:00,18.21,18.21,18.15,18.15,238400.0,16.3759,16.3759,16.3219,16.3219,238400.0
2011-01-07 14:00:00,18.16,18.17,18.14,18.16,528800.0,16.3309,16.3399,16.3129,16.3309,528800.0
2011-01-07 14:10:00,18.16,18.16,18.14,18.15,260400.0,16.3309,16.3309,16.3129,16.3219,260400.0
2011-01-07 14:20:00,18.15,18.16,18.14,18.15,202000.0,16.3219,16.3309,16.3129,16.3219,202000.0
2011-01-07 14:30:00,18.16,18.17,18.15,18.15,213200.0,16.3309,16.3399,16.3219,16.3219,213200.0
2011-01-07 14:40:00,18.15,18.18,18.15,18.16,257200.0,16.3219,16.3489,16.3219,16.3309,257200.0
2011-01-07 14:50:00,18.16,18.2,18.16,18.17,378800.0,16.3309,16.3669,16.3309,16.3399,378800.0
2011-01-07 15:00:00,18.18,18.2,18.17,18.2,473600.0,16.3489,16.3669,16.3399,16.3669,473600.0
2011-01-07 15:10:00,18.2,18.23,18.19,18.21,430000.0,16.3669,16.3939,16.3579,16.3759,430000.0
2011-01-07 15:20:00,18.21,18.22,18.19,18.2,313600.0,16.3759,16.3849,16.3579,16.3669,313600.0
2011-01-07 15:30:00,18.2,18.25,18.2,18.24,478400.0,16.3669,16.4119,16.3669,16.4029,478400.0
2011-01-07 15:40:00,18.24,18.26,18.23,18.25,750800.0,16.4029,16.4209,16.3939,16.4119,750800.0
2011-01-07 15:50:00,18.25,18.26,18.23,18.24,827600.0,16.4119,16.4209,16.3939,16.4029,827600.0
2011-01-10 09:30:00,18.18,18.31,18.14,18.22,893600.0,16.3489,16.4658,16.3129,16.3849,893600.0
2011-01-10 09:40:00,18.22,18.31,18.22,18.28,478400.0,16.3849,16.4658,16.3849,16.4388,478400.0
2011-01-10 09:50:00,18.28,18.28,18.15,18.15,566800.0,16.4388,16.4388,16.3219,16.3219,566800.0
2011-01-10 10:00:00,18.15,18.18,18.13,18.16,427600.0,16.3219,16.3489,16.304,16.3309,427600.0
2011-01-10 10:10:00,18.15,18.17,18.14,18.14,368400.0,16.3219,16.3399,16.3129,16.3129,368400.0
2011-01-10 10:20:00,18.14,18.18,18.13,18.16,319200.0,16.3129,16.3489,16.304,16.3309,319200.0
2011-01-10 10:30:00,18.16,18.18,18.14,18.14,278800.0,16.3309,16.3489,16.3129,16.3129,278800.0
2011-01-10 10:40:00,18.14,18.17,18.08,18.1,530000.0,16.3129,16.3399,16.259,16.277,530000.0
2011-01-10 10:50:00,18.09,18.11,18.05,18.06,561200.0,16.268,16.286,16.232,16.241,561200.0
2011-01-10 11:00:00,18.06,18.09,18.03,18.04,434800.0,16.241,16.268,16.214,16.223,434800.0
2011-01-10 11:10:00,18.04,18.06,18.01,18.04,423200.0,16.223,16.241,16.196,16.223,423200.0
2011-01-10 11:20:00,18.04,18.05,18.02,18.03,425600.0,16.223,16.232,16.205,16.214,425600.0
2011-01-10 11:30:00,18.03,18.04,18.0,18.03,519200.0,16.214,16.223,16.187,16.214,519200.0
2011-01-10 11:40:00,18.03,18.07,18.03,18.05,381600.0,16.214,16.25,16.214,16.232,381600.0
2011-01-10 11:50:00,18.05,18.08,18.03,18.05,351200.0,16.232,16.259,16.214,16.232,351200.0
2011-01-10 12:00:00,18.05,18.06,18.03,18.06,290400.0,16.232,16.241,16.214,16.241,290400.0
2011-01-10 12:10:00,18.06,18.06,18.03,18.03,350800.0,16.241,16.241,16.214,16.214,350800.0
2011-01-10 12:20:00,18.03,18.04,18.0,18.01,416400.0,16.214,16.223,16.187,16.196,416400.0
2011-01-10 12:30:00,18.01,18.04,18.01,18.03,289600.0,16.196,16.223,16.196,16.214,289600.0
2011-01-10 12:40:00,18.03,18.03,18.01,18.02,176400.0,16.214,16.214,16.196,16.205,176400.0
2011-01-10 12:50:00,18.02,18.02,17.98,17.99,615200.0,16.205,16.205,16.1691,16.1781,615200.0
2011-01-10 13:00:00,17.99,18.02,17.97,18.0,464000.0,16.1781,16.205,16.1601,16.187,464000.0
2011-01-10 13:10:00,18.0,18.02,17.98,17.99,492000.0,16.187,16.205,16.1691,16.1781,492000.0
2011-01-10 13:20:00,17.99,18.0,17.96,17.97,438400.0,16.1781,16.187,16.1511,16.1601,438400.0
2011-01-10 13:30:00,17.97,18.0,17.97,17.98,664800.0,16.1601,16.187,16.1601,16.1691,664800.0
2011-01-10 13:40:00,17.98,17.99,17.96,17.98,407600.0,16.1691,16.1781,16.1511,16.1691,407600.0
2011-01-10 13:50:00,17.98,17.99,17.97,17.99,223600.0,16.1691,16.1781,16.1601,16.1781,223600.0
2011-01-10 14:00:00,17.99,17.99,17.97,17.97,244800.0,16.1781,16.1781,16.1601,16.1601,244800.0
2011-01-10 14:10:00,17.97,18.02,17.97,17.99,355600.0,16.1601,16.205,16.1601,16.1781,355600.0
2011-01-10 14:20:00,17.99,18.04,17.99,18.03,266000.0,16.1781,16.223,16.1781,16.214,266000.0
2011-01-10 14:30:00,18.03,18.03,18.0,18.02,200800.0,16.214,16.214,16.187,16.205,200800.0
2011-01-10 14:40:00,18.01,18.02,17.99,18.0,204400.0,16.196,16.205,16.1781,16.187,204400.0
2011-01-10 14:50:00,18.0,18.04,17.99,18.03,253600.0,16.187,16.223,16.1781,16.214,253600.0
2011-01-10 15:00:00,18.03,18.04,18.0,18.01,329600.0,16.214,16.223,16.187,16.196,329600.0
2011-01-10 15:10:00,18.01,18.03,18.0,18.0,430000.0,16.196,16.214,16.187,16.187,430000.0
2011-01-10 15:20:00,18.0,18.02,18.0,18.0,440800.0,16.187,16.205,16.187,16.187,440800.0
2011-01-10 15:30:00,18.0,18.02,18.0,18.0,496000.0,16.187,16.205,16.187,16.187,496000.0
2011-01-10 15:40:00,18.0,18.01,17.98,17.99,593200.0,16.187,16.196,16.1691,16.1781,593200.0
2011-01-10 15:50:00,17.99,18.0,17.95,17.95,1852000.0,16.1781,16.187,16.1421,16.1421,1852000.0
2011-01-11 09:30:00,18.01,18.13,18.0,18.09,1510800.0,16.196,16.304,16.187,16.268,1510800.0
2011-01-11 09:40:00,18.09,18.1,17.98,17.99,828000.0,16.268,16.277,16.1691,16.1781,828000.0
2011-01-11 09:50:00,18.0,18.01,17.95,17.96,506000.0,16.187,16.196,16.1421,16.1511,506000.0
2011-01-11 10:00:00,17.95,17.96,17.89,17.9,1612400.0,16.1421,16.1511,16.0881,16.0971,1612400.0
2011-01-11 10:10:00,17.9,17.97,17.89,17.97,604800.0,16.0971,16.1601,16.0881,16.1601,604800.0
2011-01-11 10:20:00,17.97,18.0,17.96,17.98,438800.0,16.1601,16.187,16.1511,16.1691,438800.0
2011-01-11 10:30:00,17.98,18.01,17.97,18.01,591600.0,16.1691,16.196,16.1601,16.196,591600.0
2011-01-11 10:40:00,18.01,18.05,17.99,18.01,810400.0,16.196,16.232,16.1781,16.196,810400.0
2011-01-11 10:50:00,18.0,18.05,18.0,18.03,552000.0,16.187,16.232,16.187,16.214,552000.0
2011-01-11 11:00:00,18.04,18.04,18.02,18.03,287200.0,16.223,16.223,16.205,16.214,287200.0
2011-01-11 11:10:00,18.03,18.03,18.0,18.0,454400.0,16.214,16.214,16.187,16.187,454400.0
2011-01-11 11:20:00,18.0,18.02,18.0,18.0,325200.0,16.187,16.205,16.187,16.187,325200.0
2011-01-11 11:30:00,18.01,18.02,17.95,18.0,581200.0,16.196,16.205,16.1421,16.187,581200.0
2011-01-11 11:40:00,18.0,18.0,17.93,17.94,297600.0,16.187,16.187,16.1241,16.1331,297600.0
2011-01-11 11:50:00,17.94,17.97,17.91,17.94,457600.0,16.1331,16.1601,16.1061,16.1331,457600.0
2011-01-11 12:00:00,17.93,17.95,17.91,17.93,267200.0,16.1241,16.1421,16.1061,16.1241,267200.0
2011-01-11 12:10:00,17.93,17.96,17.93,17.93,172000.0,16.1241,16.1511,16.1241,16.1241,172000.0
2011-01-11 12:20:00,17.93,18.0,17.93,18.0,341600.0,16.1241,16.187,16.1241,16.187,341600.0
2011-01-11 12:30:00,18.0,18.0,17.96,17.98,328000.0,16.187,16.187,16.1511,16.1691,328000.0
2011-01-11 12:40:00,17.98,18.0,17.97,17.97,262800.0,16.1691,16.187,16.1601,16.1601,262800.0
2011-01-11 12:50:00,17.98,17.99,17.97,17.98,153200.0,16.1691,16.1781,16.1601,16.1691,153200.0
2011-01-11 13:00:00,17.98,17.99,17.95,17.95,364400.0,16.1691,16.1781,16.1421,16.1421,364400.0
2011-01-11 13:10:00,17.95,17.98,17.91,17.94,507200.0,16.1421,16.1691,16.1061,16.1331,507200.0
2011-01-11 13:20:00,17.95,17.97,17.93,17.95,183600.0,16.1421,16.1601,16.1241,16.1421,183600.0
2011-01-11 13:30:00,17.95,17.98,17.95,17.96,336800.0,16.1421,16.1691,16.1421,16.1511,336800.0
2011-01-11 13:40:00,17.96,17.98,17.94,17.94,211600.0,16.1511,16.1691,16.1331,16.1331,211600.0
2011-01-11 13:50:00,17.94,17.96,17.93,17.93,236400.0,16.1331,16.1511,16.1241,16.1241,236400.0
2011-01-11 14:00:00,17.93,17.93,17.9,17.91,524000.0,16.1241,16.1241,16.0971,16.1061,524000.0
2011-01-11 14:10:00,17.91,17.92,17.89,17.91,370000.0,16.1061,16.1151,16.0881,16.1061,370000.0
2011-01-11 14:20:00,17.91,17.93,17.91,17.92,226000.0,16.1061,16.1241,16.1061,16.1151,226000.0
2011-01-11 14:30:00,17.93,17.95,17.91,17.94,226800.0,16.1241,16.1421,16.1061,16.1331,226800.0
2011-01-11 14:40:00,17.94,17.96,17.93,17.93,244800.0,16.1331,16.1511,16.1241,16.1241,244800.0
2011-01-11 14:50:00,17.93,17.95,17.92,17.93,278000.0,16.1241,16.1421,16.1151,16.1241,278000.0
2011-01-11 15:00:00,17.94,17.94,17.92,17.94,340000.0,16.1331,16.1331,16.1151,16.1331,340000.0
2011-01-11 15:10:00,17.94,17.95,17.92,17.93,434000.0,16.1331,16.1421,16.1151,16.1241,434000.0
2011-01-11 15:20:00,17.93,17.95,17.92,17.94,503600.0,16.1241,16.1421,16.1151,16.1331,503600.0
2011-01-11 15:30:00,17.94,17.98,17.92,17.95,801600.0,16.1331,16.1691,16.1151,16.1421,801600.0
2011-01-11 15:40:00,17.95,17.96,17.93,17.95,658000.0,16.1421,16.1511,16.1241,16.1421,658000.0
2011-01-11 15:50:00,17.95,17.97,17.93,17.96,1482400.0,16.1421,16.1601,16.1241,16.1511,1482400.0
2011-01-12 09:30:00,18.02,18.06,18.0,18.05,635200.0,16.205,16.241,16.187,16.232,635200.0
2011-01-12 09:40:00,18.05,18.05,18.0,18.03,387200.0,16.232,16.232,16.187,16.214,387200.0
2011-01-12 09:50:00,18.03,18.09,18.03,18.06,594800.0,16.214,16.268,16.214,16.241,594800.0
2011-01-12 10:00:00,18.07,18.09,18.05,18.07,340000.0,16.25,16.268,16.232,16.25,340000.0
2011-01-12 10:10:00,18.07,18.12,18.06,18.1,624800.0,16.25,16.295,16.241,16.277,624800.0
2011-01-12 10:20:00,18.09,18.11,18.08,18.1,283200.0,16.268,16.286,16.259,16.277,283200.0
2011-01-12 10:30:00,18.1,18.11,18.08,18.11,340400.0,16.277,16.286,16.259,16.286,340400.0
2011-01-12 10:40:00,18.11,18.11,18.04,18.07,513200.0,16.286,16.286,16.223,16.25,513200.0
2011-01-12 10:50:00,18.07,18.11,18.07,18.09,334400.0,16.25,16.286,16.25,16.268,334400.0
2011-01-12 11:00:00,18.09,18.14,18.08,18.1,637200.0,16.268,16.3129,16.259,16.277,637200.0
2011-01-12 11:10:00,18.1,18.11,18.08,18.09,384400.0,16.277,16.286,16.259,16.268,384400.0
2011-01-12 11:20:00,18.1,18.1,18.07,18.09,403200.0,16.277,16.277,16.25,16.268,403200.0
2011-01-12 11:30:00,18.09,18.09,18.05,18.07,309600.0,16.268,16.268,16.232,16.25,309600.0
2011-01-12 11:40:00,18.07,18.08,18.05,18.07,205200.0,16.25,16.259,16.232,16.25,205200.0
2011-01-12 11:50:00,18.07,18.09,18.07,18.09,431200.0,16.25,16.268,16.25,16.268,431200.0
2011-01-12 12:00:00,18.09,18.09,18.07,18.09,191600.0,16.268,16.268,16.25,16.268,191600.0
2011-01-12 12:10:00,18.09,18.11,18.09,18.11,276000.0,16.268,16.286,16.268,16.286,276000.0
2011-01-12 12:20:00,18.11,18.14,18.1,18.14,407600.0,16.286,16.3129,16.277,16.3129,407600.0
2011-01-12 12:30:00,18.15,18.16,18.09,18.11,482000.0,16.3219,16.3309,16.268,16.286,482000.0
2011-01-12 12:40:00,18.11,18.13,18.08,18.13,412400.0,16.286,16.304,16.259,16.304,412400.0
2011-01-12 12:50:00,18.13,18.14,18.11,18.12,170800.0,16.304,16.3129,16.286,16.295,170800.0
2011-01-12 13:00:00,18.13,18.13,18.09,18.09,198800.0,16.304,16.304,16.268,16.268,198800.0
2011-01-12 13:10:00,18.09,18.11,18.08,18.09,217200.0,16.268,16.286,16.259,16.268,217200.0
2011-01-12 13:20:00,18.09,18.09,18.08,18.09,170000.0,16.268,16.268,16.259,16.268,170000.0
2011-01-12 13:30:00,18.09,18.11,18.08,18.09,210800.0,16.268,16.286,16.259,16.268,210800.0
2011-01-12 13:40:00,18.09,18.11,18.09,18.1,139200.0,16.268,16.286,16.268,16.277,139200.0
2011-01-12 13:50:00,18.11,18.11,18.1,18.1,254000.0,16.286,16.286,16.277,16.277,254000.0
2011-01-12 14:00:00,18.1,18.11,18.09,18.11,226000.0,16.277,16.286,16.268,16.286,226000.0
2011-01-12 14:10:00,18.11,18.11,18.1,18.11,405600.0,16.286,16.286,16.277,16.286,405600.0
2011-01-12 14:20:00,18.11,18.12,18.11,18.11,214400.0,16.286,16.295,16.286,16.286,214400.0
2011-01-12 14:30:00,18.11,18.12,18.1,18.11,394800.0,16.286,16.295,16.277,16.286,394800.0
2011-01-12 14:40:00,18.11,18.12,18.1,18.11,338000.0,16.286,16.295,16.277,16.286,338000.0
2011-01-12 14:50:00,18.11,18.13,18.11,18.11,314800.0,16.286,16.304,16.286,16.286,314800.0
2011-01-12 15:00:00,18.11,18.13,18.11,18.12,318000.0,16.286,16.304,16.286,16.295,318000.0
2011-01-12 15:10:00,18.12,18.13,18.1,18.11,350000.0,16.295,16.304,16.277,16.286,350000.0
2011-01-12 15:20:00,18.11,18.12,18.1,18.11,327200.0,16.286,16.295,16.277,16.286,327200.0
2011-01-12 15:30:00,18.11,18.11,18.1,18.11,574000.0,16.286,16.286,16.277,16.286,574000.0
2011-01-12 15:40:00,18.11,18.14,18.11,18.13,635200.0,16.286,16.3129,16.286,16.304,635200.0
2011-01-12 15:50:00,18.13,18.15,18.11,18.15,1272400.0,16.304,16.3219,16.286,16.3219,1272400.0
2011-01-13 09:30:00,18.28,18.32,18.06,18.06,1323200.0,16.4388,16.4748,16.241,16.241,1323200.0
2011-01-13 09:40:00,18.06,18.08,18.0,18.04,1052800.0,16.241,16.259,16.187,16.223,1052800.0
2011-01-13 09:50:00,18.04,18.1,18.03,18.05,741200.0,16.223,16.277,16.214,16.232,741200.0
2011-01-13 10:00:00,18.06,18.07,18.0,18.05,510000.0,16.241,16.25,16.187,16.232,510000.0
2011-01-13 10:10:00,18.04,18.06,18.0,18.0,668000.0,16.223,16.241,16.187,16.187,668000.0
2011-01-13 10:20:00,18.0,18.0,17.94,17.95,788400.0,16.187,16.187,16.1331,16.1421,788400.0
2011-01-13 10:30:00,17.94,17.97,17.92,17.92,659600.0,16.1331,16.1601,16.1151,16.1151,659600.0
2011-01-13 10:40:00,17.93,17.98,17.92,17.97,986400.0,16.1241,16.1691,16.1151,16.1601,986400.0
2011-01-13 10:50:00,17.96,17.97,17.95,17.97,404400.0,16.1511,16.1601,16.1421,16.1601,404400.0
2011-01-13 11:00:00,17.97,17.99,17.96,17.99,490400.0,16.1601,16.1781,16.1511,16.1781,490400.0
2011-01-13 11:10:00,17.99,18.0,17.96,17.99,525600.0,16.1781,16.187,16.1511,16.1781,525600.0
2011-01-13 11:20:00,17.99,17.99,17.95,17.98,644800.0,16.1781,16.1781,16.1421,16.1691,644800.0
2011-01-13 11:30:00,17.98,17.99,17.95,17.96,553200.0,16.1691,16.1781,16.1421,16.1511,553200.0
2011-01-13 11:40:00,17.96,17.96,17.94,17.95,420000.0,16.1511,16.1511,16.1331,16.1421,420000.0
2011-01-13 11:50:00,17.95,17.96,17.95,17.95,368000.0,16.1421,16.1511,16.1421,16.1421,368000.0
2011-01-13 12:00:00,17.95,17.97,17.95,17.96,341200.0,16.1421,16.1601,16.1421,16.1511,341200.0
2011-01-13 12:10:00,17.96,17.98,17.95,17.95,394400.0,16.1511,16.1691,16.1421,16.1421,394400.0
2011-01-13 12:20:00,17.96,17.97,17.94,17.94,784800.0,16.1511,16.1601,16.1331,16.1331,784800.0
2011-01-13 12:30:00,17.94,17.96,17.94,17.95,423600.0,16.1331,16.1511,16.1331,16.1421,423600.0
2011-01-13 12:40:00,17.95,17.95,17.93,17.93,316800.0,16.1421,16.1421,16.1241,16.1241,316800.0
2011-01-13 12:50:00,17.93,17.93,17.92,17.93,295200.0,16.1241,16.1241,16.1151,16.1241,295200.0
2011-01-13 13:00:00,17.93,17.93,17.9,17.91,563200.0,16.1241,16.1241,16.0971,16.1061,563200.0
2011-01-13 13:10:00,17.91,17.95,17.9,17.94,380400.0,16.1061,16.1421,16.0971,16.1331,380400.0
2011-01-13 13:20:00,17.94,17.94,17.91,17.92,312400.0,16.1331,16.1331,16.1061,16.1151,312400.0
2011-01-13 13:30:00,17.91,17.92,17.89,17.89,457200.0,16.1061,16.1151,16.0881,16.0881,457200.0
2011-01-13 13:40:00,17.89,17.9,17.88,17.88,401600.0,16.0881,16.0971,16.0791,16.0791,401600.0
2011-01-13 13:50:00,17.89,17.89,17.88,17.88,639200.0,16.0881,16.0881,16.0791,16.0791,639200.0
2011-01-13 14:00:00,17.88,17.89,17.88,17.88,571600.0,16.0791,16.0881,16.0791,16.0791,571600.0
2011-01-13 14:10:00,17.88,17.89,17.88,17.88,560000.0,16.0791,16.0881,16.0791,16.0791,560000.0
2011-01-13 14:20:00,17.88,17.89,17.82,17.82,1180000.0,16.0791,16.0881,16.0252,16.0252,1180000.0
2011-01-13 14:30:00,17.82,17.84,17.8,17.81,675200.0,16.0252,16.0432,16.0072,16.0162,675200.0
2011-01-13 14:40:00,17.8,17.82,17.78,17.78,1073200.0,16.0072,16.0252,15.9892,15.9892,1073200.0
2011-01-13 14:50:00,17.78,17.81,17.73,17.74,1168800.0,15.9892,16.0162,15.9442,15.9532,1168800.0
2011-01-13 15:00:00,17.74,17.77,17.73,17.75,626000.0,15.9532,15.9802,15.9442,15.9622,626000.0
2011-01-13 15:10:00,17.75,17.78,17.75,17.78,744400.0,15.9622,15.9892,15.9622,15.9892,744400.0
2011-01-13 15:20:00,17.78,17.81,17.76,17.78,830400.0,15.9892,16.0162,15.9712,15.9892,830400.0
2011-01-13 15:30:00,17.78,17.79,17.77,17.78,946800.0,15.9892,15.9982,15.9802,15.9892,946800.0
2011-01-13 15:40:00,17.77,17.78,17.75,17.76,1076400.0,15.9802,15.9892,15.9622,15.9712,1076400.0
2011-01-13 15:50:00,17.76,17.81,17.76,17.8,1751600.0,15.9712,16.0162,15.9712,16.0072,1751600.0
2011-01-14 09:30:00,17.82,17.82,17.73,17.75,1304800.0,16.0252,16.0252,15.9442,15.9622,1304800.0
2011-01-14 09:40:00,17.75,17.77,17.74,17.76,472000.0,15.9622,15.9802,15.9532,15.9712,472000.0
2011-01-14 09:50:00,17.76,17.78,17.74,17.75,534400.0,15.9712,15.9892,15.9532,15.9622,534400.0
2011-01-14 10:00:00,17.75,17.76,17.74,17.75,511200.0,15.9622,15.9712,15.9532,15.9622,511200.0
2011-01-14 10:10:00,17.75,17.75,17.74,17.75,834400.0,15.9622,15.9622,15.9532,15.9622,834400.0
2011-01-14 10:20:00,17.75,17.75,17.74,17.75,579200.0,15.9622,15.9622,15.9532,15.9622,579200.0
2011-01-14 10:30:00,17.75,17.76,17.74,17.75,629600.0,15.9622,15.9712,15.9532,15.9622,629600.0
2011-01-14 10:40:00,17.75,17.79,17.74,17.78,904000.0,15.9622,15.9982,15.9532,15.9892,904000.0
2011-01-14 10:50:00,17.78,17.89,17.78,17.79,1639600.0,15.9892,16.0881,15.9892,15.9982,1639600.0
2011-01-14 11:00:00,17.79,17.79,17.76,17.76,743200.0,15.9982,15.9982,15.9712,15.9712,743200.0
2011-01-14 11:10:00,17.76,17.78,17.75,17.76,541600.0,15.9712,15.9892,15.9622,15.9712,541600.0
2011-01-14 11:20:00,17.76,17.77,17.75,17.75,744800.0,15.9712,15.9802,15.9622,15.9622,744800.0
2011-01-14 11:30:00,17.75,17.75,17.74,17.75,363200.0,15.9622,15.9622,15.9532,15.9622,363200.0
2011-01-14 11:40:00,17.75,17.75,17.75,17.75,534800.0,15.9622,15.9622,15.9622,15.9622,534800.0
2011-01-14 11:50:00,17.75,17.75,17.7,17.7,919600.0,15.9622,15.9622,15.9173,15.9173,919600.0
2011-01-14 12:00:00,17.7,17.72,17.68,17.7,549600.0,15.9173,15.9353,15.8993,15.9173,549600.0
2011-01-14 12:10:00,17.7,17.74,17.7,17.74,533600.0,15.9173,15.9532,15.9173,15.9532,533600.0
2011-01-14 12:20:00,17.74,17.74,17.68,17.69,432400.0,15.9532,15.9532,15.8993,15.9083,432400.0
2011-01-14 12:30:00,17.69,17.74,17.68,17.73,538000.0,15.9083,15.9532,15.8993,15.9442,538000.0
2011-01-14 12:40:00,17.73,17.74,17.72,17.73,203600.0,15.9442,15.9532,15.9353,15.9442,203600.0
2011-01-14 12:50:00,17.73,17.75,17.72,17.75,352400.0,15.9442,15.9622,15.9353,15.9622,352400.0
2011-01-14 13:00:00,17.75,17.75,17.73,17.75,401200.0,15.9622,15.9622,15.9442,15.9622,401200.0
2011-01-14 13:10:00,17.75,17.75,17.74,17.74,294000.0,15.9622,15.9622,15.9532,15.9532,294000.0
2011-01-14 13:20:00,17.74,17.75,17.73,17.73,436800.0,15.9532,15.9622,15.9442,15.9442,436800.0
2011-01-14 13:30:00,17.73,17.75,17.73,17.73,364400.0,15.9442,15.9622,15.9442,15.9442,364400.0
2011-01-14 13:40:00,17.73,17.75,17.73,17.74,144000.0,15.9442,15.9622,15.9442,15.9532,144000.0
2011-01-14 13:50:00,17.74,17.76,17.74,17.75,407200.0,15.9532,15.9712,15.9532,15.9622,407200.0
2011-01-14 14:00:00,17.75,17.75,17.74,17.75,303600.0,15.9622,15.9622,15.9532,15.9622,303600.0
2011-01-14 14:10:00,17.75,17.75,17.74,17.74,280000.0,15.9622,15.9622,15.9532,15.9532,280000.0
2011-01-14 14:20:00,17.75,17.75,17.74,17.74,388800.0,15.9622,15.9622,15.9532,15.9532,388800.0
2011-01-14 14:30:00,17.74,17.75,17.74,17.74,352000.0,15.9532,15.9622,15.9532,15.9532,352000.0
2011-01-14 14:40:00,17.74,17.74,17.72,17.73,491200.0,15.9532,15.9532,15.9353,15.9442,491200.0
2011-01-14 14:50:00,17.73,17.75,17.72,17.75,391200.0,15.9442,15.9622,15.9353,15.9622,391200.0
2011-01-14 15:00:00,17.75,17.8,17.75,17.78,575600.0,15.9622,16.0072,15.9622,15.9892,575600.0
2011-01-14 15:10:00,17.78,17.8,17.77,17.79,426000.0,15.9892,16.0072,15.9802,15.9982,426000.0
2011-01-14 15:20:00,17.79,17.81,17.79,17.8,997200.0,15.9982,16.0162,15.9982,16.0072,997200.0
2011-01-14 15:30:00,17.8,17.8,17.77,17.78,625600.0,16.0072,16.0072,15.9802,15.9892,625600.0
2011-01-14 15:40:00,17.78,17.78,17.76,17.77,994000.0,15.9892,15.9892,15.9712,15.9802,994000.0
2011-01-14 15:50:00,17.77,17.81,17.77,17.78,1742400.0,15.9802,16.0162,15.9802,15.9892,1742400.0
2011-01-18 09:30:00,17.81,17.84,17.77,17.79,966000.0,16.0162,16.0432,15.9802,15.9982,966000.0
2011-01-18 09:40:00,17.78,17.8,17.77,17.78,458000.0,15.9892,16.0072,15.9802,15.9892,458000.0
2011-01-18 09:50:00,17.79,17.81,17.78,17.79,860400.0,15.9982,16.0162,15.9892,15.9982,860400.0
2011-01-18 10:00:00,17.79,17.83,17.78,17.83,541200.0,15.9982,16.0342,15.9892,16.0342,541200.0
2011-01-18 10:10:00,17.83,17.83,17.78,17.79,758400.0,16.0342,16.0342,15.9892,15.9982,758400.0
2011-01-18 10:20:00,17.78,17.8,17.75,17.75,767600.0,15.9892,16.0072,15.9622,15.9622,767600.0
2011-01-18 10:30:00,17.76,17.77,17.72,17.74,519200.0,15.9712,15.9802,15.9353,15.9532,519200.0
2011-01-18 10:40:00,17.75,17.75,17.72,17.72,325200.0,15.9622,15.9622,15.9353,15.9353,325200.0
2011-01-18 10:50:00,17.72,17.72,17.69,17.7,461600.0,15.9353,15.9353,15.9083,15.9173,461600.0
2011-01-18 11:00:00,17.7,17.71,17.68,17.7,483600.0,15.9173,15.9263,15.8993,15.9173,483600.0
2011-01-18 11:10:00,17.7,17.75,17.7,17.75,471600.0,15.9173,15.9622,15.9173,15.9622,471600.0
2011-01-18 11:20:00,17.75,17.75,17.73,17.73,582800.0,15.9622,15.9622,15.9442,15.9442,582800.0
2011-01-18 11:30:00,17.73,17.76,17.73,17.75,263200.0,15.9442,15.9712,15.9442,15.9622,263200.0
2011-01-18 11:40:00,17.75,17.75,17.73,17.74,281200.0,15.9622,15.9622,15.9442,15.9532,281200.0
2011-01-18 11:50:00,17.74,17.75,17.73,17.75,223200.0,15.9532,15.9622,15.9442,15.9622,223200.0
2011-01-18 12:00:00,17.75,17.75,17.74,17.75,219200.0,15.9622,15.9622,15.9532,15.9622,219200.0
2011-01-18 12:10:00,17.75,17.75,17.74,17.75,198000.0,15.9622,15.9622,15.9532,15.9622,198000.0
2011-01-18 12:20:00,17.75,17.75,17.74,17.75,267600.0,15.9622,15.9622,15.9532,15.9622,267600.0
2011-01-18 12:30:00,17.75,17.77,17.74,17.75,277600.0,15.9622,15.9802,15.9532,15.9622,277600.0
2011-01-18 12:40:00,17.75,17.75,17.74,17.74,129200.0,15.9622,15.9622,15.9532,15.9532,129200.0
2011-01-18 12:50:00,17.74,17.75,17.74,17.75,164400.0,15.9532,15.9622,15.9532,15.9622,164400.0
2011-01-18 13:00:00,17.75,17.76,17.75,17.75,258000.0,15.9622,15.9712,15.9622,15.9622,258000.0
2011-01-18 13:10:00,17.75,17.78,17.75,17.78,405200.0,15.9622,15.9892,15.9622,15.9892,405200.0
2011-01-18 13:20:00,17.78,17.8,17.78,17.79,292400.0,15.9892,16.0072,15.9892,15.9982,292400.0
2011-01-18 13:30:00,17.79,17.79,17.78,17.78,274000.0,15.9982,15.9982,15.9892,15.9892,274000.0
2011-01-18 13:40:00,17.78,17.78,17.75,17.78,334400.0,15.9892,15.9892,15.9622,15.9892,334400.0
2011-01-18 13:50:00,17.78,17.78,17.76,17.77,157600.0,15.9892,15.9892,15.9712,15.9802,157600.0
2011-01-18 14:00:00,17.77,17.78,17.76,17.77,236400.0,15.9802,15.9892,15.9712,15.9802,236400.0
2011-01-18 14:10:00,17.77,17.78,17.76,17.77,171200.0,15.9802,15.9892,15.9712,15.9802,171200.0
2011-01-18 14:20:00,17.77,17.78,17.76,17.78,332000.0,15.9802,15.9892,15.9712,15.9892,332000.0
2011-01-18 14:30:00,17.77,17.79,17.75,17.79,516800.0,15.9802,15.9982,15.9622,15.9982,516800.0
2011-01-18 14:40:00,17.79,17.8,17.77,17.79,312400.0,15.9982,16.0072,15.9802,15.9982,312400.0
2011-01-18 14:50:00,17.79,17.81,17.78,17.79,544400.0,15.9982,16.0162,15.9892,15.9982,544400.0
2011-01-18 15:00:00,17.79,17.8,17.78,17.79,324400.0,15.9982,16.0072,15.9892,15.9982,324400.0
2011-01-18 15:10:00,17.79,17.81,17.79,17.8,472000.0,15.9982,16.0162,15.9982,16.0072,472000.0
2011-01-18 15:20:00,17.8,17.83,17.8,17.83,631600.0,16.0072,16.0342,16.0072,16.0342,631600.0
2011-01-18 15:30:00,17.83,17.83,17.8,17.8,764400.0,16.0342,16.0342,16.0072,16.0072,764400.0
2011-01-18 15:40:00,17.8,17.81,17.78,17.79,857200.0,16.0072,16.0162,15.9892,15.9982,857200.0
2011-01-18 15:50:00,17.79,17.8,17.77,17.79,1524000.0,15.9982,16.0072,15.9802,15.9982,1524000.0
2011-01-19 09:30:00,17.73,17.76,17.64,17.64,1514800.0,15.9442,15.9712,15.8633,15.8633,1514800.0
2011-01-19 09:40:00,17.65,17.67,17.55,17.57,1240400.0,15.8723,15.8903,15.7824,15.8004,1240400.0
2011-01-19 09:50:00,17.57,17.58,17.5,17.53,1270800.0,15.8004,15.8094,15.7374,15.7644,1270800.0
2011-01-19 10:00:00,17.52,17.52,17.45,17.49,1700400.0,15.7554,15.7554,15.6924,15.7284,1700400.0
2011-01-19 10:10:00,17.49,17.5,17.46,17.47,740800.0,15.7284,15.7374,15.7014,15.7104,740800.0
2011-01-19 10:20:00,17.47,17.5,17.46,17.47,888000.0,15.7104,15.7374,15.7014,15.7104,888000.0
2011-01-19 10:30:00,17.47,17.49,17.38,17.4,1777600.0,15.7104,15.7284,15.6295,15.6475,1777600.0
2011-01-19 10:40:00,17.41,17.42,17.36,17.41,1407600.0,15.6565,15.6655,15.6115,15.6565,1407600.0
2011-01-19 10:50:00,17.4,17.47,17.4,17.44,1114800.0,15.6475,15.7104,15.6475,15.6835,1114800.0
2011-01-19 11:00:00,17.44,17.46,17.42,17.42,683600.0,15.6835,15.7014,15.6655,15.6655,683600.0
2011-01-19 11:10:00,17.42,17.44,17.42,17.43,868400.0,15.6655,15.6835,15.6655,15.6745,868400.0
2011-01-19 11:20:00,17.43,17.44,17.4,17.4,857200.0,15.6745,15.6835,15.6475,15.6475,857200.0
2011-01-19 11:30:00,17.4,17.43,17.4,17.4,726000.0,15.6475,15.6745,15.6475,15.6475,726000.0
2011-01-19 11:40:00,17.4,17.41,17.36,17.36,1128000.0,15.6475,15.6565,15.6115,15.6115,1128000.0
2011-01-19 11:50:00,17.36,17.4,17.32,17.32,804800.0,15.6115,15.6475,15.5755,15.5755,804800.0
2011-01-19 12:00:00,17.32,17.33,17.29,17.32,708800.0,15.5755,15.5845,15.5486,15.5755,708800.0
2011-01-19 12:10:00,17.32,17.36,17.31,17.36,616400.0,15.5755,15.6115,15.5665,15.6115,616400.0
2011-01-19 12:20:00,17.36,17.36,17.34,17.36,710000.0,15.6115,15.6115,15.5935,15.6115,710000.0
2011-01-19 12:30:00,17.36,17.36,17.31,17.31,698000.0,15.6115,15.6115,15.5665,15.5665,698000.0
2011-01-19 12:40:00,17.31,17.33,17.26,17.27,865600.0,15.5665,15.5845,15.5216,15.5306,865600.0
2011-01-19 12:50:00,17.27,17.3,17.23,17.25,1569600.0,15.5306,15.5576,15.4946,15.5126,1569600.0
2011-01-19 13:00:00,17.25,17.27,17.24,17.25,667200.0,15.5126,15.5306,15.5036,15.5126,667200.0
2011-01-19 13:10:00,17.25,17.25,17.11,17.25,831200.0,15.5126,15.5126,15.3867,15.5126,831200.0
2011-01-19 13:20:00,17.25,17.28,17.24,17.27,662800.0,15.5126,15.5396,15.5036,15.5306,662800.0
2011-01-19 13:30:00,17.27,17.29,17.24,17.24,856000.0,15.5306,15.5486,15.5036,15.5036,856000.0
2011-01-19 13:40:00,17.24,17.26,17.24,17.25,662400.0,15.5036,15.5216,15.5036,15.5126,662400.0
2011-01-19 13:50:00,17.25,17.3,17.23,17.27,1718000.0,15.5126,15.5576,15.4946,15.5306,1718000.0
2011-01-19 14:00:00,17.27,17.31,17.25,17.3,582800.0,15.5306,15.5665,15.5126,15.5576,582800.0
2011-01-19 14:10:00,17.3,17.32,17.25,17.25,820000.0,15.5576,15.5755,15.5126,15.5126,820000.0
2011-01-19 14:20:00,17.25,17.32,17.25,17.31,1014400.0,15.5126,15.5755,15.5126,15.5665,1014400.0
2011-01-19 14:30:00,17.31,17.31,17.28,17.3,579200.0,15.5665,15.5665,15.5396,15.5576,579200.0
2011-01-19 14:40:00,17.3,17.32,17.3,17.31,995600.0,15.5576,15.5755,15.5576,15.5665,995600.0
2011-01-19 14:50:00,17.31,17.32,17.28,17.3,1361600.0,15.5665,15.5755,15.5396,15.5576,1361600.0
2011-01-19 15:00:00,17.29,17.31,17.26,17.26,917200.0,15.5486,15.5665,15.5216,15.5216,917200.0
2011-01-19 15:10:00,17.26,17.28,17.26,17.28,870000.0,15.5216,15.5396,15.5216,15.5396,870000.0
2011-01-19 15:20:00,17.28,17.29,17.23,17.24,1289200.0,15.5396,15.5486,15.4946,15.5036,1289200.0
2011-01-19 15:30:00,17.24,17.27,17.23,17.26,1068400.0,15.5036,15.5306,15.4946,15.5216,1068400.0
2011-01-19 15:40:00,17.26,17.36,17.25,17.32,2104000.0,15.5216,15.6115,15.5126,15.5755,2104000.0
2011-01-19 15:50:00,17.32,17.32,17.25,17.29,2091200.0,15.5755,15.5755,15.5126,15.5486,2091200.0
2011-01-20 09:30:00,17.17,17.25,17.06,17.07,2466000.0,15.4406,15.5126,15.3417,15.3507,2466000.0
2011-01-20 09:40:00,17.07,17.11,17.03,17.06,1715600.0,15.3507,15.3867,15.3147,15.3417,1715600.0
2011-01-20 09:50:00,17.06,17.06,17.01,17.04,1337600.0,15.3417,15.3417,15.2968,15.3237,1337600.0
2011-01-20 10:00:00,17.04,17.08,17.04,17.08,1408000.0,15.3237,15.3597,15.3237,15.3597,1408000.0
2011-01-20 10:10:00,17.08,17.09,17.02,17.03,1182800.0,15.3597,15.3687,15.3058,15.3147,1182800.0
2011-01-20 10:20:00,17.03,17.05,17.01,17.02,1456400.0,15.3147,15.3327,15.2968,15.3058,1456400.0
2011-01-20 10:30:00,17.01,17.02,16.99,16.99,2367200.0,15.2968,15.3058,15.2788,15.2788,2367200.0
2011-01-20 10:40:00,16.99,16.99,16.95,16.97,1446000.0,15.2788,15.2788,15.2428,15.2608,1446000.0
2011-01-20 10:50:00,16.97,17.01,16.88,16.99,2286000.0,15.2608,15.2968,15.1799,15.2788,2286000.0
2011-01-20 11:00:00,16.99,17.03,16.98,17.0,1368400.0,15.2788,15.3147,15.2698,15.2878,1368400.0
2011-01-20 11:10:00,17.0,17.0,16.96,16.97,718400.0,15.2878,15.2878,15.2518,15.2608,718400.0
2011-01-20 11:20:00,16.97,17.0,16.97,16.99,1025600.0,15.2608,15.2878,15.2608,15.2788,1025600.0
2011-01-20 11:30:00,16.99,16.99,16.94,16.98,1077600.0,15.2788,15.2788,15.2338,15.2698,1077600.0
2011-01-20 11:40:00,16.98,17.02,16.97,17.02,621600.0,15.2698,15.3058,15.2608,15.3058,621600.0
2011-01-20 11:50:00,17.02,17.03,17.0,17.02,845200.0,15.3058,15.3147,15.2878,15.3058,845200.0
2011-01-20 12:00:00,17.03,17.1,17.03,17.05,923600.0,15.3147,15.3777,15.3147,15.3327,923600.0
2011-01-20 12:10:00,17.06,17.11,17.06,17.08,879200.0,15.3417,15.3867,15.3417,15.3597,879200.0
2011-01-20 12:20:00,17.08,17.15,17.08,17.13,553200.0,15.3597,15.4227,15.3597,15.4047,553200.0
2011-01-20 12:30:00,17.13,17.15,17.12,17.13,625600.0,15.4047,15.4227,15.3957,15.4047,625600.0
2011-01-20 12:40:00,17.13,17.15,17.12,17.14,367600.0,15.4047,15.4227,15.3957,15.4137,367600.0
2011-01-20 12:50:00,17.14,17.16,17.13,17.16,530800.0,15.4137,15.4317,15.4047,15.4317,530800.0
2011-01-20 13:00:00,17.16,17.16,17.11,17.13,597600.0,15.4317,15.4317,15.3867,15.4047,597600.0
2011-01-20 13:10:00,17.13,17.21,17.1,17.21,1720000.0,15.4047,15.4766,15.3777,15.4766,1720000.0
2011-01-20 13:20:00,17.21,17.61,17.21,17.47,9458800.0,15.4766,15.8363,15.4766,15.7104,9458800.0
2011-01-20 13:30:00,17.47,17.6,17.43,17.46,7257600.0,15.7104,15.8273,15.6745,15.7014,7257600.0
2011-01-20 13:40:00,17.46,17.67,17.44,17.65,4431600.0,15.7014,15.8903,15.6835,15.8723,4431600.0
2011-01-20 13:50:00,17.65,17.77,17.63,17.74,4904800.0,15.8723,15.9802,15.8543,15.9532,4904800.0
2011-01-20 14:00:00,17.73,17.75,17.61,17.73,2252400.0,15.9442,15.9622,15.8363,15.9442,2252400.0
2011-01-20 14:10:00,17.73,17.84,17.71,17.79,2958800.0,15.9442,16.0432,15.9263,15.9982,2958800.0
2011-01-20 14:20:00,17.8,17.86,17.77,17.86,2042800.0,16.0072,16.0611,15.9802,16.0611,2042800.0
2011-01-20 14:30:00,17.86,17.86,17.81,17.85,1738400.0,16.0611,16.0611,16.0162,16.0522,1738400.0
2011-01-20 14:40:00,17.85,17.86,17.8,17.81,1830800.0,16.0522,16.0611,16.0072,16.0162,1830800.0
2011-01-20 14:50:00,17.81,17.89,17.79,17.83,2370400.0,16.0162,16.0881,15.9982,16.0342,2370400.0
2011-01-20 15:00:00,17.83,17.86,17.8,17.83,1289600.0,16.0342,16.0611,16.0072,16.0342,1289600.0
2011-01-20 15:10:00,17.83,17.83,17.75,17.77,1287600.0,16.0342,16.0342,15.9622,15.9802,1287600.0
2011-01-20 15:20:00,17.77,17.78,17.64,17.65,1510800.0,15.9802,15.9892,15.8633,15.8723,1510800.0
2011-01-20 15:30:00,17.65,17.68,17.62,17.68,1293200.0,15.8723,15.8993,15.8453,15.8993,1293200.0
2011-01-20 15:40:00,17.68,17.7,17.65,17.67,1366800.0,15.8993,15.9173,15.8723,15.8903,1366800.0
2011-01-20 15:50:00,17.67,17.7,17.65,17.68,2257200.0,15.8903,15.9173,15.8723,15.8993,2257200.0
2011-01-21 09:30:00,17.63,17.75,17.5,17.66,4190800.0,15.8543,15.9622,15.7374,15.8813,4190800.0
2011-01-21 09:40:00,17.67,17.68,17.56,17.62,770800.0,15.8903,15.8993,15.7914,15.8453,770800.0
2011-01-21 09:50:00,17.62,17.67,17.61,17.65,986400.0,15.8453,15.8903,15.8363,15.8723,986400.0
2011-01-21 10:00:00,17.65,17.7,17.61,17.63,1179600.0,15.8723,15.9173,15.8363,15.8543,1179600.0
2011-01-21 10:10:00,17.62,17.64,17.57,17.62,514800.0,15.8453,15.8633,15.8004,15.8453,514800.0
2011-01-21 10:20:00,17.62,17.63,17.61,17.63,450400.0,15.8453,15.8543,15.8363,15.8543,450400.0
2011-01-21 10:30:00,17.62,17.63,17.61,17.62,279600.0,15.8453,15.8543,15.8363,15.8453,279600.0
2011-01-21 10:40:00,17.62,17.63,17.6,17.61,377600.0,15.8453,15.8543,15.8273,15.8363,377600.0
2011-01-21 10:50:00,17.61,17.63,17.6,17.62,490800.0,15.8363,15.8543,15.8273,15.8453,490800.0
2011-01-21 11:00:00,17.62,17.63,17.6,17.61,318000.0,15.8453,15.8543,15.8273,15.8363,318000.0
2011-01-21 11:10:00,17.61,17.62,17.58,17.6,306800.0,15.8363,15.8453,15.8094,15.8273,306800.0
2011-01-21 11:20:00,17.59,17.62,17.58,17.61,240400.0,15.8183,15.8453,15.8094,15.8363,240400.0
2011-01-21 11:30:00,17.61,17.62,17.6,17.6,234400.0,15.8363,15.8453,15.8273,15.8273,234400.0
2011-01-21 11:40:00,17.61,17.61,17.55,17.58,424000.0,15.8363,15.8363,15.7824,15.8094,424000.0
2011-01-21 11:50:00,17.58,17.61,17.58,17.6,332400.0,15.8094,15.8363,15.8094,15.8273,332400.0
2011-01-21 12:00:00,17.6,17.6,17.58,17.59,238000.0,15.8273,15.8273,15.8094,15.8183,238000.0
2011-01-21 12:10:00,17.59,17.6,17.58,17.59,165600.0,15.8183,15.8273,15.8094,15.8183,165600.0
2011-01-21 12:20:00,17.59,17.6,17.59,17.6,285600.0,15.8183,15.8273,15.8183,15.8273,285600.0
2011-01-21 12:30:00,17.59,17.6,17.58,17.59,227600.0,15.8183,15.8273,15.8094,15.8183,227600.0
2011-01-21 12:40:00,17.59,17.59,17.56,17.57,229600.0,15.8183,15.8183,15.7914,15.8004,229600.0
2011-01-21 12:50:00,17.57,17.58,17.56,17.58,246800.0,15.8004,15.8094,15.7914,15.8094,246800.0
2011-01-21 13:00:00,17.58,17.59,17.57,17.58,628000.0,15.8094,15.8183,15.8004,15.8094,628000.0
2011-01-21 13:10:00,17.58,17.58,17.57,17.57,320000.0,15.8094,15.8094,15.8004,15.8004,320000.0
2011-01-21 13:20:00,17.57,17.58,17.56,17.56,296000.0,15.8004,15.8094,15.7914,15.7914,296000.0
2011-01-21 13:30:00,17.56,17.58,17.55,17.58,370800.0,15.7914,15.8094,15.7824,15.8094,370800.0
2011-01-21 13:40:00,17.58,17.58,17.57,17.58,420000.0,15.8094,15.8094,15.8004,15.8094,420000.0
2011-01-21 13:50:00,17.58,17.58,17.55,17.56,301600.0,15.8094,15.8094,15.7824,15.7914,301600.0
2011-01-21 14:00:00,17.56,17.56,17.52,17.54,473600.0,15.7914,15.7914,15.7554,15.7734,473600.0
2011-01-21 14:10:00,17.54,17.55,17.54,17.55,404800.0,15.7734,15.7824,15.7734,15.7824,404800.0
2011-01-21 14:20:00,17.54,17.55,17.54,17.55,300400.0,15.7734,15.7824,15.7734,15.7824,300400.0
2011-01-21 14:30:00,17.55,17.55,17.54,17.54,352400.0,15.7824,15.7824,15.7734,15.7734,352400.0
2011-01-21 14:40:00,17.54,17.54,17.52,17.53,290400.0,15.7734,15.7734,15.7554,15.7644,290400.0
2011-01-21 14:50:00,17.53,17.54,17.52,17.52,407600.0,15.7644,15.7734,15.7554,15.7554,407600.0
2011-01-21 15:00:00,17.52,17.53,17.52,17.53,348800.0,15.7554,15.7644,15.7554,15.7644,348800.0
2011-01-21 15:10:00,17.53,17.54,17.52,17.53,513200.0,15.7644,15.7734,15.7554,15.7644,513200.0
2011-01-21 15:20:00,17.53,17.53,17.49,17.49,843200.0,15.7644,15.7644,15.7284,15.7284,843200.0
2011-01-21 15:30:00,17.49,17.51,17.48,17.51,818400.0,15.7284,15.7464,15.7194,15.7464,818400.0
2011-01-21 15:40:00,17.51,17.52,17.49,17.51,1099200.0,15.7464,15.7554,15.7284,15.7464,1099200.0
2011-01-21 15:50:00,17.51,17.53,17.5,17.53,2157200.0,15.7464,15.7644,15.7374,15.7644,2157200.0
2011-01-24 09:30:00,17.61,17.62,17.55,17.57,1147200.0,15.8363,15.8453,15.7824,15.8004,1147200.0
2011-01-24 09:40:00,17.57,17.59,17.56,17.57,448000.0,15.8004,15.8183,15.7914,15.8004,448000.0
2011-01-24 09:50:00,17.57,17.59,17.56,17.56,410800.0,15.8004,15.8183,15.7914,15.7914,410800.0
2011-01-24 10:00:00,17.56,17.66,17.55,17.66,654000.0,15.7914,15.8813,15.7824,15.8813,654000.0
2011-01-24 10:10:00,17.66,17.76,17.66,17.71,1384800.0,15.8813,15.9712,15.8813,15.9263,1384800.0
2011-01-24 10:20:00,17.71,17.75,17.66,17.71,557600.0,15.9263,15.9622,15.8813,15.9263,557600.0
2011-01-24 10:30:00,17.71,17.74,17.68,17.69,410400.0,15.9263,15.9532,15.8993,15.9083,410400.0
2011-01-24 10:40:00,17.68,17.74,17.67,17.72,428400.0,15.8993,15.9532,15.8903,15.9353,428400.0
2011-01-24 10:50:00,17.72,17.77,17.7,17.76,820800.0,15.9353,15.9802,15.9173,15.9712,820800.0
2011-01-24 11:00:00,17.76,17.81,17.75,17.77,1951600.0,15.9712,16.0162,15.9622,15.9802,1951600.0
2011-01-24 11:10:00,17.78,17.79,17.75,17.76,153600.0,15.9892,15.9982,15.9622,15.9712,153600.0
2011-01-24 11:20:00,17.77,17.81,17.77,17.79,297200.0,15.9802,16.0162,15.9802,15.9982,297200.0
2011-01-24 11:30:00,17.79,17.8,17.78,17.78,209600.0,15.9982,16.0072,15.9892,15.9892,209600.0
2011-01-24 11:40:00,17.78,17.79,17.73,17.77,390800.0,15.9892,15.9982,15.9442,15.9802,390800.0
2011-01-24 11:50:00,17.78,17.8,17.77,17.78,215200.0,15.9892,16.0072,15.9802,15.9892,215200.0
2011-01-24 12:00:00,17.78,17.8,17.77,17.79,375200.0,15.9892,16.0072,15.9802,15.9982,375200.0
2011-01-24 12:10:00,17.79,17.8,17.78,17.8,209600.0,15.9982,16.0072,15.9892,16.0072,209600.0
2011-01-24 12:20:00,17.8,17.84,17.8,17.84,439600.0,16.0072,16.0432,16.0072,16.0432,439600.0
2011-01-24 12:30:00,17.84,17.85,17.81,17.82,502400.0,16.0432,16.0522,16.0162,16.0252,502400.0
2011-01-24 12:40:00,17.82,17.86,17.82,17.85,350000.0,16.0252,16.0611,16.0252,16.0522,350000.0
2011-01-24 12:50:00,17.85,17.85,17.82,17.83,247200.0,16.0522,16.0522,16.0252,16.0342,247200.0
2011-01-24 13:00:00,17.83,17.85,17.8,17.85,317200.0,16.0342,16.0522,16.0072,16.0522,317200.0
2011-01-24 13:10:00,17.85,17.86,17.82,17.86,409200.0,16.0522,16.0611,16.0252,16.0611,409200.0
2011-01-24 13:20:00,17.86,17.88,17.85,17.85,544000.0,16.0611,16.0791,16.0522,16.0522,544000.0
2011-01-24 13:30:00,17.85,17.86,17.83,17.85,184000.0,16.0522,16.0611,16.0342,16.0522,184000.0
2011-01-24 13:40:00,17.84,17.86,17.83,17.86,759200.0,16.0432,16.0611,16.0342,16.0611,759200.0
2011-01-24 13:50:00,17.86,17.86,17.82,17.84,343600.0,16.0611,16.0611,16.0252,16.0432,343600.0
2011-01-24 14:00:00,17.84,17.86,17.83,17.86,328800.0,16.0432,16.0611,16.0342,16.0611,328800.0
2011-01-24 14:10:00,17.86,17.88,17.84,17.84,406000.0,16.0611,16.0791,16.0432,16.0432,406000.0
2011-01-24 14:20:00,17.85,17.88,17.85,17.88,317600.0,16.0522,16.0791,16.0522,16.0791,317600.0
2011-01-24 14:30:00,17.87,17.88,17.86,17.88,221200.0,16.0701,16.0791,16.0611,16.0791,221200.0
2011-01-24 14:40:00,17.88,17.9,17.86,17.87,392400.0,16.0791,16.0971,16.0611,16.0701,392400.0
2011-01-24 14:50:00,17.87,17.89,17.84,17.85,358800.0,16.0701,16.0881,16.0432,16.0522,358800.0
2011-01-24 15:00:00,17.85,17.85,17.82,17.83,1204400.0,16.0522,16.0522,16.0252,16.0342,1204400.0
2011-01-24 15:10:00,17.83,17.84,17.78,17.82,314800.0,16.0342,16.0432,15.9892,16.0252,314800.0
2011-01-24 15:20:00,17.82,17.83,17.8,17.83,369600.0,16.0252,16.0342,16.0072,16.0342,369600.0
2011-01-24 15:30:00,17.83,17.86,17.83,17.84,403200.0,16.0342,16.0611,16.0342,16.0432,403200.0
2011-01-24 15:40:00,17.84,17.9,17.83,17.89,797200.0,16.0432,16.0971,16.0342,16.0881,797200.0
2011-01-24 15:50:00,17.89,17.96,17.89,17.95,2597600.0,16.0881,16.1511,16.0881,16.1421,2597600.0
2011-01-25 09:30:00,17.75,17.8,17.66,17.69,2200800.0,15.9622,16.0072,15.8813,15.9083,2200800.0
2011-01-25 09:40:00,17.69,17.69,17.59,17.66,686400.0,15.9083,15.9083,15.8183,15.8813,686400.0
2011-01-25 09:50:00,17.66,17.66,17.58,17.66,611600.0,15.8813,15.8813,15.8094,15.8813,611600.0
2011-01-25 10:00:00,17.66,17.7,17.61,17.66,750800.0,15.8813,15.9173,15.8363,15.8813,750800.0
2011-01-25 10:10:00,17.66,17.84,17.65,17.76,1442000.0,15.8813,16.0432,15.8723,15.9712,1442000.0
2011-01-25 10:20:00,17.75,17.81,17.71,17.73,1037600.0,15.9622,16.0162,15.9263,15.9442,1037600.0
2011-01-25 10:30:00,17.73,17.77,17.71,17.75,572800.0,15.9442,15.9802,15.9263,15.9622,572800.0
2011-01-25 10:40:00,17.75,17.91,17.75,17.89,1237600.0,15.9622,16.1061,15.9622,16.0881,1237600.0
2011-01-25 10:50:00,17.9,18.1,17.9,18.05,3494800.0,16.0971,16.277,16.0971,16.232,3494800.0
2011-01-25 11:00:00,18.05,18.07,17.87,17.95,1032400.0,16.232,16.25,16.0701,16.1421,1032400.0
2011-01-25 11:10:00,17.94,17.95,17.86,17.92,521200.0,16.1331,16.1421,16.0611,16.1151,521200.0
2011-01-25 11:20:00,17.92,17.92,17.86,17.88,602800.0,16.1151,16.1151,16.0611,16.0791,602800.0
2011-01-25 11:30:00,17.88,17.96,17.88,17.95,464800.0,16.0791,16.1511,16.0791,16.1421,464800.0
2011-01-25 11:40:00,17.95,17.96,17.93,17.95,418800.0,16.1421,16.1511,16.1241,16.1421,418800.0
2011-01-25 11:50:00,17.95,17.96,17.91,17.95,430000.0,16.1421,16.1511,16.1061,16.1421,430000.0
2011-01-25 12:00:00,17.95,18.01,17.93,18.01,612000.0,16.1421,16.196,16.1241,16.196,612000.0
2011-01-25 12:10:00,18.01,18.07,18.0,18.04,799600.0,16.196,16.25,16.187,16.223,799600.0
2011-01-25 12:20:00,18.03,18.06,18.03,18.06,323200.0,16.214,16.241,16.214,16.241,323200.0
2011-01-25 12:30:00,18.06,18.07,17.98,18.0,336400.0,16.241,16.25,16.1691,16.187,336400.0
2011-01-25 12:40:00,18.0,18.02,17.99,18.0,218000.0,16.187,16.205,16.1781,16.187,218000.0
2011-01-25 12:50:00,18.0,18.0,17.91,17.93,291600.0,16.187,16.187,16.1061,16.1241,291600.0
2011-01-25 13:00:00,17.93,17.94,17.89,17.89,466000.0,16.1241,16.1331,16.0881,16.0881,466000.0
2011-01-25 13:10:00,17.89,18.01,17.83,17.97,1151600.0,16.0881,16.196,16.0342,16.1601,1151600.0
2011-01-25 13:20:00,17.97,17.97,17.88,17.91,551600.0,16.1601,16.1601,16.0791,16.1061,551600.0
2011-01-25 13:30:00,17.91,17.91,17.81,17.84,437600.0,16.1061,16.1061,16.0162,16.0432,437600.0
2011-01-25 13:40:00,17.84,17.89,17.81,17.85,376000.0,16.0432,16.0881,16.0162,16.0522,376000.0
2011-01-25 13:50:00,17.85,17.86,17.81,17.82,268000.0,16.0522,16.0611,16.0162,16.0252,268000.0
2011-01-25 14:00:00,17.83,17.85,17.8,17.83,153200.0,16.0342,16.0522,16.0072,16.0342,153200.0
2011-01-25 14:10:00,17.83,17.84,17.78,17.78,282800.0,16.0342,16.0432,15.9892,15.9892,282800.0
2011-01-25 14:20:00,17.78,17.81,17.77,17.77,248000.0,15.9892,16.0162,15.9802,15.9802,248000.0
2011-01-25 14:30:00,17.77,17.81,17.75,17.79,342400.0,15.9802,16.0162,15.9622,15.9982,342400.0
2011-01-25 14:40:00,17.79,17.83,17.79,17.8,279200.0,15.9982,16.0342,15.9982,16.0072,279200.0
2011-01-25 14:50:00,17.8,17.82,17.78,17.82,240000.0,16.0072,16.0252,15.9892,16.0252,240000.0
2011-01-25 15:00:00,17.82,17.84,17.82,17.83,346000.0,16.0252,16.0432,16.0252,16.0342,346000.0
2011-01-25 15:10:00,17.82,17.85,17.81,17.83,435600.0,16.0252,16.0522,16.0162,16.0342,435600.0
2011-01-25 15:20:00,17.83,17.87,17.83,17.87,638000.0,16.0342,16.0701,16.0342,16.0701,638000.0
2011-01-25 15:30:00,17.86,17.88,17.84,17.88,527600.0,16.0611,16.0791,16.0432,16.0791,527600.0
2011-01-25 15:40:00,17.88,17.9,17.87,17.89,931600.0,16.0791,16.0971,16.0701,16.0881,931600.0
2011-01-25 15:50:00,17.89,17.92,17.89,17.9,1054000.0,16.0881,16.1151,16.0881,16.0971,1054000.0
2011-01-26 09:30:00,17.98,18.02,17.95,17.98,558000.0,16.1691,16.205,16.1421,16.1691,558000.0
2011-01-26 09:40:00,17.98,18.04,17.9,17.91,477200.0,16.1691,16.223,16.0971,16.1061,477200.0
2011-01-26 09:50:00,17.92,17.95,17.87,17.95,516000.0,16.1151,16.1421,16.0701,16.1421,516000.0
2011-01-26 10:00:00,17.95,17.98,17.89,17.93,466000.0,16.1421,16.1691,16.0881,16.1241,466000.0
2011-01-26 10:10:00,17.94,17.97,17.88,17.89,502000.0,16.1331,16.1601,16.0791,16.0881,502000.0
2011-01-26 10:20:00,17.89,17.91,17.84,17.86,623200.0,16.0881,16.1061,16.0432,16.0611,623200.0
2011-01-26 10:30:00,17.86,17.86,17.75,17.75,633600.0,16.0611,16.0611,15.9622,15.9622,633600.0
2011-01-26 10:40:00,17.75,17.85,17.74,17.82,536000.0,15.9622,16.0522,15.9532,16.0252,536000.0
2011-01-26 10:50:00,17.82,17.84,17.8,17.8,439200.0,16.0252,16.0432,16.0072,16.0072,439200.0
2011-01-26 11:00:00,17.8,17.87,17.79,17.85,445600.0,16.0072,16.0701,15.9982,16.0522,445600.0
2011-01-26 11:10:00,17.85,17.88,17.81,17.85,415200.0,16.0522,16.0791,16.0162,16.0522,415200.0
2011-01-26 11:20:00,17.84,17.86,17.76,17.79,549200.0,16.0432,16.0611,15.9712,15.9982,549200.0
2011-01-26 11:30:00,17.78,17.8,17.75,17.75,272800.0,15.9892,16.0072,15.9622,15.9622,272800.0
2011-01-26 11:40:00,17.75,17.82,17.75,17.8,369600.0,15.9622,16.0252,15.9622,16.0072,369600.0
2011-01-26 11:50:00,17.8,17.81,17.76,17.77,410400.0,16.0072,16.0162,15.9712,15.9802,410400.0
2011-01-26 12:00:00,17.77,17.8,17.76,17.79,374800.0,15.9802,16.0072,15.9712,15.9982,374800.0
2011-01-26 12:10:00,17.79,17.81,17.77,17.8,280400.0,15.9982,16.0162,15.9802,16.0072,280400.0
2011-01-26 12:20:00,17.8,17.83,17.8,17.82,352400.0,16.0072,16.0342,16.0072,16.0252,352400.0
2011-01-26 12:30:00,17.82,17.84,17.81,17.83,430800.0,16.0252,16.0432,16.0162,16.0342,430800.0
2011-01-26 12:40:00,17.83,17.83,17.79,17.82,384800.0,16.0342,16.0342,15.9982,16.0252,384800.0
2011-01-26 12:50:00,17.82,17.83,17.81,17.82,182800.0,16.0252,16.0342,16.0162,16.0252,182800.0
2011-01-26 13:00:00,17.82,17.84,17.8,17.83,181200.0,16.0252,16.0432,16.0072,16.0342,181200.0
2011-01-26 13:10:00,17.83,17.86,17.81,17.84,171200.0,16.0342,16.0611,16.0162,16.0432,171200.0
2011-01-26 13:20:00,17.83,17.85,17.82,17.85,178400.0,16.0342,16.0522,16.0252,16.0522,178400.0
2011-01-26 13:30:00,17.85,17.85,17.82,17.83,280800.0,16.0522,16.0522,16.0252,16.0342,280800.0
2011-01-26 13:40:00,17.83,17.87,17.82,17.86,226400.0,16.0342,16.0701,16.0252,16.0611,226400.0
2011-01-26 13:50:00,17.86,17.86,17.84,17.86,96400.0,16.0611,16.0611,16.0432,16.0611,96400.0
2011-01-26 14:00:00,17.85,17.87,17.83,17.86,126800.0,16.0522,16.0701,16.0342,16.0611,126800.0
2011-01-26 14:10:00,17.86,17.88,17.83,17.86,236000.0,16.0611,16.0791,16.0342,16.0611,236000.0
2011-01-26 14:20:00,17.85,17.86,17.8,17.82,163200.0,16.0522,16.0611,16.0072,16.0252,163200.0
2011-01-26 14:30:00,17.82,17.86,17.81,17.83,169600.0,16.0252,16.0611,16.0162,16.0342,169600.0
2011-01-26 14:40:00,17.83,17.88,17.83,17.85,195200.0,16.0342,16.0791,16.0342,16.0522,195200.0
2011-01-26 14:50:00,17.84,17.85,17.79,17.81,410800.0,16.0432,16.0522,15.9982,16.0162,410800.0
2011-01-26 15:00:00,17.81,17.81,17.76,17.77,594000.0,16.0162,16.0162,15.9712,15.9802,594000.0
2011-01-26 15:10:00,17.77,17.8,17.74,17.75,708000.0,15.9802,16.0072,15.9532,15.9622,708000.0
2011-01-26 15:20:00,17.75,17.8,17.75,17.78,307200.0,15.9622,16.0072,15.9622,15.9892,307200.0
2011-01-26 15:30:00,17.79,17.81,17.78,17.79,275600.0,15.9982,16.0162,15.9892,15.9982,275600.0
2011-01-26 15:40:00,17.79,17.8,17.76,17.8,493600.0,15.9982,16.0072,15.9712,16.0072,493600.0
2011-01-26 15:50:00,17.8,17.8,17.74,17.75,1007600.0,16.0072,16.0072,15.9532,15.9622,1007600.0
2011-01-27 09:30:00,17.77,17.81,17.65,17.66,592800.0,15.9802,16.0162,15.8723,15.8813,592800.0
2011-01-27 09:40:00,17.66,17.75,17.64,17.75,439200.0,15.8813,15.9622,15.8633,15.9622,439200.0
2011-01-27 09:50:00,17.75,17.76,17.66,17.68,453200.0,15.9622,15.9712,15.8813,15.8993,453200.0
2011-01-27 10:00:00,17.68,17.72,17.65,17.66,364400.0,15.8993,15.9353,15.8723,15.8813,364400.0
2011-01-27 10:10:00,17.67,17.71,17.66,17.67,262400.0,15.8903,15.9263,15.8813,15.8903,262400.0
2011-01-27 10:20:00,17.67,17.69,17.65,17.67,272800.0,15.8903,15.9083,15.8723,15.8903,272800.0
2011-01-27 10:30:00,17.67,17.7,17.66,17.68,266400.0,15.8903,15.9173,15.8813,15.8993,266400.0
2011-01-27 10:40:00,17.69,17.69,17.66,17.67,258000.0,15.9083,15.9083,15.8813,15.8903,258000.0
2011-01-27 10:50:00,17.67,17.73,17.67,17.73,344000.0,15.8903,15.9442,15.8903,15.9442,344000.0
2011-01-27 11:00:00,17.73,17.73,17.66,17.71,4645200.0,15.9442,15.9442,15.8813,15.9263,4645200.0
2011-01-27 11:10:00,17.71,17.75,17.7,17.74,339200.0,15.9263,15.9622,15.9173,15.9532,339200.0
2011-01-27 11:20:00,17.74,17.74,17.68,17.7,216800.0,15.9532,15.9532,15.8993,15.9173,216800.0
2011-01-27 11:30:00,17.7,17.72,17.66,17.7,314400.0,15.9173,15.9353,15.8813,15.9173,314400.0
2011-01-27 11:40:00,17.7,17.72,17.68,17.7,272400.0,15.9173,15.9353,15.8993,15.9173,272400.0
2011-01-27 11:50:00,17.7,17.73,17.69,17.73,260000.0,15.9173,15.9442,15.9083,15.9442,260000.0
2011-01-27 12:00:00,17.72,17.75,17.7,17.7,388000.0,15.9353,15.9622,15.9173,15.9173,388000.0
2011-01-27 12:10:00,17.7,17.72,17.68,17.68,235600.0,15.9173,15.9353,15.8993,15.8993,235600.0
2011-01-27 12:20:00,17.68,17.7,17.66,17.69,267200.0,15.8993,15.9173,15.8813,15.9083,267200.0
2011-01-27 12:30:00,17.69,17.69,17.64,17.64,343200.0,15.9083,15.9083,15.8633,15.8633,343200.0
2011-01-27 12:40:00,17.64,17.66,17.63,17.64,243200.0,15.8633,15.8813,15.8543,15.8633,243200.0
2011-01-27 12:50:00,17.64,17.66,17.64,17.64,184400.0,15.8633,15.8813,15.8633,15.8633,184400.0
2011-01-27 13:00:00,17.65,17.65,17.63,17.64,199600.0,15.8723,15.8723,15.8543,15.8633,199600.0
2011-01-27 13:10:00,17.63,17.65,17.63,17.64,147600.0,15.8543,15.8723,15.8543,15.8633,147600.0
2011-01-27 13:20:00,17.64,17.66,17.64,17.66,231200.0,15.8633,15.8813,15.8633,15.8813,231200.0
2011-01-27 13:30:00,17.66,17.67,17.65,17.66,208400.0,15.8813,15.8903,15.8723,15.8813,208400.0
2011-01-27 13:40:00,17.66,17.68,17.66,17.67,218800.0,15.8813,15.8993,15.8813,15.8903,218800.0
2011-01-27 13:50:00,17.67,17.69,17.66,17.68,299200.0,15.8903,15.9083,15.8813,15.8993,299200.0
2011-01-27 14:00:00,17.68,17.69,17.67,17.68,306000.0,15.8993,15.9083,15.8903,15.8993,306000.0
2011-01-27 14:10:00,17.68,17.68,17.66,17.68,340000.0,15.8993,15.8993,15.8813,15.8993,340000.0
2011-01-27 14:20:00,17.68,17.72,17.67,17.7,1110800.0,15.8993,15.9353,15.8903,15.9173,1110800.0
2011-01-27 14:30:00,17.7,17.74,17.7,17.72,524400.0,15.9173,15.9532,15.9173,15.9353,524400.0
2011-01-27 14:40:00,17.72,17.73,17.69,17.7,286000.0,15.9353,15.9442,15.9083,15.9173,286000.0
2011-01-27 14:50:00,17.7,17.72,17.69,17.71,266000.0,15.9173,15.9353,15.9083,15.9263,266000.0
2011-01-27 15:00:00,17.71,17.73,17.71,17.73,546000.0,15.9263,15.9442,15.9263,15.9442,546000.0
2011-01-27 15:10:00,17.73,17.73,17.68,17.69,365600.0,15.9442,15.9442,15.8993,15.9083,365600.0
2011-01-27 15:20:00,17.68,17.7,17.68,17.7,264800.0,15.8993,15.9173,15.8993,15.9173,264800.0
2011-01-27 15:30:00,17.7,17.71,17.68,17.68,507200.0,15.9173,15.9263,15.8993,15.8993,507200.0
2011-01-27 15:40:00,17.68,17.71,17.67,17.67,607200.0,15.8993,15.9263,15.8903,15.8903,607200.0
2011-01-27 15:50:00,17.67,17.67,17.63,17.65,1182400.0,15.8903,15.8903,15.8543,15.8723,1182400.0
2011-01-28 09:30:00,17.7,17.73,17.69,17.73,528800.0,15.9173,15.9442,15.9083,15.9442,528800.0
2011-01-28 09:40:00,17.72,17.72,17.68,17.69,372800.0,15.9353,15.9353,15.8993,15.9083,372800.0
2011-01-28 09:50:00,17.69,17.69,17.63,17.65,836000.0,15.9083,15.9083,15.8543,15.8723,836000.0
2011-01-28 10:00:00,17.65,17.66,17.6,17.6,445600.0,15.8723,15.8813,15.8273,15.8273,445600.0
2011-01-28 10:10:00,17.6,17.61,17.56,17.57,526400.0,15.8273,15.8363,15.7914,15.8004,526400.0
2011-01-28 10:20:00,17.57,17.58,17.53,17.56,545200.0,15.8004,15.8094,15.7644,15.7914,545200.0
2011-01-28 10:30:00,17.56,17.56,17.5,17.5,596400.0,15.7914,15.7914,15.7374,15.7374,596400.0
2011-01-28 10:40:00,17.5,17.51,17.45,17.47,1004800.0,15.7374,15.7464,15.6924,15.7104,1004800.0
2011-01-28 10:50:00,17.47,17.56,17.44,17.54,761200.0,15.7104,15.7914,15.6835,15.7734,761200.0
2011-01-28 11:00:00,17.54,17.55,17.5,17.55,323200.0,15.7734,15.7824,15.7374,15.7824,323200.0
2011-01-28 11:10:00,17.55,17.6,17.53,17.59,404400.0,15.7824,15.8273,15.7644,15.8183,404400.0
2011-01-28 11:20:00,17.59,17.59,17.51,17.52,280000.0,15.8183,15.8183,15.7464,15.7554,280000.0
2011-01-28 11:30:00,17.51,17.55,17.5,17.52,552800.0,15.7464,15.7824,15.7374,15.7554,552800.0
2011-01-28 11:40:00,17.52,17.53,17.5,17.5,442800.0,15.7554,15.7644,15.7374,15.7374,442800.0
2011-01-28 11:50:00,17.5,17.53,17.49,17.5,731600.0,15.7374,15.7644,15.7284,15.7374,731600.0
2011-01-28 12:00:00,17.5,17.51,17.46,17.48,794000.0,15.7374,15.7464,15.7014,15.7194,794000.0
2011-01-28 12:10:00,17.48,17.53,17.45,17.5,513600.0,15.7194,15.7644,15.6924,15.7374,513600.0
2011-01-28 12:20:00,17.49,17.51,17.45,17.45,326400.0,15.7284,15.7464,15.6924,15.6924,326400.0
2011-01-28 12:30:00,17.45,17.48,17.45,17.47,351200.0,15.6924,15.7194,15.6924,15.7104,351200.0
2011-01-28 12:40:00,17.47,17.52,17.45,17.47,439600.0,15.7104,15.7554,15.6924,15.7104,439600.0
2011-01-28 12:50:00,17.47,17.5,17.44,17.46,434400.0,15.7104,15.7374,15.6835,15.7014,434400.0
2011-01-28 13:00:00,17.46,17.46,17.41,17.41,455200.0,15.7014,15.7014,15.6565,15.6565,455200.0
2011-01-28 13:10:00,17.41,17.47,17.41,17.43,282800.0,15.6565,15.7104,15.6565,15.6745,282800.0
2011-01-28 13:20:00,17.43,17.45,17.41,17.41,385600.0,15.6745,15.6924,15.6565,15.6565,385600.0
2011-01-28 13:30:00,17.42,17.44,17.39,17.41,375600.0,15.6655,15.6835,15.6385,15.6565,375600.0
2011-01-28 13:40:00,17.42,17.43,17.4,17.41,389200.0,15.6655,15.6745,15.6475,15.6565,389200.0
2011-01-28 13:50:00,17.41,17.48,17.4,17.47,484800.0,15.6565,15.7194,15.6475,15.7104,484800.0
2011-01-28 14:00:00,17.47,17.53,17.47,17.48,537200.0,15.7104,15.7644,15.7104,15.7194,537200.0
2011-01-28 14:10:00,17.48,17.5,17.44,17.44,333200.0,15.7194,15.7374,15.6835,15.6835,333200.0
2011-01-28 14:20:00,17.44,17.48,17.44,17.45,348800.0,15.6835,15.7194,15.6835,15.6924,348800.0
2011-01-28 14:30:00,17.45,17.46,17.43,17.43,372000.0,15.6924,15.7014,15.6745,15.6745,372000.0
2011-01-28 14:40:00,17.43,17.46,17.42,17.45,338800.0,15.6745,15.7014,15.6655,15.6924,338800.0
2011-01-28 14:50:00,17.45,17.45,17.4,17.41,445600.0,15.6924,15.6924,15.6475,15.6565,445600.0
2011-01-28 15:00:00,17.41,17.44,17.4,17.42,495600.0,15.6565,15.6835,15.6475,15.6655,495600.0
2011-01-28 15:10:00,17.41,17.42,17.4,17.4,482800.0,15.6565,15.6655,15.6475,15.6475,482800.0
2011-01-28 15:20:00,17.4,17.41,17.36,17.37,1184400.0,15.6475,15.6565,15.6115,15.6205,1184400.0
2011-01-28 15:30:00,17.36,17.41,17.36,17.38,866800.0,15.6115,15.6565,15.6115,15.6295,866800.0
2011-01-28 15:40:00,17.38,17.4,17.36,17.4,1038800.0,15.6295,15.6475,15.6115,15.6475,1038800.0
2011-01-28 15:50:00,17.4,17.4,17.36,17.37,1846400.0,15.6475,15.6475,15.6115,15.6205,1846400.0
2011-01-31 09:30:00,17.48,17.5,17.34,17.39,996000.0,15.7194,15.7374,15.5935,15.6385,996000.0
2011-01-31 09:40:00,17.39,17.48,17.36,17.45,576400.0,15.6385,15.7194,15.6115,15.6924,576400.0
2011-01-31 09:50:00,17.45,17.46,17.38,17.4,493200.0,15.6924,15.7014,15.6295,15.6475,493200.0
2011-01-31 10:00:00,17.4,17.42,17.36,17.41,401600.0,15.6475,15.6655,15.6115,15.6565,401600.0
2011-01-31 10:10:00,17.42,17.5,17.4,17.5,368400.0,15.6655,15.7374,15.6475,15.7374,368400.0
2011-01-31 10:20:00,17.49,17.59,17.49,17.58,561600.0,15.7284,15.8183,15.7284,15.8094,561600.0
2011-01-31 10:30:00,17.58,17.59,17.53,17.57,381600.0,15.8094,15.8183,15.7644,15.8004,381600.0
2011-01-31 10:40:00,17.57,17.58,17.54,17.54,464400.0,15.8004,15.8094,15.7734,15.7734,464400.0
2011-01-31 10:50:00,17.54,17.55,17.45,17.45,452000.0,15.7734,15.7824,15.6924,15.6924,452000.0
2011-01-31 11:00:00,17.45,17.5,17.45,17.48,326400.0,15.6924,15.7374,15.6924,15.7194,326400.0
2011-01-31 11:10:00,17.48,17.48,17.41,17.44,304000.0,15.7194,15.7194,15.6565,15.6835,304000.0
2011-01-31 11:20:00,17.45,17.46,17.42,17.45,410800.0,15.6924,15.7014,15.6655,15.6924,410800.0
2011-01-31 11:30:00,17.45,17.45,17.41,17.45,384800.0,15.6924,15.6924,15.6565,15.6924,384800.0
2011-01-31 11:40:00,17.45,17.47,17.43,17.44,341200.0,15.6924,15.7104,15.6745,15.6835,341200.0
2011-01-31 11:50:00,17.44,17.45,17.43,17.43,280800.0,15.6835,15.6924,15.6745,15.6745,280800.0
2011-01-31 12:00:00,17.43,17.45,17.43,17.43,445600.0,15.6745,15.6924,15.6745,15.6745,445600.0
2011-01-31 12:10:00,17.43,17.45,17.43,17.45,334000.0,15.6745,15.6924,15.6745,15.6924,334000.0
2011-01-31 12:20:00,17.45,17.45,17.43,17.45,287600.0,15.6924,15.6924,15.6745,15.6924,287600.0
2011-01-31 12:30:00,17.45,17.45,17.43,17.43,224000.0,15.6924,15.6924,15.6745,15.6745,224000.0
2011-01-31 12:40:00,17.43,17.44,17.41,17.43,246000.0,15.6745,15.6835,15.6565,15.6745,246000.0
2011-01-31 12:50:00,17.43,17.44,17.41,17.42,249200.0,15.6745,15.6835,15.6565,15.6655,249200.0
2011-01-31 13:00:00,17.42,17.43,17.41,17.42,248000.0,15.6655,15.6745,15.6565,15.6655,248000.0
2011-01-31 13:10:00,17.42,17.44,17.42,17.43,210000.0,15.6655,15.6835,15.6655,15.6745,210000.0
2011-01-31 13:20:00,17.43,17.43,17.41,17.43,348800.0,15.6745,15.6745,15.6565,15.6745,348800.0
2011-01-31 13:30:00,17.43,17.44,17.42,17.42,387600.0,15.6745,15.6835,15.6655,15.6655,387600.0
2011-01-31 13:40:00,17.42,17.43,17.38,17.42,490000.0,15.6655,15.6745,15.6295,15.6655,490000.0
2011-01-31 13:50:00,17.42,17.42,17.4,17.4,272000.0,15.6655,15.6655,15.6475,15.6475,272000.0
2011-01-31 14:00:00,17.4,17.41,17.35,17.36,807200.0,15.6475,15.6565,15.6025,15.6115,807200.0
2011-01-31 14:10:00,17.37,17.39,17.36,17.37,422400.0,15.6205,15.6385,15.6115,15.6205,422400.0
2011-01-31 14:20:00,17.36,17.39,17.36,17.38,434400.0,15.6115,15.6385,15.6115,15.6295,434400.0
2011-01-31 14:30:00,17.37,17.4,17.36,17.37,593600.0,15.6205,15.6475,15.6115,15.6205,593600.0
2011-01-31 14:40:00,17.37,17.38,17.36,17.36,518800.0,15.6205,15.6295,15.6115,15.6115,518800.0
2011-01-31 14:50:00,17.36,17.41,17.36,17.41,476800.0,15.6115,15.6565,15.6115,15.6565,476800.0
2011-01-31 15:00:00,17.4,17.42,17.38,17.39,453200.0,15.6475,15.6655,15.6295,15.6385,453200.0
2011-01-31 15:10:00,17.39,17.41,17.39,17.39,708000.0,15.6385,15.6565,15.6385,15.6385,708000.0
2011-01-31 15:20:00,17.39,17.4,17.36,17.38,523200.0,15.6385,15.6475,15.6115,15.6295,523200.0
2011-01-31 15:30:00,17.38,17.39,17.36,17.37,681200.0,15.6295,15.6385,15.6115,15.6205,681200.0
2011-01-31 15:40:00,17.37,17.4,17.36,17.39,894000.0,15.6205,15.6475,15.6115,15.6385,894000.0
2011-01-31 15:50:00,17.39,17.47,17.38,17.46,1704800.0,15.6385,15.7104,15.6295,15.7014,1704800.0
2011-02-01 09:30:00,17.59,17.69,17.55,17.69,961600.0,15.8183,15.9083,15.7824,15.9083,961600.0
2011-02-01 09:40:00,17.69,17.72,17.61,17.72,742000.0,15.9083,15.9353,15.8363,15.9353,742000.0
2011-02-01 09:50:00,17.72,17.75,17.7,17.71,635600.0,15.9353,15.9622,15.9173,15.9263,635600.0
2011-02-01 10:00:00,17.71,17.75,17.69,17.74,759600.0,15.9263,15.9622,15.9083,15.9532,759600.0
2011-02-01 10:10:00,17.74,17.75,17.68,17.71,448000.0,15.9532,15.9622,15.8993,15.9263,448000.0
2011-02-01 10:20:00,17.71,17.79,17.71,17.75,877600.0,15.9263,15.9982,15.9263,15.9622,877600.0
2011-02-01 10:30:00,17.75,17.81,17.74,17.81,445600.0,15.9622,16.0162,15.9532,16.0162,445600.0
2011-02-01 10:40:00,17.81,17.88,17.8,17.87,977600.0,16.0162,16.0791,16.0072,16.0701,977600.0
2011-02-01 10:50:00,17.86,17.92,17.86,17.92,669200.0,16.0611,16.1151,16.0611,16.1151,669200.0
2011-02-01 11:00:00,17.91,17.93,17.86,17.87,859600.0,16.1061,16.1241,16.0611,16.0701,859600.0
2011-02-01 11:10:00,17.87,17.87,17.83,17.83,430800.0,16.0701,16.0701,16.0342,16.0342,430800.0
2011-02-01 11:20:00,17.83,17.85,17.79,17.81,490000.0,16.0342,16.0522,15.9982,16.0162,490000.0
2011-02-01 11:30:00,17.81,17.82,17.79,17.81,390000.0,16.0162,16.0252,15.9982,16.0162,390000.0
2011-02-01 11:40:00,17.81,17.83,17.79,17.81,536000.0,16.0162,16.0342,15.9982,16.0162,536000.0
2011-02-01 11:50:00,17.81,17.85,17.8,17.83,384000.0,16.0162,16.0522,16.0072,16.0342,384000.0
2011-02-01 12:00:00,17.83,17.83,17.79,17.82,348800.0,16.0342,16.0342,15.9982,16.0252,348800.0
2011-02-01 12:10:00,17.82,17.86,17.82,17.86,543600.0,16.0252,16.0611,16.0252,16.0611,543600.0
2011-02-01 12:20:00,17.86,17.86,17.82,17.85,238000.0,16.0611,16.0611,16.0252,16.0522,238000.0
2011-02-01 12:30:00,17.85,17.86,17.83,17.85,381200.0,16.0522,16.0611,16.0342,16.0522,381200.0
2011-02-01 12:40:00,17.85,17.86,17.83,17.83,720000.0,16.0522,16.0611,16.0342,16.0342,720000.0
2011-02-01 12:50:00,17.83,17.86,17.83,17.86,631600.0,16.0342,16.0611,16.0342,16.0611,631600.0
2011-02-01 13:00:00,17.86,17.91,17.86,17.89,580800.0,16.0611,16.1061,16.0611,16.0881,580800.0
2011-02-01 13:10:00,17.89,17.93,17.86,17.87,871600.0,16.0881,16.1241,16.0611,16.0701,871600.0
2011-02-01 13:20:00,17.87,17.87,17.84,17.86,300400.0,16.0701,16.0701,16.0432,16.0611,300400.0
2011-02-01 13:30:00,17.86,17.86,17.83,17.83,289200.0,16.0611,16.0611,16.0342,16.0342,289200.0
2011-02-01 13:40:00,17.83,17.84,17.81,17.82,423600.0,16.0342,16.0432,16.0162,16.0252,423600.0
2011-02-01 13:50:00,17.82,17.83,17.8,17.81,371200.0,16.0252,16.0342,16.0072,16.0162,371200.0
2011-02-01 14:00:00,17.81,17.84,17.81,17.83,449600.0,16.0162,16.0432,16.0162,16.0342,449600.0
2011-02-01 14:10:00,17.83,17.84,17.8,17.81,587200.0,16.0342,16.0432,16.0072,16.0162,587200.0
2011-02-01 14:20:00,17.81,17.81,17.76,17.76,472000.0,16.0162,16.0162,15.9712,15.9712,472000.0
2011-02-01 14:30:00,17.76,17.78,17.74,17.74,421600.0,15.9712,15.9892,15.9532,15.9532,421600.0
2011-02-01 14:40:00,17.74,17.79,17.74,17.75,563600.0,15.9532,15.9982,15.9532,15.9622,563600.0
2011-02-01 14:50:00,17.75,17.77,17.73,17.76,352000.0,15.9622,15.9802,15.9442,15.9712,352000.0
2011-02-01 15:00:00,17.76,17.79,17.73,17.74,805200.0,15.9712,15.9982,15.9442,15.9532,805200.0
2011-02-01 15:10:00,17.74,17.74,17.72,17.74,473600.0,15.9532,15.9532,15.9353,15.9532,473600.0
2011-02-01 15:20:00,17.73,17.74,17.72,17.72,344400.0,15.9442,15.9532,15.9353,15.9353,344400.0
2011-02-01 15:30:00,17.72,17.74,17.71,17.72,734400.0,15.9353,15.9532,15.9263,15.9353,734400.0
2011-02-01 15:40:00,17.72,17.72,17.68,17.69,1287600.0,15.9353,15.9353,15.8993,15.9083,1287600.0
2011-02-01 15:50:00,17.69,17.7,17.67,17.68,1816400.0,15.9083,15.9173,15.8903,15.8993,1816400.0
2011-02-02 09:30:00,17.81,17.81,17.69,17.74,956000.0,16.0162,16.0162,15.9083,15.9532,956000.0
2011-02-02 09:40:00,17.75,17.8,17.73,17.8,626400.0,15.9622,16.0072,15.9442,16.0072,626400.0
2011-02-02 09:50:00,17.79,17.96,17.79,17.92,1116000.0,15.9982,16.1511,15.9982,16.1151,1116000.0
2011-02-02 10:00:00,17.92,17.93,17.87,17.89,831200.0,16.1151,16.1241,16.0701,16.0881,831200.0
2011-02-02 10:10:00,17.88,17.93,17.87,17.93,556800.0,16.0791,16.1241,16.0701,16.1241,556800.0
2011-02-02 10:20:00,17.93,17.96,17.93,17.93,962800.0,16.1241,16.1511,16.1241,16.1241,962800.0
2011-02-02 10:30:00,17.93,17.96,17.88,17.88,738400.0,16.1241,16.1511,16.0791,16.0791,738400.0
2011-02-02 10:40:00,17.88,17.91,17.88,17.91,320400.0,16.0791,16.1061,16.0791,16.1061,320400.0
2011-02-02 10:50:00,17.91,17.91,17.88,17.88,180800.0,16.1061,16.1061,16.0791,16.0791,180800.0
2011-02-02 11:00:00,17.88,17.89,17.85,17.86,454400.0,16.0791,16.0881,16.0522,16.0611,454400.0
2011-02-02 11:10:00,17.86,17.87,17.83,17.86,343200.0,16.0611,16.0701,16.0342,16.0611,343200.0
2011-02-02 11:20:00,17.86,17.94,17.86,17.92,417200.0,16.0611,16.1331,16.0611,16.1151,417200.0
2011-02-02 11:30:00,17.91,17.93,17.88,17.9,227200.0,16.1061,16.1241,16.0791,16.0971,227200.0
2011-02-02 11:40:00,17.9,17.92,17.86,17.86,740400.0,16.0971,16.1151,16.0611,16.0611,740400.0
2011-02-02 11:50:00,17.86,17.92,17.86,17.92,618400.0,16.0611,16.1151,16.0611,16.1151,618400.0
2011-02-02 12:00:00,17.92,17.93,17.91,17.93,371200.0,16.1151,16.1241,16.1061,16.1241,371200.0
2011-02-02 12:10:00,17.93,17.93,17.9,17.91,162400.0,16.1241,16.1241,16.0971,16.1061,162400.0
2011-02-02 12:20:00,17.91,17.91,17.87,17.88,432000.0,16.1061,16.1061,16.0701,16.0791,432000.0
2011-02-02 12:30:00,17.87,17.88,17.86,17.87,303600.0,16.0701,16.0791,16.0611,16.0701,303600.0
2011-02-02 12:40:00,17.87,17.88,17.86,17.87,262400.0,16.0701,16.0791,16.0611,16.0701,262400.0
2011-02-02 12:50:00,17.88,17.89,17.85,17.87,603600.0,16.0791,16.0881,16.0522,16.0701,603600.0
2011-02-02 13:00:00,17.88,17.88,17.85,17.86,224400.0,16.0791,16.0791,16.0522,16.0611,224400.0
2011-02-02 13:10:00,17.86,17.89,17.85,17.87,452800.0,16.0611,16.0881,16.0522,16.0701,452800.0
2011-02-02 13:20:00,17.88,17.88,17.86,17.87,228400.0,16.0791,16.0791,16.0611,16.0701,228400.0
2011-02-02 13:30:00,17.86,17.91,17.86,17.91,342800.0,16.0611,16.1061,16.0611,16.1061,342800.0
2011-02-02 13:40:00,17.91,17.91,17.86,17.87,291200.0,16.1061,16.1061,16.0611,16.0701,291200.0
2011-02-02 13:50:00,17.87,17.91,17.87,17.9,381200.0,16.0701,16.1061,16.0701,16.0971,381200.0
2011-02-02 14:00:00,17.9,17.9,17.86,17.88,364000.0,16.0971,16.0971,16.0611,16.0791,364000.0
2011-02-02 14:10:00,17.88,17.89,17.85,17.86,458800.0,16.0791,16.0881,16.0522,16.0611,458800.0
2011-02-02 14:20:00,17.86,17.88,17.85,17.87,319600.0,16.0611,16.0791,16.0522,16.0701,319600.0
2011-02-02 14:30:00,17.87,17.92,17.86,17.91,374800.0,16.0701,16.1151,16.0611,16.1061,374800.0
2011-02-02 14:40:00,17.91,17.93,17.9,17.93,494800.0,16.1061,16.1241,16.0971,16.1241,494800.0
2011-02-02 14:50:00,17.93,17.93,17.91,17.93,428000.0,16.1241,16.1241,16.1061,16.1241,428000.0
2011-02-02 15:00:00,17.93,17.95,17.91,17.95,571600.0,16.1241,16.1421,16.1061,16.1421,571600.0
2011-02-02 15:10:00,17.95,17.96,17.92,17.95,771600.0,16.1421,16.1511,16.1151,16.1421,771600.0
2011-02-02 15:20:00,17.95,17.96,17.93,17.93,669200.0,16.1421,16.1511,16.1241,16.1241,669200.0
2011-02-02 15:30:00,17.93,17.97,17.91,17.97,998800.0,16.1241,16.1601,16.1061,16.1601,998800.0
2011-02-02 15:40:00,17.97,18.02,17.97,18.0,2050800.0,16.1601,16.205,16.1601,16.187,2050800.0
2011-02-02 15:50:00,18.0,18.02,17.98,18.02,2384800.0,16.187,16.205,16.1691,16.205,2384800.0
2011-02-03 09:30:00,17.93,18.04,17.81,17.9,3837200.0,16.1241,16.223,16.0162,16.0971,3837200.0
2011-02-03 09:40:00,17.9,18.12,17.9,18.09,3060000.0,16.0971,16.295,16.0971,16.268,3060000.0
2011-02-03 09:50:00,18.1,18.11,17.95,17.98,1660800.0,16.277,16.286,16.1421,16.1691,1660800.0
2011-02-03 10:00:00,17.98,17.98,17.76,17.85,1783200.0,16.1691,16.1691,15.9712,16.0522,1783200.0
2011-02-03 10:10:00,17.84,17.85,17.75,17.79,1244400.0,16.0432,16.0522,15.9622,15.9982,1244400.0
2011-02-03 10:20:00,17.79,17.86,17.79,17.84,651200.0,15.9982,16.0611,15.9982,16.0432,651200.0
2011-02-03 10:30:00,17.84,17.89,17.82,17.88,565200.0,16.0432,16.0881,16.0252,16.0791,565200.0
2011-02-03 10:40:00,17.88,17.94,17.85,17.89,887600.0,16.0791,16.1331,16.0522,16.0881,887600.0
2011-02-03 10:50:00,17.89,17.96,17.88,17.95,648800.0,16.0881,16.1511,16.0791,16.1421,648800.0
2011-02-03 11:00:00,17.95,17.96,17.86,17.87,880800.0,16.1421,16.1511,16.0611,16.0701,880800.0
2011-02-03 11:10:00,17.87,17.89,17.82,17.82,520800.0,16.0701,16.0881,16.0252,16.0252,520800.0
2011-02-03 11:20:00,17.81,17.87,17.81,17.86,632800.0,16.0162,16.0701,16.0162,16.0611,632800.0
2011-02-03 11:30:00,17.85,17.89,17.85,17.87,789200.0,16.0522,16.0881,16.0522,16.0701,789200.0
2011-02-03 11:40:00,17.87,17.87,17.84,17.87,603600.0,16.0701,16.0701,16.0432,16.0701,603600.0
2011-02-03 11:50:00,17.87,17.93,17.83,17.9,730800.0,16.0701,16.1241,16.0342,16.0971,730800.0
2011-02-03 12:00:00,17.9,17.92,17.85,17.86,548400.0,16.0971,16.1151,16.0522,16.0611,548400.0
2011-02-03 12:10:00,17.86,17.91,17.86,17.9,356800.0,16.0611,16.1061,16.0611,16.0971,356800.0
2011-02-03 12:20:00,17.9,17.92,17.9,17.9,395600.0,16.0971,16.1151,16.0971,16.0971,395600.0
2011-02-03 12:30:00,17.9,18.03,17.88,18.02,1150400.0,16.0971,16.214,16.0791,16.205,1150400.0
2011-02-03 12:40:00,18.02,18.09,18.01,18.05,1524800.0,16.205,16.268,16.196,16.232,1524800.0
2011-02-03 12:50:00,18.05,18.05,17.99,18.02,603600.0,16.232,16.232,16.1781,16.205,603600.0
2011-02-03 13:00:00,18.02,18.02,17.97,17.98,628800.0,16.205,16.205,16.1601,16.1691,628800.0
2011-02-03 13:10:00,17.98,17.99,17.94,17.95,293600.0,16.1691,16.1781,16.1331,16.1421,293600.0
2011-02-03 13:20:00,17.95,17.97,17.95,17.96,275200.0,16.1421,16.1601,16.1421,16.1511,275200.0
2011-02-03 13:30:00,17.96,17.96,17.92,17.94,379600.0,16.1511,16.1511,16.1151,16.1331,379600.0
2011-02-03 13:40:00,17.94,17.96,17.92,17.95,245600.0,16.1331,16.1511,16.1151,16.1421,245600.0
2011-02-03 13:50:00,17.95,17.98,17.95,17.98,244400.0,16.1421,16.1691,16.1421,16.1691,244400.0
2011-02-03 14:00:00,17.98,18.0,17.95,17.96,398000.0,16.1691,16.187,16.1421,16.1511,398000.0
2011-02-03 14:10:00,17.97,17.99,17.95,17.98,185600.0,16.1601,16.1781,16.1421,16.1691,185600.0
2011-02-03 14:20:00,17.98,17.98,17.96,17.97,323200.0,16.1691,16.1691,16.1511,16.1601,323200.0
2011-02-03 14:30:00,17.97,17.97,17.95,17.96,312000.0,16.1601,16.1601,16.1421,16.1511,312000.0
2011-02-03 14:40:00,17.96,17.98,17.96,17.97,261600.0,16.1511,16.1691,16.1511,16.1601,261600.0
2011-02-03 14:50:00,17.97,18.0,17.96,17.99,365200.0,16.1601,16.187,16.1511,16.1781,365200.0
2011-02-03 15:00:00,17.99,18.0,17.97,17.97,361600.0,16.1781,16.187,16.1601,16.1601,361600.0
2011-02-03 15:10:00,17.97,18.0,17.96,18.0,488800.0,16.1601,16.187,16.1511,16.187,488800.0
2011-02-03 15:20:00,18.0,18.0,17.99,18.0,496800.0,16.187,16.187,16.1781,16.187,496800.0
2011-02-03 15:30:00,18.0,18.01,17.98,17.99,645200.0,16.187,16.196,16.1691,16.1781,645200.0
2011-02-03 15:40:00,17.98,17.98,17.95,17.96,706000.0,16.1691,16.1691,16.1421,16.1511,706000.0
2011-02-03 15:50:00,17.96,17.97,17.9,17.91,1612400.0,16.1511,16.1601,16.0971,16.1061,1612400.0
2011-02-04 09:30:00,18.0,18.05,17.9,18.04,1136000.0,16.187,16.232,16.0971,16.223,1136000.0
2011-02-04 09:40:00,18.04,18.05,17.98,18.0,666000.0,16.223,16.232,16.1691,16.187,666000.0
2011-02-04 09:50:00,18.0,18.09,17.99,18.07,796800.0,16.187,16.268,16.1781,16.25,796800.0
2011-02-04 10:00:00,18.08,18.12,18.08,18.09,1039600.0,16.259,16.295,16.259,16.268,1039600.0
2011-02-04 10:10:00,18.09,18.11,18.07,18.11,686800.0,16.268,16.286,16.25,16.286,686800.0
2011-02-04 10:20:00,18.11,18.22,18.1,18.22,2019200.0,16.286,16.3849,16.277,16.3849,2019200.0
2011-02-04 10:30:00,18.22,18.25,18.22,18.24,1223200.0,16.3849,16.4119,16.3849,16.4029,1223200.0
2011-02-04 10:40:00,18.24,18.25,18.18,18.18,1148000.0,16.4029,16.4119,16.3489,16.3489,1148000.0
2011-02-04 10:50:00,18.18,18.18,18.12,18.17,1002000.0,16.3489,16.3489,16.295,16.3399,1002000.0
2011-02-04 11:00:00,18.17,18.18,18.13,18.15,566400.0,16.3399,16.3489,16.304,16.3219,566400.0
2011-02-04 11:10:00,18.15,18.17,18.12,18.13,810400.0,16.3219,16.3399,16.295,16.304,810400.0
2011-02-04 11:20:00,18.13,18.15,18.08,18.08,603200.0,16.304,16.3219,16.259,16.259,603200.0
2011-02-04 11:30:00,18.09,18.1,18.05,18.1,705600.0,16.268,16.277,16.232,16.277,705600.0
2011-02-04 11:40:00,18.1,18.14,18.09,18.14,470000.0,16.277,16.3129,16.268,16.3129,470000.0
2011-02-04 11:50:00,18.13,18.17,18.11,18.12,308800.0,16.304,16.3399,16.286,16.295,308800.0
2011-02-04 12:00:00,18.12,18.15,18.12,18.12,492400.0,16.295,16.3219,16.295,16.295,492400.0
2011-02-04 12:10:00,18.12,18.13,18.1,18.13,412000.0,16.295,16.304,16.277,16.304,412000.0
2011-02-04 12:20:00,18.13,18.13,18.11,18.12,496400.0,16.304,16.304,16.286,16.295,496400.0
2011-02-04 12:30:00,18.12,18.17,18.12,18.16,613600.0,16.295,16.3399,16.295,16.3309,613600.0
2011-02-04 12:40:00,18.16,18.2,18.16,18.19,509600.0,16.3309,16.3669,16.3309,16.3579,509600.0
2011-02-04 12:50:00,18.19,18.2,18.18,18.2,398000.0,16.3579,16.3669,16.3489,16.3669,398000.0
2011-02-04 13:00:00,18.19,18.2,18.17,18.17,390000.0,16.3579,16.3669,16.3399,16.3399,390000.0
2011-02-04 13:10:00,18.17,18.22,18.17,18.21,432800.0,16.3399,16.3849,16.3399,16.3759,432800.0
2011-02-04 13:20:00,18.21,18.21,18.19,18.19,408800.0,16.3759,16.3759,16.3579,16.3579,408800.0
2011-02-04 13:30:00,18.19,18.2,18.18,18.18,532000.0,16.3579,16.3669,16.3489,16.3489,532000.0
2011-02-04 13:40:00,18.18,18.18,18.15,18.16,368800.0,16.3489,16.3489,16.3219,16.3309,368800.0
2011-02-04 13:50:00,18.16,18.16,18.12,18.13,580000.0,16.3309,16.3309,16.295,16.304,580000.0
2011-02-04 14:00:00,18.14,18.15,18.13,18.14,289600.0,16.3129,16.3219,16.304,16.3129,289600.0
2011-02-04 14:10:00,18.14,18.16,18.14,18.15,328400.0,16.3129,16.3309,16.3129,16.3219,328400.0
2011-02-04 14:20:00,18.15,18.2,18.15,18.19,705200.0,16.3219,16.3669,16.3219,16.3579,705200.0
2011-02-04 14:30:00,18.19,18.19,18.16,18.17,351600.0,16.3579,16.3579,16.3309,16.3399,351600.0
2011-02-04 14:40:00,18.17,18.2,18.15,18.17,514800.0,16.3399,16.3669,16.3219,16.3399,514800.0
2011-02-04 14:50:00,18.17,18.18,18.16,18.17,512800.0,16.3399,16.3489,16.3309,16.3399,512800.0
2011-02-04 15:00:00,18.16,18.21,18.16,18.2,664400.0,16.3309,16.3759,16.3309,16.3669,664400.0
2011-02-04 15:10:00,18.2,18.23,18.19,18.21,743200.0,16.3669,16.3939,16.3579,16.3759,743200.0
2011-02-04 15:20:00,18.21,18.22,18.16,18.17,463600.0,16.3759,16.3849,16.3309,16.3399,463600.0
2011-02-04 15:30:00,18.16,18.21,18.16,18.17,732800.0,16.3309,16.3759,16.3309,16.3399,732800.0
2011-02-04 15:40:00,18.17,18.23,18.17,18.23,1187600.0,16.3399,16.3939,16.3399,16.3939,1187600.0
2011-02-04 15:50:00,18.23,18.23,18.21,18.21,1915200.0,16.3939,16.3939,16.3759,16.3759,1915200.0
2011-02-07 09:30:00,18.25,18.32,18.23,18.32,1442000.0,16.4119,16.4748,16.3939,16.4748,1442000.0
2011-02-07 09:40:00,18.32,18.36,18.29,18.32,602800.0,16.4748,16.5108,16.4478,16.4748,602800.0
2011-02-07 09:50:00,18.32,18.36,18.31,18.33,412400.0,16.4748,16.5108,16.4658,16.4838,412400.0
2011-02-07 10:00:00,18.33,18.39,18.33,18.35,743600.0,16.4838,16.5378,16.4838,16.5018,743600.0
2011-02-07 10:10:00,18.35,18.39,18.35,18.38,284400.0,16.5018,16.5378,16.5018,16.5288,284400.0
2011-02-07 10:20:00,18.38,18.43,18.38,18.39,940000.0,16.5288,16.5737,16.5288,16.5378,940000.0
2011-02-07 10:30:00,18.39,18.43,18.38,18.43,456800.0,16.5378,16.5737,16.5288,16.5737,456800.0
2011-02-07 10:40:00,18.42,18.45,18.4,18.42,476400.0,16.5647,16.5917,16.5468,16.5647,476400.0
2011-02-07 10:50:00,18.42,18.43,18.38,18.4,451200.0,16.5647,16.5737,16.5288,16.5468,451200.0
2011-02-07 11:00:00,18.41,18.47,18.4,18.46,644400.0,16.5558,16.6097,16.5468,16.6007,644400.0
2011-02-07 11:10:00,18.46,18.47,18.45,18.46,591600.0,16.6007,16.6097,16.5917,16.6007,591600.0
2011-02-07 11:20:00,18.46,18.48,18.44,18.48,389200.0,16.6007,16.6187,16.5827,16.6187,389200.0
2011-02-07 11:30:00,18.48,18.5,18.47,18.5,650800.0,16.6187,16.6367,16.6097,16.6367,650800.0
2011-02-07 11:40:00,18.5,18.52,18.46,18.47,770400.0,16.6367,16.6547,16.6007,16.6097,770400.0
2011-02-07 11:50:00,18.47,18.48,18.46,18.48,198400.0,16.6097,16.6187,16.6007,16.6187,198400.0
2011-02-07 12:00:00,18.48,18.5,18.45,18.46,364800.0,16.6187,16.6367,16.5917,16.6007,364800.0
2011-02-07 12:10:00,18.46,18.46,18.44,18.44,364800.0,16.6007,16.6007,16.5827,16.5827,364800.0
2011-02-07 12:20:00,18.45,18.45,18.43,18.44,237200.0,16.5917,16.5917,16.5737,16.5827,237200.0
2011-02-07 12:30:00,18.44,18.47,18.44,18.46,243600.0,16.5827,16.6097,16.5827,16.6007,243600.0
2011-02-07 12:40:00,18.45,18.48,18.45,18.47,203600.0,16.5917,16.6187,16.5917,16.6097,203600.0
2011-02-07 12:50:00,18.47,18.49,18.46,18.47,314400.0,16.6097,16.6277,16.6007,16.6097,314400.0
2011-02-07 13:00:00,18.47,18.5,18.47,18.5,583600.0,16.6097,16.6367,16.6097,16.6367,583600.0
2011-02-07 13:10:00,18.5,18.51,18.49,18.5,312400.0,16.6367,16.6457,16.6277,16.6367,312400.0
2011-02-07 13:20:00,18.5,18.51,18.49,18.5,351600.0,16.6367,16.6457,16.6277,16.6367,351600.0
2011-02-07 13:30:00,18.5,18.5,18.48,18.49,472000.0,16.6367,16.6367,16.6187,16.6277,472000.0
2011-02-07 13:40:00,18.49,18.5,18.48,18.49,292800.0,16.6277,16.6367,16.6187,16.6277,292800.0
2011-02-07 13:50:00,18.49,18.5,18.49,18.5,180400.0,16.6277,16.6367,16.6277,16.6367,180400.0
2011-02-07 14:00:00,18.5,18.51,18.49,18.5,404800.0,16.6367,16.6457,16.6277,16.6367,404800.0
2011-02-07 14:10:00,18.5,18.52,18.5,18.52,511200.0,16.6367,16.6547,16.6367,16.6547,511200.0
2011-02-07 14:20:00,18.52,18.54,18.51,18.54,459200.0,16.6547,16.6727,16.6457,16.6727,459200.0
2011-02-07 14:30:00,18.53,18.54,18.49,18.49,358000.0,16.6637,16.6727,16.6277,16.6277,358000.0
2011-02-07 14:40:00,18.49,18.51,18.47,18.5,462000.0,16.6277,16.6457,16.6097,16.6367,462000.0
2011-02-07 14:50:00,18.5,18.51,18.48,18.5,439200.0,16.6367,16.6457,16.6187,16.6367,439200.0
2011-02-07 15:00:00,18.5,18.5,18.47,18.48,251600.0,16.6367,16.6367,16.6097,16.6187,251600.0
2011-02-07 15:10:00,18.48,18.49,18.47,18.48,301600.0,16.6187,16.6277,16.6097,16.6187,301600.0
2011-02-07 15:20:00,18.48,18.5,18.47,18.49,409600.0,16.6187,16.6367,16.6097,16.6277,409600.0
2011-02-07 15:30:00,18.49,18.49,18.45,18.46,687200.0,16.6277,16.6277,16.5917,16.6007,687200.0
2011-02-07 15:40:00,18.46,18.48,18.45,18.48,932800.0,16.6007,16.6187,16.5917,16.6187,932800.0
2011-02-07 15:50:00,18.48,18.48,18.44,18.47,1833600.0,16.6187,16.6187,16.5827,16.6097,1833600.0
2011-02-08 09:30:00,18.49,18.61,18.49,18.55,1017200.0,16.6277,16.7356,16.6277,16.6817,1017200.0
2011-02-08 09:40:00,18.55,18.56,18.46,18.52,643200.0,16.6817,16.6906,16.6007,16.6547,643200.0
2011-02-08 09:50:00,18.51,18.54,18.49,18.5,410400.0,16.6457,16.6727,16.6277,16.6367,410400.0
2011-02-08 10:00:00,18.5,18.52,18.5,18.5,419600.0,16.6367,16.6547,16.6367,16.6367,419600.0
2011-02-08 10:10:00,18.5,18.55,18.5,18.53,372400.0,16.6367,16.6817,16.6367,16.6637,372400.0
2011-02-08 10:20:00,18.53,18.58,18.52,18.52,403200.0,16.6637,16.7086,16.6547,16.6547,403200.0
2011-02-08 10:30:00,18.52,18.61,18.52,18.6,535200.0,16.6547,16.7356,16.6547,16.7266,535200.0
2011-02-08 10:40:00,18.59,18.62,18.59,18.62,353600.0,16.7176,16.7446,16.7176,16.7446,353600.0
2011-02-08 10:50:00,18.62,18.62,18.54,18.56,387600.0,16.7446,16.7446,16.6727,16.6906,387600.0
2011-02-08 11:00:00,18.55,18.56,18.53,18.55,318400.0,16.6817,16.6906,16.6637,16.6817,318400.0
2011-02-08 11:10:00,18.56,18.56,18.52,18.52,267600.0,16.6906,16.6906,16.6547,16.6547,267600.0
2011-02-08 11:20:00,18.52,18.55,18.52,18.53,318800.0,16.6547,16.6817,16.6547,16.6637,318800.0
2011-02-08 11:30:00,18.53,18.56,18.52,18.55,244800.0,16.6637,16.6906,16.6547,16.6817,244800.0
2011-02-08 11:40:00,18.55,18.6,18.55,18.59,284800.0,16.6817,16.7266,16.6817,16.7176,284800.0
2011-02-08 11:50:00,18.59,18.6,18.58,18.6,137600.0,16.7176,16.7266,16.7086,16.7266,137600.0
2011-02-08 12:00:00,18.6,18.6,18.57,18.57,276800.0,16.7266,16.7266,16.6996,16.6996,276800.0
2011-02-08 12:10:00,18.57,18.58,18.56,18.58,154800.0,16.6996,16.7086,16.6906,16.7086,154800.0
2011-02-08 12:20:00,18.58,18.58,18.57,18.58,134000.0,16.7086,16.7086,16.6996,16.7086,134000.0
2011-02-08 12:30:00,18.58,18.59,18.57,18.58,160800.0,16.7086,16.7176,16.6996,16.7086,160800.0
2011-02-08 12:40:00,18.58,18.59,18.57,18.58,132800.0,16.7086,16.7176,16.6996,16.7086,132800.0
2011-02-08 12:50:00,18.58,18.58,18.56,18.57,173200.0,16.7086,16.7086,16.6906,16.6996,173200.0
2011-02-08 13:00:00,18.57,18.58,18.57,18.58,182800.0,16.6996,16.7086,16.6996,16.7086,182800.0
2011-02-08 13:10:00,18.58,18.59,18.57,18.57,213200.0,16.7086,16.7176,16.6996,16.6996,213200.0
2011-02-08 13:20:00,18.57,18.58,18.55,18.56,278400.0,16.6996,16.7086,16.6817,16.6906,278400.0
2011-02-08 13:30:00,18.56,18.58,18.56,18.57,336400.0,16.6906,16.7086,16.6906,16.6996,336400.0
2011-02-08 13:40:00,18.57,18.57,18.56,18.57,158000.0,16.6996,16.6996,16.6906,16.6996,158000.0
2011-02-08 13:50:00,18.57,18.57,18.56,18.56,190400.0,16.6996,16.6996,16.6906,16.6906,190400.0
2011-02-08 14:00:00,18.56,18.59,18.56,18.59,213600.0,16.6906,16.7176,16.6906,16.7176,213600.0
2011-02-08 14:10:00,18.59,18.59,18.58,18.58,117600.0,16.7176,16.7176,16.7086,16.7086,117600.0
2011-02-08 14:20:00,18.58,18.59,18.58,18.59,224400.0,16.7086,16.7176,16.7086,16.7176,224400.0
2011-02-08 14:30:00,18.59,18.63,18.59,18.63,527600.0,16.7176,16.7536,16.7176,16.7536,527600.0
2011-02-08 14:40:00,18.63,18.64,18.62,18.62,473600.0,16.7536,16.7626,16.7446,16.7446,473600.0
2011-02-08 14:50:00,18.62,18.64,18.61,18.64,274000.0,16.7446,16.7626,16.7356,16.7626,274000.0
2011-02-08 15:00:00,18.64,18.64,18.62,18.63,414400.0,16.7626,16.7626,16.7446,16.7536,414400.0
2011-02-08 15:10:00,18.64,18.64,18.62,18.63,343200.0,16.7626,16.7626,16.7446,16.7536,343200.0
2011-02-08 15:20:00,18.64,18.64,18.61,18.62,329600.0,16.7626,16.7626,16.7356,16.7446,329600.0
2011-02-08 15:30:00,18.62,18.63,18.6,18.6,487200.0,16.7446,16.7536,16.7266,16.7266,487200.0
2011-02-08 15:40:00,18.6,18.61,18.57,18.59,716800.0,16.7266,16.7356,16.6996,16.7176,716800.0
2011-02-08 15:50:00,18.59,18.65,18.58,18.63,1506400.0,16.7176,16.7716,16.7086,16.7536,1506400.0
2011-02-09 09:30:00,18.42,18.59,18.4,18.59,804000.0,16.5987,16.7518,16.5806,16.7518,804000.0
2011-02-09 09:40:00,18.59,18.59,18.48,18.48,516400.0,16.7518,16.7518,16.6527,16.6527,516400.0
2011-02-09 09:50:00,18.48,18.57,18.46,18.56,368800.0,16.6527,16.7338,16.6347,16.7248,368800.0
2011-02-09 10:00:00,18.56,18.59,18.56,18.58,300400.0,16.7248,16.7518,16.7248,16.7428,300400.0
2011-02-09 10:10:00,18.58,18.58,18.5,18.5,390400.0,16.7428,16.7428,16.6707,16.6707,390400.0
2011-02-09 10:20:00,18.5,18.58,18.5,18.57,322800.0,16.6707,16.7428,16.6707,16.7338,322800.0
2011-02-09 10:30:00,18.57,18.65,18.57,18.64,734800.0,16.7338,16.8059,16.7338,16.7969,734800.0
2011-02-09 10:40:00,18.64,18.68,18.61,18.64,572800.0,16.7969,16.8329,16.7699,16.7969,572800.0
2011-02-09 10:50:00,18.65,18.68,18.61,18.62,343600.0,16.8059,16.8329,16.7699,16.7789,343600.0
2011-02-09 11:00:00,18.62,18.62,18.56,18.57,418400.0,16.7789,16.7789,16.7248,16.7338,418400.0
2011-02-09 11:10:00,18.57,18.58,18.5,18.52,722400.0,16.7338,16.7428,16.6707,16.6888,722400.0
2011-02-09 11:20:00,18.52,18.54,18.45,18.45,652000.0,16.6888,16.7068,16.6257,16.6257,652000.0
2011-02-09 11:30:00,18.46,18.46,18.42,18.44,573600.0,16.6347,16.6347,16.5987,16.6167,573600.0
2011-02-09 11:40:00,18.43,18.45,18.39,18.39,475600.0,16.6077,16.6257,16.5716,16.5716,475600.0
2011-02-09 11:50:00,18.4,18.45,18.38,18.39,629600.0,16.5806,16.6257,16.5626,16.5716,629600.0
2011-02-09 12:00:00,18.39,18.41,18.34,18.36,469600.0,16.5716,16.5896,16.5266,16.5446,469600.0
2011-02-09 12:10:00,18.36,18.38,18.31,18.33,494800.0,16.5446,16.5626,16.4995,16.5176,494800.0
2011-02-09 12:20:00,18.33,18.35,18.29,18.3,315200.0,16.5176,16.5356,16.4815,16.4905,315200.0
2011-02-09 12:30:00,18.3,18.38,18.3,18.35,433200.0,16.4905,16.5626,16.4905,16.5356,433200.0
2011-02-09 12:40:00,18.35,18.35,18.32,18.33,206800.0,16.5356,16.5356,16.5085,16.5176,206800.0
2011-02-09 12:50:00,18.33,18.33,18.29,18.29,266000.0,16.5176,16.5176,16.4815,16.4815,266000.0
2011-02-09 13:00:00,18.29,18.34,18.28,18.34,479200.0,16.4815,16.5266,16.4725,16.5266,479200.0
2011-02-09 13:10:00,18.33,18.35,18.31,18.33,676800.0,16.5176,16.5356,16.4995,16.5176,676800.0
2011-02-09 13:20:00,18.33,18.39,18.33,18.36,352400.0,16.5176,16.5716,16.5176,16.5446,352400.0
2011-02-09 13:30:00,18.37,18.37,18.33,18.35,180800.0,16.5536,16.5536,16.5176,16.5356,180800.0
2011-02-09 13:40:00,18.35,18.36,18.32,18.32,149600.0,16.5356,16.5446,16.5085,16.5085,149600.0
2011-02-09 13:50:00,18.32,18.35,18.32,18.34,121600.0,16.5085,16.5356,16.5085,16.5266,121600.0
2011-02-09 14:00:00,18.33,18.33,18.31,18.32,204800.0,16.5176,16.5176,16.4995,16.5085,204800.0
2011-02-09 14:10:00,18.32,18.32,18.31,18.31,155200.0,16.5085,16.5085,16.4995,16.4995,155200.0
2011-02-09 14:20:00,18.32,18.32,18.29,18.3,452400.0,16.5085,16.5085,16.4815,16.4905,452400.0
2011-02-09 14:30:00,18.31,18.32,18.29,18.29,334000.0,16.4995,16.5085,16.4815,16.4815,334000.0
2011-02-09 14:40:00,18.29,18.3,18.29,18.29,307600.0,16.4815,16.4905,16.4815,16.4815,307600.0
2011-02-09 14:50:00,18.29,18.3,18.28,18.29,315200.0,16.4815,16.4905,16.4725,16.4815,315200.0
2011-02-09 15:00:00,18.29,18.32,18.29,18.3,258400.0,16.4815,16.5085,16.4815,16.4905,258400.0
2011-02-09 15:10:00,18.3,18.34,18.29,18.32,605600.0,16.4905,16.5266,16.4815,16.5085,605600.0
2011-02-09 15:20:00,18.32,18.33,18.31,18.32,366400.0,16.5085,16.5176,16.4995,16.5085,366400.0
2011-02-09 15:30:00,18.32,18.33,18.31,18.31,202400.0,16.5085,16.5176,16.4995,16.4995,202400.0
2011-02-09 15:40:00,18.31,18.32,18.28,18.3,868000.0,16.4995,16.5085,16.4725,16.4905,868000.0
2011-02-09 15:50:00,18.3,18.32,18.29,18.32,1153200.0,16.4905,16.5085,16.4815,16.5085,1153200.0
2011-02-10 09:30:00,18.23,18.39,18.23,18.39,998800.0,16.4274,16.5716,16.4274,16.5716,998800.0
2011-02-10 09:40:00,18.39,18.43,18.28,18.3,606800.0,16.5716,16.6077,16.4725,16.4905,606800.0
2011-02-10 09:50:00,18.3,18.44,18.3,18.4,598400.0,16.4905,16.6167,16.4905,16.5806,598400.0
2011-02-10 10:00:00,18.4,18.43,18.35,18.43,503600.0,16.5806,16.6077,16.5356,16.6077,503600.0
2011-02-10 10:10:00,18.43,18.5,18.4,18.49,396000.0,16.6077,16.6707,16.5806,16.6617,396000.0
2011-02-10 10:20:00,18.49,18.56,18.49,18.56,649600.0,16.6617,16.7248,16.6617,16.7248,649600.0
2011-02-10 10:30:00,18.56,18.6,18.53,18.6,637600.0,16.7248,16.7609,16.6978,16.7609,637600.0
2011-02-10 10:40:00,18.6,18.6,18.56,18.57,519600.0,16.7609,16.7609,16.7248,16.7338,519600.0
2011-02-10 10:50:00,18.58,18.6,18.55,18.58,548400.0,16.7428,16.7609,16.7158,16.7428,548400.0
2011-02-10 11:00:00,18.58,18.75,18.57,18.71,1939200.0,16.7428,16.896,16.7338,16.86,1939200.0
2011-02-10 11:10:00,18.71,18.74,18.69,18.72,762800.0,16.86,16.887,16.842,16.869,762800.0
2011-02-10 11:20:00,18.72,18.75,18.71,18.74,723600.0,16.869,16.896,16.86,16.887,723600.0
2011-02-10 11:30:00,18.74,18.79,18.73,18.78,1340000.0,16.887,16.9321,16.878,16.9231,1340000.0
2011-02-10 11:40:00,18.77,18.79,18.75,18.78,651200.0,16.914,16.9321,16.896,16.9231,651200.0
2011-02-10 11:50:00,18.78,18.78,18.7,18.72,590400.0,16.9231,16.9231,16.851,16.869,590400.0
2011-02-10 12:00:00,18.72,18.75,18.7,18.73,511200.0,16.869,16.896,16.851,16.878,511200.0
2011-02-10 12:10:00,18.73,18.76,18.73,18.76,350400.0,16.878,16.905,16.878,16.905,350400.0
2011-02-10 12:20:00,18.76,18.77,18.75,18.75,287200.0,16.905,16.914,16.896,16.896,287200.0
2011-02-10 12:30:00,18.75,18.77,18.73,18.73,249600.0,16.896,16.914,16.878,16.878,249600.0
2011-02-10 12:40:00,18.73,18.75,18.73,18.73,210800.0,16.878,16.896,16.878,16.878,210800.0
2011-02-10 12:50:00,18.73,18.74,18.68,18.68,286000.0,16.878,16.887,16.8329,16.8329,286000.0
2011-02-10 13:00:00,18.68,18.69,18.64,18.65,318800.0,16.8329,16.842,16.7969,16.8059,318800.0
2011-02-10 13:10:00,18.64,18.68,18.64,18.68,267200.0,16.7969,16.8329,16.7969,16.8329,267200.0
2011-02-10 13:20:00,18.67,18.7,18.66,18.66,204800.0,16.8239,16.851,16.8149,16.8149,204800.0
2011-02-10 13:30:00,18.67,18.71,18.66,18.7,201600.0,16.8239,16.86,16.8149,16.851,201600.0
2011-02-10 13:40:00,18.7,18.73,18.67,18.71,194400.0,16.851,16.878,16.8239,16.86,194400.0
2011-02-10 13:50:00,18.71,18.73,18.7,18.71,262800.0,16.86,16.878,16.851,16.86,262800.0
2011-02-10 14:00:00,18.71,18.72,18.7,18.71,281200.0,16.86,16.869,16.851,16.86,281200.0
2011-02-10 14:10:00,18.71,18.75,18.71,18.73,391200.0,16.86,16.896,16.86,16.878,391200.0
2011-02-10 14:20:00,18.73,18.75,18.72,18.73,341600.0,16.878,16.896,16.869,16.878,341600.0
2011-02-10 14:30:00,18.73,18.75,18.72,18.72,329600.0,16.878,16.896,16.869,16.869,329600.0
2011-02-10 14:40:00,18.73,18.73,18.7,18.71,787600.0,16.878,16.878,16.851,16.86,787600.0
2011-02-10 14:50:00,18.71,18.72,18.68,18.69,611200.0,16.86,16.869,16.8329,16.842,611200.0
2011-02-10 15:00:00,18.68,18.72,18.68,18.7,283200.0,16.8329,16.869,16.8329,16.851,283200.0
2011-02-10 15:10:00,18.7,18.73,18.7,18.71,391200.0,16.851,16.878,16.851,16.86,391200.0
2011-02-10 15:20:00,18.71,18.72,18.69,18.7,422000.0,16.86,16.869,16.842,16.851,422000.0
2011-02-10 15:30:00,18.7,18.7,18.66,18.69,715600.0,16.851,16.851,16.8149,16.842,715600.0
2011-02-10 15:40:00,18.69,18.71,18.67,18.7,919600.0,16.842,16.86,16.8239,16.851,919600.0
2011-02-10 15:50:00,18.71,18.71,18.63,18.68,1518800.0,16.86,16.86,16.7879,16.8329,1518800.0
2011-02-11 09:30:00,18.65,18.73,18.65,18.67,842000.0,16.8059,16.878,16.8059,16.8239,842000.0
2011-02-11 09:40:00,18.66,18.71,18.6,18.62,787600.0,16.8149,16.86,16.7609,16.7789,787600.0
2011-02-11 09:50:00,18.62,18.68,18.6,18.6,550800.0,16.7789,16.8329,16.7609,16.7609,550800.0
2011-02-11 10:00:00,18.61,18.62,18.57,18.6,573200.0,16.7699,16.7789,16.7338,16.7609,573200.0
2011-02-11 10:10:00,18.6,18.61,18.59,18.59,440000.0,16.7609,16.7699,16.7518,16.7518,440000.0
2011-02-11 10:20:00,18.59,18.61,18.58,18.58,355200.0,16.7518,16.7699,16.7428,16.7428,355200.0
2011-02-11 10:30:00,18.58,18.6,18.58,18.59,241200.0,16.7428,16.7609,16.7428,16.7518,241200.0
2011-02-11 10:40:00,18.6,18.61,18.58,18.6,274000.0,16.7609,16.7699,16.7428,16.7609,274000.0
2011-02-11 10:50:00,18.6,18.66,18.6,18.64,341200.0,16.7609,16.8149,16.7609,16.7969,341200.0
2011-02-11 11:00:00,18.64,18.72,18.63,18.69,691200.0,16.7969,16.869,16.7879,16.842,691200.0
2011-02-11 11:10:00,18.69,18.69,18.61,18.69,947200.0,16.842,16.842,16.7699,16.842,947200.0
2011-02-11 11:20:00,18.69,18.74,18.69,18.73,299600.0,16.842,16.887,16.842,16.878,299600.0
2011-02-11 11:30:00,18.73,18.75,18.71,18.72,414400.0,16.878,16.896,16.86,16.869,414400.0
2011-02-11 11:40:00,18.72,18.74,18.71,18.71,215200.0,16.869,16.887,16.86,16.86,215200.0
2011-02-11 11:50:00,18.71,18.72,18.69,18.7,230000.0,16.86,16.869,16.842,16.851,230000.0
2011-02-11 12:00:00,18.7,18.7,18.68,18.68,268000.0,16.851,16.851,16.8329,16.8329,268000.0
2011-02-11 12:10:00,18.68,18.73,18.66,18.7,468400.0,16.8329,16.878,16.8149,16.851,468400.0
2011-02-11 12:20:00,18.71,18.73,18.7,18.71,171600.0,16.86,16.878,16.851,16.86,171600.0
2011-02-11 12:30:00,18.71,18.73,18.71,18.72,195600.0,16.86,16.878,16.86,16.869,195600.0
2011-02-11 12:40:00,18.71,18.72,18.7,18.71,202800.0,16.86,16.869,16.851,16.86,202800.0
2011-02-11 12:50:00,18.71,18.72,18.69,18.7,218000.0,16.86,16.869,16.842,16.851,218000.0
2011-02-11 13:00:00,18.71,18.73,18.7,18.73,252800.0,16.86,16.878,16.851,16.878,252800.0
2011-02-11 13:10:00,18.72,18.74,18.72,18.73,208000.0,16.869,16.887,16.869,16.878,208000.0
2011-02-11 13:20:00,18.73,18.73,18.72,18.73,99600.0,16.878,16.878,16.869,16.878,99600.0
2011-02-11 13:30:00,18.73,18.73,18.71,18.73,83200.0,16.878,16.878,16.86,16.878,83200.0
2011-02-11 13:40:00,18.73,18.73,18.71,18.71,115600.0,16.878,16.878,16.86,16.86,115600.0
2011-02-11 13:50:00,18.71,18.73,18.7,18.72,127200.0,16.86,16.878,16.851,16.869,127200.0
2011-02-11 14:00:00,18.73,18.74,18.71,18.71,224400.0,16.878,16.887,16.86,16.86,224400.0
2011-02-11 14:10:00,18.72,18.73,18.71,18.72,122400.0,16.869,16.878,16.86,16.869,122400.0
2011-02-11 14:20:00,18.72,18.73,18.71,18.71,278000.0,16.869,16.878,16.86,16.86,278000.0
2011-02-11 14:30:00,18.71,18.74,18.71,18.74,272400.0,16.86,16.887,16.86,16.887,272400.0
2011-02-11 14:40:00,18.74,18.77,18.73,18.77,634400.0,16.887,16.914,16.878,16.914,634400.0
2011-02-11 14:50:00,18.77,18.78,18.72,18.73,517200.0,16.914,16.9231,16.869,16.878,517200.0
2011-02-11 15:00:00,18.73,18.77,18.72,18.77,389600.0,16.878,16.914,16.869,16.914,389600.0
2011-02-11 15:10:00,18.76,18.77,18.75,18.77,486000.0,16.905,16.914,16.896,16.914,486000.0
2011-02-11 15:20:00,18.77,18.78,18.72,18.73,473600.0,16.914,16.9231,16.869,16.878,473600.0
2011-02-11 15:30:00,18.73,18.75,18.72,18.75,659600.0,16.878,16.896,16.869,16.896,659600.0
2011-02-11 15:40:00,18.75,18.75,18.72,18.73,565200.0,16.896,16.896,16.869,16.878,565200.0
2011-02-11 15:50:00,18.73,18.75,18.72,18.74,1226800.0,16.878,16.896,16.869,16.887,1226800.0
2011-02-14 09:30:00,18.75,18.86,18.72,18.84,762000.0,16.896,16.9951,16.869,16.9771,762000.0
2011-02-14 09:40:00,18.84,18.88,18.76,18.85,538800.0,16.9771,17.0132,16.905,16.9861,538800.0
2011-02-14 09:50:00,18.85,18.88,18.83,18.85,535200.0,16.9861,17.0132,16.9681,16.9861,535200.0
2011-02-14 10:00:00,18.84,18.91,18.82,18.82,808400.0,16.9771,17.0402,16.9591,16.9591,808400.0
2011-02-14 10:10:00,18.83,18.83,18.74,18.82,386800.0,16.9681,16.9681,16.887,16.9591,386800.0
2011-02-14 10:20:00,18.83,18.85,18.74,18.75,306400.0,16.9681,16.9861,16.887,16.896,306400.0
2011-02-14 10:30:00,18.75,18.78,18.72,18.75,238400.0,16.896,16.9231,16.869,16.896,238400.0
2011-02-14 10:40:00,18.75,18.79,18.67,18.68,388800.0,16.896,16.9321,16.8239,16.8329,388800.0
2011-02-14 10:50:00,18.68,18.69,18.63,18.66,394400.0,16.8329,16.842,16.7879,16.8149,394400.0
2011-02-14 11:00:00,18.66,18.68,18.65,18.68,220400.0,16.8149,16.8329,16.8059,16.8329,220400.0
2011-02-14 11:10:00,18.68,18.73,18.68,18.72,195600.0,16.8329,16.878,16.8329,16.869,195600.0
2011-02-14 11:20:00,18.72,18.83,18.71,18.82,518800.0,16.869,16.9681,16.86,16.9591,518800.0
2011-02-14 11:30:00,18.82,18.83,18.79,18.8,264800.0,16.9591,16.9681,16.9321,16.9411,264800.0
2011-02-14 11:40:00,18.8,18.82,18.79,18.8,242800.0,16.9411,16.9591,16.9321,16.9411,242800.0
2011-02-14 11:50:00,18.8,18.83,18.8,18.82,128800.0,16.9411,16.9681,16.9411,16.9591,128800.0
2011-02-14 12:00:00,18.82,18.83,18.8,18.82,102800.0,16.9591,16.9681,16.9411,16.9591,102800.0
2011-02-14 12:10:00,18.82,18.85,18.81,18.84,194800.0,16.9591,16.9861,16.9501,16.9771,194800.0
2011-02-14 12:20:00,18.84,18.85,18.82,18.83,210400.0,16.9771,16.9861,16.9591,16.9681,210400.0
2011-02-14 12:30:00,18.84,18.86,18.83,18.86,228400.0,16.9771,16.9951,16.9681,16.9951,228400.0
2011-02-14 12:40:00,18.85,18.87,18.84,18.85,220000.0,16.9861,17.0042,16.9771,16.9861,220000.0
2011-02-14 12:50:00,18.85,18.87,18.83,18.84,352800.0,16.9861,17.0042,16.9681,16.9771,352800.0
2011-02-14 13:00:00,18.84,18.85,18.82,18.85,261200.0,16.9771,16.9861,16.9591,16.9861,261200.0
2011-02-14 13:10:00,18.84,18.86,18.84,18.84,239200.0,16.9771,16.9951,16.9771,16.9771,239200.0
2011-02-14 13:20:00,18.84,18.86,18.82,18.83,123600.0,16.9771,16.9951,16.9591,16.9681,123600.0
2011-02-14 13:30:00,18.83,18.86,18.82,18.86,127200.0,16.9681,16.9951,16.9591,16.9951,127200.0
2011-02-14 13:40:00,18.86,18.86,18.83,18.83,141600.0,16.9951,16.9951,16.9681,16.9681,141600.0
2011-02-14 13:50:00,18.83,18.85,18.83,18.84,229600.0,16.9681,16.9861,16.9681,16.9771,229600.0
2011-02-14 14:00:00,18.84,18.84,18.8,18.8,276400.0,16.9771,16.9771,16.9411,16.9411,276400.0
2011-02-14 14:10:00,18.8,18.81,18.79,18.8,282800.0,16.9411,16.9501,16.9321,16.9411,282800.0
2011-02-14 14:20:00,18.8,18.86,18.8,18.85,325200.0,16.9411,16.9951,16.9411,16.9861,325200.0
2011-02-14 14:30:00,18.85,18.87,18.85,18.86,346400.0,16.9861,17.0042,16.9861,16.9951,346400.0
2011-02-14 14:40:00,18.87,18.88,18.86,18.87,320000.0,17.0042,17.0132,16.9951,17.0042,320000.0
2011-02-14 14:50:00,18.88,19.24,18.88,19.11,8493200.0,17.0132,17.3376,17.0132,17.2204,8493200.0
2011-02-14 15:00:00,19.1,19.11,18.91,18.93,2986000.0,17.2114,17.2204,17.0402,17.0582,2986000.0
2011-02-14 15:10:00,18.93,19.0,18.9,18.96,1739200.0,17.0582,17.1213,17.0312,17.0853,1739200.0
2011-02-14 15:20:00,18.96,18.98,18.95,18.96,852000.0,17.0853,17.1033,17.0762,17.0853,852000.0
2011-02-14 15:30:00,18.96,18.99,18.95,18.98,748800.0,17.0853,17.1123,17.0762,17.1033,748800.0
2011-02-14 15:40:00,18.98,18.98,18.92,18.96,999200.0,17.1033,17.1033,17.0492,17.0853,999200.0
2011-02-14 15:50:00,18.96,18.97,18.92,18.93,1508400.0,17.0853,17.0943,17.0492,17.0582,1508400.0
2011-02-15 09:30:00,18.93,18.98,18.81,18.83,776800.0,17.0582,17.1033,16.9501,16.9681,776800.0
2011-02-15 09:40:00,18.83,18.85,18.77,18.82,636400.0,16.9681,16.9861,16.914,16.9591,636400.0
2011-02-15 09:50:00,18.82,18.84,18.79,18.83,486800.0,16.9591,16.9771,16.9321,16.9681,486800.0
2011-02-15 10:00:00,18.83,18.85,18.82,18.83,447600.0,16.9681,16.9861,16.9591,16.9681,447600.0
2011-02-15 10:10:00,18.82,18.85,18.81,18.83,443200.0,16.9591,16.9861,16.9501,16.9681,443200.0
2011-02-15 10:20:00,18.82,18.87,18.82,18.84,427200.0,16.9591,17.0042,16.9591,16.9771,427200.0
2011-02-15 10:30:00,18.84,18.9,18.84,18.86,456800.0,16.9771,17.0312,16.9771,16.9951,456800.0
2011-02-15 10:40:00,18.86,18.9,18.86,18.86,332000.0,16.9951,17.0312,16.9951,16.9951,332000.0
2011-02-15 10:50:00,18.86,18.9,18.86,18.88,392000.0,16.9951,17.0312,16.9951,17.0132,392000.0
2011-02-15 11:00:00,18.88,18.91,18.88,18.88,317600.0,17.0132,17.0402,17.0132,17.0132,317600.0
2011-02-15 11:10:00,18.88,18.88,18.84,18.85,430400.0,17.0132,17.0132,16.9771,16.9861,430400.0
2011-02-15 11:20:00,18.85,18.87,18.85,18.87,234800.0,16.9861,17.0042,16.9861,17.0042,234800.0
2011-02-15 11:30:00,18.87,18.88,18.85,18.87,194800.0,17.0042,17.0132,16.9861,17.0042,194800.0
2011-02-15 11:40:00,18.87,18.88,18.85,18.85,229600.0,17.0042,17.0132,16.9861,16.9861,229600.0
2011-02-15 11:50:00,18.86,18.88,18.86,18.87,200000.0,16.9951,17.0132,16.9951,17.0042,200000.0
2011-02-15 12:00:00,18.86,18.88,18.86,18.88,207600.0,16.9951,17.0132,16.9951,17.0132,207600.0
2011-02-15 12:10:00,18.88,18.88,18.86,18.87,367600.0,17.0132,17.0132,16.9951,17.0042,367600.0
2011-02-15 12:20:00,18.87,18.88,18.86,18.86,188400.0,17.0042,17.0132,16.9951,16.9951,188400.0
2011-02-15 12:30:00,18.86,18.9,18.86,18.88,306000.0,16.9951,17.0312,16.9951,17.0132,306000.0
2011-02-15 12:40:00,18.88,18.89,18.86,18.86,159600.0,17.0132,17.0222,16.9951,16.9951,159600.0
2011-02-15 12:50:00,18.86,18.89,18.86,18.88,287600.0,16.9951,17.0222,16.9951,17.0132,287600.0
2011-02-15 13:00:00,18.88,18.89,18.86,18.88,286400.0,17.0132,17.0222,16.9951,17.0132,286400.0
2011-02-15 13:10:00,18.88,18.89,18.87,18.88,182800.0,17.0132,17.0222,17.0042,17.0132,182800.0
2011-02-15 13:20:00,18.88,18.89,18.86,18.87,162400.0,17.0132,17.0222,16.9951,17.0042,162400.0
2011-02-15 13:30:00,18.87,18.9,18.86,18.89,331200.0,17.0042,17.0312,16.9951,17.0222,331200.0
2011-02-15 13:40:00,18.89,18.9,18.88,18.88,126800.0,17.0222,17.0312,17.0132,17.0132,126800.0
2011-02-15 13:50:00,18.88,18.9,18.88,18.89,181600.0,17.0132,17.0312,17.0132,17.0222,181600.0
2011-02-15 14:00:00,18.89,18.89,18.87,18.88,240000.0,17.0222,17.0222,17.0042,17.0132,240000.0
2011-02-15 14:10:00,18.88,18.89,18.86,18.88,334800.0,17.0132,17.0222,16.9951,17.0132,334800.0
2011-02-15 14:20:00,18.88,18.88,18.86,18.87,412400.0,17.0132,17.0132,16.9951,17.0042,412400.0
2011-02-15 14:30:00,18.87,18.88,18.87,18.88,416800.0,17.0042,17.0132,17.0042,17.0132,416800.0
2011-02-15 14:40:00,18.87,18.92,18.87,18.89,384000.0,17.0042,17.0492,17.0042,17.0222,384000.0
2011-02-15 14:50:00,18.89,18.91,18.88,18.89,225600.0,17.0222,17.0402,17.0132,17.0222,225600.0
2011-02-15 15:00:00,18.89,18.9,18.89,18.89,289600.0,17.0222,17.0312,17.0222,17.0222,289600.0
2011-02-15 15:10:00,18.89,18.9,18.88,18.89,357600.0,17.0222,17.0312,17.0132,17.0222,357600.0
2011-02-15 15:20:00,18.89,18.9,18.88,18.89,333600.0,17.0222,17.0312,17.0132,17.0222,333600.0
2011-02-15 15:30:00,18.89,18.9,18.87,18.89,411600.0,17.0222,17.0312,17.0042,17.0222,411600.0
2011-02-15 15:40:00,18.89,18.9,18.88,18.89,455200.0,17.0222,17.0312,17.0132,17.0222,455200.0
2011-02-15 15:50:00,18.89,18.92,18.88,18.9,1276000.0,17.0222,17.0492,17.0132,17.0312,1276000.0
2011-02-16 09:30:00,18.92,19.01,18.91,19.0,670800.0,17.0492,17.1303,17.0402,17.1213,670800.0
2011-02-16 09:40:00,19.0,19.02,18.94,18.98,380400.0,17.1213,17.1393,17.0672,17.1033,380400.0
2011-02-16 09:50:00,18.97,19.01,18.96,18.99,380000.0,17.0943,17.1303,17.0853,17.1123,380000.0
2011-02-16 10:00:00,18.99,18.99,18.86,18.89,499200.0,17.1123,17.1123,16.9951,17.0222,499200.0
2011-02-16 10:10:00,18.89,19.0,18.89,18.98,399200.0,17.0222,17.1213,17.0222,17.1033,399200.0
2011-02-16 10:20:00,18.98,19.0,18.93,18.96,294800.0,17.1033,17.1213,17.0582,17.0853,294800.0
2011-02-16 10:30:00,18.95,19.0,18.95,18.98,291200.0,17.0762,17.1213,17.0762,17.1033,291200.0
2011-02-16 10:40:00,18.98,18.98,18.93,18.97,287200.0,17.1033,17.1033,17.0582,17.0943,287200.0
2011-02-16 10:50:00,18.97,19.0,18.95,18.99,302000.0,17.0943,17.1213,17.0762,17.1123,302000.0
2011-02-16 11:00:00,18.99,19.01,18.99,19.0,574800.0,17.1123,17.1303,17.1123,17.1213,574800.0
2011-02-16 11:10:00,19.0,19.03,18.99,19.0,619600.0,17.1213,17.1483,17.1123,17.1213,619600.0
2011-02-16 11:20:00,19.0,19.02,18.99,19.01,411200.0,17.1213,17.1393,17.1123,17.1303,411200.0
2011-02-16 11:30:00,19.02,19.05,19.0,19.04,499200.0,17.1393,17.1664,17.1213,17.1573,499200.0
2011-02-16 11:40:00,19.04,19.04,19.0,19.0,287200.0,17.1573,17.1573,17.1213,17.1213,287200.0
2011-02-16 11:50:00,19.0,19.04,18.99,19.04,391200.0,17.1213,17.1573,17.1123,17.1573,391200.0
2011-02-16 12:00:00,19.04,19.05,19.0,19.0,618800.0,17.1573,17.1664,17.1213,17.1213,618800.0
2011-02-16 12:10:00,19.0,19.05,18.99,19.0,414400.0,17.1213,17.1664,17.1123,17.1213,414400.0
2011-02-16 12:20:00,19.0,19.04,18.98,18.99,316800.0,17.1213,17.1573,17.1033,17.1123,316800.0
2011-02-16 12:30:00,18.99,19.01,18.98,19.0,471600.0,17.1123,17.1303,17.1033,17.1213,471600.0
2011-02-16 12:40:00,19.0,19.01,18.99,19.0,341600.0,17.1213,17.1303,17.1123,17.1213,341600.0
2011-02-16 12:50:00,19.0,19.0,18.98,18.99,355600.0,17.1213,17.1213,17.1033,17.1123,355600.0
2011-02-16 13:00:00,18.99,19.0,18.98,19.0,333600.0,17.1123,17.1213,17.1033,17.1213,333600.0
2011-02-16 13:10:00,19.0,19.01,18.99,19.0,460800.0,17.1213,17.1303,17.1123,17.1213,460800.0
2011-02-16 13:20:00,19.0,19.01,18.99,19.0,409200.0,17.1213,17.1303,17.1123,17.1213,409200.0
2011-02-16 13:30:00,19.0,19.0,18.99,18.99,280000.0,17.1213,17.1213,17.1123,17.1123,280000.0
2011-02-16 13:40:00,19.0,19.0,18.99,19.0,202000.0,17.1213,17.1213,17.1123,17.1213,202000.0
2011-02-16 13:50:00,19.0,19.01,18.99,19.0,418000.0,17.1213,17.1303,17.1123,17.1213,418000.0
2011-02-16 14:00:00,19.0,19.0,18.97,19.0,510000.0,17.1213,17.1213,17.0943,17.1213,510000.0
2011-02-16 14:10:00,19.0,19.0,18.99,19.0,636800.0,17.1213,17.1213,17.1123,17.1213,636800.0
2011-02-16 14:20:00,19.0,19.0,19.0,19.0,505200.0,17.1213,17.1213,17.1213,17.1213,505200.0
2011-02-16 14:30:00,19.0,19.0,18.99,19.0,647200.0,17.1213,17.1213,17.1123,17.1213,647200.0
2011-02-16 14:40:00,19.0,19.01,19.0,19.0,381600.0,17.1213,17.1303,17.1213,17.1213,381600.0
2011-02-16 14:50:00,19.0,19.02,18.99,19.0,396000.0,17.1213,17.1393,17.1123,17.1213,396000.0
2011-02-16 15:00:00,19.0,19.01,19.0,19.0,244000.0,17.1213,17.1303,17.1213,17.1213,244000.0
2011-02-16 15:10:00,19.0,19.0,18.99,19.0,522000.0,17.1213,17.1213,17.1123,17.1213,522000.0
2011-02-16 15:20:00,19.0,19.0,18.99,19.0,366000.0,17.1213,17.1213,17.1123,17.1213,366000.0
2011-02-16 15:30:00,19.0,19.01,18.99,19.0,556800.0,17.1213,17.1303,17.1123,17.1213,556800.0
2011-02-16 15:40:00,19.0,19.0,18.98,18.99,1005600.0,17.1213,17.1213,17.1033,17.1123,1005600.0
2011-02-16 15:50:00,18.99,19.0,18.98,18.99,1362000.0,17.1123,17.1213,17.1033,17.1123,1362000.0
2011-02-17 09:30:00,18.94,19.01,18.89,18.96,813600.0,17.0672,17.1303,17.0222,17.0853,813600.0
2011-02-17 09:40:00,18.95,19.0,18.92,18.99,444800.0,17.0762,17.1213,17.0492,17.1123,444800.0
2011-02-17 09:50:00,18.98,19.07,18.94,19.05,822000.0,17.1033,17.1844,17.0672,17.1664,822000.0
2011-02-17 10:00:00,19.06,19.09,19.0,19.05,517600.0,17.1754,17.2024,17.1213,17.1664,517600.0
2011-02-17 10:10:00,19.05,19.05,18.98,19.01,240000.0,17.1664,17.1664,17.1033,17.1303,240000.0
2011-02-17 10:20:00,19.02,19.03,18.97,18.97,474800.0,17.1393,17.1483,17.0943,17.0943,474800.0
2011-02-17 10:30:00,18.97,19.03,18.97,19.01,391600.0,17.0943,17.1483,17.0943,17.1303,391600.0
2011-02-17 10:40:00,19.01,19.03,18.99,18.99,313200.0,17.1303,17.1483,17.1123,17.1123,313200.0
2011-02-17 10:50:00,19.0,19.0,18.91,18.92,380800.0,17.1213,17.1213,17.0402,17.0492,380800.0
2011-02-17 11:00:00,18.92,18.95,18.91,18.93,251200.0,17.0492,17.0762,17.0402,17.0582,251200.0
2011-02-17 11:10:00,18.93,18.94,18.86,18.88,490000.0,17.0582,17.0672,16.9951,17.0132,490000.0
2011-02-17 11:20:00,18.88,18.97,18.86,18.95,274000.0,17.0132,17.0943,16.9951,17.0762,274000.0
2011-02-17 11:30:00,18.96,19.0,18.93,19.0,350800.0,17.0853,17.1213,17.0582,17.1213,350800.0
2011-02-17 11:40:00,18.99,19.07,18.98,19.06,486800.0,17.1123,17.1844,17.1033,17.1754,486800.0
2011-02-17 11:50:00,19.06,19.16,19.05,19.15,848400.0,17.1754,17.2655,17.1664,17.2565,848400.0
2011-02-17 12:00:00,19.15,19.18,19.06,19.06,1607200.0,17.2565,17.2835,17.1754,17.1754,1607200.0
2011-02-17 12:10:00,19.06,19.1,19.04,19.09,386000.0,17.1754,17.2114,17.1573,17.2024,386000.0
2011-02-17 12:20:00,19.09,19.11,19.09,19.1,345600.0,17.2024,17.2204,17.2024,17.2114,345600.0
2011-02-17 12:30:00,19.1,19.13,19.09,19.11,329600.0,17.2114,17.2385,17.2024,17.2204,329600.0
2011-02-17 12:40:00,19.11,19.13,19.09,19.11,552000.0,17.2204,17.2385,17.2024,17.2204,552000.0
2011-02-17 12:50:00,19.11,19.11,19.05,19.05,457200.0,17.2204,17.2204,17.1664,17.1664,457200.0
2011-02-17 13:00:00,19.05,19.09,19.04,19.05,887200.0,17.1664,17.2024,17.1573,17.1664,887200.0
2011-02-17 13:10:00,19.05,19.05,18.99,19.0,724800.0,17.1664,17.1664,17.1123,17.1213,724800.0
2011-02-17 13:20:00,19.0,19.02,18.97,18.98,818800.0,17.1213,17.1393,17.0943,17.1033,818800.0
2011-02-17 13:30:00,18.98,18.99,18.93,18.93,823200.0,17.1033,17.1123,17.0582,17.0582,823200.0
2011-02-17 13:40:00,18.93,18.96,18.9,18.93,624000.0,17.0582,17.0853,17.0312,17.0582,624000.0
2011-02-17 13:50:00,18.93,18.96,18.9,18.92,941600.0,17.0582,17.0853,17.0312,17.0492,941600.0
2011-02-17 14:00:00,18.92,18.99,18.91,18.99,904400.0,17.0492,17.1123,17.0402,17.1123,904400.0
2011-02-17 14:10:00,18.98,19.03,18.96,18.99,654400.0,17.1033,17.1483,17.0853,17.1123,654400.0
2011-02-17 14:20:00,18.99,19.02,18.96,18.99,386000.0,17.1123,17.1393,17.0853,17.1123,386000.0
2011-02-17 14:30:00,18.99,19.06,18.96,19.04,453600.0,17.1123,17.1754,17.0853,17.1573,453600.0
2011-02-17 14:40:00,19.04,19.06,19.03,19.05,202800.0,17.1573,17.1754,17.1483,17.1664,202800.0
2011-02-17 14:50:00,19.06,19.1,19.05,19.09,348400.0,17.1754,17.2114,17.1664,17.2024,348400.0
2011-02-17 15:00:00,19.09,19.09,19.05,19.07,281200.0,17.2024,17.2024,17.1664,17.1844,281200.0
2011-02-17 15:10:00,19.07,19.1,19.06,19.09,385200.0,17.1844,17.2114,17.1754,17.2024,385200.0
2011-02-17 15:20:00,19.08,19.1,19.02,19.05,744000.0,17.1934,17.2114,17.1393,17.1664,744000.0
2011-02-17 15:30:00,19.05,19.05,19.0,19.03,651200.0,17.1664,17.1664,17.1213,17.1483,651200.0
2011-02-17 15:40:00,19.03,19.04,18.99,19.0,748000.0,17.1483,17.1573,17.1123,17.1213,748000.0
2011-02-17 15:50:00,19.0,19.04,18.99,19.03,1058800.0,17.1213,17.1573,17.1123,17.1483,1058800.0
2011-02-18 09:30:00,19.15,19.27,19.14,19.23,3751200.0,17.2565,17.3646,17.2475,17.3286,3751200.0
2011-02-18 09:40:00,19.23,19.24,19.2,19.21,1543200.0,17.3286,17.3376,17.3015,17.3105,1543200.0
2011-02-18 09:50:00,19.2,19.25,19.15,19.15,1107200.0,17.3015,17.3466,17.2565,17.2565,1107200.0
2011-02-18 10:00:00,19.15,19.2,19.11,19.15,883200.0,17.2565,17.3015,17.2204,17.2565,883200.0
2011-02-18 10:10:00,19.15,19.19,19.14,19.14,290000.0,17.2565,17.2925,17.2475,17.2475,290000.0
2011-02-18 10:20:00,19.14,19.18,19.13,19.15,749200.0,17.2475,17.2835,17.2385,17.2565,749200.0
2011-02-18 10:30:00,19.15,19.16,19.07,19.13,1013200.0,17.2565,17.2655,17.1844,17.2385,1013200.0
2011-02-18 10:40:00,19.13,19.15,19.11,19.13,530800.0,17.2385,17.2565,17.2204,17.2385,530800.0
2011-02-18 10:50:00,19.13,19.16,19.11,19.16,437200.0,17.2385,17.2655,17.2204,17.2655,437200.0
2011-02-18 11:00:00,19.16,19.16,19.12,19.13,276800.0,17.2655,17.2655,17.2294,17.2385,276800.0
2011-02-18 11:10:00,19.13,19.17,19.13,19.16,321600.0,17.2385,17.2745,17.2385,17.2655,321600.0
2011-02-18 11:20:00,19.16,19.18,19.15,19.15,303600.0,17.2655,17.2835,17.2565,17.2565,303600.0
2011-02-18 11:30:00,19.15,19.16,19.13,19.14,231200.0,17.2565,17.2655,17.2385,17.2475,231200.0
2011-02-18 11:40:00,19.14,19.15,19.11,19.12,310000.0,17.2475,17.2565,17.2204,17.2294,310000.0
2011-02-18 11:50:00,19.12,19.13,19.1,19.11,228000.0,17.2294,17.2385,17.2114,17.2204,228000.0
2011-02-18 12:00:00,19.11,19.12,19.08,19.12,346400.0,17.2204,17.2294,17.1934,17.2294,346400.0
2011-02-18 12:10:00,19.12,19.14,19.1,19.12,196000.0,17.2294,17.2475,17.2114,17.2294,196000.0
2011-02-18 12:20:00,19.12,19.13,19.1,19.12,370400.0,17.2294,17.2385,17.2114,17.2294,370400.0
2011-02-18 12:30:00,19.12,19.15,19.12,19.12,238000.0,17.2294,17.2565,17.2294,17.2294,238000.0
2011-02-18 12:40:00,19.12,19.14,19.1,19.12,308000.0,17.2294,17.2475,17.2114,17.2294,308000.0
2011-02-18 12:50:00,19.12,19.14,19.09,19.11,360400.0,17.2294,17.2475,17.2024,17.2204,360400.0
2011-02-18 13:00:00,19.11,19.13,19.11,19.11,680400.0,17.2204,17.2385,17.2204,17.2204,680400.0
2011-02-18 13:10:00,19.11,19.13,19.1,19.1,146400.0,17.2204,17.2385,17.2114,17.2114,146400.0
2011-02-18 13:20:00,19.11,19.13,19.08,19.08,267200.0,17.2204,17.2385,17.1934,17.1934,267200.0
2011-02-18 13:30:00,19.08,19.09,19.01,19.02,729200.0,17.1934,17.2024,17.1303,17.1393,729200.0
2011-02-18 13:40:00,19.02,19.05,19.0,19.0,328800.0,17.1393,17.1664,17.1213,17.1213,328800.0
2011-02-18 13:50:00,19.0,19.03,19.0,19.01,300800.0,17.1213,17.1483,17.1213,17.1303,300800.0
2011-02-18 14:00:00,19.01,19.02,18.98,18.99,516800.0,17.1303,17.1393,17.1033,17.1123,516800.0
2011-02-18 14:10:00,18.99,19.0,18.95,18.95,356000.0,17.1123,17.1213,17.0762,17.0762,356000.0
2011-02-18 14:20:00,18.95,18.96,18.89,18.9,1099200.0,17.0762,17.0853,17.0222,17.0312,1099200.0
2011-02-18 14:30:00,18.91,18.96,18.89,18.96,559200.0,17.0402,17.0853,17.0222,17.0853,559200.0
2011-02-18 14:40:00,18.95,19.01,18.95,19.01,484800.0,17.0762,17.1303,17.0762,17.1303,484800.0
2011-02-18 14:50:00,19.01,19.03,19.0,19.03,412400.0,17.1303,17.1483,17.1213,17.1483,412400.0
2011-02-18 15:00:00,19.03,19.04,19.02,19.03,169600.0,17.1483,17.1573,17.1393,17.1483,169600.0
2011-02-18 15:10:00,19.03,19.03,19.0,19.0,289200.0,17.1483,17.1483,17.1213,17.1213,289200.0
2011-02-18 15:20:00,19.0,19.0,18.97,18.97,314800.0,17.1213,17.1213,17.0943,17.0943,314800.0
2011-02-18 15:30:00,18.97,18.99,18.95,18.96,314000.0,17.0943,17.1123,17.0762,17.0853,314000.0
2011-02-18 15:40:00,18.96,19.0,18.96,18.98,710000.0,17.0853,17.1213,17.0853,17.1033,710000.0
2011-02-18 15:50:00,18.98,19.02,18.95,18.96,2564800.0,17.1033,17.1393,17.0762,17.0853,2564800.0
2011-02-22 09:30:00,18.59,18.61,18.28,18.4,2189600.0,16.7518,16.7699,16.4725,16.5806,2189600.0
2011-02-22 09:40:00,18.4,18.54,18.39,18.54,1082800.0,16.5806,16.7068,16.5716,16.7068,1082800.0
2011-02-22 09:50:00,18.54,18.63,18.53,18.62,811200.0,16.7068,16.7879,16.6978,16.7789,811200.0
2011-02-22 10:00:00,18.62,18.7,18.61,18.68,630000.0,16.7789,16.851,16.7699,16.8329,630000.0
2011-02-22 10:10:00,18.68,18.78,18.68,18.75,558800.0,16.8329,16.9231,16.8329,16.896,558800.0
2011-02-22 10:20:00,18.75,18.77,18.68,18.69,465600.0,16.896,16.914,16.8329,16.842,465600.0
2011-02-22 10:30:00,18.69,18.7,18.66,18.68,290400.0,16.842,16.851,16.8149,16.8329,290400.0
2011-02-22 10:40:00,18.68,18.7,18.65,18.66,331200.0,16.8329,16.851,16.8059,16.8149,331200.0
2011-02-22 10:50:00,18.66,18.68,18.65,18.66,286400.0,16.8149,16.8329,16.8059,16.8149,286400.0
2011-02-22 11:00:00,18.66,18.67,18.57,18.61,417600.0,16.8149,16.8239,16.7338,16.7699,417600.0
2011-02-22 11:10:00,18.61,18.64,18.6,18.61,262800.0,16.7699,16.7969,16.7609,16.7699,262800.0
2011-02-22 11:20:00,18.61,18.66,18.61,18.64,201600.0,16.7699,16.8149,16.7699,16.7969,201600.0
2011-02-22 11:30:00,18.64,18.66,18.6,18.61,499200.0,16.7969,16.8149,16.7609,16.7699,499200.0
2011-02-22 11:40:00,18.6,18.62,18.59,18.62,314400.0,16.7609,16.7789,16.7518,16.7789,314400.0
2011-02-22 11:50:00,18.62,18.65,18.58,18.64,260400.0,16.7789,16.8059,16.7428,16.7969,260400.0
2011-02-22 12:00:00,18.64,18.65,18.6,18.64,214800.0,16.7969,16.8059,16.7609,16.7969,214800.0
2011-02-22 12:10:00,18.64,18.64,18.58,18.62,209200.0,16.7969,16.7969,16.7428,16.7789,209200.0
2011-02-22 12:20:00,18.62,18.64,18.61,18.61,188800.0,16.7789,16.7969,16.7699,16.7699,188800.0
2011-02-22 12:30:00,18.61,18.63,18.59,18.59,131200.0,16.7699,16.7879,16.7518,16.7518,131200.0
2011-02-22 12:40:00,18.59,18.6,18.52,18.54,421600.0,16.7518,16.7609,16.6888,16.7068,421600.0
2011-02-22 12:50:00,18.54,18.59,18.51,18.58,327600.0,16.7068,16.7518,16.6798,16.7428,327600.0
2011-02-22 13:00:00,18.58,18.6,18.54,18.6,206400.0,16.7428,16.7609,16.7068,16.7609,206400.0
2011-02-22 13:10:00,18.59,18.6,18.55,18.56,262000.0,16.7518,16.7609,16.7158,16.7248,262000.0
2011-02-22 13:20:00,18.56,18.56,18.49,18.5,618000.0,16.7248,16.7248,16.6617,16.6707,618000.0
2011-02-22 13:30:00,18.5,18.52,18.49,18.52,471200.0,16.6707,16.6888,16.6617,16.6888,471200.0
2011-02-22 13:40:00,18.52,18.53,18.48,18.48,274000.0,16.6888,16.6978,16.6527,16.6527,274000.0
2011-02-22 13:50:00,18.48,18.49,18.47,18.49,257600.0,16.6527,16.6617,16.6437,16.6617,257600.0
2011-02-22 14:00:00,18.49,18.49,18.46,18.48,263600.0,16.6617,16.6617,16.6347,16.6527,263600.0
2011-02-22 14:10:00,18.48,18.52,18.48,18.5,239600.0,16.6527,16.6888,16.6527,16.6707,239600.0
2011-02-22 14:20:00,18.5,18.55,18.49,18.54,366800.0,16.6707,16.7158,16.6617,16.7068,366800.0
2011-02-22 14:30:00,18.54,18.57,18.52,18.52,260000.0,16.7068,16.7338,16.6888,16.6888,260000.0
2011-02-22 14:40:00,18.52,18.56,18.5,18.56,418400.0,16.6888,16.7248,16.6707,16.7248,418400.0
2011-02-22 14:50:00,18.56,18.56,18.51,18.54,490800.0,16.7248,16.7248,16.6798,16.7068,490800.0
2011-02-22 15:00:00,18.54,18.57,18.52,18.55,436800.0,16.7068,16.7338,16.6888,16.7158,436800.0
2011-02-22 15:10:00,18.55,18.57,18.49,18.49,385200.0,16.7158,16.7338,16.6617,16.6617,385200.0
2011-02-22 15:20:00,18.49,18.5,18.45,18.45,447600.0,16.6617,16.6707,16.6257,16.6257,447600.0
2011-02-22 15:30:00,18.45,18.49,18.45,18.46,618400.0,16.6257,16.6617,16.6257,16.6347,618400.0
2011-02-22 15:40:00,18.46,18.47,18.42,18.43,571200.0,16.6347,16.6437,16.5987,16.6077,571200.0
2011-02-22 15:50:00,18.43,18.47,18.42,18.45,1295600.0,16.6077,16.6437,16.5987,16.6257,1295600.0
2011-02-23 09:30:00,18.41,18.6,18.38,18.6,1140000.0,16.5896,16.7609,16.5626,16.7609,1140000.0
2011-02-23 09:40:00,18.6,18.64,18.52,18.55,559200.0,16.7609,16.7969,16.6888,16.7158,559200.0
2011-02-23 09:50:00,18.55,18.57,18.5,18.56,429200.0,16.7158,16.7338,16.6707,16.7248,429200.0
2011-02-23 10:00:00,18.55,18.6,18.54,18.56,389200.0,16.7158,16.7609,16.7068,16.7248,389200.0
2011-02-23 10:10:00,18.56,18.58,18.51,18.54,663600.0,16.7248,16.7428,16.6798,16.7068,663600.0
2011-02-23 10:20:00,18.54,18.55,18.49,18.5,507200.0,16.7068,16.7158,16.6617,16.6707,507200.0
2011-02-23 10:30:00,18.5,18.55,18.49,18.54,311200.0,16.6707,16.7158,16.6617,16.7068,311200.0
2011-02-23 10:40:00,18.53,18.54,18.49,18.52,5060000.0,16.6978,16.7068,16.6617,16.6888,5060000.0
2011-02-23 10:50:00,18.52,18.56,18.5,18.5,316800.0,16.6888,16.7248,16.6707,16.6707,316800.0
2011-02-23 11:00:00,18.5,18.51,18.49,18.5,634800.0,16.6707,16.6798,16.6617,16.6707,634800.0
2011-02-23 11:10:00,18.5,18.5,18.44,18.47,262400.0,16.6707,16.6707,16.6167,16.6437,262400.0
2011-02-23 11:20:00,18.47,18.48,18.39,18.39,418800.0,16.6437,16.6527,16.5716,16.5716,418800.0
2011-02-23 11:30:00,18.39,18.4,18.36,18.37,670000.0,16.5716,16.5806,16.5446,16.5536,670000.0
2011-02-23 11:40:00,18.37,18.38,18.34,18.34,684400.0,16.5536,16.5626,16.5266,16.5266,684400.0
2011-02-23 11:50:00,18.34,18.34,18.3,18.31,337200.0,16.5266,16.5266,16.4905,16.4995,337200.0
2011-02-23 12:00:00,18.31,18.33,18.3,18.31,382000.0,16.4995,16.5176,16.4905,16.4995,382000.0
2011-02-23 12:10:00,18.31,18.32,18.29,18.29,370000.0,16.4995,16.5085,16.4815,16.4815,370000.0
2011-02-23 12:20:00,18.29,18.31,18.28,18.28,496400.0,16.4815,16.4995,16.4725,16.4725,496400.0
2011-02-23 12:30:00,18.28,18.28,18.25,18.27,479200.0,16.4725,16.4725,16.4455,16.4635,479200.0
2011-02-23 12:40:00,18.27,18.27,18.25,18.26,205200.0,16.4635,16.4635,16.4455,16.4545,205200.0
2011-02-23 12:50:00,18.26,18.27,18.23,18.26,427600.0,16.4545,16.4635,16.4274,16.4545,427600.0
2011-02-23 13:00:00,18.26,18.26,18.24,18.24,230000.0,16.4545,16.4545,16.4365,16.4365,230000.0
2011-02-23 13:10:00,18.24,18.25,18.2,18.21,352800.0,16.4365,16.4455,16.4004,16.4094,352800.0
2011-02-23 13:20:00,18.22,18.26,18.21,18.26,534800.0,16.4184,16.4545,16.4094,16.4545,534800.0
2011-02-23 13:30:00,18.26,18.26,18.22,18.24,322000.0,16.4545,16.4545,16.4184,16.4365,322000.0
2011-02-23 13:40:00,18.24,18.25,18.22,18.23,452400.0,16.4365,16.4455,16.4184,16.4274,452400.0
2011-02-23 13:50:00,18.23,18.26,18.23,18.25,810800.0,16.4274,16.4545,16.4274,16.4455,810800.0
2011-02-23 14:00:00,18.25,18.28,18.24,18.28,284800.0,16.4455,16.4725,16.4365,16.4725,284800.0
2011-02-23 14:10:00,18.27,18.28,18.22,18.24,299200.0,16.4635,16.4725,16.4184,16.4365,299200.0
2011-02-23 14:20:00,18.24,18.28,18.21,18.22,245200.0,16.4365,16.4725,16.4094,16.4184,245200.0
2011-02-23 14:30:00,18.23,18.25,18.23,18.24,338000.0,16.4274,16.4455,16.4274,16.4365,338000.0
2011-02-23 14:40:00,18.24,18.25,18.22,18.24,322000.0,16.4365,16.4455,16.4184,16.4365,322000.0
2011-02-23 14:50:00,18.24,18.31,18.22,18.3,408000.0,16.4365,16.4995,16.4184,16.4905,408000.0
2011-02-23 15:00:00,18.3,18.33,18.3,18.31,285200.0,16.4905,16.5176,16.4905,16.4995,285200.0
2011-02-23 15:10:00,18.31,18.32,18.28,18.3,545200.0,16.4995,16.5085,16.4725,16.4905,545200.0
2011-02-23 15:20:00,18.31,18.36,18.31,18.34,366800.0,16.4995,16.5446,16.4995,16.5266,366800.0
2011-02-23 15:30:00,18.34,18.34,18.3,18.32,357600.0,16.5266,16.5266,16.4905,16.5085,357600.0
2011-02-23 15:40:00,18.32,18.33,18.25,18.27,909600.0,16.5085,16.5176,16.4455,16.4635,909600.0
2011-02-23 15:50:00,18.27,18.29,18.2,18.23,2425200.0,16.4635,16.4815,16.4004,16.4274,2425200.0
2011-02-24 09:30:00,18.17,18.38,18.16,18.23,1020800.0,16.3734,16.5626,16.3644,16.4274,1020800.0
2011-02-24 09:40:00,18.24,18.36,18.18,18.3,742000.0,16.4365,16.5446,16.3824,16.4905,742000.0
2011-02-24 09:50:00,18.3,18.38,18.28,18.36,614800.0,16.4905,16.5626,16.4725,16.5446,614800.0
2011-02-24 10:00:00,18.36,18.41,18.33,18.41,390800.0,16.5446,16.5896,16.5176,16.5896,390800.0
2011-02-24 10:10:00,18.41,18.47,18.39,18.43,401200.0,16.5896,16.6437,16.5716,16.6077,401200.0
2011-02-24 10:20:00,18.43,18.46,18.35,18.37,313600.0,16.6077,16.6347,16.5356,16.5536,313600.0
2011-02-24 10:30:00,18.38,18.39,18.3,18.31,337600.0,16.5626,16.5716,16.4905,16.4995,337600.0
2011-02-24 10:40:00,18.31,18.34,18.28,18.31,279600.0,16.4995,16.5266,16.4725,16.4995,279600.0
2011-02-24 10:50:00,18.31,18.37,18.3,18.34,1471600.0,16.4995,16.5536,16.4905,16.5266,1471600.0
2011-02-24 11:00:00,18.34,18.34,18.26,18.29,259600.0,16.5266,16.5266,16.4545,16.4815,259600.0
2011-02-24 11:10:00,18.3,18.4,18.3,18.4,268000.0,16.4905,16.5806,16.4905,16.5806,268000.0
2011-02-24 11:20:00,18.4,18.43,18.38,18.43,289200.0,16.5806,16.6077,16.5626,16.6077,289200.0
2011-02-24 11:30:00,18.43,18.47,18.39,18.39,197600.0,16.6077,16.6437,16.5716,16.5716,197600.0
2011-02-24 11:40:00,18.39,18.42,18.32,18.34,191600.0,16.5716,16.5987,16.5085,16.5266,191600.0
2011-02-24 11:50:00,18.34,18.36,18.31,18.32,148000.0,16.5266,16.5446,16.4995,16.5085,148000.0
2011-02-24 12:00:00,18.32,18.34,18.25,18.27,151200.0,16.5085,16.5266,16.4455,16.4635,151200.0
2011-02-24 12:10:00,18.27,18.32,18.26,18.31,116800.0,16.4635,16.5085,16.4545,16.4995,116800.0
2011-02-24 12:20:00,18.31,18.32,18.26,18.28,154400.0,16.4995,16.5085,16.4545,16.4725,154400.0
2011-02-24 12:30:00,18.28,18.32,18.27,18.32,211600.0,16.4725,16.5085,16.4635,16.5085,211600.0
2011-02-24 12:40:00,18.32,18.34,18.26,18.27,270400.0,16.5085,16.5266,16.4545,16.4635,270400.0
2011-02-24 12:50:00,18.27,18.31,18.27,18.29,221600.0,16.4635,16.4995,16.4635,16.4815,221600.0
2011-02-24 13:00:00,18.29,18.33,18.28,18.28,190400.0,16.4815,16.5176,16.4725,16.4725,190400.0
2011-02-24 13:10:00,18.28,18.34,18.28,18.34,304400.0,16.4725,16.5266,16.4725,16.5266,304400.0
2011-02-24 13:20:00,18.34,18.34,18.27,18.31,182400.0,16.5266,16.5266,16.4635,16.4995,182400.0
2011-02-24 13:30:00,18.31,18.34,18.31,18.33,160400.0,16.4995,16.5266,16.4995,16.5176,160400.0
2011-02-24 13:40:00,18.33,18.33,18.27,18.28,288000.0,16.5176,16.5176,16.4635,16.4725,288000.0
2011-02-24 13:50:00,18.27,18.29,18.26,18.28,348400.0,16.4635,16.4815,16.4545,16.4725,348400.0
2011-02-24 14:00:00,18.28,18.32,18.28,18.32,216000.0,16.4725,16.5085,16.4725,16.5085,216000.0
2011-02-24 14:10:00,18.32,18.38,18.31,18.37,473600.0,16.5085,16.5626,16.4995,16.5536,473600.0
2011-02-24 14:20:00,18.37,18.4,18.35,18.36,324400.0,16.5536,16.5806,16.5356,16.5446,324400.0
2011-02-24 14:30:00,18.36,18.43,18.36,18.41,419600.0,16.5446,16.6077,16.5446,16.5896,419600.0
2011-02-24 14:40:00,18.41,18.43,18.39,18.43,382800.0,16.5896,16.6077,16.5716,16.6077,382800.0
2011-02-24 14:50:00,18.43,18.46,18.4,18.46,383200.0,16.6077,16.6347,16.5806,16.6347,383200.0
2011-02-24 15:00:00,18.45,18.47,18.4,18.46,286400.0,16.6257,16.6437,16.5806,16.6347,286400.0
2011-02-24 15:10:00,18.46,18.49,18.45,18.48,630400.0,16.6347,16.6617,16.6257,16.6527,630400.0
2011-02-24 15:20:00,18.48,18.51,18.47,18.5,472000.0,16.6527,16.6798,16.6437,16.6707,472000.0
2011-02-24 15:30:00,18.5,18.56,18.49,18.51,749200.0,16.6707,16.7248,16.6617,16.6798,749200.0
2011-02-24 15:40:00,18.51,18.52,18.48,18.5,706800.0,16.6798,16.6888,16.6527,16.6707,706800.0
2011-02-24 15:50:00,18.5,18.51,18.45,18.48,1060400.0,16.6707,16.6798,16.6257,16.6527,1060400.0
2011-02-25 09:30:00,18.55,18.67,18.55,18.64,639600.0,16.7158,16.8239,16.7158,16.7969,639600.0
2011-02-25 09:40:00,18.64,18.69,18.61,18.67,331200.0,16.7969,16.842,16.7699,16.8239,331200.0
2011-02-25 09:50:00,18.67,18.7,18.64,18.68,326400.0,16.8239,16.851,16.7969,16.8329,326400.0
2011-02-25 10:00:00,18.68,18.76,18.68,18.75,434800.0,16.8329,16.905,16.8329,16.896,434800.0
2011-02-25 10:10:00,18.75,18.8,18.74,18.76,436000.0,16.896,16.9411,16.887,16.905,436000.0
2011-02-25 10:20:00,18.76,18.78,18.75,18.76,283600.0,16.905,16.9231,16.896,16.905,283600.0
2011-02-25 10:30:00,18.76,18.84,18.76,18.84,404800.0,16.905,16.9771,16.905,16.9771,404800.0
2011-02-25 10:40:00,18.84,18.84,18.79,18.81,334000.0,16.9771,16.9771,16.9321,16.9501,334000.0
2011-02-25 10:50:00,18.82,18.83,18.77,18.8,271200.0,16.9591,16.9681,16.914,16.9411,271200.0
2011-02-25 11:00:00,18.8,18.8,18.77,18.78,354400.0,16.9411,16.9411,16.914,16.9231,354400.0
2011-02-25 11:10:00,18.78,18.79,18.76,18.77,243200.0,16.9231,16.9321,16.905,16.914,243200.0
2011-02-25 11:20:00,18.77,18.81,18.75,18.76,372400.0,16.914,16.9501,16.896,16.905,372400.0
2011-02-25 11:30:00,18.76,18.78,18.75,18.78,311600.0,16.905,16.9231,16.896,16.9231,311600.0
2011-02-25 11:40:00,18.78,18.79,18.75,18.77,408000.0,16.9231,16.9321,16.896,16.914,408000.0
2011-02-25 11:50:00,18.77,18.81,18.77,18.77,373600.0,16.914,16.9501,16.914,16.914,373600.0
2011-02-25 12:00:00,18.77,18.79,18.77,18.78,214000.0,16.914,16.9321,16.914,16.9231,214000.0
2011-02-25 12:10:00,18.78,18.79,18.76,18.78,223200.0,16.9231,16.9321,16.905,16.9231,223200.0
2011-02-25 12:20:00,18.78,18.81,18.77,18.81,225200.0,16.9231,16.9501,16.914,16.9501,225200.0
2011-02-25 12:30:00,18.81,18.83,18.78,18.81,428000.0,16.9501,16.9681,16.9231,16.9501,428000.0
2011-02-25 12:40:00,18.82,18.82,18.77,18.79,326400.0,16.9591,16.9591,16.914,16.9321,326400.0
2011-02-25 12:50:00,18.79,18.8,18.77,18.78,268800.0,16.9321,16.9411,16.914,16.9231,268800.0
2011-02-25 13:00:00,18.78,18.79,18.75,18.77,374000.0,16.9231,16.9321,16.896,16.914,374000.0
2011-02-25 13:10:00,18.77,18.83,18.77,18.83,772000.0,16.914,16.9681,16.914,16.9681,772000.0
2011-02-25 13:20:00,18.82,18.85,18.82,18.84,178800.0,16.9591,16.9861,16.9591,16.9771,178800.0
2011-02-25 13:30:00,18.84,18.84,18.81,18.84,555200.0,16.9771,16.9771,16.9501,16.9771,555200.0
2011-02-25 13:40:00,18.84,18.85,18.83,18.83,268400.0,16.9771,16.9861,16.9681,16.9681,268400.0
2011-02-25 13:50:00,18.83,18.85,18.8,18.81,473600.0,16.9681,16.9861,16.9411,16.9501,473600.0
2011-02-25 14:00:00,18.81,18.83,18.8,18.81,517200.0,16.9501,16.9681,16.9411,16.9501,517200.0
2011-02-25 14:10:00,18.81,18.82,18.75,18.76,309200.0,16.9501,16.9591,16.896,16.905,309200.0
2011-02-25 14:20:00,18.76,18.76,18.69,18.69,479600.0,16.905,16.905,16.842,16.842,479600.0
2011-02-25 14:30:00,18.69,18.73,18.67,18.68,380000.0,16.842,16.878,16.8239,16.8329,380000.0
2011-02-25 14:40:00,18.68,18.7,18.63,18.68,371600.0,16.8329,16.851,16.7879,16.8329,371600.0
2011-02-25 14:50:00,18.68,18.69,18.66,18.67,315600.0,16.8329,16.842,16.8149,16.8239,315600.0
2011-02-25 15:00:00,18.67,18.73,18.67,18.73,371600.0,16.8239,16.878,16.8239,16.878,371600.0
2011-02-25 15:10:00,18.73,18.73,18.7,18.71,668000.0,16.878,16.878,16.851,16.86,668000.0
2011-02-25 15:20:00,18.71,18.71,18.67,18.68,948000.0,16.86,16.86,16.8239,16.8329,948000.0
2011-02-25 15:30:00,18.68,18.69,18.65,18.69,554800.0,16.8329,16.842,16.8059,16.842,554800.0
2011-02-25 15:40:00,18.68,18.71,18.65,18.69,1033600.0,16.8329,16.86,16.8059,16.842,1033600.0
2011-02-25 15:50:00,18.69,18.69,18.65,18.67,1837600.0,16.842,16.842,16.8059,16.8239,1837600.0
2011-02-28 09:30:00,18.72,18.74,18.68,18.71,615600.0,16.869,16.887,16.8329,16.86,615600.0
2011-02-28 09:40:00,18.71,18.82,18.71,18.75,427600.0,16.86,16.9591,16.86,16.896,427600.0
2011-02-28 09:50:00,18.75,18.75,18.68,18.7,334400.0,16.896,16.896,16.8329,16.851,334400.0
2011-02-28 10:00:00,18.69,18.7,18.59,18.59,550000.0,16.842,16.851,16.7518,16.7518,550000.0
2011-02-28 10:10:00,18.59,18.63,18.57,18.62,505200.0,16.7518,16.7879,16.7338,16.7789,505200.0
2011-02-28 10:20:00,18.62,18.65,18.59,18.6,295600.0,16.7789,16.8059,16.7518,16.7609,295600.0
2011-02-28 10:30:00,18.6,18.66,18.6,18.63,304400.0,16.7609,16.8149,16.7609,16.7879,304400.0
2011-02-28 10:40:00,18.62,18.65,18.62,18.63,235200.0,16.7789,16.8059,16.7789,16.7879,235200.0
2011-02-28 10:50:00,18.64,18.66,18.62,18.65,224400.0,16.7969,16.8149,16.7789,16.8059,224400.0
2011-02-28 11:00:00,18.65,18.65,18.61,18.64,230000.0,16.8059,16.8059,16.7699,16.7969,230000.0
2011-02-28 11:10:00,18.64,18.64,18.6,18.62,209200.0,16.7969,16.7969,16.7609,16.7789,209200.0
2011-02-28 11:20:00,18.62,18.62,18.54,18.54,384800.0,16.7789,16.7789,16.7068,16.7068,384800.0
2011-02-28 11:30:00,18.54,18.58,18.51,18.58,351600.0,16.7068,16.7428,16.6798,16.7428,351600.0
2011-02-28 11:40:00,18.58,18.6,18.56,18.58,277200.0,16.7428,16.7609,16.7248,16.7428,277200.0
2011-02-28 11:50:00,18.57,18.59,18.53,18.53,240800.0,16.7338,16.7518,16.6978,16.6978,240800.0
2011-02-28 12:00:00,18.53,18.53,18.5,18.51,371600.0,16.6978,16.6978,16.6707,16.6798,371600.0
2011-02-28 12:10:00,18.51,18.53,18.5,18.52,238000.0,16.6798,16.6978,16.6707,16.6888,238000.0
2011-02-28 12:20:00,18.52,18.54,18.52,18.53,212400.0,16.6888,16.7068,16.6888,16.6978,212400.0
2011-02-28 12:30:00,18.52,18.56,18.52,18.54,256800.0,16.6888,16.7248,16.6888,16.7068,256800.0
2011-02-28 12:40:00,18.54,18.56,18.51,18.52,531200.0,16.7068,16.7248,16.6798,16.6888,531200.0
2011-02-28 12:50:00,18.52,18.56,18.52,18.55,404800.0,16.6888,16.7248,16.6888,16.7158,404800.0
2011-02-28 13:00:00,18.55,18.57,18.5,18.5,479600.0,16.7158,16.7338,16.6707,16.6707,479600.0
2011-02-28 13:10:00,18.5,18.53,18.48,18.49,337600.0,16.6707,16.6978,16.6527,16.6617,337600.0
2011-02-28 13:20:00,18.48,18.49,18.43,18.46,397200.0,16.6527,16.6617,16.6077,16.6347,397200.0
2011-02-28 13:30:00,18.46,18.48,18.44,18.46,289200.0,16.6347,16.6527,16.6167,16.6347,289200.0
2011-02-28 13:40:00,18.46,18.48,18.44,18.45,219600.0,16.6347,16.6527,16.6167,16.6257,219600.0
2011-02-28 13:50:00,18.45,18.46,18.43,18.43,212400.0,16.6257,16.6347,16.6077,16.6077,212400.0
2011-02-28 14:00:00,18.43,18.43,18.4,18.4,314000.0,16.6077,16.6077,16.5806,16.5806,314000.0
2011-02-28 14:10:00,18.4,18.44,18.39,18.44,322400.0,16.5806,16.6167,16.5716,16.6167,322400.0
2011-02-28 14:20:00,18.43,18.45,18.43,18.44,301600.0,16.6077,16.6257,16.6077,16.6167,301600.0
2011-02-28 14:30:00,18.45,18.48,18.45,18.47,226400.0,16.6257,16.6527,16.6257,16.6437,226400.0
2011-02-28 14:40:00,18.47,18.47,18.42,18.43,232400.0,16.6437,16.6437,16.5987,16.6077,232400.0
2011-02-28 14:50:00,18.43,18.44,18.42,18.44,296800.0,16.6077,16.6167,16.5987,16.6167,296800.0
2011-02-28 15:00:00,18.43,18.44,18.41,18.42,269200.0,16.6077,16.6167,16.5896,16.5987,269200.0
2011-02-28 15:10:00,18.42,18.43,18.41,18.41,316000.0,16.5987,16.6077,16.5896,16.5896,316000.0
2011-02-28 15:20:00,18.42,18.43,18.4,18.41,492400.0,16.5987,16.6077,16.5806,16.5896,492400.0
2011-02-28 15:30:00,18.41,18.43,18.4,18.42,669200.0,16.5896,16.6077,16.5806,16.5987,669200.0
2011-02-28 15:40:00,18.42,18.42,18.33,18.33,1392800.0,16.5987,16.5987,16.5176,16.5176,1392800.0
2011-02-28 15:50:00,18.33,18.37,18.26,18.28,2395600.0,16.5176,16.5536,16.4545,16.4725,2395600.0
2011-03-01 09:30:00,18.47,18.51,18.38,18.41,1425200.0,16.6437,16.6798,16.5626,16.5896,1425200.0
2011-03-01 09:40:00,18.41,18.46,18.38,18.43,952800.0,16.5896,16.6347,16.5626,16.6077,952800.0
2011-03-01 09:50:00,18.44,18.45,18.41,18.45,666400.0,16.6167,16.6257,16.5896,16.6257,666400.0
2011-03-01 10:00:00,18.45,18.47,18.4,18.46,897600.0,16.6257,16.6437,16.5806,16.6347,897600.0
2011-03-01 10:10:00,18.46,18.49,18.44,18.45,636000.0,16.6347,16.6617,16.6167,16.6257,636000.0
2011-03-01 10:20:00,18.45,18.55,18.45,18.48,800000.0,16.6257,16.7158,16.6257,16.6527,800000.0
2011-03-01 10:30:00,18.49,18.53,18.45,18.49,612000.0,16.6617,16.6978,16.6257,16.6617,612000.0
2011-03-01 10:40:00,18.49,18.58,18.49,18.58,682400.0,16.6617,16.7428,16.6617,16.7428,682400.0
2011-03-01 10:50:00,18.58,18.68,18.57,18.68,717600.0,16.7428,16.8329,16.7338,16.8329,717600.0
2011-03-01 11:00:00,18.68,18.72,18.6,18.63,543200.0,16.8329,16.869,16.7609,16.7879,543200.0
2011-03-01 11:10:00,18.63,18.64,18.61,18.62,319200.0,16.7879,16.7969,16.7699,16.7789,319200.0
2011-03-01 11:20:00,18.62,18.63,18.52,18.52,302800.0,16.7789,16.7879,16.6888,16.6888,302800.0
2011-03-01 11:30:00,18.52,18.52,18.46,18.47,271600.0,16.6888,16.6888,16.6347,16.6437,271600.0
2011-03-01 11:40:00,18.47,18.47,18.4,18.4,417200.0,16.6437,16.6437,16.5806,16.5806,417200.0
2011-03-01 11:50:00,18.4,18.41,18.36,18.38,404800.0,16.5806,16.5896,16.5446,16.5626,404800.0
2011-03-01 12:00:00,18.37,18.4,18.35,18.37,587200.0,16.5536,16.5806,16.5356,16.5536,587200.0
2011-03-01 12:10:00,18.36,18.43,18.36,18.42,403600.0,16.5446,16.6077,16.5446,16.5987,403600.0
2011-03-01 12:20:00,18.42,18.43,18.36,18.38,372000.0,16.5987,16.6077,16.5446,16.5626,372000.0
2011-03-01 12:30:00,18.38,18.43,18.37,18.42,276000.0,16.5626,16.6077,16.5536,16.5987,276000.0
2011-03-01 12:40:00,18.42,18.47,18.41,18.41,244400.0,16.5987,16.6437,16.5896,16.5896,244400.0
2011-03-01 12:50:00,18.41,18.43,18.39,18.41,249600.0,16.5896,16.6077,16.5716,16.5896,249600.0
2011-03-01 13:00:00,18.41,18.44,18.38,18.41,403600.0,16.5896,16.6167,16.5626,16.5896,403600.0
2011-03-01 13:10:00,18.4,18.43,18.39,18.43,202800.0,16.5806,16.6077,16.5716,16.6077,202800.0
2011-03-01 13:20:00,18.43,18.43,18.39,18.41,322800.0,16.6077,16.6077,16.5716,16.5896,322800.0
2011-03-01 13:30:00,18.41,18.42,18.38,18.38,326000.0,16.5896,16.5987,16.5626,16.5626,326000.0
2011-03-01 13:40:00,18.38,18.38,18.33,18.33,430800.0,16.5626,16.5626,16.5176,16.5176,430800.0
2011-03-01 13:50:00,18.33,18.4,18.32,18.38,265600.0,16.5176,16.5806,16.5085,16.5626,265600.0
2011-03-01 14:00:00,18.38,18.39,18.32,18.33,400400.0,16.5626,16.5716,16.5085,16.5176,400400.0
2011-03-01 14:10:00,18.33,18.35,18.29,18.34,368000.0,16.5176,16.5356,16.4815,16.5266,368000.0
2011-03-01 14:20:00,18.34,18.34,18.27,18.28,469600.0,16.5266,16.5266,16.4635,16.4725,469600.0
2011-03-01 14:30:00,18.28,18.28,18.21,18.24,963600.0,16.4725,16.4725,16.4094,16.4365,963600.0
2011-03-01 14:40:00,18.24,18.24,18.21,18.23,322000.0,16.4365,16.4365,16.4094,16.4274,322000.0
2011-03-01 14:50:00,18.23,18.24,18.19,18.2,833200.0,16.4274,16.4365,16.3914,16.4004,833200.0
2011-03-01 15:00:00,18.2,18.22,18.17,18.17,533600.0,16.4004,16.4184,16.3734,16.3734,533600.0
2011-03-01 15:10:00,18.18,18.23,18.17,18.23,460400.0,16.3824,16.4274,16.3734,16.4274,460400.0
2011-03-01 15:20:00,18.23,18.23,18.19,18.21,709600.0,16.4274,16.4274,16.3914,16.4094,709600.0
2011-03-01 15:30:00,18.21,18.26,18.2,18.21,740000.0,16.4094,16.4545,16.4004,16.4094,740000.0
2011-03-01 15:40:00,18.21,18.21,18.13,18.15,1236400.0,16.4094,16.4094,16.3373,16.3554,1236400.0
2011-03-01 15:50:00,18.15,18.17,18.14,18.17,1948800.0,16.3554,16.3734,16.3463,16.3734,1948800.0
2011-03-02 09:30:00,18.15,18.3,18.13,18.28,769600.0,16.3554,16.4905,16.3373,16.4725,769600.0
2011-03-02 09:40:00,18.26,18.36,18.24,18.34,438800.0,16.4545,16.5446,16.4365,16.5266,438800.0
2011-03-02 09:50:00,18.34,18.44,18.34,18.41,690400.0,16.5266,16.6167,16.5266,16.5896,690400.0
2011-03-02 10:00:00,18.41,18.47,18.41,18.45,634400.0,16.5896,16.6437,16.5896,16.6257,634400.0
2011-03-02 10:10:00,18.45,18.5,18.44,18.47,414400.0,16.6257,16.6707,16.6167,16.6437,414400.0
2011-03-02 10:20:00,18.46,18.48,18.45,18.46,417200.0,16.6347,16.6527,16.6257,16.6347,417200.0
2011-03-02 10:30:00,18.46,18.51,18.44,18.49,427200.0,16.6347,16.6798,16.6167,16.6617,427200.0
2011-03-02 10:40:00,18.49,18.5,18.45,18.48,307200.0,16.6617,16.6707,16.6257,16.6527,307200.0
2011-03-02 10:50:00,18.47,18.5,18.45,18.47,230000.0,16.6437,16.6707,16.6257,16.6437,230000.0
2011-03-02 11:00:00,18.48,18.56,18.48,18.54,391600.0,16.6527,16.7248,16.6527,16.7068,391600.0
2011-03-02 11:10:00,18.54,18.54,18.48,18.51,418800.0,16.7068,16.7068,16.6527,16.6798,418800.0
2011-03-02 11:20:00,18.52,18.52,18.41,18.41,411200.0,16.6888,16.6888,16.5896,16.5896,411200.0
2011-03-02 11:30:00,18.41,18.45,18.4,18.43,479200.0,16.5896,16.6257,16.5806,16.6077,479200.0
2011-03-02 11:40:00,18.43,18.45,18.38,18.38,358800.0,16.6077,16.6257,16.5626,16.5626,358800.0
2011-03-02 11:50:00,18.38,18.4,18.33,18.33,268800.0,16.5626,16.5806,16.5176,16.5176,268800.0
2011-03-02 12:00:00,18.34,18.37,18.32,18.36,150000.0,16.5266,16.5536,16.5085,16.5446,150000.0
2011-03-02 12:10:00,18.37,18.39,18.33,18.36,139600.0,16.5536,16.5716,16.5176,16.5446,139600.0
2011-03-02 12:20:00,18.36,18.44,18.36,18.42,332800.0,16.5446,16.6167,16.5446,16.5987,332800.0
2011-03-02 12:30:00,18.42,18.46,18.42,18.45,208400.0,16.5987,16.6347,16.5987,16.6257,208400.0
2011-03-02 12:40:00,18.45,18.47,18.43,18.44,237200.0,16.6257,16.6437,16.6077,16.6167,237200.0
2011-03-02 12:50:00,18.44,18.46,18.43,18.43,132400.0,16.6167,16.6347,16.6077,16.6077,132400.0
2011-03-02 13:00:00,18.43,18.47,18.43,18.46,234400.0,16.6077,16.6437,16.6077,16.6347,234400.0
2011-03-02 13:10:00,18.46,18.46,18.42,18.43,204400.0,16.6347,16.6347,16.5987,16.6077,204400.0
2011-03-02 13:20:00,18.42,18.44,18.41,18.42,172800.0,16.5987,16.6167,16.5896,16.5987,172800.0
2011-03-02 13:30:00,18.42,18.42,18.38,18.39,191600.0,16.5987,16.5987,16.5626,16.5716,191600.0
2011-03-02 13:40:00,18.39,18.4,18.38,18.39,226400.0,16.5716,16.5806,16.5626,16.5716,226400.0
2011-03-02 13:50:00,18.39,18.42,18.38,18.4,318400.0,16.5716,16.5987,16.5626,16.5806,318400.0
2011-03-02 14:00:00,18.4,18.41,18.36,18.4,434800.0,16.5806,16.5896,16.5446,16.5806,434800.0
2011-03-02 14:10:00,18.39,18.42,18.39,18.4,228800.0,16.5716,16.5987,16.5716,16.5806,228800.0
2011-03-02 14:20:00,18.39,18.41,18.36,18.38,261600.0,16.5716,16.5896,16.5446,16.5626,261600.0
2011-03-02 14:30:00,18.38,18.43,18.37,18.42,187200.0,16.5626,16.6077,16.5536,16.5987,187200.0
2011-03-02 14:40:00,18.43,18.46,18.42,18.43,312000.0,16.6077,16.6347,16.5987,16.6077,312000.0
2011-03-02 14:50:00,18.43,18.46,18.42,18.43,267200.0,16.6077,16.6347,16.5987,16.6077,267200.0
2011-03-02 15:00:00,18.43,18.5,18.43,18.49,318800.0,16.6077,16.6707,16.6077,16.6617,318800.0
2011-03-02 15:10:00,18.49,18.49,18.46,18.49,265600.0,16.6617,16.6617,16.6347,16.6617,265600.0
2011-03-02 15:20:00,18.49,18.53,18.49,18.53,543200.0,16.6617,16.6978,16.6617,16.6978,543200.0
2011-03-02 15:30:00,18.53,18.53,18.5,18.5,670000.0,16.6978,16.6978,16.6707,16.6707,670000.0
2011-03-02 15:40:00,18.5,18.5,18.45,18.46,863600.0,16.6707,16.6707,16.6257,16.6347,863600.0
2011-03-02 15:50:00,18.46,18.5,18.43,18.49,1460000.0,16.6347,16.6707,16.6077,16.6617,1460000.0
2011-03-03 09:30:00,18.67,18.78,18.64,18.77,1108400.0,16.8239,16.9231,16.7969,16.914,1108400.0
2011-03-03 09:40:00,18.77,18.84,18.75,18.79,757600.0,16.914,16.9771,16.896,16.9321,757600.0
2011-03-03 09:50:00,18.79,18.79,18.71,18.71,384800.0,16.9321,16.9321,16.86,16.86,384800.0
2011-03-03 10:00:00,18.71,18.78,18.7,18.72,536000.0,16.86,16.9231,16.851,16.869,536000.0
2011-03-03 10:10:00,18.72,18.75,18.71,18.74,279600.0,16.869,16.896,16.86,16.887,279600.0
2011-03-03 10:20:00,18.74,18.78,18.72,18.73,410400.0,16.887,16.9231,16.869,16.878,410400.0
2011-03-03 10:30:00,18.74,18.74,18.68,18.72,272800.0,16.887,16.887,16.8329,16.869,272800.0
2011-03-03 10:40:00,18.72,18.79,18.72,18.77,508400.0,16.869,16.9321,16.869,16.914,508400.0
2011-03-03 10:50:00,18.77,18.78,18.74,18.76,472800.0,16.914,16.9231,16.887,16.905,472800.0
2011-03-03 11:00:00,18.77,18.79,18.76,18.78,316400.0,16.914,16.9321,16.905,16.9231,316400.0
2011-03-03 11:10:00,18.78,18.79,18.75,18.77,236800.0,16.9231,16.9321,16.896,16.914,236800.0
2011-03-03 11:20:00,18.77,18.78,18.75,18.75,174400.0,16.914,16.9231,16.896,16.896,174400.0
2011-03-03 11:30:00,18.75,18.82,18.75,18.82,608800.0,16.896,16.9591,16.896,16.9591,608800.0
2011-03-03 11:40:00,18.82,18.86,18.81,18.84,702800.0,16.9591,16.9951,16.9501,16.9771,702800.0
2011-03-03 11:50:00,18.84,18.86,18.82,18.84,359200.0,16.9771,16.9951,16.9591,16.9771,359200.0
2011-03-03 12:00:00,18.84,18.85,18.83,18.85,239200.0,16.9771,16.9861,16.9681,16.9861,239200.0
2011-03-03 12:10:00,18.85,18.85,18.83,18.83,185200.0,16.9861,16.9861,16.9681,16.9681,185200.0
2011-03-03 12:20:00,18.83,18.85,18.83,18.83,218000.0,16.9681,16.9861,16.9681,16.9681,218000.0
2011-03-03 12:30:00,18.83,18.86,18.83,18.86,320800.0,16.9681,16.9951,16.9681,16.9951,320800.0
2011-03-03 12:40:00,18.86,18.87,18.85,18.87,304400.0,16.9951,17.0042,16.9861,17.0042,304400.0
2011-03-03 12:50:00,18.87,18.88,18.86,18.87,336800.0,17.0042,17.0132,16.9951,17.0042,336800.0
2011-03-03 13:00:00,18.87,18.87,18.86,18.86,326800.0,17.0042,17.0042,16.9951,16.9951,326800.0
2011-03-03 13:10:00,18.86,18.89,18.86,18.88,304400.0,16.9951,17.0222,16.9951,17.0132,304400.0
2011-03-03 13:20:00,18.88,18.89,18.87,18.88,270000.0,17.0132,17.0222,17.0042,17.0132,270000.0
2011-03-03 13:30:00,18.88,18.89,18.88,18.89,330800.0,17.0132,17.0222,17.0132,17.0222,330800.0
2011-03-03 13:40:00,18.89,18.9,18.88,18.89,289200.0,17.0222,17.0312,17.0132,17.0222,289200.0
2011-03-03 13:50:00,18.89,18.9,18.88,18.88,297600.0,17.0222,17.0312,17.0132,17.0132,297600.0
2011-03-03 14:00:00,18.88,18.9,18.86,18.88,385600.0,17.0132,17.0312,16.9951,17.0132,385600.0
2011-03-03 14:10:00,18.88,18.89,18.87,18.88,340800.0,17.0132,17.0222,17.0042,17.0132,340800.0
2011-03-03 14:20:00,18.88,18.92,18.87,18.91,426400.0,17.0132,17.0492,17.0042,17.0402,426400.0
2011-03-03 14:30:00,18.91,18.92,18.88,18.91,372800.0,17.0402,17.0492,17.0132,17.0402,372800.0
2011-03-03 14:40:00,18.91,18.91,18.88,18.91,306000.0,17.0402,17.0402,17.0132,17.0402,306000.0
2011-03-03 14:50:00,18.91,18.93,18.91,18.93,411200.0,17.0402,17.0582,17.0402,17.0582,411200.0
2011-03-03 15:00:00,18.93,18.94,18.91,18.94,433200.0,17.0582,17.0672,17.0402,17.0672,433200.0
2011-03-03 15:10:00,18.93,18.95,18.93,18.95,513200.0,17.0582,17.0762,17.0582,17.0762,513200.0
2011-03-03 15:20:00,18.94,18.98,18.94,18.97,518400.0,17.0672,17.1033,17.0672,17.0943,518400.0
2011-03-03 15:30:00,18.97,18.98,18.9,18.92,770400.0,17.0943,17.1033,17.0312,17.0492,770400.0
2011-03-03 15:40:00,18.92,18.94,18.89,18.93,867600.0,17.0492,17.0672,17.0222,17.0582,867600.0
2011-03-03 15:50:00,18.93,18.96,18.91,18.96,2329600.0,17.0582,17.0853,17.0402,17.0853,2329600.0
2011-03-04 09:30:00,18.97,18.99,18.81,18.84,761200.0,17.0943,17.1123,16.9501,16.9771,761200.0
2011-03-04 09:40:00,18.83,18.91,18.76,18.85,574800.0,16.9681,17.0402,16.905,16.9861,574800.0
2011-03-04 09:50:00,18.85,18.85,18.77,18.78,375200.0,16.9861,16.9861,16.914,16.9231,375200.0
2011-03-04 10:00:00,18.78,18.79,18.67,18.68,727200.0,16.9231,16.9321,16.8239,16.8329,727200.0
2011-03-04 10:10:00,18.68,18.69,18.6,18.63,1092400.0,16.8329,16.842,16.7609,16.7879,1092400.0
2011-03-04 10:20:00,18.63,18.66,18.58,18.65,596800.0,16.7879,16.8149,16.7428,16.8059,596800.0
2011-03-04 10:30:00,18.65,18.65,18.58,18.61,550000.0,16.8059,16.8059,16.7428,16.7699,550000.0
2011-03-04 10:40:00,18.61,18.74,18.59,18.72,601200.0,16.7699,16.887,16.7518,16.869,601200.0
2011-03-04 10:50:00,18.72,18.76,18.68,18.73,589600.0,16.869,16.905,16.8329,16.878,589600.0
2011-03-04 11:00:00,18.73,18.76,18.71,18.73,281600.0,16.878,16.905,16.86,16.878,281600.0
2011-03-04 11:10:00,18.73,18.75,18.71,18.73,294000.0,16.878,16.896,16.86,16.878,294000.0
2011-03-04 11:20:00,18.73,18.74,18.71,18.72,277600.0,16.878,16.887,16.86,16.869,277600.0
2011-03-04 11:30:00,18.72,18.75,18.71,18.74,429200.0,16.869,16.896,16.86,16.887,429200.0
2011-03-04 11:40:00,18.74,18.75,18.68,18.7,279200.0,16.887,16.896,16.8329,16.851,279200.0
2011-03-04 11:50:00,18.7,18.71,18.61,18.63,369200.0,16.851,16.86,16.7699,16.7879,369200.0
2011-03-04 12:00:00,18.63,18.66,18.6,18.65,386000.0,16.7879,16.8149,16.7609,16.8059,386000.0
2011-03-04 12:10:00,18.64,18.64,18.6,18.62,267600.0,16.7969,16.7969,16.7609,16.7789,267600.0
2011-03-04 12:20:00,18.62,18.62,18.58,18.61,414800.0,16.7789,16.7789,16.7428,16.7699,414800.0
2011-03-04 12:30:00,18.61,18.64,18.59,18.63,260800.0,16.7699,16.7969,16.7518,16.7879,260800.0
2011-03-04 12:40:00,18.63,18.63,18.59,18.61,838400.0,16.7879,16.7879,16.7518,16.7699,838400.0
2011-03-04 12:50:00,18.61,18.64,18.61,18.61,447200.0,16.7699,16.7969,16.7699,16.7699,447200.0
2011-03-04 13:00:00,18.61,18.63,18.56,18.56,522400.0,16.7699,16.7879,16.7248,16.7248,522400.0
2011-03-04 13:10:00,18.57,18.58,18.55,18.58,212400.0,16.7338,16.7428,16.7158,16.7428,212400.0
2011-03-04 13:20:00,18.57,18.61,18.56,18.58,205600.0,16.7338,16.7699,16.7248,16.7428,205600.0
2011-03-04 13:30:00,18.57,18.61,18.56,18.6,195200.0,16.7338,16.7699,16.7248,16.7609,195200.0
2011-03-04 13:40:00,18.6,18.6,18.55,18.55,242000.0,16.7609,16.7609,16.7158,16.7158,242000.0
2011-03-04 13:50:00,18.55,18.57,18.53,18.56,259600.0,16.7158,16.7338,16.6978,16.7248,259600.0
2011-03-04 14:00:00,18.56,18.56,18.5,18.51,314800.0,16.7248,16.7248,16.6707,16.6798,314800.0
2011-03-04 14:10:00,18.51,18.55,18.51,18.55,218400.0,16.6798,16.7158,16.6798,16.7158,218400.0
2011-03-04 14:20:00,18.55,18.58,18.54,18.57,203600.0,16.7158,16.7428,16.7068,16.7338,203600.0
2011-03-04 14:30:00,18.57,18.59,18.56,18.57,245600.0,16.7338,16.7518,16.7248,16.7338,245600.0
2011-03-04 14:40:00,18.57,18.58,18.55,18.57,201600.0,16.7338,16.7428,16.7158,16.7338,201600.0
2011-03-04 14:50:00,18.57,18.59,18.57,18.59,187200.0,16.7338,16.7518,16.7338,16.7518,187200.0
2011-03-04 15:00:00,18.59,18.62,18.59,18.61,481600.0,16.7518,16.7789,16.7518,16.7699,481600.0
2011-03-04 15:10:00,18.61,18.62,18.58,18.61,513600.0,16.7699,16.7789,16.7428,16.7699,513600.0
2011-03-04 15:20:00,18.6,18.6,18.58,18.59,380800.0,16.7609,16.7609,16.7428,16.7518,380800.0
2011-03-04 15:30:00,18.59,18.61,18.57,18.61,513600.0,16.7518,16.7699,16.7338,16.7699,513600.0
2011-03-04 15:40:00,18.61,18.68,18.61,18.67,1060400.0,16.7699,16.8329,16.7699,16.8239,1060400.0
2011-03-04 15:50:00,18.66,18.71,18.65,18.68,1373600.0,16.8149,16.86,16.8059,16.8329,1373600.0
2011-03-07 09:30:00,18.65,18.81,18.63,18.71,1056400.0,16.8059,16.9501,16.7879,16.86,1056400.0
2011-03-07 09:40:00,18.7,18.78,18.69,18.74,732400.0,16.851,16.9231,16.842,16.887,732400.0
2011-03-07 09:50:00,18.74,18.77,18.67,18.72,308000.0,16.887,16.914,16.8239,16.869,308000.0
2011-03-07 10:00:00,18.72,18.72,18.65,18.66,492400.0,16.869,16.869,16.8059,16.8149,492400.0
2011-03-07 10:10:00,18.66,18.67,18.59,18.61,665200.0,16.8149,16.8239,16.7518,16.7699,665200.0
2011-03-07 10:20:00,18.61,18.62,18.57,18.61,580800.0,16.7699,16.7789,16.7338,16.7699,580800.0
2011-03-07 10:30:00,18.61,18.68,18.61,18.65,507200.0,16.7699,16.8329,16.7699,16.8059,507200.0
2011-03-07 10:40:00,18.65,18.65,18.56,18.59,570000.0,16.8059,16.8059,16.7248,16.7518,570000.0
2011-03-07 10:50:00,18.59,18.63,18.59,18.63,372400.0,16.7518,16.7879,16.7518,16.7879,372400.0
2011-03-07 11:00:00,18.63,18.64,18.61,18.64,517200.0,16.7879,16.7969,16.7699,16.7969,517200.0
2011-03-07 11:10:00,18.64,18.65,18.61,18.63,588000.0,16.7969,16.8059,16.7699,16.7879,588000.0
2011-03-07 11:20:00,18.63,18.64,18.61,18.63,434000.0,16.7879,16.7969,16.7699,16.7879,434000.0
2011-03-07 11:30:00,18.64,18.64,18.61,18.63,293200.0,16.7969,16.7969,16.7699,16.7879,293200.0
2011-03-07 11:40:00,18.63,18.63,18.58,18.6,359200.0,16.7879,16.7879,16.7428,16.7609,359200.0
2011-03-07 11:50:00,18.6,18.64,18.6,18.62,334000.0,16.7609,16.7969,16.7609,16.7789,334000.0
2011-03-07 12:00:00,18.62,18.67,18.62,18.66,479600.0,16.7789,16.8239,16.7789,16.8149,479600.0
2011-03-07 12:10:00,18.66,18.71,18.65,18.68,636000.0,16.8149,16.86,16.8059,16.8329,636000.0
2011-03-07 12:20:00,18.68,18.68,18.64,18.65,365600.0,16.8329,16.8329,16.7969,16.8059,365600.0
2011-03-07 12:30:00,18.65,18.66,18.64,18.65,241600.0,16.8059,16.8149,16.7969,16.8059,241600.0
2011-03-07 12:40:00,18.65,18.65,18.63,18.63,254800.0,16.8059,16.8059,16.7879,16.7879,254800.0
2011-03-07 12:50:00,18.63,18.64,18.59,18.6,434400.0,16.7879,16.7969,16.7518,16.7609,434400.0
2011-03-07 13:00:00,18.6,18.6,18.55,18.57,457600.0,16.7609,16.7609,16.7158,16.7338,457600.0
2011-03-07 13:10:00,18.57,18.59,18.54,18.56,268800.0,16.7338,16.7518,16.7068,16.7248,268800.0
2011-03-07 13:20:00,18.56,18.59,18.55,18.58,184000.0,16.7248,16.7518,16.7158,16.7428,184000.0
2011-03-07 13:30:00,18.57,18.58,18.55,18.57,169200.0,16.7338,16.7428,16.7158,16.7338,169200.0
2011-03-07 13:40:00,18.56,18.57,18.54,18.56,156400.0,16.7248,16.7338,16.7068,16.7248,156400.0
2011-03-07 13:50:00,18.55,18.57,18.54,18.56,218000.0,16.7158,16.7338,16.7068,16.7248,218000.0
2011-03-07 14:00:00,18.56,18.58,18.55,18.57,268000.0,16.7248,16.7428,16.7158,16.7338,268000.0
2011-03-07 14:10:00,18.57,18.6,18.53,18.6,738800.0,16.7338,16.7609,16.6978,16.7609,738800.0
2011-03-07 14:20:00,18.6,18.65,18.59,18.61,531600.0,16.7609,16.8059,16.7518,16.7699,531600.0
2011-03-07 14:30:00,18.6,18.61,18.57,18.59,430000.0,16.7609,16.7699,16.7338,16.7518,430000.0
2011-03-07 14:40:00,18.59,18.59,18.57,18.58,301200.0,16.7518,16.7518,16.7338,16.7428,301200.0
2011-03-07 14:50:00,18.58,18.59,18.56,18.56,274800.0,16.7428,16.7518,16.7248,16.7248,274800.0
2011-03-07 15:00:00,18.56,18.58,18.55,18.57,225600.0,16.7248,16.7428,16.7158,16.7338,225600.0
2011-03-07 15:10:00,18.57,18.61,18.57,18.61,349200.0,16.7338,16.7699,16.7338,16.7699,349200.0
2011-03-07 15:20:00,18.61,18.61,18.58,18.6,169600.0,16.7699,16.7699,16.7428,16.7609,169600.0
2011-03-07 15:30:00,18.6,18.61,18.56,18.59,297200.0,16.7609,16.7699,16.7248,16.7518,297200.0
2011-03-07 15:40:00,18.59,18.61,18.55,18.56,702800.0,16.7518,16.7699,16.7158,16.7248,702800.0
2011-03-07 15:50:00,18.55,18.56,18.5,18.53,1369200.0,16.7158,16.7248,16.6707,16.6978,1369200.0
2011-03-08 09:30:00,18.61,18.61,18.38,18.41,1526800.0,16.7699,16.7699,16.5626,16.5896,1526800.0
2011-03-08 09:40:00,18.4,18.43,18.35,18.42,890800.0,16.5806,16.6077,16.5356,16.5987,890800.0
2011-03-08 09:50:00,18.42,18.52,18.41,18.44,676400.0,16.5987,16.6888,16.5896,16.6167,676400.0
2011-03-08 10:00:00,18.44,18.5,18.42,18.49,478400.0,16.6167,16.6707,16.5987,16.6617,478400.0
2011-03-08 10:10:00,18.48,18.54,18.46,18.54,465600.0,16.6527,16.7068,16.6347,16.7068,465600.0
2011-03-08 10:20:00,18.55,18.58,18.47,18.49,473600.0,16.7158,16.7428,16.6437,16.6617,473600.0
2011-03-08 10:30:00,18.49,18.49,18.45,18.46,488000.0,16.6617,16.6617,16.6257,16.6347,488000.0
2011-03-08 10:40:00,18.46,18.47,18.4,18.42,805600.0,16.6347,16.6437,16.5806,16.5987,805600.0
2011-03-08 10:50:00,18.41,18.44,18.4,18.42,554800.0,16.5896,16.6167,16.5806,16.5987,554800.0
2011-03-08 11:00:00,18.43,18.43,18.41,18.41,543600.0,16.6077,16.6077,16.5896,16.5896,543600.0
2011-03-08 11:10:00,18.41,18.42,18.39,18.4,524000.0,16.5896,16.5987,16.5716,16.5806,524000.0
2011-03-08 11:20:00,18.4,18.42,18.39,18.42,908000.0,16.5806,16.5987,16.5716,16.5987,908000.0
2011-03-08 11:30:00,18.42,18.43,18.41,18.43,492000.0,16.5987,16.6077,16.5896,16.6077,492000.0
2011-03-08 11:40:00,18.43,18.43,18.4,18.4,357600.0,16.6077,16.6077,16.5806,16.5806,357600.0
2011-03-08 11:50:00,18.41,18.42,18.4,18.4,508000.0,16.5896,16.5987,16.5806,16.5806,508000.0
2011-03-08 12:00:00,18.4,18.42,18.4,18.41,826400.0,16.5806,16.5987,16.5806,16.5896,826400.0
2011-03-08 12:10:00,18.41,18.41,18.37,18.37,559600.0,16.5896,16.5896,16.5536,16.5536,559600.0
2011-03-08 12:20:00,18.38,18.4,18.36,18.4,267200.0,16.5626,16.5806,16.5446,16.5806,267200.0
2011-03-08 12:30:00,18.4,18.4,18.39,18.4,184400.0,16.5806,16.5806,16.5716,16.5806,184400.0
2011-03-08 12:40:00,18.4,18.4,18.33,18.34,397200.0,16.5806,16.5806,16.5176,16.5266,397200.0
2011-03-08 12:50:00,18.34,18.4,18.34,18.4,378800.0,16.5266,16.5806,16.5266,16.5806,378800.0
2011-03-08 13:00:00,18.4,18.4,18.38,18.38,238000.0,16.5806,16.5806,16.5626,16.5626,238000.0
2011-03-08 13:10:00,18.38,18.68,18.38,18.61,3373600.0,16.5626,16.8329,16.5626,16.7699,3373600.0
2011-03-08 13:20:00,18.61,18.73,18.46,18.55,4314800.0,16.7699,16.878,16.6347,16.7158,4314800.0
2011-03-08 13:30:00,18.54,18.57,18.43,18.55,1416000.0,16.7068,16.7338,16.6077,16.7158,1416000.0
2011-03-08 13:40:00,18.56,18.6,18.51,18.51,698400.0,16.7248,16.7609,16.6798,16.6798,698400.0
2011-03-08 13:50:00,18.52,18.59,18.52,18.58,692400.0,16.6888,16.7518,16.6888,16.7428,692400.0
2011-03-08 14:00:00,18.58,18.59,18.48,18.48,690800.0,16.7428,16.7518,16.6527,16.6527,690800.0
2011-03-08 14:10:00,18.48,18.49,18.43,18.46,668400.0,16.6527,16.6617,16.6077,16.6347,668400.0
2011-03-08 14:20:00,18.47,18.49,18.44,18.46,348000.0,16.6437,16.6617,16.6167,16.6347,348000.0
2011-03-08 14:30:00,18.47,18.47,18.41,18.46,369200.0,16.6437,16.6437,16.5896,16.6347,369200.0
2011-03-08 14:40:00,18.46,18.47,18.4,18.4,471200.0,16.6347,16.6437,16.5806,16.5806,471200.0
2011-03-08 14:50:00,18.4,18.41,18.39,18.41,534800.0,16.5806,16.5896,16.5716,16.5896,534800.0
2011-03-08 15:00:00,18.41,18.41,18.38,18.41,575600.0,16.5896,16.5896,16.5626,16.5896,575600.0
2011-03-08 15:10:00,18.41,18.45,18.41,18.42,381200.0,16.5896,16.6257,16.5896,16.5987,381200.0
2011-03-08 15:20:00,18.42,18.44,18.41,18.43,247600.0,16.5987,16.6167,16.5896,16.6077,247600.0
2011-03-08 15:30:00,18.43,18.46,18.43,18.44,370400.0,16.6077,16.6347,16.6077,16.6167,370400.0
2011-03-08 15:40:00,18.44,18.46,18.42,18.46,878800.0,16.6167,16.6347,16.5987,16.6347,878800.0
2011-03-08 15:50:00,18.46,18.57,18.45,18.55,3115600.0,16.6347,16.7338,16.6257,16.7158,3115600.0
2011-03-09 09:30:00,18.6,18.62,18.53,18.58,1370800.0,16.7609,16.7789,16.6978,16.7428,1370800.0
2011-03-09 09:40:00,18.58,18.59,18.52,18.53,793600.0,16.7428,16.7518,16.6888,16.6978,793600.0
2011-03-09 09:50:00,18.53,18.59,18.52,18.56,931200.0,16.6978,16.7518,16.6888,16.7248,931200.0
2011-03-09 10:00:00,18.57,18.64,18.56,18.61,577600.0,16.7338,16.7969,16.7248,16.7699,577600.0
2011-03-09 10:10:00,18.61,18.63,18.55,18.58,1156000.0,16.7699,16.7879,16.7158,16.7428,1156000.0
2011-03-09 10:20:00,18.58,18.65,18.57,18.65,648400.0,16.7428,16.8059,16.7338,16.8059,648400.0
2011-03-09 10:30:00,18.64,18.67,18.6,18.6,573600.0,16.7969,16.8239,16.7609,16.7609,573600.0
2011-03-09 10:40:00,18.61,18.61,18.55,18.56,384800.0,16.7699,16.7699,16.7158,16.7248,384800.0
2011-03-09 10:50:00,18.56,18.56,18.45,18.48,722000.0,16.7248,16.7248,16.6257,16.6527,722000.0
2011-03-09 11:00:00,18.48,18.53,18.45,18.5,448000.0,16.6527,16.6978,16.6257,16.6707,448000.0
2011-03-09 11:10:00,18.5,18.55,18.49,18.5,472800.0,16.6707,16.7158,16.6617,16.6707,472800.0
2011-03-09 11:20:00,18.5,18.53,18.5,18.51,264000.0,16.6707,16.6978,16.6707,16.6798,264000.0
2011-03-09 11:30:00,18.52,18.54,18.49,18.53,396800.0,16.6888,16.7068,16.6617,16.6978,396800.0
2011-03-09 11:40:00,18.53,18.55,18.5,18.54,268000.0,16.6978,16.7158,16.6707,16.7068,268000.0
2011-03-09 11:50:00,18.54,18.57,18.52,18.56,408000.0,16.7068,16.7338,16.6888,16.7248,408000.0
2011-03-09 12:00:00,18.56,18.61,18.55,18.56,288800.0,16.7248,16.7699,16.7158,16.7248,288800.0
2011-03-09 12:10:00,18.56,18.57,18.53,18.55,160800.0,16.7248,16.7338,16.6978,16.7158,160800.0
2011-03-09 12:20:00,18.55,18.56,18.47,18.48,226000.0,16.7158,16.7248,16.6437,16.6527,226000.0
2011-03-09 12:30:00,18.47,18.5,18.46,18.49,171200.0,16.6437,16.6707,16.6347,16.6617,171200.0
2011-03-09 12:40:00,18.49,18.49,18.45,18.47,202400.0,16.6617,16.6617,16.6257,16.6437,202400.0
2011-03-09 12:50:00,18.46,18.5,18.43,18.43,250000.0,16.6347,16.6707,16.6077,16.6077,250000.0
2011-03-09 13:00:00,18.43,18.46,18.43,18.44,330000.0,16.6077,16.6347,16.6077,16.6167,330000.0
2011-03-09 13:10:00,18.44,18.45,18.43,18.45,171200.0,16.6167,16.6257,16.6077,16.6257,171200.0
2011-03-09 13:20:00,18.45,18.46,18.44,18.44,266000.0,16.6257,16.6347,16.6167,16.6167,266000.0
2011-03-09 13:30:00,18.44,18.45,18.4,18.41,231600.0,16.6167,16.6257,16.5806,16.5896,231600.0
2011-03-09 13:40:00,18.41,18.42,18.39,18.4,217200.0,16.5896,16.5987,16.5716,16.5806,217200.0
2011-03-09 13:50:00,18.39,18.4,18.38,18.38,216400.0,16.5716,16.5806,16.5626,16.5626,216400.0
2011-03-09 14:00:00,18.39,18.42,18.38,18.42,247200.0,16.5716,16.5987,16.5626,16.5987,247200.0
2011-03-09 14:10:00,18.42,18.43,18.4,18.4,205600.0,16.5987,16.6077,16.5806,16.5806,205600.0
2011-03-09 14:20:00,18.41,18.41,18.38,18.39,179600.0,16.5896,16.5896,16.5626,16.5716,179600.0
2011-03-09 14:30:00,18.39,18.4,18.33,18.35,310800.0,16.5716,16.5806,16.5176,16.5356,310800.0
2011-03-09 14:40:00,18.35,18.38,18.33,18.36,312400.0,16.5356,16.5626,16.5176,16.5446,312400.0
2011-03-09 14:50:00,18.36,18.4,18.36,18.38,171200.0,16.5446,16.5806,16.5446,16.5626,171200.0
2011-03-09 15:00:00,18.38,18.41,18.38,18.39,243600.0,16.5626,16.5896,16.5626,16.5716,243600.0
2011-03-09 15:10:00,18.39,18.4,18.36,18.38,301600.0,16.5716,16.5806,16.5446,16.5626,301600.0
2011-03-09 15:20:00,18.38,18.4,18.37,18.38,316800.0,16.5626,16.5806,16.5536,16.5626,316800.0
2011-03-09 15:30:00,18.37,18.4,18.36,18.38,404400.0,16.5536,16.5806,16.5446,16.5626,404400.0
2011-03-09 15:40:00,18.37,18.41,18.37,18.4,528000.0,16.5536,16.5896,16.5536,16.5806,528000.0
2011-03-09 15:50:00,18.41,18.43,18.4,18.43,780800.0,16.5896,16.6077,16.5806,16.6077,780800.0
2011-03-10 09:30:00,18.33,18.33,18.17,18.17,1618800.0,16.5176,16.5176,16.3734,16.3734,1618800.0
2011-03-10 09:40:00,18.17,18.2,18.12,18.12,1271200.0,16.3734,16.4004,16.3283,16.3283,1271200.0
2011-03-10 09:50:00,18.13,18.13,18.05,18.06,677200.0,16.3373,16.3373,16.2652,16.2743,677200.0
2011-03-10 10:00:00,18.06,18.08,18.0,18.0,1197600.0,16.2743,16.2923,16.2202,16.2202,1197600.0
2011-03-10 10:10:00,18.0,18.05,17.99,18.03,1041600.0,16.2202,16.2652,16.2112,16.2472,1041600.0
2011-03-10 10:20:00,18.03,18.05,18.01,18.02,645600.0,16.2472,16.2652,16.2292,16.2382,645600.0
2011-03-10 10:30:00,18.02,18.04,17.99,17.99,826000.0,16.2382,16.2562,16.2112,16.2112,826000.0
2011-03-10 10:40:00,17.99,18.0,17.96,17.97,953200.0,16.2112,16.2202,16.1841,16.1931,953200.0
2011-03-10 10:50:00,17.97,17.98,17.94,17.95,898800.0,16.1931,16.2022,16.1661,16.1751,898800.0
2011-03-10 11:00:00,17.96,17.98,17.95,17.97,811600.0,16.1841,16.2022,16.1751,16.1931,811600.0
2011-03-10 11:10:00,17.97,17.97,17.96,17.97,653200.0,16.1931,16.1931,16.1841,16.1931,653200.0
2011-03-10 11:20:00,17.96,17.98,17.96,17.96,470800.0,16.1841,16.2022,16.1841,16.1841,470800.0
2011-03-10 11:30:00,17.96,17.99,17.95,17.98,570400.0,16.1841,16.2112,16.1751,16.2022,570400.0
2011-03-10 11:40:00,17.98,18.01,17.97,17.98,676000.0,16.2022,16.2292,16.1931,16.2022,676000.0
2011-03-10 11:50:00,17.98,17.98,17.94,17.97,520800.0,16.2022,16.2022,16.1661,16.1931,520800.0
2011-03-10 12:00:00,17.97,17.99,17.96,17.98,367200.0,16.1931,16.2112,16.1841,16.2022,367200.0
2011-03-10 12:10:00,17.98,18.0,17.98,17.98,405600.0,16.2022,16.2202,16.2022,16.2022,405600.0
2011-03-10 12:20:00,17.98,17.99,17.95,17.96,332800.0,16.2022,16.2112,16.1751,16.1841,332800.0
2011-03-10 12:30:00,17.96,17.97,17.94,17.95,333200.0,16.1841,16.1931,16.1661,16.1751,333200.0
2011-03-10 12:40:00,17.95,17.97,17.95,17.96,242000.0,16.1751,16.1931,16.1751,16.1841,242000.0
2011-03-10 12:50:00,17.96,17.98,17.95,17.97,522800.0,16.1841,16.2022,16.1751,16.1931,522800.0
2011-03-10 13:00:00,17.97,17.98,17.95,17.98,224400.0,16.1931,16.2022,16.1751,16.2022,224400.0
2011-03-10 13:10:00,17.98,18.04,17.97,18.01,378800.0,16.2022,16.2562,16.1931,16.2292,378800.0
2011-03-10 13:20:00,18.01,18.01,17.94,17.95,261200.0,16.2292,16.2292,16.1661,16.1751,261200.0
2011-03-10 13:30:00,17.95,17.97,17.9,17.91,830000.0,16.1751,16.1931,16.1301,16.1391,830000.0
2011-03-10 13:40:00,17.9,17.93,17.89,17.92,498800.0,16.1301,16.1571,16.1211,16.1481,498800.0
2011-03-10 13:50:00,17.92,17.95,17.9,17.94,317200.0,16.1481,16.1751,16.1301,16.1661,317200.0
2011-03-10 14:00:00,17.95,17.97,17.92,17.95,291200.0,16.1751,16.1931,16.1481,16.1751,291200.0
2011-03-10 14:10:00,17.95,17.95,17.9,17.92,320800.0,16.1751,16.1751,16.1301,16.1481,320800.0
2011-03-10 14:20:00,17.92,17.93,17.9,17.91,200800.0,16.1481,16.1571,16.1301,16.1391,200800.0
2011-03-10 14:30:00,17.9,17.97,17.9,17.95,417200.0,16.1301,16.1931,16.1301,16.1751,417200.0
2011-03-10 14:40:00,17.95,17.96,17.9,17.93,434000.0,16.1751,16.1841,16.1301,16.1571,434000.0
2011-03-10 14:50:00,17.93,17.94,17.9,17.92,306800.0,16.1571,16.1661,16.1301,16.1481,306800.0
2011-03-10 15:00:00,17.92,17.93,17.86,17.86,708400.0,16.1481,16.1571,16.094,16.094,708400.0
2011-03-10 15:10:00,17.86,17.86,17.81,17.84,821600.0,16.094,16.094,16.049,16.076,821600.0
2011-03-10 15:20:00,17.84,17.86,17.82,17.84,744800.0,16.076,16.094,16.058,16.076,744800.0
2011-03-10 15:30:00,17.84,17.85,17.81,17.84,970800.0,16.076,16.085,16.049,16.076,970800.0
2011-03-10 15:40:00,17.84,17.85,17.82,17.83,1222800.0,16.076,16.085,16.058,16.067,1222800.0
2011-03-10 15:50:00,17.83,17.86,17.81,17.85,2284800.0,16.067,16.094,16.049,16.085,2284800.0
2011-03-11 09:30:00,17.85,18.02,17.81,18.01,982000.0,16.085,16.2382,16.049,16.2292,982000.0
2011-03-11 09:40:00,18.01,18.08,17.97,18.05,904800.0,16.2292,16.2923,16.1931,16.2652,904800.0
2011-03-11 09:50:00,18.04,18.12,18.03,18.08,943600.0,16.2562,16.3283,16.2472,16.2923,943600.0
2011-03-11 10:00:00,18.07,18.1,18.01,18.03,501200.0,16.2833,16.3103,16.2292,16.2472,501200.0
2011-03-11 10:10:00,18.03,18.13,18.03,18.11,380000.0,16.2472,16.3373,16.2472,16.3193,380000.0
2011-03-11 10:20:00,18.11,18.13,18.05,18.07,712000.0,16.3193,16.3373,16.2652,16.2833,712000.0
2011-03-11 10:30:00,18.07,18.09,18.04,18.06,510800.0,16.2833,16.3013,16.2562,16.2743,510800.0
2011-03-11 10:40:00,18.06,18.07,18.03,18.05,484400.0,16.2743,16.2833,16.2472,16.2652,484400.0
2011-03-11 10:50:00,18.05,18.08,18.04,18.08,673200.0,16.2652,16.2923,16.2562,16.2923,673200.0
2011-03-11 11:00:00,18.08,18.1,18.06,18.09,413600.0,16.2923,16.3103,16.2743,16.3013,413600.0
2011-03-11 11:10:00,18.08,18.09,18.07,18.08,240000.0,16.2923,16.3013,16.2833,16.2923,240000.0
2011-03-11 11:20:00,18.08,18.11,18.08,18.11,287200.0,16.2923,16.3193,16.2923,16.3193,287200.0
2011-03-11 11:30:00,18.1,18.12,18.1,18.11,526800.0,16.3103,16.3283,16.3103,16.3193,526800.0
2011-03-11 11:40:00,18.11,18.12,18.1,18.11,293600.0,16.3193,16.3283,16.3103,16.3193,293600.0
2011-03-11 11:50:00,18.11,18.11,18.1,18.11,208000.0,16.3193,16.3193,16.3103,16.3193,208000.0
2011-03-11 12:00:00,18.11,18.11,18.1,18.11,366400.0,16.3193,16.3193,16.3103,16.3193,366400.0
2011-03-11 12:10:00,18.11,18.12,18.1,18.12,281600.0,16.3193,16.3283,16.3103,16.3283,281600.0
2011-03-11 12:20:00,18.13,18.16,18.11,18.15,714400.0,16.3373,16.3644,16.3193,16.3554,714400.0
2011-03-11 12:30:00,18.15,18.17,18.14,18.15,364800.0,16.3554,16.3734,16.3463,16.3554,364800.0
2011-03-11 12:40:00,18.14,18.17,18.13,18.17,192800.0,16.3463,16.3734,16.3373,16.3734,192800.0
2011-03-11 12:50:00,18.17,18.18,18.16,18.18,218000.0,16.3734,16.3824,16.3644,16.3824,218000.0
2011-03-11 13:00:00,18.18,18.2,18.17,18.18,300800.0,16.3824,16.4004,16.3734,16.3824,300800.0
2011-03-11 13:10:00,18.18,18.19,18.16,18.17,262800.0,16.3824,16.3914,16.3644,16.3734,262800.0
2011-03-11 13:20:00,18.17,18.18,18.15,18.16,275600.0,16.3734,16.3824,16.3554,16.3644,275600.0
2011-03-11 13:30:00,18.16,18.17,18.15,18.15,201600.0,16.3644,16.3734,16.3554,16.3554,201600.0
2011-03-11 13:40:00,18.15,18.16,18.13,18.13,238400.0,16.3554,16.3644,16.3373,16.3373,238400.0
2011-03-11 13:50:00,18.13,18.14,18.11,18.11,294400.0,16.3373,16.3463,16.3193,16.3193,294400.0
2011-03-11 14:00:00,18.11,18.13,18.11,18.11,157200.0,16.3193,16.3373,16.3193,16.3193,157200.0
2011-03-11 14:10:00,18.11,18.13,18.11,18.13,168800.0,16.3193,16.3373,16.3193,16.3373,168800.0
2011-03-11 14:20:00,18.13,18.13,18.11,18.12,119200.0,16.3373,16.3373,16.3193,16.3283,119200.0
2011-03-11 14:30:00,18.12,18.13,18.11,18.11,172000.0,16.3283,16.3373,16.3193,16.3193,172000.0
2011-03-11 14:40:00,18.11,18.13,18.11,18.11,193600.0,16.3193,16.3373,16.3193,16.3193,193600.0
2011-03-11 14:50:00,18.11,18.13,18.1,18.13,244800.0,16.3193,16.3373,16.3103,16.3373,244800.0
2011-03-11 15:00:00,18.13,18.15,18.13,18.14,207600.0,16.3373,16.3554,16.3373,16.3463,207600.0
2011-03-11 15:10:00,18.14,18.14,18.12,18.13,403200.0,16.3463,16.3463,16.3283,16.3373,403200.0
2011-03-11 15:20:00,18.13,18.14,18.11,18.13,336400.0,16.3373,16.3463,16.3193,16.3373,336400.0
2011-03-11 15:30:00,18.13,18.13,18.1,18.12,475200.0,16.3373,16.3373,16.3103,16.3283,475200.0
2011-03-11 15:40:00,18.12,18.14,18.12,18.13,519600.0,16.3283,16.3463,16.3283,16.3373,519600.0
2011-03-11 15:50:00,18.13,18.14,18.11,18.12,1420800.0,16.3373,16.3463,16.3193,16.3283,1420800.0
2011-03-14 09:30:00,17.98,18.07,17.94,17.99,782400.0,16.2022,16.2833,16.1661,16.2112,782400.0
2011-03-14 09:40:00,17.98,18.06,17.98,18.03,528400.0,16.2022,16.2743,16.2022,16.2472,528400.0
2011-03-14 09:50:00,18.03,18.11,18.02,18.1,462800.0,16.2472,16.3193,16.2382,16.3103,462800.0
2011-03-14 10:00:00,18.1,18.18,18.1,18.16,479200.0,16.3103,16.3824,16.3103,16.3644,479200.0
2011-03-14 10:10:00,18.16,18.17,18.11,18.11,321200.0,16.3644,16.3734,16.3193,16.3193,321200.0
2011-03-14 10:20:00,18.11,18.14,18.08,18.1,296000.0,16.3193,16.3463,16.2923,16.3103,296000.0
2011-03-14 10:30:00,18.1,18.11,18.05,18.08,291600.0,16.3103,16.3193,16.2652,16.2923,291600.0
2011-03-14 10:40:00,18.07,18.1,18.07,18.1,220800.0,16.2833,16.3103,16.2833,16.3103,220800.0
2011-03-14 10:50:00,18.1,18.11,18.05,18.05,399200.0,16.3103,16.3193,16.2652,16.2652,399200.0
2011-03-14 11:00:00,18.06,18.11,18.05,18.08,452000.0,16.2743,16.3193,16.2652,16.2923,452000.0
2011-03-14 11:10:00,18.08,18.09,18.0,18.01,313200.0,16.2923,16.3013,16.2202,16.2292,313200.0
2011-03-14 11:20:00,18.02,18.04,18.0,18.0,207600.0,16.2382,16.2562,16.2202,16.2202,207600.0
2011-03-14 11:30:00,18.0,18.03,18.0,18.03,222400.0,16.2202,16.2472,16.2202,16.2472,222400.0
2011-03-14 11:40:00,18.03,18.05,18.02,18.03,149600.0,16.2472,16.2652,16.2382,16.2472,149600.0
2011-03-14 11:50:00,18.03,18.05,18.01,18.04,190800.0,16.2472,16.2652,16.2292,16.2562,190800.0
2011-03-14 12:00:00,18.04,18.05,18.03,18.05,120400.0,16.2562,16.2652,16.2472,16.2652,120400.0
2011-03-14 12:10:00,18.04,18.04,18.01,18.02,189600.0,16.2562,16.2562,16.2292,16.2382,189600.0
2011-03-14 12:20:00,18.02,18.04,18.01,18.02,326800.0,16.2382,16.2562,16.2292,16.2382,326800.0
2011-03-14 12:30:00,18.02,18.03,17.99,18.0,308800.0,16.2382,16.2472,16.2112,16.2202,308800.0
2011-03-14 12:40:00,18.0,18.01,17.99,18.0,202400.0,16.2202,16.2292,16.2112,16.2202,202400.0
2011-03-14 12:50:00,18.0,18.02,17.99,18.02,204400.0,16.2202,16.2382,16.2112,16.2382,204400.0
2011-03-14 13:00:00,18.02,18.03,18.0,18.03,153600.0,16.2382,16.2472,16.2202,16.2472,153600.0
2011-03-14 13:10:00,18.03,18.04,18.01,18.03,182400.0,16.2472,16.2562,16.2292,16.2472,182400.0
2011-03-14 13:20:00,18.04,18.04,18.0,18.0,129600.0,16.2562,16.2562,16.2202,16.2202,129600.0
2011-03-14 13:30:00,18.0,18.0,17.98,17.99,161600.0,16.2202,16.2202,16.2022,16.2112,161600.0
2011-03-14 13:40:00,17.99,18.02,17.98,17.99,148000.0,16.2112,16.2382,16.2022,16.2112,148000.0
2011-03-14 13:50:00,17.99,18.03,17.98,17.99,140400.0,16.2112,16.2472,16.2022,16.2112,140400.0
2011-03-14 14:00:00,17.99,18.01,17.99,18.01,307200.0,16.2112,16.2292,16.2112,16.2292,307200.0
2011-03-14 14:10:00,18.01,18.01,17.96,17.97,191200.0,16.2292,16.2292,16.1841,16.1931,191200.0
2011-03-14 14:20:00,17.97,18.0,17.96,17.98,238400.0,16.1931,16.2202,16.1841,16.2022,238400.0
2011-03-14 14:30:00,17.98,17.98,17.93,17.94,272000.0,16.2022,16.2022,16.1571,16.1661,272000.0
2011-03-14 14:40:00,17.93,17.95,17.93,17.93,328800.0,16.1571,16.1751,16.1571,16.1571,328800.0
2011-03-14 14:50:00,17.93,17.94,17.92,17.93,418400.0,16.1571,16.1661,16.1481,16.1571,418400.0
2011-03-14 15:00:00,17.93,17.97,17.91,17.95,496800.0,16.1571,16.1931,16.1391,16.1751,496800.0
2011-03-14 15:10:00,17.95,17.98,17.94,17.95,342400.0,16.1751,16.2022,16.1661,16.1751,342400.0
2011-03-14 15:20:00,17.95,17.96,17.93,17.93,388000.0,16.1751,16.1841,16.1571,16.1571,388000.0
2011-03-14 15:30:00,17.93,17.97,17.93,17.94,400400.0,16.1571,16.1931,16.1571,16.1661,400400.0
2011-03-14 15:40:00,17.94,17.98,17.94,17.95,933600.0,16.1661,16.2022,16.1661,16.1751,933600.0
2011-03-14 15:50:00,17.95,17.98,17.94,17.98,1184800.0,16.1751,16.2022,16.1661,16.2022,1184800.0
2011-03-15 09:30:00,17.7,17.74,17.63,17.69,1532400.0,15.9498,15.9859,15.8868,15.9408,1532400.0
2011-03-15 09:40:00,17.68,17.86,17.68,17.79,944400.0,15.9318,16.094,15.9318,16.0309,944400.0
2011-03-15 09:50:00,17.79,17.8,17.73,17.74,932800.0,16.0309,16.04,15.9769,15.9859,932800.0
2011-03-15 10:00:00,17.74,17.75,17.68,17.71,842400.0,15.9859,15.9949,15.9318,15.9589,842400.0
2011-03-15 10:10:00,17.71,17.71,17.68,17.69,502800.0,15.9589,15.9589,15.9318,15.9408,502800.0
2011-03-15 10:20:00,17.69,17.75,17.67,17.73,958400.0,15.9408,15.9949,15.9228,15.9769,958400.0
2011-03-15 10:30:00,17.73,17.73,17.61,17.63,678400.0,15.9769,15.9769,15.8687,15.8868,678400.0
2011-03-15 10:40:00,17.63,17.66,17.62,17.65,562400.0,15.8868,15.9138,15.8778,15.9048,562400.0
2011-03-15 10:50:00,17.65,17.7,17.64,17.65,539200.0,15.9048,15.9498,15.8958,15.9048,539200.0
2011-03-15 11:00:00,17.65,17.67,17.62,17.67,320400.0,15.9048,15.9228,15.8778,15.9228,320400.0
2011-03-15 11:10:00,17.67,17.7,17.64,17.7,452800.0,15.9228,15.9498,15.8958,15.9498,452800.0
2011-03-15 11:20:00,17.7,17.71,17.65,17.69,680400.0,15.9498,15.9589,15.9048,15.9408,680400.0
2011-03-15 11:30:00,17.69,17.73,17.68,17.71,348000.0,15.9408,15.9769,15.9318,15.9589,348000.0
2011-03-15 11:40:00,17.71,17.73,17.7,17.73,247200.0,15.9589,15.9769,15.9498,15.9769,247200.0
2011-03-15 11:50:00,17.73,17.86,17.69,17.74,2202000.0,15.9769,16.094,15.9408,15.9859,2202000.0
2011-03-15 12:00:00,17.74,17.79,17.68,17.78,578000.0,15.9859,16.0309,15.9318,16.0219,578000.0
2011-03-15 12:10:00,17.78,17.83,17.77,17.83,461200.0,16.0219,16.067,16.0129,16.067,461200.0
2011-03-15 12:20:00,17.83,17.89,17.82,17.88,238000.0,16.067,16.1211,16.058,16.112,238000.0
2011-03-15 12:30:00,17.88,17.88,17.78,17.78,327600.0,16.112,16.112,16.0219,16.0219,327600.0
2011-03-15 12:40:00,17.78,17.78,17.7,17.74,592000.0,16.0219,16.0219,15.9498,15.9859,592000.0
2011-03-15 12:50:00,17.74,17.8,17.74,17.79,162800.0,15.9859,16.04,15.9859,16.0309,162800.0
2011-03-15 13:00:00,17.79,17.8,17.77,17.78,215200.0,16.0309,16.04,16.0129,16.0219,215200.0
2011-03-15 13:10:00,17.78,17.8,17.77,17.79,180400.0,16.0219,16.04,16.0129,16.0309,180400.0
2011-03-15 13:20:00,17.79,17.8,17.75,17.75,222800.0,16.0309,16.04,15.9949,15.9949,222800.0
2011-03-15 13:30:00,17.75,17.79,17.74,17.78,266400.0,15.9949,16.0309,15.9859,16.0219,266400.0
2011-03-15 13:40:00,17.78,17.83,17.78,17.82,279200.0,16.0219,16.067,16.0219,16.058,279200.0
2011-03-15 13:50:00,17.82,17.84,17.81,17.83,350800.0,16.058,16.076,16.049,16.067,350800.0
2011-03-15 14:00:00,17.83,17.86,17.81,17.84,317200.0,16.067,16.094,16.049,16.076,317200.0
2011-03-15 14:10:00,17.84,17.87,17.79,17.79,290400.0,16.076,16.103,16.0309,16.0309,290400.0
2011-03-15 14:20:00,17.79,17.91,17.79,17.91,365600.0,16.0309,16.1391,16.0309,16.1391,365600.0
2011-03-15 14:30:00,17.91,17.92,17.86,17.86,346400.0,16.1391,16.1481,16.094,16.094,346400.0
2011-03-15 14:40:00,17.87,17.93,17.86,17.91,297600.0,16.103,16.1571,16.094,16.1391,297600.0
2011-03-15 14:50:00,17.91,17.92,17.88,17.88,408000.0,16.1391,16.1481,16.112,16.112,408000.0
2011-03-15 15:00:00,17.88,17.92,17.87,17.9,319200.0,16.112,16.1481,16.103,16.1301,319200.0
2011-03-15 15:10:00,17.9,17.91,17.85,17.86,370800.0,16.1301,16.1391,16.085,16.094,370800.0
2011-03-15 15:20:00,17.86,17.9,17.86,17.89,445200.0,16.094,16.1301,16.094,16.1211,445200.0
2011-03-15 15:30:00,17.89,17.89,17.85,17.88,355600.0,16.1211,16.1211,16.085,16.112,355600.0
2011-03-15 15:40:00,17.88,17.95,17.88,17.91,907600.0,16.112,16.1751,16.112,16.1391,907600.0
2011-03-15 15:50:00,17.9,17.9,17.8,17.8,1392000.0,16.1301,16.1301,16.04,16.04,1392000.0
2011-03-16 09:30:00,17.86,17.93,17.77,17.89,726000.0,16.094,16.1571,16.0129,16.1211,726000.0
2011-03-16 09:40:00,17.9,17.92,17.81,17.85,478400.0,16.1301,16.1481,16.049,16.085,478400.0
2011-03-16 09:50:00,17.86,17.92,17.84,17.88,256800.0,16.094,16.1481,16.076,16.112,256800.0
2011-03-16 10:00:00,17.88,17.97,17.88,17.93,265200.0,16.112,16.1931,16.112,16.1571,265200.0
2011-03-16 10:10:00,17.94,17.96,17.9,17.95,337600.0,16.1661,16.1841,16.1301,16.1751,337600.0
2011-03-16 10:20:00,17.95,17.96,17.91,17.95,511600.0,16.1751,16.1841,16.1391,16.1751,511600.0
2011-03-16 10:30:00,17.95,17.98,17.92,17.97,349200.0,16.1751,16.2022,16.1481,16.1931,349200.0
2011-03-16 10:40:00,17.97,17.98,17.95,17.98,318400.0,16.1931,16.2022,16.1751,16.2022,318400.0
2011-03-16 10:50:00,17.97,17.99,17.88,17.88,399200.0,16.1931,16.2112,16.112,16.112,399200.0
2011-03-16 11:00:00,17.88,17.88,17.7,17.8,1008400.0,16.112,16.112,15.9498,16.04,1008400.0
2011-03-16 11:10:00,17.8,17.85,17.79,17.83,384800.0,16.04,16.085,16.0309,16.067,384800.0
2011-03-16 11:20:00,17.83,17.9,17.8,17.9,492400.0,16.067,16.1301,16.04,16.1301,492400.0
2011-03-16 11:30:00,17.9,17.92,17.88,17.89,506800.0,16.1301,16.1481,16.112,16.1211,506800.0
2011-03-16 11:40:00,17.89,17.93,17.86,17.87,600800.0,16.1211,16.1571,16.094,16.103,600800.0
2011-03-16 11:50:00,17.87,17.91,17.86,17.9,392000.0,16.103,16.1391,16.094,16.1301,392000.0
2011-03-16 12:00:00,17.9,17.9,17.85,17.87,560800.0,16.1301,16.1301,16.085,16.103,560800.0
2011-03-16 12:10:00,17.86,17.88,17.81,17.82,614800.0,16.094,16.112,16.049,16.058,614800.0
2011-03-16 12:20:00,17.82,17.88,17.81,17.86,428800.0,16.058,16.112,16.049,16.094,428800.0
2011-03-16 12:30:00,17.87,17.89,17.82,17.82,183200.0,16.103,16.1211,16.058,16.058,183200.0
2011-03-16 12:40:00,17.82,17.88,17.82,17.87,221600.0,16.058,16.112,16.058,16.103,221600.0
2011-03-16 12:50:00,17.87,17.88,17.84,17.87,158000.0,16.103,16.112,16.076,16.103,158000.0
2011-03-16 13:00:00,17.87,17.89,17.83,17.83,200800.0,16.103,16.1211,16.067,16.067,200800.0
2011-03-16 13:10:00,17.83,17.85,17.81,17.83,225200.0,16.067,16.085,16.049,16.067,225200.0
2011-03-16 13:20:00,17.84,17.85,17.8,17.83,180000.0,16.076,16.085,16.04,16.067,180000.0
2011-03-16 13:30:00,17.83,17.84,17.8,17.83,343600.0,16.067,16.076,16.04,16.067,343600.0
2011-03-16 13:40:00,17.83,17.83,17.8,17.83,302400.0,16.067,16.067,16.04,16.067,302400.0
2011-03-16 13:50:00,17.83,17.84,17.82,17.84,465600.0,16.067,16.076,16.058,16.076,465600.0
2011-03-16 14:00:00,17.84,17.84,17.74,17.76,1050400.0,16.076,16.076,15.9859,16.0039,1050400.0
2011-03-16 14:10:00,17.76,17.77,17.68,17.68,568800.0,16.0039,16.0129,15.9318,15.9318,568800.0
2011-03-16 14:20:00,17.68,17.81,17.67,17.79,766400.0,15.9318,16.049,15.9228,16.0309,766400.0
2011-03-16 14:30:00,17.79,17.82,17.75,17.8,509600.0,16.0309,16.058,15.9949,16.04,509600.0
2011-03-16 14:40:00,17.8,17.84,17.75,17.81,956000.0,16.04,16.076,15.9949,16.049,956000.0
2011-03-16 14:50:00,17.81,17.82,17.78,17.8,591600.0,16.049,16.058,16.0219,16.04,591600.0
2011-03-16 15:00:00,17.8,17.82,17.77,17.79,730800.0,16.04,16.058,16.0129,16.0309,730800.0
2011-03-16 15:10:00,17.79,17.82,17.77,17.81,697200.0,16.0309,16.058,16.0129,16.049,697200.0
2011-03-16 15:20:00,17.81,17.84,17.75,17.77,599600.0,16.049,16.076,15.9949,16.0129,599600.0
2011-03-16 15:30:00,17.77,17.79,17.75,17.76,534800.0,16.0129,16.0309,15.9949,16.0039,534800.0
2011-03-16 15:40:00,17.76,17.81,17.75,17.8,1398000.0,16.0039,16.049,15.9949,16.04,1398000.0
2011-03-16 15:50:00,17.8,17.8,17.74,17.75,1350400.0,16.04,16.04,15.9859,15.9949,1350400.0
2011-03-17 09:30:00,17.9,18.0,17.9,17.93,638800.0,16.1301,16.2202,16.1301,16.1571,638800.0
2011-03-17 09:40:00,17.92,17.93,17.85,17.87,455600.0,16.1481,16.1571,16.085,16.103,455600.0
2011-03-17 09:50:00,17.87,17.88,17.85,17.86,313200.0,16.103,16.112,16.085,16.094,313200.0
2011-03-17 10:00:00,17.86,17.88,17.81,17.88,496000.0,16.094,16.112,16.049,16.112,496000.0
2011-03-17 10:10:00,17.88,17.88,17.84,17.87,402800.0,16.112,16.112,16.076,16.103,402800.0
2011-03-17 10:20:00,17.87,17.88,17.85,17.88,513600.0,16.103,16.112,16.085,16.112,513600.0
2011-03-17 10:30:00,17.88,17.88,17.84,17.84,330400.0,16.112,16.112,16.076,16.076,330400.0
2011-03-17 10:40:00,17.84,17.87,17.83,17.87,407600.0,16.076,16.103,16.067,16.103,407600.0
2011-03-17 10:50:00,17.87,17.88,17.86,17.87,316000.0,16.103,16.112,16.094,16.103,316000.0
2011-03-17 11:00:00,17.87,17.93,17.87,17.92,300000.0,16.103,16.1571,16.103,16.1481,300000.0
2011-03-17 11:10:00,17.92,17.92,17.86,17.87,263200.0,16.1481,16.1481,16.094,16.103,263200.0
2011-03-17 11:20:00,17.87,17.89,17.84,17.88,263200.0,16.103,16.1211,16.076,16.112,263200.0
2011-03-17 11:30:00,17.88,17.92,17.86,17.9,246400.0,16.112,16.1481,16.094,16.1301,246400.0
2011-03-17 11:40:00,17.9,17.93,17.88,17.89,398800.0,16.1301,16.1571,16.112,16.1211,398800.0
2011-03-17 11:50:00,17.89,17.89,17.86,17.86,309200.0,16.1211,16.1211,16.094,16.094,309200.0
2011-03-17 12:00:00,17.86,17.89,17.86,17.89,214400.0,16.094,16.1211,16.094,16.1211,214400.0
2011-03-17 12:10:00,17.88,17.89,17.87,17.88,236000.0,16.112,16.1211,16.103,16.112,236000.0
2011-03-17 12:20:00,17.88,17.89,17.87,17.88,200000.0,16.112,16.1211,16.103,16.112,200000.0
2011-03-17 12:30:00,17.88,17.9,17.88,17.89,163200.0,16.112,16.1301,16.112,16.1211,163200.0
2011-03-17 12:40:00,17.89,17.9,17.86,17.87,164400.0,16.1211,16.1301,16.094,16.103,164400.0
2011-03-17 12:50:00,17.87,17.88,17.86,17.88,71600.0,16.103,16.112,16.094,16.112,71600.0
2011-03-17 13:00:00,17.87,17.89,17.86,17.88,244000.0,16.103,16.1211,16.094,16.112,244000.0
2011-03-17 13:10:00,17.88,17.89,17.86,17.86,327600.0,16.112,16.1211,16.094,16.094,327600.0
2011-03-17 13:20:00,17.86,17.88,17.8,17.8,369200.0,16.094,16.112,16.04,16.04,369200.0
2011-03-17 13:30:00,17.8,17.82,17.78,17.82,200000.0,16.04,16.058,16.0219,16.058,200000.0
2011-03-17 13:40:00,17.82,17.85,17.81,17.85,341200.0,16.058,16.085,16.049,16.085,341200.0
2011-03-17 13:50:00,17.85,17.85,17.8,17.84,425600.0,16.085,16.085,16.04,16.076,425600.0
2011-03-17 14:00:00,17.83,17.85,17.82,17.84,242800.0,16.067,16.085,16.058,16.076,242800.0
2011-03-17 14:10:00,17.84,17.85,17.81,17.83,224000.0,16.076,16.085,16.049,16.067,224000.0
2011-03-17 14:20:00,17.83,17.83,17.8,17.81,386400.0,16.067,16.067,16.04,16.049,386400.0
2011-03-17 14:30:00,17.81,17.84,17.81,17.81,225200.0,16.049,16.076,16.049,16.049,225200.0
2011-03-17 14:40:00,17.81,17.84,17.81,17.82,238000.0,16.049,16.076,16.049,16.058,238000.0
2011-03-17 14:50:00,17.82,17.84,17.81,17.83,203600.0,16.058,16.076,16.049,16.067,203600.0
2011-03-17 15:00:00,17.83,17.85,17.82,17.84,352000.0,16.067,16.085,16.058,16.076,352000.0
2011-03-17 15:10:00,17.84,17.85,17.83,17.84,147600.0,16.076,16.085,16.067,16.076,147600.0
2011-03-17 15:20:00,17.84,17.86,17.83,17.84,178000.0,16.076,16.094,16.067,16.076,178000.0
2011-03-17 15:30:00,17.83,17.86,17.82,17.86,312400.0,16.067,16.094,16.058,16.094,312400.0
2011-03-17 15:40:00,17.86,17.9,17.85,17.87,608400.0,16.094,16.1301,16.085,16.103,608400.0
2011-03-17 15:50:00,17.87,17.88,17.84,17.85,1008000.0,16.103,16.112,16.076,16.085,1008000.0
2011-03-18 09:30:00,18.03,18.04,17.95,17.99,2095200.0,16.2472,16.2562,16.1751,16.2112,2095200.0
2011-03-18 09:40:00,17.99,18.01,17.96,17.98,954400.0,16.2112,16.2292,16.1841,16.2022,954400.0
2011-03-18 09:50:00,17.98,18.0,17.98,17.99,564800.0,16.2022,16.2202,16.2022,16.2112,564800.0
2011-03-18 10:00:00,17.99,18.0,17.96,17.97,391600.0,16.2112,16.2202,16.1841,16.1931,391600.0
2011-03-18 10:10:00,17.97,17.97,17.95,17.96,431200.0,16.1931,16.1931,16.1751,16.1841,431200.0
2011-03-18 10:20:00,17.96,17.97,17.9,17.9,373600.0,16.1841,16.1931,16.1301,16.1301,373600.0
2011-03-18 10:30:00,17.9,17.91,17.86,17.9,401600.0,16.1301,16.1391,16.094,16.1301,401600.0
2011-03-18 10:40:00,17.9,17.91,17.9,17.91,303600.0,16.1301,16.1391,16.1301,16.1391,303600.0
2011-03-18 10:50:00,17.9,17.91,17.85,17.88,328400.0,16.1301,16.1391,16.085,16.112,328400.0
2011-03-18 11:00:00,17.88,17.92,17.88,17.89,440000.0,16.112,16.1481,16.112,16.1211,440000.0
2011-03-18 11:10:00,17.89,17.9,17.88,17.89,192000.0,16.1211,16.1301,16.112,16.1211,192000.0
2011-03-18 11:20:00,17.89,17.89,17.82,17.82,371200.0,16.1211,16.1211,16.058,16.058,371200.0
2011-03-18 11:30:00,17.82,17.83,17.75,17.76,840800.0,16.058,16.067,15.9949,16.0039,840800.0
2011-03-18 11:40:00,17.76,17.78,17.75,17.77,733600.0,16.0039,16.0219,15.9949,16.0129,733600.0
2011-03-18 11:50:00,17.77,17.83,17.77,17.82,356400.0,16.0129,16.067,16.0129,16.058,356400.0
2011-03-18 12:00:00,17.82,17.85,17.8,17.85,212000.0,16.058,16.085,16.04,16.085,212000.0
2011-03-18 12:10:00,17.85,17.87,17.82,17.82,507200.0,16.085,16.103,16.058,16.058,507200.0
2011-03-18 12:20:00,17.82,17.86,17.8,17.81,221200.0,16.058,16.094,16.04,16.049,221200.0
2011-03-18 12:30:00,17.81,17.81,17.78,17.79,202400.0,16.049,16.049,16.0219,16.0309,202400.0
2011-03-18 12:40:00,17.79,17.8,17.77,17.77,164400.0,16.0309,16.04,16.0129,16.0129,164400.0
2011-03-18 12:50:00,17.77,17.81,17.77,17.79,132000.0,16.0129,16.049,16.0129,16.0309,132000.0
2011-03-18 13:00:00,17.79,17.8,17.77,17.78,302000.0,16.0309,16.04,16.0129,16.0219,302000.0
2011-03-18 13:10:00,17.78,17.8,17.78,17.79,290800.0,16.0219,16.04,16.0219,16.0309,290800.0
2011-03-18 13:20:00,17.78,17.8,17.78,17.79,299200.0,16.0219,16.04,16.0219,16.0309,299200.0
2011-03-18 13:30:00,17.79,17.8,17.78,17.78,151600.0,16.0309,16.04,16.0219,16.0219,151600.0
2011-03-18 13:40:00,17.79,17.79,17.77,17.79,250800.0,16.0309,16.0309,16.0129,16.0309,250800.0
2011-03-18 13:50:00,17.79,17.8,17.77,17.77,202800.0,16.0309,16.04,16.0129,16.0129,202800.0
2011-03-18 14:00:00,17.77,17.79,17.77,17.79,206400.0,16.0129,16.0309,16.0129,16.0309,206400.0
2011-03-18 14:10:00,17.79,17.79,17.74,17.74,831600.0,16.0309,16.0309,15.9859,15.9859,831600.0
2011-03-18 14:20:00,17.74,17.78,17.73,17.78,328800.0,15.9859,16.0219,15.9769,16.0219,328800.0
2011-03-18 14:30:00,17.78,17.81,17.75,17.79,288800.0,16.0219,16.049,15.9949,16.0309,288800.0
2011-03-18 14:40:00,17.8,17.81,17.76,17.77,242800.0,16.04,16.049,16.0039,16.0129,242800.0
2011-03-18 14:50:00,17.77,17.78,17.74,17.75,330400.0,16.0129,16.0219,15.9859,15.9949,330400.0
2011-03-18 15:00:00,17.75,17.76,17.73,17.75,398000.0,15.9949,16.0039,15.9769,15.9949,398000.0
2011-03-18 15:10:00,17.75,17.79,17.75,17.78,355600.0,15.9949,16.0309,15.9949,16.0219,355600.0
2011-03-18 15:20:00,17.78,17.79,17.77,17.78,296400.0,16.0219,16.0309,16.0129,16.0219,296400.0
2011-03-18 15:30:00,17.78,17.83,17.78,17.81,576000.0,16.0219,16.067,16.0219,16.049,576000.0
2011-03-18 15:40:00,17.81,17.85,17.8,17.8,953600.0,16.049,16.085,16.04,16.04,953600.0
2011-03-18 15:50:00,17.8,17.85,17.77,17.83,2628800.0,16.04,16.085,16.0129,16.067,2628800.0
2011-03-21 09:30:00,17.96,18.05,17.91,18.0,832400.0,16.1841,16.2652,16.1391,16.2202,832400.0
2011-03-21 09:40:00,18.0,18.03,17.98,18.02,607200.0,16.2202,16.2472,16.2022,16.2382,607200.0
2011-03-21 09:50:00,18.02,18.07,17.99,18.06,503600.0,16.2382,16.2833,16.2112,16.2743,503600.0
2011-03-21 10:00:00,18.05,18.08,18.03,18.03,391600.0,16.2652,16.2923,16.2472,16.2472,391600.0
2011-03-21 10:10:00,18.03,18.04,17.99,18.02,270400.0,16.2472,16.2562,16.2112,16.2382,270400.0
2011-03-21 10:20:00,18.02,18.08,18.0,18.07,311200.0,16.2382,16.2923,16.2202,16.2833,311200.0
2011-03-21 10:30:00,18.07,18.08,18.01,18.02,186400.0,16.2833,16.2923,16.2292,16.2382,186400.0
2011-03-21 10:40:00,18.02,18.02,17.99,18.0,438000.0,16.2382,16.2382,16.2112,16.2202,438000.0
2011-03-21 10:50:00,18.0,18.02,17.99,18.0,286800.0,16.2202,16.2382,16.2112,16.2202,286800.0
2011-03-21 11:00:00,18.0,18.01,17.98,18.0,368400.0,16.2202,16.2292,16.2022,16.2202,368400.0
2011-03-21 11:10:00,18.0,18.01,17.98,18.01,191200.0,16.2202,16.2292,16.2022,16.2292,191200.0
2011-03-21 11:20:00,18.01,18.01,17.99,18.0,370800.0,16.2292,16.2292,16.2112,16.2202,370800.0
2011-03-21 11:30:00,18.0,18.01,17.99,18.0,230800.0,16.2202,16.2292,16.2112,16.2202,230800.0
2011-03-21 11:40:00,18.0,18.01,17.99,18.0,218000.0,16.2202,16.2292,16.2112,16.2202,218000.0
2011-03-21 11:50:00,18.0,18.03,18.0,18.03,175600.0,16.2202,16.2472,16.2202,16.2472,175600.0
2011-03-21 12:00:00,18.03,18.03,17.99,17.99,318800.0,16.2472,16.2472,16.2112,16.2112,318800.0
2011-03-21 12:10:00,17.99,18.0,17.99,18.0,139600.0,16.2112,16.2202,16.2112,16.2202,139600.0
2011-03-21 12:20:00,18.0,18.0,17.99,18.0,337200.0,16.2202,16.2202,16.2112,16.2202,337200.0
2011-03-21 12:30:00,18.0,18.0,17.99,18.0,164800.0,16.2202,16.2202,16.2112,16.2202,164800.0
2011-03-21 12:40:00,18.0,18.0,17.97,17.98,475200.0,16.2202,16.2202,16.1931,16.2022,475200.0
2011-03-21 12:50:00,17.98,18.01,17.98,18.01,228800.0,16.2022,16.2292,16.2022,16.2292,228800.0
2011-03-21 13:00:00,18.01,18.01,18.0,18.0,140000.0,16.2292,16.2292,16.2202,16.2202,140000.0
2011-03-21 13:10:00,18.0,18.0,17.99,18.0,177200.0,16.2202,16.2202,16.2112,16.2202,177200.0
2011-03-21 13:20:00,18.0,18.0,17.98,18.0,118400.0,16.2202,16.2202,16.2022,16.2202,118400.0
2011-03-21 13:30:00,18.0,18.0,17.99,18.0,63600.0,16.2202,16.2202,16.2112,16.2202,63600.0
2011-03-21 13:40:00,18.0,18.0,17.99,18.0,169200.0,16.2202,16.2202,16.2112,16.2202,169200.0
2011-03-21 13:50:00,18.0,18.02,18.0,18.02,365600.0,16.2202,16.2382,16.2202,16.2382,365600.0
2011-03-21 14:00:00,18.01,18.02,18.0,18.0,289200.0,16.2292,16.2382,16.2202,16.2202,289200.0
2011-03-21 14:10:00,18.0,18.0,18.0,18.0,197200.0,16.2202,16.2202,16.2202,16.2202,197200.0
2011-03-21 14:20:00,18.0,18.0,17.99,18.0,244400.0,16.2202,16.2202,16.2112,16.2202,244400.0
2011-03-21 14:30:00,18.0,18.02,17.99,18.02,456800.0,16.2202,16.2382,16.2112,16.2382,456800.0
2011-03-21 14:40:00,18.02,18.03,18.02,18.02,398800.0,16.2382,16.2472,16.2382,16.2382,398800.0
2011-03-21 14:50:00,18.03,18.03,17.99,18.0,376800.0,16.2472,16.2472,16.2112,16.2202,376800.0
2011-03-21 15:00:00,18.0,18.01,17.99,18.0,386400.0,16.2202,16.2292,16.2112,16.2202,386400.0
2011-03-21 15:10:00,18.0,18.0,17.99,17.99,470000.0,16.2202,16.2202,16.2112,16.2112,470000.0
2011-03-21 15:20:00,17.99,17.99,17.96,17.97,682000.0,16.2112,16.2112,16.1841,16.1931,682000.0
2011-03-21 15:30:00,17.97,17.99,17.96,17.99,284000.0,16.1931,16.2112,16.1841,16.2112,284000.0
2011-03-21 15:40:00,17.99,18.01,17.99,18.0,664400.0,16.2112,16.2292,16.2112,16.2202,664400.0
2011-03-21 15:50:00,18.0,18.0,17.97,17.98,1277600.0,16.2202,16.2202,16.1931,16.2022,1277600.0
2011-03-22 09:30:00,17.95,17.99,17.88,17.92,746000.0,16.1751,16.2112,16.112,16.1481,746000.0
2011-03-22 09:40:00,17.92,17.92,17.84,17.85,705200.0,16.1481,16.1481,16.076,16.085,705200.0
2011-03-22 09:50:00,17.85,17.89,17.84,17.86,255200.0,16.085,16.1211,16.076,16.094,255200.0
2011-03-22 10:00:00,17.86,17.88,17.84,17.85,484800.0,16.094,16.112,16.076,16.085,484800.0
2011-03-22 10:10:00,17.85,17.85,17.8,17.85,351200.0,16.085,16.085,16.04,16.085,351200.0
2011-03-22 10:20:00,17.85,17.88,17.85,17.86,555200.0,16.085,16.112,16.085,16.094,555200.0
2011-03-22 10:30:00,17.86,17.86,17.84,17.86,380000.0,16.094,16.094,16.076,16.094,380000.0
2011-03-22 10:40:00,17.86,17.86,17.85,17.86,359200.0,16.094,16.094,16.085,16.094,359200.0
2011-03-22 10:50:00,17.86,17.86,17.82,17.83,322400.0,16.094,16.094,16.058,16.067,322400.0
2011-03-22 11:00:00,17.82,17.84,17.82,17.84,360000.0,16.058,16.076,16.058,16.076,360000.0
2011-03-22 11:10:00,17.84,17.86,17.84,17.85,305600.0,16.076,16.094,16.076,16.085,305600.0
2011-03-22 11:20:00,17.85,17.87,17.83,17.87,317600.0,16.085,16.103,16.067,16.103,317600.0
2011-03-22 11:30:00,17.87,17.88,17.85,17.87,217600.0,16.103,16.112,16.085,16.103,217600.0
2011-03-22 11:40:00,17.86,17.86,17.83,17.84,226400.0,16.094,16.094,16.067,16.076,226400.0
2011-03-22 11:50:00,17.84,17.84,17.82,17.82,242800.0,16.076,16.076,16.058,16.058,242800.0
2011-03-22 12:00:00,17.83,17.83,17.82,17.83,162000.0,16.067,16.067,16.058,16.067,162000.0
2011-03-22 12:10:00,17.83,17.87,17.83,17.86,195600.0,16.067,16.103,16.067,16.094,195600.0
2011-03-22 12:20:00,17.86,17.88,17.85,17.86,145600.0,16.094,16.112,16.085,16.094,145600.0
2011-03-22 12:30:00,17.86,17.86,17.82,17.84,162400.0,16.094,16.094,16.058,16.076,162400.0
2011-03-22 12:40:00,17.84,17.86,17.82,17.85,226800.0,16.076,16.094,16.058,16.085,226800.0
2011-03-22 12:50:00,17.85,17.87,17.83,17.83,299200.0,16.085,16.103,16.067,16.067,299200.0
2011-03-22 13:00:00,17.83,17.86,17.82,17.86,248800.0,16.067,16.094,16.058,16.094,248800.0
2011-03-22 13:10:00,17.85,17.88,17.85,17.86,223200.0,16.085,16.112,16.085,16.094,223200.0
2011-03-22 13:20:00,17.86,17.86,17.84,17.84,267600.0,16.094,16.094,16.076,16.076,267600.0
2011-03-22 13:30:00,17.84,17.89,17.84,17.88,274000.0,16.076,16.1211,16.076,16.112,274000.0
2011-03-22 13:40:00,17.88,17.89,17.87,17.88,205200.0,16.112,16.1211,16.103,16.112,205200.0
2011-03-22 13:50:00,17.88,17.89,17.88,17.88,147600.0,16.112,16.1211,16.112,16.112,147600.0
2011-03-22 14:00:00,17.88,17.89,17.87,17.88,278800.0,16.112,16.1211,16.103,16.112,278800.0
2011-03-22 14:10:00,17.88,17.89,17.87,17.89,251200.0,16.112,16.1211,16.103,16.1211,251200.0
2011-03-22 14:20:00,17.89,17.92,17.88,17.91,357200.0,16.1211,16.1481,16.112,16.1391,357200.0
2011-03-22 14:30:00,17.91,17.93,17.91,17.91,269600.0,16.1391,16.1571,16.1391,16.1391,269600.0
2011-03-22 14:40:00,17.92,17.93,17.9,17.91,1691200.0,16.1481,16.1571,16.1301,16.1391,1691200.0
2011-03-22 14:50:00,17.91,17.95,17.91,17.94,495200.0,16.1391,16.1751,16.1391,16.1661,495200.0
2011-03-22 15:00:00,17.93,17.94,17.91,17.92,256400.0,16.1571,16.1661,16.1391,16.1481,256400.0
2011-03-22 15:10:00,17.92,17.96,17.92,17.94,343200.0,16.1481,16.1841,16.1481,16.1661,343200.0
2011-03-22 15:20:00,17.94,17.95,17.92,17.95,559600.0,16.1661,16.1751,16.1481,16.1751,559600.0
2011-03-22 15:30:00,17.94,17.95,17.93,17.95,496000.0,16.1661,16.1751,16.1571,16.1751,496000.0
2011-03-22 15:40:00,17.95,17.95,17.93,17.93,442000.0,16.1751,16.1751,16.1571,16.1571,442000.0
2011-03-22 15:50:00,17.93,17.93,17.89,17.9,730800.0,16.1571,16.1571,16.1211,16.1301,730800.0
2011-03-23 09:30:00,17.84,17.95,17.84,17.93,737600.0,16.076,16.1751,16.076,16.1571,737600.0
2011-03-23 09:40:00,17.93,17.95,17.91,17.95,440800.0,16.1571,16.1751,16.1391,16.1751,440800.0
2011-03-23 09:50:00,17.95,17.95,17.92,17.94,479600.0,16.1751,16.1751,16.1481,16.1661,479600.0
2011-03-23 10:00:00,17.93,17.94,17.89,17.91,520400.0,16.1571,16.1661,16.1211,16.1391,520400.0
2011-03-23 10:10:00,17.91,17.94,17.91,17.93,596800.0,16.1391,16.1661,16.1391,16.1571,596800.0
2011-03-23 10:20:00,17.93,17.95,17.93,17.95,280400.0,16.1571,16.1751,16.1571,16.1751,280400.0
2011-03-23 10:30:00,17.95,17.98,17.94,17.97,426000.0,16.1751,16.2022,16.1661,16.1931,426000.0
2011-03-23 10:40:00,17.98,17.98,17.96,17.98,578000.0,16.2022,16.2022,16.1841,16.2022,578000.0
2011-03-23 10:50:00,17.98,17.98,17.96,17.97,189200.0,16.2022,16.2022,16.1841,16.1931,189200.0
2011-03-23 11:00:00,17.97,18.03,17.97,18.03,636400.0,16.1931,16.2472,16.1931,16.2472,636400.0
2011-03-23 11:10:00,18.03,18.03,18.0,18.0,495600.0,16.2472,16.2472,16.2202,16.2202,495600.0
2011-03-23 11:20:00,18.0,18.02,17.99,18.0,1336000.0,16.2202,16.2382,16.2112,16.2202,1336000.0
2011-03-23 11:30:00,18.0,18.01,17.99,17.99,261600.0,16.2202,16.2292,16.2112,16.2112,261600.0
2011-03-23 11:40:00,17.99,18.0,17.98,17.98,258400.0,16.2112,16.2202,16.2022,16.2022,258400.0
2011-03-23 11:50:00,17.98,18.0,17.97,17.98,220400.0,16.2022,16.2202,16.1931,16.2022,220400.0
2011-03-23 12:00:00,17.99,18.01,17.99,18.0,328000.0,16.2112,16.2292,16.2112,16.2202,328000.0
2011-03-23 12:10:00,18.0,18.0,17.98,17.99,222000.0,16.2202,16.2202,16.2022,16.2112,222000.0
2011-03-23 12:20:00,17.99,18.02,17.99,18.02,574800.0,16.2112,16.2382,16.2112,16.2382,574800.0
2011-03-23 12:30:00,18.02,18.02,18.0,18.01,551600.0,16.2382,16.2382,16.2202,16.2292,551600.0
2011-03-23 12:40:00,18.01,18.03,18.01,18.02,330800.0,16.2292,16.2472,16.2292,16.2382,330800.0
2011-03-23 12:50:00,18.02,18.03,18.0,18.03,263200.0,16.2382,16.2472,16.2202,16.2472,263200.0
2011-03-23 13:00:00,18.03,18.05,18.02,18.04,395600.0,16.2472,16.2652,16.2382,16.2562,395600.0
2011-03-23 13:10:00,18.04,18.06,18.04,18.05,193200.0,16.2562,16.2743,16.2562,16.2652,193200.0
2011-03-23 13:20:00,18.05,18.06,18.04,18.06,287200.0,16.2652,16.2743,16.2562,16.2743,287200.0
2011-03-23 13:30:00,18.06,18.07,18.05,18.07,460800.0,16.2743,16.2833,16.2652,16.2833,460800.0
2011-03-23 13:40:00,18.07,18.08,18.06,18.07,208400.0,16.2833,16.2923,16.2743,16.2833,208400.0
2011-03-23 13:50:00,18.07,18.09,18.07,18.08,324400.0,16.2833,16.3013,16.2833,16.2923,324400.0
2011-03-23 14:00:00,18.07,18.08,18.05,18.07,454000.0,16.2833,16.2923,16.2652,16.2833,454000.0
2011-03-23 14:10:00,18.07,18.08,18.06,18.08,288800.0,16.2833,16.2923,16.2743,16.2923,288800.0
2011-03-23 14:20:00,18.08,18.08,18.07,18.08,310800.0,16.2923,16.2923,16.2833,16.2923,310800.0
2011-03-23 14:30:00,18.08,18.09,18.08,18.08,266800.0,16.2923,16.3013,16.2923,16.2923,266800.0
2011-03-23 14:40:00,18.08,18.08,18.06,18.08,242400.0,16.2923,16.2923,16.2743,16.2923,242400.0
2011-03-23 14:50:00,18.08,18.09,18.08,18.08,392400.0,16.2923,16.3013,16.2923,16.2923,392400.0
2011-03-23 15:00:00,18.08,18.08,18.04,18.04,438000.0,16.2923,16.2923,16.2562,16.2562,438000.0
2011-03-23 15:10:00,18.05,18.08,18.04,18.06,334000.0,16.2652,16.2923,16.2562,16.2743,334000.0
2011-03-23 15:20:00,18.06,18.07,18.04,18.06,458800.0,16.2743,16.2833,16.2562,16.2743,458800.0
2011-03-23 15:30:00,18.06,18.07,18.05,18.07,320000.0,16.2743,16.2833,16.2652,16.2833,320000.0
2011-03-23 15:40:00,18.07,18.07,18.02,18.02,568800.0,16.2833,16.2833,16.2382,16.2382,568800.0
2011-03-23 15:50:00,18.03,18.03,18.0,18.0,1164800.0,16.2472,16.2472,16.2202,16.2202,1164800.0
2011-03-24 09:30:00,18.06,18.06,17.89,17.99,1350000.0,16.2743,16.2743,16.1211,16.2112,1350000.0
2011-03-24 09:40:00,17.99,18.04,17.92,17.95,488400.0,16.2112,16.2562,16.1481,16.1751,488400.0
2011-03-24 09:50:00,17.95,17.96,17.9,17.93,633200.0,16.1751,16.1841,16.1301,16.1571,633200.0
2011-03-24 10:00:00,17.93,17.96,17.92,17.92,542800.0,16.1571,16.1841,16.1481,16.1481,542800.0
2011-03-24 10:10:00,17.92,17.92,17.9,17.9,431200.0,16.1481,16.1481,16.1301,16.1301,431200.0
2011-03-24 10:20:00,17.9,17.92,17.9,17.92,316800.0,16.1301,16.1481,16.1301,16.1481,316800.0
2011-03-24 10:30:00,17.91,17.94,17.91,17.93,574000.0,16.1391,16.1661,16.1391,16.1571,574000.0
2011-03-24 10:40:00,17.93,17.97,17.92,17.95,472800.0,16.1571,16.1931,16.1481,16.1751,472800.0
2011-03-24 10:50:00,17.95,17.99,17.94,17.98,713600.0,16.1751,16.2112,16.1661,16.2022,713600.0
2011-03-24 11:00:00,17.98,17.99,17.95,17.96,246400.0,16.2022,16.2112,16.1751,16.1841,246400.0
2011-03-24 11:10:00,17.96,18.0,17.96,18.0,270800.0,16.1841,16.2202,16.1841,16.2202,270800.0
2011-03-24 11:20:00,18.0,18.05,18.0,18.04,506800.0,16.2202,16.2652,16.2202,16.2562,506800.0
2011-03-24 11:30:00,18.04,18.08,18.04,18.07,594800.0,16.2562,16.2923,16.2562,16.2833,594800.0
2011-03-24 11:40:00,18.07,18.1,18.04,18.05,266000.0,16.2833,16.3103,16.2562,16.2652,266000.0
2011-03-24 11:50:00,18.05,18.06,18.03,18.05,274000.0,16.2652,16.2743,16.2472,16.2652,274000.0
2011-03-24 12:00:00,18.05,18.07,18.05,18.05,240800.0,16.2652,16.2833,16.2652,16.2652,240800.0
2011-03-24 12:10:00,18.05,18.07,18.05,18.06,610400.0,16.2652,16.2833,16.2652,16.2743,610400.0
2011-03-24 12:20:00,18.05,18.09,18.03,18.07,398400.0,16.2652,16.3013,16.2472,16.2833,398400.0
2011-03-24 12:30:00,18.07,18.09,18.06,18.07,373200.0,16.2833,16.3013,16.2743,16.2833,373200.0
2011-03-24 12:40:00,18.07,18.09,18.07,18.09,177200.0,16.2833,16.3013,16.2833,16.3013,177200.0
2011-03-24 12:50:00,18.09,18.09,18.06,18.08,440000.0,16.3013,16.3013,16.2743,16.2923,440000.0
2011-03-24 13:00:00,18.08,18.09,18.07,18.08,281600.0,16.2923,16.3013,16.2833,16.2923,281600.0
2011-03-24 13:10:00,18.08,18.09,18.07,18.09,146400.0,16.2923,16.3013,16.2833,16.3013,146400.0
2011-03-24 13:20:00,18.08,18.11,18.08,18.11,307600.0,16.2923,16.3193,16.2923,16.3193,307600.0
2011-03-24 13:30:00,18.11,18.13,18.11,18.11,318800.0,16.3193,16.3373,16.3193,16.3193,318800.0
2011-03-24 13:40:00,18.11,18.11,18.07,18.08,268000.0,16.3193,16.3193,16.2833,16.2923,268000.0
2011-03-24 13:50:00,18.08,18.09,18.07,18.08,223200.0,16.2923,16.3013,16.2833,16.2923,223200.0
2011-03-24 14:00:00,18.08,18.14,18.08,18.13,444000.0,16.2923,16.3463,16.2923,16.3373,444000.0
2011-03-24 14:10:00,18.14,18.14,18.12,18.14,257600.0,16.3463,16.3463,16.3283,16.3463,257600.0
2011-03-24 14:20:00,18.14,18.16,18.14,18.16,554000.0,16.3463,16.3644,16.3463,16.3644,554000.0
2011-03-24 14:30:00,18.16,18.17,18.15,18.16,475600.0,16.3644,16.3734,16.3554,16.3644,475600.0
2011-03-24 14:40:00,18.16,18.19,18.16,18.18,747600.0,16.3644,16.3914,16.3644,16.3824,747600.0
2011-03-24 14:50:00,18.17,18.19,18.17,18.18,1165600.0,16.3734,16.3914,16.3734,16.3824,1165600.0
2011-03-24 15:00:00,18.18,18.18,18.17,18.18,214800.0,16.3824,16.3824,16.3734,16.3824,214800.0
2011-03-24 15:10:00,18.18,18.2,18.18,18.2,331200.0,16.3824,16.4004,16.3824,16.4004,331200.0
2011-03-24 15:20:00,18.2,18.21,18.19,18.21,632400.0,16.4004,16.4094,16.3914,16.4094,632400.0
2011-03-24 15:30:00,18.21,18.21,18.18,18.18,686800.0,16.4094,16.4094,16.3824,16.3824,686800.0
2011-03-24 15:40:00,18.18,18.2,18.16,18.18,977600.0,16.3824,16.4004,16.3644,16.3824,977600.0
2011-03-24 15:50:00,18.18,18.2,18.13,18.17,1640800.0,16.3824,16.4004,16.3373,16.3734,1640800.0
2011-03-25 09:30:00,18.12,18.23,18.12,18.14,1142000.0,16.3283,16.4274,16.3283,16.3463,1142000.0
2011-03-25 09:40:00,18.13,18.14,18.05,18.07,846000.0,16.3373,16.3463,16.2652,16.2833,846000.0
2011-03-25 09:50:00,18.06,18.06,18.01,18.05,1086400.0,16.2743,16.2743,16.2292,16.2652,1086400.0
2011-03-25 10:00:00,18.05,18.07,18.04,18.05,850800.0,16.2652,16.2833,16.2562,16.2652,850800.0
2011-03-25 10:10:00,18.05,18.07,18.04,18.06,761600.0,16.2652,16.2833,16.2562,16.2743,761600.0
2011-03-25 10:20:00,18.06,18.13,18.06,18.1,846400.0,16.2743,16.3373,16.2743,16.3103,846400.0
2011-03-25 10:30:00,18.11,18.13,18.08,18.1,680000.0,16.3193,16.3373,16.2923,16.3103,680000.0
2011-03-25 10:40:00,18.1,18.11,18.05,18.08,680800.0,16.3103,16.3193,16.2652,16.2923,680800.0
2011-03-25 10:50:00,18.08,18.1,18.07,18.09,396000.0,16.2923,16.3103,16.2833,16.3013,396000.0
2011-03-25 11:00:00,18.09,18.13,18.09,18.12,454000.0,16.3013,16.3373,16.3013,16.3283,454000.0
2011-03-25 11:10:00,18.12,18.13,18.08,18.11,582000.0,16.3283,16.3373,16.2923,16.3193,582000.0
2011-03-25 11:20:00,18.11,18.12,18.09,18.11,383200.0,16.3193,16.3283,16.3013,16.3193,383200.0
2011-03-25 11:30:00,18.11,18.11,18.09,18.1,284000.0,16.3193,16.3193,16.3013,16.3103,284000.0
2011-03-25 11:40:00,18.1,18.11,18.09,18.11,325600.0,16.3103,16.3193,16.3013,16.3193,325600.0
2011-03-25 11:50:00,18.11,18.13,18.11,18.13,440800.0,16.3193,16.3373,16.3193,16.3373,440800.0
2011-03-25 12:00:00,18.13,18.13,18.09,18.12,348400.0,16.3373,16.3373,16.3013,16.3283,348400.0
2011-03-25 12:10:00,18.12,18.13,18.1,18.11,393600.0,16.3283,16.3373,16.3103,16.3193,393600.0
2011-03-25 12:20:00,18.11,18.14,18.11,18.11,370000.0,16.3193,16.3463,16.3193,16.3193,370000.0
2011-03-25 12:30:00,18.11,18.12,18.08,18.08,417600.0,16.3193,16.3283,16.2923,16.2923,417600.0
2011-03-25 12:40:00,18.09,18.11,18.08,18.1,296800.0,16.3013,16.3193,16.2923,16.3103,296800.0
2011-03-25 12:50:00,18.1,18.11,18.1,18.11,249200.0,16.3103,16.3193,16.3103,16.3193,249200.0
2011-03-25 13:00:00,18.11,18.12,18.1,18.11,318400.0,16.3193,16.3283,16.3103,16.3193,318400.0
2011-03-25 13:10:00,18.11,18.11,18.09,18.09,240400.0,16.3193,16.3193,16.3013,16.3013,240400.0
2011-03-25 13:20:00,18.09,18.11,18.09,18.1,683200.0,16.3013,16.3193,16.3013,16.3103,683200.0
2011-03-25 13:30:00,18.1,18.11,18.09,18.1,499200.0,16.3103,16.3193,16.3013,16.3103,499200.0
2011-03-25 13:40:00,18.1,18.11,18.1,18.1,454000.0,16.3103,16.3193,16.3103,16.3103,454000.0
2011-03-25 13:50:00,18.1,18.1,18.09,18.1,450400.0,16.3103,16.3103,16.3013,16.3103,450400.0
2011-03-25 14:00:00,18.1,18.11,18.09,18.1,443200.0,16.3103,16.3193,16.3013,16.3103,443200.0
2011-03-25 14:10:00,18.09,18.1,18.09,18.09,676000.0,16.3013,16.3103,16.3013,16.3013,676000.0
2011-03-25 14:20:00,18.09,18.09,18.07,18.08,748000.0,16.3013,16.3013,16.2833,16.2923,748000.0
2011-03-25 14:30:00,18.08,18.09,18.07,18.09,564800.0,16.2923,16.3013,16.2833,16.3013,564800.0
2011-03-25 14:40:00,18.09,18.09,18.07,18.08,518400.0,16.3013,16.3013,16.2833,16.2923,518400.0
2011-03-25 14:50:00,18.08,18.09,18.08,18.08,362400.0,16.2923,16.3013,16.2923,16.2923,362400.0
2011-03-25 15:00:00,18.08,18.09,18.06,18.06,503600.0,16.2923,16.3013,16.2743,16.2743,503600.0
2011-03-25 15:10:00,18.06,18.07,18.05,18.06,642400.0,16.2743,16.2833,16.2652,16.2743,642400.0
2011-03-25 15:20:00,18.06,18.06,18.02,18.02,924400.0,16.2743,16.2743,16.2382,16.2382,924400.0
2011-03-25 15:30:00,18.02,18.06,18.02,18.04,796000.0,16.2382,16.2743,16.2382,16.2562,796000.0
2011-03-25 15:40:00,18.04,18.07,18.03,18.06,1037600.0,16.2562,16.2833,16.2472,16.2743,1037600.0
2011-03-25 15:50:00,18.05,18.06,18.02,18.03,2189600.0,16.2652,16.2743,16.2382,16.2472,2189600.0
2011-03-28 09:30:00,18.1,18.1,18.0,18.05,1248000.0,16.3103,16.3103,16.2202,16.2652,1248000.0
2011-03-28 09:40:00,18.04,18.05,18.0,18.01,754800.0,16.2562,16.2652,16.2202,16.2292,754800.0
2011-03-28 09:50:00,18.02,18.07,18.01,18.06,801200.0,16.2382,16.2833,16.2292,16.2743,801200.0
2011-03-28 10:00:00,18.06,18.07,18.03,18.06,570400.0,16.2743,16.2833,16.2472,16.2743,570400.0
2011-03-28 10:10:00,18.07,18.1,18.02,18.04,962800.0,16.2833,16.3103,16.2382,16.2562,962800.0
2011-03-28 10:20:00,18.04,18.04,18.01,18.03,502400.0,16.2562,16.2562,16.2292,16.2472,502400.0
2011-03-28 10:30:00,18.02,18.03,18.01,18.01,419200.0,16.2382,16.2472,16.2292,16.2292,419200.0
2011-03-28 10:40:00,18.01,18.03,18.0,18.0,482000.0,16.2292,16.2472,16.2202,16.2202,482000.0
2011-03-28 10:50:00,18.0,18.01,17.99,17.99,555200.0,16.2202,16.2292,16.2112,16.2112,555200.0
2011-03-28 11:00:00,17.99,18.03,17.99,18.01,318800.0,16.2112,16.2472,16.2112,16.2292,318800.0
2011-03-28 11:10:00,18.01,18.02,18.0,18.0,192400.0,16.2292,16.2382,16.2202,16.2202,192400.0
2011-03-28 11:20:00,18.0,18.01,18.0,18.01,188800.0,16.2202,16.2292,16.2202,16.2292,188800.0
2011-03-28 11:30:00,18.01,18.02,18.0,18.0,224400.0,16.2292,16.2382,16.2202,16.2202,224400.0
2011-03-28 11:40:00,18.0,18.02,17.99,18.01,668000.0,16.2202,16.2382,16.2112,16.2292,668000.0
2011-03-28 11:50:00,18.01,18.03,18.0,18.02,242000.0,16.2292,16.2472,16.2202,16.2382,242000.0
2011-03-28 12:00:00,18.02,18.05,18.01,18.05,284000.0,16.2382,16.2652,16.2292,16.2652,284000.0
2011-03-28 12:10:00,18.05,18.05,18.0,18.01,200800.0,16.2652,16.2652,16.2202,16.2292,200800.0
2011-03-28 12:20:00,18.01,18.02,18.0,18.01,154800.0,16.2292,16.2382,16.2202,16.2292,154800.0
2011-03-28 12:30:00,18.02,18.05,18.01,18.03,175600.0,16.2382,16.2652,16.2292,16.2472,175600.0
2011-03-28 12:40:00,18.03,18.05,18.02,18.03,231600.0,16.2472,16.2652,16.2382,16.2472,231600.0
2011-03-28 12:50:00,18.03,18.03,18.0,18.01,230000.0,16.2472,16.2472,16.2202,16.2292,230000.0
2011-03-28 13:00:00,18.01,18.03,18.0,18.03,286000.0,16.2292,16.2472,16.2202,16.2472,286000.0
2011-03-28 13:10:00,18.03,18.05,18.02,18.02,196400.0,16.2472,16.2652,16.2382,16.2382,196400.0
2011-03-28 13:20:00,18.02,18.06,18.02,18.06,316400.0,16.2382,16.2743,16.2382,16.2743,316400.0
2011-03-28 13:30:00,18.06,18.11,18.06,18.1,341600.0,16.2743,16.3193,16.2743,16.3103,341600.0
2011-03-28 13:40:00,18.1,18.11,18.09,18.1,348000.0,16.3103,16.3193,16.3013,16.3103,348000.0
2011-03-28 13:50:00,18.1,18.1,18.06,18.06,281200.0,16.3103,16.3103,16.2743,16.2743,281200.0
2011-03-28 14:00:00,18.06,18.06,18.03,18.04,209600.0,16.2743,16.2743,16.2472,16.2562,209600.0
2011-03-28 14:10:00,18.05,18.05,18.03,18.04,347200.0,16.2652,16.2652,16.2472,16.2562,347200.0
2011-03-28 14:20:00,18.04,18.07,18.04,18.05,391600.0,16.2562,16.2833,16.2562,16.2652,391600.0
2011-03-28 14:30:00,18.05,18.08,18.05,18.07,261600.0,16.2652,16.2923,16.2652,16.2833,261600.0
2011-03-28 14:40:00,18.08,18.11,18.07,18.11,374800.0,16.2923,16.3193,16.2833,16.3193,374800.0
2011-03-28 14:50:00,18.11,18.16,18.11,18.15,630400.0,16.3193,16.3644,16.3193,16.3554,630400.0
2011-03-28 15:00:00,18.15,18.26,18.15,18.21,1788400.0,16.3554,16.4545,16.3554,16.4094,1788400.0
2011-03-28 15:10:00,18.21,18.28,18.21,18.25,1740400.0,16.4094,16.4725,16.4094,16.4455,1740400.0
2011-03-28 15:20:00,18.25,18.28,18.23,18.26,1469600.0,16.4455,16.4725,16.4274,16.4545,1469600.0
2011-03-28 15:30:00,18.26,18.27,18.22,18.22,924400.0,16.4545,16.4635,16.4184,16.4184,924400.0
2011-03-28 15:40:00,18.23,18.23,18.16,18.18,1188800.0,16.4274,16.4274,16.3644,16.3824,1188800.0
2011-03-28 15:50:00,18.18,18.2,18.17,18.19,1668400.0,16.3824,16.4004,16.3734,16.3914,1668400.0
2011-03-29 09:30:00,18.09,18.12,18.0,18.01,864400.0,16.3013,16.3283,16.2202,16.2292,864400.0
2011-03-29 09:40:00,18.0,18.05,17.99,18.0,645200.0,16.2202,16.2652,16.2112,16.2202,645200.0
2011-03-29 09:50:00,18.0,18.03,18.0,18.0,381600.0,16.2202,16.2472,16.2202,16.2202,381600.0
2011-03-29 10:00:00,18.01,18.04,18.0,18.03,694400.0,16.2292,16.2562,16.2202,16.2472,694400.0
2011-03-29 10:10:00,18.03,18.04,18.0,18.03,630000.0,16.2472,16.2562,16.2202,16.2472,630000.0
2011-03-29 10:20:00,18.02,18.03,18.0,18.01,512400.0,16.2382,16.2472,16.2202,16.2292,512400.0
2011-03-29 10:30:00,18.01,18.02,18.0,18.01,599200.0,16.2292,16.2382,16.2202,16.2292,599200.0
2011-03-29 10:40:00,18.01,18.01,17.97,17.99,912000.0,16.2292,16.2292,16.1931,16.2112,912000.0
2011-03-29 10:50:00,17.99,18.0,17.94,18.0,795200.0,16.2112,16.2202,16.1661,16.2202,795200.0
2011-03-29 11:00:00,18.0,18.06,18.0,18.02,625200.0,16.2202,16.2743,16.2202,16.2382,625200.0
2011-03-29 11:10:00,18.02,18.03,18.0,18.03,394800.0,16.2382,16.2472,16.2202,16.2472,394800.0
2011-03-29 11:20:00,18.03,18.05,18.02,18.03,387600.0,16.2472,16.2652,16.2382,16.2472,387600.0
2011-03-29 11:30:00,18.03,18.04,18.02,18.02,416400.0,16.2472,16.2562,16.2382,16.2382,416400.0
2011-03-29 11:40:00,18.02,18.04,18.01,18.02,543200.0,16.2382,16.2562,16.2292,16.2382,543200.0
2011-03-29 11:50:00,18.02,18.03,18.01,18.03,378800.0,16.2382,16.2472,16.2292,16.2472,378800.0
2011-03-29 12:00:00,18.03,18.04,18.01,18.03,366800.0,16.2472,16.2562,16.2292,16.2472,366800.0
2011-03-29 12:10:00,18.03,18.04,18.02,18.03,391200.0,16.2472,16.2562,16.2382,16.2472,391200.0
2011-03-29 12:20:00,18.03,18.03,18.0,18.0,306800.0,16.2472,16.2472,16.2202,16.2202,306800.0
2011-03-29 12:30:00,18.0,18.0,17.98,17.99,540400.0,16.2202,16.2202,16.2022,16.2112,540400.0
2011-03-29 12:40:00,17.99,18.03,17.99,18.02,478400.0,16.2112,16.2472,16.2112,16.2382,478400.0
2011-03-29 12:50:00,18.02,18.03,18.01,18.03,271600.0,16.2382,16.2472,16.2292,16.2472,271600.0
2011-03-29 13:00:00,18.03,18.03,18.0,18.0,421200.0,16.2472,16.2472,16.2202,16.2202,421200.0
2011-03-29 13:10:00,18.0,18.02,18.0,18.02,233600.0,16.2202,16.2382,16.2202,16.2382,233600.0
2011-03-29 13:20:00,18.02,18.02,17.99,18.0,229200.0,16.2382,16.2382,16.2112,16.2202,229200.0
2011-03-29 13:30:00,18.0,18.01,17.99,18.0,211600.0,16.2202,16.2292,16.2112,16.2202,211600.0
2011-03-29 13:40:00,18.0,18.01,18.0,18.0,267600.0,16.2202,16.2292,16.2202,16.2202,267600.0
2011-03-29 13:50:00,18.0,18.01,18.0,18.01,399600.0,16.2202,16.2292,16.2202,16.2292,399600.0
2011-03-29 14:00:00,18.01,18.05,18.01,18.05,507600.0,16.2292,16.2652,16.2292,16.2652,507600.0
2011-03-29 14:10:00,18.05,18.07,18.04,18.05,759600.0,16.2652,16.2833,16.2562,16.2652,759600.0
2011-03-29 14:20:00,18.05,18.06,18.04,18.04,445200.0,16.2652,16.2743,16.2562,16.2562,445200.0
2011-03-29 14:30:00,18.04,18.06,18.04,18.05,590400.0,16.2562,16.2743,16.2562,16.2652,590400.0
2011-03-29 14:40:00,18.05,18.06,18.04,18.05,406800.0,16.2652,16.2743,16.2562,16.2652,406800.0
2011-03-29 14:50:00,18.05,18.06,18.05,18.05,607600.0,16.2652,16.2743,16.2652,16.2652,607600.0
2011-03-29 15:00:00,18.05,18.06,18.04,18.05,523600.0,16.2652,16.2743,16.2562,16.2652,523600.0
2011-03-29 15:10:00,18.05,18.05,18.04,18.04,375200.0,16.2652,16.2652,16.2562,16.2562,375200.0
2011-03-29 15:20:00,18.04,18.06,18.04,18.05,613600.0,16.2562,16.2743,16.2562,16.2652,613600.0
2011-03-29 15:30:00,18.05,18.08,18.05,18.05,719600.0,16.2652,16.2923,16.2652,16.2652,719600.0
2011-03-29 15:40:00,18.05,18.06,18.04,18.04,1025200.0,16.2652,16.2743,16.2562,16.2562,1025200.0
2011-03-29 15:50:00,18.04,18.06,18.04,18.06,1389200.0,16.2562,16.2743,16.2562,16.2743,1389200.0
2011-03-30 09:30:00,18.5,18.65,18.44,18.64,4259600.0,16.6707,16.8059,16.6167,16.7969,4259600.0
2011-03-30 09:40:00,18.64,18.73,18.63,18.69,2709600.0,16.7969,16.878,16.7879,16.842,2709600.0
2011-03-30 09:50:00,18.68,18.73,18.63,18.71,1967200.0,16.8329,16.878,16.7879,16.86,1967200.0
2011-03-30 10:00:00,18.7,18.75,18.67,18.7,2398400.0,16.851,16.896,16.8239,16.851,2398400.0
2011-03-30 10:10:00,18.7,18.81,18.7,18.81,1970800.0,16.851,16.9501,16.851,16.9501,1970800.0
2011-03-30 10:20:00,18.81,18.81,18.71,18.75,1831200.0,16.9501,16.9501,16.86,16.896,1831200.0
2011-03-30 10:30:00,18.75,18.81,18.73,18.8,1289200.0,16.896,16.9501,16.878,16.9411,1289200.0
2011-03-30 10:40:00,18.8,18.84,18.74,18.78,1086000.0,16.9411,16.9771,16.887,16.9231,1086000.0
2011-03-30 10:50:00,18.78,18.81,18.75,18.81,825600.0,16.9231,16.9501,16.896,16.9501,825600.0
2011-03-30 11:00:00,18.81,18.82,18.7,18.72,2318400.0,16.9501,16.9591,16.851,16.869,2318400.0
2011-03-30 11:10:00,18.72,18.75,18.69,18.74,1118800.0,16.869,16.896,16.842,16.887,1118800.0
2011-03-30 11:20:00,18.74,18.75,18.72,18.75,625600.0,16.887,16.896,16.869,16.896,625600.0
2011-03-30 11:30:00,18.75,18.76,18.73,18.74,799600.0,16.896,16.905,16.878,16.887,799600.0
2011-03-30 11:40:00,18.74,18.76,18.71,18.74,1348800.0,16.887,16.905,16.86,16.887,1348800.0
2011-03-30 11:50:00,18.73,18.74,18.64,18.71,802400.0,16.878,16.887,16.7969,16.86,802400.0
2011-03-30 12:00:00,18.71,18.78,18.71,18.75,880000.0,16.86,16.9231,16.86,16.896,880000.0
2011-03-30 12:10:00,18.75,18.78,18.73,18.75,454400.0,16.896,16.9231,16.878,16.896,454400.0
2011-03-30 12:20:00,18.75,18.77,18.75,18.76,616000.0,16.896,16.914,16.896,16.905,616000.0
2011-03-30 12:30:00,18.75,18.77,18.75,18.75,310400.0,16.896,16.914,16.896,16.896,310400.0
2011-03-30 12:40:00,18.75,18.77,18.74,18.75,349200.0,16.896,16.914,16.887,16.896,349200.0
2011-03-30 12:50:00,18.75,18.77,18.75,18.75,310000.0,16.896,16.914,16.896,16.896,310000.0
2011-03-30 13:00:00,18.75,18.78,18.75,18.76,634800.0,16.896,16.9231,16.896,16.905,634800.0
2011-03-30 13:10:00,18.76,18.8,18.76,18.8,552000.0,16.905,16.9411,16.905,16.9411,552000.0
2011-03-30 13:20:00,18.8,18.82,18.8,18.81,634800.0,16.9411,16.9591,16.9411,16.9501,634800.0
2011-03-30 13:30:00,18.81,18.82,18.8,18.8,504800.0,16.9501,16.9591,16.9411,16.9411,504800.0
2011-03-30 13:40:00,18.8,18.81,18.78,18.8,517200.0,16.9411,16.9501,16.9231,16.9411,517200.0
2011-03-30 13:50:00,18.8,18.81,18.79,18.81,551600.0,16.9411,16.9501,16.9321,16.9501,551600.0
2011-03-30 14:00:00,18.8,18.81,18.77,18.78,790800.0,16.9411,16.9501,16.914,16.9231,790800.0
2011-03-30 14:10:00,18.79,18.8,18.78,18.8,557200.0,16.9321,16.9411,16.9231,16.9411,557200.0
2011-03-30 14:20:00,18.8,18.81,18.79,18.8,444000.0,16.9411,16.9501,16.9321,16.9411,444000.0
2011-03-30 14:30:00,18.8,18.8,18.77,18.78,590400.0,16.9411,16.9411,16.914,16.9231,590400.0
2011-03-30 14:40:00,18.77,18.78,18.67,18.68,1176000.0,16.914,16.9231,16.8239,16.8329,1176000.0
2011-03-30 14:50:00,18.68,18.7,18.42,18.55,5010400.0,16.8329,16.851,16.5987,16.7158,5010400.0
2011-03-30 15:00:00,18.55,18.69,18.52,18.63,1876400.0,16.7158,16.842,16.6888,16.7879,1876400.0
2011-03-30 15:10:00,18.63,18.65,18.59,18.62,1021200.0,16.7879,16.8059,16.7518,16.7789,1021200.0
2011-03-30 15:20:00,18.61,18.68,18.61,18.67,790800.0,16.7699,16.8329,16.7699,16.8239,790800.0
2011-03-30 15:30:00,18.67,18.67,18.58,18.58,952400.0,16.8239,16.8239,16.7428,16.7428,952400.0
2011-03-30 15:40:00,18.58,18.6,18.42,18.46,3494800.0,16.7428,16.7609,16.5987,16.6347,3494800.0
2011-03-30 15:50:00,18.46,18.56,18.46,18.56,2860400.0,16.6347,16.7248,16.6347,16.7248,2860400.0
2011-03-31 09:30:00,18.63,18.65,18.45,18.6,1550400.0,16.7879,16.8059,16.6257,16.7609,1550400.0
2011-03-31 09:40:00,18.59,18.69,18.58,18.65,926400.0,16.7518,16.842,16.7428,16.8059,926400.0
2011-03-31 09:50:00,18.65,18.7,18.63,18.63,586800.0,16.8059,16.851,16.7879,16.7879,586800.0
2011-03-31 10:00:00,18.63,18.65,18.59,18.6,430400.0,16.7879,16.8059,16.7518,16.7609,430400.0
2011-03-31 10:10:00,18.6,18.66,18.59,18.66,507200.0,16.7609,16.8149,16.7518,16.8149,507200.0
2011-03-31 10:20:00,18.66,18.68,18.66,18.66,623600.0,16.8149,16.8329,16.8149,16.8149,623600.0
2011-03-31 10:30:00,18.66,18.73,18.66,18.71,536400.0,16.8149,16.878,16.8149,16.86,536400.0
2011-03-31 10:40:00,18.7,18.7,18.67,18.67,474400.0,16.851,16.851,16.8239,16.8239,474400.0
2011-03-31 10:50:00,18.67,18.67,18.63,18.65,358400.0,16.8239,16.8239,16.7879,16.8059,358400.0
2011-03-31 11:00:00,18.65,18.68,18.64,18.67,468800.0,16.8059,16.8329,16.7969,16.8239,468800.0
2011-03-31 11:10:00,18.67,18.68,18.61,18.63,386400.0,16.8239,16.8329,16.7699,16.7879,386400.0
2011-03-31 11:20:00,18.62,18.62,18.57,18.6,542800.0,16.7789,16.7789,16.7338,16.7609,542800.0
2011-03-31 11:30:00,18.61,18.62,18.58,18.61,322000.0,16.7699,16.7789,16.7428,16.7699,322000.0
2011-03-31 11:40:00,18.61,18.63,18.58,18.6,458400.0,16.7699,16.7879,16.7428,16.7609,458400.0
2011-03-31 11:50:00,18.6,18.62,18.59,18.62,154400.0,16.7609,16.7789,16.7518,16.7789,154400.0
2011-03-31 12:00:00,18.62,18.65,18.6,18.64,320400.0,16.7789,16.8059,16.7609,16.7969,320400.0
2011-03-31 12:10:00,18.65,18.65,18.61,18.62,169600.0,16.8059,16.8059,16.7699,16.7789,169600.0
2011-03-31 12:20:00,18.62,18.65,18.61,18.64,355600.0,16.7789,16.8059,16.7699,16.7969,355600.0
2011-03-31 12:30:00,18.64,18.64,18.63,18.64,110800.0,16.7969,16.7969,16.7879,16.7969,110800.0
2011-03-31 12:40:00,18.64,18.66,18.62,18.66,175200.0,16.7969,16.8149,16.7789,16.8149,175200.0
2011-03-31 12:50:00,18.66,18.66,18.64,18.65,211200.0,16.8149,16.8149,16.7969,16.8059,211200.0
2011-03-31 13:00:00,18.65,18.66,18.62,18.62,256000.0,16.8059,16.8149,16.7789,16.7789,256000.0
2011-03-31 13:10:00,18.62,18.64,18.62,18.63,229600.0,16.7789,16.7969,16.7789,16.7879,229600.0
2011-03-31 13:20:00,18.63,18.64,18.62,18.63,121200.0,16.7879,16.7969,16.7789,16.7879,121200.0
2011-03-31 13:30:00,18.63,18.64,18.63,18.63,75600.0,16.7879,16.7969,16.7879,16.7879,75600.0
2011-03-31 13:40:00,18.63,18.63,18.62,18.62,68400.0,16.7879,16.7879,16.7789,16.7789,68400.0
2011-03-31 13:50:00,18.62,18.62,18.59,18.6,326000.0,16.7789,16.7789,16.7518,16.7609,326000.0
2011-03-31 14:00:00,18.6,18.6,18.55,18.56,383200.0,16.7609,16.7609,16.7158,16.7248,383200.0
2011-03-31 14:10:00,18.56,18.58,18.55,18.57,203200.0,16.7248,16.7428,16.7158,16.7338,203200.0
2011-03-31 14:20:00,18.57,18.58,18.53,18.53,230000.0,16.7338,16.7428,16.6978,16.6978,230000.0
2011-03-31 14:30:00,18.53,18.53,18.51,18.51,370000.0,16.6978,16.6978,16.6798,16.6798,370000.0
2011-03-31 14:40:00,18.51,18.52,18.48,18.48,659200.0,16.6798,16.6888,16.6527,16.6527,659200.0
2011-03-31 14:50:00,18.48,18.5,18.48,18.5,130000.0,16.6527,16.6707,16.6527,16.6707,130000.0
2011-03-31 15:00:00,18.5,18.5,18.48,18.48,307600.0,16.6707,16.6707,16.6527,16.6527,307600.0
2011-03-31 15:10:00,18.48,18.48,18.46,18.47,446800.0,16.6527,16.6527,16.6347,16.6437,446800.0
2011-03-31 15:20:00,18.47,18.49,18.46,18.48,326400.0,16.6437,16.6617,16.6347,16.6527,326400.0
2011-03-31 15:30:00,18.48,18.48,18.46,18.48,292000.0,16.6527,16.6527,16.6347,16.6527,292000.0
2011-03-31 15:40:00,18.48,18.48,18.43,18.43,654800.0,16.6527,16.6527,16.6077,16.6077,654800.0
2011-03-31 15:50:00,18.44,18.44,18.4,18.41,1298800.0,16.6167,16.6167,16.5806,16.5896,1298800.0
2011-04-01 09:30:00,18.5,18.54,18.39,18.4,868400.0,16.6707,16.7068,16.5716,16.5806,868400.0
2011-04-01 09:40:00,18.41,18.45,18.36,18.37,844000.0,16.5896,16.6257,16.5446,16.5536,844000.0
2011-04-01 09:50:00,18.37,18.4,18.34,18.38,590800.0,16.5536,16.5806,16.5266,16.5626,590800.0
2011-04-01 10:00:00,18.38,18.39,18.34,18.36,510800.0,16.5626,16.5716,16.5266,16.5446,510800.0
2011-04-01 10:10:00,18.36,18.37,18.32,18.36,508000.0,16.5446,16.5536,16.5085,16.5446,508000.0
2011-04-01 10:20:00,18.36,18.38,18.35,18.36,532400.0,16.5446,16.5626,16.5356,16.5446,532400.0
2011-04-01 10:30:00,18.36,18.41,18.36,18.41,259600.0,16.5446,16.5896,16.5446,16.5896,259600.0
2011-04-01 10:40:00,18.41,18.41,18.39,18.39,311200.0,16.5896,16.5896,16.5716,16.5716,311200.0
2011-04-01 10:50:00,18.39,18.42,18.36,18.42,639200.0,16.5716,16.5987,16.5446,16.5987,639200.0
2011-04-01 11:00:00,18.42,18.44,18.4,18.43,376800.0,16.5987,16.6167,16.5806,16.6077,376800.0
2011-04-01 11:10:00,18.43,18.46,18.41,18.41,457200.0,16.6077,16.6347,16.5896,16.5896,457200.0
2011-04-01 11:20:00,18.41,18.47,18.41,18.43,180400.0,16.5896,16.6437,16.5896,16.6077,180400.0
2011-04-01 11:30:00,18.43,18.48,18.43,18.48,482800.0,16.6077,16.6527,16.6077,16.6527,482800.0
2011-04-01 11:40:00,18.48,18.52,18.48,18.51,458400.0,16.6527,16.6888,16.6527,16.6798,458400.0
2011-04-01 11:50:00,18.51,18.52,18.48,18.49,322800.0,16.6798,16.6888,16.6527,16.6617,322800.0
2011-04-01 12:00:00,18.5,18.53,18.49,18.5,389600.0,16.6707,16.6978,16.6617,16.6707,389600.0
2011-04-01 12:10:00,18.5,18.53,18.5,18.52,204400.0,16.6707,16.6978,16.6707,16.6888,204400.0
2011-04-01 12:20:00,18.53,18.56,18.52,18.55,314800.0,16.6978,16.7248,16.6888,16.7158,314800.0
2011-04-01 12:30:00,18.55,18.56,18.52,18.52,169200.0,16.7158,16.7248,16.6888,16.6888,169200.0
2011-04-01 12:40:00,18.52,18.52,18.48,18.49,158800.0,16.6888,16.6888,16.6527,16.6617,158800.0
2011-04-01 12:50:00,18.49,18.51,18.49,18.51,89200.0,16.6617,16.6798,16.6617,16.6798,89200.0
2011-04-01 13:00:00,18.51,18.52,18.5,18.51,102800.0,16.6798,16.6888,16.6707,16.6798,102800.0
2011-04-01 13:10:00,18.51,18.52,18.51,18.51,115200.0,16.6798,16.6888,16.6798,16.6798,115200.0
2011-04-01 13:20:00,18.51,18.53,18.51,18.53,72000.0,16.6798,16.6978,16.6798,16.6978,72000.0
2011-04-01 13:30:00,18.53,18.55,18.52,18.54,430000.0,16.6978,16.7158,16.6888,16.7068,430000.0
2011-04-01 13:40:00,18.54,18.54,18.52,18.54,147200.0,16.7068,16.7068,16.6888,16.7068,147200.0
2011-04-01 13:50:00,18.54,18.58,18.54,18.58,596400.0,16.7068,16.7428,16.7068,16.7428,596400.0
2011-04-01 14:00:00,18.58,18.59,18.56,18.57,380800.0,16.7428,16.7518,16.7248,16.7338,380800.0
2011-04-01 14:10:00,18.57,18.6,18.56,18.6,184400.0,16.7338,16.7609,16.7248,16.7609,184400.0
2011-04-01 14:20:00,18.6,18.61,18.6,18.61,174400.0,16.7609,16.7699,16.7609,16.7699,174400.0
2011-04-01 14:30:00,18.6,18.62,18.58,18.6,448000.0,16.7609,16.7789,16.7428,16.7609,448000.0
2011-04-01 14:40:00,18.6,18.61,18.54,18.54,360400.0,16.7609,16.7699,16.7068,16.7068,360400.0
2011-04-01 14:50:00,18.55,18.55,18.52,18.53,419200.0,16.7158,16.7158,16.6888,16.6978,419200.0
2011-04-01 15:00:00,18.52,18.53,18.5,18.53,241200.0,16.6888,16.6978,16.6707,16.6978,241200.0
2011-04-01 15:10:00,18.53,18.53,18.46,18.46,467600.0,16.6978,16.6978,16.6347,16.6347,467600.0
2011-04-01 15:20:00,18.46,18.52,18.45,18.52,359600.0,16.6347,16.6888,16.6257,16.6888,359600.0
2011-04-01 15:30:00,18.52,18.54,18.5,18.51,358400.0,16.6888,16.7068,16.6707,16.6798,358400.0
2011-04-01 15:40:00,18.51,18.55,18.5,18.5,608400.0,16.6798,16.7158,16.6707,16.6707,608400.0
2011-04-01 15:50:00,18.5,18.56,18.48,18.55,1946000.0,16.6707,16.7248,16.6527,16.7158,1946000.0
2011-04-04 09:30:00,18.55,18.68,18.51,18.67,788000.0,16.7158,16.8329,16.6798,16.8239,788000.0
2011-04-04 09:40:00,18.67,18.7,18.64,18.67,504000.0,16.8239,16.851,16.7969,16.8239,504000.0
2011-04-04 09:50:00,18.66,18.68,18.58,18.68,440800.0,16.8149,16.8329,16.7428,16.8329,440800.0
2011-04-04 10:00:00,18.68,18.69,18.66,18.68,460800.0,16.8329,16.842,16.8149,16.8329,460800.0
2011-04-04 10:10:00,18.67,18.71,18.67,18.69,486800.0,16.8239,16.86,16.8239,16.842,486800.0
2011-04-04 10:20:00,18.69,18.71,18.68,18.68,416400.0,16.842,16.86,16.8329,16.8329,416400.0
2011-04-04 10:30:00,18.67,18.69,18.64,18.68,287200.0,16.8239,16.842,16.7969,16.8329,287200.0
2011-04-04 10:40:00,18.68,18.69,18.65,18.66,222800.0,16.8329,16.842,16.8059,16.8149,222800.0
2011-04-04 10:50:00,18.66,18.68,18.63,18.64,218000.0,16.8149,16.8329,16.7879,16.7969,218000.0
2011-04-04 11:00:00,18.64,18.68,18.64,18.67,322800.0,16.7969,16.8329,16.7969,16.8239,322800.0
2011-04-04 11:10:00,18.67,18.69,18.65,18.68,541600.0,16.8239,16.842,16.8059,16.8329,541600.0
2011-04-04 11:20:00,18.68,18.74,18.68,18.73,802000.0,16.8329,16.887,16.8329,16.878,802000.0
2011-04-04 11:30:00,18.74,18.74,18.71,18.72,369600.0,16.887,16.887,16.86,16.869,369600.0
2011-04-04 11:40:00,18.73,18.74,18.72,18.73,199600.0,16.878,16.887,16.869,16.878,199600.0
2011-04-04 11:50:00,18.73,18.75,18.73,18.75,336400.0,16.878,16.896,16.878,16.896,336400.0
2011-04-04 12:00:00,18.75,18.75,18.74,18.75,281600.0,16.896,16.896,16.887,16.896,281600.0
2011-04-04 12:10:00,18.75,18.75,18.73,18.75,369600.0,16.896,16.896,16.878,16.896,369600.0
2011-04-04 12:20:00,18.75,18.76,18.75,18.76,308800.0,16.896,16.905,16.896,16.905,308800.0
2011-04-04 12:30:00,18.76,18.76,18.74,18.75,492800.0,16.905,16.905,16.887,16.896,492800.0
2011-04-04 12:40:00,18.75,18.75,18.72,18.73,193600.0,16.896,16.896,16.869,16.878,193600.0
2011-04-04 12:50:00,18.73,18.76,18.72,18.75,366000.0,16.878,16.905,16.869,16.896,366000.0
2011-04-04 13:00:00,18.75,18.75,18.71,18.72,337200.0,16.896,16.896,16.86,16.869,337200.0
2011-04-04 13:10:00,18.73,18.74,18.71,18.72,245200.0,16.878,16.887,16.86,16.869,245200.0
2011-04-04 13:20:00,18.71,18.73,18.71,18.73,113600.0,16.86,16.878,16.86,16.878,113600.0
2011-04-04 13:30:00,18.72,18.74,18.71,18.74,216000.0,16.869,16.887,16.86,16.887,216000.0
2011-04-04 13:40:00,18.74,18.75,18.72,18.72,190400.0,16.887,16.896,16.869,16.869,190400.0
2011-04-04 13:50:00,18.72,18.73,18.69,18.69,270000.0,16.869,16.878,16.842,16.842,270000.0
2011-04-04 14:00:00,18.69,18.75,18.68,18.74,363200.0,16.842,16.896,16.8329,16.887,363200.0
2011-04-04 14:10:00,18.74,18.75,18.74,18.75,312000.0,16.887,16.896,16.887,16.896,312000.0
2011-04-04 14:20:00,18.75,18.77,18.75,18.77,328400.0,16.896,16.914,16.896,16.914,328400.0
2011-04-04 14:30:00,18.77,18.78,18.76,18.77,385200.0,16.914,16.9231,16.905,16.914,385200.0
2011-04-04 14:40:00,18.77,18.78,18.77,18.77,244400.0,16.914,16.9231,16.914,16.914,244400.0
2011-04-04 14:50:00,18.78,18.8,18.78,18.79,369200.0,16.9231,16.9411,16.9231,16.9321,369200.0
2011-04-04 15:00:00,18.79,18.79,18.75,18.75,320000.0,16.9321,16.9321,16.896,16.896,320000.0
2011-04-04 15:10:00,18.75,18.77,18.75,18.77,319200.0,16.896,16.914,16.896,16.914,319200.0
2011-04-04 15:20:00,18.77,18.79,18.77,18.79,478000.0,16.914,16.9321,16.914,16.9321,478000.0
2011-04-04 15:30:00,18.79,18.81,18.75,18.77,493600.0,16.9321,16.9501,16.896,16.914,493600.0
2011-04-04 15:40:00,18.77,18.77,18.75,18.76,424400.0,16.914,16.914,16.896,16.905,424400.0
2011-04-04 15:50:00,18.76,18.81,18.76,18.81,1012000.0,16.905,16.9501,16.905,16.9501,1012000.0
2011-04-05 09:30:00,18.8,18.88,18.76,18.79,1074800.0,16.9411,17.0132,16.905,16.9321,1074800.0
2011-04-05 09:40:00,18.78,18.81,18.7,18.72,588800.0,16.9231,16.9501,16.851,16.869,588800.0
2011-04-05 09:50:00,18.72,18.8,18.72,18.75,510000.0,16.869,16.9411,16.869,16.896,510000.0
2011-04-05 10:00:00,18.75,18.76,18.72,18.75,392000.0,16.896,16.905,16.869,16.896,392000.0
2011-04-05 10:10:00,18.75,18.77,18.75,18.75,192000.0,16.896,16.914,16.896,16.896,192000.0
2011-04-05 10:20:00,18.75,18.81,18.75,18.8,466800.0,16.896,16.9501,16.896,16.9411,466800.0
2011-04-05 10:30:00,18.8,18.84,18.8,18.83,410800.0,16.9411,16.9771,16.9411,16.9681,410800.0
2011-04-05 10:40:00,18.83,18.84,18.82,18.82,253600.0,16.9681,16.9771,16.9591,16.9591,253600.0
2011-04-05 10:50:00,18.82,18.83,18.8,18.82,200000.0,16.9591,16.9681,16.9411,16.9591,200000.0
2011-04-05 11:00:00,18.82,18.95,18.82,18.89,2019600.0,16.9591,17.0762,16.9591,17.0222,2019600.0
2011-04-05 11:10:00,18.89,18.93,18.86,18.93,636800.0,17.0222,17.0582,16.9951,17.0582,636800.0
2011-04-05 11:20:00,18.93,18.93,18.91,18.93,298000.0,17.0582,17.0582,17.0402,17.0582,298000.0
2011-04-05 11:30:00,18.92,18.97,18.92,18.97,588000.0,17.0492,17.0943,17.0492,17.0943,588000.0
2011-04-05 11:40:00,18.97,18.98,18.95,18.96,676400.0,17.0943,17.1033,17.0762,17.0853,676400.0
2011-04-05 11:50:00,18.95,18.98,18.93,18.97,653600.0,17.0762,17.1033,17.0582,17.0943,653600.0
2011-04-05 12:00:00,18.97,18.98,18.96,18.97,271600.0,17.0943,17.1033,17.0853,17.0943,271600.0
2011-04-05 12:10:00,18.97,18.97,18.94,18.94,224400.0,17.0943,17.0943,17.0672,17.0672,224400.0
2011-04-05 12:20:00,18.94,18.96,18.91,18.92,201200.0,17.0672,17.0853,17.0402,17.0492,201200.0
2011-04-05 12:30:00,18.92,18.93,18.9,18.9,148400.0,17.0492,17.0582,17.0312,17.0312,148400.0
2011-04-05 12:40:00,18.9,18.92,18.87,18.9,370400.0,17.0312,17.0492,17.0042,17.0312,370400.0
2011-04-05 12:50:00,18.9,18.93,18.88,18.92,253600.0,17.0312,17.0582,17.0132,17.0492,253600.0
2011-04-05 13:00:00,18.92,18.93,18.91,18.92,321200.0,17.0492,17.0582,17.0402,17.0492,321200.0
2011-04-05 13:10:00,18.92,18.94,18.92,18.93,126800.0,17.0492,17.0672,17.0492,17.0582,126800.0
2011-04-05 13:20:00,18.93,18.93,18.9,18.91,235200.0,17.0582,17.0582,17.0312,17.0402,235200.0
2011-04-05 13:30:00,18.91,18.91,18.89,18.9,171200.0,17.0402,17.0402,17.0222,17.0312,171200.0
2011-04-05 13:40:00,18.9,18.93,18.9,18.91,270400.0,17.0312,17.0582,17.0312,17.0402,270400.0
2011-04-05 13:50:00,18.91,18.92,18.91,18.91,178400.0,17.0402,17.0492,17.0402,17.0402,178400.0
2011-04-05 14:00:00,18.91,18.93,18.89,18.89,313200.0,17.0402,17.0582,17.0222,17.0222,313200.0
2011-04-05 14:10:00,18.89,18.91,18.89,18.91,236000.0,17.0222,17.0402,17.0222,17.0402,236000.0
2011-04-05 14:20:00,18.92,18.94,18.92,18.93,310400.0,17.0492,17.0672,17.0492,17.0582,310400.0
2011-04-05 14:30:00,18.93,18.93,18.92,18.93,307200.0,17.0582,17.0582,17.0492,17.0582,307200.0
2011-04-05 14:40:00,18.93,18.93,18.88,18.9,483200.0,17.0582,17.0582,17.0132,17.0312,483200.0
2011-04-05 14:50:00,18.9,18.93,18.9,18.93,296000.0,17.0312,17.0582,17.0312,17.0582,296000.0
2011-04-05 15:00:00,18.93,18.93,18.89,18.89,422000.0,17.0582,17.0582,17.0222,17.0222,422000.0
2011-04-05 15:10:00,18.89,18.9,18.89,18.89,353600.0,17.0222,17.0312,17.0222,17.0222,353600.0
2011-04-05 15:20:00,18.89,18.92,18.89,18.91,437200.0,17.0222,17.0492,17.0222,17.0402,437200.0
2011-04-05 15:30:00,18.91,18.91,18.88,18.89,496800.0,17.0402,17.0402,17.0132,17.0222,496800.0
2011-04-05 15:40:00,18.89,18.89,18.86,18.88,609200.0,17.0222,17.0222,16.9951,17.0132,609200.0
2011-04-05 15:50:00,18.88,18.91,18.86,18.9,1216400.0,17.0132,17.0402,16.9951,17.0312,1216400.0
2011-04-06 09:30:00,18.93,18.99,18.91,18.98,826000.0,17.0582,17.1123,17.0402,17.1033,826000.0
2011-04-06 09:40:00,18.98,18.98,18.93,18.95,402400.0,17.1033,17.1033,17.0582,17.0762,402400.0
2011-04-06 09:50:00,18.95,18.97,18.92,18.97,508000.0,17.0762,17.0943,17.0492,17.0943,508000.0
2011-04-06 10:00:00,18.96,18.97,18.93,18.94,244800.0,17.0853,17.0943,17.0582,17.0672,244800.0
2011-04-06 10:10:00,18.93,18.96,18.93,18.95,502400.0,17.0582,17.0853,17.0582,17.0762,502400.0
2011-04-06 10:20:00,18.95,18.96,18.94,18.95,448800.0,17.0762,17.0853,17.0672,17.0762,448800.0
2011-04-06 10:30:00,18.94,18.97,18.92,18.93,268800.0,17.0672,17.0943,17.0492,17.0582,268800.0
2011-04-06 10:40:00,18.93,18.96,18.93,18.95,427600.0,17.0582,17.0853,17.0582,17.0762,427600.0
2011-04-06 10:50:00,18.95,18.96,18.94,18.96,584800.0,17.0762,17.0853,17.0672,17.0853,584800.0
2011-04-06 11:00:00,18.96,18.96,18.94,18.94,488400.0,17.0853,17.0853,17.0672,17.0672,488400.0
2011-04-06 11:10:00,18.94,18.96,18.94,18.95,705200.0,17.0672,17.0853,17.0672,17.0762,705200.0
2011-04-06 11:20:00,18.95,18.95,18.93,18.93,499200.0,17.0762,17.0762,17.0582,17.0582,499200.0
2011-04-06 11:30:00,18.93,18.94,18.91,18.92,519600.0,17.0582,17.0672,17.0402,17.0492,519600.0
2011-04-06 11:40:00,18.92,18.92,18.88,18.91,910000.0,17.0492,17.0492,17.0132,17.0402,910000.0
2011-04-06 11:50:00,18.91,18.95,18.9,18.9,705200.0,17.0402,17.0762,17.0312,17.0312,705200.0
2011-04-06 12:00:00,18.9,18.94,18.89,18.93,271200.0,17.0312,17.0672,17.0222,17.0582,271200.0
2011-04-06 12:10:00,18.93,18.97,18.92,18.95,544400.0,17.0582,17.0943,17.0492,17.0762,544400.0
2011-04-06 12:20:00,18.94,18.94,18.91,18.92,473600.0,17.0672,17.0672,17.0402,17.0492,473600.0
2011-04-06 12:30:00,18.92,18.94,18.91,18.92,384000.0,17.0492,17.0672,17.0402,17.0492,384000.0
2011-04-06 12:40:00,18.93,18.94,18.92,18.94,154000.0,17.0582,17.0672,17.0492,17.0672,154000.0
2011-04-06 12:50:00,18.94,18.94,18.93,18.94,149200.0,17.0672,17.0672,17.0582,17.0672,149200.0
2011-04-06 13:00:00,18.94,18.94,18.93,18.94,209600.0,17.0672,17.0672,17.0582,17.0672,209600.0
2011-04-06 13:10:00,18.95,18.96,18.94,18.96,168800.0,17.0762,17.0853,17.0672,17.0853,168800.0
2011-04-06 13:20:00,18.96,18.98,18.96,18.98,301600.0,17.0853,17.1033,17.0853,17.1033,301600.0
2011-04-06 13:30:00,18.98,18.99,18.98,18.98,158000.0,17.1033,17.1123,17.1033,17.1033,158000.0
2011-04-06 13:40:00,18.98,18.99,18.98,18.99,254800.0,17.1033,17.1123,17.1033,17.1123,254800.0
2011-04-06 13:50:00,18.99,19.0,18.98,18.99,286800.0,17.1123,17.1213,17.1033,17.1123,286800.0
2011-04-06 14:00:00,18.99,19.0,18.98,18.98,321600.0,17.1123,17.1213,17.1033,17.1033,321600.0
2011-04-06 14:10:00,18.98,18.98,18.96,18.96,230400.0,17.1033,17.1033,17.0853,17.0853,230400.0
2011-04-06 14:20:00,18.96,18.98,18.96,18.97,302800.0,17.0853,17.1033,17.0853,17.0943,302800.0
2011-04-06 14:30:00,18.97,19.0,18.97,18.98,496400.0,17.0943,17.1213,17.0943,17.1033,496400.0
2011-04-06 14:40:00,18.98,18.99,18.96,18.98,379600.0,17.1033,17.1123,17.0853,17.1033,379600.0
2011-04-06 14:50:00,18.98,18.99,18.97,18.97,241600.0,17.1033,17.1123,17.0943,17.0943,241600.0
2011-04-06 15:00:00,18.98,18.98,18.96,18.97,334000.0,17.1033,17.1033,17.0853,17.0943,334000.0
2011-04-06 15:10:00,18.97,18.98,18.96,18.97,309600.0,17.0943,17.1033,17.0853,17.0943,309600.0
2011-04-06 15:20:00,18.98,18.98,18.94,18.97,454400.0,17.1033,17.1033,17.0672,17.0943,454400.0
2011-04-06 15:30:00,18.97,18.99,18.97,18.99,524800.0,17.0943,17.1123,17.0943,17.1123,524800.0
2011-04-06 15:40:00,18.99,19.0,18.98,19.0,831200.0,17.1123,17.1213,17.1033,17.1213,831200.0
2011-04-06 15:50:00,19.0,19.0,18.98,19.0,1243600.0,17.1213,17.1213,17.1033,17.1213,1243600.0
2011-04-07 09:30:00,19.03,19.06,18.94,19.02,1062400.0,17.1483,17.1754,17.0672,17.1393,1062400.0
2011-04-07 09:40:00,19.02,19.07,19.0,19.06,1016000.0,17.1393,17.1844,17.1213,17.1754,1016000.0
2011-04-07 09:50:00,19.05,19.08,19.03,19.07,959200.0,17.1664,17.1934,17.1483,17.1844,959200.0
2011-04-07 10:00:00,19.07,19.13,19.06,19.11,1037200.0,17.1844,17.2385,17.1754,17.2204,1037200.0
2011-04-07 10:10:00,19.11,19.12,19.06,19.08,444800.0,17.2204,17.2294,17.1754,17.1934,444800.0
2011-04-07 10:20:00,19.08,19.1,19.06,19.08,439200.0,17.1934,17.2114,17.1754,17.1934,439200.0
2011-04-07 10:30:00,19.08,19.08,18.94,19.0,726400.0,17.1934,17.1934,17.0672,17.1213,726400.0
2011-04-07 10:40:00,19.0,19.03,18.93,19.01,489200.0,17.1213,17.1483,17.0582,17.1303,489200.0
2011-04-07 10:50:00,19.02,19.06,19.0,19.06,347200.0,17.1393,17.1754,17.1213,17.1754,347200.0
2011-04-07 11:00:00,19.06,19.06,19.0,19.0,290800.0,17.1754,17.1754,17.1213,17.1213,290800.0
2011-04-07 11:10:00,19.0,19.04,19.0,19.04,313600.0,17.1213,17.1573,17.1213,17.1573,313600.0
2011-04-07 11:20:00,19.03,19.05,19.02,19.03,486800.0,17.1483,17.1664,17.1393,17.1483,486800.0
2011-04-07 11:30:00,19.03,19.05,19.01,19.02,751200.0,17.1483,17.1664,17.1303,17.1393,751200.0
2011-04-07 11:40:00,19.02,19.03,19.0,19.0,298400.0,17.1393,17.1483,17.1213,17.1213,298400.0
2011-04-07 11:50:00,19.01,19.02,18.98,18.98,271200.0,17.1303,17.1393,17.1033,17.1033,271200.0
2011-04-07 12:00:00,18.98,18.99,18.96,18.98,198400.0,17.1033,17.1123,17.0853,17.1033,198400.0
2011-04-07 12:10:00,18.99,19.0,18.98,18.99,221200.0,17.1123,17.1213,17.1033,17.1123,221200.0
2011-04-07 12:20:00,18.99,19.0,18.98,18.98,316000.0,17.1123,17.1213,17.1033,17.1033,316000.0
2011-04-07 12:30:00,18.98,19.01,18.98,19.01,276000.0,17.1033,17.1303,17.1033,17.1303,276000.0
2011-04-07 12:40:00,19.01,19.03,19.0,19.01,428400.0,17.1303,17.1483,17.1213,17.1303,428400.0
2011-04-07 12:50:00,19.01,19.02,18.99,18.99,173600.0,17.1303,17.1393,17.1123,17.1123,173600.0
2011-04-07 13:00:00,18.99,19.0,18.97,19.0,122000.0,17.1123,17.1213,17.0943,17.1213,122000.0
2011-04-07 13:10:00,18.99,19.0,18.97,18.98,162800.0,17.1123,17.1213,17.0943,17.1033,162800.0
2011-04-07 13:20:00,18.98,18.98,18.96,18.96,294000.0,17.1033,17.1033,17.0853,17.0853,294000.0
2011-04-07 13:30:00,18.96,18.99,18.95,18.98,239200.0,17.0853,17.1123,17.0762,17.1033,239200.0
2011-04-07 13:40:00,18.97,18.99,18.96,18.99,357200.0,17.0943,17.1123,17.0853,17.1123,357200.0
2011-04-07 13:50:00,18.99,19.01,18.98,18.99,229600.0,17.1123,17.1303,17.1033,17.1123,229600.0
2011-04-07 14:00:00,18.98,19.01,18.98,19.0,208000.0,17.1033,17.1303,17.1033,17.1213,208000.0
2011-04-07 14:10:00,19.0,19.01,18.99,19.0,320800.0,17.1213,17.1303,17.1123,17.1213,320800.0
2011-04-07 14:20:00,19.0,19.02,18.98,18.98,286800.0,17.1213,17.1393,17.1033,17.1033,286800.0
2011-04-07 14:30:00,18.98,19.01,18.98,19.0,274400.0,17.1033,17.1303,17.1033,17.1213,274400.0
2011-04-07 14:40:00,19.0,19.02,18.99,19.01,470400.0,17.1213,17.1393,17.1123,17.1303,470400.0
2011-04-07 14:50:00,19.01,19.02,19.0,19.0,280000.0,17.1303,17.1393,17.1213,17.1213,280000.0
2011-04-07 15:00:00,19.0,19.05,18.99,19.02,663600.0,17.1213,17.1664,17.1123,17.1393,663600.0
2011-04-07 15:10:00,19.02,19.09,19.01,19.08,1743600.0,17.1393,17.2024,17.1303,17.1934,1743600.0
2011-04-07 15:20:00,19.08,19.1,19.01,19.03,1253600.0,17.1934,17.2114,17.1303,17.1483,1253600.0
2011-04-07 15:30:00,19.03,19.11,19.02,19.11,821600.0,17.1483,17.2204,17.1393,17.2204,821600.0
2011-04-07 15:40:00,19.11,19.14,19.09,19.1,1170000.0,17.2204,17.2475,17.2024,17.2114,1170000.0
2011-04-07 15:50:00,19.1,19.11,19.07,19.1,1154800.0,17.2114,17.2204,17.1844,17.2114,1154800.0
2011-04-08 09:30:00,19.21,19.24,19.14,19.23,1082400.0,17.3105,17.3376,17.2475,17.3286,1082400.0
2011-04-08 09:40:00,19.23,19.3,19.23,19.28,1571200.0,17.3286,17.3916,17.3286,17.3736,1571200.0
2011-04-08 09:50:00,19.28,19.33,19.25,19.31,1036800.0,17.3736,17.4187,17.3466,17.4007,1036800.0
2011-04-08 10:00:00,19.31,19.37,19.31,19.35,1043200.0,17.4007,17.4547,17.4007,17.4367,1043200.0
2011-04-08 10:10:00,19.35,19.43,19.33,19.36,1043200.0,17.4367,17.5088,17.4187,17.4457,1043200.0
2011-04-08 10:20:00,19.36,19.41,19.34,19.36,1339600.0,17.4457,17.4908,17.4277,17.4457,1339600.0
2011-04-08 10:30:00,19.36,19.38,19.31,19.37,918800.0,17.4457,17.4637,17.4007,17.4547,918800.0
2011-04-08 10:40:00,19.37,19.4,19.36,19.38,596000.0,17.4547,17.4818,17.4457,17.4637,596000.0
2011-04-08 10:50:00,19.38,19.38,19.31,19.32,601600.0,17.4637,17.4637,17.4007,17.4097,601600.0
2011-04-08 11:00:00,19.32,19.35,19.26,19.26,499600.0,17.4097,17.4367,17.3556,17.3556,499600.0
2011-04-08 11:10:00,19.26,19.33,19.25,19.33,366000.0,17.3556,17.4187,17.3466,17.4187,366000.0
2011-04-08 11:20:00,19.33,19.35,19.29,19.29,330400.0,17.4187,17.4367,17.3826,17.3826,330400.0
2011-04-08 11:30:00,19.29,19.35,19.28,19.35,568400.0,17.3826,17.4367,17.3736,17.4367,568400.0
2011-04-08 11:40:00,19.34,19.35,19.34,19.34,140800.0,17.4277,17.4367,17.4277,17.4277,140800.0
2011-04-08 11:50:00,19.34,19.38,19.34,19.37,200000.0,17.4277,17.4637,17.4277,17.4547,200000.0
2011-04-08 12:00:00,19.38,19.39,19.36,19.36,335200.0,17.4637,17.4727,17.4457,17.4457,335200.0
2011-04-08 12:10:00,19.36,19.38,19.34,19.37,206800.0,17.4457,17.4637,17.4277,17.4547,206800.0
2011-04-08 12:20:00,19.37,19.4,19.37,19.4,415200.0,17.4547,17.4818,17.4547,17.4818,415200.0
2011-04-08 12:30:00,19.4,19.43,19.39,19.4,375200.0,17.4818,17.5088,17.4727,17.4818,375200.0
2011-04-08 12:40:00,19.4,19.4,19.33,19.33,306000.0,17.4818,17.4818,17.4187,17.4187,306000.0
2011-04-08 12:50:00,19.33,19.33,19.28,19.31,503600.0,17.4187,17.4187,17.3736,17.4007,503600.0
2011-04-08 13:00:00,19.3,19.33,19.3,19.31,275200.0,17.3916,17.4187,17.3916,17.4007,275200.0
2011-04-08 13:10:00,19.31,19.33,19.3,19.33,236800.0,17.4007,17.4187,17.3916,17.4187,236800.0
2011-04-08 13:20:00,19.33,19.35,19.32,19.33,163200.0,17.4187,17.4367,17.4097,17.4187,163200.0
2011-04-08 13:30:00,19.34,19.34,19.29,19.3,190000.0,17.4277,17.4277,17.3826,17.3916,190000.0
2011-04-08 13:40:00,19.3,19.32,19.29,19.29,259200.0,17.3916,17.4097,17.3826,17.3826,259200.0
2011-04-08 13:50:00,19.29,19.3,19.28,19.3,379600.0,17.3826,17.3916,17.3736,17.3916,379600.0
2011-04-08 14:00:00,19.3,19.3,19.28,19.29,260400.0,17.3916,17.3916,17.3736,17.3826,260400.0
2011-04-08 14:10:00,19.29,19.3,19.29,19.3,515600.0,17.3826,17.3916,17.3826,17.3916,515600.0
2011-04-08 14:20:00,19.29,19.3,19.28,19.3,308000.0,17.3826,17.3916,17.3736,17.3916,308000.0
2011-04-08 14:30:00,19.3,19.3,19.24,19.24,521200.0,17.3916,17.3916,17.3376,17.3376,521200.0
2011-04-08 14:40:00,19.24,19.24,19.19,19.2,412400.0,17.3376,17.3376,17.2925,17.3015,412400.0
2011-04-08 14:50:00,19.2,19.22,19.09,19.09,915200.0,17.3015,17.3196,17.2024,17.2024,915200.0
2011-04-08 15:00:00,19.09,19.2,19.08,19.19,715200.0,17.2024,17.3015,17.1934,17.2925,715200.0
2011-04-08 15:10:00,19.19,19.2,19.18,19.19,384000.0,17.2925,17.3015,17.2835,17.2925,384000.0
2011-04-08 15:20:00,19.19,19.21,19.17,19.2,558000.0,17.2925,17.3105,17.2745,17.3015,558000.0
2011-04-08 15:30:00,19.21,19.22,19.16,19.17,851600.0,17.3105,17.3196,17.2655,17.2745,851600.0
2011-04-08 15:40:00,19.16,19.2,19.16,19.18,1091600.0,17.2655,17.3015,17.2655,17.2835,1091600.0
2011-04-08 15:50:00,19.18,19.2,19.17,19.18,1250000.0,17.2835,17.3015,17.2745,17.2835,1250000.0
2011-04-11 09:30:00,19.2,19.4,19.18,19.36,1428000.0,17.3015,17.4818,17.2835,17.4457,1428000.0
2011-04-11 09:40:00,19.36,19.38,19.28,19.36,864800.0,17.4457,17.4637,17.3736,17.4457,864800.0
2011-04-11 09:50:00,19.36,19.43,19.36,19.36,852000.0,17.4457,17.5088,17.4457,17.4457,852000.0
2011-04-11 10:00:00,19.36,19.4,19.34,19.35,747600.0,17.4457,17.4818,17.4277,17.4367,747600.0
2011-04-11 10:10:00,19.35,19.4,19.34,19.38,529600.0,17.4367,17.4818,17.4277,17.4637,529600.0
2011-04-11 10:20:00,19.38,19.42,19.38,19.4,664400.0,17.4637,17.4998,17.4637,17.4818,664400.0
2011-04-11 10:30:00,19.4,19.44,19.39,19.43,597600.0,17.4818,17.5178,17.4727,17.5088,597600.0
2011-04-11 10:40:00,19.43,19.44,19.39,19.43,617200.0,17.5088,17.5178,17.4727,17.5088,617200.0
2011-04-11 10:50:00,19.43,19.43,19.35,19.37,630000.0,17.5088,17.5088,17.4367,17.4547,630000.0
2011-04-11 11:00:00,19.37,19.39,19.31,19.36,525600.0,17.4547,17.4727,17.4007,17.4457,525600.0
2011-04-11 11:10:00,19.36,19.43,19.36,19.42,460400.0,17.4457,17.5088,17.4457,17.4998,460400.0
2011-04-11 11:20:00,19.42,19.42,19.38,19.4,439200.0,17.4998,17.4998,17.4637,17.4818,439200.0
2011-04-11 11:30:00,19.4,19.41,19.36,19.36,378400.0,17.4818,17.4908,17.4457,17.4457,378400.0
2011-04-11 11:40:00,19.36,19.38,19.35,19.36,341200.0,17.4457,17.4637,17.4367,17.4457,341200.0
2011-04-11 11:50:00,19.36,19.37,19.35,19.36,300400.0,17.4457,17.4547,17.4367,17.4457,300400.0
2011-04-11 12:00:00,19.36,19.39,19.36,19.37,298000.0,17.4457,17.4727,17.4457,17.4547,298000.0
2011-04-11 12:10:00,19.37,19.39,19.35,19.36,252400.0,17.4547,17.4727,17.4367,17.4457,252400.0
2011-04-11 12:20:00,19.36,19.42,19.36,19.42,179600.0,17.4457,17.4998,17.4457,17.4998,179600.0
2011-04-11 12:30:00,19.42,19.44,19.41,19.42,289600.0,17.4998,17.5178,17.4908,17.4998,289600.0
2011-04-11 12:40:00,19.42,19.43,19.4,19.41,214800.0,17.4998,17.5088,17.4818,17.4908,214800.0
2011-04-11 12:50:00,19.41,19.42,19.4,19.41,156800.0,17.4908,17.4998,17.4818,17.4908,156800.0
2011-04-11 13:00:00,19.41,19.43,19.38,19.42,263200.0,17.4908,17.5088,17.4637,17.4998,263200.0
2011-04-11 13:10:00,19.42,19.43,19.36,19.38,213200.0,17.4998,17.5088,17.4457,17.4637,213200.0
2011-04-11 13:20:00,19.38,19.4,19.38,19.38,226800.0,17.4637,17.4818,17.4637,17.4637,226800.0
2011-04-11 13:30:00,19.38,19.39,19.37,19.37,164000.0,17.4637,17.4727,17.4547,17.4547,164000.0
2011-04-11 13:40:00,19.37,19.39,19.36,19.38,301600.0,17.4547,17.4727,17.4457,17.4637,301600.0
2011-04-11 13:50:00,19.39,19.39,19.36,19.37,504400.0,17.4727,17.4727,17.4457,17.4547,504400.0
2011-04-11 14:00:00,19.37,19.38,19.36,19.37,228000.0,17.4547,17.4637,17.4457,17.4547,228000.0
2011-04-11 14:10:00,19.36,19.38,19.36,19.37,297600.0,17.4457,17.4637,17.4457,17.4547,297600.0
2011-04-11 14:20:00,19.37,19.37,19.34,19.36,387200.0,17.4547,17.4547,17.4277,17.4457,387200.0
2011-04-11 14:30:00,19.36,19.38,19.34,19.35,268800.0,17.4457,17.4637,17.4277,17.4367,268800.0
2011-04-11 14:40:00,19.35,19.35,19.33,19.34,295600.0,17.4367,17.4367,17.4187,17.4277,295600.0
2011-04-11 14:50:00,19.34,19.34,19.32,19.33,295600.0,17.4277,17.4277,17.4097,17.4187,295600.0
2011-04-11 15:00:00,19.33,19.33,19.28,19.3,312400.0,17.4187,17.4187,17.3736,17.3916,312400.0
2011-04-11 15:10:00,19.3,19.32,19.29,19.31,416800.0,17.3916,17.4097,17.3826,17.4007,416800.0
2011-04-11 15:20:00,19.31,19.33,19.31,19.31,347600.0,17.4007,17.4187,17.4007,17.4007,347600.0
2011-04-11 15:30:00,19.3,19.32,19.3,19.32,345600.0,17.3916,17.4097,17.3916,17.4097,345600.0
2011-04-11 15:40:00,19.32,19.39,19.32,19.39,697200.0,17.4097,17.4727,17.4097,17.4727,697200.0
2011-04-11 15:50:00,19.39,19.44,19.38,19.43,1389200.0,17.4727,17.5178,17.4637,17.5088,1389200.0
2011-04-12 09:30:00,19.23,19.31,19.19,19.24,849200.0,17.3286,17.4007,17.2925,17.3376,849200.0
2011-04-12 09:40:00,19.25,19.4,19.24,19.36,783600.0,17.3466,17.4818,17.3376,17.4457,783600.0
2011-04-12 09:50:00,19.36,19.4,19.27,19.29,511600.0,17.4457,17.4818,17.3646,17.3826,511600.0
2011-04-12 10:00:00,19.29,19.39,19.25,19.29,1165200.0,17.3826,17.4727,17.3466,17.3826,1165200.0
2011-04-12 10:10:00,19.28,19.32,19.27,19.29,913200.0,17.3736,17.4097,17.3646,17.3826,913200.0
2011-04-12 10:20:00,19.29,19.31,19.24,19.28,620400.0,17.3826,17.4007,17.3376,17.3736,620400.0
2011-04-12 10:30:00,19.28,19.33,19.28,19.32,628000.0,17.3736,17.4187,17.3736,17.4097,628000.0
2011-04-12 10:40:00,19.32,19.34,19.31,19.33,400800.0,17.4097,17.4277,17.4007,17.4187,400800.0
2011-04-12 10:50:00,19.33,19.36,19.31,19.31,662800.0,17.4187,17.4457,17.4007,17.4007,662800.0
2011-04-12 11:00:00,19.31,19.34,19.29,19.29,364000.0,17.4007,17.4277,17.3826,17.3826,364000.0
2011-04-12 11:10:00,19.3,19.31,19.24,19.25,348800.0,17.3916,17.4007,17.3376,17.3466,348800.0
2011-04-12 11:20:00,19.24,19.25,19.19,19.24,378400.0,17.3376,17.3466,17.2925,17.3376,378400.0
2011-04-12 11:30:00,19.24,19.26,19.21,19.26,331200.0,17.3376,17.3556,17.3105,17.3556,331200.0
2011-04-12 11:40:00,19.26,19.3,19.25,19.28,335600.0,17.3556,17.3916,17.3466,17.3736,335600.0
2011-04-12 11:50:00,19.28,19.3,19.27,19.29,204400.0,17.3736,17.3916,17.3646,17.3826,204400.0
2011-04-12 12:00:00,19.29,19.31,19.29,19.3,402400.0,17.3826,17.4007,17.3826,17.3916,402400.0
2011-04-12 12:10:00,19.3,19.31,19.29,19.3,338000.0,17.3916,17.4007,17.3826,17.3916,338000.0
2011-04-12 12:20:00,19.3,19.31,19.28,19.29,317600.0,17.3916,17.4007,17.3736,17.3826,317600.0
2011-04-12 12:30:00,19.3,19.3,19.22,19.24,322000.0,17.3916,17.3916,17.3196,17.3376,322000.0
2011-04-12 12:40:00,19.24,19.27,19.24,19.25,370000.0,17.3376,17.3646,17.3376,17.3466,370000.0
2011-04-12 12:50:00,19.25,19.27,19.25,19.25,134800.0,17.3466,17.3646,17.3466,17.3466,134800.0
2011-04-12 13:00:00,19.25,19.29,19.25,19.27,298800.0,17.3466,17.3826,17.3466,17.3646,298800.0
2011-04-12 13:10:00,19.27,19.29,19.25,19.28,244400.0,17.3646,17.3826,17.3466,17.3736,244400.0
2011-04-12 13:20:00,19.28,19.3,19.28,19.3,214800.0,17.3736,17.3916,17.3736,17.3916,214800.0
2011-04-12 13:30:00,19.3,19.3,19.25,19.26,407200.0,17.3916,17.3916,17.3466,17.3556,407200.0
2011-04-12 13:40:00,19.26,19.3,19.25,19.29,345600.0,17.3556,17.3916,17.3466,17.3826,345600.0
2011-04-12 13:50:00,19.29,19.32,19.28,19.3,321600.0,17.3826,17.4097,17.3736,17.3916,321600.0
2011-04-12 14:00:00,19.3,19.33,19.3,19.33,414000.0,17.3916,17.4187,17.3916,17.4187,414000.0
2011-04-12 14:10:00,19.33,19.33,19.3,19.31,286400.0,17.4187,17.4187,17.3916,17.4007,286400.0
2011-04-12 14:20:00,19.31,19.35,19.3,19.35,331600.0,17.4007,17.4367,17.3916,17.4367,331600.0
2011-04-12 14:30:00,19.35,19.37,19.35,19.35,711600.0,17.4367,17.4547,17.4367,17.4367,711600.0
2011-04-12 14:40:00,19.35,19.37,19.34,19.35,384800.0,17.4367,17.4547,17.4277,17.4367,384800.0
2011-04-12 14:50:00,19.35,19.35,19.31,19.32,361200.0,17.4367,17.4367,17.4007,17.4097,361200.0
2011-04-12 15:00:00,19.32,19.32,19.27,19.27,649600.0,17.4097,17.4097,17.3646,17.3646,649600.0
2011-04-12 15:10:00,19.27,19.3,19.27,19.29,418400.0,17.3646,17.3916,17.3646,17.3826,418400.0
2011-04-12 15:20:00,19.29,19.3,19.27,19.28,892800.0,17.3826,17.3916,17.3646,17.3736,892800.0
2011-04-12 15:30:00,19.28,19.28,19.25,19.26,832000.0,17.3736,17.3736,17.3466,17.3556,832000.0
2011-04-12 15:40:00,19.26,19.29,19.25,19.28,713600.0,17.3556,17.3826,17.3466,17.3736,713600.0
2011-04-12 15:50:00,19.28,19.31,19.25,19.26,1586400.0,17.3736,17.4007,17.3466,17.3556,1586400.0
2011-04-13 09:30:00,19.34,19.39,19.31,19.38,764800.0,17.4277,17.4727,17.4007,17.4637,764800.0
2011-04-13 09:40:00,19.39,19.41,19.35,19.38,480000.0,17.4727,17.4908,17.4367,17.4637,480000.0
2011-04-13 09:50:00,19.38,19.47,19.37,19.44,549600.0,17.4637,17.5448,17.4547,17.5178,549600.0
2011-04-13 10:00:00,19.44,19.45,19.37,19.4,864000.0,17.5178,17.5268,17.4547,17.4818,864000.0
2011-04-13 10:10:00,19.4,19.46,19.39,19.43,386800.0,17.4818,17.5358,17.4727,17.5088,386800.0
2011-04-13 10:20:00,19.44,19.48,19.4,19.47,555600.0,17.5178,17.5538,17.4818,17.5448,555600.0
2011-04-13 10:30:00,19.47,19.47,19.43,19.45,304000.0,17.5448,17.5448,17.5088,17.5268,304000.0
2011-04-13 10:40:00,19.45,19.49,19.44,19.48,602800.0,17.5268,17.5629,17.5178,17.5538,602800.0
2011-04-13 10:50:00,19.48,19.49,19.47,19.48,329600.0,17.5538,17.5629,17.5448,17.5538,329600.0
2011-04-13 11:00:00,19.48,19.49,19.47,19.49,377200.0,17.5538,17.5629,17.5448,17.5629,377200.0
2011-04-13 11:10:00,19.49,19.5,19.47,19.49,579200.0,17.5629,17.5719,17.5448,17.5629,579200.0
2011-04-13 11:20:00,19.5,19.5,19.47,19.48,347200.0,17.5719,17.5719,17.5448,17.5538,347200.0
2011-04-13 11:30:00,19.47,19.49,19.45,19.45,253600.0,17.5448,17.5629,17.5268,17.5268,253600.0
2011-04-13 11:40:00,19.44,19.46,19.39,19.4,301200.0,17.5178,17.5358,17.4727,17.4818,301200.0
2011-04-13 11:50:00,19.4,19.41,19.36,19.36,417200.0,17.4818,17.4908,17.4457,17.4457,417200.0
2011-04-13 12:00:00,19.36,19.38,19.35,19.38,378800.0,17.4457,17.4637,17.4367,17.4637,378800.0
2011-04-13 12:10:00,19.39,19.4,19.38,19.38,180800.0,17.4727,17.4818,17.4637,17.4637,180800.0
2011-04-13 12:20:00,19.38,19.4,19.38,19.38,238400.0,17.4637,17.4818,17.4637,17.4637,238400.0
2011-04-13 12:30:00,19.38,19.38,19.32,19.34,399200.0,17.4637,17.4637,17.4097,17.4277,399200.0
2011-04-13 12:40:00,19.34,19.38,19.32,19.36,328000.0,17.4277,17.4637,17.4097,17.4457,328000.0
2011-04-13 12:50:00,19.37,19.39,19.35,19.36,168800.0,17.4547,17.4727,17.4367,17.4457,168800.0
2011-04-13 13:00:00,19.36,19.39,19.35,19.38,288000.0,17.4457,17.4727,17.4367,17.4637,288000.0
2011-04-13 13:10:00,19.37,19.4,19.36,19.38,182000.0,17.4547,17.4818,17.4457,17.4637,182000.0
2011-04-13 13:20:00,19.38,19.39,19.38,19.38,169600.0,17.4637,17.4727,17.4637,17.4637,169600.0
2011-04-13 13:30:00,19.38,19.4,19.37,19.38,147200.0,17.4637,17.4818,17.4547,17.4637,147200.0
2011-04-13 13:40:00,19.38,19.39,19.37,19.38,195600.0,17.4637,17.4727,17.4547,17.4637,195600.0
2011-04-13 13:50:00,19.38,19.38,19.36,19.37,506800.0,17.4637,17.4637,17.4457,17.4547,506800.0
2011-04-13 14:00:00,19.38,19.38,19.35,19.35,252800.0,17.4637,17.4637,17.4367,17.4367,252800.0
2011-04-13 14:10:00,19.35,19.36,19.32,19.33,346800.0,17.4367,17.4457,17.4097,17.4187,346800.0
2011-04-13 14:20:00,19.33,19.39,19.33,19.38,273200.0,17.4187,17.4727,17.4187,17.4637,273200.0
2011-04-13 14:30:00,19.38,19.39,19.36,19.36,235200.0,17.4637,17.4727,17.4457,17.4457,235200.0
2011-04-13 14:40:00,19.36,19.37,19.32,19.33,340000.0,17.4457,17.4547,17.4097,17.4187,340000.0
2011-04-13 14:50:00,19.33,19.34,19.31,19.32,275200.0,17.4187,17.4277,17.4007,17.4097,275200.0
2011-04-13 15:00:00,19.32,19.35,19.32,19.32,374000.0,17.4097,17.4367,17.4097,17.4097,374000.0
2011-04-13 15:10:00,19.32,19.34,19.3,19.34,354400.0,17.4097,17.4277,17.3916,17.4277,354400.0
2011-04-13 15:20:00,19.34,19.36,19.33,19.34,335200.0,17.4277,17.4457,17.4187,17.4277,335200.0
2011-04-13 15:30:00,19.34,19.36,19.32,19.36,393600.0,17.4277,17.4457,17.4097,17.4457,393600.0
2011-04-13 15:40:00,19.36,19.38,19.35,19.35,697200.0,17.4457,17.4637,17.4367,17.4367,697200.0
2011-04-13 15:50:00,19.35,19.38,19.34,19.37,1014800.0,17.4367,17.4637,17.4277,17.4547,1014800.0
2011-04-14 09:30:00,19.29,19.32,19.15,19.23,890000.0,17.3826,17.4097,17.2565,17.3286,890000.0
2011-04-14 09:40:00,19.23,19.24,19.08,19.1,764800.0,17.3286,17.3376,17.1934,17.2114,764800.0
2011-04-14 09:50:00,19.09,19.17,19.08,19.15,390800.0,17.2024,17.2745,17.1934,17.2565,390800.0
2011-04-14 10:00:00,19.15,19.15,19.09,19.1,302800.0,17.2565,17.2565,17.2024,17.2114,302800.0
2011-04-14 10:10:00,19.1,19.11,19.08,19.09,363600.0,17.2114,17.2204,17.1934,17.2024,363600.0
2011-04-14 10:20:00,19.09,19.1,19.04,19.06,663600.0,17.2024,17.2114,17.1573,17.1754,663600.0
2011-04-14 10:30:00,19.06,19.08,19.05,19.07,377200.0,17.1754,17.1934,17.1664,17.1844,377200.0
2011-04-14 10:40:00,19.07,19.1,19.06,19.09,348800.0,17.1844,17.2114,17.1754,17.2024,348800.0
2011-04-14 10:50:00,19.09,19.12,19.08,19.1,324800.0,17.2024,17.2294,17.1934,17.2114,324800.0
2011-04-14 11:00:00,19.1,19.14,19.1,19.14,281600.0,17.2114,17.2475,17.2114,17.2475,281600.0
2011-04-14 11:10:00,19.13,19.14,19.09,19.12,496000.0,17.2385,17.2475,17.2024,17.2294,496000.0
2011-04-14 11:20:00,19.12,19.14,19.1,19.13,216800.0,17.2294,17.2475,17.2114,17.2385,216800.0
2011-04-14 11:30:00,19.13,19.14,19.1,19.11,294000.0,17.2385,17.2475,17.2114,17.2204,294000.0
2011-04-14 11:40:00,19.1,19.11,19.08,19.09,308400.0,17.2114,17.2204,17.1934,17.2024,308400.0
2011-04-14 11:50:00,19.09,19.14,19.09,19.13,152400.0,17.2024,17.2475,17.2024,17.2385,152400.0
2011-04-14 12:00:00,19.14,19.15,19.11,19.13,152800.0,17.2475,17.2565,17.2204,17.2385,152800.0
2011-04-14 12:10:00,19.13,19.18,19.13,19.15,232400.0,17.2385,17.2835,17.2385,17.2565,232400.0
2011-04-14 12:20:00,19.15,19.15,19.13,19.15,111200.0,17.2565,17.2565,17.2385,17.2565,111200.0
2011-04-14 12:30:00,19.16,19.16,19.13,19.13,146000.0,17.2655,17.2655,17.2385,17.2385,146000.0
2011-04-14 12:40:00,19.13,19.14,19.11,19.13,116000.0,17.2385,17.2475,17.2204,17.2385,116000.0
2011-04-14 12:50:00,19.14,19.15,19.12,19.14,564400.0,17.2475,17.2565,17.2294,17.2475,564400.0
2011-04-14 13:00:00,19.14,19.17,19.13,19.16,183600.0,17.2475,17.2745,17.2385,17.2655,183600.0
2011-04-14 13:10:00,19.16,19.16,19.13,19.13,173200.0,17.2655,17.2655,17.2385,17.2385,173200.0
2011-04-14 13:20:00,19.14,19.16,19.14,19.16,134000.0,17.2475,17.2655,17.2475,17.2655,134000.0
2011-04-14 13:30:00,19.16,19.17,19.14,19.14,172800.0,17.2655,17.2745,17.2475,17.2475,172800.0
2011-04-14 13:40:00,19.14,19.14,19.1,19.11,157200.0,17.2475,17.2475,17.2114,17.2204,157200.0
2011-04-14 13:50:00,19.11,19.13,19.11,19.12,279200.0,17.2204,17.2385,17.2204,17.2294,279200.0
2011-04-14 14:00:00,19.12,19.14,19.12,19.12,273200.0,17.2294,17.2475,17.2294,17.2294,273200.0
2011-04-14 14:10:00,19.12,19.12,19.11,19.12,379600.0,17.2294,17.2294,17.2204,17.2294,379600.0
2011-04-14 14:20:00,19.12,19.13,19.1,19.11,260400.0,17.2294,17.2385,17.2114,17.2204,260400.0
2011-04-14 14:30:00,19.11,19.11,19.07,19.08,705600.0,17.2204,17.2204,17.1844,17.1934,705600.0
2011-04-14 14:40:00,19.09,19.09,19.07,19.08,287600.0,17.2024,17.2024,17.1844,17.1934,287600.0
2011-04-14 14:50:00,19.08,19.09,19.07,19.08,265200.0,17.1934,17.2024,17.1844,17.1934,265200.0
2011-04-14 15:00:00,19.08,19.12,19.07,19.11,438400.0,17.1934,17.2294,17.1844,17.2204,438400.0
2011-04-14 15:10:00,19.11,19.13,19.1,19.12,305600.0,17.2204,17.2385,17.2114,17.2294,305600.0
2011-04-14 15:20:00,19.12,19.13,19.08,19.08,352800.0,17.2294,17.2385,17.1934,17.1934,352800.0
2011-04-14 15:30:00,19.08,19.09,19.07,19.09,519200.0,17.1934,17.2024,17.1844,17.2024,519200.0
2011-04-14 15:40:00,19.09,19.09,19.04,19.07,896800.0,17.2024,17.2024,17.1573,17.1844,896800.0
2011-04-14 15:50:00,19.08,19.11,19.06,19.08,1414800.0,17.1934,17.2204,17.1754,17.1934,1414800.0
2011-04-15 09:30:00,19.12,19.21,19.1,19.13,1570800.0,17.2294,17.3105,17.2114,17.2385,1570800.0
2011-04-15 09:40:00,19.13,19.13,19.08,19.11,406400.0,17.2385,17.2385,17.1934,17.2204,406400.0
2011-04-15 09:50:00,19.11,19.14,19.09,19.1,278000.0,17.2204,17.2475,17.2024,17.2114,278000.0
2011-04-15 10:00:00,19.11,19.16,19.09,19.13,807600.0,17.2204,17.2655,17.2024,17.2385,807600.0
2011-04-15 10:10:00,19.13,19.17,19.13,19.16,369200.0,17.2385,17.2745,17.2385,17.2655,369200.0
2011-04-15 10:20:00,19.16,19.22,19.15,19.21,390000.0,17.2655,17.3196,17.2565,17.3105,390000.0
2011-04-15 10:30:00,19.21,19.25,19.18,19.23,588800.0,17.3105,17.3466,17.2835,17.3286,588800.0
2011-04-15 10:40:00,19.23,19.25,19.16,19.17,511200.0,17.3286,17.3466,17.2655,17.2745,511200.0
2011-04-15 10:50:00,19.17,19.21,19.16,19.18,359200.0,17.2745,17.3105,17.2655,17.2835,359200.0
2011-04-15 11:00:00,19.18,19.2,19.16,19.17,145600.0,17.2835,17.3015,17.2655,17.2745,145600.0
2011-04-15 11:10:00,19.17,19.18,19.15,19.15,199200.0,17.2745,17.2835,17.2565,17.2565,199200.0
2011-04-15 11:20:00,19.15,19.17,19.14,19.14,298400.0,17.2565,17.2745,17.2475,17.2475,298400.0
2011-04-15 11:30:00,19.14,19.17,19.14,19.16,126000.0,17.2475,17.2745,17.2475,17.2655,126000.0
2011-04-15 11:40:00,19.16,19.17,19.15,19.16,158400.0,17.2655,17.2745,17.2565,17.2655,158400.0
2011-04-15 11:50:00,19.16,19.17,19.14,19.16,124400.0,17.2655,17.2745,17.2475,17.2655,124400.0
2011-04-15 12:00:00,19.16,19.18,19.16,19.17,57200.0,17.2655,17.2835,17.2655,17.2745,57200.0
2011-04-15 12:10:00,19.17,19.22,19.17,19.22,264400.0,17.2745,17.3196,17.2745,17.3196,264400.0
2011-04-15 12:20:00,19.21,19.22,19.19,19.22,143200.0,17.3105,17.3196,17.2925,17.3196,143200.0
2011-04-15 12:30:00,19.22,19.24,19.21,19.24,268400.0,17.3196,17.3376,17.3105,17.3376,268400.0
2011-04-15 12:40:00,19.24,19.25,19.23,19.25,186800.0,17.3376,17.3466,17.3286,17.3466,186800.0
2011-04-15 12:50:00,19.25,19.25,19.22,19.24,347200.0,17.3466,17.3466,17.3196,17.3376,347200.0
2011-04-15 13:00:00,19.24,19.24,19.1,19.11,1089600.0,17.3376,17.3376,17.2114,17.2204,1089600.0
2011-04-15 13:10:00,19.11,19.16,19.09,19.14,437600.0,17.2204,17.2655,17.2024,17.2475,437600.0
2011-04-15 13:20:00,19.14,19.14,19.02,19.03,806800.0,17.2475,17.2475,17.1393,17.1483,806800.0
2011-04-15 13:30:00,19.03,19.1,19.03,19.09,324000.0,17.1483,17.2114,17.1483,17.2024,324000.0
2011-04-15 13:40:00,19.1,19.11,19.07,19.08,255600.0,17.2114,17.2204,17.1844,17.1934,255600.0
2011-04-15 13:50:00,19.08,19.09,19.06,19.06,232800.0,17.1934,17.2024,17.1754,17.1754,232800.0
2011-04-15 14:00:00,19.06,19.13,19.06,19.09,288800.0,17.1754,17.2385,17.1754,17.2024,288800.0
2011-04-15 14:10:00,19.09,19.09,19.05,19.05,207600.0,17.2024,17.2024,17.1664,17.1664,207600.0
2011-04-15 14:20:00,19.06,19.08,19.05,19.07,285600.0,17.1754,17.1934,17.1664,17.1844,285600.0
2011-04-15 14:30:00,19.07,19.13,19.07,19.11,282000.0,17.1844,17.2385,17.1844,17.2204,282000.0
2011-04-15 14:40:00,19.11,19.13,19.11,19.12,326400.0,17.2204,17.2385,17.2204,17.2294,326400.0
2011-04-15 14:50:00,19.12,19.14,19.11,19.13,304400.0,17.2294,17.2475,17.2204,17.2385,304400.0
2011-04-15 15:00:00,19.13,19.14,19.11,19.12,194000.0,17.2385,17.2475,17.2204,17.2294,194000.0
2011-04-15 15:10:00,19.12,19.13,19.05,19.05,279600.0,17.2294,17.2385,17.1664,17.1664,279600.0
2011-04-15 15:20:00,19.05,19.06,19.02,19.02,666000.0,17.1664,17.1754,17.1393,17.1393,666000.0
2011-04-15 15:30:00,19.02,19.05,19.02,19.05,480400.0,17.1393,17.1664,17.1393,17.1664,480400.0
2011-04-15 15:40:00,19.06,19.08,19.05,19.06,577200.0,17.1754,17.1934,17.1664,17.1754,577200.0
2011-04-15 15:50:00,19.06,19.12,19.06,19.12,1742400.0,17.1754,17.2294,17.1754,17.2294,1742400.0
2011-04-18 09:30:00,18.9,18.98,18.89,18.93,648400.0,17.0312,17.1033,17.0222,17.0582,648400.0
2011-04-18 09:40:00,18.93,19.08,18.92,19.04,580800.0,17.0582,17.1934,17.0492,17.1573,580800.0
2011-04-18 09:50:00,19.04,19.08,18.99,19.05,377200.0,17.1573,17.1934,17.1123,17.1664,377200.0
2011-04-18 10:00:00,19.05,19.06,18.97,18.98,604800.0,17.1664,17.1754,17.0943,17.1033,604800.0
2011-04-18 10:10:00,18.98,19.04,18.96,19.04,454400.0,17.1033,17.1573,17.0853,17.1573,454400.0
2011-04-18 10:20:00,19.04,19.07,18.99,19.01,359600.0,17.1573,17.1844,17.1123,17.1303,359600.0
2011-04-18 10:30:00,19.01,19.03,18.97,18.98,258000.0,17.1303,17.1483,17.0943,17.1033,258000.0
2011-04-18 10:40:00,18.97,18.98,18.91,18.94,552400.0,17.0943,17.1033,17.0402,17.0672,552400.0
2011-04-18 10:50:00,18.94,18.96,18.92,18.93,327200.0,17.0672,17.0853,17.0492,17.0582,327200.0
2011-04-18 11:00:00,18.92,18.96,18.9,18.95,409600.0,17.0492,17.0853,17.0312,17.0762,409600.0
2011-04-18 11:10:00,18.95,18.98,18.92,18.93,342000.0,17.0762,17.1033,17.0492,17.0582,342000.0
2011-04-18 11:20:00,18.93,18.96,18.93,18.96,258400.0,17.0582,17.0853,17.0582,17.0853,258400.0
2011-04-18 11:30:00,18.96,18.98,18.93,18.95,364800.0,17.0853,17.1033,17.0582,17.0762,364800.0
2011-04-18 11:40:00,18.95,18.97,18.88,18.89,442800.0,17.0762,17.0943,17.0132,17.0222,442800.0
2011-04-18 11:50:00,18.9,18.91,18.88,18.88,203200.0,17.0312,17.0402,17.0132,17.0132,203200.0
2011-04-18 12:00:00,18.88,18.92,18.86,18.91,394000.0,17.0132,17.0492,16.9951,17.0402,394000.0
2011-04-18 12:10:00,18.91,18.92,18.9,18.9,147200.0,17.0402,17.0492,17.0312,17.0312,147200.0
2011-04-18 12:20:00,18.9,18.92,18.88,18.88,180000.0,17.0312,17.0492,17.0132,17.0132,180000.0
2011-04-18 12:30:00,18.89,18.89,18.87,18.88,190800.0,17.0222,17.0222,17.0042,17.0132,190800.0
2011-04-18 12:40:00,18.88,18.9,18.86,18.9,153200.0,17.0132,17.0312,16.9951,17.0312,153200.0
2011-04-18 12:50:00,18.89,18.91,18.88,18.91,210000.0,17.0222,17.0402,17.0132,17.0402,210000.0
2011-04-18 13:00:00,18.91,18.91,18.89,18.9,150800.0,17.0402,17.0402,17.0222,17.0312,150800.0
2011-04-18 13:10:00,18.9,18.9,18.86,18.87,233600.0,17.0312,17.0312,16.9951,17.0042,233600.0
2011-04-18 13:20:00,18.88,18.9,18.86,18.9,228400.0,17.0132,17.0312,16.9951,17.0312,228400.0
2011-04-18 13:30:00,18.9,18.92,18.9,18.92,135600.0,17.0312,17.0492,17.0312,17.0492,135600.0
2011-04-18 13:40:00,18.92,18.93,18.9,18.91,226400.0,17.0492,17.0582,17.0312,17.0402,226400.0
2011-04-18 13:50:00,18.91,18.93,18.9,18.93,224400.0,17.0402,17.0582,17.0312,17.0582,224400.0
2011-04-18 14:00:00,18.93,18.93,18.91,18.93,340400.0,17.0582,17.0582,17.0402,17.0582,340400.0
2011-04-18 14:10:00,18.93,18.95,18.92,18.95,267200.0,17.0582,17.0762,17.0492,17.0762,267200.0
2011-04-18 14:20:00,18.95,18.95,18.93,18.94,461600.0,17.0762,17.0762,17.0582,17.0672,461600.0
2011-04-18 14:30:00,18.94,18.95,18.92,18.95,250000.0,17.0672,17.0762,17.0492,17.0762,250000.0
2011-04-18 14:40:00,18.95,18.99,18.93,18.96,500400.0,17.0762,17.1123,17.0582,17.0853,500400.0
2011-04-18 14:50:00,18.96,18.96,18.93,18.94,269200.0,17.0853,17.0853,17.0582,17.0672,269200.0
2011-04-18 15:00:00,18.94,18.97,18.93,18.93,305600.0,17.0672,17.0943,17.0582,17.0582,305600.0
2011-04-18 15:10:00,18.93,19.0,18.93,19.0,305600.0,17.0582,17.1213,17.0582,17.1213,305600.0
2011-04-18 15:20:00,19.0,19.01,18.96,18.96,289600.0,17.1213,17.1303,17.0853,17.0853,289600.0
2011-04-18 15:30:00,18.97,18.97,18.9,18.92,680800.0,17.0943,17.0943,17.0312,17.0492,680800.0
2011-04-18 15:40:00,18.92,18.93,18.88,18.92,745200.0,17.0492,17.0582,17.0132,17.0492,745200.0
2011-04-18 15:50:00,18.92,18.94,18.89,18.92,1490400.0,17.0492,17.0672,17.0222,17.0492,1490400.0
2011-04-19 09:30:00,18.87,18.97,18.86,18.9,634000.0,17.0042,17.0943,16.9951,17.0312,634000.0
2011-04-19 09:40:00,18.9,18.92,18.82,18.85,403200.0,17.0312,17.0492,16.9591,16.9861,403200.0
2011-04-19 09:50:00,18.85,18.86,18.8,18.81,689200.0,16.9861,16.9951,16.9411,16.9501,689200.0
2011-04-19 10:00:00,18.81,18.83,18.79,18.83,344000.0,16.9501,16.9681,16.9321,16.9681,344000.0
2011-04-19 10:10:00,18.83,18.93,18.83,18.93,446400.0,16.9681,17.0582,16.9681,17.0582,446400.0
2011-04-19 10:20:00,18.92,18.97,18.91,18.96,214400.0,17.0492,17.0943,17.0402,17.0853,214400.0
2011-04-19 10:30:00,18.96,18.99,18.9,18.9,444400.0,17.0853,17.1123,17.0312,17.0312,444400.0
2011-04-19 10:40:00,18.9,18.94,18.89,18.92,182000.0,17.0312,17.0672,17.0222,17.0492,182000.0
2011-04-19 10:50:00,18.93,18.93,18.87,18.87,314400.0,17.0582,17.0582,17.0042,17.0042,314400.0
2011-04-19 11:00:00,18.87,18.89,18.85,18.85,186400.0,17.0042,17.0222,16.9861,16.9861,186400.0
2011-04-19 11:10:00,18.85,18.86,18.82,18.83,240800.0,16.9861,16.9951,16.9591,16.9681,240800.0
2011-04-19 11:20:00,18.83,18.84,18.8,18.81,378400.0,16.9681,16.9771,16.9411,16.9501,378400.0
2011-04-19 11:30:00,18.81,18.86,18.81,18.83,130800.0,16.9501,16.9951,16.9501,16.9681,130800.0
2011-04-19 11:40:00,18.83,18.83,18.81,18.83,282000.0,16.9681,16.9681,16.9501,16.9681,282000.0
2011-04-19 11:50:00,18.83,18.86,18.82,18.85,253600.0,16.9681,16.9951,16.9591,16.9861,253600.0
2011-04-19 12:00:00,18.85,18.86,18.84,18.85,227600.0,16.9861,16.9951,16.9771,16.9861,227600.0
2011-04-19 12:10:00,18.85,18.88,18.84,18.88,180000.0,16.9861,17.0132,16.9771,17.0132,180000.0
2011-04-19 12:20:00,18.88,18.91,18.88,18.91,186400.0,17.0132,17.0402,17.0132,17.0402,186400.0
2011-04-19 12:30:00,18.91,18.95,18.89,18.95,434400.0,17.0402,17.0762,17.0222,17.0762,434400.0
2011-04-19 12:40:00,18.95,18.96,18.93,18.93,127200.0,17.0762,17.0853,17.0582,17.0582,127200.0
2011-04-19 12:50:00,18.93,18.96,18.92,18.92,388400.0,17.0582,17.0853,17.0492,17.0492,388400.0
2011-04-19 13:00:00,18.91,18.94,18.9,18.92,251600.0,17.0402,17.0672,17.0312,17.0492,251600.0
2011-04-19 13:10:00,18.92,18.94,18.91,18.92,387600.0,17.0492,17.0672,17.0402,17.0492,387600.0
2011-04-19 13:20:00,18.92,18.94,18.91,18.92,993600.0,17.0492,17.0672,17.0402,17.0492,993600.0
2011-04-19 13:30:00,18.92,18.93,18.91,18.92,327200.0,17.0492,17.0582,17.0402,17.0492,327200.0
2011-04-19 13:40:00,18.93,18.94,18.91,18.92,418400.0,17.0582,17.0672,17.0402,17.0492,418400.0
2011-04-19 13:50:00,18.93,18.93,18.89,18.9,159600.0,17.0582,17.0582,17.0222,17.0312,159600.0
2011-04-19 14:00:00,18.9,18.95,18.9,18.95,323600.0,17.0312,17.0762,17.0312,17.0762,323600.0
2011-04-19 14:10:00,18.95,18.95,18.92,18.94,112400.0,17.0762,17.0762,17.0492,17.0672,112400.0
2011-04-19 14:20:00,18.94,18.96,18.93,18.95,584400.0,17.0672,17.0853,17.0582,17.0762,584400.0
2011-04-19 14:30:00,18.95,18.99,18.94,18.98,231600.0,17.0762,17.1123,17.0672,17.1033,231600.0
2011-04-19 14:40:00,18.98,19.0,18.96,18.98,238800.0,17.1033,17.1213,17.0853,17.1033,238800.0
2011-04-19 14:50:00,18.98,18.98,18.94,18.94,326400.0,17.1033,17.1033,17.0672,17.0672,326400.0
2011-04-19 15:00:00,18.94,18.97,18.93,18.95,433600.0,17.0672,17.0943,17.0582,17.0762,433600.0
2011-04-19 15:10:00,18.95,18.97,18.95,18.96,254000.0,17.0762,17.0943,17.0762,17.0853,254000.0
2011-04-19 15:20:00,18.96,18.96,18.94,18.95,252800.0,17.0853,17.0853,17.0672,17.0762,252800.0
2011-04-19 15:30:00,18.95,18.96,18.94,18.94,222400.0,17.0762,17.0853,17.0672,17.0672,222400.0
2011-04-19 15:40:00,18.95,18.96,18.92,18.94,531200.0,17.0762,17.0853,17.0492,17.0672,531200.0
2011-04-19 15:50:00,18.94,18.99,18.93,18.98,922800.0,17.0672,17.1123,17.0582,17.1033,922800.0
2011-04-20 09:30:00,19.15,19.18,19.1,19.16,1068800.0,17.2565,17.2835,17.2114,17.2655,1068800.0
2011-04-20 09:40:00,19.17,19.21,19.16,19.17,565600.0,17.2745,17.3105,17.2655,17.2745,565600.0
2011-04-20 09:50:00,19.16,19.25,19.16,19.25,626400.0,17.2655,17.3466,17.2655,17.3466,626400.0
2011-04-20 10:00:00,19.25,19.32,19.23,19.31,547600.0,17.3466,17.4097,17.3286,17.4007,547600.0
2011-04-20 10:10:00,19.31,19.35,19.29,19.33,452000.0,17.4007,17.4367,17.3826,17.4187,452000.0
2011-04-20 10:20:00,19.33,19.39,19.32,19.36,715600.0,17.4187,17.4727,17.4097,17.4457,715600.0
2011-04-20 10:30:00,19.36,19.39,19.35,19.39,638800.0,17.4457,17.4727,17.4367,17.4727,638800.0
2011-04-20 10:40:00,19.39,19.47,19.39,19.42,563200.0,17.4727,17.5448,17.4727,17.4998,563200.0
2011-04-20 10:50:00,19.42,19.48,19.41,19.47,445200.0,17.4998,17.5538,17.4908,17.5448,445200.0
2011-04-20 11:00:00,19.47,19.47,19.42,19.42,330400.0,17.5448,17.5448,17.4998,17.4998,330400.0
2011-04-20 11:10:00,19.42,19.43,19.39,19.39,315600.0,17.4998,17.5088,17.4727,17.4727,315600.0
2011-04-20 11:20:00,19.39,19.42,19.39,19.41,303600.0,17.4727,17.4998,17.4727,17.4908,303600.0
2011-04-20 11:30:00,19.42,19.43,19.39,19.4,218000.0,17.4998,17.5088,17.4727,17.4818,218000.0
2011-04-20 11:40:00,19.4,19.44,19.4,19.42,210800.0,17.4818,17.5178,17.4818,17.4998,210800.0
2011-04-20 11:50:00,19.42,19.44,19.42,19.42,250800.0,17.4998,17.5178,17.4998,17.4998,250800.0
2011-04-20 12:00:00,19.42,19.44,19.41,19.43,192000.0,17.4998,17.5178,17.4908,17.5088,192000.0
2011-04-20 12:10:00,19.43,19.44,19.39,19.4,278800.0,17.5088,17.5178,17.4727,17.4818,278800.0
2011-04-20 12:20:00,19.4,19.4,19.34,19.35,217600.0,17.4818,17.4818,17.4277,17.4367,217600.0
2011-04-20 12:30:00,19.35,19.36,19.3,19.31,311600.0,17.4367,17.4457,17.3916,17.4007,311600.0
2011-04-20 12:40:00,19.31,19.34,19.3,19.33,273200.0,17.4007,17.4277,17.3916,17.4187,273200.0
2011-04-20 12:50:00,19.33,19.36,19.33,19.34,132000.0,17.4187,17.4457,17.4187,17.4277,132000.0
2011-04-20 13:00:00,19.33,19.35,19.31,19.31,162800.0,17.4187,17.4367,17.4007,17.4007,162800.0
2011-04-20 13:10:00,19.31,19.32,19.29,19.29,234400.0,17.4007,17.4097,17.3826,17.3826,234400.0
2011-04-20 13:20:00,19.29,19.33,19.29,19.32,172800.0,17.3826,17.4187,17.3826,17.4097,172800.0
2011-04-20 13:30:00,19.33,19.35,19.33,19.35,110800.0,17.4187,17.4367,17.4187,17.4367,110800.0
2011-04-20 13:40:00,19.36,19.4,19.36,19.39,219200.0,17.4457,17.4818,17.4457,17.4727,219200.0
2011-04-20 13:50:00,19.39,19.41,19.36,19.36,234800.0,17.4727,17.4908,17.4457,17.4457,234800.0
2011-04-20 14:00:00,19.36,19.36,19.29,19.32,179600.0,17.4457,17.4457,17.3826,17.4097,179600.0
2011-04-20 14:10:00,19.32,19.33,19.3,19.33,388800.0,17.4097,17.4187,17.3916,17.4187,388800.0
2011-04-20 14:20:00,19.33,19.34,19.31,19.32,201600.0,17.4187,17.4277,17.4007,17.4097,201600.0
2011-04-20 14:30:00,19.32,19.34,19.31,19.32,153200.0,17.4097,17.4277,17.4007,17.4097,153200.0
2011-04-20 14:40:00,19.32,19.32,19.3,19.32,132000.0,17.4097,17.4097,17.3916,17.4097,132000.0
2011-04-20 14:50:00,19.32,19.33,19.3,19.3,248400.0,17.4097,17.4187,17.3916,17.3916,248400.0
2011-04-20 15:00:00,19.3,19.32,19.29,19.3,145200.0,17.3916,17.4097,17.3826,17.3916,145200.0
2011-04-20 15:10:00,19.3,19.32,19.29,19.3,232800.0,17.3916,17.4097,17.3826,17.3916,232800.0
2011-04-20 15:20:00,19.29,19.34,19.26,19.33,643200.0,17.3826,17.4277,17.3556,17.4187,643200.0
2011-04-20 15:30:00,19.33,19.33,19.29,19.31,348000.0,17.4187,17.4187,17.3826,17.4007,348000.0
2011-04-20 15:40:00,19.32,19.37,19.32,19.33,538800.0,17.4097,17.4547,17.4097,17.4187,538800.0
2011-04-20 15:50:00,19.33,19.35,19.32,19.34,857600.0,17.4187,17.4367,17.4097,17.4277,857600.0
2011-04-21 09:30:00,19.34,19.36,19.27,19.31,833600.0,17.4277,17.4457,17.3646,17.4007,833600.0
2011-04-21 09:40:00,19.29,19.34,19.27,19.34,350400.0,17.3826,17.4277,17.3646,17.4277,350400.0
2011-04-21 09:50:00,19.34,19.38,19.3,19.32,670800.0,17.4277,17.4637,17.3916,17.4097,670800.0
2011-04-21 10:00:00,19.31,19.38,19.26,19.36,334400.0,17.4007,17.4637,17.3556,17.4457,334400.0
2011-04-21 10:10:00,19.36,19.38,19.3,19.36,197200.0,17.4457,17.4637,17.3916,17.4457,197200.0
2011-04-21 10:20:00,19.36,19.43,19.33,19.33,552000.0,17.4457,17.5088,17.4187,17.4187,552000.0
2011-04-21 10:30:00,19.33,19.38,19.33,19.38,140800.0,17.4187,17.4637,17.4187,17.4637,140800.0
2011-04-21 10:40:00,19.38,19.44,19.37,19.42,306800.0,17.4637,17.5178,17.4547,17.4998,306800.0
2011-04-21 10:50:00,19.42,19.45,19.41,19.44,194000.0,17.4998,17.5268,17.4908,17.5178,194000.0
2011-04-21 11:00:00,19.43,19.46,19.42,19.44,146000.0,17.5088,17.5358,17.4998,17.5178,146000.0
2011-04-21 11:10:00,19.45,19.45,19.41,19.43,155200.0,17.5268,17.5268,17.4908,17.5088,155200.0
2011-04-21 11:20:00,19.43,19.45,19.43,19.45,130400.0,17.5088,17.5268,17.5088,17.5268,130400.0
2011-04-21 11:30:00,19.45,19.46,19.44,19.45,225200.0,17.5268,17.5358,17.5178,17.5268,225200.0
2011-04-21 11:40:00,19.45,19.46,19.44,19.46,266000.0,17.5268,17.5358,17.5178,17.5358,266000.0
2011-04-21 11:50:00,19.46,19.47,19.44,19.45,144400.0,17.5358,17.5448,17.5178,17.5268,144400.0
2011-04-21 12:00:00,19.45,19.46,19.44,19.46,97600.0,17.5268,17.5358,17.5178,17.5358,97600.0
2011-04-21 12:10:00,19.45,19.47,19.45,19.46,316800.0,17.5268,17.5448,17.5268,17.5358,316800.0
2011-04-21 12:20:00,19.45,19.47,19.45,19.47,203200.0,17.5268,17.5448,17.5268,17.5448,203200.0
2011-04-21 12:30:00,19.46,19.47,19.46,19.47,80800.0,17.5358,17.5448,17.5358,17.5448,80800.0
2011-04-21 12:40:00,19.47,19.49,19.45,19.49,208400.0,17.5448,17.5629,17.5268,17.5629,208400.0
2011-04-21 12:50:00,19.49,19.5,19.48,19.49,212800.0,17.5629,17.5719,17.5538,17.5629,212800.0
2011-04-21 13:00:00,19.5,19.5,19.46,19.48,143600.0,17.5719,17.5719,17.5358,17.5538,143600.0
2011-04-21 13:10:00,19.47,19.49,19.47,19.48,120400.0,17.5448,17.5629,17.5448,17.5538,120400.0
2011-04-21 13:20:00,19.47,19.49,19.46,19.48,130400.0,17.5448,17.5629,17.5358,17.5538,130400.0
2011-04-21 13:30:00,19.48,19.48,19.45,19.46,129200.0,17.5538,17.5538,17.5268,17.5358,129200.0
2011-04-21 13:40:00,19.45,19.47,19.45,19.46,112400.0,17.5268,17.5448,17.5268,17.5358,112400.0
2011-04-21 13:50:00,19.46,19.48,19.46,19.47,106400.0,17.5358,17.5538,17.5358,17.5448,106400.0
2011-04-21 14:00:00,19.47,19.48,19.45,19.46,113600.0,17.5448,17.5538,17.5268,17.5358,113600.0
2011-04-21 14:10:00,19.46,19.47,19.45,19.46,132400.0,17.5358,17.5448,17.5268,17.5358,132400.0
2011-04-21 14:20:00,19.46,19.46,19.43,19.44,155600.0,17.5358,17.5358,17.5088,17.5178,155600.0
2011-04-21 14:30:00,19.44,19.44,19.4,19.41,127600.0,17.5178,17.5178,17.4818,17.4908,127600.0
2011-04-21 14:40:00,19.41,19.42,19.39,19.39,104400.0,17.4908,17.4998,17.4727,17.4727,104400.0
2011-04-21 14:50:00,19.39,19.41,19.39,19.39,134000.0,17.4727,17.4908,17.4727,17.4727,134000.0
2011-04-21 15:00:00,19.39,19.41,19.39,19.39,166000.0,17.4727,17.4908,17.4727,17.4727,166000.0
2011-04-21 15:10:00,19.39,19.41,19.38,19.41,160800.0,17.4727,17.4908,17.4637,17.4908,160800.0
2011-04-21 15:20:00,19.41,19.41,19.4,19.41,132400.0,17.4908,17.4908,17.4818,17.4908,132400.0
2011-04-21 15:30:00,19.41,19.43,19.39,19.4,291200.0,17.4908,17.5088,17.4727,17.4818,291200.0
2011-04-21 15:40:00,19.4,19.4,19.37,19.39,404400.0,17.4818,17.4818,17.4547,17.4727,404400.0
2011-04-21 15:50:00,19.39,19.44,19.38,19.44,645600.0,17.4727,17.5178,17.4637,17.5178,645600.0
2011-04-25 09:30:00,19.44,19.44,19.34,19.37,668000.0,17.5178,17.5178,17.4277,17.4547,668000.0
2011-04-25 09:40:00,19.38,19.41,19.36,19.41,171200.0,17.4637,17.4908,17.4457,17.4908,171200.0
2011-04-25 09:50:00,19.41,19.44,19.38,19.43,135200.0,17.4908,17.5178,17.4637,17.5088,135200.0
2011-04-25 10:00:00,19.43,19.45,19.36,19.38,224800.0,17.5088,17.5268,17.4457,17.4637,224800.0
2011-04-25 10:10:00,19.38,19.4,19.37,19.38,160800.0,17.4637,17.4818,17.4547,17.4637,160800.0
2011-04-25 10:20:00,19.38,19.4,19.35,19.38,150400.0,17.4637,17.4818,17.4367,17.4637,150400.0
2011-04-25 10:30:00,19.37,19.39,19.34,19.36,108800.0,17.4547,17.4727,17.4277,17.4457,108800.0
2011-04-25 10:40:00,19.36,19.39,19.36,19.38,88800.0,17.4457,17.4727,17.4457,17.4637,88800.0
2011-04-25 10:50:00,19.38,19.38,19.34,19.35,94400.0,17.4637,17.4637,17.4277,17.4367,94400.0
2011-04-25 11:00:00,19.36,19.36,19.34,19.34,51600.0,17.4457,17.4457,17.4277,17.4277,51600.0
2011-04-25 11:10:00,19.35,19.37,19.33,19.37,82400.0,17.4367,17.4547,17.4187,17.4547,82400.0
2011-04-25 11:20:00,19.37,19.4,19.37,19.4,64800.0,17.4547,17.4818,17.4547,17.4818,64800.0
2011-04-25 11:30:00,19.39,19.39,19.36,19.37,91600.0,17.4727,17.4727,17.4457,17.4547,91600.0
2011-04-25 11:40:00,19.37,19.39,19.35,19.39,102800.0,17.4547,17.4727,17.4367,17.4727,102800.0
2011-04-25 11:50:00,19.39,19.44,19.39,19.43,138000.0,17.4727,17.5178,17.4727,17.5088,138000.0
2011-04-25 12:00:00,19.43,19.44,19.39,19.4,192800.0,17.5088,17.5178,17.4727,17.4818,192800.0
2011-04-25 12:10:00,19.4,19.46,19.4,19.45,182000.0,17.4818,17.5358,17.4818,17.5268,182000.0
2011-04-25 12:20:00,19.45,19.45,19.41,19.42,74800.0,17.5268,17.5268,17.4908,17.4998,74800.0
2011-04-25 12:30:00,19.42,19.43,19.41,19.41,44800.0,17.4998,17.5088,17.4908,17.4908,44800.0
2011-04-25 12:40:00,19.41,19.41,19.4,19.41,70000.0,17.4908,17.4908,17.4818,17.4908,70000.0
2011-04-25 12:50:00,19.4,19.41,19.39,19.41,126400.0,17.4818,17.4908,17.4727,17.4908,126400.0
2011-04-25 13:00:00,19.41,19.44,19.41,19.44,122800.0,17.4908,17.5178,17.4908,17.5178,122800.0
2011-04-25 13:10:00,19.44,19.45,19.44,19.44,95200.0,17.5178,17.5268,17.5178,17.5178,95200.0
2011-04-25 13:20:00,19.44,19.47,19.44,19.46,131600.0,17.5178,17.5448,17.5178,17.5358,131600.0
2011-04-25 13:30:00,19.46,19.46,19.45,19.45,87600.0,17.5358,17.5358,17.5268,17.5268,87600.0
2011-04-25 13:40:00,19.45,19.46,19.43,19.44,90000.0,17.5268,17.5358,17.5088,17.5178,90000.0
2011-04-25 13:50:00,19.43,19.45,19.43,19.45,113200.0,17.5088,17.5268,17.5088,17.5268,113200.0
2011-04-25 14:00:00,19.45,19.46,19.43,19.43,88400.0,17.5268,17.5358,17.5088,17.5088,88400.0
2011-04-25 14:10:00,19.43,19.45,19.43,19.44,118800.0,17.5088,17.5268,17.5088,17.5178,118800.0
2011-04-25 14:20:00,19.43,19.44,19.43,19.43,134400.0,17.5088,17.5178,17.5088,17.5088,134400.0
2011-04-25 14:30:00,19.43,19.45,19.43,19.45,118800.0,17.5088,17.5268,17.5088,17.5268,118800.0
2011-04-25 14:40:00,19.45,19.46,19.44,19.45,117600.0,17.5268,17.5358,17.5178,17.5268,117600.0
2011-04-25 14:50:00,19.45,19.46,19.42,19.43,160400.0,17.5268,17.5358,17.4998,17.5088,160400.0
2011-04-25 15:00:00,19.43,19.44,19.41,19.41,192800.0,17.5088,17.5178,17.4908,17.4908,192800.0
2011-04-25 15:10:00,19.41,19.42,19.4,19.41,176800.0,17.4908,17.4998,17.4818,17.4908,176800.0
2011-04-25 15:20:00,19.41,19.43,19.4,19.42,186400.0,17.4908,17.5088,17.4818,17.4998,186400.0
2011-04-25 15:30:00,19.42,19.44,19.41,19.43,207200.0,17.4998,17.5178,17.4908,17.5088,207200.0
2011-04-25 15:40:00,19.43,19.46,19.43,19.46,360000.0,17.5088,17.5358,17.5088,17.5358,360000.0
2011-04-25 15:50:00,19.46,19.47,19.43,19.45,811200.0,17.5358,17.5448,17.5088,17.5268,811200.0
2011-04-26 09:30:00,19.45,19.45,19.35,19.41,385200.0,17.5268,17.5268,17.4367,17.4908,385200.0
2011-04-26 09:40:00,19.41,19.46,19.38,19.45,473600.0,17.4908,17.5358,17.4637,17.5268,473600.0
2011-04-26 09:50:00,19.45,19.6,19.45,19.58,1291600.0,17.5268,17.662,17.5268,17.644,1291600.0
2011-04-26 10:00:00,19.58,19.61,19.56,19.58,598400.0,17.644,17.671,17.6259,17.644,598400.0
2011-04-26 10:10:00,19.58,19.64,19.56,19.63,585600.0,17.644,17.698,17.6259,17.689,585600.0
2011-04-26 10:20:00,19.64,19.7,19.64,19.69,786400.0,17.698,17.7521,17.698,17.7431,786400.0
2011-04-26 10:30:00,19.7,19.7,19.63,19.64,236800.0,17.7521,17.7521,17.689,17.698,236800.0
2011-04-26 10:40:00,19.64,19.68,19.63,19.63,178400.0,17.698,17.7341,17.689,17.689,178400.0
2011-04-26 10:50:00,19.63,19.64,19.59,19.6,234800.0,17.689,17.698,17.653,17.662,234800.0
2011-04-26 11:00:00,19.59,19.64,19.59,19.61,457200.0,17.653,17.698,17.653,17.671,457200.0
2011-04-26 11:10:00,19.61,19.64,19.58,19.63,291600.0,17.671,17.698,17.644,17.689,291600.0
2011-04-26 11:20:00,19.63,19.67,19.62,19.65,276400.0,17.689,17.7251,17.68,17.707,276400.0
2011-04-26 11:30:00,19.65,19.66,19.63,19.64,174800.0,17.707,17.716,17.689,17.698,174800.0
2011-04-26 11:40:00,19.65,19.68,19.62,19.67,208800.0,17.707,17.7341,17.68,17.7251,208800.0
2011-04-26 11:50:00,19.67,19.73,19.65,19.71,576800.0,17.7251,17.7791,17.707,17.7611,576800.0
2011-04-26 12:00:00,19.71,19.75,19.7,19.74,434400.0,17.7611,17.7971,17.7521,17.7881,434400.0
2011-04-26 12:10:00,19.74,19.75,19.72,19.74,136400.0,17.7881,17.7971,17.7701,17.7881,136400.0
2011-04-26 12:20:00,19.74,19.75,19.71,19.71,243600.0,17.7881,17.7971,17.7611,17.7611,243600.0
2011-04-26 12:30:00,19.71,19.74,19.68,19.69,389600.0,17.7611,17.7881,17.7341,17.7431,389600.0
2011-04-26 12:40:00,19.69,19.74,19.69,19.71,456000.0,17.7431,17.7881,17.7431,17.7611,456000.0
2011-04-26 12:50:00,19.71,19.75,19.71,19.73,331200.0,17.7611,17.7971,17.7611,17.7791,331200.0
2011-04-26 13:00:00,19.73,19.74,19.72,19.72,192800.0,17.7791,17.7881,17.7701,17.7701,192800.0
2011-04-26 13:10:00,19.72,19.72,19.68,19.7,154800.0,17.7701,17.7701,17.7341,17.7521,154800.0
2011-04-26 13:20:00,19.7,19.71,19.69,19.71,287600.0,17.7521,17.7611,17.7431,17.7611,287600.0
2011-04-26 13:30:00,19.71,19.71,19.69,19.7,188800.0,17.7611,17.7611,17.7431,17.7521,188800.0
2011-04-26 13:40:00,19.7,19.73,19.7,19.71,315600.0,17.7521,17.7791,17.7521,17.7611,315600.0
2011-04-26 13:50:00,19.71,19.73,19.68,19.69,603200.0,17.7611,17.7791,17.7341,17.7431,603200.0
2011-04-26 14:00:00,19.69,19.7,19.67,19.67,157600.0,17.7431,17.7521,17.7251,17.7251,157600.0
2011-04-26 14:10:00,19.67,19.67,19.63,19.65,560800.0,17.7251,17.7251,17.689,17.707,560800.0
2011-04-26 14:20:00,19.65,19.68,19.64,19.66,182800.0,17.707,17.7341,17.698,17.716,182800.0
2011-04-26 14:30:00,19.65,19.71,19.64,19.7,253600.0,17.707,17.7611,17.698,17.7521,253600.0
2011-04-26 14:40:00,19.71,19.71,19.68,19.68,141200.0,17.7611,17.7611,17.7341,17.7341,141200.0
2011-04-26 14:50:00,19.68,19.7,19.66,19.69,206800.0,17.7341,17.7521,17.716,17.7431,206800.0
2011-04-26 15:00:00,19.7,19.71,19.68,19.71,268800.0,17.7521,17.7611,17.7341,17.7611,268800.0
2011-04-26 15:10:00,19.71,19.72,19.69,19.69,307200.0,17.7611,17.7701,17.7431,17.7431,307200.0
2011-04-26 15:20:00,19.69,19.7,19.67,19.7,280000.0,17.7431,17.7521,17.7251,17.7521,280000.0
2011-04-26 15:30:00,19.7,19.7,19.66,19.66,242000.0,17.7521,17.7521,17.716,17.716,242000.0
2011-04-26 15:40:00,19.66,19.7,19.66,19.67,384400.0,17.716,17.7521,17.716,17.7251,384400.0
2011-04-26 15:50:00,19.67,19.7,19.66,19.68,538000.0,17.7251,17.7521,17.716,17.7341,538000.0
2011-04-27 09:30:00,19.7,19.72,19.6,19.64,503600.0,17.7521,17.7701,17.662,17.698,503600.0
2011-04-27 09:40:00,19.64,19.68,19.58,19.63,316800.0,17.698,17.7341,17.644,17.689,316800.0
2011-04-27 09:50:00,19.63,19.66,19.6,19.61,258400.0,17.689,17.716,17.662,17.671,258400.0
2011-04-27 10:00:00,19.6,19.62,19.59,19.6,240000.0,17.662,17.68,17.653,17.662,240000.0
2011-04-27 10:10:00,19.6,19.61,19.58,19.58,170400.0,17.662,17.671,17.644,17.644,170400.0
2011-04-27 10:20:00,19.58,19.58,19.54,19.56,222000.0,17.644,17.644,17.6079,17.6259,222000.0
2011-04-27 10:30:00,19.55,19.55,19.53,19.54,230000.0,17.6169,17.6169,17.5989,17.6079,230000.0
2011-04-27 10:40:00,19.54,19.56,19.52,19.55,406400.0,17.6079,17.6259,17.5899,17.6169,406400.0
2011-04-27 10:50:00,19.55,19.56,19.51,19.52,182800.0,17.6169,17.6259,17.5809,17.5899,182800.0
2011-04-27 11:00:00,19.52,19.54,19.5,19.51,482800.0,17.5899,17.6079,17.5719,17.5809,482800.0
2011-04-27 11:10:00,19.51,19.52,19.5,19.5,146000.0,17.5809,17.5899,17.5719,17.5719,146000.0
2011-04-27 11:20:00,19.5,19.51,19.47,19.5,237200.0,17.5719,17.5809,17.5448,17.5719,237200.0
2011-04-27 11:30:00,19.5,19.51,19.49,19.49,118400.0,17.5719,17.5809,17.5629,17.5629,118400.0
2011-04-27 11:40:00,19.5,19.51,19.49,19.5,180800.0,17.5719,17.5809,17.5629,17.5719,180800.0
2011-04-27 11:50:00,19.5,19.54,19.5,19.52,142800.0,17.5719,17.6079,17.5719,17.5899,142800.0
2011-04-27 12:00:00,19.52,19.54,19.51,19.53,60000.0,17.5899,17.6079,17.5809,17.5989,60000.0
2011-04-27 12:10:00,19.53,19.54,19.51,19.53,104400.0,17.5989,17.6079,17.5809,17.5989,104400.0
2011-04-27 12:20:00,19.53,19.53,19.51,19.53,156000.0,17.5989,17.5989,17.5809,17.5989,156000.0
2011-04-27 12:30:00,19.53,19.6,19.52,19.6,231200.0,17.5989,17.662,17.5899,17.662,231200.0
2011-04-27 12:40:00,19.6,19.61,19.58,19.61,246000.0,17.662,17.671,17.644,17.671,246000.0
2011-04-27 12:50:00,19.61,19.62,19.6,19.61,117600.0,17.671,17.68,17.662,17.671,117600.0
2011-04-27 13:00:00,19.61,19.63,19.61,19.62,111200.0,17.671,17.689,17.671,17.68,111200.0
2011-04-27 13:10:00,19.62,19.62,19.61,19.61,73600.0,17.68,17.68,17.671,17.671,73600.0
2011-04-27 13:20:00,19.61,19.61,19.57,19.57,118400.0,17.671,17.671,17.6349,17.6349,118400.0
2011-04-27 13:30:00,19.57,19.6,19.57,19.6,84800.0,17.6349,17.662,17.6349,17.662,84800.0
2011-04-27 13:40:00,19.6,19.61,19.59,19.61,56400.0,17.662,17.671,17.653,17.671,56400.0
2011-04-27 13:50:00,19.61,19.61,19.6,19.6,63600.0,17.671,17.671,17.662,17.662,63600.0
2011-04-27 14:00:00,19.6,19.61,19.59,19.59,197600.0,17.662,17.671,17.653,17.653,197600.0
2011-04-27 14:10:00,19.59,19.6,19.56,19.57,242800.0,17.653,17.662,17.6259,17.6349,242800.0
2011-04-27 14:20:00,19.57,19.61,19.57,19.6,172000.0,17.6349,17.671,17.6349,17.662,172000.0
2011-04-27 14:30:00,19.6,19.65,19.6,19.64,142400.0,17.662,17.707,17.662,17.698,142400.0
2011-04-27 14:40:00,19.65,19.65,19.58,19.64,212800.0,17.707,17.707,17.644,17.698,212800.0
2011-04-27 14:50:00,19.64,19.65,19.63,19.65,177600.0,17.698,17.707,17.689,17.707,177600.0
2011-04-27 15:00:00,19.65,19.66,19.65,19.65,179200.0,17.707,17.716,17.707,17.707,179200.0
2011-04-27 15:10:00,19.65,19.66,19.64,19.66,154400.0,17.707,17.716,17.698,17.716,154400.0
2011-04-27 15:20:00,19.66,19.68,19.65,19.68,197600.0,17.716,17.7341,17.707,17.7341,197600.0
2011-04-27 15:30:00,19.68,19.73,19.68,19.73,290400.0,17.7341,17.7791,17.7341,17.7791,290400.0
2011-04-27 15:40:00,19.73,19.74,19.71,19.73,444000.0,17.7791,17.7881,17.7611,17.7791,444000.0
2011-04-27 15:50:00,19.72,19.74,19.71,19.73,546000.0,17.7701,17.7881,17.7611,17.7791,546000.0
2011-04-28 09:30:00,19.71,19.71,19.59,19.68,512000.0,17.7611,17.7611,17.653,17.7341,512000.0
2011-04-28 09:40:00,19.68,19.7,19.63,19.68,289600.0,17.7341,17.7521,17.689,17.7341,289600.0
2011-04-28 09:50:00,19.68,19.7,19.61,19.61,208000.0,17.7341,17.7521,17.671,17.671,208000.0
2011-04-28 10:00:00,19.62,19.62,19.59,19.59,233200.0,17.68,17.68,17.653,17.653,233200.0
2011-04-28 10:10:00,19.59,19.61,19.57,19.57,220800.0,17.653,17.671,17.6349,17.6349,220800.0
2011-04-28 10:20:00,19.57,19.59,19.57,19.59,91600.0,17.6349,17.653,17.6349,17.653,91600.0
2011-04-28 10:30:00,19.59,19.59,19.52,19.56,258000.0,17.653,17.653,17.5899,17.6259,258000.0
2011-04-28 10:40:00,19.56,19.59,19.56,19.58,154800.0,17.6259,17.653,17.6259,17.644,154800.0
2011-04-28 10:50:00,19.58,19.59,19.56,19.56,135200.0,17.644,17.653,17.6259,17.6259,135200.0
2011-04-28 11:00:00,19.56,19.56,19.53,19.53,276400.0,17.6259,17.6259,17.5989,17.5989,276400.0
2011-04-28 11:10:00,19.53,19.56,19.53,19.56,95200.0,17.5989,17.6259,17.5989,17.6259,95200.0
2011-04-28 11:20:00,19.56,19.58,19.55,19.55,112400.0,17.6259,17.644,17.6169,17.6169,112400.0
2011-04-28 11:30:00,19.55,19.57,19.54,19.55,146400.0,17.6169,17.6349,17.6079,17.6169,146400.0
2011-04-28 11:40:00,19.55,19.58,19.54,19.55,191600.0,17.6169,17.644,17.6079,17.6169,191600.0
2011-04-28 11:50:00,19.55,19.58,19.55,19.57,100400.0,17.6169,17.644,17.6169,17.6349,100400.0
2011-04-28 12:00:00,19.57,19.58,19.56,19.58,115600.0,17.6349,17.644,17.6259,17.644,115600.0
2011-04-28 12:10:00,19.58,19.6,19.57,19.6,106800.0,17.644,17.662,17.6349,17.662,106800.0
2011-04-28 12:20:00,19.6,19.62,19.59,19.61,112000.0,17.662,17.68,17.653,17.671,112000.0
2011-04-28 12:30:00,19.61,19.62,19.61,19.61,59200.0,17.671,17.68,17.671,17.671,59200.0
2011-04-28 12:40:00,19.61,19.62,19.6,19.61,48800.0,17.671,17.68,17.662,17.671,48800.0
2011-04-28 12:50:00,19.6,19.62,19.58,19.6,158400.0,17.662,17.68,17.644,17.662,158400.0
2011-04-28 13:00:00,19.6,19.63,19.59,19.63,158400.0,17.662,17.689,17.653,17.689,158400.0
2011-04-28 13:10:00,19.62,19.63,19.6,19.62,168400.0,17.68,17.689,17.662,17.68,168400.0
2011-04-28 13:20:00,19.61,19.64,19.6,19.63,133200.0,17.671,17.698,17.662,17.689,133200.0
2011-04-28 13:30:00,19.63,19.63,19.61,19.62,270800.0,17.689,17.689,17.671,17.68,270800.0
2011-04-28 13:40:00,19.63,19.63,19.62,19.62,56800.0,17.689,17.689,17.68,17.68,56800.0
2011-04-28 13:50:00,19.62,19.63,19.61,19.61,84000.0,17.68,17.689,17.671,17.671,84000.0
2011-04-28 14:00:00,19.61,19.62,19.6,19.62,108000.0,17.671,17.68,17.662,17.68,108000.0
2011-04-28 14:10:00,19.61,19.61,19.6,19.61,114000.0,17.671,17.671,17.662,17.671,114000.0
2011-04-28 14:20:00,19.61,19.61,19.56,19.56,160000.0,17.671,17.671,17.6259,17.6259,160000.0
2011-04-28 14:30:00,19.56,19.56,19.51,19.52,380400.0,17.6259,17.6259,17.5809,17.5899,380400.0
2011-04-28 14:40:00,19.52,19.53,19.49,19.5,348000.0,17.5899,17.5989,17.5629,17.5719,348000.0
2011-04-28 14:50:00,19.5,19.5,19.46,19.46,474000.0,17.5719,17.5719,17.5358,17.5358,474000.0
2011-04-28 15:00:00,19.47,19.48,19.46,19.47,275600.0,17.5448,17.5538,17.5358,17.5448,275600.0
2011-04-28 15:10:00,19.47,19.48,19.47,19.48,524000.0,17.5448,17.5538,17.5448,17.5538,524000.0
2011-04-28 15:20:00,19.47,19.47,19.44,19.46,360000.0,17.5448,17.5448,17.5178,17.5358,360000.0
2011-04-28 15:30:00,19.46,19.48,19.43,19.46,795600.0,17.5358,17.5538,17.5088,17.5358,795600.0
2011-04-28 15:40:00,19.46,19.47,19.45,19.46,538800.0,17.5358,17.5448,17.5268,17.5358,538800.0
2011-04-28 15:50:00,19.46,19.46,19.39,19.41,1823200.0,17.5358,17.5358,17.4727,17.4908,1823200.0
2011-04-29 09:30:00,19.43,19.52,19.39,19.5,524000.0,17.5088,17.5899,17.4727,17.5719,524000.0
2011-04-29 09:40:00,19.5,19.52,19.48,19.51,369600.0,17.5719,17.5899,17.5538,17.5809,369600.0
2011-04-29 09:50:00,19.51,19.54,19.49,19.5,277600.0,17.5809,17.6079,17.5629,17.5719,277600.0
2011-04-29 10:00:00,19.5,19.51,19.49,19.5,250800.0,17.5719,17.5809,17.5629,17.5719,250800.0
2011-04-29 10:10:00,19.49,19.54,19.49,19.54,241600.0,17.5629,17.6079,17.5629,17.6079,241600.0
2011-04-29 10:20:00,19.54,19.58,19.53,19.57,202000.0,17.6079,17.644,17.5989,17.6349,202000.0
2011-04-29 10:30:00,19.57,19.57,19.54,19.56,164400.0,17.6349,17.6349,17.6079,17.6259,164400.0
2011-04-29 10:40:00,19.56,19.56,19.52,19.55,147200.0,17.6259,17.6259,17.5899,17.6169,147200.0
2011-04-29 10:50:00,19.55,19.56,19.5,19.52,273600.0,17.6169,17.6259,17.5719,17.5899,273600.0
2011-04-29 11:00:00,19.53,19.53,19.5,19.51,224000.0,17.5989,17.5989,17.5719,17.5809,224000.0
2011-04-29 11:10:00,19.51,19.55,19.5,19.53,241200.0,17.5809,17.6169,17.5719,17.5989,241200.0
2011-04-29 11:20:00,19.53,19.54,19.53,19.54,176400.0,17.5989,17.6079,17.5989,17.6079,176400.0
2011-04-29 11:30:00,19.54,19.58,19.53,19.57,168800.0,17.6079,17.644,17.5989,17.6349,168800.0
2011-04-29 11:40:00,19.57,19.6,19.57,19.59,133600.0,17.6349,17.662,17.6349,17.653,133600.0
2011-04-29 11:50:00,19.59,19.59,19.55,19.57,136400.0,17.653,17.653,17.6169,17.6349,136400.0
2011-04-29 12:00:00,19.56,19.57,19.54,19.55,264400.0,17.6259,17.6349,17.6079,17.6169,264400.0
2011-04-29 12:10:00,19.55,19.56,19.54,19.55,102800.0,17.6169,17.6259,17.6079,17.6169,102800.0
2011-04-29 12:20:00,19.55,19.56,19.54,19.55,94000.0,17.6169,17.6259,17.6079,17.6169,94000.0
2011-04-29 12:30:00,19.55,19.59,19.55,19.57,116000.0,17.6169,17.653,17.6169,17.6349,116000.0
2011-04-29 12:40:00,19.56,19.59,19.56,19.56,148400.0,17.6259,17.653,17.6259,17.6259,148400.0
2011-04-29 12:50:00,19.56,19.58,19.56,19.57,60000.0,17.6259,17.644,17.6259,17.6349,60000.0
2011-04-29 13:00:00,19.57,19.61,19.57,19.6,245600.0,17.6349,17.671,17.6349,17.662,245600.0
2011-04-29 13:10:00,19.6,19.6,19.6,19.6,143600.0,17.662,17.662,17.662,17.662,143600.0
2011-04-29 13:20:00,19.6,19.6,19.6,19.6,86400.0,17.662,17.662,17.662,17.662,86400.0
2011-04-29 13:30:00,19.6,19.61,19.6,19.61,147200.0,17.662,17.671,17.662,17.671,147200.0
2011-04-29 13:40:00,19.61,19.61,19.58,19.58,396400.0,17.671,17.671,17.644,17.644,396400.0
2011-04-29 13:50:00,19.58,19.58,19.55,19.55,652800.0,17.644,17.644,17.6169,17.6169,652800.0
2011-04-29 14:00:00,19.55,19.58,19.55,19.57,195600.0,17.6169,17.644,17.6169,17.6349,195600.0
2011-04-29 14:10:00,19.57,19.58,19.55,19.55,124400.0,17.6349,17.644,17.6169,17.6169,124400.0
2011-04-29 14:20:00,19.55,19.56,19.55,19.55,157600.0,17.6169,17.6259,17.6169,17.6169,157600.0
2011-04-29 14:30:00,19.55,19.57,19.55,19.56,251200.0,17.6169,17.6349,17.6169,17.6259,251200.0
2011-04-29 14:40:00,19.56,19.56,18.56,19.54,240400.0,17.6259,17.6259,16.7248,17.6079,240400.0
2011-04-29 14:50:00,19.54,19.54,19.5,19.5,230800.0,17.6079,17.6079,17.5719,17.5719,230800.0
2011-04-29 15:00:00,19.5,19.54,19.49,19.53,251200.0,17.5719,17.6079,17.5629,17.5989,251200.0
2011-04-29 15:10:00,19.54,19.55,19.53,19.53,141200.0,17.6079,17.6169,17.5989,17.5989,141200.0
2011-04-29 15:20:00,19.53,19.54,19.5,19.5,116400.0,17.5989,17.6079,17.5719,17.5719,116400.0
2011-04-29 15:30:00,19.5,19.53,19.49,19.53,309200.0,17.5719,17.5989,17.5629,17.5989,309200.0
2011-04-29 15:40:00,19.53,19.55,19.52,19.55,588000.0,17.5989,17.6169,17.5899,17.6169,588000.0
2011-04-29 15:50:00,19.55,19.56,19.52,19.53,866400.0,17.6169,17.6259,17.5899,17.5989,866400.0
2011-05-02 09:30:00,19.61,19.71,19.61,19.68,610400.0,17.671,17.7611,17.671,17.7341,610400.0
2011-05-02 09:40:00,19.68,19.73,19.67,19.72,353600.0,17.7341,17.7791,17.7251,17.7701,353600.0
2011-05-02 09:50:00,19.72,19.81,19.72,19.81,664800.0,17.7701,17.8512,17.7701,17.8512,664800.0
2011-05-02 10:00:00,19.81,19.85,19.78,19.84,624000.0,17.8512,17.8873,17.8242,17.8782,624000.0
2011-05-02 10:10:00,19.84,19.88,19.83,19.84,774000.0,17.8782,17.9143,17.8692,17.8782,774000.0
2011-05-02 10:20:00,19.84,19.88,19.83,19.88,304800.0,17.8782,17.9143,17.8692,17.9143,304800.0
2011-05-02 10:30:00,19.87,19.9,19.86,19.87,565200.0,17.9053,17.9323,17.8963,17.9053,565200.0
2011-05-02 10:40:00,19.87,19.92,19.87,19.88,340400.0,17.9053,17.9503,17.9053,17.9143,340400.0
2011-05-02 10:50:00,19.89,19.89,19.84,19.85,206800.0,17.9233,17.9233,17.8782,17.8873,206800.0
2011-05-02 11:00:00,19.85,19.86,19.84,19.84,156800.0,17.8873,17.8963,17.8782,17.8782,156800.0
2011-05-02 11:10:00,19.84,19.84,19.81,19.81,198400.0,17.8782,17.8782,17.8512,17.8512,198400.0
2011-05-02 11:20:00,19.81,19.81,19.76,19.77,242000.0,17.8512,17.8512,17.8062,17.8152,242000.0
2011-05-02 11:30:00,19.77,19.81,19.75,19.81,200400.0,17.8152,17.8512,17.7971,17.8512,200400.0
2011-05-02 11:40:00,19.81,19.82,19.75,19.76,227200.0,17.8512,17.8602,17.7971,17.8062,227200.0
2011-05-02 11:50:00,19.76,19.76,19.73,19.75,210400.0,17.8062,17.8062,17.7791,17.7971,210400.0
2011-05-02 12:00:00,19.75,19.75,19.74,19.75,101600.0,17.7971,17.7971,17.7881,17.7971,101600.0
2011-05-02 12:10:00,19.75,19.75,19.73,19.73,149600.0,17.7971,17.7971,17.7791,17.7791,149600.0
2011-05-02 12:20:00,19.73,19.75,19.69,19.7,148800.0,17.7791,17.7971,17.7431,17.7521,148800.0
2011-05-02 12:30:00,19.7,19.72,19.69,19.71,114000.0,17.7521,17.7701,17.7431,17.7611,114000.0
2011-05-02 12:40:00,19.71,19.71,19.69,19.71,150400.0,17.7611,17.7611,17.7431,17.7611,150400.0
2011-05-02 12:50:00,19.7,19.73,19.7,19.72,107200.0,17.7521,17.7791,17.7521,17.7701,107200.0
2011-05-02 13:00:00,19.72,19.77,19.71,19.76,180800.0,17.7701,17.8152,17.7611,17.8062,180800.0
2011-05-02 13:10:00,19.76,19.78,19.75,19.77,188400.0,17.8062,17.8242,17.7971,17.8152,188400.0
2011-05-02 13:20:00,19.77,19.8,19.75,19.79,516400.0,17.8152,17.8422,17.7971,17.8332,516400.0
2011-05-02 13:30:00,19.79,19.79,19.76,19.77,147200.0,17.8332,17.8332,17.8062,17.8152,147200.0
2011-05-02 13:40:00,19.76,19.78,19.75,19.76,169600.0,17.8062,17.8242,17.7971,17.8062,169600.0
2011-05-02 13:50:00,19.77,19.77,19.74,19.74,239600.0,17.8152,17.8152,17.7881,17.7881,239600.0
2011-05-02 14:00:00,19.74,19.77,19.53,19.77,235600.0,17.7881,17.8152,17.5989,17.8152,235600.0
2011-05-02 14:10:00,19.77,19.79,19.77,19.78,148000.0,17.8152,17.8332,17.8152,17.8242,148000.0
2011-05-02 14:20:00,19.78,19.78,19.77,19.78,174800.0,17.8242,17.8242,17.8152,17.8242,174800.0
2011-05-02 14:30:00,19.78,19.8,19.78,19.79,208000.0,17.8242,17.8422,17.8242,17.8332,208000.0
2011-05-02 14:40:00,19.79,19.8,19.78,19.79,319600.0,17.8332,17.8422,17.8242,17.8332,319600.0
2011-05-02 14:50:00,19.79,19.81,19.79,19.8,314800.0,17.8332,17.8512,17.8332,17.8422,314800.0
2011-05-02 15:00:00,19.8,19.83,19.8,19.81,604800.0,17.8422,17.8692,17.8422,17.8512,604800.0
2011-05-02 15:10:00,19.81,19.81,19.8,19.8,191600.0,17.8512,17.8512,17.8422,17.8422,191600.0
2011-05-02 15:20:00,19.81,19.82,19.78,19.8,428000.0,17.8512,17.8602,17.8242,17.8422,428000.0
2011-05-02 15:30:00,19.8,19.8,19.76,19.77,492800.0,17.8422,17.8422,17.8062,17.8152,492800.0
2011-05-02 15:40:00,19.77,19.8,19.77,19.79,492800.0,17.8152,17.8422,17.8152,17.8332,492800.0
2011-05-02 15:50:00,19.8,19.82,19.78,19.79,973600.0,17.8422,17.8602,17.8242,17.8332,973600.0
2011-05-03 09:30:00,19.95,20.04,19.86,19.99,3176800.0,17.9774,18.0585,17.8963,18.0134,3176800.0
2011-05-03 09:40:00,19.99,20.03,19.83,19.91,1585600.0,18.0134,18.0495,17.8692,17.9413,1585600.0
2011-05-03 09:50:00,19.91,19.98,19.84,19.95,593200.0,17.9413,18.0044,17.8782,17.9774,593200.0
2011-05-03 10:00:00,19.95,19.99,19.95,19.97,394800.0,17.9774,18.0134,17.9774,17.9954,394800.0
2011-05-03 10:10:00,19.97,19.99,19.94,19.96,562000.0,17.9954,18.0134,17.9684,17.9864,562000.0
2011-05-03 10:20:00,19.96,19.98,19.88,19.97,395600.0,17.9864,18.0044,17.9143,17.9954,395600.0
2011-05-03 10:30:00,19.97,19.98,19.88,19.88,332000.0,17.9954,18.0044,17.9143,17.9143,332000.0
2011-05-03 10:40:00,19.88,19.9,19.85,19.86,250800.0,17.9143,17.9323,17.8873,17.8963,250800.0
2011-05-03 10:50:00,19.87,19.89,19.85,19.88,234000.0,17.9053,17.9233,17.8873,17.9143,234000.0
2011-05-03 11:00:00,19.89,19.92,19.88,19.91,165200.0,17.9233,17.9503,17.9143,17.9413,165200.0
2011-05-03 11:10:00,19.9,19.92,19.9,19.91,156400.0,17.9323,17.9503,17.9323,17.9413,156400.0
2011-05-03 11:20:00,19.92,19.92,19.86,19.86,247200.0,17.9503,17.9503,17.8963,17.8963,247200.0
2011-05-03 11:30:00,19.86,19.89,19.85,19.89,264800.0,17.8963,17.9233,17.8873,17.9233,264800.0
2011-05-03 11:40:00,19.89,19.92,19.88,19.91,159600.0,17.9233,17.9503,17.9143,17.9413,159600.0
2011-05-03 11:50:00,19.91,19.93,19.91,19.93,146400.0,17.9413,17.9593,17.9413,17.9593,146400.0
2011-05-03 12:00:00,19.93,19.93,19.91,19.92,150000.0,17.9593,17.9593,17.9413,17.9503,150000.0
2011-05-03 12:10:00,19.92,19.93,19.92,19.93,143600.0,17.9503,17.9593,17.9503,17.9593,143600.0
2011-05-03 12:20:00,19.93,19.94,19.91,19.91,177200.0,17.9593,17.9684,17.9413,17.9413,177200.0
2011-05-03 12:30:00,19.91,19.97,19.91,19.95,414400.0,17.9413,17.9954,17.9413,17.9774,414400.0
2011-05-03 12:40:00,19.95,19.97,19.95,19.95,251600.0,17.9774,17.9954,17.9774,17.9774,251600.0
2011-05-03 12:50:00,19.95,19.95,19.91,19.92,97200.0,17.9774,17.9774,17.9413,17.9503,97200.0
2011-05-03 13:00:00,19.92,19.93,19.89,19.92,307600.0,17.9503,17.9593,17.9233,17.9503,307600.0
2011-05-03 13:10:00,19.92,19.95,19.91,19.94,262800.0,17.9503,17.9774,17.9413,17.9684,262800.0
2011-05-03 13:20:00,19.93,19.94,19.9,19.91,112400.0,17.9593,17.9684,17.9323,17.9413,112400.0
2011-05-03 13:30:00,19.91,19.91,19.89,19.89,154000.0,17.9413,17.9413,17.9233,17.9233,154000.0
2011-05-03 13:40:00,19.89,19.91,19.87,19.91,361600.0,17.9233,17.9413,17.9053,17.9413,361600.0
2011-05-03 13:50:00,19.91,19.94,19.89,19.93,548400.0,17.9413,17.9684,17.9233,17.9593,548400.0
2011-05-03 14:00:00,19.93,19.94,19.92,19.93,298800.0,17.9593,17.9684,17.9503,17.9593,298800.0
2011-05-03 14:10:00,19.93,19.95,19.88,19.88,302000.0,17.9593,17.9774,17.9143,17.9143,302000.0
2011-05-03 14:20:00,19.88,19.91,19.83,19.9,418400.0,17.9143,17.9413,17.8692,17.9323,418400.0
2011-05-03 14:30:00,19.91,19.95,19.9,19.91,366800.0,17.9413,17.9774,17.9323,17.9413,366800.0
2011-05-03 14:40:00,19.91,19.98,19.91,19.93,452400.0,17.9413,18.0044,17.9413,17.9593,452400.0
2011-05-03 14:50:00,19.93,19.95,19.88,19.95,378000.0,17.9593,17.9774,17.9143,17.9774,378000.0
2011-05-03 15:00:00,19.95,19.97,19.93,19.95,262800.0,17.9774,17.9954,17.9593,17.9774,262800.0
2011-05-03 15:10:00,19.95,19.97,19.92,19.92,442400.0,17.9774,17.9954,17.9503,17.9503,442400.0
2011-05-03 15:20:00,19.92,19.99,19.91,19.94,400000.0,17.9503,18.0134,17.9413,17.9684,400000.0
2011-05-03 15:30:00,19.95,19.97,19.91,19.95,360800.0,17.9774,17.9954,17.9413,17.9774,360800.0
2011-05-03 15:40:00,19.95,20.0,19.94,19.97,1258400.0,17.9774,18.0224,17.9684,17.9954,1258400.0
2011-05-03 15:50:00,19.97,20.0,19.95,20.0,1346800.0,17.9954,18.0224,17.9774,18.0224,1346800.0
2011-05-04 09:30:00,19.96,20.0,19.93,19.98,708800.0,17.9864,18.0224,17.9593,18.0044,708800.0
2011-05-04 09:40:00,19.98,20.03,19.93,19.98,860400.0,18.0044,18.0495,17.9593,18.0044,860400.0
2011-05-04 09:50:00,19.98,20.01,19.93,19.94,685200.0,18.0044,18.0314,17.9593,17.9684,685200.0
2011-05-04 10:00:00,19.94,19.95,19.76,19.77,734000.0,17.9684,17.9774,17.8062,17.8152,734000.0
2011-05-04 10:10:00,19.78,19.88,19.77,19.88,337200.0,17.8242,17.9143,17.8152,17.9143,337200.0
2011-05-04 10:20:00,19.88,19.9,19.8,19.82,181600.0,17.9143,17.9323,17.8422,17.8602,181600.0
2011-05-04 10:30:00,19.82,19.84,19.79,19.84,190400.0,17.8602,17.8782,17.8332,17.8782,190400.0
2011-05-04 10:40:00,19.84,19.85,19.8,19.84,279200.0,17.8782,17.8873,17.8422,17.8782,279200.0
2011-05-04 10:50:00,19.84,19.91,19.84,19.89,291200.0,17.8782,17.9413,17.8782,17.9233,291200.0
2011-05-04 11:00:00,19.9,19.93,19.86,19.88,403200.0,17.9323,17.9593,17.8963,17.9143,403200.0
2011-05-04 11:10:00,19.88,19.92,19.86,19.88,380800.0,17.9143,17.9503,17.8963,17.9143,380800.0
2011-05-04 11:20:00,19.88,19.89,19.86,19.89,199600.0,17.9143,17.9233,17.8963,17.9233,199600.0
2011-05-04 11:30:00,19.89,19.95,19.88,19.95,401600.0,17.9233,17.9774,17.9143,17.9774,401600.0
2011-05-04 11:40:00,19.95,20.0,19.95,19.96,643200.0,17.9774,18.0224,17.9774,17.9864,643200.0
2011-05-04 11:50:00,19.96,19.97,19.92,19.96,358400.0,17.9864,17.9954,17.9503,17.9864,358400.0
2011-05-04 12:00:00,19.96,19.98,19.94,19.95,509600.0,17.9864,18.0044,17.9684,17.9774,509600.0
2011-05-04 12:10:00,19.95,19.98,19.95,19.95,364400.0,17.9774,18.0044,17.9774,17.9774,364400.0
2011-05-04 12:20:00,19.95,19.97,19.93,19.97,406000.0,17.9774,17.9954,17.9593,17.9954,406000.0
2011-05-04 12:30:00,19.97,19.98,19.95,19.96,267200.0,17.9954,18.0044,17.9774,17.9864,267200.0
2011-05-04 12:40:00,19.96,19.98,19.94,19.98,235200.0,17.9864,18.0044,17.9684,18.0044,235200.0
2011-05-04 12:50:00,19.99,20.0,19.95,19.98,397200.0,18.0134,18.0224,17.9774,18.0044,397200.0
2011-05-04 13:00:00,19.98,20.0,19.98,19.99,408800.0,18.0044,18.0224,18.0044,18.0134,408800.0
2011-05-04 13:10:00,19.99,19.99,19.96,19.98,371600.0,18.0134,18.0134,17.9864,18.0044,371600.0
2011-05-04 13:20:00,19.98,19.99,19.93,19.94,244800.0,18.0044,18.0134,17.9593,17.9684,244800.0
2011-05-04 13:30:00,19.95,19.98,19.94,19.97,188800.0,17.9774,18.0044,17.9684,17.9954,188800.0
2011-05-04 13:40:00,19.97,19.97,19.94,19.95,118400.0,17.9954,17.9954,17.9684,17.9774,118400.0
2011-05-04 13:50:00,19.95,19.99,19.94,19.99,352400.0,17.9774,18.0134,17.9684,18.0134,352400.0
2011-05-04 14:00:00,19.99,19.99,19.97,19.98,368400.0,18.0134,18.0134,17.9954,18.0044,368400.0
2011-05-04 14:10:00,19.97,20.0,19.97,20.0,353200.0,17.9954,18.0224,17.9954,18.0224,353200.0
2011-05-04 14:20:00,19.99,20.0,19.99,19.99,472800.0,18.0134,18.0224,18.0134,18.0134,472800.0
2011-05-04 14:30:00,19.99,20.0,19.98,20.0,337600.0,18.0134,18.0224,18.0044,18.0224,337600.0
2011-05-04 14:40:00,20.0,20.01,19.99,20.01,588800.0,18.0224,18.0314,18.0134,18.0314,588800.0
2011-05-04 14:50:00,20.01,20.04,19.99,20.0,466800.0,18.0314,18.0585,18.0134,18.0224,466800.0
2011-05-04 15:00:00,20.0,20.0,19.94,19.95,452800.0,18.0224,18.0224,17.9684,17.9774,452800.0
2011-05-04 15:10:00,19.95,19.96,19.93,19.96,377600.0,17.9774,17.9864,17.9593,17.9864,377600.0
2011-05-04 15:20:00,19.96,19.97,19.94,19.96,243200.0,17.9864,17.9954,17.9684,17.9864,243200.0
2011-05-04 15:30:00,19.96,19.96,19.91,19.92,408800.0,17.9864,17.9864,17.9413,17.9503,408800.0
2011-05-04 15:40:00,19.92,19.94,19.91,19.92,477600.0,17.9503,17.9684,17.9413,17.9503,477600.0
2011-05-04 15:50:00,19.92,19.95,19.91,19.93,1040000.0,17.9503,17.9774,17.9413,17.9593,1040000.0
2011-05-05 09:30:00,19.78,19.8,19.58,19.63,1253600.0,17.8242,17.8422,17.644,17.689,1253600.0
2011-05-05 09:40:00,19.63,19.7,19.61,19.7,824800.0,17.689,17.7521,17.671,17.7521,824800.0
2011-05-05 09:50:00,19.7,19.71,19.64,19.7,510800.0,17.7521,17.7611,17.698,17.7521,510800.0
2011-05-05 10:00:00,19.7,19.74,19.67,19.7,584400.0,17.7521,17.7881,17.7251,17.7521,584400.0
2011-05-05 10:10:00,19.7,19.72,19.68,19.7,398800.0,17.7521,17.7701,17.7341,17.7521,398800.0
2011-05-05 10:20:00,19.7,19.72,19.68,19.68,226400.0,17.7521,17.7701,17.7341,17.7341,226400.0
2011-05-05 10:30:00,19.68,19.71,19.66,19.68,309600.0,17.7341,17.7611,17.716,17.7341,309600.0
2011-05-05 10:40:00,19.69,19.69,19.65,19.67,302400.0,17.7431,17.7431,17.707,17.7251,302400.0
2011-05-05 10:50:00,19.67,19.7,19.67,19.68,353600.0,17.7251,17.7521,17.7251,17.7341,353600.0
2011-05-05 11:00:00,19.69,19.72,19.68,19.7,359600.0,17.7431,17.7701,17.7341,17.7521,359600.0
2011-05-05 11:10:00,19.69,19.7,19.63,19.67,526000.0,17.7431,17.7521,17.689,17.7251,526000.0
2011-05-05 11:20:00,19.67,19.68,19.65,19.67,209200.0,17.7251,17.7341,17.707,17.7251,209200.0
2011-05-05 11:30:00,19.67,19.69,19.66,19.68,224000.0,17.7251,17.7431,17.716,17.7341,224000.0
2011-05-05 11:40:00,19.68,19.7,19.66,19.68,274400.0,17.7341,17.7521,17.716,17.7341,274400.0
2011-05-05 11:50:00,19.68,19.69,19.67,19.68,299200.0,17.7341,17.7431,17.7251,17.7341,299200.0
2011-05-05 12:00:00,19.68,19.75,19.68,19.73,567200.0,17.7341,17.7971,17.7341,17.7791,567200.0
2011-05-05 12:10:00,19.73,19.75,19.72,19.75,214400.0,17.7791,17.7971,17.7701,17.7971,214400.0
2011-05-05 12:20:00,19.75,19.76,19.73,19.75,279600.0,17.7971,17.8062,17.7791,17.7971,279600.0
2011-05-05 12:30:00,19.74,19.75,19.71,19.72,338400.0,17.7881,17.7971,17.7611,17.7701,338400.0
2011-05-05 12:40:00,19.72,19.73,19.69,19.72,301600.0,17.7701,17.7791,17.7431,17.7701,301600.0
2011-05-05 12:50:00,19.72,19.81,19.72,19.81,594000.0,17.7701,17.8512,17.7701,17.8512,594000.0
2011-05-05 13:00:00,19.8,19.83,19.8,19.8,319200.0,17.8422,17.8692,17.8422,17.8422,319200.0
2011-05-05 13:10:00,19.8,19.83,19.8,19.81,138000.0,17.8422,17.8692,17.8422,17.8512,138000.0
2011-05-05 13:20:00,19.8,19.81,19.79,19.81,136800.0,17.8422,17.8512,17.8332,17.8512,136800.0
2011-05-05 13:30:00,19.81,19.81,19.79,19.8,296000.0,17.8512,17.8512,17.8332,17.8422,296000.0
2011-05-05 13:40:00,19.8,19.82,19.8,19.81,252000.0,17.8422,17.8602,17.8422,17.8512,252000.0
2011-05-05 13:50:00,19.81,19.84,19.81,19.84,367200.0,17.8512,17.8782,17.8512,17.8782,367200.0
2011-05-05 14:00:00,19.84,19.84,19.81,19.81,487600.0,17.8782,17.8782,17.8512,17.8512,487600.0
2011-05-05 14:10:00,19.81,19.82,19.79,19.8,390400.0,17.8512,17.8602,17.8332,17.8422,390400.0
2011-05-05 14:20:00,19.8,19.82,19.79,19.81,292800.0,17.8422,17.8602,17.8332,17.8512,292800.0
2011-05-05 14:30:00,19.82,19.83,19.81,19.82,390400.0,17.8602,17.8692,17.8512,17.8602,390400.0
2011-05-05 14:40:00,19.82,19.82,19.81,19.81,337200.0,17.8602,17.8602,17.8512,17.8512,337200.0
2011-05-05 14:50:00,19.81,19.83,19.8,19.8,617200.0,17.8512,17.8692,17.8422,17.8422,617200.0
2011-05-05 15:00:00,19.8,19.8,19.72,19.72,588400.0,17.8422,17.8422,17.7701,17.7701,588400.0
2011-05-05 15:10:00,19.72,19.74,19.63,19.73,706800.0,17.7701,17.7881,17.689,17.7791,706800.0
2011-05-05 15:20:00,19.73,19.74,19.6,19.61,838400.0,17.7791,17.7881,17.662,17.671,838400.0
2011-05-05 15:30:00,19.61,19.68,19.6,19.66,616800.0,17.671,17.7341,17.662,17.716,616800.0
2011-05-05 15:40:00,19.66,19.67,19.55,19.61,1191200.0,17.716,17.7251,17.6169,17.671,1191200.0
2011-05-05 15:50:00,19.61,19.72,19.6,19.7,2205200.0,17.671,17.7701,17.662,17.7521,2205200.0
2011-05-06 09:30:00,19.63,19.9,19.57,19.79,2270800.0,17.689,17.9323,17.6349,17.8332,2270800.0
2011-05-06 09:40:00,19.79,19.84,19.71,19.75,1147600.0,17.8332,17.8782,17.7611,17.7971,1147600.0
2011-05-06 09:50:00,19.75,19.87,19.74,19.78,1206400.0,17.7971,17.9053,17.7881,17.8242,1206400.0
2011-05-06 10:00:00,19.77,19.81,19.75,19.8,877600.0,17.8152,17.8512,17.7971,17.8422,877600.0
2011-05-06 10:10:00,19.8,19.82,19.77,19.8,607200.0,17.8422,17.8602,17.8152,17.8422,607200.0
2011-05-06 10:20:00,19.8,19.82,19.76,19.8,730800.0,17.8422,17.8602,17.8062,17.8422,730800.0
2011-05-06 10:30:00,19.8,19.82,19.76,19.81,798800.0,17.8422,17.8602,17.8062,17.8512,798800.0
2011-05-06 10:40:00,19.81,19.82,19.79,19.8,384400.0,17.8512,17.8602,17.8332,17.8422,384400.0
2011-05-06 10:50:00,19.8,19.81,19.78,19.79,251200.0,17.8422,17.8512,17.8242,17.8332,251200.0
2011-05-06 11:00:00,19.79,19.8,19.78,19.8,328000.0,17.8332,17.8422,17.8242,17.8422,328000.0
2011-05-06 11:10:00,19.8,19.84,19.79,19.8,556400.0,17.8422,17.8782,17.8332,17.8422,556400.0
2011-05-06 11:20:00,19.8,19.84,19.79,19.82,288400.0,17.8422,17.8782,17.8332,17.8602,288400.0
2011-05-06 11:30:00,19.82,19.85,19.79,19.81,406800.0,17.8602,17.8873,17.8332,17.8512,406800.0
2011-05-06 11:40:00,19.81,19.83,19.8,19.82,289600.0,17.8512,17.8692,17.8422,17.8602,289600.0
2011-05-06 11:50:00,19.82,19.84,19.79,19.84,437600.0,17.8602,17.8782,17.8332,17.8782,437600.0
2011-05-06 12:00:00,19.84,19.86,19.79,19.81,978800.0,17.8782,17.8963,17.8332,17.8512,978800.0
2011-05-06 12:10:00,19.8,19.84,19.78,19.8,742400.0,17.8422,17.8782,17.8242,17.8422,742400.0
2011-05-06 12:20:00,19.8,19.84,19.79,19.82,386000.0,17.8422,17.8782,17.8332,17.8602,386000.0
2011-05-06 12:30:00,19.81,19.84,19.8,19.83,1424800.0,17.8512,17.8782,17.8422,17.8692,1424800.0
2011-05-06 12:40:00,19.83,19.85,19.79,19.8,677200.0,17.8692,17.8873,17.8332,17.8422,677200.0
2011-05-06 12:50:00,19.8,19.83,19.8,19.82,751600.0,17.8422,17.8692,17.8422,17.8602,751600.0
2011-05-06 13:00:00,19.82,19.83,19.8,19.83,330800.0,17.8602,17.8692,17.8422,17.8692,330800.0
2011-05-06 13:10:00,19.82,19.83,19.79,19.83,707200.0,17.8602,17.8692,17.8332,17.8692,707200.0
2011-05-06 13:20:00,19.82,19.84,19.8,19.8,537200.0,17.8602,17.8782,17.8422,17.8422,537200.0
2011-05-06 13:30:00,19.8,19.81,19.8,19.81,320800.0,17.8422,17.8512,17.8422,17.8512,320800.0
2011-05-06 13:40:00,19.81,19.86,19.8,19.86,1214000.0,17.8512,17.8963,17.8422,17.8963,1214000.0
2011-05-06 13:50:00,19.86,19.93,19.86,19.91,1036400.0,17.8963,17.9593,17.8963,17.9413,1036400.0
2011-05-06 14:00:00,19.91,19.95,19.9,19.93,683200.0,17.9413,17.9774,17.9323,17.9593,683200.0
2011-05-06 14:10:00,19.94,19.97,19.93,19.93,416400.0,17.9684,17.9954,17.9593,17.9593,416400.0
2011-05-06 14:20:00,19.93,19.93,19.88,19.89,383600.0,17.9593,17.9593,17.9143,17.9233,383600.0
2011-05-06 14:30:00,19.89,19.9,19.86,19.9,582000.0,17.9233,17.9323,17.8963,17.9323,582000.0
2011-05-06 14:40:00,19.9,19.93,19.89,19.93,522400.0,17.9323,17.9593,17.9233,17.9593,522400.0
2011-05-06 14:50:00,19.93,19.95,19.91,19.93,466800.0,17.9593,17.9774,17.9413,17.9593,466800.0
2011-05-06 15:00:00,19.93,19.93,19.85,19.87,806800.0,17.9593,17.9593,17.8873,17.9053,806800.0
2011-05-06 15:10:00,19.88,19.89,19.85,19.88,373200.0,17.9143,17.9233,17.8873,17.9143,373200.0
2011-05-06 15:20:00,19.88,19.88,19.85,19.85,648800.0,17.9143,17.9143,17.8873,17.8873,648800.0
2011-05-06 15:30:00,19.85,19.88,19.83,19.88,701200.0,17.8873,17.9143,17.8692,17.9143,701200.0
2011-05-06 15:40:00,19.88,19.91,19.86,19.87,770000.0,17.9143,17.9413,17.8963,17.9053,770000.0
2011-05-06 15:50:00,19.86,19.87,19.81,19.85,1860000.0,17.8963,17.9053,17.8512,17.8873,1860000.0
2011-05-09 09:30:00,19.78,19.85,19.78,19.79,390400.0,17.8242,17.8873,17.8242,17.8332,390400.0
2011-05-09 09:40:00,19.79,19.81,19.76,19.77,405200.0,17.8332,17.8512,17.8062,17.8152,405200.0
2011-05-09 09:50:00,19.77,19.81,19.77,19.8,833600.0,17.8152,17.8512,17.8152,17.8422,833600.0
2011-05-09 10:00:00,19.8,19.83,19.78,19.81,564800.0,17.8422,17.8692,17.8242,17.8512,564800.0
2011-05-09 10:10:00,19.81,19.82,19.8,19.8,654800.0,17.8512,17.8602,17.8422,17.8422,654800.0
2011-05-09 10:20:00,19.81,19.89,19.8,19.85,489600.0,17.8512,17.9233,17.8422,17.8873,489600.0
2011-05-09 10:30:00,19.85,19.86,19.83,19.85,638400.0,17.8873,17.8963,17.8692,17.8873,638400.0
2011-05-09 10:40:00,19.85,19.85,19.83,19.84,283200.0,17.8873,17.8873,17.8692,17.8782,283200.0
2011-05-09 10:50:00,19.84,19.87,19.83,19.84,316800.0,17.8782,17.9053,17.8692,17.8782,316800.0
2011-05-09 11:00:00,19.84,19.89,19.84,19.88,356000.0,17.8782,17.9233,17.8782,17.9143,356000.0
2011-05-09 11:10:00,19.88,19.88,19.86,19.88,374000.0,17.9143,17.9143,17.8963,17.9143,374000.0
2011-05-09 11:20:00,19.88,19.89,19.85,19.86,848000.0,17.9143,17.9233,17.8873,17.8963,848000.0
2011-05-09 11:30:00,19.86,19.89,19.86,19.88,260000.0,17.8963,17.9233,17.8963,17.9143,260000.0
2011-05-09 11:40:00,19.88,19.89,19.87,19.89,196800.0,17.9143,17.9233,17.9053,17.9233,196800.0
2011-05-09 11:50:00,19.89,19.89,19.87,19.87,239200.0,17.9233,17.9233,17.9053,17.9053,239200.0
2011-05-09 12:00:00,19.87,19.89,19.87,19.88,157200.0,17.9053,17.9233,17.9053,17.9143,157200.0
2011-05-09 12:10:00,19.87,19.88,19.85,19.88,440800.0,17.9053,17.9143,17.8873,17.9143,440800.0
2011-05-09 12:20:00,19.88,19.89,19.87,19.88,262800.0,17.9143,17.9233,17.9053,17.9143,262800.0
2011-05-09 12:30:00,19.88,19.91,19.87,19.9,192400.0,17.9143,17.9413,17.9053,17.9323,192400.0
2011-05-09 12:40:00,19.9,19.93,19.9,19.92,192400.0,17.9323,17.9593,17.9323,17.9503,192400.0
2011-05-09 12:50:00,19.92,19.92,19.88,19.88,201600.0,17.9503,17.9503,17.9143,17.9143,201600.0
2011-05-09 13:00:00,19.88,19.89,19.88,19.88,228400.0,17.9143,17.9233,17.9143,17.9143,228400.0
2011-05-09 13:10:00,19.88,19.89,19.87,19.88,336400.0,17.9143,17.9233,17.9053,17.9143,336400.0
2011-05-09 13:20:00,19.88,19.9,19.88,19.89,231200.0,17.9143,17.9323,17.9143,17.9233,231200.0
2011-05-09 13:30:00,19.89,19.91,19.88,19.9,188800.0,17.9233,17.9413,17.9143,17.9323,188800.0
2011-05-09 13:40:00,19.9,19.91,19.9,19.9,130400.0,17.9323,17.9413,17.9323,17.9323,130400.0
2011-05-09 13:50:00,19.9,19.9,19.88,19.88,172800.0,17.9323,17.9323,17.9143,17.9143,172800.0
2011-05-09 14:00:00,19.88,19.89,19.88,19.88,202400.0,17.9143,17.9233,17.9143,17.9143,202400.0
2011-05-09 14:10:00,19.89,19.91,19.88,19.9,341200.0,17.9233,17.9413,17.9143,17.9323,341200.0
2011-05-09 14:20:00,19.9,19.93,19.9,19.93,296400.0,17.9323,17.9593,17.9323,17.9593,296400.0
2011-05-09 14:30:00,19.93,19.97,19.92,19.97,296000.0,17.9593,17.9954,17.9503,17.9954,296000.0
2011-05-09 14:40:00,19.97,19.98,19.96,19.97,361600.0,17.9954,18.0044,17.9864,17.9954,361600.0
2011-05-09 14:50:00,19.97,20.0,19.96,19.97,372800.0,17.9954,18.0224,17.9864,17.9954,372800.0
2011-05-09 15:00:00,19.97,19.98,19.96,19.98,140800.0,17.9954,18.0044,17.9864,18.0044,140800.0
2011-05-09 15:10:00,19.98,19.98,19.94,19.94,180400.0,18.0044,18.0044,17.9684,17.9684,180400.0
2011-05-09 15:20:00,19.94,19.95,19.93,19.94,255200.0,17.9684,17.9774,17.9593,17.9684,255200.0
2011-05-09 15:30:00,19.94,19.95,19.91,19.93,288400.0,17.9684,17.9774,17.9413,17.9593,288400.0
2011-05-09 15:40:00,19.93,19.96,19.92,19.96,384400.0,17.9593,17.9864,17.9503,17.9864,384400.0
2011-05-09 15:50:00,19.96,19.99,19.95,19.96,1839200.0,17.9864,18.0134,17.9774,17.9864,1839200.0
2011-05-10 09:30:00,19.99,20.0,19.96,19.98,817600.0,18.0134,18.0224,17.9864,18.0044,817600.0
2011-05-10 09:40:00,19.98,20.0,19.95,20.0,604800.0,18.0044,18.0224,17.9774,18.0224,604800.0
2011-05-10 09:50:00,20.0,20.03,19.93,19.94,1175600.0,18.0224,18.0495,17.9593,17.9684,1175600.0
2011-05-10 10:00:00,19.94,20.0,19.94,20.0,936000.0,17.9684,18.0224,17.9684,18.0224,936000.0
2011-05-10 10:10:00,20.0,20.01,19.98,19.99,418000.0,18.0224,18.0314,18.0044,18.0134,418000.0
2011-05-10 10:20:00,19.99,20.02,19.96,19.99,672400.0,18.0134,18.0404,17.9864,18.0134,672400.0
2011-05-10 10:30:00,19.99,20.01,19.99,20.0,397600.0,18.0134,18.0314,18.0134,18.0224,397600.0
2011-05-10 10:40:00,20.0,20.02,20.0,20.0,356000.0,18.0224,18.0404,18.0224,18.0224,356000.0
2011-05-10 10:50:00,20.0,20.02,20.0,20.01,222000.0,18.0224,18.0404,18.0224,18.0314,222000.0
2011-05-10 11:00:00,20.01,20.03,20.0,20.0,294000.0,18.0314,18.0495,18.0224,18.0224,294000.0
2011-05-10 11:10:00,20.0,20.03,20.0,20.01,226000.0,18.0224,18.0495,18.0224,18.0314,226000.0
2011-05-10 11:20:00,20.01,20.03,20.01,20.02,248800.0,18.0314,18.0495,18.0314,18.0404,248800.0
2011-05-10 11:30:00,20.02,20.04,20.01,20.03,690800.0,18.0404,18.0585,18.0314,18.0495,690800.0
2011-05-10 11:40:00,20.03,20.08,20.03,20.07,459600.0,18.0495,18.0945,18.0495,18.0855,459600.0
2011-05-10 11:50:00,20.08,20.11,20.06,20.07,522800.0,18.0945,18.1215,18.0765,18.0855,522800.0
2011-05-10 12:00:00,20.07,20.08,20.06,20.08,249200.0,18.0855,18.0945,18.0765,18.0945,249200.0
2011-05-10 12:10:00,20.08,20.09,20.07,20.08,186000.0,18.0945,18.1035,18.0855,18.0945,186000.0
2011-05-10 12:20:00,20.08,20.1,20.07,20.08,239600.0,18.0945,18.1125,18.0855,18.0945,239600.0
2011-05-10 12:30:00,20.08,20.1,20.08,20.1,236800.0,18.0945,18.1125,18.0945,18.1125,236800.0
2011-05-10 12:40:00,20.09,20.1,20.09,20.1,288800.0,18.1035,18.1125,18.1035,18.1125,288800.0
2011-05-10 12:50:00,20.1,20.11,20.09,20.11,244400.0,18.1125,18.1215,18.1035,18.1215,244400.0
2011-05-10 13:00:00,20.11,20.11,20.09,20.1,441200.0,18.1215,18.1215,18.1035,18.1125,441200.0
2011-05-10 13:10:00,20.1,20.12,20.1,20.12,278000.0,18.1125,18.1306,18.1125,18.1306,278000.0
2011-05-10 13:20:00,20.11,20.13,20.11,20.13,288400.0,18.1215,18.1396,18.1215,18.1396,288400.0
2011-05-10 13:30:00,20.12,20.13,20.11,20.11,380400.0,18.1306,18.1396,18.1215,18.1215,380400.0
2011-05-10 13:40:00,20.12,20.13,20.11,20.12,243600.0,18.1306,18.1396,18.1215,18.1306,243600.0
2011-05-10 13:50:00,20.12,20.13,20.12,20.13,326000.0,18.1306,18.1396,18.1306,18.1396,326000.0
2011-05-10 14:00:00,20.13,20.18,20.09,20.09,977200.0,18.1396,18.1846,18.1035,18.1035,977200.0
2011-05-10 14:10:00,20.09,20.11,20.04,20.04,533600.0,18.1035,18.1215,18.0585,18.0585,533600.0
2011-05-10 14:20:00,20.04,20.06,20.04,20.05,373600.0,18.0585,18.0765,18.0585,18.0675,373600.0
2011-05-10 14:30:00,20.05,20.07,20.03,20.06,538400.0,18.0675,18.0855,18.0495,18.0765,538400.0
2011-05-10 14:40:00,20.06,20.07,20.05,20.06,407600.0,18.0765,18.0855,18.0675,18.0765,407600.0
2011-05-10 14:50:00,20.05,20.07,20.05,20.06,426000.0,18.0675,18.0855,18.0675,18.0765,426000.0
2011-05-10 15:00:00,20.06,20.06,20.04,20.05,417200.0,18.0765,18.0765,18.0585,18.0675,417200.0
2011-05-10 15:10:00,20.05,20.08,20.04,20.08,577600.0,18.0675,18.0945,18.0585,18.0945,577600.0
2011-05-10 15:20:00,20.08,20.08,20.06,20.06,416800.0,18.0945,18.0945,18.0765,18.0765,416800.0
2011-05-10 15:30:00,20.06,20.1,20.05,20.09,795200.0,18.0765,18.1125,18.0675,18.1035,795200.0
2011-05-10 15:40:00,20.08,20.12,20.08,20.11,1133600.0,18.0945,18.1306,18.0945,18.1215,1133600.0
2011-05-10 15:50:00,20.1,20.11,20.07,20.08,686000.0,18.1125,18.1215,18.0855,18.0945,686000.0
2011-05-11 09:30:00,20.06,20.06,20.0,20.01,1415200.0,18.0765,18.0765,18.0224,18.0314,1415200.0
2011-05-11 09:40:00,20.02,20.05,19.93,19.98,2330000.0,18.0404,18.0675,17.9593,18.0044,2330000.0
2011-05-11 09:50:00,19.98,19.99,19.92,19.93,650800.0,18.0044,18.0134,17.9503,17.9593,650800.0
2011-05-11 10:00:00,19.93,19.93,19.82,19.82,766400.0,17.9593,17.9593,17.8602,17.8602,766400.0
2011-05-11 10:10:00,19.82,19.93,19.8,19.88,799600.0,17.8602,17.9593,17.8422,17.9143,799600.0
2011-05-11 10:20:00,19.88,19.92,19.87,19.89,302000.0,17.9143,17.9503,17.9053,17.9233,302000.0
2011-05-11 10:30:00,19.89,19.93,19.87,19.9,234400.0,17.9233,17.9593,17.9053,17.9323,234400.0
2011-05-11 10:40:00,19.9,19.96,19.9,19.96,296800.0,17.9323,17.9864,17.9323,17.9864,296800.0
2011-05-11 10:50:00,19.95,19.98,19.95,19.96,337600.0,17.9774,18.0044,17.9774,17.9864,337600.0
2011-05-11 11:00:00,19.96,19.99,19.95,19.96,188800.0,17.9864,18.0134,17.9774,17.9864,188800.0
2011-05-11 11:10:00,19.96,20.0,19.95,19.98,320000.0,17.9864,18.0224,17.9774,18.0044,320000.0
2011-05-11 11:20:00,19.99,19.99,19.97,19.98,125200.0,18.0134,18.0134,17.9954,18.0044,125200.0
2011-05-11 11:30:00,19.98,20.0,19.97,19.98,197200.0,18.0044,18.0224,17.9954,18.0044,197200.0
2011-05-11 11:40:00,19.98,20.0,19.96,20.0,211200.0,18.0044,18.0224,17.9864,18.0224,211200.0
2011-05-11 11:50:00,20.0,20.0,19.96,19.96,412000.0,18.0224,18.0224,17.9864,17.9864,412000.0
2011-05-11 12:00:00,19.96,19.98,19.94,19.98,326000.0,17.9864,18.0044,17.9684,18.0044,326000.0
2011-05-11 12:10:00,19.97,19.99,19.91,19.95,567200.0,17.9954,18.0134,17.9413,17.9774,567200.0
2011-05-11 12:20:00,19.95,20.01,19.95,19.99,695600.0,17.9774,18.0314,17.9774,18.0134,695600.0
2011-05-11 12:30:00,19.99,20.01,19.98,19.99,345600.0,18.0134,18.0314,18.0044,18.0134,345600.0
2011-05-11 12:40:00,19.99,20.0,19.95,19.96,213200.0,18.0134,18.0224,17.9774,17.9864,213200.0
2011-05-11 12:50:00,19.96,19.99,19.95,19.97,140400.0,17.9864,18.0134,17.9774,17.9954,140400.0
2011-05-11 13:00:00,19.97,19.97,19.92,19.93,512000.0,17.9954,17.9954,17.9503,17.9593,512000.0
2011-05-11 13:10:00,19.93,19.94,19.9,19.91,123200.0,17.9593,17.9684,17.9323,17.9413,123200.0
2011-05-11 13:20:00,19.91,19.95,19.9,19.9,136000.0,17.9413,17.9774,17.9323,17.9323,136000.0
2011-05-11 13:30:00,19.91,19.91,19.86,19.89,219200.0,17.9413,17.9413,17.8963,17.9233,219200.0
2011-05-11 13:40:00,19.88,19.91,19.88,19.89,108400.0,17.9143,17.9413,17.9143,17.9233,108400.0
2011-05-11 13:50:00,19.89,19.91,19.86,19.87,126000.0,17.9233,17.9413,17.8963,17.9053,126000.0
2011-05-11 14:00:00,19.87,19.89,19.84,19.84,266000.0,17.9053,17.9233,17.8782,17.8782,266000.0
2011-05-11 14:10:00,19.84,19.85,19.81,19.81,237600.0,17.8782,17.8873,17.8512,17.8512,237600.0
2011-05-11 14:20:00,19.81,19.82,19.75,19.75,607600.0,17.8512,17.8602,17.7971,17.7971,607600.0
2011-05-11 14:30:00,19.75,19.78,19.74,19.78,532400.0,17.7971,17.8242,17.7881,17.8242,532400.0
2011-05-11 14:40:00,19.78,19.79,19.75,19.76,266400.0,17.8242,17.8332,17.7971,17.8062,266400.0
2011-05-11 14:50:00,19.76,19.79,19.75,19.77,252800.0,17.8062,17.8332,17.7971,17.8152,252800.0
2011-05-11 15:00:00,19.77,19.78,19.75,19.75,227600.0,17.8152,17.8242,17.7971,17.7971,227600.0
2011-05-11 15:10:00,19.75,19.83,19.75,19.83,297200.0,17.7971,17.8692,17.7971,17.8692,297200.0
2011-05-11 15:20:00,19.83,19.85,19.82,19.84,236400.0,17.8692,17.8873,17.8602,17.8782,236400.0
2011-05-11 15:30:00,19.83,19.84,19.77,19.78,399600.0,17.8692,17.8782,17.8152,17.8242,399600.0
2011-05-11 15:40:00,19.77,19.81,19.76,19.8,440400.0,17.8152,17.8512,17.8062,17.8422,440400.0
2011-05-11 15:50:00,19.8,19.87,19.78,19.84,868000.0,17.8422,17.9053,17.8242,17.8782,868000.0
2011-05-12 09:30:00,19.77,19.87,19.77,19.86,908800.0,17.8152,17.9053,17.8152,17.8963,908800.0
2011-05-12 09:40:00,19.86,20.0,19.86,20.0,1124800.0,17.8963,18.0224,17.8963,18.0224,1124800.0
2011-05-12 09:50:00,20.0,20.01,19.86,19.9,784000.0,18.0224,18.0314,17.8963,17.9323,784000.0
2011-05-12 10:00:00,19.9,20.0,19.87,19.99,667600.0,17.9323,18.0224,17.9053,18.0134,667600.0
2011-05-12 10:10:00,20.0,20.0,19.9,19.92,331600.0,18.0224,18.0224,17.9323,17.9503,331600.0
2011-05-12 10:20:00,19.92,19.92,19.89,19.9,250400.0,17.9503,17.9503,17.9233,17.9323,250400.0
2011-05-12 10:30:00,19.9,19.92,19.86,19.87,689200.0,17.9323,17.9503,17.8963,17.9053,689200.0
2011-05-12 10:40:00,19.87,19.89,19.81,19.87,421600.0,17.9053,17.9233,17.8512,17.9053,421600.0
2011-05-12 10:50:00,19.87,19.88,19.83,19.84,421600.0,17.9053,17.9143,17.8692,17.8782,421600.0
2011-05-12 11:00:00,19.84,19.85,19.79,19.83,827600.0,17.8782,17.8873,17.8332,17.8692,827600.0
2011-05-12 11:10:00,19.84,19.88,19.83,19.88,418800.0,17.8782,17.9143,17.8692,17.9143,418800.0
2011-05-12 11:20:00,19.88,19.91,19.88,19.9,316400.0,17.9143,17.9413,17.9143,17.9323,316400.0
2011-05-12 11:30:00,19.9,19.93,19.9,19.93,276800.0,17.9323,17.9593,17.9323,17.9593,276800.0
2011-05-12 11:40:00,19.93,19.96,19.93,19.96,208000.0,17.9593,17.9864,17.9593,17.9864,208000.0
2011-05-12 11:50:00,19.96,19.97,19.94,19.97,393200.0,17.9864,17.9954,17.9684,17.9954,393200.0
2011-05-12 12:00:00,19.97,19.99,19.95,19.98,262000.0,17.9954,18.0134,17.9774,18.0044,262000.0
2011-05-12 12:10:00,19.98,19.99,19.97,19.99,213200.0,18.0044,18.0134,17.9954,18.0134,213200.0
2011-05-12 12:20:00,19.99,19.99,19.96,19.97,540800.0,18.0134,18.0134,17.9864,17.9954,540800.0
2011-05-12 12:30:00,19.97,19.98,19.95,19.95,208000.0,17.9954,18.0044,17.9774,17.9774,208000.0
2011-05-12 12:40:00,19.94,19.95,19.92,19.93,219200.0,17.9684,17.9774,17.9503,17.9593,219200.0
2011-05-12 12:50:00,19.93,19.95,19.92,19.94,199200.0,17.9593,17.9774,17.9503,17.9684,199200.0
2011-05-12 13:00:00,19.94,19.96,19.93,19.94,434000.0,17.9684,17.9864,17.9593,17.9684,434000.0
2011-05-12 13:10:00,19.94,19.96,19.94,19.95,328400.0,17.9684,17.9864,17.9684,17.9774,328400.0
2011-05-12 13:20:00,19.95,19.96,19.94,19.95,324400.0,17.9774,17.9864,17.9684,17.9774,324400.0
2011-05-12 13:30:00,19.95,19.96,19.93,19.94,334000.0,17.9774,17.9864,17.9593,17.9684,334000.0
2011-05-12 13:40:00,19.94,19.95,19.92,19.95,305600.0,17.9684,17.9774,17.9503,17.9774,305600.0
2011-05-12 13:50:00,19.95,19.95,19.93,19.93,223600.0,17.9774,17.9774,17.9593,17.9593,223600.0
2011-05-12 14:00:00,19.93,19.93,19.87,19.87,992000.0,17.9593,17.9593,17.9053,17.9053,992000.0
2011-05-12 14:10:00,19.87,19.88,19.83,19.86,545600.0,17.9053,17.9143,17.8692,17.8963,545600.0
2011-05-12 14:20:00,19.86,19.86,19.83,19.86,410800.0,17.8963,17.8963,17.8692,17.8963,410800.0
2011-05-12 14:30:00,19.86,19.88,19.84,19.86,395200.0,17.8963,17.9143,17.8782,17.8963,395200.0
2011-05-12 14:40:00,19.86,19.87,19.83,19.86,487200.0,17.8963,17.9053,17.8692,17.8963,487200.0
2011-05-12 14:50:00,19.86,19.86,19.83,19.84,252000.0,17.8963,17.8963,17.8692,17.8782,252000.0
2011-05-12 15:00:00,19.84,19.91,19.83,19.9,372000.0,17.8782,17.9413,17.8692,17.9323,372000.0
2011-05-12 15:10:00,19.9,19.93,19.9,19.92,272000.0,17.9323,17.9593,17.9323,17.9503,272000.0
2011-05-12 15:20:00,19.92,19.95,19.92,19.94,464800.0,17.9503,17.9774,17.9503,17.9684,464800.0
2011-05-12 15:30:00,19.94,19.96,19.93,19.96,419200.0,17.9684,17.9864,17.9593,17.9864,419200.0
2011-05-12 15:40:00,19.95,19.98,19.95,19.98,693600.0,17.9774,18.0044,17.9774,18.0044,693600.0
2011-05-12 15:50:00,19.98,19.99,19.97,19.98,1104800.0,18.0044,18.0134,17.9954,18.0044,1104800.0
2011-05-13 09:30:00,20.0,20.0,19.95,19.97,584400.0,18.0224,18.0224,17.9774,17.9954,584400.0
2011-05-13 09:40:00,19.97,20.0,19.96,19.99,364800.0,17.9954,18.0224,17.9864,18.0134,364800.0
2011-05-13 09:50:00,19.99,20.01,19.99,20.0,391600.0,18.0134,18.0314,18.0134,18.0224,391600.0
2011-05-13 10:00:00,20.0,20.01,20.0,20.0,848800.0,18.0224,18.0314,18.0224,18.0224,848800.0
2011-05-13 10:10:00,20.0,20.04,20.0,20.02,585600.0,18.0224,18.0585,18.0224,18.0404,585600.0
2011-05-13 10:20:00,20.02,20.05,20.02,20.04,402000.0,18.0404,18.0675,18.0404,18.0585,402000.0
2011-05-13 10:30:00,20.04,20.05,20.03,20.03,289600.0,18.0585,18.0675,18.0495,18.0495,289600.0
2011-05-13 10:40:00,20.03,20.03,19.97,20.0,900000.0,18.0495,18.0495,17.9954,18.0224,900000.0
2011-05-13 10:50:00,20.0,20.0,19.98,20.0,280400.0,18.0224,18.0224,18.0044,18.0224,280400.0
2011-05-13 11:00:00,20.0,20.0,19.98,20.0,460800.0,18.0224,18.0224,18.0044,18.0224,460800.0
2011-05-13 11:10:00,20.0,20.03,20.0,20.0,700000.0,18.0224,18.0495,18.0224,18.0224,700000.0
2011-05-13 11:20:00,20.0,20.01,19.95,19.96,962800.0,18.0224,18.0314,17.9774,17.9864,962800.0
2011-05-13 11:30:00,19.96,19.98,19.93,19.94,643200.0,17.9864,18.0044,17.9593,17.9684,643200.0
2011-05-13 11:40:00,19.93,19.96,19.93,19.96,663600.0,17.9593,17.9864,17.9593,17.9864,663600.0
2011-05-13 11:50:00,19.96,19.98,19.93,19.96,754800.0,17.9864,18.0044,17.9593,17.9864,754800.0
2011-05-13 12:00:00,19.96,20.0,19.96,19.96,428400.0,17.9864,18.0224,17.9864,17.9864,428400.0
2011-05-13 12:10:00,19.97,20.0,19.96,19.97,402000.0,17.9954,18.0224,17.9864,17.9954,402000.0
2011-05-13 12:20:00,19.97,20.0,19.96,20.0,1028400.0,17.9954,18.0224,17.9864,18.0224,1028400.0
2011-05-13 12:30:00,20.0,20.01,19.98,19.99,255200.0,18.0224,18.0314,18.0044,18.0134,255200.0
2011-05-13 12:40:00,19.98,20.0,19.98,20.0,191600.0,18.0044,18.0224,18.0044,18.0224,191600.0
2011-05-13 12:50:00,20.0,20.04,20.0,20.04,432800.0,18.0224,18.0585,18.0224,18.0585,432800.0
2011-05-13 13:00:00,20.04,20.04,19.99,19.99,285200.0,18.0585,18.0585,18.0134,18.0134,285200.0
2011-05-13 13:10:00,19.99,20.01,19.98,19.99,407600.0,18.0134,18.0314,18.0044,18.0134,407600.0
2011-05-13 13:20:00,19.99,20.01,19.94,19.95,213600.0,18.0134,18.0314,17.9684,17.9774,213600.0
2011-05-13 13:30:00,19.95,20.0,19.95,19.99,615600.0,17.9774,18.0224,17.9774,18.0134,615600.0
2011-05-13 13:40:00,19.99,20.0,19.97,19.97,329200.0,18.0134,18.0224,17.9954,17.9954,329200.0
2011-05-13 13:50:00,19.97,19.97,19.95,19.96,318400.0,17.9954,17.9954,17.9774,17.9864,318400.0
2011-05-13 14:00:00,19.96,19.97,19.93,19.95,440800.0,17.9864,17.9954,17.9593,17.9774,440800.0
2011-05-13 14:10:00,19.96,19.99,19.95,19.99,510000.0,17.9864,18.0134,17.9774,18.0134,510000.0
2011-05-13 14:20:00,19.99,20.0,19.96,19.97,496000.0,18.0134,18.0224,17.9864,17.9954,496000.0
2011-05-13 14:30:00,19.97,19.98,19.96,19.97,312800.0,17.9954,18.0044,17.9864,17.9954,312800.0
2011-05-13 14:40:00,19.97,20.01,19.97,20.0,742800.0,17.9954,18.0314,17.9954,18.0224,742800.0
2011-05-13 14:50:00,20.01,20.03,19.98,19.99,323200.0,18.0314,18.0495,18.0044,18.0134,323200.0
2011-05-13 15:00:00,19.99,19.99,19.96,19.98,251600.0,18.0134,18.0134,17.9864,18.0044,251600.0
2011-05-13 15:10:00,19.98,20.0,19.96,19.98,516400.0,18.0044,18.0224,17.9864,18.0044,516400.0
2011-05-13 15:20:00,19.98,20.0,19.96,19.98,356400.0,18.0044,18.0224,17.9864,18.0044,356400.0
2011-05-13 15:30:00,19.98,19.99,19.97,19.98,429200.0,18.0044,18.0134,17.9954,18.0044,429200.0
2011-05-13 15:40:00,19.98,20.0,19.97,19.98,797200.0,18.0044,18.0224,17.9954,18.0044,797200.0
2011-05-13 15:50:00,19.98,19.99,19.95,19.98,1128800.0,18.0044,18.0134,17.9774,18.0044,1128800.0
2011-05-16 09:30:00,19.79,20.02,19.78,20.02,698000.0,17.8332,18.0404,17.8242,18.0404,698000.0
2011-05-16 09:40:00,20.02,20.05,20.0,20.03,484000.0,18.0404,18.0675,18.0224,18.0495,484000.0
2011-05-16 09:50:00,20.03,20.06,20.0,20.06,323200.0,18.0495,18.0765,18.0224,18.0765,323200.0
2011-05-16 10:00:00,20.07,20.1,20.03,20.09,532800.0,18.0855,18.1125,18.0495,18.1035,532800.0
2011-05-16 10:10:00,20.09,20.16,20.09,20.11,645600.0,18.1035,18.1666,18.1035,18.1215,645600.0
2011-05-16 10:20:00,20.11,20.14,20.11,20.13,326800.0,18.1215,18.1486,18.1215,18.1396,326800.0
2011-05-16 10:30:00,20.13,20.14,20.12,20.13,290000.0,18.1396,18.1486,18.1306,18.1396,290000.0
2011-05-16 10:40:00,20.13,20.14,20.12,20.14,203200.0,18.1396,18.1486,18.1306,18.1486,203200.0
2011-05-16 10:50:00,20.14,20.15,20.13,20.15,214800.0,18.1486,18.1576,18.1396,18.1576,214800.0
2011-05-16 11:00:00,20.15,20.16,20.12,20.16,458400.0,18.1576,18.1666,18.1306,18.1666,458400.0
2011-05-16 11:10:00,20.16,20.19,20.15,20.18,373200.0,18.1666,18.1936,18.1576,18.1846,373200.0
2011-05-16 11:20:00,20.19,20.33,20.18,20.3,1580400.0,18.1936,18.3198,18.1846,18.2928,1580400.0
2011-05-16 11:30:00,20.3,20.32,20.23,20.28,543600.0,18.2928,18.3108,18.2297,18.2747,543600.0
2011-05-16 11:40:00,20.29,20.31,20.15,20.18,392400.0,18.2838,18.3018,18.1576,18.1846,392400.0
2011-05-16 11:50:00,20.18,20.21,20.15,20.18,259600.0,18.1846,18.2117,18.1576,18.1846,259600.0
2011-05-16 12:00:00,20.18,20.18,20.16,20.18,212800.0,18.1846,18.1846,18.1666,18.1846,212800.0
2011-05-16 12:10:00,20.17,20.17,20.14,20.15,364400.0,18.1756,18.1756,18.1486,18.1576,364400.0
2011-05-16 12:20:00,20.15,20.16,20.09,20.09,408800.0,18.1576,18.1666,18.1035,18.1035,408800.0
2011-05-16 12:30:00,20.09,20.16,20.09,20.16,158800.0,18.1035,18.1666,18.1035,18.1666,158800.0
2011-05-16 12:40:00,20.16,20.16,20.12,20.13,133200.0,18.1666,18.1666,18.1306,18.1396,133200.0
2011-05-16 12:50:00,20.13,20.13,20.1,20.12,393200.0,18.1396,18.1396,18.1125,18.1306,393200.0
2011-05-16 13:00:00,20.12,20.13,20.1,20.11,297600.0,18.1306,18.1396,18.1125,18.1215,297600.0
2011-05-16 13:10:00,20.11,20.11,20.05,20.07,357200.0,18.1215,18.1215,18.0675,18.0855,357200.0
2011-05-16 13:20:00,20.07,20.07,20.05,20.07,256400.0,18.0855,18.0855,18.0675,18.0855,256400.0
2011-05-16 13:30:00,20.07,20.13,20.07,20.11,230800.0,18.0855,18.1396,18.0855,18.1215,230800.0
2011-05-16 13:40:00,20.11,20.11,20.08,20.09,155200.0,18.1215,18.1215,18.0945,18.1035,155200.0
2011-05-16 13:50:00,20.08,20.09,20.06,20.06,166400.0,18.0945,18.1035,18.0765,18.0765,166400.0
2011-05-16 14:00:00,20.06,20.1,20.04,20.09,364800.0,18.0765,18.1125,18.0585,18.1035,364800.0
2011-05-16 14:10:00,20.09,20.09,20.06,20.07,226400.0,18.1035,18.1035,18.0765,18.0855,226400.0
2011-05-16 14:20:00,20.07,20.08,20.05,20.05,158000.0,18.0855,18.0945,18.0675,18.0675,158000.0
2011-05-16 14:30:00,20.05,20.06,20.02,20.03,386800.0,18.0675,18.0765,18.0404,18.0495,386800.0
2011-05-16 14:40:00,20.03,20.08,20.0,20.07,420400.0,18.0495,18.0945,18.0224,18.0855,420400.0
2011-05-16 14:50:00,20.07,20.08,20.05,20.05,190400.0,18.0855,18.0945,18.0675,18.0675,190400.0
2011-05-16 15:00:00,20.04,20.06,20.04,20.06,256800.0,18.0585,18.0765,18.0585,18.0765,256800.0
2011-05-16 15:10:00,20.06,20.08,20.05,20.06,426800.0,18.0765,18.0945,18.0675,18.0765,426800.0
2011-05-16 15:20:00,20.06,20.06,19.99,20.0,671200.0,18.0765,18.0765,18.0134,18.0224,671200.0
2011-05-16 15:30:00,20.0,20.0,19.98,19.99,657600.0,18.0224,18.0224,18.0044,18.0134,657600.0
2011-05-16 15:40:00,19.99,20.01,19.99,19.99,1124400.0,18.0134,18.0314,18.0134,18.0134,1124400.0
2011-05-16 15:50:00,19.99,20.02,19.98,19.99,1266000.0,18.0134,18.0404,18.0044,18.0134,1266000.0
2011-05-17 09:30:00,19.95,20.06,19.95,20.04,481200.0,17.9774,18.0765,17.9774,18.0585,481200.0
2011-05-17 09:40:00,20.04,20.15,20.01,20.08,601600.0,18.0585,18.1576,18.0314,18.0945,601600.0
2011-05-17 09:50:00,20.08,20.08,20.04,20.05,245600.0,18.0945,18.0945,18.0585,18.0675,245600.0
2011-05-17 10:00:00,20.05,20.12,20.0,20.11,754400.0,18.0675,18.1306,18.0224,18.1215,754400.0
2011-05-17 10:10:00,20.1,20.13,20.05,20.05,498800.0,18.1125,18.1396,18.0675,18.0675,498800.0
2011-05-17 10:20:00,20.06,20.06,20.01,20.05,294400.0,18.0765,18.0765,18.0314,18.0675,294400.0
2011-05-17 10:30:00,20.05,20.08,20.05,20.06,198800.0,18.0675,18.0945,18.0675,18.0765,198800.0
2011-05-17 10:40:00,20.06,20.06,20.04,20.06,243600.0,18.0765,18.0765,18.0585,18.0765,243600.0
2011-05-17 10:50:00,20.06,20.07,20.04,20.06,376800.0,18.0765,18.0855,18.0585,18.0765,376800.0
2011-05-17 11:00:00,20.06,20.06,19.98,20.0,496400.0,18.0765,18.0765,18.0044,18.0224,496400.0
2011-05-17 11:10:00,20.0,20.0,19.97,19.99,322400.0,18.0224,18.0224,17.9954,18.0134,322400.0
2011-05-17 11:20:00,19.99,20.0,19.95,19.96,742400.0,18.0134,18.0224,17.9774,17.9864,742400.0
2011-05-17 11:30:00,19.96,19.98,19.94,19.95,618800.0,17.9864,18.0044,17.9684,17.9774,618800.0
2011-05-17 11:40:00,19.95,20.01,19.95,20.0,525200.0,17.9774,18.0314,17.9774,18.0224,525200.0
2011-05-17 11:50:00,20.01,20.03,20.0,20.0,184400.0,18.0314,18.0495,18.0224,18.0224,184400.0
2011-05-17 12:00:00,20.0,20.06,20.0,20.04,325200.0,18.0224,18.0765,18.0224,18.0585,325200.0
2011-05-17 12:10:00,20.04,20.09,20.04,20.04,326000.0,18.0585,18.1035,18.0585,18.0585,326000.0
2011-05-17 12:20:00,20.05,20.09,20.04,20.08,539200.0,18.0675,18.1035,18.0585,18.0945,539200.0
2011-05-17 12:30:00,20.08,20.1,20.06,20.09,137600.0,18.0945,18.1125,18.0765,18.1035,137600.0
2011-05-17 12:40:00,20.09,20.11,20.03,20.03,394400.0,18.1035,18.1215,18.0495,18.0495,394400.0
2011-05-17 12:50:00,20.04,20.05,19.99,20.0,288400.0,18.0585,18.0675,18.0134,18.0224,288400.0
2011-05-17 13:00:00,20.0,20.05,20.0,20.03,180400.0,18.0224,18.0675,18.0224,18.0495,180400.0
2011-05-17 13:10:00,20.03,20.06,20.01,20.01,230800.0,18.0495,18.0765,18.0314,18.0314,230800.0
2011-05-17 13:20:00,20.01,20.04,19.99,20.02,367200.0,18.0314,18.0585,18.0134,18.0404,367200.0
2011-05-17 13:30:00,20.02,20.05,20.0,20.0,290800.0,18.0404,18.0675,18.0224,18.0224,290800.0
2011-05-17 13:40:00,20.0,20.06,20.0,20.06,374000.0,18.0224,18.0765,18.0224,18.0765,374000.0
2011-05-17 13:50:00,20.05,20.17,20.05,20.1,1298000.0,18.0675,18.1756,18.0675,18.1125,1298000.0
2011-05-17 14:00:00,20.1,20.13,20.03,20.04,750000.0,18.1125,18.1396,18.0495,18.0585,750000.0
2011-05-17 14:10:00,20.05,20.06,20.03,20.03,766800.0,18.0675,18.0765,18.0495,18.0495,766800.0
2011-05-17 14:20:00,20.04,20.06,20.03,20.06,608800.0,18.0585,18.0765,18.0495,18.0765,608800.0
2011-05-17 14:30:00,20.06,20.14,20.05,20.08,704400.0,18.0765,18.1486,18.0675,18.0945,704400.0
2011-05-17 14:40:00,20.08,20.12,20.06,20.11,692000.0,18.0945,18.1306,18.0765,18.1215,692000.0
2011-05-17 14:50:00,20.11,20.14,20.1,20.13,426000.0,18.1215,18.1486,18.1125,18.1396,426000.0
2011-05-17 15:00:00,20.13,20.13,20.05,20.08,336400.0,18.1396,18.1396,18.0675,18.0945,336400.0
2011-05-17 15:10:00,20.07,20.09,20.06,20.07,364800.0,18.0855,18.1035,18.0765,18.0855,364800.0
2011-05-17 15:20:00,20.07,20.16,20.07,20.15,727200.0,18.0855,18.1666,18.0855,18.1576,727200.0
2011-05-17 15:30:00,20.15,20.16,20.12,20.14,726400.0,18.1576,18.1666,18.1306,18.1486,726400.0
2011-05-17 15:40:00,20.14,20.19,20.14,20.17,1124800.0,18.1486,18.1936,18.1486,18.1756,1124800.0
2011-05-17 15:50:00,20.17,20.2,20.15,20.15,2564000.0,18.1756,18.2026,18.1576,18.1576,2564000.0
2011-05-18 09:30:00,20.11,20.11,19.95,19.99,1076400.0,18.1555,18.1555,18.0111,18.0472,1076400.0
2011-05-18 09:40:00,19.99,20.01,19.98,19.98,500000.0,18.0472,18.0652,18.0382,18.0382,500000.0
2011-05-18 09:50:00,19.98,20.0,19.94,19.94,776400.0,18.0382,18.0562,18.002,18.002,776400.0
2011-05-18 10:00:00,19.94,19.95,19.87,19.91,847200.0,18.002,18.0111,17.9388,17.975,847200.0
2011-05-18 10:10:00,19.91,19.96,19.9,19.96,654800.0,17.975,18.0201,17.9659,18.0201,654800.0
2011-05-18 10:20:00,19.96,19.98,19.94,19.97,269200.0,18.0201,18.0382,18.002,18.0291,269200.0
2011-05-18 10:30:00,19.97,19.99,19.95,19.97,299200.0,18.0291,18.0472,18.0111,18.0291,299200.0
2011-05-18 10:40:00,19.97,19.98,19.96,19.97,352800.0,18.0291,18.0382,18.0201,18.0291,352800.0
2011-05-18 10:50:00,19.97,19.98,19.94,19.97,280000.0,18.0291,18.0382,18.002,18.0291,280000.0
2011-05-18 11:00:00,19.97,19.98,19.95,19.97,609600.0,18.0291,18.0382,18.0111,18.0291,609600.0
2011-05-18 11:10:00,19.98,20.05,19.97,20.01,752800.0,18.0382,18.1014,18.0291,18.0652,752800.0
2011-05-18 11:20:00,20.01,20.01,19.97,19.98,358000.0,18.0652,18.0652,18.0291,18.0382,358000.0
2011-05-18 11:30:00,19.98,20.03,19.98,20.03,147200.0,18.0382,18.0833,18.0382,18.0833,147200.0
2011-05-18 11:40:00,20.03,20.03,19.99,20.0,492400.0,18.0833,18.0833,18.0472,18.0562,492400.0
2011-05-18 11:50:00,20.0,20.0,19.98,20.0,74400.0,18.0562,18.0562,18.0382,18.0562,74400.0
2011-05-18 12:00:00,20.0,20.01,19.99,20.01,304800.0,18.0562,18.0652,18.0472,18.0652,304800.0
2011-05-18 12:10:00,20.01,20.01,19.99,20.0,141600.0,18.0652,18.0652,18.0472,18.0562,141600.0
2011-05-18 12:20:00,20.0,20.02,20.0,20.0,234800.0,18.0562,18.0743,18.0562,18.0562,234800.0
2011-05-18 12:30:00,20.0,20.03,20.0,20.01,84000.0,18.0562,18.0833,18.0562,18.0652,84000.0
2011-05-18 12:40:00,20.01,20.02,20.0,20.0,180000.0,18.0652,18.0743,18.0562,18.0562,180000.0
2011-05-18 12:50:00,20.0,20.0,19.98,19.99,263600.0,18.0562,18.0562,18.0382,18.0472,263600.0
2011-05-18 13:00:00,19.99,20.0,19.98,19.99,326000.0,18.0472,18.0562,18.0382,18.0472,326000.0
2011-05-18 13:10:00,19.99,20.0,19.97,19.98,462800.0,18.0472,18.0562,18.0291,18.0382,462800.0
2011-05-18 13:20:00,19.98,19.99,19.97,19.98,144800.0,18.0382,18.0472,18.0291,18.0382,144800.0
2011-05-18 13:30:00,19.98,20.0,19.98,20.0,154800.0,18.0382,18.0562,18.0382,18.0562,154800.0
2011-05-18 13:40:00,20.0,20.01,19.99,20.0,341600.0,18.0562,18.0652,18.0472,18.0562,341600.0
2011-05-18 13:50:00,20.0,20.0,19.99,20.0,364800.0,18.0562,18.0562,18.0472,18.0562,364800.0
2011-05-18 14:00:00,20.0,20.02,19.98,20.02,417200.0,18.0562,18.0743,18.0382,18.0743,417200.0
2011-05-18 14:10:00,20.02,20.03,20.0,20.02,352400.0,18.0743,18.0833,18.0562,18.0743,352400.0
2011-05-18 14:20:00,20.02,20.02,19.99,19.99,501200.0,18.0743,18.0743,18.0472,18.0472,501200.0
2011-05-18 14:30:00,19.99,20.0,19.97,19.97,334800.0,18.0472,18.0562,18.0291,18.0291,334800.0
2011-05-18 14:40:00,19.97,19.98,19.97,19.98,363600.0,18.0291,18.0382,18.0291,18.0382,363600.0
2011-05-18 14:50:00,19.98,20.0,19.97,20.0,836400.0,18.0382,18.0562,18.0291,18.0562,836400.0
2011-05-18 15:00:00,20.0,20.01,19.99,20.0,535200.0,18.0562,18.0652,18.0472,18.0562,535200.0
2011-05-18 15:10:00,20.0,20.0,19.98,19.99,618800.0,18.0562,18.0562,18.0382,18.0472,618800.0
2011-05-18 15:20:00,19.99,20.0,19.99,19.99,710000.0,18.0472,18.0562,18.0472,18.0472,710000.0
2011-05-18 15:30:00,19.99,20.0,19.98,20.0,1040400.0,18.0472,18.0562,18.0382,18.0562,1040400.0
2011-05-18 15:40:00,20.0,20.01,20.0,20.0,994000.0,18.0562,18.0652,18.0562,18.0562,994000.0
2011-05-18 15:50:00,20.0,20.0,19.98,20.0,1778400.0,18.0562,18.0562,18.0382,18.0562,1778400.0
2011-05-19 09:30:00,20.08,20.08,19.92,19.92,1178800.0,18.1284,18.1284,17.984,17.984,1178800.0
2011-05-19 09:40:00,19.92,20.0,19.92,19.99,364400.0,17.984,18.0562,17.984,18.0472,364400.0
2011-05-19 09:50:00,19.99,20.0,19.97,20.0,333200.0,18.0472,18.0562,18.0291,18.0562,333200.0
2011-05-19 10:00:00,20.0,20.0,19.93,19.93,464000.0,18.0562,18.0562,17.993,17.993,464000.0
2011-05-19 10:10:00,19.93,19.96,19.93,19.95,245200.0,17.993,18.0201,17.993,18.0111,245200.0
2011-05-19 10:20:00,19.95,19.96,19.93,19.94,318800.0,18.0111,18.0201,17.993,18.002,318800.0
2011-05-19 10:30:00,19.94,19.96,19.93,19.95,317600.0,18.002,18.0201,17.993,18.0111,317600.0
2011-05-19 10:40:00,19.95,19.95,19.91,19.92,456000.0,18.0111,18.0111,17.975,17.984,456000.0
2011-05-19 10:50:00,19.92,19.94,19.92,19.93,335600.0,17.984,18.002,17.984,17.993,335600.0
2011-05-19 11:00:00,19.93,19.93,19.9,19.9,378000.0,17.993,17.993,17.9659,17.9659,378000.0
2011-05-19 11:10:00,19.9,19.94,19.89,19.93,459600.0,17.9659,18.002,17.9569,17.993,459600.0
2011-05-19 11:20:00,19.93,19.95,19.92,19.93,148400.0,17.993,18.0111,17.984,17.993,148400.0
2011-05-19 11:30:00,19.93,19.94,19.91,19.92,200000.0,17.993,18.002,17.975,17.984,200000.0
2011-05-19 11:40:00,19.91,19.92,19.86,19.88,495600.0,17.975,17.984,17.9298,17.9479,495600.0
2011-05-19 11:50:00,19.87,19.91,19.87,19.91,190800.0,17.9388,17.975,17.9388,17.975,190800.0
2011-05-19 12:00:00,19.91,19.95,19.91,19.94,255200.0,17.975,18.0111,17.975,18.002,255200.0
2011-05-19 12:10:00,19.94,19.95,19.93,19.93,305600.0,18.002,18.0111,17.993,17.993,305600.0
2011-05-19 12:20:00,19.93,19.95,19.93,19.93,250400.0,17.993,18.0111,17.993,17.993,250400.0
2011-05-19 12:30:00,19.93,19.95,19.92,19.94,206000.0,17.993,18.0111,17.984,18.002,206000.0
2011-05-19 12:40:00,19.94,19.94,19.92,19.94,183600.0,18.002,18.002,17.984,18.002,183600.0
2011-05-19 12:50:00,19.94,19.95,19.93,19.94,291200.0,18.002,18.0111,17.993,18.002,291200.0
2011-05-19 13:00:00,19.94,19.95,19.92,19.95,143200.0,18.002,18.0111,17.984,18.0111,143200.0
2011-05-19 13:10:00,19.95,19.95,19.93,19.95,216400.0,18.0111,18.0111,17.993,18.0111,216400.0
2011-05-19 13:20:00,19.95,19.95,19.93,19.94,160400.0,18.0111,18.0111,17.993,18.002,160400.0
2011-05-19 13:30:00,19.94,19.95,19.93,19.93,156800.0,18.002,18.0111,17.993,17.993,156800.0
2011-05-19 13:40:00,19.93,19.93,19.91,19.92,208400.0,17.993,17.993,17.975,17.984,208400.0
2011-05-19 13:50:00,19.92,19.94,19.92,19.93,220000.0,17.984,18.002,17.984,17.993,220000.0
2011-05-19 14:00:00,19.94,19.95,19.93,19.95,344000.0,18.002,18.0111,17.993,18.0111,344000.0
2011-05-19 14:10:00,19.94,19.94,19.9,19.91,365200.0,18.002,18.002,17.9659,17.975,365200.0
2011-05-19 14:20:00,19.91,19.92,19.85,19.88,426400.0,17.975,17.984,17.9208,17.9479,426400.0
2011-05-19 14:30:00,19.88,19.91,19.88,19.89,378400.0,17.9479,17.975,17.9479,17.9569,378400.0
2011-05-19 14:40:00,19.89,19.92,19.87,19.92,226400.0,17.9569,17.984,17.9388,17.984,226400.0
2011-05-19 14:50:00,19.92,19.93,19.91,19.92,228800.0,17.984,17.993,17.975,17.984,228800.0
2011-05-19 15:00:00,19.92,19.93,19.88,19.9,258800.0,17.984,17.993,17.9479,17.9659,258800.0
2011-05-19 15:10:00,19.9,19.91,19.88,19.91,198000.0,17.9659,17.975,17.9479,17.975,198000.0
2011-05-19 15:20:00,19.91,19.92,19.88,19.88,415200.0,17.975,17.984,17.9479,17.9479,415200.0
2011-05-19 15:30:00,19.88,19.89,19.87,19.89,464400.0,17.9479,17.9569,17.9388,17.9569,464400.0
2011-05-19 15:40:00,19.89,19.92,19.88,19.92,659200.0,17.9569,17.984,17.9479,17.984,659200.0
2011-05-19 15:50:00,19.92,19.92,19.89,19.91,1089200.0,17.984,17.984,17.9569,17.975,1089200.0
2011-05-20 09:30:00,19.84,19.96,19.78,19.79,1090000.0,17.9118,18.0201,17.8576,17.8666,1090000.0
2011-05-20 09:40:00,19.79,19.89,19.78,19.87,485200.0,17.8666,17.9569,17.8576,17.9388,485200.0
2011-05-20 09:50:00,19.87,19.89,19.84,19.86,331200.0,17.9388,17.9569,17.9118,17.9298,331200.0
2011-05-20 10:00:00,19.85,19.85,19.79,19.8,362400.0,17.9208,17.9208,17.8666,17.8757,362400.0
2011-05-20 10:10:00,19.79,19.8,19.76,19.76,433200.0,17.8666,17.8757,17.8395,17.8395,433200.0
2011-05-20 10:20:00,19.76,19.78,19.75,19.75,312000.0,17.8395,17.8576,17.8305,17.8305,312000.0
2011-05-20 10:30:00,19.76,19.78,19.75,19.77,403600.0,17.8395,17.8576,17.8305,17.8486,403600.0
2011-05-20 10:40:00,19.77,19.77,19.67,19.7,870400.0,17.8486,17.8486,17.7583,17.7854,870400.0
2011-05-20 10:50:00,19.7,19.71,19.69,19.7,430800.0,17.7854,17.7944,17.7763,17.7854,430800.0
2011-05-20 11:00:00,19.7,19.71,19.69,19.7,425200.0,17.7854,17.7944,17.7763,17.7854,425200.0
2011-05-20 11:10:00,19.7,19.74,19.69,19.73,384800.0,17.7854,17.8215,17.7763,17.8125,384800.0
2011-05-20 11:20:00,19.73,19.73,19.71,19.73,231600.0,17.8125,17.8125,17.7944,17.8125,231600.0
2011-05-20 11:30:00,19.73,19.78,19.73,19.76,336000.0,17.8125,17.8576,17.8125,17.8395,336000.0
2011-05-20 11:40:00,19.76,19.78,19.76,19.77,387200.0,17.8395,17.8576,17.8395,17.8486,387200.0
2011-05-20 11:50:00,19.77,19.77,19.73,19.73,285200.0,17.8486,17.8486,17.8125,17.8125,285200.0
2011-05-20 12:00:00,19.73,19.76,19.72,19.75,248800.0,17.8125,17.8395,17.8034,17.8305,248800.0
2011-05-20 12:10:00,19.75,19.77,19.74,19.76,216800.0,17.8305,17.8486,17.8215,17.8395,216800.0
2011-05-20 12:20:00,19.77,19.8,19.77,19.78,318000.0,17.8486,17.8757,17.8486,17.8576,318000.0
2011-05-20 12:30:00,19.79,19.84,19.79,19.84,269600.0,17.8666,17.9118,17.8666,17.9118,269600.0
2011-05-20 12:40:00,19.84,19.85,19.76,19.76,348400.0,17.9118,17.9208,17.8395,17.8395,348400.0
2011-05-20 12:50:00,19.76,19.78,19.71,19.72,310400.0,17.8395,17.8576,17.7944,17.8034,310400.0
2011-05-20 13:00:00,19.72,19.79,19.72,19.74,428000.0,17.8034,17.8666,17.8034,17.8215,428000.0
2011-05-20 13:10:00,19.74,19.76,19.73,19.75,359200.0,17.8215,17.8395,17.8125,17.8305,359200.0
2011-05-20 13:20:00,19.74,19.76,19.72,19.72,240800.0,17.8215,17.8395,17.8034,17.8034,240800.0
2011-05-20 13:30:00,19.73,19.75,19.73,19.75,186400.0,17.8125,17.8305,17.8125,17.8305,186400.0
2011-05-20 13:40:00,19.75,19.75,19.71,19.71,241200.0,17.8305,17.8305,17.7944,17.7944,241200.0
2011-05-20 13:50:00,19.72,19.72,19.69,19.7,163600.0,17.8034,17.8034,17.7763,17.7854,163600.0
2011-05-20 14:00:00,19.71,19.72,19.67,19.67,208400.0,17.7944,17.8034,17.7583,17.7583,208400.0
2011-05-20 14:10:00,19.68,19.71,19.68,19.71,279600.0,17.7673,17.7944,17.7673,17.7944,279600.0
2011-05-20 14:20:00,19.71,19.72,19.68,19.68,232800.0,17.7944,17.8034,17.7673,17.7673,232800.0
2011-05-20 14:30:00,19.68,19.68,19.66,19.67,228800.0,17.7673,17.7673,17.7493,17.7583,228800.0
2011-05-20 14:40:00,19.67,19.72,19.67,19.72,342000.0,17.7583,17.8034,17.7583,17.8034,342000.0
2011-05-20 14:50:00,19.72,19.73,19.66,19.67,298400.0,17.8034,17.8125,17.7493,17.7583,298400.0
2011-05-20 15:00:00,19.67,19.68,19.65,19.66,397600.0,17.7583,17.7673,17.7402,17.7493,397600.0
2011-05-20 15:10:00,19.66,19.67,19.64,19.64,443200.0,17.7493,17.7583,17.7312,17.7312,443200.0
2011-05-20 15:20:00,19.64,19.65,19.61,19.62,486400.0,17.7312,17.7402,17.7041,17.7131,486400.0
2011-05-20 15:30:00,19.62,19.66,19.61,19.64,627200.0,17.7131,17.7493,17.7041,17.7312,627200.0
2011-05-20 15:40:00,19.64,19.65,19.61,19.61,661600.0,17.7312,17.7402,17.7041,17.7041,661600.0
2011-05-20 15:50:00,19.62,19.62,19.56,19.56,1961200.0,17.7131,17.7131,17.659,17.659,1961200.0
2011-05-23 09:30:00,19.27,19.35,19.18,19.33,1246400.0,17.3972,17.4694,17.3159,17.4513,1246400.0
2011-05-23 09:40:00,19.33,19.36,19.26,19.34,806000.0,17.4513,17.4784,17.3881,17.4604,806000.0
2011-05-23 09:50:00,19.34,19.36,19.29,19.29,578800.0,17.4604,17.4784,17.4152,17.4152,578800.0
2011-05-23 10:00:00,19.29,19.29,19.23,19.27,757200.0,17.4152,17.4152,17.361,17.3972,757200.0
2011-05-23 10:10:00,19.27,19.34,19.27,19.34,682000.0,17.3972,17.4604,17.3972,17.4604,682000.0
2011-05-23 10:20:00,19.34,19.43,19.34,19.38,1008000.0,17.4604,17.5416,17.4604,17.4965,1008000.0
2011-05-23 10:30:00,19.38,19.41,19.36,19.38,322400.0,17.4965,17.5236,17.4784,17.4965,322400.0
2011-05-23 10:40:00,19.38,19.4,19.34,19.35,284000.0,17.4965,17.5145,17.4604,17.4694,284000.0
2011-05-23 10:50:00,19.35,19.36,19.3,19.33,435600.0,17.4694,17.4784,17.4242,17.4513,435600.0
2011-05-23 11:00:00,19.32,19.36,19.32,19.36,241600.0,17.4423,17.4784,17.4423,17.4784,241600.0
2011-05-23 11:10:00,19.36,19.4,19.34,19.35,320000.0,17.4784,17.5145,17.4604,17.4694,320000.0
2011-05-23 11:20:00,19.35,19.35,19.31,19.33,226000.0,17.4694,17.4694,17.4333,17.4513,226000.0
2011-05-23 11:30:00,19.33,19.33,19.25,19.29,384000.0,17.4513,17.4513,17.3791,17.4152,384000.0
2011-05-23 11:40:00,19.29,19.29,19.25,19.25,270800.0,17.4152,17.4152,17.3791,17.3791,270800.0
2011-05-23 11:50:00,19.26,19.27,19.25,19.25,206400.0,17.3881,17.3972,17.3791,17.3791,206400.0
2011-05-23 12:00:00,19.26,19.26,19.24,19.25,305600.0,17.3881,17.3881,17.3701,17.3791,305600.0
2011-05-23 12:10:00,19.25,19.27,19.23,19.25,431200.0,17.3791,17.3972,17.361,17.3791,431200.0
2011-05-23 12:20:00,19.25,19.29,19.25,19.26,332000.0,17.3791,17.4152,17.3791,17.3881,332000.0
2011-05-23 12:30:00,19.26,19.27,19.24,19.25,298000.0,17.3881,17.3972,17.3701,17.3791,298000.0
2011-05-23 12:40:00,19.25,19.28,19.25,19.28,236800.0,17.3791,17.4062,17.3791,17.4062,236800.0
2011-05-23 12:50:00,19.28,19.28,19.23,19.24,244800.0,17.4062,17.4062,17.361,17.3701,244800.0
2011-05-23 13:00:00,19.24,19.24,19.21,19.22,309600.0,17.3701,17.3701,17.343,17.352,309600.0
2011-05-23 13:10:00,19.22,19.22,19.2,19.2,254800.0,17.352,17.352,17.334,17.334,254800.0
2011-05-23 13:20:00,19.2,19.22,19.18,19.19,246400.0,17.334,17.352,17.3159,17.3249,246400.0
2011-05-23 13:30:00,19.19,19.21,19.17,19.18,309200.0,17.3249,17.343,17.3069,17.3159,309200.0
2011-05-23 13:40:00,19.18,19.18,19.17,19.18,207200.0,17.3159,17.3159,17.3069,17.3159,207200.0
2011-05-23 13:50:00,19.18,19.18,19.15,19.18,342800.0,17.3159,17.3159,17.2888,17.3159,342800.0
2011-05-23 14:00:00,19.18,19.2,19.16,19.2,344400.0,17.3159,17.334,17.2979,17.334,344400.0
2011-05-23 14:10:00,19.2,19.21,19.18,19.2,371600.0,17.334,17.343,17.3159,17.334,371600.0
2011-05-23 14:20:00,19.2,19.23,19.2,19.21,366400.0,17.334,17.361,17.334,17.343,366400.0
2011-05-23 14:30:00,19.21,19.3,19.21,19.29,418000.0,17.343,17.4242,17.343,17.4152,418000.0
2011-05-23 14:40:00,19.3,19.33,19.3,19.31,441600.0,17.4242,17.4513,17.4242,17.4333,441600.0
2011-05-23 14:50:00,19.31,19.34,19.31,19.34,338000.0,17.4333,17.4604,17.4333,17.4604,338000.0
2011-05-23 15:00:00,19.34,19.36,19.32,19.33,322400.0,17.4604,17.4784,17.4423,17.4513,322400.0
2011-05-23 15:10:00,19.33,19.34,19.31,19.34,416800.0,17.4513,17.4604,17.4333,17.4604,416800.0
2011-05-23 15:20:00,19.34,19.37,19.33,19.33,416400.0,17.4604,17.4874,17.4513,17.4513,416400.0
2011-05-23 15:30:00,19.33,19.36,19.3,19.3,316000.0,17.4513,17.4784,17.4242,17.4242,316000.0
2011-05-23 15:40:00,19.3,19.3,19.25,19.26,595200.0,17.4242,17.4242,17.3791,17.3881,595200.0
2011-05-23 15:50:00,19.26,19.26,19.23,19.23,1139600.0,17.3881,17.3881,17.361,17.361,1139600.0
2011-05-24 09:30:00,19.25,19.36,19.23,19.32,769600.0,17.3791,17.4784,17.361,17.4423,769600.0
2011-05-24 09:40:00,19.32,19.36,19.27,19.29,238400.0,17.4423,17.4784,17.3972,17.4152,238400.0
2011-05-24 09:50:00,19.29,19.3,19.29,19.3,150800.0,17.4152,17.4242,17.4152,17.4242,150800.0
2011-05-24 10:00:00,19.3,19.31,19.25,19.26,287200.0,17.4242,17.4333,17.3791,17.3881,287200.0
2011-05-24 10:10:00,19.27,19.3,19.25,19.29,280800.0,17.3972,17.4242,17.3791,17.4152,280800.0
2011-05-24 10:20:00,19.28,19.29,19.24,19.25,233200.0,17.4062,17.4152,17.3701,17.3791,233200.0
2011-05-24 10:30:00,19.25,19.25,19.2,19.2,604000.0,17.3791,17.3791,17.334,17.334,604000.0
2011-05-24 10:40:00,19.2,19.25,19.2,19.24,394000.0,17.334,17.3791,17.334,17.3701,394000.0
2011-05-24 10:50:00,19.24,19.24,19.21,19.21,298800.0,17.3701,17.3701,17.343,17.343,298800.0
2011-05-24 11:00:00,19.21,19.24,19.21,19.22,252400.0,17.343,17.3701,17.343,17.352,252400.0
2011-05-24 11:10:00,19.22,19.25,19.22,19.24,317600.0,17.352,17.3791,17.352,17.3701,317600.0
2011-05-24 11:20:00,19.24,19.24,19.21,19.22,258800.0,17.3701,17.3701,17.343,17.352,258800.0
2011-05-24 11:30:00,19.22,19.23,19.21,19.21,228400.0,17.352,17.361,17.343,17.343,228400.0
2011-05-24 11:40:00,19.21,19.21,19.17,19.2,292000.0,17.343,17.343,17.3069,17.334,292000.0
2011-05-24 11:50:00,19.2,19.22,19.17,19.22,312400.0,17.334,17.352,17.3069,17.352,312400.0
2011-05-24 12:00:00,19.22,19.22,19.18,19.19,203600.0,17.352,17.352,17.3159,17.3249,203600.0
2011-05-24 12:10:00,19.19,19.21,19.19,19.2,156400.0,17.3249,17.343,17.3249,17.334,156400.0
2011-05-24 12:20:00,19.2,19.2,19.18,19.2,157200.0,17.334,17.334,17.3159,17.334,157200.0
2011-05-24 12:30:00,19.2,19.26,19.2,19.25,345200.0,17.334,17.3881,17.334,17.3791,345200.0
2011-05-24 12:40:00,19.26,19.27,19.25,19.26,218000.0,17.3881,17.3972,17.3791,17.3881,218000.0
2011-05-24 12:50:00,19.26,19.29,19.26,19.29,184400.0,17.3881,17.4152,17.3881,17.4152,184400.0
2011-05-24 13:00:00,19.29,19.31,19.29,19.29,173600.0,17.4152,17.4333,17.4152,17.4152,173600.0
2011-05-24 13:10:00,19.29,19.32,19.29,19.31,270800.0,17.4152,17.4423,17.4152,17.4333,270800.0
2011-05-24 13:20:00,19.31,19.32,19.28,19.29,332800.0,17.4333,17.4423,17.4062,17.4152,332800.0
2011-05-24 13:30:00,19.3,19.34,19.29,19.33,798800.0,17.4242,17.4604,17.4152,17.4513,798800.0
2011-05-24 13:40:00,19.33,19.33,19.32,19.33,280400.0,17.4513,17.4513,17.4423,17.4513,280400.0
2011-05-24 13:50:00,19.33,19.35,19.33,19.34,466800.0,17.4513,17.4694,17.4513,17.4604,466800.0
2011-05-24 14:00:00,19.34,19.34,19.33,19.34,311200.0,17.4604,17.4604,17.4513,17.4604,311200.0
2011-05-24 14:10:00,19.34,19.39,19.34,19.38,506400.0,17.4604,17.5055,17.4604,17.4965,506400.0
2011-05-24 14:20:00,19.37,19.39,19.36,19.39,461600.0,17.4874,17.5055,17.4784,17.5055,461600.0
2011-05-24 14:30:00,19.39,19.39,19.37,19.37,386000.0,17.5055,17.5055,17.4874,17.4874,386000.0
2011-05-24 14:40:00,19.37,19.38,19.36,19.37,303200.0,17.4874,17.4965,17.4784,17.4874,303200.0
2011-05-24 14:50:00,19.37,19.38,19.36,19.37,216000.0,17.4874,17.4965,17.4784,17.4874,216000.0
2011-05-24 15:00:00,19.37,19.38,19.36,19.38,352400.0,17.4874,17.4965,17.4784,17.4965,352400.0
2011-05-24 15:10:00,19.38,19.38,19.36,19.37,256000.0,17.4965,17.4965,17.4784,17.4874,256000.0
2011-05-24 15:20:00,19.37,19.4,19.37,19.4,573200.0,17.4874,17.5145,17.4874,17.5145,573200.0
2011-05-24 15:30:00,19.4,19.44,19.39,19.43,661200.0,17.5145,17.5506,17.5055,17.5416,661200.0
2011-05-24 15:40:00,19.43,19.45,19.41,19.41,564000.0,17.5416,17.5597,17.5236,17.5236,564000.0
2011-05-24 15:50:00,19.41,19.43,19.39,19.39,894800.0,17.5236,17.5416,17.5055,17.5055,894800.0
2011-05-25 09:30:00,19.24,19.39,19.15,19.38,842000.0,17.3701,17.5055,17.2888,17.4965,842000.0
2011-05-25 09:40:00,19.38,19.49,19.37,19.47,628400.0,17.4965,17.5958,17.4874,17.5777,628400.0
2011-05-25 09:50:00,19.47,19.5,19.45,19.48,327200.0,17.5777,17.6048,17.5597,17.5868,327200.0
2011-05-25 10:00:00,19.48,19.56,19.47,19.55,680000.0,17.5868,17.659,17.5777,17.6499,680000.0
2011-05-25 10:10:00,19.55,19.59,19.52,19.53,570400.0,17.6499,17.6861,17.6229,17.6319,570400.0
2011-05-25 10:20:00,19.52,19.59,19.52,19.58,308000.0,17.6229,17.6861,17.6229,17.677,308000.0
2011-05-25 10:30:00,19.59,19.7,19.57,19.66,1160800.0,17.6861,17.7854,17.668,17.7493,1160800.0
2011-05-25 10:40:00,19.66,19.68,19.62,19.63,362800.0,17.7493,17.7673,17.7131,17.7222,362800.0
2011-05-25 10:50:00,19.63,19.68,19.63,19.65,276000.0,17.7222,17.7673,17.7222,17.7402,276000.0
2011-05-25 11:00:00,19.65,19.77,19.65,19.75,942000.0,17.7402,17.8486,17.7402,17.8305,942000.0
2011-05-25 11:10:00,19.75,19.76,19.68,19.69,389200.0,17.8305,17.8395,17.7673,17.7763,389200.0
2011-05-25 11:20:00,19.69,19.74,19.69,19.73,288400.0,17.7763,17.8215,17.7763,17.8125,288400.0
2011-05-25 11:30:00,19.73,19.74,19.69,19.72,343200.0,17.8125,17.8215,17.7763,17.8034,343200.0
2011-05-25 11:40:00,19.72,19.77,19.72,19.73,399200.0,17.8034,17.8486,17.8034,17.8125,399200.0
2011-05-25 11:50:00,19.72,19.75,19.71,19.75,252000.0,17.8034,17.8305,17.7944,17.8305,252000.0
2011-05-25 12:00:00,19.75,19.75,19.71,19.73,230000.0,17.8305,17.8305,17.7944,17.8125,230000.0
2011-05-25 12:10:00,19.73,19.73,19.71,19.72,172800.0,17.8125,17.8125,17.7944,17.8034,172800.0
2011-05-25 12:20:00,19.72,19.72,19.69,19.7,284800.0,17.8034,17.8034,17.7763,17.7854,284800.0
2011-05-25 12:30:00,19.7,19.71,19.68,19.68,257600.0,17.7854,17.7944,17.7673,17.7673,257600.0
2011-05-25 12:40:00,19.68,19.69,19.67,19.68,348400.0,17.7673,17.7763,17.7583,17.7673,348400.0
2011-05-25 12:50:00,19.68,19.72,19.67,19.71,280000.0,17.7673,17.8034,17.7583,17.7944,280000.0
2011-05-25 13:00:00,19.71,19.71,19.68,19.71,466800.0,17.7944,17.7944,17.7673,17.7944,466800.0
2011-05-25 13:10:00,19.71,19.74,19.68,19.73,430800.0,17.7944,17.8215,17.7673,17.8125,430800.0
2011-05-25 13:20:00,19.74,19.74,19.71,19.71,339600.0,17.8215,17.8215,17.7944,17.7944,339600.0
2011-05-25 13:30:00,19.71,19.72,19.7,19.71,187600.0,17.7944,17.8034,17.7854,17.7944,187600.0
2011-05-25 13:40:00,19.71,19.72,19.7,19.72,286400.0,17.7944,17.8034,17.7854,17.8034,286400.0
2011-05-25 13:50:00,19.72,19.72,19.69,19.7,268000.0,17.8034,17.8034,17.7763,17.7854,268000.0
2011-05-25 14:00:00,19.7,19.72,19.68,19.71,400800.0,17.7854,17.8034,17.7673,17.7944,400800.0
2011-05-25 14:10:00,19.71,19.71,19.68,19.69,451200.0,17.7944,17.7944,17.7673,17.7763,451200.0
2011-05-25 14:20:00,19.69,19.69,19.67,19.67,280800.0,17.7763,17.7763,17.7583,17.7583,280800.0
2011-05-25 14:30:00,19.67,19.69,19.66,19.68,509200.0,17.7583,17.7763,17.7493,17.7673,509200.0
2011-05-25 14:40:00,19.68,19.7,19.68,19.69,142400.0,17.7673,17.7854,17.7673,17.7763,142400.0
2011-05-25 14:50:00,19.69,19.71,19.67,19.69,276000.0,17.7763,17.7944,17.7583,17.7763,276000.0
2011-05-25 15:00:00,19.69,19.74,19.68,19.73,444000.0,17.7763,17.8215,17.7673,17.8125,444000.0
2011-05-25 15:10:00,19.73,19.75,19.72,19.74,247200.0,17.8125,17.8305,17.8034,17.8215,247200.0
2011-05-25 15:20:00,19.74,19.74,19.72,19.73,213200.0,17.8215,17.8215,17.8034,17.8125,213200.0
2011-05-25 15:30:00,19.73,19.75,19.72,19.72,454800.0,17.8125,17.8305,17.8034,17.8034,454800.0
2011-05-25 15:40:00,19.72,19.73,19.7,19.7,561600.0,17.8034,17.8125,17.7854,17.7854,561600.0
2011-05-25 15:50:00,19.7,19.71,19.67,19.68,773600.0,17.7854,17.7944,17.7583,17.7673,773600.0
2011-05-26 09:30:00,19.64,19.68,19.5,19.5,652800.0,17.7312,17.7673,17.6048,17.6048,652800.0
2011-05-26 09:40:00,19.5,19.54,19.48,19.5,361200.0,17.6048,17.6409,17.5868,17.6048,361200.0
2011-05-26 09:50:00,19.5,19.5,19.41,19.42,683200.0,17.6048,17.6048,17.5236,17.5326,683200.0
2011-05-26 10:00:00,19.42,19.47,19.42,19.45,576800.0,17.5326,17.5777,17.5326,17.5597,576800.0
2011-05-26 10:10:00,19.45,19.53,19.45,19.48,394400.0,17.5597,17.6319,17.5597,17.5868,394400.0
2011-05-26 10:20:00,19.48,19.51,19.45,19.49,300800.0,17.5868,17.6138,17.5597,17.5958,300800.0
2011-05-26 10:30:00,19.49,19.5,19.46,19.48,315200.0,17.5958,17.6048,17.5687,17.5868,315200.0
2011-05-26 10:40:00,19.48,19.54,19.48,19.51,345200.0,17.5868,17.6409,17.5868,17.6138,345200.0
2011-05-26 10:50:00,19.51,19.51,19.43,19.43,421200.0,17.6138,17.6138,17.5416,17.5416,421200.0
2011-05-26 11:00:00,19.43,19.46,19.41,19.46,644400.0,17.5416,17.5687,17.5236,17.5687,644400.0
2011-05-26 11:10:00,19.46,19.5,19.44,19.49,234800.0,17.5687,17.6048,17.5506,17.5958,234800.0
2011-05-26 11:20:00,19.49,19.5,19.46,19.49,174400.0,17.5958,17.6048,17.5687,17.5958,174400.0
2011-05-26 11:30:00,19.49,19.5,19.47,19.49,389200.0,17.5958,17.6048,17.5777,17.5958,389200.0
2011-05-26 11:40:00,19.5,19.5,19.48,19.5,791200.0,17.6048,17.6048,17.5868,17.6048,791200.0
2011-05-26 11:50:00,19.5,19.5,19.49,19.49,213600.0,17.6048,17.6048,17.5958,17.5958,213600.0
2011-05-26 12:00:00,19.49,19.5,19.49,19.5,180800.0,17.5958,17.6048,17.5958,17.6048,180800.0
2011-05-26 12:10:00,19.49,19.51,19.49,19.5,427200.0,17.5958,17.6138,17.5958,17.6048,427200.0
2011-05-26 12:20:00,19.5,19.52,19.49,19.5,575200.0,17.6048,17.6229,17.5958,17.6048,575200.0
2011-05-26 12:30:00,19.5,19.5,19.49,19.5,449600.0,17.6048,17.6048,17.5958,17.6048,449600.0
2011-05-26 12:40:00,19.5,19.54,19.5,19.54,557600.0,17.6048,17.6409,17.6048,17.6409,557600.0
2011-05-26 12:50:00,19.54,19.55,19.53,19.55,262400.0,17.6409,17.6499,17.6319,17.6499,262400.0
2011-05-26 13:00:00,19.55,19.57,19.54,19.56,206000.0,17.6499,17.668,17.6409,17.659,206000.0
2011-05-26 13:10:00,19.56,19.62,19.55,19.61,391200.0,17.659,17.7131,17.6499,17.7041,391200.0
2011-05-26 13:20:00,19.61,19.66,19.61,19.64,354400.0,17.7041,17.7493,17.7041,17.7312,354400.0
2011-05-26 13:30:00,19.64,19.65,19.62,19.63,256800.0,17.7312,17.7402,17.7131,17.7222,256800.0
2011-05-26 13:40:00,19.63,19.65,19.62,19.62,216400.0,17.7222,17.7402,17.7131,17.7131,216400.0
2011-05-26 13:50:00,19.62,19.65,19.61,19.62,127200.0,17.7131,17.7402,17.7041,17.7131,127200.0
2011-05-26 14:00:00,19.62,19.62,19.6,19.61,208400.0,17.7131,17.7131,17.6951,17.7041,208400.0
2011-05-26 14:10:00,19.61,19.62,19.6,19.6,262400.0,17.7041,17.7131,17.6951,17.6951,262400.0
2011-05-26 14:20:00,19.6,19.61,19.59,19.61,496000.0,17.6951,17.7041,17.6861,17.7041,496000.0
2011-05-26 14:30:00,19.61,19.7,19.6,19.68,1129600.0,17.7041,17.7854,17.6951,17.7673,1129600.0
2011-05-26 14:40:00,19.67,19.74,19.67,19.74,507600.0,17.7583,17.8215,17.7583,17.8215,507600.0
2011-05-26 14:50:00,19.74,19.76,19.72,19.76,640000.0,17.8215,17.8395,17.8034,17.8395,640000.0
2011-05-26 15:00:00,19.75,19.77,19.68,19.68,803200.0,17.8305,17.8486,17.7673,17.7673,803200.0
2011-05-26 15:10:00,19.68,19.69,19.65,19.68,383600.0,17.7673,17.7763,17.7402,17.7673,383600.0
2011-05-26 15:20:00,19.68,19.76,19.68,19.75,553600.0,17.7673,17.8395,17.7673,17.8305,553600.0
2011-05-26 15:30:00,19.75,19.81,19.73,19.79,1274800.0,17.8305,17.8847,17.8125,17.8666,1274800.0
2011-05-26 15:40:00,19.79,19.83,19.79,19.82,846000.0,17.8666,17.9027,17.8666,17.8937,846000.0
2011-05-26 15:50:00,19.82,19.84,19.81,19.82,1396000.0,17.8937,17.9118,17.8847,17.8937,1396000.0
2011-05-27 09:30:00,19.67,19.75,19.63,19.73,926400.0,17.7583,17.8305,17.7222,17.8125,926400.0
2011-05-27 09:40:00,19.72,19.73,19.59,19.61,720000.0,17.8034,17.8125,17.6861,17.7041,720000.0
2011-05-27 09:50:00,19.62,19.68,19.6,19.67,727200.0,17.7131,17.7673,17.6951,17.7583,727200.0
2011-05-27 10:00:00,19.67,19.68,19.65,19.68,504000.0,17.7583,17.7673,17.7402,17.7673,504000.0
2011-05-27 10:10:00,19.68,19.68,19.65,19.66,504800.0,17.7673,17.7673,17.7402,17.7493,504800.0
2011-05-27 10:20:00,19.66,19.67,19.65,19.65,385600.0,17.7493,17.7583,17.7402,17.7402,385600.0
2011-05-27 10:30:00,19.65,19.66,19.65,19.66,366800.0,17.7402,17.7493,17.7402,17.7493,366800.0
2011-05-27 10:40:00,19.66,19.77,19.66,19.77,373600.0,17.7493,17.8486,17.7493,17.8486,373600.0
2011-05-27 10:50:00,19.77,19.79,19.74,19.78,254800.0,17.8486,17.8666,17.8215,17.8576,254800.0
2011-05-27 11:00:00,19.78,19.79,19.76,19.77,352400.0,17.8576,17.8666,17.8395,17.8486,352400.0
2011-05-27 11:10:00,19.77,19.79,19.77,19.79,714400.0,17.8486,17.8666,17.8486,17.8666,714400.0
2011-05-27 11:20:00,19.79,19.82,19.78,19.82,376400.0,17.8666,17.8937,17.8576,17.8937,376400.0
2011-05-27 11:30:00,19.82,19.85,19.8,19.84,240000.0,17.8937,17.9208,17.8757,17.9118,240000.0
2011-05-27 11:40:00,19.84,19.88,19.84,19.88,274400.0,17.9118,17.9479,17.9118,17.9479,274400.0
2011-05-27 11:50:00,19.87,19.9,19.86,19.9,343600.0,17.9388,17.9659,17.9298,17.9659,343600.0
2011-05-27 12:00:00,19.9,19.91,19.86,19.87,320000.0,17.9659,17.975,17.9298,17.9388,320000.0
2011-05-27 12:10:00,19.87,19.89,19.86,19.87,156800.0,17.9388,17.9569,17.9298,17.9388,156800.0
2011-05-27 12:20:00,19.87,19.88,19.85,19.85,228400.0,17.9388,17.9479,17.9208,17.9208,228400.0
2011-05-27 12:30:00,19.85,19.85,19.84,19.84,132800.0,17.9208,17.9208,17.9118,17.9118,132800.0
2011-05-27 12:40:00,19.84,19.85,19.83,19.85,186400.0,17.9118,17.9208,17.9027,17.9208,186400.0
2011-05-27 12:50:00,19.85,19.88,19.85,19.88,341200.0,17.9208,17.9479,17.9208,17.9479,341200.0
2011-05-27 13:00:00,19.88,19.89,19.86,19.88,208000.0,17.9479,17.9569,17.9298,17.9479,208000.0
2011-05-27 13:10:00,19.89,19.89,19.87,19.88,132400.0,17.9569,17.9569,17.9388,17.9479,132400.0
2011-05-27 13:20:00,19.87,19.88,19.86,19.86,174000.0,17.9388,17.9479,17.9298,17.9298,174000.0
2011-05-27 13:30:00,19.87,19.87,19.86,19.87,129600.0,17.9388,17.9388,17.9298,17.9388,129600.0
2011-05-27 13:40:00,19.87,19.87,19.86,19.87,106800.0,17.9388,17.9388,17.9298,17.9388,106800.0
2011-05-27 13:50:00,19.87,19.9,19.86,19.9,154400.0,17.9388,17.9659,17.9298,17.9659,154400.0
2011-05-27 14:00:00,19.9,19.9,19.86,19.87,239200.0,17.9659,17.9659,17.9298,17.9388,239200.0
2011-05-27 14:10:00,19.87,19.88,19.87,19.88,127200.0,17.9388,17.9479,17.9388,17.9479,127200.0
2011-05-27 14:20:00,19.88,19.91,19.88,19.91,231600.0,17.9479,17.975,17.9479,17.975,231600.0
2011-05-27 14:30:00,19.91,19.91,19.89,19.9,208400.0,17.975,17.975,17.9569,17.9659,208400.0
2011-05-27 14:40:00,19.9,19.9,19.85,19.87,240800.0,17.9659,17.9659,17.9208,17.9388,240800.0
2011-05-27 14:50:00,19.86,19.9,19.86,19.89,235200.0,17.9298,17.9659,17.9298,17.9569,235200.0
2011-05-27 15:00:00,19.89,19.89,19.87,19.89,160400.0,17.9569,17.9569,17.9388,17.9569,160400.0
2011-05-27 15:10:00,19.89,19.93,19.89,19.92,511600.0,17.9569,17.993,17.9569,17.984,511600.0
2011-05-27 15:20:00,19.93,19.94,19.92,19.93,464800.0,17.993,18.002,17.984,17.993,464800.0
2011-05-27 15:30:00,19.93,19.94,19.92,19.93,307200.0,17.993,18.002,17.984,17.993,307200.0
2011-05-27 15:40:00,19.93,19.96,19.91,19.95,689200.0,17.993,18.0201,17.975,18.0111,689200.0
2011-05-27 15:50:00,19.95,19.95,19.92,19.95,704800.0,18.0111,18.0111,17.984,18.0111,704800.0
2011-05-31 09:30:00,20.0,20.13,20.0,20.12,1278000.0,18.0562,18.1736,18.0562,18.1646,1278000.0
2011-05-31 09:40:00,20.13,20.15,20.08,20.13,535600.0,18.1736,18.1916,18.1284,18.1736,535600.0
2011-05-31 09:50:00,20.13,20.19,20.13,20.17,420000.0,18.1736,18.2277,18.1736,18.2097,420000.0
2011-05-31 10:00:00,20.17,20.19,20.12,20.15,415600.0,18.2097,18.2277,18.1646,18.1916,415600.0
2011-05-31 10:10:00,20.15,20.17,20.12,20.15,518800.0,18.1916,18.2097,18.1646,18.1916,518800.0
2011-05-31 10:20:00,20.15,20.18,20.13,20.13,462800.0,18.1916,18.2187,18.1736,18.1736,462800.0
2011-05-31 10:30:00,20.13,20.15,20.1,20.13,488000.0,18.1736,18.1916,18.1465,18.1736,488000.0
2011-05-31 10:40:00,20.13,20.13,20.1,20.1,158400.0,18.1736,18.1736,18.1465,18.1465,158400.0
2011-05-31 10:50:00,20.1,20.11,20.08,20.1,236800.0,18.1465,18.1555,18.1284,18.1465,236800.0
2011-05-31 11:00:00,20.1,20.1,20.07,20.1,174800.0,18.1465,18.1465,18.1194,18.1465,174800.0
2011-05-31 11:10:00,20.1,20.14,20.1,20.13,249600.0,18.1465,18.1826,18.1465,18.1736,249600.0
2011-05-31 11:20:00,20.13,20.14,20.11,20.14,134800.0,18.1736,18.1826,18.1555,18.1826,134800.0
2011-05-31 11:30:00,20.14,20.14,20.13,20.14,228800.0,18.1826,18.1826,18.1736,18.1826,228800.0
2011-05-31 11:40:00,20.14,20.15,20.14,20.15,193200.0,18.1826,18.1916,18.1826,18.1916,193200.0
2011-05-31 11:50:00,20.15,20.19,20.15,20.18,444000.0,18.1916,18.2277,18.1916,18.2187,444000.0
2011-05-31 12:00:00,20.18,20.19,20.15,20.19,267600.0,18.2187,18.2277,18.1916,18.2277,267600.0
2011-05-31 12:10:00,20.18,20.2,20.18,20.2,198000.0,18.2187,18.2368,18.2187,18.2368,198000.0
2011-05-31 12:20:00,20.2,20.2,20.18,20.18,130000.0,18.2368,18.2368,18.2187,18.2187,130000.0
2011-05-31 12:30:00,20.18,20.18,20.15,20.18,319200.0,18.2187,18.2187,18.1916,18.2187,319200.0
2011-05-31 12:40:00,20.18,20.2,20.18,20.2,155600.0,18.2187,18.2368,18.2187,18.2368,155600.0
2011-05-31 12:50:00,20.2,20.2,20.17,20.18,224800.0,18.2368,18.2368,18.2097,18.2187,224800.0
2011-05-31 13:00:00,20.18,20.2,20.18,20.2,170000.0,18.2187,18.2368,18.2187,18.2368,170000.0
2011-05-31 13:10:00,20.2,20.25,20.2,20.24,480000.0,18.2368,18.2819,18.2368,18.2729,480000.0
2011-05-31 13:20:00,20.24,20.25,20.22,20.23,197600.0,18.2729,18.2819,18.2548,18.2639,197600.0
2011-05-31 13:30:00,20.23,20.25,20.22,20.24,247600.0,18.2639,18.2819,18.2548,18.2729,247600.0
2011-05-31 13:40:00,20.24,20.25,20.23,20.23,215200.0,18.2729,18.2819,18.2639,18.2639,215200.0
2011-05-31 13:50:00,20.23,20.25,20.23,20.24,357200.0,18.2639,18.2819,18.2639,18.2729,357200.0
2011-05-31 14:00:00,20.24,20.28,20.24,20.27,625200.0,18.2729,18.309,18.2729,18.3,625200.0
2011-05-31 14:10:00,20.27,20.27,20.22,20.22,172400.0,18.3,18.3,18.2548,18.2548,172400.0
2011-05-31 14:20:00,20.22,20.22,20.19,20.2,236800.0,18.2548,18.2548,18.2277,18.2368,236800.0
2011-05-31 14:30:00,20.2,20.2,20.18,20.18,179600.0,18.2368,18.2368,18.2187,18.2187,179600.0
2011-05-31 14:40:00,20.18,20.2,20.17,20.18,183600.0,18.2187,18.2368,18.2097,18.2187,183600.0
2011-05-31 14:50:00,20.18,20.2,20.16,20.18,200400.0,18.2187,18.2368,18.2007,18.2187,200400.0
2011-05-31 15:00:00,20.18,20.18,20.16,20.18,166800.0,18.2187,18.2187,18.2007,18.2187,166800.0
2011-05-31 15:10:00,20.18,20.19,20.17,20.19,178800.0,18.2187,18.2277,18.2097,18.2277,178800.0
2011-05-31 15:20:00,20.2,20.22,20.19,20.21,311600.0,18.2368,18.2548,18.2277,18.2458,311600.0
2011-05-31 15:30:00,20.22,20.23,20.2,20.23,313200.0,18.2548,18.2639,18.2368,18.2639,313200.0
2011-05-31 15:40:00,20.23,20.25,20.22,20.24,626400.0,18.2639,18.2819,18.2548,18.2729,626400.0
2011-05-31 15:50:00,20.24,20.27,20.24,20.27,1071200.0,18.2729,18.3,18.2729,18.3,1071200.0
2011-06-01 09:30:00,20.19,20.19,19.95,20.09,942000.0,18.2277,18.2277,18.0111,18.1375,942000.0
2011-06-01 09:40:00,20.1,20.14,20.03,20.04,484400.0,18.1465,18.1826,18.0833,18.0923,484400.0
2011-06-01 09:50:00,20.04,20.15,20.03,20.13,604000.0,18.0923,18.1916,18.0833,18.1736,604000.0
2011-06-01 10:00:00,20.13,20.15,20.08,20.09,596400.0,18.1736,18.1916,18.1284,18.1375,596400.0
2011-06-01 10:10:00,20.09,20.1,20.03,20.09,352400.0,18.1375,18.1465,18.0833,18.1375,352400.0
2011-06-01 10:20:00,20.08,20.1,20.05,20.09,304800.0,18.1284,18.1465,18.1014,18.1375,304800.0
2011-06-01 10:30:00,20.09,20.09,20.06,20.06,408800.0,18.1375,18.1375,18.1104,18.1104,408800.0
2011-06-01 10:40:00,20.06,20.09,20.04,20.06,271600.0,18.1104,18.1375,18.0923,18.1104,271600.0
2011-06-01 10:50:00,20.05,20.08,20.03,20.07,213600.0,18.1014,18.1284,18.0833,18.1194,213600.0
2011-06-01 11:00:00,20.07,20.1,20.07,20.08,314800.0,18.1194,18.1465,18.1194,18.1284,314800.0
2011-06-01 11:10:00,20.08,20.09,20.02,20.04,310400.0,18.1284,18.1375,18.0743,18.0923,310400.0
2011-06-01 11:20:00,20.03,20.05,20.02,20.05,96400.0,18.0833,18.1014,18.0743,18.1014,96400.0
2011-06-01 11:30:00,20.05,20.06,20.01,20.04,163600.0,18.1014,18.1104,18.0652,18.0923,163600.0
2011-06-01 11:40:00,20.04,20.05,20.02,20.03,144400.0,18.0923,18.1014,18.0743,18.0833,144400.0
2011-06-01 11:50:00,20.03,20.05,20.01,20.03,168800.0,18.0833,18.1014,18.0652,18.0833,168800.0
2011-06-01 12:00:00,20.03,20.05,20.0,20.02,341200.0,18.0833,18.1014,18.0562,18.0743,341200.0
2011-06-01 12:10:00,20.02,20.02,19.99,20.0,353600.0,18.0743,18.0743,18.0472,18.0562,353600.0
2011-06-01 12:20:00,20.0,20.02,20.0,20.0,280400.0,18.0562,18.0743,18.0562,18.0562,280400.0
2011-06-01 12:30:00,20.0,20.0,20.0,20.0,257600.0,18.0562,18.0562,18.0562,18.0562,257600.0
2011-06-01 12:40:00,20.0,20.01,20.0,20.01,92800.0,18.0562,18.0652,18.0562,18.0652,92800.0
2011-06-01 12:50:00,20.01,20.02,20.0,20.01,199200.0,18.0652,18.0743,18.0562,18.0652,199200.0
2011-06-01 13:00:00,20.01,20.03,20.0,20.03,153200.0,18.0652,18.0833,18.0562,18.0833,153200.0
2011-06-01 13:10:00,20.03,20.03,19.98,20.0,554400.0,18.0833,18.0833,18.0382,18.0562,554400.0
2011-06-01 13:20:00,20.0,20.02,20.0,20.02,475200.0,18.0562,18.0743,18.0562,18.0743,475200.0
2011-06-01 13:30:00,20.01,20.02,20.0,20.01,220800.0,18.0652,18.0743,18.0562,18.0652,220800.0
2011-06-01 13:40:00,20.01,20.02,20.0,20.0,145600.0,18.0652,18.0743,18.0562,18.0562,145600.0
2011-06-01 13:50:00,20.0,20.02,20.0,20.0,190400.0,18.0562,18.0743,18.0562,18.0562,190400.0
2011-06-01 14:00:00,20.0,20.0,20.0,20.0,370400.0,18.0562,18.0562,18.0562,18.0562,370400.0
2011-06-01 14:10:00,20.0,20.0,19.97,19.99,664800.0,18.0562,18.0562,18.0291,18.0472,664800.0
2011-06-01 14:20:00,19.99,20.0,19.99,20.0,264800.0,18.0472,18.0562,18.0472,18.0562,264800.0
2011-06-01 14:30:00,20.0,20.0,19.97,19.99,346800.0,18.0562,18.0562,18.0291,18.0472,346800.0
2011-06-01 14:40:00,19.99,19.99,19.95,19.97,535200.0,18.0472,18.0472,18.0111,18.0291,535200.0
2011-06-01 14:50:00,19.97,19.97,19.93,19.95,235600.0,18.0291,18.0291,17.993,18.0111,235600.0
2011-06-01 15:00:00,19.94,19.95,19.93,19.93,442800.0,18.002,18.0111,17.993,17.993,442800.0
2011-06-01 15:10:00,19.93,19.93,19.92,19.92,274000.0,17.993,17.993,17.984,17.984,274000.0
2011-06-01 15:20:00,19.92,19.92,19.88,19.88,317200.0,17.984,17.984,17.9479,17.9479,317200.0
2011-06-01 15:30:00,19.88,19.91,19.88,19.89,467200.0,17.9479,17.975,17.9479,17.9569,467200.0
2011-06-01 15:40:00,19.89,19.91,19.86,19.87,1231600.0,17.9569,17.975,17.9298,17.9388,1231600.0
2011-06-01 15:50:00,19.87,19.87,19.8,19.8,1875600.0,17.9388,17.9388,17.8757,17.8757,1875600.0
2011-06-02 09:30:00,19.8,20.0,19.79,19.93,986800.0,17.8757,18.0562,17.8666,17.993,986800.0
2011-06-02 09:40:00,19.93,19.93,19.8,19.81,544400.0,17.993,17.993,17.8757,17.8847,544400.0
2011-06-02 09:50:00,19.81,19.89,19.8,19.89,357200.0,17.8847,17.9569,17.8757,17.9569,357200.0
2011-06-02 10:00:00,19.9,19.99,19.88,19.96,615200.0,17.9659,18.0472,17.9479,18.0201,615200.0
2011-06-02 10:10:00,19.95,20.0,19.95,19.99,520400.0,18.0111,18.0562,18.0111,18.0472,520400.0
2011-06-02 10:20:00,19.98,20.0,19.97,20.0,381600.0,18.0382,18.0562,18.0291,18.0562,381600.0
2011-06-02 10:30:00,20.0,20.06,19.98,20.06,507600.0,18.0562,18.1104,18.0382,18.1104,507600.0
2011-06-02 10:40:00,20.05,20.07,20.01,20.03,274800.0,18.1014,18.1194,18.0652,18.0833,274800.0
2011-06-02 10:50:00,20.03,20.03,19.99,20.01,284000.0,18.0833,18.0833,18.0472,18.0652,284000.0
2011-06-02 11:00:00,20.01,20.02,19.98,19.98,279600.0,18.0652,18.0743,18.0382,18.0382,279600.0
2011-06-02 11:10:00,19.98,19.99,19.95,19.96,300400.0,18.0382,18.0472,18.0111,18.0201,300400.0
2011-06-02 11:20:00,19.96,19.97,19.93,19.95,534400.0,18.0201,18.0291,17.993,18.0111,534400.0
2011-06-02 11:30:00,19.95,19.96,19.9,19.91,274400.0,18.0111,18.0201,17.9659,17.975,274400.0
2011-06-02 11:40:00,19.91,19.93,19.89,19.93,594800.0,17.975,17.993,17.9569,17.993,594800.0
2011-06-02 11:50:00,19.93,19.95,19.91,19.94,292000.0,17.993,18.0111,17.975,18.002,292000.0
2011-06-02 12:00:00,19.94,19.96,19.93,19.94,190400.0,18.002,18.0201,17.993,18.002,190400.0
2011-06-02 12:10:00,19.94,19.95,19.92,19.94,301600.0,18.002,18.0111,17.984,18.002,301600.0
2011-06-02 12:20:00,19.95,19.97,19.94,19.96,340400.0,18.0111,18.0291,18.002,18.0201,340400.0
2011-06-02 12:30:00,19.96,19.96,19.94,19.94,318400.0,18.0201,18.0201,18.002,18.002,318400.0
2011-06-02 12:40:00,19.94,19.97,19.94,19.97,292800.0,18.002,18.0291,18.002,18.0291,292800.0
2011-06-02 12:50:00,19.97,20.03,19.97,20.03,331600.0,18.0291,18.0833,18.0291,18.0833,331600.0
2011-06-02 13:00:00,20.03,20.08,20.03,20.05,385200.0,18.0833,18.1284,18.0833,18.1014,385200.0
2011-06-02 13:10:00,20.05,20.05,20.0,20.01,245200.0,18.1014,18.1014,18.0562,18.0652,245200.0
2011-06-02 13:20:00,20.0,20.04,19.98,20.01,231600.0,18.0562,18.0923,18.0382,18.0652,231600.0
2011-06-02 13:30:00,20.01,20.03,19.99,20.02,274400.0,18.0652,18.0833,18.0472,18.0743,274400.0
2011-06-02 13:40:00,20.02,20.07,20.02,20.04,215200.0,18.0743,18.1194,18.0743,18.0923,215200.0
2011-06-02 13:50:00,20.04,20.07,20.02,20.06,336400.0,18.0923,18.1194,18.0743,18.1104,336400.0
2011-06-02 14:00:00,20.06,20.06,20.01,20.02,339600.0,18.1104,18.1104,18.0652,18.0743,339600.0
2011-06-02 14:10:00,20.02,20.06,20.0,20.01,437600.0,18.0743,18.1104,18.0562,18.0652,437600.0
2011-06-02 14:20:00,20.01,20.05,20.0,20.04,307200.0,18.0652,18.1014,18.0562,18.0923,307200.0
2011-06-02 14:30:00,20.04,20.06,20.04,20.05,400000.0,18.0923,18.1104,18.0923,18.1014,400000.0
2011-06-02 14:40:00,20.05,20.12,20.05,20.12,415200.0,18.1014,18.1646,18.1014,18.1646,415200.0
2011-06-02 14:50:00,20.12,20.14,20.12,20.13,376800.0,18.1646,18.1826,18.1646,18.1736,376800.0
2011-06-02 15:00:00,20.13,20.15,20.12,20.12,423200.0,18.1736,18.1916,18.1646,18.1646,423200.0
2011-06-02 15:10:00,20.12,20.15,20.12,20.14,373600.0,18.1646,18.1916,18.1646,18.1826,373600.0
2011-06-02 15:20:00,20.14,20.18,20.13,20.17,572000.0,18.1826,18.2187,18.1736,18.2097,572000.0
2011-06-02 15:30:00,20.17,20.17,20.15,20.17,627200.0,18.2097,18.2097,18.1916,18.2097,627200.0
2011-06-02 15:40:00,20.17,20.21,20.16,20.19,1254800.0,18.2097,18.2458,18.2007,18.2277,1254800.0
2011-06-02 15:50:00,20.19,20.2,20.16,20.18,1824400.0,18.2277,18.2368,18.2007,18.2187,1824400.0
2011-06-03 09:30:00,19.95,20.0,19.93,19.94,1024000.0,18.0111,18.0562,17.993,18.002,1024000.0
2011-06-03 09:40:00,19.95,19.98,19.89,19.93,503200.0,18.0111,18.0382,17.9569,17.993,503200.0
2011-06-03 09:50:00,19.93,19.93,19.88,19.92,542800.0,17.993,17.993,17.9479,17.984,542800.0
2011-06-03 10:00:00,19.93,20.09,19.93,20.02,970000.0,17.993,18.1375,17.993,18.0743,970000.0
2011-06-03 10:10:00,20.01,20.03,19.9,19.91,841200.0,18.0652,18.0833,17.9659,17.975,841200.0
2011-06-03 10:20:00,19.9,19.91,19.86,19.9,437600.0,17.9659,17.975,17.9298,17.9659,437600.0
2011-06-03 10:30:00,19.9,19.95,19.89,19.95,479200.0,17.9659,18.0111,17.9569,18.0111,479200.0
2011-06-03 10:40:00,19.94,19.96,19.93,19.93,284400.0,18.002,18.0201,17.993,17.993,284400.0
2011-06-03 10:50:00,19.93,19.93,19.9,19.92,328800.0,17.993,17.993,17.9659,17.984,328800.0
2011-06-03 11:00:00,19.92,19.94,19.91,19.92,330800.0,17.984,18.002,17.975,17.984,330800.0
2011-06-03 11:10:00,19.92,19.92,19.85,19.85,346000.0,17.984,17.984,17.9208,17.9208,346000.0
2011-06-03 11:20:00,19.85,19.88,19.85,19.86,252000.0,17.9208,17.9479,17.9208,17.9298,252000.0
2011-06-03 11:30:00,19.85,19.89,19.84,19.85,294000.0,17.9208,17.9569,17.9118,17.9208,294000.0
2011-06-03 11:40:00,19.85,19.88,19.84,19.85,344800.0,17.9208,17.9479,17.9118,17.9208,344800.0
2011-06-03 11:50:00,19.85,19.9,19.84,19.88,265200.0,17.9208,17.9659,17.9118,17.9479,265200.0
2011-06-03 12:00:00,19.88,19.9,19.85,19.86,248800.0,17.9479,17.9659,17.9208,17.9298,248800.0
2011-06-03 12:10:00,19.86,19.89,19.86,19.89,254800.0,17.9298,17.9569,17.9298,17.9569,254800.0
2011-06-03 12:20:00,19.88,19.9,19.88,19.89,500800.0,17.9479,17.9659,17.9479,17.9569,500800.0
2011-06-03 12:30:00,19.89,19.92,19.89,19.92,411200.0,17.9569,17.984,17.9569,17.984,411200.0
2011-06-03 12:40:00,19.92,19.93,19.92,19.93,326800.0,17.984,17.993,17.984,17.993,326800.0
2011-06-03 12:50:00,19.93,19.97,19.93,19.95,352400.0,17.993,18.0291,17.993,18.0111,352400.0
2011-06-03 13:00:00,19.95,19.95,19.94,19.95,247200.0,18.0111,18.0111,18.002,18.0111,247200.0
2011-06-03 13:10:00,19.94,19.95,19.93,19.93,327600.0,18.002,18.0111,17.993,17.993,327600.0
2011-06-03 13:20:00,19.93,19.93,19.91,19.91,192000.0,17.993,17.993,17.975,17.975,192000.0
2011-06-03 13:30:00,19.91,19.91,19.88,19.89,294800.0,17.975,17.975,17.9479,17.9569,294800.0
2011-06-03 13:40:00,19.89,19.91,19.89,19.91,89200.0,17.9569,17.975,17.9569,17.975,89200.0
2011-06-03 13:50:00,19.91,19.91,19.86,19.87,180400.0,17.975,17.975,17.9298,17.9388,180400.0
2011-06-03 14:00:00,19.86,19.86,19.83,19.83,270400.0,17.9298,17.9298,17.9027,17.9027,270400.0
2011-06-03 14:10:00,19.83,19.85,19.82,19.83,289600.0,17.9027,17.9208,17.8937,17.9027,289600.0
2011-06-03 14:20:00,19.83,19.83,19.78,19.78,492000.0,17.9027,17.9027,17.8576,17.8576,492000.0
2011-06-03 14:30:00,19.78,19.78,19.76,19.77,480800.0,17.8576,17.8576,17.8395,17.8486,480800.0
2011-06-03 14:40:00,19.77,19.79,19.76,19.79,340000.0,17.8486,17.8666,17.8395,17.8666,340000.0
2011-06-03 14:50:00,19.79,19.81,19.78,19.79,380000.0,17.8666,17.8847,17.8576,17.8666,380000.0
2011-06-03 15:00:00,19.79,19.8,19.75,19.75,324400.0,17.8666,17.8757,17.8305,17.8305,324400.0
2011-06-03 15:10:00,19.75,19.78,19.74,19.77,436800.0,17.8305,17.8576,17.8215,17.8486,436800.0
2011-06-03 15:20:00,19.76,19.8,19.75,19.79,318000.0,17.8395,17.8757,17.8305,17.8666,318000.0
2011-06-03 15:30:00,19.79,19.86,19.79,19.86,563600.0,17.8666,17.9298,17.8666,17.9298,563600.0
2011-06-03 15:40:00,19.86,19.89,19.82,19.82,717600.0,17.9298,17.9569,17.8937,17.8937,717600.0
2011-06-03 15:50:00,19.82,19.82,19.77,19.79,840400.0,17.8937,17.8937,17.8486,17.8666,840400.0
2011-06-06 09:30:00,19.75,19.89,19.71,19.75,618400.0,17.8305,17.9569,17.7944,17.8305,618400.0
2011-06-06 09:40:00,19.75,19.75,19.57,19.58,680800.0,17.8305,17.8305,17.668,17.677,680800.0
2011-06-06 09:50:00,19.59,19.61,19.57,19.58,439600.0,17.6861,17.7041,17.668,17.677,439600.0
2011-06-06 10:00:00,19.58,19.59,19.54,19.57,443600.0,17.677,17.6861,17.6409,17.668,443600.0
2011-06-06 10:10:00,19.57,19.62,19.57,19.61,367600.0,17.668,17.7131,17.668,17.7041,367600.0
2011-06-06 10:20:00,19.6,19.66,19.58,19.66,354800.0,17.6951,17.7493,17.677,17.7493,354800.0
2011-06-06 10:30:00,19.66,19.67,19.63,19.63,248000.0,17.7493,17.7583,17.7222,17.7222,248000.0
2011-06-06 10:40:00,19.63,19.67,19.63,19.65,301600.0,17.7222,17.7583,17.7222,17.7402,301600.0
2011-06-06 10:50:00,19.65,19.68,19.65,19.66,318000.0,17.7402,17.7673,17.7402,17.7493,318000.0
2011-06-06 11:00:00,19.66,19.71,19.65,19.71,186400.0,17.7493,17.7944,17.7402,17.7944,186400.0
2011-06-06 11:10:00,19.71,19.75,19.67,19.69,432000.0,17.7944,17.8305,17.7583,17.7763,432000.0
2011-06-06 11:20:00,19.69,19.7,19.64,19.64,232400.0,17.7763,17.7854,17.7312,17.7312,232400.0
2011-06-06 11:30:00,19.64,19.66,19.63,19.64,300000.0,17.7312,17.7493,17.7222,17.7312,300000.0
2011-06-06 11:40:00,19.64,19.65,19.6,19.6,268000.0,17.7312,17.7402,17.6951,17.6951,268000.0
2011-06-06 11:50:00,19.6,19.65,19.6,19.64,330400.0,17.6951,17.7402,17.6951,17.7312,330400.0
2011-06-06 12:00:00,19.64,19.64,19.61,19.62,186000.0,17.7312,17.7312,17.7041,17.7131,186000.0
2011-06-06 12:10:00,19.62,19.63,19.59,19.62,157200.0,17.7131,17.7222,17.6861,17.7131,157200.0
2011-06-06 12:20:00,19.62,19.66,19.61,19.65,407600.0,17.7131,17.7493,17.7041,17.7402,407600.0
2011-06-06 12:30:00,19.65,19.68,19.65,19.67,444000.0,17.7402,17.7673,17.7402,17.7583,444000.0
2011-06-06 12:40:00,19.66,19.67,19.61,19.62,275200.0,17.7493,17.7583,17.7041,17.7131,275200.0
2011-06-06 12:50:00,19.61,19.65,19.61,19.65,286000.0,17.7041,17.7402,17.7041,17.7402,286000.0
2011-06-06 13:00:00,19.65,19.65,19.64,19.65,161600.0,17.7402,17.7402,17.7312,17.7402,161600.0
2011-06-06 13:10:00,19.65,19.69,19.65,19.69,388400.0,17.7402,17.7763,17.7402,17.7763,388400.0
2011-06-06 13:20:00,19.69,19.7,19.67,19.67,219200.0,17.7763,17.7854,17.7583,17.7583,219200.0
2011-06-06 13:30:00,19.67,19.68,19.66,19.67,681200.0,17.7583,17.7673,17.7493,17.7583,681200.0
2011-06-06 13:40:00,19.67,19.69,19.59,19.63,312000.0,17.7583,17.7763,17.6861,17.7222,312000.0
2011-06-06 13:50:00,19.63,19.66,19.63,19.66,209200.0,17.7222,17.7493,17.7222,17.7493,209200.0
2011-06-06 14:00:00,19.66,19.66,19.64,19.66,364400.0,17.7493,17.7493,17.7312,17.7493,364400.0
2011-06-06 14:10:00,19.66,19.66,19.64,19.64,506800.0,17.7493,17.7493,17.7312,17.7312,506800.0
2011-06-06 14:20:00,19.64,19.65,19.61,19.63,278400.0,17.7312,17.7402,17.7041,17.7222,278400.0
2011-06-06 14:30:00,19.62,19.65,19.62,19.63,241200.0,17.7131,17.7402,17.7131,17.7222,241200.0
2011-06-06 14:40:00,19.63,19.66,19.62,19.64,356000.0,17.7222,17.7493,17.7131,17.7312,356000.0
2011-06-06 14:50:00,19.64,19.65,19.59,19.63,271600.0,17.7312,17.7402,17.6861,17.7222,271600.0
2011-06-06 15:00:00,19.63,19.65,19.62,19.62,414400.0,17.7222,17.7402,17.7131,17.7131,414400.0
2011-06-06 15:10:00,19.62,19.62,19.59,19.61,572800.0,17.7131,17.7131,17.6861,17.7041,572800.0
2011-06-06 15:20:00,19.61,19.62,19.57,19.58,854400.0,17.7041,17.7131,17.668,17.677,854400.0
2011-06-06 15:30:00,19.58,19.63,19.58,19.62,631200.0,17.677,17.7222,17.677,17.7131,631200.0
2011-06-06 15:40:00,19.62,19.63,19.59,19.6,984000.0,17.7131,17.7222,17.6861,17.6951,984000.0
2011-06-06 15:50:00,19.6,19.61,19.55,19.56,1811200.0,17.6951,17.7041,17.6499,17.659,1811200.0
2011-06-07 09:30:00,19.7,19.86,19.63,19.83,1618800.0,17.7854,17.9298,17.7222,17.9027,1618800.0
2011-06-07 09:40:00,19.83,19.85,19.76,19.77,790400.0,17.9027,17.9208,17.8395,17.8486,790400.0
2011-06-07 09:50:00,19.77,19.83,19.74,19.82,589600.0,17.8486,17.9027,17.8215,17.8937,589600.0
2011-06-07 10:00:00,19.82,20.0,19.81,19.98,1011600.0,17.8937,18.0562,17.8847,18.0382,1011600.0
2011-06-07 10:10:00,19.98,20.0,19.86,19.86,877600.0,18.0382,18.0562,17.9298,17.9298,877600.0
2011-06-07 10:20:00,19.86,19.94,19.83,19.91,836800.0,17.9298,18.002,17.9027,17.975,836800.0
2011-06-07 10:30:00,19.91,19.91,19.88,19.91,407200.0,17.975,17.975,17.9479,17.975,407200.0
2011-06-07 10:40:00,19.91,19.99,19.89,19.99,560400.0,17.975,18.0472,17.9569,18.0472,560400.0
2011-06-07 10:50:00,19.99,20.02,19.96,19.99,777200.0,18.0472,18.0743,18.0201,18.0472,777200.0
2011-06-07 11:00:00,19.99,20.0,19.92,19.93,452400.0,18.0472,18.0562,17.984,17.993,452400.0
2011-06-07 11:10:00,19.93,19.99,19.92,19.99,373600.0,17.993,18.0472,17.984,18.0472,373600.0
2011-06-07 11:20:00,19.99,20.0,19.95,19.95,442400.0,18.0472,18.0562,18.0111,18.0111,442400.0
2011-06-07 11:30:00,19.96,19.97,19.91,19.91,304800.0,18.0201,18.0291,17.975,17.975,304800.0
2011-06-07 11:40:00,19.91,19.97,19.9,19.95,292400.0,17.975,18.0291,17.9659,18.0111,292400.0
2011-06-07 11:50:00,19.95,19.98,19.93,19.98,464400.0,18.0111,18.0382,17.993,18.0382,464400.0
2011-06-07 12:00:00,19.98,19.98,19.96,19.98,367600.0,18.0382,18.0382,18.0201,18.0382,367600.0
2011-06-07 12:10:00,19.98,20.0,19.96,19.97,299200.0,18.0382,18.0562,18.0201,18.0291,299200.0
2011-06-07 12:20:00,19.97,19.97,19.93,19.94,289200.0,18.0291,18.0291,17.993,18.002,289200.0
2011-06-07 12:30:00,19.95,19.96,19.92,19.93,198800.0,18.0111,18.0201,17.984,17.993,198800.0
2011-06-07 12:40:00,19.93,19.93,19.89,19.91,268000.0,17.993,17.993,17.9569,17.975,268000.0
2011-06-07 12:50:00,19.91,19.94,19.9,19.93,182800.0,17.975,18.002,17.9659,17.993,182800.0
2011-06-07 13:00:00,19.92,19.93,19.89,19.89,268800.0,17.984,17.993,17.9569,17.9569,268800.0
2011-06-07 13:10:00,19.9,19.94,19.9,19.94,477600.0,17.9659,18.002,17.9659,18.002,477600.0
2011-06-07 13:20:00,19.94,19.94,19.92,19.94,418800.0,18.002,18.002,17.984,18.002,418800.0
2011-06-07 13:30:00,19.93,19.96,19.92,19.93,313200.0,17.993,18.0201,17.984,17.993,313200.0
2011-06-07 13:40:00,19.93,19.96,19.93,19.93,431600.0,17.993,18.0201,17.993,17.993,431600.0
2011-06-07 13:50:00,19.93,19.96,19.92,19.94,545600.0,17.993,18.0201,17.984,18.002,545600.0
2011-06-07 14:00:00,19.94,19.95,19.91,19.93,548800.0,18.002,18.0111,17.975,17.993,548800.0
2011-06-07 14:10:00,19.93,19.94,19.88,19.89,723600.0,17.993,18.002,17.9479,17.9569,723600.0
2011-06-07 14:20:00,19.89,19.9,19.88,19.89,398000.0,17.9569,17.9659,17.9479,17.9569,398000.0
2011-06-07 14:30:00,19.89,19.89,19.86,19.86,650800.0,17.9569,17.9569,17.9298,17.9298,650800.0
2011-06-07 14:40:00,19.86,19.9,19.86,19.89,613600.0,17.9298,17.9659,17.9298,17.9569,613600.0
2011-06-07 14:50:00,19.89,19.89,19.87,19.87,491600.0,17.9569,17.9569,17.9388,17.9388,491600.0
2011-06-07 15:00:00,19.88,19.91,19.86,19.86,672800.0,17.9479,17.975,17.9298,17.9298,672800.0
2011-06-07 15:10:00,19.86,19.93,19.86,19.93,1336000.0,17.9298,17.993,17.9298,17.993,1336000.0
2011-06-07 15:20:00,19.93,19.97,19.92,19.97,998800.0,17.993,18.0291,17.984,18.0291,998800.0
2011-06-07 15:30:00,19.97,20.0,19.97,19.99,1658400.0,18.0291,18.0562,18.0291,18.0472,1658400.0
2011-06-07 15:40:00,19.99,20.03,19.98,19.99,1674400.0,18.0472,18.0833,18.0382,18.0472,1674400.0
2011-06-07 15:50:00,19.99,20.02,19.94,19.95,1938800.0,18.0472,18.0743,18.002,18.0111,1938800.0
2011-06-08 09:30:00,19.67,19.67,19.28,19.28,3481200.0,17.7583,17.7583,17.4062,17.4062,3481200.0
2011-06-08 09:40:00,19.28,19.47,19.28,19.41,1614400.0,17.4062,17.5777,17.4062,17.5236,1614400.0
2011-06-08 09:50:00,19.4,19.46,19.34,19.34,1134000.0,17.5145,17.5687,17.4604,17.4604,1134000.0
2011-06-08 10:00:00,19.34,19.38,19.25,19.26,1192400.0,17.4604,17.4965,17.3791,17.3881,1192400.0
2011-06-08 10:10:00,19.26,19.31,19.22,19.29,1578000.0,17.3881,17.4333,17.352,17.4152,1578000.0
2011-06-08 10:20:00,19.29,19.3,19.25,19.28,993600.0,17.4152,17.4242,17.3791,17.4062,993600.0
2011-06-08 10:30:00,19.28,19.28,19.23,19.26,667600.0,17.4062,17.4062,17.361,17.3881,667600.0
2011-06-08 10:40:00,19.26,19.38,19.26,19.36,683200.0,17.3881,17.4965,17.3881,17.4784,683200.0
2011-06-08 10:50:00,19.36,19.55,19.35,19.54,1553200.0,17.4784,17.6499,17.4694,17.6409,1553200.0
2011-06-08 11:00:00,19.55,19.56,19.43,19.5,1526400.0,17.6499,17.659,17.5416,17.6048,1526400.0
2011-06-08 11:10:00,19.5,19.51,19.37,19.38,770800.0,17.6048,17.6138,17.4874,17.4965,770800.0
2011-06-08 11:20:00,19.38,19.38,19.3,19.31,493200.0,17.4965,17.4965,17.4242,17.4333,493200.0
2011-06-08 11:30:00,19.31,19.4,19.3,19.37,693200.0,17.4333,17.5145,17.4242,17.4874,693200.0
2011-06-08 11:40:00,19.37,19.41,19.35,19.39,275200.0,17.4874,17.5236,17.4694,17.5055,275200.0
2011-06-08 11:50:00,19.39,19.43,19.36,19.42,556800.0,17.5055,17.5416,17.4784,17.5326,556800.0
2011-06-08 12:00:00,19.43,19.47,19.41,19.46,329600.0,17.5416,17.5777,17.5236,17.5687,329600.0
2011-06-08 12:10:00,19.46,19.53,19.45,19.53,646800.0,17.5687,17.6319,17.5597,17.6319,646800.0
2011-06-08 12:20:00,19.52,19.56,19.46,19.49,489200.0,17.6229,17.659,17.5687,17.5958,489200.0
2011-06-08 12:30:00,19.49,19.5,19.46,19.47,277600.0,17.5958,17.6048,17.5687,17.5777,277600.0
2011-06-08 12:40:00,19.47,19.47,19.41,19.44,490400.0,17.5777,17.5777,17.5236,17.5506,490400.0
2011-06-08 12:50:00,19.44,19.46,19.39,19.46,647200.0,17.5506,17.5687,17.5055,17.5687,647200.0
2011-06-08 13:00:00,19.46,19.48,19.42,19.42,311200.0,17.5687,17.5868,17.5326,17.5326,311200.0
2011-06-08 13:10:00,19.42,19.43,19.39,19.41,370400.0,17.5326,17.5416,17.5055,17.5236,370400.0
2011-06-08 13:20:00,19.41,19.42,19.37,19.4,347200.0,17.5236,17.5326,17.4874,17.5145,347200.0
2011-06-08 13:30:00,19.4,19.4,19.34,19.36,640800.0,17.5145,17.5145,17.4604,17.4784,640800.0
2011-06-08 13:40:00,19.36,19.45,19.35,19.44,834400.0,17.4784,17.5597,17.4694,17.5506,834400.0
2011-06-08 13:50:00,19.44,19.47,19.38,19.43,753600.0,17.5506,17.5777,17.4965,17.5416,753600.0
2011-06-08 14:00:00,19.42,19.46,19.35,19.35,1005600.0,17.5326,17.5687,17.4694,17.4694,1005600.0
2011-06-08 14:10:00,19.36,19.55,19.08,19.36,7602400.0,17.4784,17.6499,17.2256,17.4784,7602400.0
2011-06-08 14:20:00,19.36,19.36,18.59,18.84,12943600.0,17.4784,17.4784,16.7833,17.009,12943600.0
2011-06-08 14:30:00,18.84,19.25,18.68,19.12,8545600.0,17.009,17.3791,16.8645,17.2617,8545600.0
2011-06-08 14:40:00,19.12,19.16,18.97,19.09,4138400.0,17.2617,17.2979,17.1263,17.2347,4138400.0
2011-06-08 14:50:00,19.09,19.3,19.07,19.25,2319600.0,17.2347,17.4242,17.2166,17.3791,2319600.0
2011-06-08 15:00:00,19.25,19.3,19.16,19.23,2044400.0,17.3791,17.4242,17.2979,17.361,2044400.0
2011-06-08 15:10:00,19.24,19.43,19.23,19.26,2656000.0,17.3701,17.5416,17.361,17.3881,2656000.0
2011-06-08 15:20:00,19.26,19.27,19.21,19.24,2830800.0,17.3881,17.3972,17.343,17.3701,2830800.0
2011-06-08 15:30:00,19.24,19.26,19.21,19.21,3710400.0,17.3701,17.3881,17.343,17.343,3710400.0
2011-06-08 15:40:00,19.21,19.23,19.17,19.22,3619200.0,17.343,17.361,17.3069,17.352,3619200.0
2011-06-08 15:50:00,19.21,19.25,19.18,19.19,3001600.0,17.343,17.3791,17.3159,17.3249,3001600.0
2011-06-09 09:30:00,19.07,19.14,19.0,19.05,1941600.0,17.2166,17.2798,17.1534,17.1985,1941600.0
2011-06-09 09:40:00,19.05,19.18,19.05,19.13,1202800.0,17.1985,17.3159,17.1985,17.2708,1202800.0
2011-06-09 09:50:00,19.12,19.13,19.09,19.11,927200.0,17.2617,17.2708,17.2347,17.2527,927200.0
2011-06-09 10:00:00,19.11,19.18,19.11,19.15,1452000.0,17.2527,17.3159,17.2527,17.2888,1452000.0
2011-06-09 10:10:00,19.15,19.15,19.05,19.07,905200.0,17.2888,17.2888,17.1985,17.2166,905200.0
2011-06-09 10:20:00,19.07,19.14,19.06,19.06,998000.0,17.2166,17.2798,17.2076,17.2076,998000.0
2011-06-09 10:30:00,19.06,19.13,19.06,19.08,830000.0,17.2076,17.2708,17.2076,17.2256,830000.0
2011-06-09 10:40:00,19.08,19.11,19.03,19.06,1070800.0,17.2256,17.2527,17.1805,17.2076,1070800.0
2011-06-09 10:50:00,19.06,19.11,19.05,19.08,820800.0,17.2076,17.2527,17.1985,17.2256,820800.0
2011-06-09 11:00:00,19.09,19.1,19.05,19.06,723200.0,17.2347,17.2437,17.1985,17.2076,723200.0
2011-06-09 11:10:00,19.06,19.07,19.03,19.05,726800.0,17.2076,17.2166,17.1805,17.1985,726800.0
2011-06-09 11:20:00,19.05,19.06,19.01,19.05,763200.0,17.1985,17.2076,17.1624,17.1985,763200.0
2011-06-09 11:30:00,19.04,19.05,19.0,19.0,852000.0,17.1895,17.1985,17.1534,17.1534,852000.0
2011-06-09 11:40:00,19.0,19.05,18.97,19.04,1028000.0,17.1534,17.1985,17.1263,17.1895,1028000.0
2011-06-09 11:50:00,19.04,19.11,19.04,19.08,908400.0,17.1895,17.2527,17.1895,17.2256,908400.0
2011-06-09 12:00:00,19.08,19.14,19.08,19.14,947600.0,17.2256,17.2798,17.2256,17.2798,947600.0
2011-06-09 12:10:00,19.13,19.14,19.1,19.11,345600.0,17.2708,17.2798,17.2437,17.2527,345600.0
2011-06-09 12:20:00,19.11,19.13,19.1,19.13,186400.0,17.2527,17.2708,17.2437,17.2708,186400.0
2011-06-09 12:30:00,19.13,19.14,19.12,19.12,226000.0,17.2708,17.2798,17.2617,17.2617,226000.0
2011-06-09 12:40:00,19.12,19.14,19.12,19.13,345600.0,17.2617,17.2798,17.2617,17.2708,345600.0
2011-06-09 12:50:00,19.13,19.14,19.1,19.11,524000.0,17.2708,17.2798,17.2437,17.2527,524000.0
2011-06-09 13:00:00,19.12,19.13,19.1,19.11,212400.0,17.2617,17.2708,17.2437,17.2527,212400.0
2011-06-09 13:10:00,19.11,19.12,19.09,19.1,265200.0,17.2527,17.2617,17.2347,17.2437,265200.0
2011-06-09 13:20:00,19.1,19.1,19.07,19.08,270800.0,17.2437,17.2437,17.2166,17.2256,270800.0
2011-06-09 13:30:00,19.09,19.11,19.07,19.09,225200.0,17.2347,17.2527,17.2166,17.2347,225200.0
2011-06-09 13:40:00,19.09,19.1,19.08,19.1,210800.0,17.2347,17.2437,17.2256,17.2437,210800.0
2011-06-09 13:50:00,19.1,19.12,19.1,19.1,283200.0,17.2437,17.2617,17.2437,17.2437,283200.0
2011-06-09 14:00:00,19.1,19.12,19.1,19.11,358800.0,17.2437,17.2617,17.2437,17.2527,358800.0
2011-06-09 14:10:00,19.11,19.13,19.11,19.13,472400.0,17.2527,17.2708,17.2527,17.2708,472400.0
2011-06-09 14:20:00,19.13,19.14,19.12,19.13,607200.0,17.2708,17.2798,17.2617,17.2708,607200.0
2011-06-09 14:30:00,19.13,19.13,19.11,19.12,1088800.0,17.2708,17.2708,17.2527,17.2617,1088800.0
2011-06-09 14:40:00,19.13,19.14,19.13,19.13,637200.0,17.2708,17.2798,17.2708,17.2708,637200.0
2011-06-09 14:50:00,19.13,19.15,19.13,19.15,1036000.0,17.2708,17.2888,17.2708,17.2888,1036000.0
2011-06-09 15:00:00,19.14,19.15,19.14,19.15,559200.0,17.2798,17.2888,17.2798,17.2888,559200.0
2011-06-09 15:10:00,19.15,19.15,19.14,19.14,565200.0,17.2888,17.2888,17.2798,17.2798,565200.0
2011-06-09 15:20:00,19.14,19.14,19.14,19.14,806800.0,17.2798,17.2798,17.2798,17.2798,806800.0
2011-06-09 15:30:00,19.14,19.15,19.13,19.14,906800.0,17.2798,17.2888,17.2708,17.2798,906800.0
2011-06-09 15:40:00,19.15,19.15,19.13,19.13,1188000.0,17.2888,17.2888,17.2708,17.2708,1188000.0
2011-06-09 15:50:00,19.13,19.14,19.09,19.11,2004800.0,17.2708,17.2798,17.2347,17.2527,2004800.0
2011-06-10 09:30:00,19.05,19.08,18.92,18.92,881200.0,17.1985,17.2256,17.0812,17.0812,881200.0
2011-06-10 09:40:00,18.92,18.96,18.9,18.93,760000.0,17.0812,17.1173,17.0631,17.0902,760000.0
2011-06-10 09:50:00,18.93,18.95,18.9,18.94,689200.0,17.0902,17.1083,17.0631,17.0992,689200.0
2011-06-10 10:00:00,18.94,18.95,18.88,18.89,834000.0,17.0992,17.1083,17.0451,17.0541,834000.0
2011-06-10 10:10:00,18.89,18.9,18.86,18.87,709200.0,17.0541,17.0631,17.027,17.036,709200.0
2011-06-10 10:20:00,18.87,18.88,18.81,18.85,874800.0,17.036,17.0451,16.9819,17.018,874800.0
2011-06-10 10:30:00,18.84,18.93,18.84,18.91,608400.0,17.009,17.0902,17.009,17.0721,608400.0
2011-06-10 10:40:00,18.9,18.96,18.89,18.9,846000.0,17.0631,17.1173,17.0541,17.0631,846000.0
2011-06-10 10:50:00,18.9,18.9,18.83,18.89,640400.0,17.0631,17.0631,16.9999,17.0541,640400.0
2011-06-10 11:00:00,18.89,18.9,18.81,18.81,592800.0,17.0541,17.0631,16.9819,16.9819,592800.0
2011-06-10 11:10:00,18.81,18.82,18.76,18.77,622800.0,16.9819,16.9909,16.9367,16.9458,622800.0
2011-06-10 11:20:00,18.76,18.81,18.76,18.79,519600.0,16.9367,16.9819,16.9367,16.9638,519600.0
2011-06-10 11:30:00,18.79,18.81,18.75,18.75,777600.0,16.9638,16.9819,16.9277,16.9277,777600.0
2011-06-10 11:40:00,18.75,18.78,18.75,18.76,316000.0,16.9277,16.9548,16.9277,16.9367,316000.0
2011-06-10 11:50:00,18.76,18.77,18.72,18.74,698800.0,16.9367,16.9458,16.9006,16.9187,698800.0
2011-06-10 12:00:00,18.74,18.83,18.74,18.83,619600.0,16.9187,16.9999,16.9187,16.9999,619600.0
2011-06-10 12:10:00,18.83,18.83,18.76,18.79,420400.0,16.9999,16.9999,16.9367,16.9638,420400.0
2011-06-10 12:20:00,18.79,18.79,18.75,18.77,354400.0,16.9638,16.9638,16.9277,16.9458,354400.0
2011-06-10 12:30:00,18.77,18.84,18.77,18.83,529600.0,16.9458,17.009,16.9458,16.9999,529600.0
2011-06-10 12:40:00,18.83,18.83,18.78,18.8,348000.0,16.9999,16.9999,16.9548,16.9728,348000.0
2011-06-10 12:50:00,18.8,18.83,18.78,18.79,446400.0,16.9728,16.9999,16.9548,16.9638,446400.0
2011-06-10 13:00:00,18.79,18.79,18.74,18.75,398400.0,16.9638,16.9638,16.9187,16.9277,398400.0
2011-06-10 13:10:00,18.75,18.75,18.7,18.71,492800.0,16.9277,16.9277,16.8826,16.8916,492800.0
2011-06-10 13:20:00,18.71,18.71,18.67,18.71,566000.0,16.8916,16.8916,16.8555,16.8916,566000.0
2011-06-10 13:30:00,18.71,18.71,18.66,18.68,454000.0,16.8916,16.8916,16.8464,16.8645,454000.0
2011-06-10 13:40:00,18.68,18.68,18.64,18.67,513600.0,16.8645,16.8645,16.8284,16.8555,513600.0
2011-06-10 13:50:00,18.67,18.69,18.66,18.68,425600.0,16.8555,16.8735,16.8464,16.8645,425600.0
2011-06-10 14:00:00,18.68,18.81,18.68,18.76,894800.0,16.8645,16.9819,16.8645,16.9367,894800.0
2011-06-10 14:10:00,18.76,18.78,18.72,18.77,496400.0,16.9367,16.9548,16.9006,16.9458,496400.0
2011-06-10 14:20:00,18.77,18.78,18.72,18.73,524000.0,16.9458,16.9548,16.9006,16.9096,524000.0
2011-06-10 14:30:00,18.73,18.77,18.72,18.72,572400.0,16.9096,16.9458,16.9006,16.9006,572400.0
2011-06-10 14:40:00,18.72,18.74,18.68,18.7,541200.0,16.9006,16.9187,16.8645,16.8826,541200.0
2011-06-10 14:50:00,18.7,18.75,18.69,18.75,447600.0,16.8826,16.9277,16.8735,16.9277,447600.0
2011-06-10 15:00:00,18.75,18.76,18.72,18.74,788400.0,16.9277,16.9367,16.9006,16.9187,788400.0
2011-06-10 15:10:00,18.74,18.79,18.74,18.77,651600.0,16.9187,16.9638,16.9187,16.9458,651600.0
2011-06-10 15:20:00,18.77,18.78,18.73,18.73,826400.0,16.9458,16.9548,16.9096,16.9096,826400.0
2011-06-10 15:30:00,18.73,18.75,18.73,18.74,1369600.0,16.9096,16.9277,16.9096,16.9187,1369600.0
2011-06-10 15:40:00,18.74,18.74,18.7,18.73,1397200.0,16.9187,16.9187,16.8826,16.9096,1397200.0
2011-06-10 15:50:00,18.73,18.73,18.67,18.68,2133600.0,16.9096,16.9096,16.8555,16.8645,2133600.0
2011-06-13 09:30:00,18.71,18.75,18.58,18.69,1254800.0,16.8916,16.9277,16.7742,16.8735,1254800.0
2011-06-13 09:40:00,18.69,18.75,18.67,18.74,1050400.0,16.8735,16.9277,16.8555,16.9187,1050400.0
2011-06-13 09:50:00,18.74,18.76,18.72,18.75,706400.0,16.9187,16.9367,16.9006,16.9277,706400.0
2011-06-13 10:00:00,18.75,18.76,18.71,18.73,385600.0,16.9277,16.9367,16.8916,16.9096,385600.0
2011-06-13 10:10:00,18.73,18.76,18.73,18.74,373200.0,16.9096,16.9367,16.9096,16.9187,373200.0
2011-06-13 10:20:00,18.74,18.79,18.73,18.76,306400.0,16.9187,16.9638,16.9096,16.9367,306400.0
2011-06-13 10:30:00,18.77,18.77,18.7,18.73,340800.0,16.9458,16.9458,16.8826,16.9096,340800.0
2011-06-13 10:40:00,18.73,18.73,18.7,18.72,399600.0,16.9096,16.9096,16.8826,16.9006,399600.0
2011-06-13 10:50:00,18.72,18.73,18.66,18.68,346000.0,16.9006,16.9096,16.8464,16.8645,346000.0
2011-06-13 11:00:00,18.68,18.69,18.66,18.66,313600.0,16.8645,16.8735,16.8464,16.8464,313600.0
2011-06-13 11:10:00,18.66,18.71,18.66,18.71,230000.0,16.8464,16.8916,16.8464,16.8916,230000.0
2011-06-13 11:20:00,18.71,18.72,18.69,18.7,187200.0,16.8916,16.9006,16.8735,16.8826,187200.0
2011-06-13 11:30:00,18.7,18.71,18.69,18.7,185200.0,16.8826,16.8916,16.8735,16.8826,185200.0
2011-06-13 11:40:00,18.7,18.72,18.69,18.7,388400.0,16.8826,16.9006,16.8735,16.8826,388400.0
2011-06-13 11:50:00,18.7,18.7,18.68,18.68,444000.0,16.8826,16.8826,16.8645,16.8645,444000.0
2011-06-13 12:00:00,18.68,18.68,18.66,18.68,371600.0,16.8645,16.8645,16.8464,16.8645,371600.0
2011-06-13 12:10:00,18.68,18.69,18.64,18.64,214000.0,16.8645,16.8735,16.8284,16.8284,214000.0
2011-06-13 12:20:00,18.64,18.65,18.61,18.63,418800.0,16.8284,16.8374,16.8013,16.8194,418800.0
2011-06-13 12:30:00,18.63,18.65,18.62,18.65,426400.0,16.8194,16.8374,16.8103,16.8374,426400.0
2011-06-13 12:40:00,18.65,18.66,18.64,18.65,167600.0,16.8374,16.8464,16.8284,16.8374,167600.0
2011-06-13 12:50:00,18.65,18.65,18.63,18.63,370400.0,16.8374,16.8374,16.8194,16.8194,370400.0
2011-06-13 13:00:00,18.64,18.64,18.59,18.6,309600.0,16.8284,16.8284,16.7833,16.7923,309600.0
2011-06-13 13:10:00,18.6,18.64,18.59,18.64,315200.0,16.7923,16.8284,16.7833,16.8284,315200.0
2011-06-13 13:20:00,18.64,18.66,18.63,18.65,186000.0,16.8284,16.8464,16.8194,16.8374,186000.0
2011-06-13 13:30:00,18.65,18.68,18.64,18.65,269200.0,16.8374,16.8645,16.8284,16.8374,269200.0
2011-06-13 13:40:00,18.65,18.67,18.64,18.66,367600.0,16.8374,16.8555,16.8284,16.8464,367600.0
2011-06-13 13:50:00,18.67,18.71,18.66,18.7,809600.0,16.8555,16.8916,16.8464,16.8826,809600.0
2011-06-13 14:00:00,18.7,18.74,18.69,18.72,792000.0,16.8826,16.9187,16.8735,16.9006,792000.0
2011-06-13 14:10:00,18.72,18.74,18.72,18.73,578000.0,16.9006,16.9187,16.9006,16.9096,578000.0
2011-06-13 14:20:00,18.73,18.75,18.73,18.74,830400.0,16.9096,16.9277,16.9096,16.9187,830400.0
2011-06-13 14:30:00,18.74,18.75,18.72,18.74,404000.0,16.9187,16.9277,16.9006,16.9187,404000.0
2011-06-13 14:40:00,18.74,18.75,18.73,18.75,592000.0,16.9187,16.9277,16.9096,16.9277,592000.0
2011-06-13 14:50:00,18.75,18.75,18.72,18.73,389200.0,16.9277,16.9277,16.9006,16.9096,389200.0
2011-06-13 15:00:00,18.73,18.75,18.7,18.71,427200.0,16.9096,16.9277,16.8826,16.8916,427200.0
2011-06-13 15:10:00,18.7,18.74,18.69,18.73,708400.0,16.8826,16.9187,16.8735,16.9096,708400.0
2011-06-13 15:20:00,18.73,18.75,18.72,18.72,592800.0,16.9096,16.9277,16.9006,16.9006,592800.0
2011-06-13 15:30:00,18.72,18.73,18.69,18.71,562400.0,16.9006,16.9096,16.8735,16.8916,562400.0
2011-06-13 15:40:00,18.71,18.73,18.68,18.7,674000.0,16.8916,16.9096,16.8645,16.8826,674000.0
2011-06-13 15:50:00,18.7,18.71,18.68,18.71,1206400.0,16.8826,16.8916,16.8645,16.8916,1206400.0
2011-06-14 09:30:00,18.75,18.88,18.71,18.86,1315200.0,16.9277,17.0451,16.8916,17.027,1315200.0
2011-06-14 09:40:00,18.86,18.87,18.82,18.85,626400.0,17.027,17.036,16.9909,17.018,626400.0
2011-06-14 09:50:00,18.86,18.87,18.84,18.87,1274800.0,17.027,17.036,17.009,17.036,1274800.0
2011-06-14 10:00:00,18.87,18.99,18.85,18.98,1565600.0,17.036,17.1444,17.018,17.1353,1565600.0
2011-06-14 10:10:00,18.98,18.98,18.95,18.98,679600.0,17.1353,17.1353,17.1083,17.1353,679600.0
2011-06-14 10:20:00,18.98,19.01,18.98,19.0,415600.0,17.1353,17.1624,17.1353,17.1534,415600.0
2011-06-14 10:30:00,19.0,19.05,18.99,19.05,1615600.0,17.1534,17.1985,17.1444,17.1985,1615600.0
2011-06-14 10:40:00,19.05,19.07,19.0,19.0,375600.0,17.1985,17.2166,17.1534,17.1534,375600.0
2011-06-14 10:50:00,19.0,19.02,18.96,18.98,533600.0,17.1534,17.1715,17.1173,17.1353,533600.0
2011-06-14 11:00:00,18.97,18.99,18.95,18.97,339600.0,17.1263,17.1444,17.1083,17.1263,339600.0
2011-06-14 11:10:00,18.97,19.0,18.97,18.98,348400.0,17.1263,17.1534,17.1263,17.1353,348400.0
2011-06-14 11:20:00,18.98,18.99,18.96,18.97,308800.0,17.1353,17.1444,17.1173,17.1263,308800.0
2011-06-14 11:30:00,18.97,18.98,18.97,18.97,241200.0,17.1263,17.1353,17.1263,17.1263,241200.0
2011-06-14 11:40:00,18.97,18.98,18.97,18.97,209600.0,17.1263,17.1353,17.1263,17.1263,209600.0
2011-06-14 11:50:00,18.97,18.99,18.96,18.98,461200.0,17.1263,17.1444,17.1173,17.1353,461200.0
2011-06-14 12:00:00,18.98,18.99,18.97,18.99,391600.0,17.1353,17.1444,17.1263,17.1444,391600.0
2011-06-14 12:10:00,18.98,18.99,18.96,18.97,414400.0,17.1353,17.1444,17.1173,17.1263,414400.0
2011-06-14 12:20:00,18.97,18.99,18.96,18.97,213200.0,17.1263,17.1444,17.1173,17.1263,213200.0
2011-06-14 12:30:00,18.98,18.99,18.96,18.97,396400.0,17.1353,17.1444,17.1173,17.1263,396400.0
2011-06-14 12:40:00,18.97,18.98,18.97,18.98,187200.0,17.1263,17.1353,17.1263,17.1353,187200.0
2011-06-14 12:50:00,18.98,18.99,18.97,18.98,950000.0,17.1353,17.1444,17.1263,17.1353,950000.0
2011-06-14 13:00:00,18.98,18.99,18.96,18.97,351200.0,17.1353,17.1444,17.1173,17.1263,351200.0
2011-06-14 13:10:00,18.97,18.98,18.96,18.96,259600.0,17.1263,17.1353,17.1173,17.1173,259600.0
2011-06-14 13:20:00,18.96,19.01,18.95,19.0,330400.0,17.1173,17.1624,17.1083,17.1534,330400.0
2011-06-14 13:30:00,19.0,19.04,19.0,19.0,370000.0,17.1534,17.1895,17.1534,17.1534,370000.0
2011-06-14 13:40:00,18.99,19.0,18.98,18.98,256800.0,17.1444,17.1534,17.1353,17.1353,256800.0
2011-06-14 13:50:00,18.98,19.0,18.97,18.98,218400.0,17.1353,17.1534,17.1263,17.1353,218400.0
2011-06-14 14:00:00,18.99,19.0,18.98,18.99,211200.0,17.1444,17.1534,17.1353,17.1444,211200.0
2011-06-14 14:10:00,18.99,19.0,18.98,19.0,251200.0,17.1444,17.1534,17.1353,17.1534,251200.0
2011-06-14 14:20:00,19.0,19.0,18.97,19.0,538000.0,17.1534,17.1534,17.1263,17.1534,538000.0
2011-06-14 14:30:00,19.0,19.0,18.98,18.98,304000.0,17.1534,17.1534,17.1353,17.1353,304000.0
2011-06-14 14:40:00,18.98,19.01,18.98,19.01,261600.0,17.1353,17.1624,17.1353,17.1624,261600.0
2011-06-14 14:50:00,19.01,19.03,19.0,19.02,406000.0,17.1624,17.1805,17.1534,17.1715,406000.0
2011-06-14 15:00:00,19.02,19.03,19.0,19.02,1279200.0,17.1715,17.1805,17.1534,17.1715,1279200.0
2011-06-14 15:10:00,19.02,19.03,19.0,19.0,501200.0,17.1715,17.1805,17.1534,17.1534,501200.0
2011-06-14 15:20:00,19.01,19.01,18.99,19.0,405600.0,17.1624,17.1624,17.1444,17.1534,405600.0
2011-06-14 15:30:00,19.0,19.0,18.98,19.0,546400.0,17.1534,17.1534,17.1353,17.1534,546400.0
2011-06-14 15:40:00,19.0,19.02,18.99,19.0,851200.0,17.1534,17.1715,17.1444,17.1534,851200.0
2011-06-14 15:50:00,19.0,19.01,18.99,18.99,3018800.0,17.1534,17.1624,17.1444,17.1444,3018800.0
2011-06-15 09:30:00,18.89,18.98,18.79,18.97,652800.0,17.0541,17.1353,16.9638,17.1263,652800.0
2011-06-15 09:40:00,18.97,18.97,18.9,18.93,424000.0,17.1263,17.1263,17.0631,17.0902,424000.0
2011-06-15 09:50:00,18.93,18.96,18.92,18.96,476400.0,17.0902,17.1173,17.0812,17.1173,476400.0
2011-06-15 10:00:00,18.96,18.98,18.89,18.94,528800.0,17.1173,17.1353,17.0541,17.0992,528800.0
2011-06-15 10:10:00,18.95,19.01,18.94,18.96,620400.0,17.1083,17.1624,17.0992,17.1173,620400.0
2011-06-15 10:20:00,18.96,18.97,18.94,18.94,244800.0,17.1173,17.1263,17.0992,17.0992,244800.0
2011-06-15 10:30:00,18.94,18.95,18.92,18.92,293600.0,17.0992,17.1083,17.0812,17.0812,293600.0
2011-06-15 10:40:00,18.92,18.95,18.91,18.93,251600.0,17.0812,17.1083,17.0721,17.0902,251600.0
2011-06-15 10:50:00,18.92,18.92,18.88,18.89,265600.0,17.0812,17.0812,17.0451,17.0541,265600.0
2011-06-15 11:00:00,18.89,18.91,18.86,18.89,374000.0,17.0541,17.0721,17.027,17.0541,374000.0
2011-06-15 11:10:00,18.89,18.89,18.85,18.89,292400.0,17.0541,17.0541,17.018,17.0541,292400.0
2011-06-15 11:20:00,18.89,18.89,18.86,18.86,216000.0,17.0541,17.0541,17.027,17.027,216000.0
2011-06-15 11:30:00,18.86,18.87,18.8,18.81,460400.0,17.027,17.036,16.9728,16.9819,460400.0
2011-06-15 11:40:00,18.81,18.83,18.77,18.78,386400.0,16.9819,16.9999,16.9458,16.9548,386400.0
2011-06-15 11:50:00,18.78,18.81,18.75,18.78,810800.0,16.9548,16.9819,16.9277,16.9548,810800.0
2011-06-15 12:00:00,18.78,18.8,18.76,18.77,319600.0,16.9548,16.9728,16.9367,16.9458,319600.0
2011-06-15 12:10:00,18.77,18.81,18.76,18.78,332800.0,16.9458,16.9819,16.9367,16.9548,332800.0
2011-06-15 12:20:00,18.78,18.83,18.75,18.83,960000.0,16.9548,16.9999,16.9277,16.9999,960000.0
2011-06-15 12:30:00,18.83,18.84,18.8,18.84,242400.0,16.9999,17.009,16.9728,17.009,242400.0
2011-06-15 12:40:00,18.84,18.86,18.83,18.85,245600.0,17.009,17.027,16.9999,17.018,245600.0
2011-06-15 12:50:00,18.85,18.86,18.82,18.84,345600.0,17.018,17.027,16.9909,17.009,345600.0
2011-06-15 13:00:00,18.84,18.85,18.8,18.8,281200.0,17.009,17.018,16.9728,16.9728,281200.0
2011-06-15 13:10:00,18.8,18.81,18.77,18.78,191600.0,16.9728,16.9819,16.9458,16.9548,191600.0
2011-06-15 13:20:00,18.78,18.81,18.77,18.8,134800.0,16.9548,16.9819,16.9458,16.9728,134800.0
2011-06-15 13:30:00,18.79,18.8,18.77,18.78,331200.0,16.9638,16.9728,16.9458,16.9548,331200.0
2011-06-15 13:40:00,18.78,18.8,18.77,18.78,238400.0,16.9548,16.9728,16.9458,16.9548,238400.0
2011-06-15 13:50:00,18.78,18.81,18.77,18.8,240800.0,16.9548,16.9819,16.9458,16.9728,240800.0
2011-06-15 14:00:00,18.8,18.81,18.78,18.78,223200.0,16.9728,16.9819,16.9548,16.9548,223200.0
2011-06-15 14:10:00,18.78,18.78,18.76,18.77,460000.0,16.9548,16.9548,16.9367,16.9458,460000.0
2011-06-15 14:20:00,18.77,18.78,18.74,18.75,488400.0,16.9458,16.9548,16.9187,16.9277,488400.0
2011-06-15 14:30:00,18.75,18.79,18.75,18.78,228400.0,16.9277,16.9638,16.9277,16.9548,228400.0
2011-06-15 14:40:00,18.78,18.78,18.74,18.76,476400.0,16.9548,16.9548,16.9187,16.9367,476400.0
2011-06-15 14:50:00,18.75,18.78,18.73,18.74,342800.0,16.9277,16.9548,16.9096,16.9187,342800.0
2011-06-15 15:00:00,18.74,18.77,18.73,18.74,392000.0,16.9187,16.9458,16.9096,16.9187,392000.0
2011-06-15 15:10:00,18.74,18.76,18.72,18.75,511600.0,16.9187,16.9367,16.9006,16.9277,511600.0
2011-06-15 15:20:00,18.75,18.79,18.75,18.79,542400.0,16.9277,16.9638,16.9277,16.9638,542400.0
2011-06-15 15:30:00,18.78,18.79,18.73,18.75,934400.0,16.9548,16.9638,16.9096,16.9277,934400.0
2011-06-15 15:40:00,18.75,18.77,18.74,18.74,825600.0,16.9277,16.9458,16.9187,16.9187,825600.0
2011-06-15 15:50:00,18.74,18.75,18.7,18.72,1758400.0,16.9187,16.9277,16.8826,16.9006,1758400.0
2011-06-16 09:30:00,18.7,18.85,18.7,18.74,512400.0,16.8826,17.018,16.8826,16.9187,512400.0
2011-06-16 09:40:00,18.74,18.78,18.71,18.75,616400.0,16.9187,16.9548,16.8916,16.9277,616400.0
2011-06-16 09:50:00,18.75,18.76,18.71,18.71,534800.0,16.9277,16.9367,16.8916,16.8916,534800.0
2011-06-16 10:00:00,18.71,18.72,18.66,18.7,737200.0,16.8916,16.9006,16.8464,16.8826,737200.0
2011-06-16 10:10:00,18.7,18.75,18.69,18.74,486000.0,16.8826,16.9277,16.8735,16.9187,486000.0
2011-06-16 10:20:00,18.74,18.75,18.72,18.73,383600.0,16.9187,16.9277,16.9006,16.9096,383600.0
2011-06-16 10:30:00,18.73,18.74,18.71,18.73,420800.0,16.9096,16.9187,16.8916,16.9096,420800.0
2011-06-16 10:40:00,18.73,18.76,18.72,18.76,467600.0,16.9096,16.9367,16.9006,16.9367,467600.0
2011-06-16 10:50:00,18.76,18.77,18.75,18.75,513600.0,16.9367,16.9458,16.9277,16.9277,513600.0
2011-06-16 11:00:00,18.75,18.75,18.73,18.75,505600.0,16.9277,16.9277,16.9096,16.9277,505600.0
2011-06-16 11:10:00,18.75,18.77,18.75,18.77,612000.0,16.9277,16.9458,16.9277,16.9458,612000.0
2011-06-16 11:20:00,18.77,18.79,18.74,18.77,436800.0,16.9458,16.9638,16.9187,16.9458,436800.0
2011-06-16 11:30:00,18.78,18.79,18.76,18.77,432400.0,16.9548,16.9638,16.9367,16.9458,432400.0
2011-06-16 11:40:00,18.77,18.79,18.74,18.74,363200.0,16.9458,16.9638,16.9187,16.9187,363200.0
2011-06-16 11:50:00,18.74,18.75,18.71,18.73,252400.0,16.9187,16.9277,16.8916,16.9096,252400.0
2011-06-16 12:00:00,18.73,18.75,18.71,18.71,366800.0,16.9096,16.9277,16.8916,16.8916,366800.0
2011-06-16 12:10:00,18.71,18.72,18.69,18.72,177600.0,16.8916,16.9006,16.8735,16.9006,177600.0
2011-06-16 12:20:00,18.71,18.73,18.7,18.72,423200.0,16.8916,16.9096,16.8826,16.9006,423200.0
2011-06-16 12:30:00,18.72,18.75,18.72,18.75,315600.0,16.9006,16.9277,16.9006,16.9277,315600.0
2011-06-16 12:40:00,18.75,18.75,18.71,18.72,183600.0,16.9277,16.9277,16.8916,16.9006,183600.0
2011-06-16 12:50:00,18.73,18.77,18.73,18.75,336400.0,16.9096,16.9458,16.9096,16.9277,336400.0
2011-06-16 13:00:00,18.75,18.78,18.74,18.77,274000.0,16.9277,16.9548,16.9187,16.9458,274000.0
2011-06-16 13:10:00,18.77,18.79,18.75,18.77,362800.0,16.9458,16.9638,16.9277,16.9458,362800.0
2011-06-16 13:20:00,18.77,18.77,18.73,18.74,243600.0,16.9458,16.9458,16.9096,16.9187,243600.0
2011-06-16 13:30:00,18.74,18.75,18.71,18.72,360800.0,16.9187,16.9277,16.8916,16.9006,360800.0
2011-06-16 13:40:00,18.72,18.74,18.7,18.74,446000.0,16.9006,16.9187,16.8826,16.9187,446000.0
2011-06-16 13:50:00,18.74,18.74,18.67,18.67,524800.0,16.9187,16.9187,16.8555,16.8555,524800.0
2011-06-16 14:00:00,18.67,18.71,18.67,18.68,358400.0,16.8555,16.8916,16.8555,16.8645,358400.0
2011-06-16 14:10:00,18.68,18.68,18.61,18.62,601200.0,16.8645,16.8645,16.8013,16.8103,601200.0
2011-06-16 14:20:00,18.62,18.63,18.6,18.61,484800.0,16.8103,16.8194,16.7923,16.8013,484800.0
2011-06-16 14:30:00,18.61,18.62,18.6,18.6,346400.0,16.8013,16.8103,16.7923,16.7923,346400.0
2011-06-16 14:40:00,18.6,18.61,18.6,18.6,497600.0,16.7923,16.8013,16.7923,16.7923,497600.0
2011-06-16 14:50:00,18.6,18.68,18.6,18.68,547200.0,16.7923,16.8645,16.7923,16.8645,547200.0
2011-06-16 15:00:00,18.68,18.68,18.65,18.67,482000.0,16.8645,16.8645,16.8374,16.8555,482000.0
2011-06-16 15:10:00,18.67,18.68,18.66,18.68,401600.0,16.8555,16.8645,16.8464,16.8645,401600.0
2011-06-16 15:20:00,18.68,18.7,18.67,18.68,499600.0,16.8645,16.8826,16.8555,16.8645,499600.0
2011-06-16 15:30:00,18.68,18.72,18.67,18.72,817200.0,16.8645,16.9006,16.8555,16.9006,817200.0
2011-06-16 15:40:00,18.72,18.73,18.71,18.72,634400.0,16.9006,16.9096,16.8916,16.9006,634400.0
2011-06-16 15:50:00,18.72,18.73,18.71,18.73,1281200.0,16.9006,16.9096,16.8916,16.9096,1281200.0
2011-06-17 09:30:00,18.85,18.87,18.78,18.81,2170400.0,17.018,17.036,16.9548,16.9819,2170400.0
2011-06-17 09:40:00,18.8,18.83,18.79,18.79,674800.0,16.9728,16.9999,16.9638,16.9638,674800.0
2011-06-17 09:50:00,18.79,18.83,18.77,18.8,471600.0,16.9638,16.9999,16.9458,16.9728,471600.0
2011-06-17 10:00:00,18.81,18.85,18.78,18.78,573600.0,16.9819,17.018,16.9548,16.9548,573600.0
2011-06-17 10:10:00,18.78,18.83,18.78,18.78,482000.0,16.9548,16.9999,16.9548,16.9548,482000.0
2011-06-17 10:20:00,18.78,18.78,18.68,18.69,538800.0,16.9548,16.9548,16.8645,16.8735,538800.0
2011-06-17 10:30:00,18.69,18.75,18.68,18.74,328400.0,16.8735,16.9277,16.8645,16.9187,328400.0
2011-06-17 10:40:00,18.74,18.79,18.74,18.78,431600.0,16.9187,16.9638,16.9187,16.9548,431600.0
2011-06-17 10:50:00,18.79,18.79,18.74,18.75,315600.0,16.9638,16.9638,16.9187,16.9277,315600.0
2011-06-17 11:00:00,18.75,18.77,18.74,18.75,253200.0,16.9277,16.9458,16.9187,16.9277,253200.0
2011-06-17 11:10:00,18.75,18.79,18.75,18.79,227600.0,16.9277,16.9638,16.9277,16.9638,227600.0
2011-06-17 11:20:00,18.78,18.8,18.76,18.79,247200.0,16.9548,16.9728,16.9367,16.9638,247200.0
2011-06-17 11:30:00,18.79,18.79,18.76,18.77,218800.0,16.9638,16.9638,16.9367,16.9458,218800.0
2011-06-17 11:40:00,18.77,18.78,18.75,18.75,162000.0,16.9458,16.9548,16.9277,16.9277,162000.0
2011-06-17 11:50:00,18.75,18.75,18.71,18.75,294400.0,16.9277,16.9277,16.8916,16.9277,294400.0
2011-06-17 12:00:00,18.75,18.77,18.74,18.76,782000.0,16.9277,16.9458,16.9187,16.9367,782000.0
2011-06-17 12:10:00,18.77,18.77,18.73,18.74,259600.0,16.9458,16.9458,16.9096,16.9187,259600.0
2011-06-17 12:20:00,18.73,18.73,18.69,18.71,322400.0,16.9096,16.9096,16.8735,16.8916,322400.0
2011-06-17 12:30:00,18.71,18.72,18.68,18.68,406800.0,16.8916,16.9006,16.8645,16.8645,406800.0
2011-06-17 12:40:00,18.68,18.68,18.63,18.64,608400.0,16.8645,16.8645,16.8194,16.8284,608400.0
2011-06-17 12:50:00,18.64,18.64,18.6,18.61,574000.0,16.8284,16.8284,16.7923,16.8013,574000.0
2011-06-17 13:00:00,18.62,18.63,18.57,18.59,363600.0,16.8103,16.8194,16.7652,16.7833,363600.0
2011-06-17 13:10:00,18.59,18.6,18.57,18.59,419200.0,16.7833,16.7923,16.7652,16.7833,419200.0
2011-06-17 13:20:00,18.59,18.61,18.58,18.6,203600.0,16.7833,16.8013,16.7742,16.7923,203600.0
2011-06-17 13:30:00,18.59,18.64,18.59,18.64,342000.0,16.7833,16.8284,16.7833,16.8284,342000.0
2011-06-17 13:40:00,18.64,18.64,18.6,18.61,216400.0,16.8284,16.8284,16.7923,16.8013,216400.0
2011-06-17 13:50:00,18.61,18.61,18.55,18.57,550800.0,16.8013,16.8013,16.7471,16.7652,550800.0
2011-06-17 14:00:00,18.57,18.59,18.56,18.57,302400.0,16.7652,16.7833,16.7562,16.7652,302400.0
2011-06-17 14:10:00,18.57,18.62,18.56,18.61,372800.0,16.7652,16.8103,16.7562,16.8013,372800.0
2011-06-17 14:20:00,18.61,18.66,18.6,18.65,320400.0,16.8013,16.8464,16.7923,16.8374,320400.0
2011-06-17 14:30:00,18.66,18.67,18.65,18.66,382000.0,16.8464,16.8555,16.8374,16.8464,382000.0
2011-06-17 14:40:00,18.66,18.68,18.65,18.67,612000.0,16.8464,16.8645,16.8374,16.8555,612000.0
2011-06-17 14:50:00,18.67,18.68,18.66,18.67,481200.0,16.8555,16.8645,16.8464,16.8555,481200.0
2011-06-17 15:00:00,18.67,18.68,18.65,18.65,387600.0,16.8555,16.8645,16.8374,16.8374,387600.0
2011-06-17 15:10:00,18.65,18.65,18.59,18.6,692800.0,16.8374,16.8374,16.7833,16.7923,692800.0
2011-06-17 15:20:00,18.59,18.62,18.59,18.61,686000.0,16.7833,16.8103,16.7833,16.8013,686000.0
2011-06-17 15:30:00,18.61,18.63,18.6,18.62,486400.0,16.8013,16.8194,16.7923,16.8103,486400.0
2011-06-17 15:40:00,18.62,18.67,18.62,18.67,2006400.0,16.8103,16.8555,16.8103,16.8555,2006400.0
2011-06-17 15:50:00,18.67,18.68,18.61,18.61,2617200.0,16.8555,16.8645,16.8013,16.8013,2617200.0
2011-06-20 09:30:00,18.57,18.57,18.41,18.49,1191600.0,16.7652,16.7652,16.6207,16.693,1191600.0
2011-06-20 09:40:00,18.49,18.51,18.45,18.49,522000.0,16.693,16.711,16.6569,16.693,522000.0
2011-06-20 09:50:00,18.49,18.52,18.47,18.48,429200.0,16.693,16.7201,16.6749,16.6839,429200.0
2011-06-20 10:00:00,18.48,18.52,18.48,18.5,720800.0,16.6839,16.7201,16.6839,16.702,720800.0
2011-06-20 10:10:00,18.5,18.5,18.46,18.46,516800.0,16.702,16.702,16.6659,16.6659,516800.0
2011-06-20 10:20:00,18.46,18.51,18.45,18.5,538800.0,16.6659,16.711,16.6569,16.702,538800.0
2011-06-20 10:30:00,18.5,18.52,18.49,18.5,1068400.0,16.702,16.7201,16.693,16.702,1068400.0
2011-06-20 10:40:00,18.5,18.59,18.5,18.55,759200.0,16.702,16.7833,16.702,16.7471,759200.0
2011-06-20 10:50:00,18.55,18.58,18.52,18.57,578400.0,16.7471,16.7742,16.7201,16.7652,578400.0
2011-06-20 11:00:00,18.57,18.57,18.5,18.5,464400.0,16.7652,16.7652,16.702,16.702,464400.0
2011-06-20 11:10:00,18.51,18.53,18.5,18.53,487200.0,16.711,16.7291,16.702,16.7291,487200.0
2011-06-20 11:20:00,18.53,18.57,18.5,18.56,474400.0,16.7291,16.7652,16.702,16.7562,474400.0
2011-06-20 11:30:00,18.56,18.58,18.54,18.55,617200.0,16.7562,16.7742,16.7381,16.7471,617200.0
2011-06-20 11:40:00,18.55,18.57,18.54,18.56,442800.0,16.7471,16.7652,16.7381,16.7562,442800.0
2011-06-20 11:50:00,18.56,18.56,18.53,18.55,389200.0,16.7562,16.7562,16.7291,16.7471,389200.0
2011-06-20 12:00:00,18.55,18.56,18.54,18.55,288800.0,16.7471,16.7562,16.7381,16.7471,288800.0
2011-06-20 12:10:00,18.55,18.56,18.54,18.55,248800.0,16.7471,16.7562,16.7381,16.7471,248800.0
2011-06-20 12:20:00,18.55,18.57,18.54,18.57,315600.0,16.7471,16.7652,16.7381,16.7652,315600.0
2011-06-20 12:30:00,18.57,18.58,18.56,18.58,239600.0,16.7652,16.7742,16.7562,16.7742,239600.0
2011-06-20 12:40:00,18.57,18.58,18.56,18.58,149600.0,16.7652,16.7742,16.7562,16.7742,149600.0
2011-06-20 12:50:00,18.58,18.58,18.55,18.55,321200.0,16.7742,16.7742,16.7471,16.7471,321200.0
2011-06-20 13:00:00,18.55,18.58,18.54,18.55,285200.0,16.7471,16.7742,16.7381,16.7471,285200.0
2011-06-20 13:10:00,18.55,18.57,18.54,18.57,338000.0,16.7471,16.7652,16.7381,16.7652,338000.0
2011-06-20 13:20:00,18.57,18.58,18.55,18.56,322800.0,16.7652,16.7742,16.7471,16.7562,322800.0
2011-06-20 13:30:00,18.56,18.56,18.54,18.56,310000.0,16.7562,16.7562,16.7381,16.7562,310000.0
2011-06-20 13:40:00,18.56,18.56,18.51,18.52,381200.0,16.7562,16.7562,16.711,16.7201,381200.0
2011-06-20 13:50:00,18.53,18.53,18.51,18.52,254800.0,16.7291,16.7291,16.711,16.7201,254800.0
2011-06-20 14:00:00,18.52,18.54,18.52,18.53,308800.0,16.7201,16.7381,16.7201,16.7291,308800.0
2011-06-20 14:10:00,18.53,18.54,18.52,18.54,286000.0,16.7291,16.7381,16.7201,16.7381,286000.0
2011-06-20 14:20:00,18.54,18.55,18.52,18.55,512800.0,16.7381,16.7471,16.7201,16.7471,512800.0
2011-06-20 14:30:00,18.55,18.57,18.55,18.56,412800.0,16.7471,16.7652,16.7471,16.7562,412800.0
2011-06-20 14:40:00,18.56,18.56,18.53,18.54,832000.0,16.7562,16.7562,16.7291,16.7381,832000.0
2011-06-20 14:50:00,18.54,18.55,18.53,18.54,316400.0,16.7381,16.7471,16.7291,16.7381,316400.0
2011-06-20 15:00:00,18.54,18.54,18.52,18.52,384800.0,16.7381,16.7381,16.7201,16.7201,384800.0
2011-06-20 15:10:00,18.52,18.53,18.5,18.53,444000.0,16.7201,16.7291,16.702,16.7291,444000.0
2011-06-20 15:20:00,18.53,18.55,18.53,18.54,1106400.0,16.7291,16.7471,16.7291,16.7381,1106400.0
2011-06-20 15:30:00,18.54,18.55,18.52,18.55,1358000.0,16.7381,16.7471,16.7201,16.7471,1358000.0
2011-06-20 15:40:00,18.55,18.55,18.52,18.53,822800.0,16.7471,16.7471,16.7201,16.7291,822800.0
2011-06-20 15:50:00,18.53,18.53,18.49,18.51,1204800.0,16.7291,16.7291,16.693,16.711,1204800.0
2011-06-21 09:30:00,18.64,18.68,18.54,18.63,1074400.0,16.8284,16.8645,16.7381,16.8194,1074400.0
2011-06-21 09:40:00,18.63,18.68,18.61,18.68,812800.0,16.8194,16.8645,16.8013,16.8645,812800.0
2011-06-21 09:50:00,18.68,18.72,18.68,18.7,644800.0,16.8645,16.9006,16.8645,16.8826,644800.0
2011-06-21 10:00:00,18.71,18.75,18.7,18.74,444000.0,16.8916,16.9277,16.8826,16.9187,444000.0
2011-06-21 10:10:00,18.74,18.76,18.72,18.74,556800.0,16.9187,16.9367,16.9006,16.9187,556800.0
2011-06-21 10:20:00,18.74,18.75,18.73,18.75,595600.0,16.9187,16.9277,16.9096,16.9277,595600.0
2011-06-21 10:30:00,18.74,18.75,18.71,18.72,281600.0,16.9187,16.9277,16.8916,16.9006,281600.0
2011-06-21 10:40:00,18.72,18.75,18.71,18.75,535600.0,16.9006,16.9277,16.8916,16.9277,535600.0
2011-06-21 10:50:00,18.75,18.75,18.7,18.72,356800.0,16.9277,16.9277,16.8826,16.9006,356800.0
2011-06-21 11:00:00,18.72,18.75,18.72,18.75,614400.0,16.9006,16.9277,16.9006,16.9277,614400.0
2011-06-21 11:10:00,18.75,18.75,18.74,18.74,555600.0,16.9277,16.9277,16.9187,16.9187,555600.0
2011-06-21 11:20:00,18.74,18.77,18.74,18.76,332000.0,16.9187,16.9458,16.9187,16.9367,332000.0
2011-06-21 11:30:00,18.76,18.77,18.73,18.75,500400.0,16.9367,16.9458,16.9096,16.9277,500400.0
2011-06-21 11:40:00,18.75,18.8,18.75,18.78,718800.0,16.9277,16.9728,16.9277,16.9548,718800.0
2011-06-21 11:50:00,18.78,18.8,18.75,18.77,777200.0,16.9548,16.9728,16.9277,16.9458,777200.0
2011-06-21 12:00:00,18.77,18.77,18.74,18.75,404400.0,16.9458,16.9458,16.9187,16.9277,404400.0
2011-06-21 12:10:00,18.75,18.75,18.73,18.74,378400.0,16.9277,16.9277,16.9096,16.9187,378400.0
2011-06-21 12:20:00,18.74,18.76,18.73,18.76,860400.0,16.9187,16.9367,16.9096,16.9367,860400.0
2011-06-21 12:30:00,18.75,18.77,18.74,18.75,218000.0,16.9277,16.9458,16.9187,16.9277,218000.0
2011-06-21 12:40:00,18.75,18.76,18.74,18.75,258000.0,16.9277,16.9367,16.9187,16.9277,258000.0
2011-06-21 12:50:00,18.75,18.75,18.74,18.75,420400.0,16.9277,16.9277,16.9187,16.9277,420400.0
2011-06-21 13:00:00,18.75,18.76,18.74,18.75,217600.0,16.9277,16.9367,16.9187,16.9277,217600.0
2011-06-21 13:10:00,18.75,18.75,18.73,18.74,374800.0,16.9277,16.9277,16.9096,16.9187,374800.0
2011-06-21 13:20:00,18.74,18.75,18.73,18.74,512800.0,16.9187,16.9277,16.9096,16.9187,512800.0
2011-06-21 13:30:00,18.74,18.75,18.73,18.73,327600.0,16.9187,16.9277,16.9096,16.9096,327600.0
2011-06-21 13:40:00,18.73,18.75,18.73,18.74,170400.0,16.9096,16.9277,16.9096,16.9187,170400.0
2011-06-21 13:50:00,18.75,18.77,18.74,18.76,314800.0,16.9277,16.9458,16.9187,16.9367,314800.0
2011-06-21 14:00:00,18.76,18.77,18.75,18.75,564800.0,16.9367,16.9458,16.9277,16.9277,564800.0
2011-06-21 14:10:00,18.76,18.77,18.75,18.75,368400.0,16.9367,16.9458,16.9277,16.9277,368400.0
2011-06-21 14:20:00,18.75,18.77,18.75,18.75,259200.0,16.9277,16.9458,16.9277,16.9277,259200.0
2011-06-21 14:30:00,18.75,18.77,18.74,18.75,959600.0,16.9277,16.9458,16.9187,16.9277,959600.0
2011-06-21 14:40:00,18.75,18.77,18.75,18.76,924800.0,16.9277,16.9458,16.9277,16.9367,924800.0
2011-06-21 14:50:00,18.76,18.78,18.75,18.75,693200.0,16.9367,16.9548,16.9277,16.9277,693200.0
2011-06-21 15:00:00,18.76,18.77,18.74,18.74,1098400.0,16.9367,16.9458,16.9187,16.9187,1098400.0
2011-06-21 15:10:00,18.74,18.77,18.73,18.74,1036000.0,16.9187,16.9458,16.9096,16.9187,1036000.0
2011-06-21 15:20:00,18.74,18.74,18.73,18.73,403200.0,16.9187,16.9187,16.9096,16.9096,403200.0
2011-06-21 15:30:00,18.73,18.76,18.73,18.75,922000.0,16.9096,16.9367,16.9096,16.9277,922000.0
2011-06-21 15:40:00,18.75,18.76,18.74,18.76,1080000.0,16.9277,16.9367,16.9187,16.9367,1080000.0
2011-06-21 15:50:00,18.76,18.77,18.75,18.75,1961200.0,16.9367,16.9458,16.9277,16.9277,1961200.0
2011-06-22 09:30:00,18.74,18.74,18.64,18.7,321600.0,16.9187,16.9187,16.8284,16.8826,321600.0
2011-06-22 09:40:00,18.71,18.83,18.7,18.81,294800.0,16.8916,16.9999,16.8826,16.9819,294800.0
2011-06-22 09:50:00,18.81,18.9,18.79,18.88,696000.0,16.9819,17.0631,16.9638,17.0451,696000.0
2011-06-22 10:00:00,18.88,18.89,18.83,18.83,339200.0,17.0451,17.0541,16.9999,16.9999,339200.0
2011-06-22 10:10:00,18.83,18.87,18.83,18.85,414800.0,16.9999,17.036,16.9999,17.018,414800.0
2011-06-22 10:20:00,18.85,18.87,18.83,18.87,627600.0,17.018,17.036,16.9999,17.036,627600.0
2011-06-22 10:30:00,18.87,18.9,18.86,18.89,378400.0,17.036,17.0631,17.027,17.0541,378400.0
2011-06-22 10:40:00,18.89,18.91,18.88,18.91,271600.0,17.0541,17.0721,17.0451,17.0721,271600.0
2011-06-22 10:50:00,18.91,19.0,18.89,18.97,950000.0,17.0721,17.1534,17.0541,17.1263,950000.0
2011-06-22 11:00:00,18.97,18.99,18.94,18.96,541600.0,17.1263,17.1444,17.0992,17.1173,541600.0
2011-06-22 11:10:00,18.96,18.97,18.94,18.96,431200.0,17.1173,17.1263,17.0992,17.1173,431200.0
2011-06-22 11:20:00,18.96,18.97,18.92,18.92,197200.0,17.1173,17.1263,17.0812,17.0812,197200.0
2011-06-22 11:30:00,18.93,18.94,18.91,18.92,205600.0,17.0902,17.0992,17.0721,17.0812,205600.0
2011-06-22 11:40:00,18.92,18.92,18.89,18.91,166800.0,17.0812,17.0812,17.0541,17.0721,166800.0
2011-06-22 11:50:00,18.91,18.92,18.9,18.92,200400.0,17.0721,17.0812,17.0631,17.0812,200400.0
2011-06-22 12:00:00,18.92,18.93,18.88,18.93,298400.0,17.0812,17.0902,17.0451,17.0902,298400.0
2011-06-22 12:10:00,18.93,18.95,18.93,18.93,297600.0,17.0902,17.1083,17.0902,17.0902,297600.0
2011-06-22 12:20:00,18.93,18.94,18.92,18.94,313200.0,17.0902,17.0992,17.0812,17.0992,313200.0
2011-06-22 12:30:00,18.94,18.94,18.88,18.91,394800.0,17.0992,17.0992,17.0451,17.0721,394800.0
2011-06-22 12:40:00,18.91,18.95,18.9,18.93,396400.0,17.0721,17.1083,17.0631,17.0902,396400.0
2011-06-22 12:50:00,18.93,18.94,18.92,18.93,261600.0,17.0902,17.0992,17.0812,17.0902,261600.0
2011-06-22 13:00:00,18.93,18.93,18.91,18.92,432400.0,17.0902,17.0902,17.0721,17.0812,432400.0
2011-06-22 13:10:00,18.92,18.93,18.91,18.91,270400.0,17.0812,17.0902,17.0721,17.0721,270400.0
2011-06-22 13:20:00,18.91,18.93,18.91,18.92,180000.0,17.0721,17.0902,17.0721,17.0812,180000.0
2011-06-22 13:30:00,18.91,18.92,18.88,18.9,330000.0,17.0721,17.0812,17.0451,17.0631,330000.0
2011-06-22 13:40:00,18.9,18.91,18.89,18.9,246800.0,17.0631,17.0721,17.0541,17.0631,246800.0
2011-06-22 13:50:00,18.9,18.91,18.89,18.9,164400.0,17.0631,17.0721,17.0541,17.0631,164400.0
2011-06-22 14:00:00,18.9,18.9,18.82,18.83,548800.0,17.0631,17.0631,16.9909,16.9999,548800.0
2011-06-22 14:10:00,18.83,18.85,18.8,18.84,416400.0,16.9999,17.018,16.9728,17.009,416400.0
2011-06-22 14:20:00,18.84,18.88,18.84,18.85,327200.0,17.009,17.0451,17.009,17.018,327200.0
2011-06-22 14:30:00,18.84,18.87,18.84,18.85,335600.0,17.009,17.036,17.009,17.018,335600.0
2011-06-22 14:40:00,18.85,18.85,18.79,18.81,592800.0,17.018,17.018,16.9638,16.9819,592800.0
2011-06-22 14:50:00,18.81,18.82,18.78,18.79,360800.0,16.9819,16.9909,16.9548,16.9638,360800.0
2011-06-22 15:00:00,18.79,18.82,18.78,18.8,488800.0,16.9638,16.9909,16.9548,16.9728,488800.0
2011-06-22 15:10:00,18.8,18.81,18.78,18.79,314800.0,16.9728,16.9819,16.9548,16.9638,314800.0
2011-06-22 15:20:00,18.8,18.82,18.79,18.8,449600.0,16.9728,16.9909,16.9638,16.9728,449600.0
2011-06-22 15:30:00,18.8,18.8,18.74,18.74,576400.0,16.9728,16.9728,16.9187,16.9187,576400.0
2011-06-22 15:40:00,18.74,18.75,18.7,18.7,740800.0,16.9187,16.9277,16.8826,16.8826,740800.0
2011-06-22 15:50:00,18.7,18.72,18.66,18.67,1378400.0,16.8826,16.9006,16.8464,16.8555,1378400.0
2011-06-23 09:30:00,18.55,18.62,18.5,18.57,702800.0,16.7471,16.8103,16.702,16.7652,702800.0
2011-06-23 09:40:00,18.57,18.59,18.52,18.59,651600.0,16.7652,16.7833,16.7201,16.7833,651600.0
2011-06-23 09:50:00,18.59,18.62,18.53,18.61,596000.0,16.7833,16.8103,16.7291,16.8013,596000.0
2011-06-23 10:00:00,18.61,18.65,18.58,18.65,653600.0,16.8013,16.8374,16.7742,16.8374,653600.0
2011-06-23 10:10:00,18.65,18.68,18.65,18.67,511600.0,16.8374,16.8645,16.8374,16.8555,511600.0
2011-06-23 10:20:00,18.67,18.68,18.63,18.67,362400.0,16.8555,16.8645,16.8194,16.8555,362400.0
2011-06-23 10:30:00,18.67,18.68,18.58,18.6,292400.0,16.8555,16.8645,16.7742,16.7923,292400.0
2011-06-23 10:40:00,18.59,18.6,18.52,18.53,244000.0,16.7833,16.7923,16.7201,16.7291,244000.0
2011-06-23 10:50:00,18.53,18.54,18.5,18.52,260800.0,16.7291,16.7381,16.702,16.7201,260800.0
2011-06-23 11:00:00,18.52,18.59,18.52,18.59,316400.0,16.7201,16.7833,16.7201,16.7833,316400.0
2011-06-23 11:10:00,18.59,18.6,18.57,18.59,559200.0,16.7833,16.7923,16.7652,16.7833,559200.0
2011-06-23 11:20:00,18.58,18.64,18.57,18.62,313600.0,16.7742,16.8284,16.7652,16.8103,313600.0
2011-06-23 11:30:00,18.62,18.63,18.6,18.6,230400.0,16.8103,16.8194,16.7923,16.7923,230400.0
2011-06-23 11:40:00,18.6,18.63,18.6,18.63,177600.0,16.7923,16.8194,16.7923,16.8194,177600.0
2011-06-23 11:50:00,18.63,18.63,18.58,18.63,223200.0,16.8194,16.8194,16.7742,16.8194,223200.0
2011-06-23 12:00:00,18.63,18.67,18.63,18.66,304400.0,16.8194,16.8555,16.8194,16.8464,304400.0
2011-06-23 12:10:00,18.66,18.66,18.6,18.6,376400.0,16.8464,16.8464,16.7923,16.7923,376400.0
2011-06-23 12:20:00,18.6,18.61,18.57,18.58,248400.0,16.7923,16.8013,16.7652,16.7742,248400.0
2011-06-23 12:30:00,18.58,18.63,18.58,18.63,149200.0,16.7742,16.8194,16.7742,16.8194,149200.0
2011-06-23 12:40:00,18.63,18.64,18.62,18.64,162400.0,16.8194,16.8284,16.8103,16.8284,162400.0
2011-06-23 12:50:00,18.64,18.68,18.63,18.66,264800.0,16.8284,16.8645,16.8194,16.8464,264800.0
2011-06-23 13:00:00,18.67,18.69,18.66,18.68,676800.0,16.8555,16.8735,16.8464,16.8645,676800.0
2011-06-23 13:10:00,18.67,18.7,18.67,18.67,198800.0,16.8555,16.8826,16.8555,16.8555,198800.0
2011-06-23 13:20:00,18.67,18.7,18.64,18.65,246000.0,16.8555,16.8826,16.8284,16.8374,246000.0
2011-06-23 13:30:00,18.65,18.68,18.65,18.66,208000.0,16.8374,16.8645,16.8374,16.8464,208000.0
2011-06-23 13:40:00,18.66,18.67,18.65,18.66,130400.0,16.8464,16.8555,16.8374,16.8464,130400.0
2011-06-23 13:50:00,18.66,18.66,18.61,18.64,250400.0,16.8464,16.8464,16.8013,16.8284,250400.0
2011-06-23 14:00:00,18.64,18.64,18.57,18.59,395600.0,16.8284,16.8284,16.7652,16.7833,395600.0
2011-06-23 14:10:00,18.59,18.6,18.53,18.54,357200.0,16.7833,16.7923,16.7291,16.7381,357200.0
2011-06-23 14:20:00,18.54,18.56,18.53,18.54,220800.0,16.7381,16.7562,16.7291,16.7381,220800.0
2011-06-23 14:30:00,18.54,18.59,18.54,18.57,252000.0,16.7381,16.7833,16.7381,16.7652,252000.0
2011-06-23 14:40:00,18.57,18.58,18.55,18.56,279600.0,16.7652,16.7742,16.7471,16.7562,279600.0
2011-06-23 14:50:00,18.56,18.7,18.54,18.69,432400.0,16.7562,16.8826,16.7381,16.8735,432400.0
2011-06-23 15:00:00,18.69,18.7,18.63,18.67,592000.0,16.8735,16.8826,16.8194,16.8555,592000.0
2011-06-23 15:10:00,18.68,18.74,18.67,18.73,902400.0,16.8645,16.9187,16.8555,16.9096,902400.0
2011-06-23 15:20:00,18.73,18.74,18.71,18.71,790800.0,16.9096,16.9187,16.8916,16.8916,790800.0
2011-06-23 15:30:00,18.72,18.74,18.66,18.72,726400.0,16.9006,16.9187,16.8464,16.9006,726400.0
2011-06-23 15:40:00,18.71,18.79,18.71,18.79,1054800.0,16.8916,16.9638,16.8916,16.9638,1054800.0
2011-06-23 15:50:00,18.79,18.85,18.79,18.84,1868800.0,16.9638,17.018,16.9638,17.009,1868800.0
2011-06-24 09:30:00,18.83,18.84,18.72,18.74,571200.0,16.9999,17.009,16.9006,16.9187,571200.0
2011-06-24 09:40:00,18.74,18.78,18.65,18.68,373200.0,16.9187,16.9548,16.8374,16.8645,373200.0
2011-06-24 09:50:00,18.67,18.71,18.66,18.7,410400.0,16.8555,16.8916,16.8464,16.8826,410400.0
2011-06-24 10:00:00,18.7,18.72,18.67,18.68,682800.0,16.8826,16.9006,16.8555,16.8645,682800.0
2011-06-24 10:10:00,18.68,18.68,18.64,18.66,450400.0,16.8645,16.8645,16.8284,16.8464,450400.0
2011-06-24 10:20:00,18.65,18.66,18.57,18.58,437200.0,16.8374,16.8464,16.7652,16.7742,437200.0
2011-06-24 10:30:00,18.58,18.59,18.56,18.56,296800.0,16.7742,16.7833,16.7562,16.7562,296800.0
2011-06-24 10:40:00,18.56,18.61,18.56,18.61,412000.0,16.7562,16.8013,16.7562,16.8013,412000.0
2011-06-24 10:50:00,18.61,18.61,18.56,18.56,310400.0,16.8013,16.8013,16.7562,16.7562,310400.0
2011-06-24 11:00:00,18.56,18.57,18.53,18.55,241200.0,16.7562,16.7652,16.7291,16.7471,241200.0
2011-06-24 11:10:00,18.55,18.55,18.49,18.5,464000.0,16.7471,16.7471,16.693,16.702,464000.0
2011-06-24 11:20:00,18.5,18.56,18.5,18.55,182000.0,16.702,16.7562,16.702,16.7471,182000.0
2011-06-24 11:30:00,18.55,18.55,18.52,18.54,217600.0,16.7471,16.7471,16.7201,16.7381,217600.0
2011-06-24 11:40:00,18.54,18.56,18.53,18.54,214000.0,16.7381,16.7562,16.7291,16.7381,214000.0
2011-06-24 11:50:00,18.54,18.56,18.53,18.55,218400.0,16.7381,16.7562,16.7291,16.7471,218400.0
2011-06-24 12:00:00,18.55,18.57,18.53,18.53,280000.0,16.7471,16.7652,16.7291,16.7291,280000.0
2011-06-24 12:10:00,18.53,18.53,18.5,18.51,257600.0,16.7291,16.7291,16.702,16.711,257600.0
2011-06-24 12:20:00,18.52,18.54,18.51,18.53,247600.0,16.7201,16.7381,16.711,16.7291,247600.0
2011-06-24 12:30:00,18.53,18.59,18.53,18.59,308000.0,16.7291,16.7833,16.7291,16.7833,308000.0
2011-06-24 12:40:00,18.59,18.6,18.56,18.56,349600.0,16.7833,16.7923,16.7562,16.7562,349600.0
2011-06-24 12:50:00,18.56,18.56,18.52,18.54,306000.0,16.7562,16.7562,16.7201,16.7381,306000.0
2011-06-24 13:00:00,18.54,18.55,18.52,18.53,322800.0,16.7381,16.7471,16.7201,16.7291,322800.0
2011-06-24 13:10:00,18.53,18.56,18.53,18.55,170000.0,16.7291,16.7562,16.7291,16.7471,170000.0
2011-06-24 13:20:00,18.55,18.57,18.54,18.56,251600.0,16.7471,16.7652,16.7381,16.7562,251600.0
2011-06-24 13:30:00,18.56,18.59,18.54,18.58,232000.0,16.7562,16.7833,16.7381,16.7742,232000.0
2011-06-24 13:40:00,18.58,18.6,18.58,18.59,294400.0,16.7742,16.7923,16.7742,16.7833,294400.0
2011-06-24 13:50:00,18.59,18.6,18.57,18.58,183600.0,16.7833,16.7923,16.7652,16.7742,183600.0
2011-06-24 14:00:00,18.58,18.59,18.54,18.56,171600.0,16.7742,16.7833,16.7381,16.7562,171600.0
2011-06-24 14:10:00,18.56,18.57,18.55,18.57,226400.0,16.7562,16.7652,16.7471,16.7652,226400.0
2011-06-24 14:20:00,18.57,18.57,18.56,18.57,289200.0,16.7652,16.7652,16.7562,16.7652,289200.0
2011-06-24 14:30:00,18.56,18.58,18.54,18.55,247600.0,16.7562,16.7742,16.7381,16.7471,247600.0
2011-06-24 14:40:00,18.55,18.59,18.55,18.56,425600.0,16.7471,16.7833,16.7471,16.7562,425600.0
2011-06-24 14:50:00,18.56,18.58,18.53,18.53,231200.0,16.7562,16.7742,16.7291,16.7291,231200.0
2011-06-24 15:00:00,18.53,18.54,18.52,18.54,234400.0,16.7291,16.7381,16.7201,16.7381,234400.0
2011-06-24 15:10:00,18.54,18.54,18.52,18.52,478400.0,16.7381,16.7381,16.7201,16.7201,478400.0
2011-06-24 15:20:00,18.52,18.53,18.48,18.52,1122800.0,16.7201,16.7291,16.6839,16.7201,1122800.0
2011-06-24 15:30:00,18.52,18.53,18.51,18.52,705200.0,16.7201,16.7291,16.711,16.7201,705200.0
2011-06-24 15:40:00,18.52,18.53,18.46,18.47,2058400.0,16.7201,16.7291,16.6659,16.6749,2058400.0
2011-06-24 15:50:00,18.47,18.47,18.36,18.36,4723600.0,16.6749,16.6749,16.5756,16.5756,4723600.0
2011-06-27 09:30:00,18.45,18.46,18.28,18.37,1057600.0,16.6569,16.6659,16.5034,16.5846,1057600.0
2011-06-27 09:40:00,18.37,18.43,18.36,18.38,623200.0,16.5846,16.6388,16.5756,16.5937,623200.0
2011-06-27 09:50:00,18.38,18.42,18.38,18.39,342800.0,16.5937,16.6298,16.5937,16.6027,342800.0
2011-06-27 10:00:00,18.4,18.42,18.38,18.38,487600.0,16.6117,16.6298,16.5937,16.5937,487600.0
2011-06-27 10:10:00,18.38,18.41,18.37,18.4,570000.0,16.5937,16.6207,16.5846,16.6117,570000.0
2011-06-27 10:20:00,18.4,18.44,18.39,18.42,400400.0,16.6117,16.6478,16.6027,16.6298,400400.0
2011-06-27 10:30:00,18.42,18.45,18.4,18.4,972000.0,16.6298,16.6569,16.6117,16.6117,972000.0
2011-06-27 10:40:00,18.4,18.43,18.39,18.43,534800.0,16.6117,16.6388,16.6027,16.6388,534800.0
2011-06-27 10:50:00,18.42,18.42,18.39,18.41,365200.0,16.6298,16.6298,16.6027,16.6207,365200.0
2011-06-27 11:00:00,18.42,18.43,18.41,18.41,843600.0,16.6298,16.6388,16.6207,16.6207,843600.0
2011-06-27 11:10:00,18.41,18.41,18.35,18.38,551600.0,16.6207,16.6207,16.5666,16.5937,551600.0
2011-06-27 11:20:00,18.38,18.38,18.36,18.36,194400.0,16.5937,16.5937,16.5756,16.5756,194400.0
2011-06-27 11:30:00,18.36,18.39,18.36,18.38,319200.0,16.5756,16.6027,16.5756,16.5937,319200.0
2011-06-27 11:40:00,18.38,18.42,18.38,18.42,314400.0,16.5937,16.6298,16.5937,16.6298,314400.0
2011-06-27 11:50:00,18.42,18.43,18.4,18.42,514000.0,16.6298,16.6388,16.6117,16.6298,514000.0
2011-06-27 12:00:00,18.42,18.44,18.42,18.43,376800.0,16.6298,16.6478,16.6298,16.6388,376800.0
2011-06-27 12:10:00,18.43,18.45,18.42,18.42,564000.0,16.6388,16.6569,16.6298,16.6298,564000.0
2011-06-27 12:20:00,18.42,18.43,18.41,18.42,282400.0,16.6298,16.6388,16.6207,16.6298,282400.0
2011-06-27 12:30:00,18.43,18.44,18.42,18.43,222000.0,16.6388,16.6478,16.6298,16.6388,222000.0
2011-06-27 12:40:00,18.43,18.44,18.42,18.43,169600.0,16.6388,16.6478,16.6298,16.6388,169600.0
2011-06-27 12:50:00,18.43,18.44,18.4,18.41,249200.0,16.6388,16.6478,16.6117,16.6207,249200.0
2011-06-27 13:00:00,18.41,18.45,18.41,18.44,488000.0,16.6207,16.6569,16.6207,16.6478,488000.0
2011-06-27 13:10:00,18.44,18.45,18.43,18.43,692000.0,16.6478,16.6569,16.6388,16.6388,692000.0
2011-06-27 13:20:00,18.43,18.44,18.43,18.43,226000.0,16.6388,16.6478,16.6388,16.6388,226000.0
2011-06-27 13:30:00,18.43,18.44,18.43,18.43,275600.0,16.6388,16.6478,16.6388,16.6388,275600.0
2011-06-27 13:40:00,18.43,18.45,18.43,18.43,179600.0,16.6388,16.6569,16.6388,16.6388,179600.0
2011-06-27 13:50:00,18.43,18.47,18.43,18.46,429600.0,16.6388,16.6749,16.6388,16.6659,429600.0
2011-06-27 14:00:00,18.46,18.48,18.44,18.45,547200.0,16.6659,16.6839,16.6478,16.6569,547200.0
2011-06-27 14:10:00,18.46,18.49,18.45,18.49,310800.0,16.6659,16.693,16.6569,16.693,310800.0
2011-06-27 14:20:00,18.49,18.5,18.48,18.5,249200.0,16.693,16.702,16.6839,16.702,249200.0
2011-06-27 14:30:00,18.5,18.51,18.49,18.5,736000.0,16.702,16.711,16.693,16.702,736000.0
2011-06-27 14:40:00,18.5,18.51,18.49,18.5,209200.0,16.702,16.711,16.693,16.702,209200.0
2011-06-27 14:50:00,18.5,18.51,18.48,18.49,205600.0,16.702,16.711,16.6839,16.693,205600.0
2011-06-27 15:00:00,18.49,18.49,18.46,18.48,363600.0,16.693,16.693,16.6659,16.6839,363600.0
2011-06-27 15:10:00,18.48,18.49,18.47,18.48,994400.0,16.6839,16.693,16.6749,16.6839,994400.0
2011-06-27 15:20:00,18.48,18.51,18.47,18.49,450800.0,16.6839,16.711,16.6749,16.693,450800.0
2011-06-27 15:30:00,18.49,18.51,18.48,18.48,522800.0,16.693,16.711,16.6839,16.6839,522800.0
2011-06-27 15:40:00,18.48,18.49,18.46,18.47,552400.0,16.6839,16.693,16.6659,16.6749,552400.0
2011-06-27 15:50:00,18.47,18.49,18.47,18.48,1128800.0,16.6749,16.693,16.6749,16.6839,1128800.0
2011-06-28 09:30:00,18.57,18.77,18.55,18.76,1591200.0,16.7652,16.9458,16.7471,16.9367,1591200.0
2011-06-28 09:40:00,18.76,18.8,18.74,18.74,1343200.0,16.9367,16.9728,16.9187,16.9187,1343200.0
2011-06-28 09:50:00,18.75,18.75,18.63,18.73,979200.0,16.9277,16.9277,16.8194,16.9096,979200.0
2011-06-28 10:00:00,18.73,18.77,18.71,18.71,1238800.0,16.9096,16.9458,16.8916,16.8916,1238800.0
2011-06-28 10:10:00,18.71,18.77,18.7,18.75,1212400.0,16.8916,16.9458,16.8826,16.9277,1212400.0
2011-06-28 10:20:00,18.75,18.79,18.73,18.79,1134800.0,16.9277,16.9638,16.9096,16.9638,1134800.0
2011-06-28 10:30:00,18.79,18.8,18.76,18.79,552400.0,16.9638,16.9728,16.9367,16.9638,552400.0
2011-06-28 10:40:00,18.79,18.82,18.79,18.81,1119600.0,16.9638,16.9909,16.9638,16.9819,1119600.0
2011-06-28 10:50:00,18.81,18.82,18.8,18.81,577600.0,16.9819,16.9909,16.9728,16.9819,577600.0
2011-06-28 11:00:00,18.81,18.83,18.81,18.82,613200.0,16.9819,16.9999,16.9819,16.9909,613200.0
2011-06-28 11:10:00,18.82,18.85,18.81,18.84,454800.0,16.9909,17.018,16.9819,17.009,454800.0
2011-06-28 11:20:00,18.84,18.86,18.82,18.85,285600.0,17.009,17.027,16.9909,17.018,285600.0
2011-06-28 11:30:00,18.85,18.86,18.83,18.83,424000.0,17.018,17.027,16.9999,16.9999,424000.0
2011-06-28 11:40:00,18.83,18.84,18.82,18.83,465200.0,16.9999,17.009,16.9909,16.9999,465200.0
2011-06-28 11:50:00,18.83,18.86,18.82,18.85,289200.0,16.9999,17.027,16.9909,17.018,289200.0
2011-06-28 12:00:00,18.85,18.86,18.83,18.84,506400.0,17.018,17.027,16.9999,17.009,506400.0
2011-06-28 12:10:00,18.84,18.84,18.81,18.82,263200.0,17.009,17.009,16.9819,16.9909,263200.0
2011-06-28 12:20:00,18.82,18.82,18.8,18.82,250400.0,16.9909,16.9909,16.9728,16.9909,250400.0
2011-06-28 12:30:00,18.82,18.85,18.82,18.84,276800.0,16.9909,17.018,16.9909,17.009,276800.0
2011-06-28 12:40:00,18.84,18.85,18.82,18.83,233200.0,17.009,17.018,16.9909,16.9999,233200.0
2011-06-28 12:50:00,18.83,18.85,18.82,18.83,208000.0,16.9999,17.018,16.9909,16.9999,208000.0
2011-06-28 13:00:00,18.83,18.85,18.82,18.85,191200.0,16.9999,17.018,16.9909,17.018,191200.0
2011-06-28 13:10:00,18.85,18.85,18.82,18.82,303200.0,17.018,17.018,16.9909,16.9909,303200.0
2011-06-28 13:20:00,18.82,18.83,18.81,18.82,162800.0,16.9909,16.9999,16.9819,16.9909,162800.0
2011-06-28 13:30:00,18.82,18.83,18.81,18.82,415200.0,16.9909,16.9999,16.9819,16.9909,415200.0
2011-06-28 13:40:00,18.83,18.84,18.82,18.83,207600.0,16.9999,17.009,16.9909,16.9999,207600.0
2011-06-28 13:50:00,18.83,18.84,18.82,18.84,555600.0,16.9999,17.009,16.9909,17.009,555600.0
2011-06-28 14:00:00,18.84,18.84,18.82,18.83,276000.0,17.009,17.009,16.9909,16.9999,276000.0
2011-06-28 14:10:00,18.83,18.83,18.82,18.83,275600.0,16.9999,16.9999,16.9909,16.9999,275600.0
2011-06-28 14:20:00,18.83,18.84,18.82,18.84,297600.0,16.9999,17.009,16.9909,17.009,297600.0
2011-06-28 14:30:00,18.84,18.84,18.83,18.83,679200.0,17.009,17.009,16.9999,16.9999,679200.0
2011-06-28 14:40:00,18.83,18.84,18.82,18.84,358400.0,16.9999,17.009,16.9909,17.009,358400.0
2011-06-28 14:50:00,18.84,18.84,18.82,18.83,394000.0,17.009,17.009,16.9909,16.9999,394000.0
2011-06-28 15:00:00,18.83,18.83,18.82,18.82,691200.0,16.9999,16.9999,16.9909,16.9909,691200.0
2011-06-28 15:10:00,18.82,18.82,18.79,18.8,438800.0,16.9909,16.9909,16.9638,16.9728,438800.0
2011-06-28 15:20:00,18.81,18.82,18.8,18.81,410400.0,16.9819,16.9909,16.9728,16.9819,410400.0
2011-06-28 15:30:00,18.81,18.82,18.8,18.81,546800.0,16.9819,16.9909,16.9728,16.9819,546800.0
2011-06-28 15:40:00,18.81,18.82,18.8,18.8,736800.0,16.9819,16.9909,16.9728,16.9728,736800.0
2011-06-28 15:50:00,18.8,18.83,18.8,18.81,1286400.0,16.9728,16.9999,16.9728,16.9819,1286400.0
2011-06-29 09:30:00,18.98,19.05,18.94,19.02,1025200.0,17.1353,17.1985,17.0992,17.1715,1025200.0
2011-06-29 09:40:00,19.02,19.03,18.92,18.92,873600.0,17.1715,17.1805,17.0812,17.0812,873600.0
2011-06-29 09:50:00,18.92,18.98,18.91,18.98,654800.0,17.0812,17.1353,17.0721,17.1353,654800.0
2011-06-29 10:00:00,18.98,18.98,18.84,18.86,738000.0,17.1353,17.1353,17.009,17.027,738000.0
2011-06-29 10:10:00,18.85,18.95,18.85,18.94,520800.0,17.018,17.1083,17.018,17.0992,520800.0
2011-06-29 10:20:00,18.94,18.96,18.87,18.9,348800.0,17.0992,17.1173,17.036,17.0631,348800.0
2011-06-29 10:30:00,18.9,18.9,18.84,18.85,374000.0,17.0631,17.0631,17.009,17.018,374000.0
2011-06-29 10:40:00,18.84,18.88,18.82,18.84,425600.0,17.009,17.0451,16.9909,17.009,425600.0
2011-06-29 10:50:00,18.84,18.87,18.7,18.85,1738800.0,17.009,17.036,16.8826,17.018,1738800.0
2011-06-29 11:00:00,18.85,18.86,18.81,18.84,674400.0,17.018,17.027,16.9819,17.009,674400.0
2011-06-29 11:10:00,18.84,18.89,18.83,18.84,505600.0,17.009,17.0541,16.9999,17.009,505600.0
2011-06-29 11:20:00,18.84,18.88,18.82,18.87,378400.0,17.009,17.0451,16.9909,17.036,378400.0
2011-06-29 11:30:00,18.87,18.88,18.85,18.86,211600.0,17.036,17.0451,17.018,17.027,211600.0
2011-06-29 11:40:00,18.86,18.88,18.86,18.86,415600.0,17.027,17.0451,17.027,17.027,415600.0
2011-06-29 11:50:00,18.86,18.88,18.85,18.85,1005600.0,17.027,17.0451,17.018,17.018,1005600.0
2011-06-29 12:00:00,18.86,18.86,18.84,18.85,369600.0,17.027,17.027,17.009,17.018,369600.0
2011-06-29 12:10:00,18.85,18.86,18.84,18.85,250400.0,17.018,17.027,17.009,17.018,250400.0
2011-06-29 12:20:00,18.85,18.85,18.82,18.83,271600.0,17.018,17.018,16.9909,16.9999,271600.0
2011-06-29 12:30:00,18.84,18.87,18.82,18.86,404000.0,17.009,17.036,16.9909,17.027,404000.0
2011-06-29 12:40:00,18.86,18.87,18.79,18.79,317200.0,17.027,17.036,16.9638,16.9638,317200.0
2011-06-29 12:50:00,18.79,18.79,18.74,18.75,492000.0,16.9638,16.9638,16.9187,16.9277,492000.0
2011-06-29 13:00:00,18.75,18.79,18.75,18.77,357200.0,16.9277,16.9638,16.9277,16.9458,357200.0
2011-06-29 13:10:00,18.79,18.81,18.76,18.79,193600.0,16.9638,16.9819,16.9367,16.9638,193600.0
2011-06-29 13:20:00,18.79,18.83,18.78,18.82,255600.0,16.9638,16.9999,16.9548,16.9909,255600.0
2011-06-29 13:30:00,18.82,18.86,18.82,18.85,306400.0,16.9909,17.027,16.9909,17.018,306400.0
2011-06-29 13:40:00,18.85,18.86,18.85,18.85,359600.0,17.018,17.027,17.018,17.018,359600.0
2011-06-29 13:50:00,18.85,18.85,18.8,18.81,363600.0,17.018,17.018,16.9728,16.9819,363600.0
2011-06-29 14:00:00,18.81,18.82,18.79,18.8,447600.0,16.9819,16.9909,16.9638,16.9728,447600.0
2011-06-29 14:10:00,18.79,18.8,18.77,18.78,516800.0,16.9638,16.9728,16.9458,16.9548,516800.0
2011-06-29 14:20:00,18.79,18.79,18.75,18.78,443600.0,16.9638,16.9638,16.9277,16.9548,443600.0
2011-06-29 14:30:00,18.78,18.78,18.76,18.77,422800.0,16.9548,16.9548,16.9367,16.9458,422800.0
2011-06-29 14:40:00,18.77,18.78,18.73,18.74,652000.0,16.9458,16.9548,16.9096,16.9187,652000.0
2011-06-29 14:50:00,18.74,18.83,18.74,18.83,926400.0,16.9187,16.9999,16.9187,16.9999,926400.0
2011-06-29 15:00:00,18.83,18.86,18.78,18.79,1445200.0,16.9999,17.027,16.9548,16.9638,1445200.0
2011-06-29 15:10:00,18.79,21.0,18.79,20.85,24050000.0,16.9638,18.959,16.9638,18.8236,24050000.0
2011-06-29 15:20:00,20.86,20.96,20.49,20.89,20588000.0,18.8326,18.9229,18.4986,18.8597,20588000.0
2011-06-29 15:30:00,20.89,21.42,20.88,21.29,23482000.0,18.8597,19.3382,18.8507,19.2208,23482000.0
2011-06-29 15:40:00,21.29,21.75,21.25,21.65,17992400.0,19.2208,19.6361,19.1847,19.5459,17992400.0
2011-06-29 15:50:00,21.64,21.83,21.56,21.65,16779600.0,19.5368,19.7084,19.4646,19.5459,16779600.0
2011-06-30 09:30:00,21.52,21.84,21.52,21.65,11931200.0,19.4285,19.7174,19.4285,19.5459,11931200.0
2011-06-30 09:40:00,21.65,21.7,21.52,21.63,6714400.0,19.5459,19.591,19.4285,19.5278,6714400.0
2011-06-30 09:50:00,21.63,21.66,21.48,21.5,7656800.0,19.5278,19.5549,19.3924,19.4104,7656800.0
2011-06-30 10:00:00,21.5,21.64,21.39,21.41,5428000.0,19.4104,19.5368,19.3111,19.3292,5428000.0
2011-06-30 10:10:00,21.41,21.45,21.29,21.44,4826000.0,19.3292,19.3653,19.2208,19.3563,4826000.0
2011-06-30 10:20:00,21.43,21.44,21.25,21.25,3466400.0,19.3472,19.3563,19.1847,19.1847,3466400.0
2011-06-30 10:30:00,21.25,21.34,21.19,21.3,5340000.0,19.1847,19.266,19.1306,19.2299,5340000.0
2011-06-30 10:40:00,21.3,21.31,21.18,21.25,2840800.0,19.2299,19.2389,19.1215,19.1847,2840800.0
2011-06-30 10:50:00,21.25,21.25,21.07,21.14,5116400.0,19.1847,19.1847,19.0222,19.0854,5116400.0
2011-06-30 11:00:00,21.14,21.23,21.11,21.11,3118400.0,19.0854,19.1667,19.0583,19.0583,3118400.0
2011-06-30 11:10:00,21.11,21.14,21.09,21.1,2187600.0,19.0583,19.0854,19.0403,19.0493,2187600.0
2011-06-30 11:20:00,21.1,21.13,21.07,21.08,2591200.0,19.0493,19.0764,19.0222,19.0312,2591200.0
2011-06-30 11:30:00,21.08,21.13,20.98,21.07,4309200.0,19.0312,19.0764,18.941,19.0222,4309200.0
2011-06-30 11:40:00,21.06,21.11,21.02,21.03,1844400.0,19.0132,19.0583,18.9771,18.9861,1844400.0
2011-06-30 11:50:00,21.03,21.09,21.03,21.08,1842800.0,18.9861,19.0403,18.9861,19.0312,1842800.0
2011-06-30 12:00:00,21.06,21.25,21.06,21.13,3488400.0,19.0132,19.1847,19.0132,19.0764,3488400.0
2011-06-30 12:10:00,21.12,21.17,21.12,21.15,2741600.0,19.0674,19.1125,19.0674,19.0944,2741600.0
2011-06-30 12:20:00,21.15,21.18,21.13,21.18,1890000.0,19.0944,19.1215,19.0764,19.1215,1890000.0
2011-06-30 12:30:00,21.18,21.22,21.16,21.21,1716000.0,19.1215,19.1576,19.1035,19.1486,1716000.0
2011-06-30 12:40:00,21.21,21.35,21.21,21.3,2950400.0,19.1486,19.275,19.1486,19.2299,2950400.0
2011-06-30 12:50:00,21.3,21.31,21.17,21.19,1877600.0,19.2299,19.2389,19.1125,19.1306,1877600.0
2011-06-30 13:00:00,21.18,21.27,21.16,21.23,1507200.0,19.1215,19.2028,19.1035,19.1667,1507200.0
2011-06-30 13:10:00,21.24,21.28,21.22,21.25,1588800.0,19.1757,19.2118,19.1576,19.1847,1588800.0
2011-06-30 13:20:00,21.25,21.25,21.09,21.13,1268000.0,19.1847,19.1847,19.0403,19.0764,1268000.0
2011-06-30 13:30:00,21.13,21.16,21.11,21.16,695600.0,19.0764,19.1035,19.0583,19.1035,695600.0
2011-06-30 13:40:00,21.15,21.18,21.13,21.16,614400.0,19.0944,19.1215,19.0764,19.1035,614400.0
2011-06-30 13:50:00,21.17,21.29,21.17,21.23,1582400.0,19.1125,19.2208,19.1125,19.1667,1582400.0
2011-06-30 14:00:00,21.23,21.25,21.2,21.21,782000.0,19.1667,19.1847,19.1396,19.1486,782000.0
2011-06-30 14:10:00,21.22,21.24,21.18,21.18,1210400.0,19.1576,19.1757,19.1215,19.1215,1210400.0
2011-06-30 14:20:00,21.18,21.2,21.16,21.18,879600.0,19.1215,19.1396,19.1035,19.1215,879600.0
2011-06-30 14:30:00,21.18,21.21,21.18,21.2,687200.0,19.1215,19.1486,19.1215,19.1396,687200.0
2011-06-30 14:40:00,21.2,21.2,21.15,21.18,1059600.0,19.1396,19.1396,19.0944,19.1215,1059600.0
2011-06-30 14:50:00,21.18,21.2,21.16,21.18,837200.0,19.1215,19.1396,19.1035,19.1215,837200.0
2011-06-30 15:00:00,21.17,21.2,21.14,21.19,1105600.0,19.1125,19.1396,19.0854,19.1306,1105600.0
2011-06-30 15:10:00,21.19,21.19,21.14,21.15,670000.0,19.1306,19.1306,19.0854,19.0944,670000.0
2011-06-30 15:20:00,21.16,21.16,21.14,21.14,950000.0,19.1035,19.1035,19.0854,19.0854,950000.0
2011-06-30 15:30:00,21.14,21.14,21.09,21.11,1803200.0,19.0854,19.0854,19.0403,19.0583,1803200.0
2011-06-30 15:40:00,21.11,21.14,21.02,21.04,2252000.0,19.0583,19.0854,18.9771,18.9951,2252000.0
2011-06-30 15:50:00,21.04,21.08,21.03,21.07,3881200.0,18.9951,19.0312,18.9861,19.0222,3881200.0
2011-07-01 09:30:00,21.03,21.33,20.94,21.3,3376000.0,18.9861,19.257,18.9049,19.2299,3376000.0
2011-07-01 09:40:00,21.3,21.39,21.29,21.37,2099600.0,19.2299,19.3111,19.2208,19.2931,2099600.0
2011-07-01 09:50:00,21.38,21.41,21.28,21.39,1446800.0,19.3021,19.3292,19.2118,19.3111,1446800.0
2011-07-01 10:00:00,21.39,21.52,21.36,21.52,3106800.0,19.3111,19.4285,19.284,19.4285,3106800.0
2011-07-01 10:10:00,21.52,21.67,21.49,21.66,2846400.0,19.4285,19.5639,19.4014,19.5549,2846400.0
2011-07-01 10:20:00,21.66,21.66,21.59,21.63,2281600.0,19.5549,19.5549,19.4917,19.5278,2281600.0
2011-07-01 10:30:00,21.63,21.66,21.58,21.58,1268800.0,19.5278,19.5549,19.4827,19.4827,1268800.0
2011-07-01 10:40:00,21.58,21.64,21.56,21.62,1193600.0,19.4827,19.5368,19.4646,19.5188,1193600.0
2011-07-01 10:50:00,21.61,21.7,21.6,21.7,1408000.0,19.5097,19.591,19.5007,19.591,1408000.0
2011-07-01 11:00:00,21.7,21.74,21.66,21.71,1334400.0,19.591,19.6271,19.5549,19.6,1334400.0
2011-07-01 11:10:00,21.71,21.86,21.71,21.83,2578800.0,19.6,19.7354,19.6,19.7084,2578800.0
2011-07-01 11:20:00,21.83,21.92,21.8,21.91,1974800.0,19.7084,19.7896,19.6813,19.7806,1974800.0
2011-07-01 11:30:00,21.91,21.91,21.78,21.84,1395200.0,19.7806,19.7806,19.6632,19.7174,1395200.0
2011-07-01 11:40:00,21.83,21.86,21.78,21.85,800000.0,19.7084,19.7354,19.6632,19.7264,800000.0
2011-07-01 11:50:00,21.85,22.0,21.84,21.99,2014400.0,19.7264,19.8618,19.7174,19.8528,2014400.0
2011-07-01 12:00:00,21.99,22.12,21.95,22.12,1980400.0,19.8528,19.9702,19.8167,19.9702,1980400.0
2011-07-01 12:10:00,22.11,22.23,21.65,22.21,2550000.0,19.9611,20.0695,19.5459,20.0514,2550000.0
2011-07-01 12:20:00,22.2,22.21,22.09,22.13,1608400.0,20.0424,20.0514,19.9431,19.9792,1608400.0
2011-07-01 12:30:00,22.12,22.21,22.09,22.12,1156800.0,19.9702,20.0514,19.9431,19.9702,1156800.0
2011-07-01 12:40:00,22.13,22.13,22.01,22.01,1274000.0,19.9792,19.9792,19.8709,19.8709,1274000.0
2011-07-01 12:50:00,22.01,22.06,21.99,22.05,1488000.0,19.8709,19.916,19.8528,19.907,1488000.0
2011-07-01 13:00:00,22.04,22.05,21.96,21.96,1539200.0,19.8979,19.907,19.8257,19.8257,1539200.0
2011-07-01 13:10:00,21.96,21.96,21.83,21.84,1107600.0,19.8257,19.8257,19.7084,19.7174,1107600.0
2011-07-01 13:20:00,21.84,21.94,21.81,21.91,1126000.0,19.7174,19.8077,19.6903,19.7806,1126000.0
2011-07-01 13:30:00,21.91,21.91,21.85,21.87,949600.0,19.7806,19.7806,19.7264,19.7445,949600.0
2011-07-01 13:40:00,21.88,21.95,21.86,21.94,812800.0,19.7535,19.8167,19.7354,19.8077,812800.0
2011-07-01 13:50:00,21.93,21.95,21.89,21.9,746400.0,19.7986,19.8167,19.7625,19.7716,746400.0
2011-07-01 14:00:00,21.9,21.91,21.83,21.84,750400.0,19.7716,19.7806,19.7084,19.7174,750400.0
2011-07-01 14:10:00,21.85,21.86,21.81,21.82,652400.0,19.7264,19.7354,19.6903,19.6993,652400.0
2011-07-01 14:20:00,21.82,21.98,21.79,21.97,1270800.0,19.6993,19.8438,19.6722,19.8348,1270800.0
2011-07-01 14:30:00,21.97,22.07,21.96,21.96,1851600.0,19.8348,19.925,19.8257,19.8257,1851600.0
2011-07-01 14:40:00,21.96,22.04,21.93,21.93,1121600.0,19.8257,19.8979,19.7986,19.7986,1121600.0
2011-07-01 14:50:00,21.93,21.96,21.89,21.95,578000.0,19.7986,19.8257,19.7625,19.8167,578000.0
2011-07-01 15:00:00,21.95,21.97,21.85,21.86,720800.0,19.8167,19.8348,19.7264,19.7354,720800.0
2011-07-01 15:10:00,21.86,21.93,21.86,21.86,1002000.0,19.7354,19.7986,19.7354,19.7354,1002000.0
2011-07-01 15:20:00,21.86,21.87,21.83,21.85,1100000.0,19.7354,19.7445,19.7084,19.7264,1100000.0
2011-07-01 15:30:00,21.85,21.89,21.84,21.89,894800.0,19.7264,19.7625,19.7174,19.7625,894800.0
2011-07-01 15:40:00,21.89,22.03,21.89,22.0,1888400.0,19.7625,19.8889,19.7625,19.8618,1888400.0
2011-07-01 15:50:00,22.0,22.0,21.95,21.99,2643600.0,19.8618,19.8618,19.8167,19.8528,2643600.0
2011-07-05 09:30:00,21.74,21.9,21.59,21.88,2061200.0,19.6271,19.7716,19.4917,19.7535,2061200.0
2011-07-05 09:40:00,21.89,21.97,21.89,21.93,1275600.0,19.7625,19.8348,19.7625,19.7986,1275600.0
2011-07-05 09:50:00,21.93,22.0,21.9,21.9,1346800.0,19.7986,19.8618,19.7716,19.7716,1346800.0
2011-07-05 10:00:00,21.9,21.95,21.89,21.93,942400.0,19.7716,19.8167,19.7625,19.7986,942400.0
2011-07-05 10:10:00,21.93,21.97,21.93,21.95,1232000.0,19.7986,19.8348,19.7986,19.8167,1232000.0
2011-07-05 10:20:00,21.95,21.99,21.93,21.99,1081600.0,19.8167,19.8528,19.7986,19.8528,1081600.0
2011-07-05 10:30:00,21.99,22.07,21.97,22.05,1955200.0,19.8528,19.925,19.8348,19.907,1955200.0
2011-07-05 10:40:00,22.05,22.07,22.03,22.04,1121600.0,19.907,19.925,19.8889,19.8979,1121600.0
2011-07-05 10:50:00,22.04,22.06,22.03,22.05,707600.0,19.8979,19.916,19.8889,19.907,707600.0
2011-07-05 11:00:00,22.05,22.09,22.04,22.07,1236400.0,19.907,19.9431,19.8979,19.925,1236400.0
2011-07-05 11:10:00,22.07,22.12,22.05,22.09,911600.0,19.925,19.9702,19.907,19.9431,911600.0
2011-07-05 11:20:00,22.09,22.1,22.06,22.09,374000.0,19.9431,19.9521,19.916,19.9431,374000.0
2011-07-05 11:30:00,22.09,22.11,22.07,22.09,742000.0,19.9431,19.9611,19.925,19.9431,742000.0
2011-07-05 11:40:00,22.08,22.13,22.08,22.11,296000.0,19.9341,19.9792,19.9341,19.9611,296000.0
2011-07-05 11:50:00,22.11,22.14,22.11,22.11,438000.0,19.9611,19.9882,19.9611,19.9611,438000.0
2011-07-05 12:00:00,22.11,22.13,22.1,22.13,587200.0,19.9611,19.9792,19.9521,19.9792,587200.0
2011-07-05 12:10:00,22.13,22.17,22.13,22.15,747600.0,19.9792,20.0153,19.9792,19.9973,747600.0
2011-07-05 12:20:00,22.15,22.16,22.11,22.11,458800.0,19.9973,20.0063,19.9611,19.9611,458800.0
2011-07-05 12:30:00,22.11,22.14,22.09,22.13,282400.0,19.9611,19.9882,19.9431,19.9792,282400.0
2011-07-05 12:40:00,22.13,22.18,22.12,22.18,355600.0,19.9792,20.0243,19.9702,20.0243,355600.0
2011-07-05 12:50:00,22.18,22.2,22.12,22.14,352000.0,20.0243,20.0424,19.9702,19.9882,352000.0
2011-07-05 13:00:00,22.13,22.14,22.11,22.14,302000.0,19.9792,19.9882,19.9611,19.9882,302000.0
2011-07-05 13:10:00,22.14,22.14,22.09,22.1,450400.0,19.9882,19.9882,19.9431,19.9521,450400.0
2011-07-05 13:20:00,22.1,22.11,22.07,22.09,347600.0,19.9521,19.9611,19.925,19.9431,347600.0
2011-07-05 13:30:00,22.09,22.11,22.08,22.09,274000.0,19.9431,19.9611,19.9341,19.9431,274000.0
2011-07-05 13:40:00,22.09,22.13,22.08,22.13,431200.0,19.9431,19.9792,19.9341,19.9792,431200.0
2011-07-05 13:50:00,22.12,22.18,22.12,22.16,790800.0,19.9702,20.0243,19.9702,20.0063,790800.0
2011-07-05 14:00:00,22.16,22.18,22.1,22.1,776000.0,20.0063,20.0243,19.9521,19.9521,776000.0
2011-07-05 14:10:00,22.1,22.12,22.08,22.1,698800.0,19.9521,19.9702,19.9341,19.9521,698800.0
2011-07-05 14:20:00,22.1,22.13,22.06,22.07,517200.0,19.9521,19.9792,19.916,19.925,517200.0
2011-07-05 14:30:00,22.07,22.13,22.05,22.12,494800.0,19.925,19.9792,19.907,19.9702,494800.0
2011-07-05 14:40:00,22.12,22.13,22.09,22.12,374400.0,19.9702,19.9792,19.9431,19.9702,374400.0
2011-07-05 14:50:00,22.12,22.13,22.09,22.12,356400.0,19.9702,19.9792,19.9431,19.9702,356400.0
2011-07-05 15:00:00,22.12,22.14,22.1,22.14,613600.0,19.9702,19.9882,19.9521,19.9882,613600.0
2011-07-05 15:10:00,22.14,22.14,22.11,22.13,641600.0,19.9882,19.9882,19.9611,19.9792,641600.0
2011-07-05 15:20:00,22.13,22.17,22.11,22.15,787600.0,19.9792,20.0153,19.9611,19.9973,787600.0
2011-07-05 15:30:00,22.15,22.16,22.12,22.12,988000.0,19.9973,20.0063,19.9702,19.9702,988000.0
2011-07-05 15:40:00,22.12,22.13,22.09,22.09,1389200.0,19.9702,19.9792,19.9431,19.9431,1389200.0
2011-07-05 15:50:00,22.09,22.13,22.08,22.09,1594800.0,19.9431,19.9792,19.9341,19.9431,1594800.0
2011-07-06 09:30:00,21.96,22.08,21.89,21.91,922800.0,19.8257,19.9341,19.7625,19.7806,922800.0
2011-07-06 09:40:00,21.9,21.91,21.75,21.85,1151600.0,19.7716,19.7806,19.6361,19.7264,1151600.0
2011-07-06 09:50:00,21.86,21.87,21.75,21.8,1058400.0,19.7354,19.7445,19.6361,19.6813,1058400.0
2011-07-06 10:00:00,21.79,21.86,21.74,21.81,995200.0,19.6722,19.7354,19.6271,19.6903,995200.0
2011-07-06 10:10:00,21.81,21.82,21.75,21.76,662400.0,19.6903,19.6993,19.6361,19.6452,662400.0
2011-07-06 10:20:00,21.75,21.82,21.71,21.74,1106800.0,19.6361,19.6993,19.6,19.6271,1106800.0
2011-07-06 10:30:00,21.74,21.82,21.73,21.81,958000.0,19.6271,19.6993,19.6181,19.6903,958000.0
2011-07-06 10:40:00,21.81,21.89,21.81,21.85,1824000.0,19.6903,19.7625,19.6903,19.7264,1824000.0
2011-07-06 10:50:00,21.85,21.92,21.83,21.88,757200.0,19.7264,19.7896,19.7084,19.7535,757200.0
2011-07-06 11:00:00,21.88,21.91,21.85,21.86,601200.0,19.7535,19.7806,19.7264,19.7354,601200.0
2011-07-06 11:10:00,21.86,21.88,21.84,21.84,446000.0,19.7354,19.7535,19.7174,19.7174,446000.0
2011-07-06 11:20:00,21.84,21.87,21.82,21.86,317200.0,19.7174,19.7445,19.6993,19.7354,317200.0
2011-07-06 11:30:00,21.86,21.9,21.86,21.89,478000.0,19.7354,19.7716,19.7354,19.7625,478000.0
2011-07-06 11:40:00,21.89,21.96,21.89,21.96,458000.0,19.7625,19.8257,19.7625,19.8257,458000.0
2011-07-06 11:50:00,21.96,22.0,21.95,21.99,710000.0,19.8257,19.8618,19.8167,19.8528,710000.0
2011-07-06 12:00:00,21.99,22.05,21.99,22.04,852000.0,19.8528,19.907,19.8528,19.8979,852000.0
2011-07-06 12:10:00,22.04,22.08,22.03,22.07,721200.0,19.8979,19.9341,19.8889,19.925,721200.0
2011-07-06 12:20:00,22.06,22.08,22.05,22.06,471200.0,19.916,19.9341,19.907,19.916,471200.0
2011-07-06 12:30:00,22.06,22.07,22.03,22.06,238800.0,19.916,19.925,19.8889,19.916,238800.0
2011-07-06 12:40:00,22.06,22.08,22.04,22.08,572000.0,19.916,19.9341,19.8979,19.9341,572000.0
2011-07-06 12:50:00,22.08,22.11,22.08,22.1,263600.0,19.9341,19.9611,19.9341,19.9521,263600.0
2011-07-06 13:00:00,22.1,22.12,22.1,22.1,504400.0,19.9521,19.9702,19.9521,19.9521,504400.0
2011-07-06 13:10:00,22.1,22.13,22.1,22.12,342800.0,19.9521,19.9792,19.9521,19.9702,342800.0
2011-07-06 13:20:00,22.12,22.2,22.12,22.19,645600.0,19.9702,20.0424,19.9702,20.0334,645600.0
2011-07-06 13:30:00,22.18,22.24,22.18,22.22,977200.0,20.0243,20.0785,20.0243,20.0605,977200.0
2011-07-06 13:40:00,22.22,22.25,22.21,22.25,721600.0,20.0605,20.0875,20.0514,20.0875,721600.0
2011-07-06 13:50:00,22.25,22.31,22.24,22.28,1221200.0,20.0875,20.1417,20.0785,20.1146,1221200.0
2011-07-06 14:00:00,22.28,22.29,22.2,22.2,925200.0,20.1146,20.1236,20.0424,20.0424,925200.0
2011-07-06 14:10:00,22.2,22.2,22.14,22.16,803200.0,20.0424,20.0424,19.9882,20.0063,803200.0
2011-07-06 14:20:00,22.16,22.19,22.15,22.16,533600.0,20.0063,20.0334,19.9973,20.0063,533600.0
2011-07-06 14:30:00,22.16,22.16,22.11,22.12,718000.0,20.0063,20.0063,19.9611,19.9702,718000.0
2011-07-06 14:40:00,22.12,22.12,22.06,22.08,719200.0,19.9702,19.9702,19.916,19.9341,719200.0
2011-07-06 14:50:00,22.08,22.11,22.04,22.05,448400.0,19.9341,19.9611,19.8979,19.907,448400.0
2011-07-06 15:00:00,22.05,22.06,21.98,22.0,862400.0,19.907,19.916,19.8438,19.8618,862400.0
2011-07-06 15:10:00,22.0,22.04,21.97,22.01,660800.0,19.8618,19.8979,19.8348,19.8709,660800.0
2011-07-06 15:20:00,22.01,22.09,22.0,22.07,627200.0,19.8709,19.9431,19.8618,19.925,627200.0
2011-07-06 15:30:00,22.07,22.09,22.06,22.07,563200.0,19.925,19.9431,19.916,19.925,563200.0
2011-07-06 15:40:00,22.07,22.09,22.06,22.07,908800.0,19.925,19.9431,19.916,19.925,908800.0
2011-07-06 15:50:00,22.07,22.09,22.04,22.05,1320000.0,19.925,19.9431,19.8979,19.907,1320000.0
2011-07-07 09:30:00,22.05,22.71,22.0,22.61,5974800.0,19.907,20.5028,19.8618,20.4125,5974800.0
2011-07-07 09:40:00,22.61,22.66,22.49,22.58,3094400.0,20.4125,20.4577,20.3042,20.3855,3094400.0
2011-07-07 09:50:00,22.58,22.58,22.45,22.54,1986000.0,20.3855,20.3855,20.2681,20.3494,1986000.0
2011-07-07 10:00:00,22.55,22.58,22.51,22.52,938400.0,20.3584,20.3855,20.3223,20.3313,938400.0
2011-07-07 10:10:00,22.52,22.56,22.47,22.47,1706800.0,20.3313,20.3674,20.2862,20.2862,1706800.0
2011-07-07 10:20:00,22.47,22.49,22.43,22.46,1005200.0,20.2862,20.3042,20.25,20.2771,1005200.0
2011-07-07 10:30:00,22.46,22.49,22.37,22.46,2187200.0,20.2771,20.3042,20.1959,20.2771,2187200.0
2011-07-07 10:40:00,22.46,22.47,22.36,22.38,1481200.0,20.2771,20.2862,20.1868,20.2049,1481200.0
2011-07-07 10:50:00,22.38,22.42,22.32,22.42,1001200.0,20.2049,20.241,20.1507,20.241,1001200.0
2011-07-07 11:00:00,22.42,22.46,22.4,22.45,1214400.0,20.241,20.2771,20.223,20.2681,1214400.0
2011-07-07 11:10:00,22.45,22.48,22.39,22.42,936800.0,20.2681,20.2952,20.2139,20.241,936800.0
2011-07-07 11:20:00,22.42,22.43,22.35,22.38,936800.0,20.241,20.25,20.1778,20.2049,936800.0
2011-07-07 11:30:00,22.37,22.39,22.35,22.39,776000.0,20.1959,20.2139,20.1778,20.2139,776000.0
2011-07-07 11:40:00,22.39,22.45,22.37,22.45,696400.0,20.2139,20.2681,20.1959,20.2681,696400.0
2011-07-07 11:50:00,22.45,22.55,22.44,22.53,1125600.0,20.2681,20.3584,20.2591,20.3403,1125600.0
2011-07-07 12:00:00,22.53,22.54,22.49,22.54,364400.0,20.3403,20.3494,20.3042,20.3494,364400.0
2011-07-07 12:10:00,22.54,22.56,22.49,22.5,490800.0,20.3494,20.3674,20.3042,20.3132,490800.0
2011-07-07 12:20:00,22.5,22.53,22.5,22.5,314000.0,20.3132,20.3403,20.3132,20.3132,314000.0
2011-07-07 12:30:00,22.5,22.52,22.49,22.49,416800.0,20.3132,20.3313,20.3042,20.3042,416800.0
2011-07-07 12:40:00,22.5,22.56,22.48,22.54,517200.0,20.3132,20.3674,20.2952,20.3494,517200.0
2011-07-07 12:50:00,22.54,22.54,22.5,22.5,718400.0,20.3494,20.3494,20.3132,20.3132,718400.0
2011-07-07 13:00:00,22.5,22.56,22.49,22.55,705200.0,20.3132,20.3674,20.3042,20.3584,705200.0
2011-07-07 13:10:00,22.55,22.56,22.5,22.5,702000.0,20.3584,20.3674,20.3132,20.3132,702000.0
2011-07-07 13:20:00,22.5,22.52,22.41,22.41,1226800.0,20.3132,20.3313,20.232,20.232,1226800.0
2011-07-07 13:30:00,22.41,22.5,22.41,22.5,1418400.0,20.232,20.3132,20.232,20.3132,1418400.0
2011-07-07 13:40:00,22.5,22.52,22.5,22.51,701200.0,20.3132,20.3313,20.3132,20.3223,701200.0
2011-07-07 13:50:00,22.52,22.52,22.47,22.49,934000.0,20.3313,20.3313,20.2862,20.3042,934000.0
2011-07-07 14:00:00,22.49,22.5,22.49,22.5,606800.0,20.3042,20.3132,20.3042,20.3132,606800.0
2011-07-07 14:10:00,22.5,22.52,22.49,22.52,601200.0,20.3132,20.3313,20.3042,20.3313,601200.0
2011-07-07 14:20:00,22.52,22.52,22.48,22.51,756400.0,20.3313,20.3313,20.2952,20.3223,756400.0
2011-07-07 14:30:00,22.51,22.54,22.49,22.53,625200.0,20.3223,20.3494,20.3042,20.3403,625200.0
2011-07-07 14:40:00,22.53,22.55,22.52,22.53,556800.0,20.3403,20.3584,20.3313,20.3403,556800.0
2011-07-07 14:50:00,22.53,22.55,22.52,22.53,660000.0,20.3403,20.3584,20.3313,20.3403,660000.0
2011-07-07 15:00:00,22.53,22.54,22.52,22.52,767600.0,20.3403,20.3494,20.3313,20.3313,767600.0
2011-07-07 15:10:00,22.52,22.53,22.5,22.5,951600.0,20.3313,20.3403,20.3132,20.3132,951600.0
2011-07-07 15:20:00,22.5,22.54,22.5,22.52,580800.0,20.3132,20.3494,20.3132,20.3313,580800.0
2011-07-07 15:30:00,22.52,22.56,22.52,22.54,1046000.0,20.3313,20.3674,20.3313,20.3494,1046000.0
2011-07-07 15:40:00,22.55,22.58,22.54,22.58,1574800.0,20.3584,20.3855,20.3494,20.3855,1574800.0
2011-07-07 15:50:00,22.58,22.59,22.52,22.55,3114000.0,20.3855,20.3945,20.3313,20.3584,3114000.0
2011-07-08 09:30:00,22.24,22.54,22.1,22.53,1599200.0,20.0785,20.3494,19.9521,20.3403,1599200.0
2011-07-08 09:40:00,22.51,22.54,22.4,22.45,804800.0,20.3223,20.3494,20.223,20.2681,804800.0
2011-07-08 09:50:00,22.45,22.49,22.44,22.46,648000.0,20.2681,20.3042,20.2591,20.2771,648000.0
2011-07-08 10:00:00,22.46,22.48,22.4,22.47,834400.0,20.2771,20.2952,20.223,20.2862,834400.0
2011-07-08 10:10:00,22.47,22.47,22.39,22.39,550800.0,20.2862,20.2862,20.2139,20.2139,550800.0
2011-07-08 10:20:00,22.4,22.43,22.37,22.41,759200.0,20.223,20.25,20.1959,20.232,759200.0
2011-07-08 10:30:00,22.41,22.46,22.35,22.4,782800.0,20.232,20.2771,20.1778,20.223,782800.0
2011-07-08 10:40:00,22.41,22.46,22.39,22.41,562400.0,20.232,20.2771,20.2139,20.232,562400.0
2011-07-08 10:50:00,22.41,22.44,22.36,22.43,424000.0,20.232,20.2591,20.1868,20.25,424000.0
2011-07-08 11:00:00,22.43,22.43,22.35,22.36,379200.0,20.25,20.25,20.1778,20.1868,379200.0
2011-07-08 11:10:00,22.36,22.37,22.3,22.34,658000.0,20.1868,20.1959,20.1327,20.1688,658000.0
2011-07-08 11:20:00,22.35,22.36,22.3,22.3,474000.0,20.1778,20.1868,20.1327,20.1327,474000.0
2011-07-08 11:30:00,22.31,22.31,22.25,22.28,604000.0,20.1417,20.1417,20.0875,20.1146,604000.0
2011-07-08 11:40:00,22.28,22.31,22.28,22.28,416800.0,20.1146,20.1417,20.1146,20.1146,416800.0
2011-07-08 11:50:00,22.28,22.31,22.27,22.29,389200.0,20.1146,20.1417,20.1056,20.1236,389200.0
2011-07-08 12:00:00,22.28,22.36,22.28,22.36,298000.0,20.1146,20.1868,20.1146,20.1868,298000.0
2011-07-08 12:10:00,22.36,22.38,22.35,22.35,261600.0,20.1868,20.2049,20.1778,20.1778,261600.0
2011-07-08 12:20:00,22.35,22.37,22.34,22.34,180800.0,20.1778,20.1959,20.1688,20.1688,180800.0
2011-07-08 12:30:00,22.34,22.35,22.31,22.32,285600.0,20.1688,20.1778,20.1417,20.1507,285600.0
2011-07-08 12:40:00,22.32,22.35,22.32,22.33,252800.0,20.1507,20.1778,20.1507,20.1598,252800.0
2011-07-08 12:50:00,22.33,22.34,22.3,22.32,292400.0,20.1598,20.1688,20.1327,20.1507,292400.0
2011-07-08 13:00:00,22.32,22.41,22.31,22.41,366000.0,20.1507,20.232,20.1417,20.232,366000.0
2011-07-08 13:10:00,22.41,22.41,22.36,22.39,222400.0,20.232,20.232,20.1868,20.2139,222400.0
2011-07-08 13:20:00,22.39,22.43,22.36,22.42,185600.0,20.2139,20.25,20.1868,20.241,185600.0
2011-07-08 13:30:00,22.42,22.46,22.4,22.43,254400.0,20.241,20.2771,20.223,20.25,254400.0
2011-07-08 13:40:00,22.43,22.44,22.36,22.38,338800.0,20.25,20.2591,20.1868,20.2049,338800.0
2011-07-08 13:50:00,22.38,22.43,22.37,22.4,232800.0,20.2049,20.25,20.1959,20.223,232800.0
2011-07-08 14:00:00,22.4,22.45,22.4,22.44,346800.0,20.223,20.2681,20.223,20.2591,346800.0
2011-07-08 14:10:00,22.43,22.45,22.4,22.43,362800.0,20.25,20.2681,20.223,20.25,362800.0
2011-07-08 14:20:00,22.42,22.42,22.39,22.4,312000.0,20.241,20.241,20.2139,20.223,312000.0
2011-07-08 14:30:00,22.4,22.45,22.4,22.43,387200.0,20.223,20.2681,20.223,20.25,387200.0
2011-07-08 14:40:00,22.43,22.48,22.43,22.46,456400.0,20.25,20.2952,20.25,20.2771,456400.0
2011-07-08 14:50:00,22.46,22.47,22.41,22.43,356800.0,20.2771,20.2862,20.232,20.25,356800.0
2011-07-08 15:00:00,22.42,22.47,22.42,22.44,570000.0,20.241,20.2862,20.241,20.2591,570000.0
2011-07-08 15:10:00,22.44,22.46,22.41,22.43,567600.0,20.2591,20.2771,20.232,20.25,567600.0
2011-07-08 15:20:00,22.43,22.44,22.4,22.4,462800.0,20.25,20.2591,20.223,20.223,462800.0
2011-07-08 15:30:00,22.4,22.45,22.4,22.43,487600.0,20.223,20.2681,20.223,20.25,487600.0
2011-07-08 15:40:00,22.43,22.47,22.41,22.47,787600.0,20.25,20.2862,20.232,20.2862,787600.0
2011-07-08 15:50:00,22.47,22.47,22.42,22.43,1011200.0,20.2862,20.2862,20.241,20.25,1011200.0
2011-07-11 09:30:00,22.15,22.28,22.1,22.24,1027200.0,19.9973,20.1146,19.9521,20.0785,1027200.0
2011-07-11 09:40:00,22.24,22.28,22.19,22.25,681600.0,20.0785,20.1146,20.0334,20.0875,681600.0
2011-07-11 09:50:00,22.25,22.31,22.21,22.22,388400.0,20.0875,20.1417,20.0514,20.0605,388400.0
2011-07-11 10:00:00,22.22,22.22,22.0,22.01,1094400.0,20.0605,20.0605,19.8618,19.8709,1094400.0
2011-07-11 10:10:00,22.0,22.02,21.92,21.95,1537600.0,19.8618,19.8799,19.7896,19.8167,1537600.0
2011-07-11 10:20:00,21.96,22.09,21.95,22.09,774800.0,19.8257,19.9431,19.8167,19.9431,774800.0
2011-07-11 10:30:00,22.09,22.11,22.05,22.05,631200.0,19.9431,19.9611,19.907,19.907,631200.0
2011-07-11 10:40:00,22.05,22.09,22.02,22.06,518800.0,19.907,19.9431,19.8799,19.916,518800.0
2011-07-11 10:50:00,22.06,22.06,22.0,22.01,398800.0,19.916,19.916,19.8618,19.8709,398800.0
2011-07-11 11:00:00,22.01,22.06,22.0,22.03,459600.0,19.8709,19.916,19.8618,19.8889,459600.0
2011-07-11 11:10:00,22.02,22.09,22.0,22.05,293200.0,19.8799,19.9431,19.8618,19.907,293200.0
2011-07-11 11:20:00,22.04,22.12,22.04,22.1,354000.0,19.8979,19.9702,19.8979,19.9521,354000.0
2011-07-11 11:30:00,22.1,22.1,22.02,22.04,320000.0,19.9521,19.9521,19.8799,19.8979,320000.0
2011-07-11 11:40:00,22.04,22.07,22.02,22.06,233600.0,19.8979,19.925,19.8799,19.916,233600.0
2011-07-11 11:50:00,22.06,22.1,22.05,22.06,320800.0,19.916,19.9521,19.907,19.916,320800.0
2011-07-11 12:00:00,22.06,22.07,22.05,22.07,303200.0,19.916,19.925,19.907,19.925,303200.0
2011-07-11 12:10:00,22.06,22.07,22.05,22.06,296800.0,19.916,19.925,19.907,19.916,296800.0
2011-07-11 12:20:00,22.06,22.06,22.03,22.03,395200.0,19.916,19.916,19.8889,19.8889,395200.0
2011-07-11 12:30:00,22.03,22.05,21.99,22.03,746400.0,19.8889,19.907,19.8528,19.8889,746400.0
2011-07-11 12:40:00,22.04,22.04,21.98,21.98,455600.0,19.8979,19.8979,19.8438,19.8438,455600.0
2011-07-11 12:50:00,21.98,21.98,21.93,21.95,522000.0,19.8438,19.8438,19.7986,19.8167,522000.0
2011-07-11 13:00:00,21.95,21.99,21.95,21.98,204800.0,19.8167,19.8528,19.8167,19.8438,204800.0
2011-07-11 13:10:00,21.98,21.99,21.94,21.96,398400.0,19.8438,19.8528,19.8077,19.8257,398400.0
2011-07-11 13:20:00,21.96,22.02,21.96,22.02,363600.0,19.8257,19.8799,19.8257,19.8799,363600.0
2011-07-11 13:30:00,22.02,22.05,22.02,22.03,199600.0,19.8799,19.907,19.8799,19.8889,199600.0
2011-07-11 13:40:00,22.03,22.07,22.02,22.06,276400.0,19.8889,19.925,19.8799,19.916,276400.0
2011-07-11 13:50:00,22.06,22.07,22.05,22.06,207200.0,19.916,19.925,19.907,19.916,207200.0
2011-07-11 14:00:00,22.06,22.08,22.04,22.06,393600.0,19.916,19.9341,19.8979,19.916,393600.0
2011-07-11 14:10:00,22.06,22.06,22.03,22.03,275200.0,19.916,19.916,19.8889,19.8889,275200.0
2011-07-11 14:20:00,22.04,22.06,21.99,22.0,423600.0,19.8979,19.916,19.8528,19.8618,423600.0
2011-07-11 14:30:00,22.0,22.02,21.99,22.02,554000.0,19.8618,19.8799,19.8528,19.8799,554000.0
2011-07-11 14:40:00,22.01,22.02,21.97,21.99,459600.0,19.8709,19.8799,19.8348,19.8528,459600.0
2011-07-11 14:50:00,21.99,22.03,21.98,22.02,550000.0,19.8528,19.8889,19.8438,19.8799,550000.0
2011-07-11 15:00:00,22.02,22.02,21.94,21.94,663200.0,19.8799,19.8799,19.8077,19.8077,663200.0
2011-07-11 15:10:00,21.94,21.96,21.93,21.96,764000.0,19.8077,19.8257,19.7986,19.8257,764000.0
2011-07-11 15:20:00,21.96,22.02,21.96,22.01,793600.0,19.8257,19.8799,19.8257,19.8709,793600.0
2011-07-11 15:30:00,22.01,22.03,22.0,22.0,1042000.0,19.8709,19.8889,19.8618,19.8618,1042000.0
2011-07-11 15:40:00,22.0,22.02,21.97,21.99,1448400.0,19.8618,19.8799,19.8348,19.8528,1448400.0
2011-07-11 15:50:00,21.99,22.01,21.97,21.98,2256000.0,19.8528,19.8709,19.8348,19.8438,2256000.0
2011-07-12 09:30:00,22.0,22.07,21.95,22.03,864400.0,19.8618,19.925,19.8167,19.8889,864400.0
2011-07-12 09:40:00,22.02,22.1,22.01,22.06,728000.0,19.8799,19.9521,19.8709,19.916,728000.0
2011-07-12 09:50:00,22.06,22.1,22.03,22.1,620400.0,19.916,19.9521,19.8889,19.9521,620400.0
2011-07-12 10:00:00,22.1,22.15,22.06,22.14,342400.0,19.9521,19.9973,19.916,19.9882,342400.0
2011-07-12 10:10:00,22.14,22.17,22.12,22.15,489600.0,19.9882,20.0153,19.9702,19.9973,489600.0
2011-07-12 10:20:00,22.15,22.16,22.1,22.15,387200.0,19.9973,20.0063,19.9521,19.9973,387200.0
2011-07-12 10:30:00,22.14,22.17,22.09,22.13,440400.0,19.9882,20.0153,19.9431,19.9792,440400.0
2011-07-12 10:40:00,22.13,22.13,22.07,22.07,220000.0,19.9792,19.9792,19.925,19.925,220000.0
2011-07-12 10:50:00,22.07,22.1,22.0,22.1,283600.0,19.925,19.9521,19.8618,19.9521,283600.0
2011-07-12 11:00:00,22.09,22.13,22.06,22.06,437200.0,19.9431,19.9792,19.916,19.916,437200.0
2011-07-12 11:10:00,22.06,22.08,22.04,22.05,153200.0,19.916,19.9341,19.8979,19.907,153200.0
2011-07-12 11:20:00,22.05,22.08,22.05,22.06,169600.0,19.907,19.9341,19.907,19.916,169600.0
2011-07-12 11:30:00,22.06,22.09,22.05,22.07,319600.0,19.916,19.9431,19.907,19.925,319600.0
2011-07-12 11:40:00,22.07,22.08,22.04,22.05,517600.0,19.925,19.9341,19.8979,19.907,517600.0
2011-07-12 11:50:00,22.05,22.13,22.05,22.12,482800.0,19.907,19.9792,19.907,19.9702,482800.0
2011-07-12 12:00:00,22.12,22.14,22.09,22.12,368000.0,19.9702,19.9882,19.9431,19.9702,368000.0
2011-07-12 12:10:00,22.12,22.13,22.1,22.11,247600.0,19.9702,19.9792,19.9521,19.9611,247600.0
2011-07-12 12:20:00,22.12,22.15,22.12,22.13,266000.0,19.9702,19.9973,19.9702,19.9792,266000.0
2011-07-12 12:30:00,22.13,22.18,22.13,22.15,408400.0,19.9792,20.0243,19.9792,19.9973,408400.0
2011-07-12 12:40:00,22.15,22.16,22.14,22.15,250800.0,19.9973,20.0063,19.9882,19.9973,250800.0
2011-07-12 12:50:00,22.15,22.18,22.14,22.18,165200.0,19.9973,20.0243,19.9882,20.0243,165200.0
2011-07-12 13:00:00,22.17,22.19,22.16,22.18,148800.0,20.0153,20.0334,20.0063,20.0243,148800.0
2011-07-12 13:10:00,22.18,22.2,22.13,22.16,282000.0,20.0243,20.0424,19.9792,20.0063,282000.0
2011-07-12 13:20:00,22.16,22.17,22.12,22.13,179200.0,20.0063,20.0153,19.9702,19.9792,179200.0
2011-07-12 13:30:00,22.13,22.13,22.11,22.11,226400.0,19.9792,19.9792,19.9611,19.9611,226400.0
2011-07-12 13:40:00,22.11,22.11,22.08,22.1,141200.0,19.9611,19.9611,19.9341,19.9521,141200.0
2011-07-12 13:50:00,22.1,22.1,22.04,22.04,258800.0,19.9521,19.9521,19.8979,19.8979,258800.0
2011-07-12 14:00:00,22.04,22.08,22.02,22.05,520800.0,19.8979,19.9341,19.8799,19.907,520800.0
2011-07-12 14:10:00,22.06,22.11,22.05,22.11,618800.0,19.916,19.9611,19.907,19.9611,618800.0
2011-07-12 14:20:00,22.1,22.13,22.09,22.13,430800.0,19.9521,19.9792,19.9431,19.9792,430800.0
2011-07-12 14:30:00,22.13,22.14,22.08,22.09,342800.0,19.9792,19.9882,19.9341,19.9431,342800.0
2011-07-12 14:40:00,22.1,22.13,22.08,22.08,339200.0,19.9521,19.9792,19.9341,19.9341,339200.0
2011-07-12 14:50:00,22.07,22.08,22.04,22.06,396400.0,19.925,19.9341,19.8979,19.916,396400.0
2011-07-12 15:00:00,22.06,22.1,22.06,22.08,412000.0,19.916,19.9521,19.916,19.9341,412000.0
2011-07-12 15:10:00,22.08,22.09,22.03,22.04,313200.0,19.9341,19.9431,19.8889,19.8979,313200.0
2011-07-12 15:20:00,22.04,22.07,22.01,22.02,566000.0,19.8979,19.925,19.8709,19.8799,566000.0
2011-07-12 15:30:00,22.02,22.03,21.99,22.0,743200.0,19.8799,19.8889,19.8528,19.8618,743200.0
2011-07-12 15:40:00,22.0,22.0,21.94,21.96,1294000.0,19.8618,19.8618,19.8077,19.8257,1294000.0
2011-07-12 15:50:00,21.96,21.99,21.9,21.93,1651200.0,19.8257,19.8528,19.7716,19.7986,1651200.0
2011-07-13 09:30:00,22.01,22.23,22.0,22.23,817600.0,19.8709,20.0695,19.8618,20.0695,817600.0
2011-07-13 09:40:00,22.23,22.31,22.18,22.24,1050400.0,20.0695,20.1417,20.0243,20.0785,1050400.0
2011-07-13 09:50:00,22.24,22.25,22.11,22.16,566000.0,20.0785,20.0875,19.9611,20.0063,566000.0
2011-07-13 10:00:00,22.16,22.28,22.13,22.26,989200.0,20.0063,20.1146,19.9792,20.0966,989200.0
2011-07-13 10:10:00,22.26,22.34,22.21,22.31,391200.0,20.0966,20.1688,20.0514,20.1417,391200.0
2011-07-13 10:20:00,22.32,22.39,22.3,22.39,598400.0,20.1507,20.2139,20.1327,20.2139,598400.0
2011-07-13 10:30:00,22.39,22.45,22.38,22.39,758400.0,20.2139,20.2681,20.2049,20.2139,758400.0
2011-07-13 10:40:00,22.4,22.47,22.38,22.41,600800.0,20.223,20.2862,20.2049,20.232,600800.0
2011-07-13 10:50:00,22.42,22.42,22.36,22.38,395600.0,20.241,20.241,20.1868,20.2049,395600.0
2011-07-13 11:00:00,22.38,22.4,22.36,22.39,410000.0,20.2049,20.223,20.1868,20.2139,410000.0
2011-07-13 11:10:00,22.39,22.49,22.38,22.47,605200.0,20.2139,20.3042,20.2049,20.2862,605200.0
2011-07-13 11:20:00,22.47,22.48,22.44,22.45,283200.0,20.2862,20.2952,20.2591,20.2681,283200.0
2011-07-13 11:30:00,22.45,22.45,22.38,22.38,214800.0,20.2681,20.2681,20.2049,20.2049,214800.0
2011-07-13 11:40:00,22.38,22.4,22.35,22.38,703200.0,20.2049,20.223,20.1778,20.2049,703200.0
2011-07-13 11:50:00,22.38,22.39,22.35,22.39,322000.0,20.2049,20.2139,20.1778,20.2139,322000.0
2011-07-13 12:00:00,22.39,22.43,22.38,22.41,485600.0,20.2139,20.25,20.2049,20.232,485600.0
2011-07-13 12:10:00,22.41,22.45,22.39,22.45,178000.0,20.232,20.2681,20.2139,20.2681,178000.0
2011-07-13 12:20:00,22.46,22.47,22.42,22.42,266400.0,20.2771,20.2862,20.241,20.241,266400.0
2011-07-13 12:30:00,22.42,22.45,22.41,22.44,156400.0,20.241,20.2681,20.232,20.2591,156400.0
2011-07-13 12:40:00,22.45,22.46,22.41,22.44,277200.0,20.2681,20.2771,20.232,20.2591,277200.0
2011-07-13 12:50:00,22.43,22.45,22.42,22.43,149600.0,20.25,20.2681,20.241,20.25,149600.0
2011-07-13 13:00:00,22.42,22.43,22.36,22.36,460400.0,20.241,20.25,20.1868,20.1868,460400.0
2011-07-13 13:10:00,22.36,22.41,22.36,22.41,197600.0,20.1868,20.232,20.1868,20.232,197600.0
2011-07-13 13:20:00,22.41,22.45,22.41,22.45,385200.0,20.232,20.2681,20.232,20.2681,385200.0
2011-07-13 13:30:00,22.45,22.47,22.44,22.46,504000.0,20.2681,20.2862,20.2591,20.2771,504000.0
2011-07-13 13:40:00,22.46,22.47,22.43,22.43,215600.0,20.2771,20.2862,20.25,20.25,215600.0
2011-07-13 13:50:00,22.43,22.45,22.41,22.43,341600.0,20.25,20.2681,20.232,20.25,341600.0
2011-07-13 14:00:00,22.44,22.45,22.41,22.42,228400.0,20.2591,20.2681,20.232,20.241,228400.0
2011-07-13 14:10:00,22.42,22.42,22.37,22.4,255600.0,20.241,20.241,20.1959,20.223,255600.0
2011-07-13 14:20:00,22.4,22.4,22.36,22.39,342000.0,20.223,20.223,20.1868,20.2139,342000.0
2011-07-13 14:30:00,22.39,22.39,22.34,22.37,346000.0,20.2139,20.2139,20.1688,20.1959,346000.0
2011-07-13 14:40:00,22.37,22.37,22.32,22.33,315200.0,20.1959,20.1959,20.1507,20.1598,315200.0
2011-07-13 14:50:00,22.32,22.35,22.32,22.33,295200.0,20.1507,20.1778,20.1507,20.1598,295200.0
2011-07-13 15:00:00,22.33,22.37,22.28,22.32,339600.0,20.1598,20.1959,20.1146,20.1507,339600.0
2011-07-13 15:10:00,22.32,22.32,22.23,22.25,520400.0,20.1507,20.1507,20.0695,20.0875,520400.0
2011-07-13 15:20:00,22.25,22.31,22.22,22.3,396800.0,20.0875,20.1417,20.0605,20.1327,396800.0
2011-07-13 15:30:00,22.3,22.3,22.25,22.25,324800.0,20.1327,20.1327,20.0875,20.0875,324800.0
2011-07-13 15:40:00,22.25,22.25,22.18,22.22,648800.0,20.0875,20.0875,20.0243,20.0605,648800.0
2011-07-13 15:50:00,22.22,22.25,22.18,22.19,1393200.0,20.0605,20.0875,20.0243,20.0334,1393200.0
2011-07-14 09:30:00,22.06,22.27,22.06,22.21,507600.0,19.916,20.1056,19.916,20.0514,507600.0
2011-07-14 09:40:00,22.21,22.31,22.16,22.28,282800.0,20.0514,20.1417,20.0063,20.1146,282800.0
2011-07-14 09:50:00,22.28,22.35,22.27,22.31,226400.0,20.1146,20.1778,20.1056,20.1417,226400.0
2011-07-14 10:00:00,22.31,22.34,22.29,22.34,320400.0,20.1417,20.1688,20.1236,20.1688,320400.0
2011-07-14 10:10:00,22.34,22.34,22.28,22.29,229200.0,20.1688,20.1688,20.1146,20.1236,229200.0
2011-07-14 10:20:00,22.29,22.31,22.26,22.27,270000.0,20.1236,20.1417,20.0966,20.1056,270000.0
2011-07-14 10:30:00,22.26,22.27,22.19,22.22,542000.0,20.0966,20.1056,20.0334,20.0605,542000.0
2011-07-14 10:40:00,22.22,22.24,22.18,22.18,631200.0,20.0605,20.0785,20.0243,20.0243,631200.0
2011-07-14 10:50:00,22.18,22.2,22.1,22.11,457200.0,20.0243,20.0424,19.9521,19.9611,457200.0
2011-07-14 11:00:00,22.11,22.19,22.1,22.18,417200.0,19.9611,20.0334,19.9521,20.0243,417200.0
2011-07-14 11:10:00,22.18,22.19,22.16,22.17,566400.0,20.0243,20.0334,20.0063,20.0153,566400.0
2011-07-14 11:20:00,22.17,22.22,22.16,22.22,279200.0,20.0153,20.0605,20.0063,20.0605,279200.0
2011-07-14 11:30:00,22.21,22.21,22.11,22.13,357200.0,20.0514,20.0514,19.9611,19.9792,357200.0
2011-07-14 11:40:00,22.13,22.18,22.13,22.14,234400.0,19.9792,20.0243,19.9792,19.9882,234400.0
2011-07-14 11:50:00,22.13,22.14,22.08,22.09,213600.0,19.9792,19.9882,19.9341,19.9431,213600.0
2011-07-14 12:00:00,22.09,22.09,22.02,22.03,174400.0,19.9431,19.9431,19.8799,19.8889,174400.0
2011-07-14 12:10:00,22.02,22.04,22.0,22.01,328000.0,19.8799,19.8979,19.8618,19.8709,328000.0
2011-07-14 12:20:00,22.0,22.04,21.99,22.04,321200.0,19.8618,19.8979,19.8528,19.8979,321200.0
2011-07-14 12:30:00,22.04,22.08,22.03,22.07,102000.0,19.8979,19.9341,19.8889,19.925,102000.0
2011-07-14 12:40:00,22.08,22.11,22.05,22.06,94800.0,19.9341,19.9611,19.907,19.916,94800.0
2011-07-14 12:50:00,22.06,22.09,21.99,22.0,360400.0,19.916,19.9431,19.8528,19.8618,360400.0
2011-07-14 13:00:00,22.0,22.02,21.99,22.0,583200.0,19.8618,19.8799,19.8528,19.8618,583200.0
2011-07-14 13:10:00,21.99,22.0,21.96,21.96,513600.0,19.8528,19.8618,19.8257,19.8257,513600.0
2011-07-14 13:20:00,21.97,22.0,21.95,22.0,526400.0,19.8348,19.8618,19.8167,19.8618,526400.0
2011-07-14 13:30:00,22.01,22.11,22.0,22.01,363600.0,19.8709,19.9611,19.8618,19.8709,363600.0
2011-07-14 13:40:00,22.02,22.07,22.0,22.01,259200.0,19.8799,19.925,19.8618,19.8709,259200.0
2011-07-14 13:50:00,22.01,22.02,21.99,22.01,301200.0,19.8709,19.8799,19.8528,19.8709,301200.0
2011-07-14 14:00:00,22.02,22.05,22.02,22.03,310800.0,19.8799,19.907,19.8799,19.8889,310800.0
2011-07-14 14:10:00,22.03,22.07,22.02,22.03,221200.0,19.8889,19.925,19.8799,19.8889,221200.0
2011-07-14 14:20:00,22.04,22.07,22.0,22.01,174000.0,19.8979,19.925,19.8618,19.8709,174000.0
2011-07-14 14:30:00,22.01,22.03,22.0,22.02,254400.0,19.8709,19.8889,19.8618,19.8799,254400.0
2011-07-14 14:40:00,22.01,22.05,22.0,22.0,267600.0,19.8709,19.907,19.8618,19.8618,267600.0
2011-07-14 14:50:00,22.0,22.0,21.98,22.0,356000.0,19.8618,19.8618,19.8438,19.8618,356000.0
2011-07-14 15:00:00,22.0,22.01,21.97,21.99,351200.0,19.8618,19.8709,19.8348,19.8528,351200.0
2011-07-14 15:10:00,21.99,22.02,21.98,22.02,270000.0,19.8528,19.8799,19.8438,19.8799,270000.0
2011-07-14 15:20:00,22.01,22.03,22.0,22.01,289200.0,19.8709,19.8889,19.8618,19.8709,289200.0
2011-07-14 15:30:00,22.01,22.05,22.0,22.05,329200.0,19.8709,19.907,19.8618,19.907,329200.0
2011-07-14 15:40:00,22.05,22.06,21.98,21.99,365200.0,19.907,19.916,19.8438,19.8528,365200.0
2011-07-14 15:50:00,21.98,22.01,21.97,21.99,988800.0,19.8438,19.8709,19.8348,19.8528,988800.0
2011-07-15 09:30:00,22.17,22.22,21.93,22.04,1516000.0,20.0153,20.0605,19.7986,19.8979,1516000.0
2011-07-15 09:40:00,22.06,22.08,22.02,22.04,386800.0,19.916,19.9341,19.8799,19.8979,386800.0
2011-07-15 09:50:00,22.04,22.07,21.98,21.99,813200.0,19.8979,19.925,19.8438,19.8528,813200.0
2011-07-15 10:00:00,21.99,22.04,21.99,21.99,575200.0,19.8528,19.8979,19.8528,19.8528,575200.0
2011-07-15 10:10:00,21.99,22.0,21.97,21.98,737200.0,19.8528,19.8618,19.8348,19.8438,737200.0
2011-07-15 10:20:00,21.98,22.0,21.98,22.0,566400.0,19.8438,19.8618,19.8438,19.8618,566400.0
2011-07-15 10:30:00,22.0,22.02,21.98,21.99,451600.0,19.8618,19.8799,19.8438,19.8528,451600.0
2011-07-15 10:40:00,21.99,22.04,21.98,22.02,123200.0,19.8528,19.8979,19.8438,19.8799,123200.0
2011-07-15 10:50:00,22.02,22.05,22.02,22.05,203200.0,19.8799,19.907,19.8799,19.907,203200.0
2011-07-15 11:00:00,22.05,22.1,22.03,22.07,265600.0,19.907,19.9521,19.8889,19.925,265600.0
2011-07-15 11:10:00,22.07,22.1,22.04,22.08,266400.0,19.925,19.9521,19.8979,19.9341,266400.0
2011-07-15 11:20:00,22.08,22.15,22.08,22.15,252800.0,19.9341,19.9973,19.9341,19.9973,252800.0
2011-07-15 11:30:00,22.15,22.18,22.14,22.16,162000.0,19.9973,20.0243,19.9882,20.0063,162000.0
2011-07-15 11:40:00,22.16,22.17,22.13,22.14,170400.0,20.0063,20.0153,19.9792,19.9882,170400.0
2011-07-15 11:50:00,22.14,22.16,22.12,22.13,282800.0,19.9882,20.0063,19.9702,19.9792,282800.0
2011-07-15 12:00:00,22.14,22.21,22.14,22.17,346400.0,19.9882,20.0514,19.9882,20.0153,346400.0
2011-07-15 12:10:00,22.18,22.2,22.16,22.17,141200.0,20.0243,20.0424,20.0063,20.0153,141200.0
2011-07-15 12:20:00,22.17,22.18,22.13,22.14,178400.0,20.0153,20.0243,19.9792,19.9882,178400.0
2011-07-15 12:30:00,22.14,22.15,22.08,22.08,176400.0,19.9882,19.9973,19.9341,19.9341,176400.0
2011-07-15 12:40:00,22.08,22.08,22.04,22.05,205200.0,19.9341,19.9341,19.8979,19.907,205200.0
2011-07-15 12:50:00,22.05,22.06,22.03,22.04,110000.0,19.907,19.916,19.8889,19.8979,110000.0
2011-07-15 13:00:00,22.04,22.1,22.04,22.05,229600.0,19.8979,19.9521,19.8979,19.907,229600.0
2011-07-15 13:10:00,22.05,22.05,22.01,22.03,172000.0,19.907,19.907,19.8709,19.8889,172000.0
2011-07-15 13:20:00,22.03,22.06,22.02,22.05,142400.0,19.8889,19.916,19.8799,19.907,142400.0
2011-07-15 13:30:00,22.04,22.07,22.04,22.06,127200.0,19.8979,19.925,19.8979,19.916,127200.0
2011-07-15 13:40:00,22.06,22.07,22.05,22.05,173200.0,19.916,19.925,19.907,19.907,173200.0
2011-07-15 13:50:00,22.05,22.07,22.02,22.02,386800.0,19.907,19.925,19.8799,19.8799,386800.0
2011-07-15 14:00:00,22.02,22.04,22.0,22.01,442400.0,19.8799,19.8979,19.8618,19.8709,442400.0
2011-07-15 14:10:00,22.02,22.02,21.99,21.99,292800.0,19.8799,19.8799,19.8528,19.8528,292800.0
2011-07-15 14:20:00,22.0,22.01,21.98,22.0,352800.0,19.8618,19.8709,19.8438,19.8618,352800.0
2011-07-15 14:30:00,22.0,22.02,21.98,22.02,514400.0,19.8618,19.8799,19.8438,19.8799,514400.0
2011-07-15 14:40:00,22.02,22.04,21.99,22.03,369200.0,19.8799,19.8979,19.8528,19.8889,369200.0
2011-07-15 14:50:00,22.03,22.05,22.0,22.0,257600.0,19.8889,19.907,19.8618,19.8618,257600.0
2011-07-15 15:00:00,22.01,22.03,22.0,22.02,373600.0,19.8709,19.8889,19.8618,19.8799,373600.0
2011-07-15 15:10:00,22.02,22.04,22.0,22.01,235200.0,19.8799,19.8979,19.8618,19.8709,235200.0
2011-07-15 15:20:00,22.01,22.09,22.0,22.09,343200.0,19.8709,19.9431,19.8618,19.9431,343200.0
2011-07-15 15:30:00,22.09,22.13,22.08,22.11,677200.0,19.9431,19.9792,19.9341,19.9611,677200.0
2011-07-15 15:40:00,22.11,22.19,22.1,22.19,810800.0,19.9611,20.0334,19.9521,20.0334,810800.0
2011-07-15 15:50:00,22.19,22.21,22.17,22.19,1302000.0,20.0334,20.0514,20.0153,20.0334,1302000.0
2011-07-18 09:30:00,22.08,22.19,22.0,22.18,462000.0,19.9341,20.0334,19.8618,20.0243,462000.0
2011-07-18 09:40:00,22.18,22.23,22.11,22.15,278000.0,20.0243,20.0695,19.9611,19.9973,278000.0
2011-07-18 09:50:00,22.15,22.18,22.13,22.16,333200.0,19.9973,20.0243,19.9792,20.0063,333200.0
2011-07-18 10:00:00,22.16,22.16,22.07,22.14,397600.0,20.0063,20.0063,19.925,19.9882,397600.0
2011-07-18 10:10:00,22.14,22.17,22.06,22.06,441200.0,19.9882,20.0153,19.916,19.916,441200.0
2011-07-18 10:20:00,22.06,22.08,22.03,22.05,170000.0,19.916,19.9341,19.8889,19.907,170000.0
2011-07-18 10:30:00,22.04,22.04,22.0,22.02,257600.0,19.8979,19.8979,19.8618,19.8799,257600.0
2011-07-18 10:40:00,22.02,22.05,21.99,22.0,254000.0,19.8799,19.907,19.8528,19.8618,254000.0
2011-07-18 10:50:00,22.0,22.03,21.99,22.0,300800.0,19.8618,19.8889,19.8528,19.8618,300800.0
2011-07-18 11:00:00,22.0,22.03,21.99,22.03,288000.0,19.8618,19.8889,19.8528,19.8889,288000.0
2011-07-18 11:10:00,22.02,22.02,21.97,21.99,292800.0,19.8799,19.8799,19.8348,19.8528,292800.0
2011-07-18 11:20:00,22.0,22.05,21.99,22.05,319600.0,19.8618,19.907,19.8528,19.907,319600.0
2011-07-18 11:30:00,22.04,22.05,21.99,22.01,254000.0,19.8979,19.907,19.8528,19.8709,254000.0
2011-07-18 11:40:00,22.02,22.02,22.0,22.0,254000.0,19.8799,19.8799,19.8618,19.8618,254000.0
2011-07-18 11:50:00,22.0,22.02,21.99,22.0,284800.0,19.8618,19.8799,19.8528,19.8618,284800.0
2011-07-18 12:00:00,22.0,22.03,21.99,22.0,411200.0,19.8618,19.8889,19.8528,19.8618,411200.0
2011-07-18 12:10:00,22.0,22.06,22.0,22.03,201600.0,19.8618,19.916,19.8618,19.8889,201600.0
2011-07-18 12:20:00,22.02,22.03,22.0,22.01,221600.0,19.8799,19.8889,19.8618,19.8709,221600.0
2011-07-18 12:30:00,22.01,22.02,21.99,22.01,160000.0,19.8709,19.8799,19.8528,19.8709,160000.0
2011-07-18 12:40:00,22.01,22.02,22.0,22.0,226000.0,19.8709,19.8799,19.8618,19.8618,226000.0
2011-07-18 12:50:00,22.0,22.02,22.0,22.0,224400.0,19.8618,19.8799,19.8618,19.8618,224400.0
2011-07-18 13:00:00,22.0,22.01,21.99,22.0,272800.0,19.8618,19.8709,19.8528,19.8618,272800.0
2011-07-18 13:10:00,22.0,22.01,21.99,22.0,148800.0,19.8618,19.8709,19.8528,19.8618,148800.0
2011-07-18 13:20:00,22.0,22.02,21.99,22.0,141200.0,19.8618,19.8799,19.8528,19.8618,141200.0
2011-07-18 13:30:00,22.0,22.04,22.0,22.03,167600.0,19.8618,19.8979,19.8618,19.8889,167600.0
2011-07-18 13:40:00,22.02,22.03,22.0,22.0,222400.0,19.8799,19.8889,19.8618,19.8618,222400.0
2011-07-18 13:50:00,22.0,22.02,22.0,22.0,451200.0,19.8618,19.8799,19.8618,19.8618,451200.0
2011-07-18 14:00:00,22.0,22.0,21.99,22.0,647200.0,19.8618,19.8618,19.8528,19.8618,647200.0
2011-07-18 14:10:00,22.0,22.0,21.99,22.0,219200.0,19.8618,19.8618,19.8528,19.8618,219200.0
2011-07-18 14:20:00,22.0,22.0,21.98,21.98,423200.0,19.8618,19.8618,19.8438,19.8438,423200.0
2011-07-18 14:30:00,21.98,21.98,21.96,21.98,464000.0,19.8438,19.8438,19.8257,19.8438,464000.0
2011-07-18 14:40:00,21.98,21.99,21.97,21.98,221600.0,19.8438,19.8528,19.8348,19.8438,221600.0
2011-07-18 14:50:00,21.98,22.01,21.97,22.0,228000.0,19.8438,19.8709,19.8348,19.8618,228000.0
2011-07-18 15:00:00,22.01,22.03,21.97,21.98,339200.0,19.8709,19.8889,19.8348,19.8438,339200.0
2011-07-18 15:10:00,21.98,21.98,21.93,21.97,527600.0,19.8438,19.8438,19.7986,19.8348,527600.0
2011-07-18 15:20:00,21.96,22.0,21.95,22.0,224400.0,19.8257,19.8618,19.8167,19.8618,224400.0
2011-07-18 15:30:00,22.0,22.0,21.96,22.0,533600.0,19.8618,19.8618,19.8257,19.8618,533600.0
2011-07-18 15:40:00,22.0,22.01,21.95,21.98,407200.0,19.8618,19.8709,19.8167,19.8438,407200.0
2011-07-18 15:50:00,21.98,22.02,21.98,22.01,719600.0,19.8438,19.8799,19.8438,19.8709,719600.0
2011-07-19 09:30:00,22.12,22.16,22.05,22.16,476400.0,19.9702,20.0063,19.907,20.0063,476400.0
2011-07-19 09:40:00,22.16,22.23,22.11,22.17,632400.0,20.0063,20.0695,19.9611,20.0153,632400.0
2011-07-19 09:50:00,22.17,22.21,22.15,22.19,411200.0,20.0153,20.0514,19.9973,20.0334,411200.0
2011-07-19 10:00:00,22.2,22.28,22.2,22.23,475600.0,20.0424,20.1146,20.0424,20.0695,475600.0
2011-07-19 10:10:00,22.23,22.27,22.22,22.24,279600.0,20.0695,20.1056,20.0605,20.0785,279600.0
2011-07-19 10:20:00,22.24,22.28,22.22,22.23,215600.0,20.0785,20.1146,20.0605,20.0695,215600.0
2011-07-19 10:30:00,22.22,22.24,22.19,22.22,232000.0,20.0605,20.0785,20.0334,20.0605,232000.0
2011-07-19 10:40:00,22.22,22.23,22.18,22.19,136400.0,20.0605,20.0695,20.0243,20.0334,136400.0
2011-07-19 10:50:00,22.19,22.21,22.14,22.14,374800.0,20.0334,20.0514,19.9882,19.9882,374800.0
2011-07-19 11:00:00,22.14,22.16,22.11,22.14,235200.0,19.9882,20.0063,19.9611,19.9882,235200.0
2011-07-19 11:10:00,22.14,22.14,22.09,22.1,194800.0,19.9882,19.9882,19.9431,19.9521,194800.0
2011-07-19 11:20:00,22.1,22.11,22.08,22.11,217200.0,19.9521,19.9611,19.9341,19.9611,217200.0
2011-07-19 11:30:00,22.1,22.1,22.05,22.05,294000.0,19.9521,19.9521,19.907,19.907,294000.0
2011-07-19 11:40:00,22.06,22.09,22.06,22.07,110000.0,19.916,19.9431,19.916,19.925,110000.0
2011-07-19 11:50:00,22.08,22.1,22.07,22.09,137200.0,19.9341,19.9521,19.925,19.9431,137200.0
2011-07-19 12:00:00,22.09,22.14,22.08,22.12,252400.0,19.9431,19.9882,19.9341,19.9702,252400.0
2011-07-19 12:10:00,22.13,22.15,22.12,22.15,378000.0,19.9792,19.9973,19.9702,19.9973,378000.0
2011-07-19 12:20:00,22.15,22.16,22.13,22.16,117600.0,19.9973,20.0063,19.9792,20.0063,117600.0
2011-07-19 12:30:00,22.16,22.2,22.16,22.18,262800.0,20.0063,20.0424,20.0063,20.0243,262800.0
2011-07-19 12:40:00,22.18,22.18,22.15,22.16,252800.0,20.0243,20.0243,19.9973,20.0063,252800.0
2011-07-19 12:50:00,22.16,22.2,22.16,22.19,189600.0,20.0063,20.0424,20.0063,20.0334,189600.0
2011-07-19 13:00:00,22.19,22.19,22.16,22.17,161200.0,20.0334,20.0334,20.0063,20.0153,161200.0
2011-07-19 13:10:00,22.16,22.18,22.14,22.18,129200.0,20.0063,20.0243,19.9882,20.0243,129200.0
2011-07-19 13:20:00,22.17,22.17,22.15,22.17,99200.0,20.0153,20.0153,19.9973,20.0153,99200.0
2011-07-19 13:30:00,22.17,22.26,22.17,22.23,365200.0,20.0153,20.0966,20.0153,20.0695,365200.0
2011-07-19 13:40:00,22.23,22.3,22.23,22.26,206000.0,20.0695,20.1327,20.0695,20.0966,206000.0
2011-07-19 13:50:00,22.27,22.28,22.26,22.27,234400.0,20.1056,20.1146,20.0966,20.1056,234400.0
2011-07-19 14:00:00,22.27,22.29,22.25,22.29,151200.0,20.1056,20.1236,20.0875,20.1236,151200.0
2011-07-19 14:10:00,22.29,22.3,22.27,22.28,201600.0,20.1236,20.1327,20.1056,20.1146,201600.0
2011-07-19 14:20:00,22.28,22.28,22.23,22.25,169200.0,20.1146,20.1146,20.0695,20.0875,169200.0
2011-07-19 14:30:00,22.25,22.27,22.25,22.27,121600.0,20.0875,20.1056,20.0875,20.1056,121600.0
2011-07-19 14:40:00,22.27,22.31,22.26,22.31,240000.0,20.1056,20.1417,20.0966,20.1417,240000.0
2011-07-19 14:50:00,22.31,22.32,22.27,22.29,243600.0,20.1417,20.1507,20.1056,20.1236,243600.0
2011-07-19 15:00:00,22.29,22.32,22.28,22.29,227200.0,20.1236,20.1507,20.1146,20.1236,227200.0
2011-07-19 15:10:00,22.29,22.31,22.27,22.28,290800.0,20.1236,20.1417,20.1056,20.1146,290800.0
2011-07-19 15:20:00,22.28,22.3,22.27,22.28,539600.0,20.1146,20.1327,20.1056,20.1146,539600.0
2011-07-19 15:30:00,22.28,22.3,22.26,22.28,372800.0,20.1146,20.1327,20.0966,20.1146,372800.0
2011-07-19 15:40:00,22.28,22.28,22.25,22.25,592800.0,20.1146,20.1146,20.0875,20.0875,592800.0
2011-07-19 15:50:00,22.25,22.31,22.23,22.3,1403200.0,20.0875,20.1417,20.0695,20.1327,1403200.0
2011-07-20 09:30:00,22.37,22.37,22.15,22.19,626800.0,20.1959,20.1959,19.9973,20.0334,626800.0
2011-07-20 09:40:00,22.19,22.23,22.17,22.22,292800.0,20.0334,20.0695,20.0153,20.0605,292800.0
2011-07-20 09:50:00,22.22,22.24,22.2,22.23,274400.0,20.0605,20.0785,20.0424,20.0695,274400.0
2011-07-20 10:00:00,22.22,22.28,22.2,22.23,268000.0,20.0605,20.1146,20.0424,20.0695,268000.0
2011-07-20 10:10:00,22.23,22.24,22.08,22.09,397200.0,20.0695,20.0785,19.9341,19.9431,397200.0
2011-07-20 10:20:00,22.09,22.16,22.08,22.14,360000.0,19.9431,20.0063,19.9341,19.9882,360000.0
2011-07-20 10:30:00,22.15,22.18,22.14,22.18,196800.0,19.9973,20.0243,19.9882,20.0243,196800.0
2011-07-20 10:40:00,22.18,22.21,22.15,22.16,170400.0,20.0243,20.0514,19.9973,20.0063,170400.0
2011-07-20 10:50:00,22.16,22.17,22.1,22.12,345200.0,20.0063,20.0153,19.9521,19.9702,345200.0
2011-07-20 11:00:00,22.13,22.18,22.13,22.17,256000.0,19.9792,20.0243,19.9792,20.0153,256000.0
2011-07-20 11:10:00,22.17,22.2,22.15,22.2,275600.0,20.0153,20.0424,19.9973,20.0424,275600.0
2011-07-20 11:20:00,22.2,22.21,22.18,22.19,210800.0,20.0424,20.0514,20.0243,20.0334,210800.0
2011-07-20 11:30:00,22.19,22.22,22.17,22.22,131200.0,20.0334,20.0605,20.0153,20.0605,131200.0
2011-07-20 11:40:00,22.22,22.23,22.18,22.18,154400.0,20.0605,20.0695,20.0243,20.0243,154400.0
2011-07-20 11:50:00,22.18,22.18,22.12,22.12,186800.0,20.0243,20.0243,19.9702,19.9702,186800.0
2011-07-20 12:00:00,22.12,22.13,22.1,22.1,104400.0,19.9702,19.9792,19.9521,19.9521,104400.0
2011-07-20 12:10:00,22.1,22.12,22.08,22.08,138400.0,19.9521,19.9702,19.9341,19.9341,138400.0
2011-07-20 12:20:00,22.08,22.09,22.06,22.08,201600.0,19.9341,19.9431,19.916,19.9341,201600.0
2011-07-20 12:30:00,22.08,22.11,22.06,22.1,165600.0,19.9341,19.9611,19.916,19.9521,165600.0
2011-07-20 12:40:00,22.1,22.12,22.09,22.11,115200.0,19.9521,19.9702,19.9431,19.9611,115200.0
2011-07-20 12:50:00,22.11,22.17,22.09,22.09,287600.0,19.9611,20.0153,19.9431,19.9431,287600.0
2011-07-20 13:00:00,22.09,22.11,22.09,22.11,146000.0,19.9431,19.9611,19.9431,19.9611,146000.0
2011-07-20 13:10:00,22.11,22.12,22.1,22.11,114000.0,19.9611,19.9702,19.9521,19.9611,114000.0
2011-07-20 13:20:00,22.11,22.15,22.11,22.15,87600.0,19.9611,19.9973,19.9611,19.9973,87600.0
2011-07-20 13:30:00,22.15,22.18,22.15,22.18,132800.0,19.9973,20.0243,19.9973,20.0243,132800.0
2011-07-20 13:40:00,22.18,22.18,22.16,22.17,118800.0,20.0243,20.0243,20.0063,20.0153,118800.0
2011-07-20 13:50:00,22.17,22.17,22.15,22.15,150000.0,20.0153,20.0153,19.9973,19.9973,150000.0
2011-07-20 14:00:00,22.15,22.2,22.15,22.2,124000.0,19.9973,20.0424,19.9973,20.0424,124000.0
2011-07-20 14:10:00,22.2,22.2,22.17,22.18,96400.0,20.0424,20.0424,20.0153,20.0243,96400.0
2011-07-20 14:20:00,22.17,22.17,22.14,22.14,310800.0,20.0153,20.0153,19.9882,19.9882,310800.0
2011-07-20 14:30:00,22.15,22.15,22.12,22.13,160000.0,19.9973,19.9973,19.9702,19.9792,160000.0
2011-07-20 14:40:00,22.13,22.13,22.07,22.08,199600.0,19.9792,19.9792,19.925,19.9341,199600.0
2011-07-20 14:50:00,22.08,22.12,22.08,22.1,135200.0,19.9341,19.9702,19.9341,19.9521,135200.0
2011-07-20 15:00:00,22.1,22.15,22.1,22.15,152800.0,19.9521,19.9973,19.9521,19.9973,152800.0
2011-07-20 15:10:00,22.15,22.17,22.13,22.15,409600.0,19.9973,20.0153,19.9792,19.9973,409600.0
2011-07-20 15:20:00,22.15,22.16,22.12,22.15,249200.0,19.9973,20.0063,19.9702,19.9973,249200.0
2011-07-20 15:30:00,22.15,22.17,22.14,22.17,215200.0,19.9973,20.0153,19.9882,20.0153,215200.0
2011-07-20 15:40:00,22.17,22.18,22.16,22.16,326000.0,20.0153,20.0243,20.0063,20.0063,326000.0
2011-07-20 15:50:00,22.16,22.19,22.15,22.16,641600.0,20.0063,20.0334,19.9973,20.0063,641600.0
2011-07-21 09:30:00,22.26,22.29,22.18,22.24,454000.0,20.0966,20.1236,20.0243,20.0785,454000.0
2011-07-21 09:40:00,22.25,22.37,22.24,22.36,354400.0,20.0875,20.1959,20.0785,20.1868,354400.0
2011-07-21 09:50:00,22.36,22.47,22.35,22.47,593200.0,20.1868,20.2862,20.1778,20.2862,593200.0
2011-07-21 10:00:00,22.47,22.5,22.43,22.49,798400.0,20.2862,20.3132,20.25,20.3042,798400.0
2011-07-21 10:10:00,22.49,22.56,22.47,22.51,1352800.0,20.3042,20.3674,20.2862,20.3223,1352800.0
2011-07-21 10:20:00,22.51,22.58,22.49,22.56,567600.0,20.3223,20.3855,20.3042,20.3674,567600.0
2011-07-21 10:30:00,22.57,22.6,22.55,22.56,337600.0,20.3764,20.4035,20.3584,20.3674,337600.0
2011-07-21 10:40:00,22.56,22.57,22.48,22.49,301200.0,20.3674,20.3764,20.2952,20.3042,301200.0
2011-07-21 10:50:00,22.49,22.49,22.4,22.43,337200.0,20.3042,20.3042,20.223,20.25,337200.0
2011-07-21 11:00:00,22.44,22.45,22.42,22.43,129200.0,20.2591,20.2681,20.241,20.25,129200.0
2011-07-21 11:10:00,22.43,22.45,22.38,22.38,211200.0,20.25,20.2681,20.2049,20.2049,211200.0
2011-07-21 11:20:00,22.38,22.39,22.29,22.3,430000.0,20.2049,20.2139,20.1236,20.1327,430000.0
2011-07-21 11:30:00,22.29,22.31,22.26,22.28,277600.0,20.1236,20.1417,20.0966,20.1146,277600.0
2011-07-21 11:40:00,22.28,22.28,22.19,22.19,461200.0,20.1146,20.1146,20.0334,20.0334,461200.0
2011-07-21 11:50:00,22.19,22.27,22.19,22.27,276400.0,20.0334,20.1056,20.0334,20.1056,276400.0
2011-07-21 12:00:00,22.27,22.32,22.27,22.28,104000.0,20.1056,20.1507,20.1056,20.1146,104000.0
2011-07-21 12:10:00,22.28,22.29,22.23,22.25,101600.0,20.1146,20.1236,20.0695,20.0875,101600.0
2011-07-21 12:20:00,22.25,22.25,22.2,22.21,262400.0,20.0875,20.0875,20.0424,20.0514,262400.0
2011-07-21 12:30:00,22.2,22.25,22.18,22.22,516800.0,20.0424,20.0875,20.0243,20.0605,516800.0
2011-07-21 12:40:00,22.23,22.33,22.22,22.32,502400.0,20.0695,20.1598,20.0605,20.1507,502400.0
2011-07-21 12:50:00,22.33,22.33,22.23,22.26,495600.0,20.1598,20.1598,20.0695,20.0966,495600.0
2011-07-21 13:00:00,22.27,22.32,22.26,22.31,227600.0,20.1056,20.1507,20.0966,20.1417,227600.0
2011-07-21 13:10:00,22.31,22.36,22.31,22.35,183200.0,20.1417,20.1868,20.1417,20.1778,183200.0
2011-07-21 13:20:00,22.36,22.38,22.34,22.37,140800.0,20.1868,20.2049,20.1688,20.1959,140800.0
2011-07-21 13:30:00,22.37,22.37,22.32,22.35,150000.0,20.1959,20.1959,20.1507,20.1778,150000.0
2011-07-21 13:40:00,22.36,22.36,22.29,22.31,302800.0,20.1868,20.1868,20.1236,20.1417,302800.0
2011-07-21 13:50:00,22.31,22.31,22.28,22.28,206800.0,20.1417,20.1417,20.1146,20.1146,206800.0
2011-07-21 14:00:00,22.28,22.29,22.22,22.23,421200.0,20.1146,20.1236,20.0605,20.0695,421200.0
2011-07-21 14:10:00,22.23,22.23,22.17,22.17,381600.0,20.0695,20.0695,20.0153,20.0153,381600.0
2011-07-21 14:20:00,22.17,22.18,22.15,22.16,494800.0,20.0153,20.0243,19.9973,20.0063,494800.0
2011-07-21 14:30:00,22.16,22.16,22.13,22.13,514000.0,20.0063,20.0063,19.9792,19.9792,514000.0
2011-07-21 14:40:00,22.13,22.13,22.07,22.07,729200.0,19.9792,19.9792,19.925,19.925,729200.0
2011-07-21 14:50:00,22.07,22.11,22.04,22.09,758800.0,19.925,19.9611,19.8979,19.9431,758800.0
2011-07-21 15:00:00,22.09,22.16,22.09,22.12,694000.0,19.9431,20.0063,19.9431,19.9702,694000.0
2011-07-21 15:10:00,22.12,22.14,22.09,22.14,688800.0,19.9702,19.9882,19.9431,19.9882,688800.0
2011-07-21 15:20:00,22.14,22.16,22.13,22.16,560000.0,19.9882,20.0063,19.9792,20.0063,560000.0
2011-07-21 15:30:00,22.16,22.16,22.05,22.05,912400.0,20.0063,20.0063,19.907,19.907,912400.0
2011-07-21 15:40:00,22.05,22.09,22.03,22.04,1197200.0,19.907,19.9431,19.8889,19.8979,1197200.0
2011-07-21 15:50:00,22.04,22.06,22.01,22.03,2322000.0,19.8979,19.916,19.8709,19.8889,2322000.0
2011-07-22 09:30:00,22.03,22.22,22.03,22.22,660000.0,19.8889,20.0605,19.8889,20.0605,660000.0
2011-07-22 09:40:00,22.22,22.25,22.2,22.23,296000.0,20.0605,20.0875,20.0424,20.0695,296000.0
2011-07-22 09:50:00,22.24,22.24,22.17,22.17,242400.0,20.0785,20.0785,20.0153,20.0153,242400.0
2011-07-22 10:00:00,22.17,22.18,22.1,22.17,307200.0,20.0153,20.0243,19.9521,20.0153,307200.0
2011-07-22 10:10:00,22.18,22.21,22.17,22.21,225600.0,20.0243,20.0514,20.0153,20.0514,225600.0
2011-07-22 10:20:00,22.2,22.22,22.15,22.18,299200.0,20.0424,20.0605,19.9973,20.0243,299200.0
2011-07-22 10:30:00,22.18,22.29,22.18,22.28,411600.0,20.0243,20.1236,20.0243,20.1146,411600.0
2011-07-22 10:40:00,22.27,22.31,22.26,22.3,166800.0,20.1056,20.1417,20.0966,20.1327,166800.0
2011-07-22 10:50:00,22.3,22.31,22.27,22.28,189600.0,20.1327,20.1417,20.1056,20.1146,189600.0
2011-07-22 11:00:00,22.28,22.29,22.25,22.29,209600.0,20.1146,20.1236,20.0875,20.1236,209600.0
2011-07-22 11:10:00,22.29,22.34,22.29,22.34,172400.0,20.1236,20.1688,20.1236,20.1688,172400.0
2011-07-22 11:20:00,22.33,22.36,22.32,22.35,183200.0,20.1598,20.1868,20.1507,20.1778,183200.0
2011-07-22 11:30:00,22.34,22.38,22.34,22.38,239600.0,20.1688,20.2049,20.1688,20.2049,239600.0
2011-07-22 11:40:00,22.38,22.4,22.36,22.37,125200.0,20.2049,20.223,20.1868,20.1959,125200.0
2011-07-22 11:50:00,22.38,22.42,22.38,22.41,214800.0,20.2049,20.241,20.2049,20.232,214800.0
2011-07-22 12:00:00,22.41,22.45,22.41,22.44,209200.0,20.232,20.2681,20.232,20.2591,209200.0
2011-07-22 12:10:00,22.44,22.44,22.4,22.41,246800.0,20.2591,20.2591,20.223,20.232,246800.0
2011-07-22 12:20:00,22.41,22.42,22.36,22.39,148000.0,20.232,20.241,20.1868,20.2139,148000.0
2011-07-22 12:30:00,22.38,22.39,22.34,22.34,208800.0,20.2049,20.2139,20.1688,20.1688,208800.0
2011-07-22 12:40:00,22.34,22.37,22.34,22.37,81200.0,20.1688,20.1959,20.1688,20.1959,81200.0
2011-07-22 12:50:00,22.37,22.4,22.37,22.38,131200.0,20.1959,20.223,20.1959,20.2049,131200.0
2011-07-22 13:00:00,22.39,22.39,22.35,22.37,111200.0,20.2139,20.2139,20.1778,20.1959,111200.0
2011-07-22 13:10:00,22.37,22.38,22.36,22.37,104800.0,20.1959,20.2049,20.1868,20.1959,104800.0
2011-07-22 13:20:00,22.37,22.38,22.36,22.38,83600.0,20.1959,20.2049,20.1868,20.2049,83600.0
2011-07-22 13:30:00,22.38,22.39,22.37,22.38,138800.0,20.2049,20.2139,20.1959,20.2049,138800.0
2011-07-22 13:40:00,22.38,22.39,22.37,22.38,86800.0,20.2049,20.2139,20.1959,20.2049,86800.0
2011-07-22 13:50:00,22.38,22.39,22.37,22.38,92400.0,20.2049,20.2139,20.1959,20.2049,92400.0
2011-07-22 14:00:00,22.38,22.39,22.36,22.37,201200.0,20.2049,20.2139,20.1868,20.1959,201200.0
2011-07-22 14:10:00,22.37,22.38,22.35,22.37,194000.0,20.1959,20.2049,20.1778,20.1959,194000.0
2011-07-22 14:20:00,22.37,22.37,22.35,22.36,145200.0,20.1959,20.1959,20.1778,20.1868,145200.0
2011-07-22 14:30:00,22.36,22.39,22.36,22.38,192000.0,20.1868,20.2139,20.1868,20.2049,192000.0
2011-07-22 14:40:00,22.38,22.39,22.38,22.38,118000.0,20.2049,20.2139,20.2049,20.2049,118000.0
2011-07-22 14:50:00,22.38,22.4,22.38,22.39,82800.0,20.2049,20.223,20.2049,20.2139,82800.0
2011-07-22 15:00:00,22.39,22.42,22.38,22.39,204000.0,20.2139,20.241,20.2049,20.2139,204000.0
2011-07-22 15:10:00,22.39,22.42,22.37,22.42,276800.0,20.2139,20.241,20.1959,20.241,276800.0
2011-07-22 15:20:00,22.42,22.42,22.38,22.38,200400.0,20.241,20.241,20.2049,20.2049,200400.0
2011-07-22 15:30:00,22.38,22.39,22.34,22.34,285600.0,20.2049,20.2139,20.1688,20.1688,285600.0
2011-07-22 15:40:00,22.34,22.37,22.31,22.36,348000.0,20.1688,20.1959,20.1417,20.1868,348000.0
2011-07-22 15:50:00,22.37,22.39,22.36,22.38,535600.0,20.1959,20.2139,20.1868,20.2049,535600.0
2011-07-25 09:30:00,22.16,22.21,22.09,22.17,489600.0,20.0063,20.0514,19.9431,20.0153,489600.0
2011-07-25 09:40:00,22.16,22.28,22.16,22.18,502000.0,20.0063,20.1146,20.0063,20.0243,502000.0
2011-07-25 09:50:00,22.18,22.23,22.18,22.21,328400.0,20.0243,20.0695,20.0243,20.0514,328400.0
2011-07-25 10:00:00,22.21,22.31,22.18,22.31,705600.0,20.0514,20.1417,20.0243,20.1417,705600.0
2011-07-25 10:10:00,22.31,22.38,22.3,22.37,460800.0,20.1417,20.2049,20.1327,20.1959,460800.0
2011-07-25 10:20:00,22.37,22.48,22.36,22.41,758400.0,20.1959,20.2952,20.1868,20.232,758400.0
2011-07-25 10:30:00,22.41,22.45,22.39,22.41,425200.0,20.232,20.2681,20.2139,20.232,425200.0
2011-07-25 10:40:00,22.41,22.48,22.41,22.48,338400.0,20.232,20.2952,20.232,20.2952,338400.0
2011-07-25 10:50:00,22.47,22.5,22.46,22.5,407200.0,20.2862,20.3132,20.2771,20.3132,407200.0
2011-07-25 11:00:00,22.49,22.56,22.48,22.55,702400.0,20.3042,20.3674,20.2952,20.3584,702400.0
2011-07-25 11:10:00,22.55,22.55,22.46,22.47,303600.0,20.3584,20.3584,20.2771,20.2862,303600.0
2011-07-25 11:20:00,22.46,22.47,22.39,22.41,410800.0,20.2771,20.2862,20.2139,20.232,410800.0
2011-07-25 11:30:00,22.4,22.43,22.39,22.43,246400.0,20.223,20.25,20.2139,20.25,246400.0
2011-07-25 11:40:00,22.43,22.46,22.42,22.43,251600.0,20.25,20.2771,20.241,20.25,251600.0
2011-07-25 11:50:00,22.43,22.45,22.41,22.45,200400.0,20.25,20.2681,20.232,20.2681,200400.0
2011-07-25 12:00:00,22.45,22.5,22.45,22.5,132800.0,20.2681,20.3132,20.2681,20.3132,132800.0
2011-07-25 12:10:00,22.5,22.5,22.46,22.47,157200.0,20.3132,20.3132,20.2771,20.2862,157200.0
2011-07-25 12:20:00,22.47,22.49,22.46,22.48,76800.0,20.2862,20.3042,20.2771,20.2952,76800.0
2011-07-25 12:30:00,22.47,22.5,22.46,22.5,109200.0,20.2862,20.3132,20.2771,20.3132,109200.0
2011-07-25 12:40:00,22.5,22.54,22.49,22.52,338800.0,20.3132,20.3494,20.3042,20.3313,338800.0
2011-07-25 12:50:00,22.52,22.53,22.51,22.52,57200.0,20.3313,20.3403,20.3223,20.3313,57200.0
2011-07-25 13:00:00,22.52,22.54,22.52,22.53,142000.0,20.3313,20.3494,20.3313,20.3403,142000.0
2011-07-25 13:10:00,22.53,22.53,22.51,22.52,181600.0,20.3403,20.3403,20.3223,20.3313,181600.0
2011-07-25 13:20:00,22.53,22.53,22.48,22.49,91600.0,20.3403,20.3403,20.2952,20.3042,91600.0
2011-07-25 13:30:00,22.5,22.52,22.49,22.49,119200.0,20.3132,20.3313,20.3042,20.3042,119200.0
2011-07-25 13:40:00,22.48,22.48,22.44,22.46,178400.0,20.2952,20.2952,20.2591,20.2771,178400.0
2011-07-25 13:50:00,22.46,22.46,22.41,22.41,154400.0,20.2771,20.2771,20.232,20.232,154400.0
2011-07-25 14:00:00,22.41,22.47,22.4,22.46,210400.0,20.232,20.2862,20.223,20.2771,210400.0
2011-07-25 14:10:00,22.46,22.47,22.44,22.45,101200.0,20.2771,20.2862,20.2591,20.2681,101200.0
2011-07-25 14:20:00,22.45,22.46,22.43,22.44,130400.0,20.2681,20.2771,20.25,20.2591,130400.0
2011-07-25 14:30:00,22.44,22.44,22.38,22.39,202400.0,20.2591,20.2591,20.2049,20.2139,202400.0
2011-07-25 14:40:00,22.38,22.41,22.35,22.36,255600.0,20.2049,20.232,20.1778,20.1868,255600.0
2011-07-25 14:50:00,22.36,22.4,22.35,22.36,186000.0,20.1868,20.223,20.1778,20.1868,186000.0
2011-07-25 15:00:00,22.36,22.38,22.31,22.32,442400.0,20.1868,20.2049,20.1417,20.1507,442400.0
2011-07-25 15:10:00,22.32,22.37,22.3,22.36,400000.0,20.1507,20.1959,20.1327,20.1868,400000.0
2011-07-25 15:20:00,22.36,22.36,22.31,22.34,308000.0,20.1868,20.1868,20.1417,20.1688,308000.0
2011-07-25 15:30:00,22.34,22.38,22.33,22.36,318000.0,20.1688,20.2049,20.1598,20.1868,318000.0
2011-07-25 15:40:00,22.36,22.36,22.28,22.29,495600.0,20.1868,20.1868,20.1146,20.1236,495600.0
2011-07-25 15:50:00,22.29,22.29,22.26,22.27,751600.0,20.1236,20.1236,20.0966,20.1056,751600.0
2011-07-26 09:30:00,22.25,22.43,22.25,22.35,341200.0,20.0875,20.25,20.0875,20.1778,341200.0
2011-07-26 09:40:00,22.35,22.38,22.29,22.32,404400.0,20.1778,20.2049,20.1236,20.1507,404400.0
2011-07-26 09:50:00,22.32,22.33,22.18,22.22,237600.0,20.1507,20.1598,20.0243,20.0605,237600.0
2011-07-26 10:00:00,22.23,22.33,22.23,22.31,390400.0,20.0695,20.1598,20.0695,20.1417,390400.0
2011-07-26 10:10:00,22.31,22.35,22.29,22.33,228000.0,20.1417,20.1778,20.1236,20.1598,228000.0
2011-07-26 10:20:00,22.32,22.32,22.28,22.3,321200.0,20.1507,20.1507,20.1146,20.1327,321200.0
2011-07-26 10:30:00,22.3,22.31,22.29,22.3,148000.0,20.1327,20.1417,20.1236,20.1327,148000.0
2011-07-26 10:40:00,22.3,22.39,22.3,22.37,226800.0,20.1327,20.2139,20.1327,20.1959,226800.0
2011-07-26 10:50:00,22.37,22.4,22.33,22.35,215200.0,20.1959,20.223,20.1598,20.1778,215200.0
2011-07-26 11:00:00,22.34,22.4,22.34,22.4,188800.0,20.1688,20.223,20.1688,20.223,188800.0
2011-07-26 11:10:00,22.39,22.45,22.38,22.43,321600.0,20.2139,20.2681,20.2049,20.25,321600.0
2011-07-26 11:20:00,22.43,22.46,22.42,22.44,424400.0,20.25,20.2771,20.241,20.2591,424400.0
2011-07-26 11:30:00,22.44,22.46,22.39,22.4,164400.0,20.2591,20.2771,20.2139,20.223,164400.0
2011-07-26 11:40:00,22.4,22.41,22.38,22.39,103600.0,20.223,20.232,20.2049,20.2139,103600.0
2011-07-26 11:50:00,22.39,22.44,22.38,22.43,116800.0,20.2139,20.2591,20.2049,20.25,116800.0
2011-07-26 12:00:00,22.43,22.43,22.4,22.43,190800.0,20.25,20.25,20.223,20.25,190800.0
2011-07-26 12:10:00,22.43,22.5,22.43,22.49,225200.0,20.25,20.3132,20.25,20.3042,225200.0
2011-07-26 12:20:00,22.49,22.5,22.48,22.48,154000.0,20.3042,20.3132,20.2952,20.2952,154000.0
2011-07-26 12:30:00,22.48,22.48,22.46,22.47,98000.0,20.2952,20.2952,20.2771,20.2862,98000.0
2011-07-26 12:40:00,22.47,22.47,22.44,22.44,139200.0,20.2862,20.2862,20.2591,20.2591,139200.0
2011-07-26 12:50:00,22.43,22.44,22.42,22.42,134000.0,20.25,20.2591,20.241,20.241,134000.0
2011-07-26 13:00:00,22.42,22.42,22.39,22.4,223600.0,20.241,20.241,20.2139,20.223,223600.0
2011-07-26 13:10:00,22.4,22.43,22.39,22.42,377600.0,20.223,20.25,20.2139,20.241,377600.0
2011-07-26 13:20:00,22.42,22.43,22.41,22.42,178800.0,20.241,20.25,20.232,20.241,178800.0
2011-07-26 13:30:00,22.42,22.45,22.42,22.44,226400.0,20.241,20.2681,20.241,20.2591,226400.0
2011-07-26 13:40:00,22.44,22.45,22.4,22.41,204400.0,20.2591,20.2681,20.223,20.232,204400.0
2011-07-26 13:50:00,22.41,22.43,22.37,22.41,261600.0,20.232,20.25,20.1959,20.232,261600.0
2011-07-26 14:00:00,22.4,22.42,22.38,22.39,207200.0,20.223,20.241,20.2049,20.2139,207200.0
2011-07-26 14:10:00,22.39,22.45,22.39,22.44,175600.0,20.2139,20.2681,20.2139,20.2591,175600.0
2011-07-26 14:20:00,22.44,22.45,22.39,22.39,93200.0,20.2591,20.2681,20.2139,20.2139,93200.0
2011-07-26 14:30:00,22.39,22.42,22.39,22.4,117200.0,20.2139,20.241,20.2139,20.223,117200.0
2011-07-26 14:40:00,22.4,22.41,22.37,22.38,191200.0,20.223,20.232,20.1959,20.2049,191200.0
2011-07-26 14:50:00,22.38,22.39,22.33,22.33,148000.0,20.2049,20.2139,20.1598,20.1598,148000.0
2011-07-26 15:00:00,22.33,22.34,22.3,22.31,204800.0,20.1598,20.1688,20.1327,20.1417,204800.0
2011-07-26 15:10:00,22.31,22.33,22.31,22.32,187200.0,20.1417,20.1598,20.1417,20.1507,187200.0
2011-07-26 15:20:00,22.32,22.33,22.31,22.33,472400.0,20.1507,20.1598,20.1417,20.1598,472400.0
2011-07-26 15:30:00,22.33,22.33,22.31,22.31,394400.0,20.1598,20.1598,20.1417,20.1417,394400.0
2011-07-26 15:40:00,22.31,22.32,22.29,22.29,436800.0,20.1417,20.1507,20.1236,20.1236,436800.0
2011-07-26 15:50:00,22.29,22.31,22.27,22.3,787600.0,20.1236,20.1417,20.1056,20.1327,787600.0
2011-07-27 09:30:00,22.08,22.08,21.81,22.01,2425600.0,19.9341,19.9341,19.6903,19.8709,2425600.0
2011-07-27 09:40:00,22.01,22.14,22.0,22.1,634800.0,19.8709,19.9882,19.8618,19.9521,634800.0
2011-07-27 09:50:00,22.09,22.25,22.07,22.24,558800.0,19.9431,20.0875,19.925,20.0785,558800.0
2011-07-27 10:00:00,22.24,22.24,22.12,22.15,671600.0,20.0785,20.0785,19.9702,19.9973,671600.0
2011-07-27 10:10:00,22.15,22.22,22.05,22.05,771600.0,19.9973,20.0605,19.907,19.907,771600.0
2011-07-27 10:20:00,22.05,22.07,22.0,22.02,455200.0,19.907,19.925,19.8618,19.8799,455200.0
2011-07-27 10:30:00,22.02,22.13,22.0,22.09,400000.0,19.8799,19.9792,19.8618,19.9431,400000.0
2011-07-27 10:40:00,22.1,22.1,22.05,22.09,272800.0,19.9521,19.9521,19.907,19.9431,272800.0
2011-07-27 10:50:00,22.09,22.13,22.07,22.12,410000.0,19.9431,19.9792,19.925,19.9702,410000.0
2011-07-27 11:00:00,22.12,22.12,22.05,22.09,1008800.0,19.9702,19.9702,19.907,19.9431,1008800.0
2011-07-27 11:10:00,22.09,22.09,22.03,22.04,320400.0,19.9431,19.9431,19.8889,19.8979,320400.0
2011-07-27 11:20:00,22.04,22.11,22.02,22.1,780000.0,19.8979,19.9611,19.8799,19.9521,780000.0
2011-07-27 11:30:00,22.1,22.15,22.07,22.13,629600.0,19.9521,19.9973,19.925,19.9792,629600.0
2011-07-27 11:40:00,22.12,22.12,22.04,22.05,157600.0,19.9702,19.9702,19.8979,19.907,157600.0
2011-07-27 11:50:00,22.06,22.07,22.03,22.07,205600.0,19.916,19.925,19.8889,19.925,205600.0
2011-07-27 12:00:00,22.06,22.08,22.04,22.04,167600.0,19.916,19.9341,19.8979,19.8979,167600.0
2011-07-27 12:10:00,22.04,22.08,22.04,22.05,162000.0,19.8979,19.9341,19.8979,19.907,162000.0
2011-07-27 12:20:00,22.06,22.06,22.02,22.03,130800.0,19.916,19.916,19.8799,19.8889,130800.0
2011-07-27 12:30:00,22.02,22.05,22.01,22.02,196000.0,19.8799,19.907,19.8709,19.8799,196000.0
2011-07-27 12:40:00,22.03,22.05,22.02,22.03,117200.0,19.8889,19.907,19.8799,19.8889,117200.0
2011-07-27 12:50:00,22.03,22.04,22.0,22.01,211600.0,19.8889,19.8979,19.8618,19.8709,211600.0
2011-07-27 13:00:00,22.01,22.06,22.0,22.06,332800.0,19.8709,19.916,19.8618,19.916,332800.0
2011-07-27 13:10:00,22.06,22.07,22.02,22.03,146400.0,19.916,19.925,19.8799,19.8889,146400.0
2011-07-27 13:20:00,22.03,22.03,22.0,22.01,147600.0,19.8889,19.8889,19.8618,19.8709,147600.0
2011-07-27 13:30:00,22.01,22.02,22.0,22.01,110000.0,19.8709,19.8799,19.8618,19.8709,110000.0
2011-07-27 13:40:00,22.02,22.07,22.0,22.02,329600.0,19.8799,19.925,19.8618,19.8799,329600.0
2011-07-27 13:50:00,22.02,22.04,22.01,22.02,199200.0,19.8799,19.8979,19.8709,19.8799,199200.0
2011-07-27 14:00:00,22.02,22.03,22.0,22.0,470400.0,19.8799,19.8889,19.8618,19.8618,470400.0
2011-07-27 14:10:00,22.0,22.06,22.0,22.02,705200.0,19.8618,19.916,19.8618,19.8799,705200.0
2011-07-27 14:20:00,22.02,22.03,21.99,22.0,621200.0,19.8799,19.8889,19.8528,19.8618,621200.0
2011-07-27 14:30:00,22.0,22.03,21.99,22.0,695600.0,19.8618,19.8889,19.8528,19.8618,695600.0
2011-07-27 14:40:00,22.0,22.04,21.99,22.0,608400.0,19.8618,19.8979,19.8528,19.8618,608400.0
2011-07-27 14:50:00,22.01,22.01,21.98,22.0,399200.0,19.8709,19.8709,19.8438,19.8618,399200.0
2011-07-27 15:00:00,21.99,22.03,21.98,21.99,748800.0,19.8528,19.8889,19.8438,19.8528,748800.0
2011-07-27 15:10:00,21.99,21.99,21.9,21.9,596400.0,19.8528,19.8528,19.7716,19.7716,596400.0
2011-07-27 15:20:00,21.91,21.91,21.85,21.9,762000.0,19.7806,19.7806,19.7264,19.7716,762000.0
2011-07-27 15:30:00,21.9,21.97,21.89,21.97,630400.0,19.7716,19.8348,19.7625,19.8348,630400.0
2011-07-27 15:40:00,21.96,21.97,21.93,21.94,1234800.0,19.8257,19.8348,19.7986,19.8077,1234800.0
2011-07-27 15:50:00,21.94,21.96,21.91,21.95,2187600.0,19.8077,19.8257,19.7806,19.8167,2187600.0
2011-07-28 09:30:00,22.03,22.11,21.85,22.07,1466800.0,19.8889,19.9611,19.7264,19.925,1466800.0
2011-07-28 09:40:00,22.07,22.24,22.07,22.15,1030400.0,19.925,20.0785,19.925,19.9973,1030400.0
2011-07-28 09:50:00,22.15,22.18,21.85,21.87,964800.0,19.9973,20.0243,19.7264,19.7445,964800.0
2011-07-28 10:00:00,21.88,21.96,21.79,21.93,1205600.0,19.7535,19.8257,19.6722,19.7986,1205600.0
2011-07-28 10:10:00,21.93,22.07,21.9,22.04,842000.0,19.7986,19.925,19.7716,19.8979,842000.0
2011-07-28 10:20:00,22.04,22.1,22.0,22.1,419200.0,19.8979,19.9521,19.8618,19.9521,419200.0
2011-07-28 10:30:00,22.1,22.18,22.1,22.18,576800.0,19.9521,20.0243,19.9521,20.0243,576800.0
2011-07-28 10:40:00,22.18,22.23,22.12,22.13,527200.0,20.0243,20.0695,19.9702,19.9792,527200.0
2011-07-28 10:50:00,22.13,22.14,22.07,22.12,308000.0,19.9792,19.9882,19.925,19.9702,308000.0
2011-07-28 11:00:00,22.12,22.14,22.1,22.13,354800.0,19.9702,19.9882,19.9521,19.9792,354800.0
2011-07-28 11:10:00,22.13,22.13,22.09,22.09,458000.0,19.9792,19.9792,19.9431,19.9431,458000.0
2011-07-28 11:20:00,22.09,22.11,22.04,22.05,538400.0,19.9431,19.9611,19.8979,19.907,538400.0
2011-07-28 11:30:00,22.04,22.06,22.04,22.06,280400.0,19.8979,19.916,19.8979,19.916,280400.0
2011-07-28 11:40:00,22.06,22.08,22.02,22.02,474000.0,19.916,19.9341,19.8799,19.8799,474000.0
2011-07-28 11:50:00,22.01,22.02,21.98,21.99,316800.0,19.8709,19.8799,19.8438,19.8528,316800.0
2011-07-28 12:00:00,21.98,22.0,21.97,21.98,303200.0,19.8438,19.8618,19.8348,19.8438,303200.0
2011-07-28 12:10:00,21.98,21.98,21.94,21.95,211200.0,19.8438,19.8438,19.8077,19.8167,211200.0
2011-07-28 12:20:00,21.95,21.95,21.93,21.93,369600.0,19.8167,19.8167,19.7986,19.7986,369600.0
2011-07-28 12:30:00,21.94,21.96,21.93,21.94,204000.0,19.8077,19.8257,19.7986,19.8077,204000.0
2011-07-28 12:40:00,21.94,21.97,21.93,21.97,144400.0,19.8077,19.8348,19.7986,19.8348,144400.0
2011-07-28 12:50:00,21.97,22.03,21.96,22.03,363200.0,19.8348,19.8889,19.8257,19.8889,363200.0
2011-07-28 13:00:00,22.03,22.04,22.01,22.03,230400.0,19.8889,19.8979,19.8709,19.8889,230400.0
2011-07-28 13:10:00,22.03,22.05,22.0,22.0,334400.0,19.8889,19.907,19.8618,19.8618,334400.0
2011-07-28 13:20:00,22.0,22.01,21.98,21.99,240800.0,19.8618,19.8709,19.8438,19.8528,240800.0
2011-07-28 13:30:00,21.99,22.0,21.96,21.98,168400.0,19.8528,19.8618,19.8257,19.8438,168400.0
2011-07-28 13:40:00,21.98,22.0,21.95,21.97,136000.0,19.8438,19.8618,19.8167,19.8348,136000.0
2011-07-28 13:50:00,21.97,21.99,21.95,21.97,115200.0,19.8348,19.8528,19.8167,19.8348,115200.0
2011-07-28 14:00:00,21.97,21.98,21.93,21.93,131600.0,19.8348,19.8438,19.7986,19.7986,131600.0
2011-07-28 14:10:00,21.93,21.93,21.91,21.91,271200.0,19.7986,19.7986,19.7806,19.7806,271200.0
2011-07-28 14:20:00,21.91,21.91,21.83,21.84,240400.0,19.7806,19.7806,19.7084,19.7174,240400.0
2011-07-28 14:30:00,21.84,21.85,21.77,21.78,330800.0,19.7174,19.7264,19.6542,19.6632,330800.0
2011-07-28 14:40:00,21.78,21.86,21.78,21.86,282800.0,19.6632,19.7354,19.6632,19.7354,282800.0
2011-07-28 14:50:00,21.86,21.88,21.84,21.85,210000.0,19.7354,19.7535,19.7174,19.7264,210000.0
2011-07-28 15:00:00,21.85,21.85,21.82,21.84,275600.0,19.7264,19.7264,19.6993,19.7174,275600.0
2011-07-28 15:10:00,21.84,21.86,21.79,21.82,193600.0,19.7174,19.7354,19.6722,19.6993,193600.0
2011-07-28 15:20:00,21.82,21.82,21.73,21.74,443600.0,19.6993,19.6993,19.6181,19.6271,443600.0
2011-07-28 15:30:00,21.74,21.77,21.72,21.75,522000.0,19.6271,19.6542,19.609,19.6361,522000.0
2011-07-28 15:40:00,21.75,21.75,21.67,21.67,906000.0,19.6361,19.6361,19.5639,19.5639,906000.0
2011-07-28 15:50:00,21.67,21.74,21.67,21.73,1112800.0,19.5639,19.6271,19.5639,19.6181,1112800.0
2011-07-29 09:30:00,21.44,21.46,20.9,21.14,1670400.0,19.3563,19.3743,18.8687,19.0854,1670400.0
2011-07-29 09:40:00,21.14,21.26,21.13,21.25,698400.0,19.0854,19.1938,19.0764,19.1847,698400.0
2011-07-29 09:50:00,21.25,21.27,21.18,21.21,753600.0,19.1847,19.2028,19.1215,19.1486,753600.0
2011-07-29 10:00:00,21.21,21.3,21.2,21.27,751200.0,19.1486,19.2299,19.1396,19.2028,751200.0
2011-07-29 10:10:00,21.27,21.32,21.25,21.32,590800.0,19.2028,19.2479,19.1847,19.2479,590800.0
2011-07-29 10:20:00,21.32,21.4,21.32,21.4,564400.0,19.2479,19.3201,19.2479,19.3201,564400.0
2011-07-29 10:30:00,21.4,21.44,21.34,21.4,460800.0,19.3201,19.3563,19.266,19.3201,460800.0
2011-07-29 10:40:00,21.4,21.4,21.31,21.38,403600.0,19.3201,19.3201,19.2389,19.3021,403600.0
2011-07-29 10:50:00,21.38,21.49,21.38,21.46,499600.0,19.3021,19.4014,19.3021,19.3743,499600.0
2011-07-29 11:00:00,21.46,21.55,21.41,21.54,280000.0,19.3743,19.4556,19.3292,19.4465,280000.0
2011-07-29 11:10:00,21.53,21.56,21.47,21.55,419200.0,19.4375,19.4646,19.3833,19.4556,419200.0
2011-07-29 11:20:00,21.55,21.55,21.44,21.45,336800.0,19.4556,19.4556,19.3563,19.3653,336800.0
2011-07-29 11:30:00,21.45,21.49,21.45,21.45,199600.0,19.3653,19.4014,19.3653,19.3653,199600.0
2011-07-29 11:40:00,21.45,21.5,21.44,21.45,201600.0,19.3653,19.4104,19.3563,19.3653,201600.0
2011-07-29 11:50:00,21.45,21.5,21.44,21.45,349200.0,19.3653,19.4104,19.3563,19.3653,349200.0
2011-07-29 12:00:00,21.46,21.49,21.43,21.45,245600.0,19.3743,19.4014,19.3472,19.3653,245600.0
2011-07-29 12:10:00,21.45,21.46,21.39,21.43,243600.0,19.3653,19.3743,19.3111,19.3472,243600.0
2011-07-29 12:20:00,21.42,21.42,21.37,21.39,256400.0,19.3382,19.3382,19.2931,19.3111,256400.0
2011-07-29 12:30:00,21.4,21.43,21.36,21.42,151600.0,19.3201,19.3472,19.284,19.3382,151600.0
2011-07-29 12:40:00,21.41,21.42,21.35,21.35,114400.0,19.3292,19.3382,19.275,19.275,114400.0
2011-07-29 12:50:00,21.36,21.38,21.34,21.37,127200.0,19.284,19.3021,19.266,19.2931,127200.0
2011-07-29 13:00:00,21.37,21.4,21.36,21.4,163200.0,19.2931,19.3201,19.284,19.3201,163200.0
2011-07-29 13:10:00,21.4,21.41,21.39,21.4,324800.0,19.3201,19.3292,19.3111,19.3201,324800.0
2011-07-29 13:20:00,21.4,21.43,21.39,21.4,275600.0,19.3201,19.3472,19.3111,19.3201,275600.0
2011-07-29 13:30:00,21.4,21.42,21.38,21.41,316000.0,19.3201,19.3382,19.3021,19.3292,316000.0
2011-07-29 13:40:00,21.41,21.45,21.41,21.43,288000.0,19.3292,19.3653,19.3292,19.3472,288000.0
2011-07-29 13:50:00,21.43,21.43,21.4,21.4,147200.0,19.3472,19.3472,19.3201,19.3201,147200.0
2011-07-29 14:00:00,21.41,21.51,21.4,21.5,553200.0,19.3292,19.4195,19.3201,19.4104,553200.0
2011-07-29 14:10:00,21.5,21.51,21.47,21.47,195200.0,19.4104,19.4195,19.3833,19.3833,195200.0
2011-07-29 14:20:00,21.47,21.47,21.44,21.45,155600.0,19.3833,19.3833,19.3563,19.3653,155600.0
2011-07-29 14:30:00,21.45,21.52,21.44,21.52,116400.0,19.3653,19.4285,19.3563,19.4285,116400.0
2011-07-29 14:40:00,21.51,21.52,21.48,21.49,133600.0,19.4195,19.4285,19.3924,19.4014,133600.0
2011-07-29 14:50:00,21.49,21.52,21.45,21.45,204800.0,19.4014,19.4285,19.3653,19.3653,204800.0
2011-07-29 15:00:00,21.45,21.49,21.43,21.49,197200.0,19.3653,19.4014,19.3472,19.4014,197200.0
2011-07-29 15:10:00,21.49,21.5,21.47,21.48,250000.0,19.4014,19.4104,19.3833,19.3924,250000.0
2011-07-29 15:20:00,21.48,21.48,21.42,21.43,214000.0,19.3924,19.3924,19.3382,19.3472,214000.0
2011-07-29 15:30:00,21.43,21.45,21.4,21.43,351200.0,19.3472,19.3653,19.3201,19.3472,351200.0
2011-07-29 15:40:00,21.43,21.46,21.36,21.38,672800.0,19.3472,19.3743,19.284,19.3021,672800.0
2011-07-29 15:50:00,21.38,21.46,21.37,21.39,1229600.0,19.3021,19.3743,19.2931,19.3111,1229600.0
2011-08-01 09:30:00,21.75,21.83,21.56,21.7,1228400.0,19.6361,19.7084,19.4646,19.591,1228400.0
2011-08-01 09:40:00,21.7,21.71,21.6,21.63,592000.0,19.591,19.6,19.5007,19.5278,592000.0
2011-08-01 09:50:00,21.61,21.62,21.53,21.59,447200.0,19.5097,19.5188,19.4375,19.4917,447200.0
2011-08-01 10:00:00,21.59,21.59,21.35,21.43,960000.0,19.4917,19.4917,19.275,19.3472,960000.0
2011-08-01 10:10:00,21.43,21.43,21.3,21.34,494000.0,19.3472,19.3472,19.2299,19.266,494000.0
2011-08-01 10:20:00,21.34,21.43,21.32,21.38,515600.0,19.266,19.3472,19.2479,19.3021,515600.0
2011-08-01 10:30:00,21.37,21.49,21.36,21.47,317600.0,19.2931,19.4014,19.284,19.3833,317600.0
2011-08-01 10:40:00,21.47,21.5,21.43,21.46,160800.0,19.3833,19.4104,19.3472,19.3743,160800.0
2011-08-01 10:50:00,21.46,21.49,21.42,21.43,120800.0,19.3743,19.4014,19.3382,19.3472,120800.0
2011-08-01 11:00:00,21.43,21.43,21.34,21.37,264800.0,19.3472,19.3472,19.266,19.2931,264800.0
2011-08-01 11:10:00,21.38,21.39,21.31,21.39,184400.0,19.3021,19.3111,19.2389,19.3111,184400.0
2011-08-01 11:20:00,21.39,21.42,21.38,21.41,107600.0,19.3111,19.3382,19.3021,19.3292,107600.0
2011-08-01 11:30:00,21.39,21.4,21.28,21.33,227200.0,19.3111,19.3201,19.2118,19.257,227200.0
2011-08-01 11:40:00,21.32,21.36,21.29,21.36,394400.0,19.2479,19.284,19.2208,19.284,394400.0
2011-08-01 11:50:00,21.36,21.36,21.29,21.31,213600.0,19.284,19.284,19.2208,19.2389,213600.0
2011-08-01 12:00:00,21.31,21.36,21.3,21.36,190000.0,19.2389,19.284,19.2299,19.284,190000.0
2011-08-01 12:10:00,21.36,21.38,21.33,21.34,208400.0,19.284,19.3021,19.257,19.266,208400.0
2011-08-01 12:20:00,21.34,21.36,21.31,21.36,169200.0,19.266,19.284,19.2389,19.284,169200.0
2011-08-01 12:30:00,21.35,21.36,21.32,21.35,139200.0,19.275,19.284,19.2479,19.275,139200.0
2011-08-01 12:40:00,21.36,21.38,21.33,21.36,250800.0,19.284,19.3021,19.257,19.284,250800.0
2011-08-01 12:50:00,21.36,21.36,21.33,21.34,220800.0,19.284,19.284,19.257,19.266,220800.0
2011-08-01 13:00:00,21.33,21.36,21.33,21.35,315200.0,19.257,19.284,19.257,19.275,315200.0
2011-08-01 13:10:00,21.35,21.36,21.33,21.34,137200.0,19.275,19.284,19.257,19.266,137200.0
2011-08-01 13:20:00,21.35,21.36,21.33,21.33,148800.0,19.275,19.284,19.257,19.257,148800.0
2011-08-01 13:30:00,21.33,21.36,21.33,21.36,110400.0,19.257,19.284,19.257,19.284,110400.0
2011-08-01 13:40:00,21.37,21.38,21.35,21.35,88000.0,19.2931,19.3021,19.275,19.275,88000.0
2011-08-01 13:50:00,21.35,21.36,21.34,21.34,149200.0,19.275,19.284,19.266,19.266,149200.0
2011-08-01 14:00:00,21.34,21.35,21.29,21.3,211200.0,19.266,19.275,19.2208,19.2299,211200.0
2011-08-01 14:10:00,21.29,21.31,21.27,21.3,188000.0,19.2208,19.2389,19.2028,19.2299,188000.0
2011-08-01 14:20:00,21.29,21.33,21.27,21.28,212400.0,19.2208,19.257,19.2028,19.2118,212400.0
2011-08-01 14:30:00,21.28,21.31,21.27,21.31,150000.0,19.2118,19.2389,19.2028,19.2389,150000.0
2011-08-01 14:40:00,21.31,21.35,21.3,21.34,134400.0,19.2389,19.275,19.2299,19.266,134400.0
2011-08-01 14:50:00,21.34,21.41,21.33,21.41,138400.0,19.266,19.3292,19.257,19.3292,138400.0
2011-08-01 15:00:00,21.41,21.45,21.39,21.41,236400.0,19.3292,19.3653,19.3111,19.3292,236400.0
2011-08-01 15:10:00,21.41,21.42,21.36,21.38,216800.0,19.3292,19.3382,19.284,19.3021,216800.0
2011-08-01 15:20:00,21.38,21.46,21.37,21.45,246800.0,19.3021,19.3743,19.2931,19.3653,246800.0
2011-08-01 15:30:00,21.45,21.47,21.37,21.47,490800.0,19.3653,19.3833,19.2931,19.3833,490800.0
2011-08-01 15:40:00,21.47,21.49,21.42,21.45,658400.0,19.3833,19.4014,19.3382,19.3653,658400.0
2011-08-01 15:50:00,21.45,21.47,21.36,21.42,780400.0,19.3653,19.3833,19.284,19.3382,780400.0
2011-08-02 09:30:00,21.25,21.46,21.21,21.46,542400.0,19.1847,19.3743,19.1486,19.3743,542400.0
2011-08-02 09:40:00,21.47,21.5,21.33,21.37,524400.0,19.3833,19.4104,19.257,19.2931,524400.0
2011-08-02 09:50:00,21.38,21.55,21.36,21.55,376400.0,19.3021,19.4556,19.284,19.4556,376400.0
2011-08-02 10:00:00,21.55,21.56,21.51,21.53,518400.0,19.4556,19.4646,19.4195,19.4375,518400.0
2011-08-02 10:10:00,21.53,21.56,21.52,21.55,205200.0,19.4375,19.4646,19.4285,19.4556,205200.0
2011-08-02 10:20:00,21.54,21.6,21.53,21.55,318800.0,19.4465,19.5007,19.4375,19.4556,318800.0
2011-08-02 10:30:00,21.55,21.57,21.54,21.56,240800.0,19.4556,19.4736,19.4465,19.4646,240800.0
2011-08-02 10:40:00,21.56,21.57,21.54,21.56,184000.0,19.4646,19.4736,19.4465,19.4646,184000.0
2011-08-02 10:50:00,21.55,21.57,21.46,21.48,364400.0,19.4556,19.4736,19.3743,19.3924,364400.0
2011-08-02 11:00:00,21.48,21.49,21.43,21.43,178400.0,19.3924,19.4014,19.3472,19.3472,178400.0
2011-08-02 11:10:00,21.43,21.45,21.38,21.4,283200.0,19.3472,19.3653,19.3021,19.3201,283200.0
2011-08-02 11:20:00,21.4,21.48,21.38,21.47,636000.0,19.3201,19.3924,19.3021,19.3833,636000.0
2011-08-02 11:30:00,21.46,21.49,21.4,21.41,212800.0,19.3743,19.4014,19.3201,19.3292,212800.0
2011-08-02 11:40:00,21.41,21.44,21.38,21.4,265200.0,19.3292,19.3563,19.3021,19.3201,265200.0
2011-08-02 11:50:00,21.4,21.42,21.36,21.39,286000.0,19.3201,19.3382,19.284,19.3111,286000.0
2011-08-02 12:00:00,21.39,21.4,21.36,21.38,119200.0,19.3111,19.3201,19.284,19.3021,119200.0
2011-08-02 12:10:00,21.38,21.43,21.37,21.43,126800.0,19.3021,19.3472,19.2931,19.3472,126800.0
2011-08-02 12:20:00,21.43,21.44,21.41,21.43,212400.0,19.3472,19.3563,19.3292,19.3472,212400.0
2011-08-02 12:30:00,21.43,21.43,21.37,21.4,198000.0,19.3472,19.3472,19.2931,19.3201,198000.0
2011-08-02 12:40:00,21.41,21.42,21.29,21.31,284000.0,19.3292,19.3382,19.2208,19.2389,284000.0
2011-08-02 12:50:00,21.31,21.32,21.25,21.27,350800.0,19.2389,19.2479,19.1847,19.2028,350800.0
2011-08-02 13:00:00,21.27,21.32,21.26,21.31,256800.0,19.2028,19.2479,19.1938,19.2389,256800.0
2011-08-02 13:10:00,21.3,21.3,21.25,21.28,152400.0,19.2299,19.2299,19.1847,19.2118,152400.0
2011-08-02 13:20:00,21.29,21.3,21.26,21.26,167600.0,19.2208,19.2299,19.1938,19.1938,167600.0
2011-08-02 13:30:00,21.26,21.27,21.17,21.21,438800.0,19.1938,19.2028,19.1125,19.1486,438800.0
2011-08-02 13:40:00,21.22,21.24,21.16,21.18,230000.0,19.1576,19.1757,19.1035,19.1215,230000.0
2011-08-02 13:50:00,21.18,21.19,21.11,21.13,473600.0,19.1215,19.1306,19.0583,19.0764,473600.0
2011-08-02 14:00:00,21.13,21.19,21.12,21.15,476000.0,19.0764,19.1306,19.0674,19.0944,476000.0
2011-08-02 14:10:00,21.15,21.19,21.15,21.18,519600.0,19.0944,19.1306,19.0944,19.1215,519600.0
2011-08-02 14:20:00,21.18,21.19,21.13,21.14,272800.0,19.1215,19.1306,19.0764,19.0854,272800.0
2011-08-02 14:30:00,21.15,21.15,21.1,21.12,288400.0,19.0944,19.0944,19.0493,19.0674,288400.0
2011-08-02 14:40:00,21.12,21.14,21.1,21.11,282000.0,19.0674,19.0854,19.0493,19.0583,282000.0
2011-08-02 14:50:00,21.11,21.2,21.11,21.2,304800.0,19.0583,19.1396,19.0583,19.1396,304800.0
2011-08-02 15:00:00,21.2,21.25,21.2,21.21,504400.0,19.1396,19.1847,19.1396,19.1486,504400.0
2011-08-02 15:10:00,21.21,21.22,21.12,21.12,591600.0,19.1486,19.1576,19.0674,19.0674,591600.0
2011-08-02 15:20:00,21.12,21.13,21.02,21.04,644800.0,19.0674,19.0764,18.9771,18.9951,644800.0
2011-08-02 15:30:00,21.04,21.11,21.03,21.08,507600.0,18.9951,19.0583,18.9861,19.0312,507600.0
2011-08-02 15:40:00,21.09,21.09,20.99,20.99,1121600.0,19.0403,19.0403,18.95,18.95,1121600.0
2011-08-02 15:50:00,20.99,21.0,20.89,20.89,2105200.0,18.95,18.959,18.8597,18.8597,2105200.0
2011-08-03 09:30:00,21.13,21.38,21.13,21.2,1274800.0,19.0764,19.3021,19.0764,19.1396,1274800.0
2011-08-03 09:40:00,21.21,21.43,21.18,21.42,1778400.0,19.1486,19.3472,19.1215,19.3382,1778400.0
2011-08-03 09:50:00,21.42,21.47,21.26,21.28,1392000.0,19.3382,19.3833,19.1938,19.2118,1392000.0
2011-08-03 10:00:00,21.28,21.37,21.13,21.2,1433600.0,19.2118,19.2931,19.0764,19.1396,1433600.0
2011-08-03 10:10:00,21.2,21.34,21.2,21.31,726400.0,19.1396,19.266,19.1396,19.2389,726400.0
2011-08-03 10:20:00,21.31,21.31,21.08,21.09,715200.0,19.2389,19.2389,19.0312,19.0403,715200.0
2011-08-03 10:30:00,21.1,21.13,20.95,21.03,820400.0,19.0493,19.0764,18.9139,18.9861,820400.0
2011-08-03 10:40:00,21.03,21.1,20.95,21.0,888000.0,18.9861,19.0493,18.9139,18.959,888000.0
2011-08-03 10:50:00,21.0,21.21,20.98,21.21,662800.0,18.959,19.1486,18.941,19.1486,662800.0
2011-08-03 11:00:00,21.21,21.27,21.18,21.22,581600.0,19.1486,19.2028,19.1215,19.1576,581600.0
2011-08-03 11:10:00,21.22,21.25,21.2,21.21,888400.0,19.1576,19.1847,19.1396,19.1486,888400.0
2011-08-03 11:20:00,21.22,21.35,21.18,21.35,953600.0,19.1576,19.275,19.1215,19.275,953600.0
2011-08-03 11:30:00,21.35,21.36,21.3,21.34,827600.0,19.275,19.284,19.2299,19.266,827600.0
2011-08-03 11:40:00,21.34,21.35,21.23,21.25,668000.0,19.266,19.275,19.1667,19.1847,668000.0
2011-08-03 11:50:00,21.26,21.41,21.26,21.41,566400.0,19.1938,19.3292,19.1938,19.3292,566400.0
2011-08-03 12:00:00,21.41,21.42,21.31,21.36,825600.0,19.3292,19.3382,19.2389,19.284,825600.0
2011-08-03 12:10:00,21.36,21.36,21.21,21.23,361200.0,19.284,19.284,19.1486,19.1667,361200.0
2011-08-03 12:20:00,21.23,21.31,21.21,21.3,551200.0,19.1667,19.2389,19.1486,19.2299,551200.0
2011-08-03 12:30:00,21.3,21.39,21.3,21.38,536800.0,19.2299,19.3111,19.2299,19.3021,536800.0
2011-08-03 12:40:00,21.38,21.39,21.34,21.37,193600.0,19.3021,19.3111,19.266,19.2931,193600.0
2011-08-03 12:50:00,21.37,21.41,21.33,21.38,294000.0,19.2931,19.3292,19.257,19.3021,294000.0
2011-08-03 13:00:00,21.38,21.42,21.33,21.38,328800.0,19.3021,19.3382,19.257,19.3021,328800.0
2011-08-03 13:10:00,21.38,21.41,21.36,21.38,188000.0,19.3021,19.3292,19.284,19.3021,188000.0
2011-08-03 13:20:00,21.38,21.4,21.34,21.38,224800.0,19.3021,19.3201,19.266,19.3021,224800.0
2011-08-03 13:30:00,21.38,21.55,21.37,21.55,633600.0,19.3021,19.4556,19.2931,19.4556,633600.0
2011-08-03 13:40:00,21.55,21.62,21.53,21.58,775600.0,19.4556,19.5188,19.4375,19.4827,775600.0
2011-08-03 13:50:00,21.58,21.58,21.52,21.54,1253600.0,19.4827,19.4827,19.4285,19.4465,1253600.0
2011-08-03 14:00:00,21.55,21.59,21.53,21.56,375200.0,19.4556,19.4917,19.4375,19.4646,375200.0
2011-08-03 14:10:00,21.57,21.64,21.54,21.54,521600.0,19.4736,19.5368,19.4465,19.4465,521600.0
2011-08-03 14:20:00,21.54,21.58,21.47,21.48,512000.0,19.4465,19.4827,19.3833,19.3924,512000.0
2011-08-03 14:30:00,21.49,21.54,21.46,21.48,434000.0,19.4014,19.4465,19.3743,19.3924,434000.0
2011-08-03 14:40:00,21.48,21.58,21.46,21.58,606400.0,19.3924,19.4827,19.3743,19.4827,606400.0
2011-08-03 14:50:00,21.57,21.77,21.55,21.68,1041200.0,19.4736,19.6542,19.4556,19.5729,1041200.0
2011-08-03 15:00:00,21.68,21.72,21.64,21.64,910400.0,19.5729,19.609,19.5368,19.5368,910400.0
2011-08-03 15:10:00,21.64,21.84,21.63,21.84,1416400.0,19.5368,19.7174,19.5278,19.7174,1416400.0
2011-08-03 15:20:00,21.84,21.94,21.81,21.9,1576000.0,19.7174,19.8077,19.6903,19.7716,1576000.0
2011-08-03 15:30:00,21.9,21.92,21.77,21.8,1552400.0,19.7716,19.7896,19.6542,19.6813,1552400.0
2011-08-03 15:40:00,21.8,21.86,21.74,21.75,1512000.0,19.6813,19.7354,19.6271,19.6361,1512000.0
2011-08-03 15:50:00,21.75,21.9,21.74,21.86,2497200.0,19.6361,19.7716,19.6271,19.7354,2497200.0
2011-08-04 09:30:00,21.69,21.7,21.51,21.54,1130800.0,19.582,19.591,19.4195,19.4465,1130800.0
2011-08-04 09:40:00,21.53,21.63,21.38,21.38,923600.0,19.4375,19.5278,19.3021,19.3021,923600.0
2011-08-04 09:50:00,21.38,21.47,21.34,21.42,1162000.0,19.3021,19.3833,19.266,19.3382,1162000.0
2011-08-04 10:00:00,21.42,21.51,21.41,21.43,1176400.0,19.3382,19.4195,19.3292,19.3472,1176400.0
2011-08-04 10:10:00,21.43,21.48,21.36,21.44,916800.0,19.3472,19.3924,19.284,19.3563,916800.0
2011-08-04 10:20:00,21.43,21.63,21.43,21.6,829600.0,19.3472,19.5278,19.3472,19.5007,829600.0
2011-08-04 10:30:00,21.6,21.7,21.58,21.63,704400.0,19.5007,19.591,19.4827,19.5278,704400.0
2011-08-04 10:40:00,21.63,21.64,21.5,21.53,794800.0,19.5278,19.5368,19.4104,19.4375,794800.0
2011-08-04 10:50:00,21.52,21.53,21.33,21.36,870800.0,19.4285,19.4375,19.257,19.284,870800.0
2011-08-04 11:00:00,21.37,21.37,21.26,21.36,899600.0,19.2931,19.2931,19.1938,19.284,899600.0
2011-08-04 11:10:00,21.37,21.4,21.27,21.38,670800.0,19.2931,19.3201,19.2028,19.3021,670800.0
2011-08-04 11:20:00,21.37,21.42,21.25,21.27,538800.0,19.2931,19.3382,19.1847,19.2028,538800.0
2011-08-04 11:30:00,21.27,21.37,21.26,21.31,389200.0,19.2028,19.2931,19.1938,19.2389,389200.0
2011-08-04 11:40:00,21.3,21.31,21.22,21.29,842400.0,19.2299,19.2389,19.1576,19.2208,842400.0
2011-08-04 11:50:00,21.28,21.33,21.24,21.33,748400.0,19.2118,19.257,19.1757,19.257,748400.0
2011-08-04 12:00:00,21.33,21.38,21.26,21.35,846000.0,19.257,19.3021,19.1938,19.275,846000.0
2011-08-04 12:10:00,21.35,21.48,21.35,21.36,820400.0,19.275,19.3924,19.275,19.284,820400.0
2011-08-04 12:20:00,21.36,21.45,21.34,21.41,578400.0,19.284,19.3653,19.266,19.3292,578400.0
2011-08-04 12:30:00,21.41,21.46,21.38,21.44,628000.0,19.3292,19.3743,19.3021,19.3563,628000.0
2011-08-04 12:40:00,21.45,21.53,21.43,21.52,532800.0,19.3653,19.4375,19.3472,19.4285,532800.0
2011-08-04 12:50:00,21.52,21.53,21.45,21.51,661200.0,19.4285,19.4375,19.3653,19.4195,661200.0
2011-08-04 13:00:00,21.51,21.54,21.46,21.47,616400.0,19.4195,19.4465,19.3743,19.3833,616400.0
2011-08-04 13:10:00,21.47,21.49,21.39,21.47,670400.0,19.3833,19.4014,19.3111,19.3833,670400.0
2011-08-04 13:20:00,21.46,21.66,21.46,21.63,830400.0,19.3743,19.5549,19.3743,19.5278,830400.0
2011-08-04 13:30:00,21.63,21.63,21.46,21.49,558400.0,19.5278,19.5278,19.3743,19.4014,558400.0
2011-08-04 13:40:00,21.49,21.52,21.42,21.49,522800.0,19.4014,19.4285,19.3382,19.4014,522800.0
2011-08-04 13:50:00,21.48,21.57,21.47,21.57,592800.0,19.3924,19.4736,19.3833,19.4736,592800.0
2011-08-04 14:00:00,21.57,21.57,21.42,21.44,1300400.0,19.4736,19.4736,19.3382,19.3563,1300400.0
2011-08-04 14:10:00,21.44,21.45,21.31,21.33,1250800.0,19.3563,19.3653,19.2389,19.257,1250800.0
2011-08-04 14:20:00,21.32,21.36,21.25,21.28,724800.0,19.2479,19.284,19.1847,19.2118,724800.0
2011-08-04 14:30:00,21.28,21.41,21.26,21.37,858000.0,19.2118,19.3292,19.1938,19.2931,858000.0
2011-08-04 14:40:00,21.38,21.49,21.36,21.45,608400.0,19.3021,19.4014,19.284,19.3653,608400.0
2011-08-04 14:50:00,21.45,21.5,21.41,21.45,522400.0,19.3653,19.4104,19.3292,19.3653,522400.0
2011-08-04 15:00:00,21.44,21.55,21.4,21.49,614800.0,19.3563,19.4556,19.3201,19.4014,614800.0
2011-08-04 15:10:00,21.49,21.5,21.31,21.32,591600.0,19.4014,19.4104,19.2389,19.2479,591600.0
2011-08-04 15:20:00,21.32,21.36,21.25,21.25,808800.0,19.2479,19.284,19.1847,19.1847,808800.0
2011-08-04 15:30:00,21.25,21.45,21.23,21.4,1971600.0,19.1847,19.3653,19.1667,19.3201,1971600.0
2011-08-04 15:40:00,21.4,21.43,21.29,21.37,2432400.0,19.3201,19.3472,19.2208,19.2931,2432400.0
2011-08-04 15:50:00,21.38,21.38,21.23,21.25,3861600.0,19.3021,19.3021,19.1667,19.1847,3861600.0
2011-08-05 09:30:00,21.34,21.42,21.25,21.3,1110400.0,19.266,19.3382,19.1847,19.2299,1110400.0
2011-08-05 09:40:00,21.29,21.31,21.07,21.09,922400.0,19.2208,19.2389,19.0222,19.0403,922400.0
2011-08-05 09:50:00,21.08,21.08,20.65,20.65,1416000.0,19.0312,19.0312,18.643,18.643,1416000.0
2011-08-05 10:00:00,20.65,20.79,20.61,20.78,1113200.0,18.643,18.7694,18.6069,18.7604,1113200.0
2011-08-05 10:10:00,20.79,20.9,20.66,20.84,949200.0,18.7694,18.8687,18.6521,18.8146,949200.0
2011-08-05 10:20:00,20.84,20.99,20.81,20.95,934800.0,18.8146,18.95,18.7875,18.9139,934800.0
2011-08-05 10:30:00,20.96,20.96,20.81,20.86,571600.0,18.9229,18.9229,18.7875,18.8326,571600.0
2011-08-05 10:40:00,20.86,20.87,20.75,20.81,415600.0,18.8326,18.8417,18.7333,18.7875,415600.0
2011-08-05 10:50:00,20.83,20.87,20.78,20.82,344800.0,18.8055,18.8417,18.7604,18.7965,344800.0
2011-08-05 11:00:00,20.82,20.83,20.73,20.76,368800.0,18.7965,18.8055,18.7153,18.7423,368800.0
2011-08-05 11:10:00,20.76,20.78,20.56,20.6,734400.0,18.7423,18.7604,18.5618,18.5979,734400.0
2011-08-05 11:20:00,20.6,20.8,20.49,20.69,927200.0,18.5979,18.7785,18.4986,18.6792,927200.0
2011-08-05 11:30:00,20.68,20.8,20.66,20.67,510400.0,18.6701,18.7785,18.6521,18.6611,510400.0
2011-08-05 11:40:00,20.67,20.67,20.45,20.47,892400.0,18.6611,18.6611,18.4625,18.4805,892400.0
2011-08-05 11:50:00,20.47,20.53,20.28,20.31,990400.0,18.4805,18.5347,18.309,18.3361,990400.0
2011-08-05 12:00:00,20.31,20.42,20.22,20.41,832000.0,18.3361,18.4354,18.2548,18.4264,832000.0
2011-08-05 12:10:00,20.42,20.86,20.41,20.71,784400.0,18.4354,18.8326,18.4264,18.6972,784400.0
2011-08-05 12:20:00,20.71,20.83,20.6,20.8,996000.0,18.6972,18.8055,18.5979,18.7785,996000.0
2011-08-05 12:30:00,20.8,21.03,20.8,20.98,1045200.0,18.7785,18.9861,18.7785,18.941,1045200.0
2011-08-05 12:40:00,20.98,21.3,20.92,21.24,1119600.0,18.941,19.2299,18.8868,19.1757,1119600.0
2011-08-05 12:50:00,21.23,21.31,21.19,21.2,1008400.0,19.1667,19.2389,19.1306,19.1396,1008400.0
2011-08-05 13:00:00,21.2,21.24,20.94,21.05,834400.0,19.1396,19.1757,18.9049,19.0042,834400.0
2011-08-05 13:10:00,21.05,21.2,21.03,21.2,572800.0,19.0042,19.1396,18.9861,19.1396,572800.0
2011-08-05 13:20:00,21.2,21.22,21.12,21.15,494400.0,19.1396,19.1576,19.0674,19.0944,494400.0
2011-08-05 13:30:00,21.15,21.18,21.05,21.09,424000.0,19.0944,19.1215,19.0042,19.0403,424000.0
2011-08-05 13:40:00,21.09,21.22,21.05,21.2,596000.0,19.0403,19.1576,19.0042,19.1396,596000.0
2011-08-05 13:50:00,21.2,21.3,21.15,21.17,462000.0,19.1396,19.2299,19.0944,19.1125,462000.0
2011-08-05 14:00:00,21.17,21.2,21.0,21.0,639600.0,19.1125,19.1396,18.959,18.959,639600.0
2011-08-05 14:10:00,21.01,21.08,20.96,21.04,269200.0,18.9681,19.0312,18.9229,18.9951,269200.0
2011-08-05 14:20:00,21.05,21.1,20.95,20.99,391200.0,19.0042,19.0493,18.9139,18.95,391200.0
2011-08-05 14:30:00,20.99,21.1,20.94,21.09,436000.0,18.95,19.0493,18.9049,19.0403,436000.0
2011-08-05 14:40:00,21.1,21.1,20.98,20.98,508400.0,19.0493,19.0493,18.941,18.941,508400.0
2011-08-05 14:50:00,20.99,20.99,20.9,20.95,777600.0,18.95,18.95,18.8687,18.9139,777600.0
2011-08-05 15:00:00,20.94,20.98,20.66,20.7,1385200.0,18.9049,18.941,18.6521,18.6882,1385200.0
2011-08-05 15:10:00,20.7,20.86,20.69,20.79,1159200.0,18.6882,18.8326,18.6792,18.7694,1159200.0
2011-08-05 15:20:00,20.79,20.87,20.7,20.71,817600.0,18.7694,18.8417,18.6882,18.6972,817600.0
2011-08-05 15:30:00,20.7,20.9,20.7,20.89,1071600.0,18.6882,18.8687,18.6882,18.8597,1071600.0
2011-08-05 15:40:00,20.89,21.02,20.88,20.88,1420000.0,18.8597,18.9771,18.8507,18.8507,1420000.0
2011-08-05 15:50:00,20.88,20.97,20.84,20.85,1465600.0,18.8507,18.9319,18.8146,18.8236,1465600.0
2011-08-08 09:30:00,20.05,20.21,19.78,20.11,2412400.0,18.1014,18.2458,17.8576,18.1555,2412400.0
2011-08-08 09:40:00,20.11,20.34,20.1,20.27,2397600.0,18.1555,18.3632,18.1465,18.3,2397600.0
2011-08-08 09:50:00,20.27,20.39,20.05,20.36,2101600.0,18.3,18.4083,18.1014,18.3812,2101600.0
2011-08-08 10:00:00,20.38,20.45,20.34,20.4,1667600.0,18.3993,18.4625,18.3632,18.4173,1667600.0
2011-08-08 10:10:00,20.41,20.43,20.34,20.4,986400.0,18.4264,18.4444,18.3632,18.4173,986400.0
2011-08-08 10:20:00,20.39,20.41,20.23,20.27,1052400.0,18.4083,18.4264,18.2639,18.3,1052400.0
2011-08-08 10:30:00,20.26,20.34,20.19,20.26,1562400.0,18.2909,18.3632,18.2277,18.2909,1562400.0
2011-08-08 10:40:00,20.26,20.31,20.22,20.3,1266800.0,18.2909,18.3361,18.2548,18.3271,1266800.0
2011-08-08 10:50:00,20.3,20.31,20.24,20.25,1049600.0,18.3271,18.3361,18.2729,18.2819,1049600.0
2011-08-08 11:00:00,20.25,20.29,20.24,20.27,1175200.0,18.2819,18.318,18.2729,18.3,1175200.0
2011-08-08 11:10:00,20.27,20.39,20.26,20.29,811600.0,18.3,18.4083,18.2909,18.318,811600.0
2011-08-08 11:20:00,20.29,20.33,20.27,20.29,804800.0,18.318,18.3541,18.3,18.318,804800.0
2011-08-08 11:30:00,20.29,20.31,20.26,20.31,1007600.0,18.318,18.3361,18.2909,18.3361,1007600.0
2011-08-08 11:40:00,20.31,20.37,20.28,20.36,677200.0,18.3361,18.3903,18.309,18.3812,677200.0
2011-08-08 11:50:00,20.37,20.39,20.31,20.35,668000.0,18.3903,18.4083,18.3361,18.3722,668000.0
2011-08-08 12:00:00,20.35,20.36,20.29,20.3,858000.0,18.3722,18.3812,18.318,18.3271,858000.0
2011-08-08 12:10:00,20.3,20.33,20.25,20.25,708000.0,18.3271,18.3541,18.2819,18.2819,708000.0
2011-08-08 12:20:00,20.25,20.29,20.15,20.16,642800.0,18.2819,18.318,18.1916,18.2007,642800.0
2011-08-08 12:30:00,20.16,20.2,20.12,20.13,550400.0,18.2007,18.2368,18.1646,18.1736,550400.0
2011-08-08 12:40:00,20.12,20.21,20.11,20.19,813200.0,18.1646,18.2458,18.1555,18.2277,813200.0
2011-08-08 12:50:00,20.19,20.21,20.11,20.11,834000.0,18.2277,18.2458,18.1555,18.1555,834000.0
2011-08-08 13:00:00,20.11,20.13,20.01,20.02,908000.0,18.1555,18.1736,18.0652,18.0743,908000.0
2011-08-08 13:10:00,20.03,20.04,19.92,20.0,958000.0,18.0833,18.0923,17.984,18.0562,958000.0
2011-08-08 13:20:00,20.0,20.08,19.98,20.07,824000.0,18.0562,18.1284,18.0382,18.1194,824000.0
2011-08-08 13:30:00,20.07,20.09,19.96,19.97,689600.0,18.1194,18.1375,18.0201,18.0291,689600.0
2011-08-08 13:40:00,19.97,20.0,19.86,19.91,949200.0,18.0291,18.0562,17.9298,17.975,949200.0
2011-08-08 13:50:00,19.92,20.0,19.76,19.81,1183600.0,17.984,18.0562,17.8395,17.8847,1183600.0
2011-08-08 14:00:00,19.77,19.96,19.76,19.84,1269200.0,17.8486,18.0201,17.8395,17.9118,1269200.0
2011-08-08 14:10:00,19.83,19.9,19.65,19.71,1442400.0,17.9027,17.9659,17.7402,17.7944,1442400.0
2011-08-08 14:20:00,19.72,19.74,19.52,19.68,1644800.0,17.8034,17.8215,17.6229,17.7673,1644800.0
2011-08-08 14:30:00,19.68,19.85,19.63,19.66,1038400.0,17.7673,17.9208,17.7222,17.7493,1038400.0
2011-08-08 14:40:00,19.66,19.76,19.59,19.71,1212400.0,17.7493,17.8395,17.6861,17.7944,1212400.0
2011-08-08 14:50:00,19.72,19.86,19.68,19.85,1513600.0,17.8034,17.9298,17.7673,17.9208,1513600.0
2011-08-08 15:00:00,19.85,19.9,19.8,19.88,2126000.0,17.9208,17.9659,17.8757,17.9479,2126000.0
2011-08-08 15:10:00,19.87,20.18,19.83,20.08,1907600.0,17.9388,18.2187,17.9027,18.1284,1907600.0
2011-08-08 15:20:00,20.08,20.09,19.96,20.0,1674400.0,18.1284,18.1375,18.0201,18.0562,1674400.0
2011-08-08 15:30:00,20.0,20.14,20.0,20.1,2084400.0,18.0562,18.1826,18.0562,18.1465,2084400.0
2011-08-08 15:40:00,20.11,20.13,19.96,19.99,2715200.0,18.1555,18.1736,18.0201,18.0472,2715200.0
2011-08-08 15:50:00,19.99,20.02,19.78,19.8,5298000.0,18.0472,18.0743,17.8576,17.8757,5298000.0
2011-08-09 09:30:00,20.02,20.21,19.83,20.13,2187600.0,18.0743,18.2458,17.9027,18.1736,2187600.0
2011-08-09 09:40:00,20.14,20.25,19.77,19.99,2940800.0,18.1826,18.2819,17.8486,18.0472,2940800.0
2011-08-09 09:50:00,20.0,20.27,20.0,20.21,1506400.0,18.0562,18.3,18.0562,18.2458,1506400.0
2011-08-09 10:00:00,20.23,20.49,20.2,20.47,2110400.0,18.2639,18.4986,18.2368,18.4805,2110400.0
2011-08-09 10:10:00,20.44,20.53,20.34,20.41,838000.0,18.4535,18.5347,18.3632,18.4264,838000.0
2011-08-09 10:20:00,20.41,20.49,20.36,20.46,899600.0,18.4264,18.4986,18.3812,18.4715,899600.0
2011-08-09 10:30:00,20.46,20.56,20.38,20.38,741200.0,18.4715,18.5618,18.3993,18.3993,741200.0
2011-08-09 10:40:00,20.38,20.41,20.29,20.39,1192800.0,18.3993,18.4264,18.318,18.4083,1192800.0
2011-08-09 10:50:00,20.4,20.47,20.35,20.45,1105200.0,18.4173,18.4805,18.3722,18.4625,1105200.0
2011-08-09 11:00:00,20.44,20.46,20.34,20.34,651200.0,18.4535,18.4715,18.3632,18.3632,651200.0
2011-08-09 11:10:00,20.35,20.35,20.26,20.34,502000.0,18.3722,18.3722,18.2909,18.3632,502000.0
2011-08-09 11:20:00,20.33,20.37,20.29,20.37,878800.0,18.3541,18.3903,18.318,18.3903,878800.0
2011-08-09 11:30:00,20.37,20.38,20.25,20.25,576800.0,18.3903,18.3993,18.2819,18.2819,576800.0
2011-08-09 11:40:00,20.25,20.29,20.23,20.25,428400.0,18.2819,18.318,18.2639,18.2819,428400.0
2011-08-09 11:50:00,20.25,20.29,20.19,20.27,696400.0,18.2819,18.318,18.2277,18.3,696400.0
2011-08-09 12:00:00,20.28,20.3,20.21,20.24,1106800.0,18.309,18.3271,18.2458,18.2729,1106800.0
2011-08-09 12:10:00,20.24,20.26,20.17,20.18,515600.0,18.2729,18.2909,18.2097,18.2187,515600.0
2011-08-09 12:20:00,20.18,20.23,20.17,20.18,721200.0,18.2187,18.2639,18.2097,18.2187,721200.0
2011-08-09 12:30:00,20.18,20.27,20.16,20.24,440400.0,18.2187,18.3,18.2007,18.2729,440400.0
2011-08-09 12:40:00,20.23,20.23,20.14,20.15,708000.0,18.2639,18.2639,18.1826,18.1916,708000.0
2011-08-09 12:50:00,20.15,20.15,20.05,20.05,836400.0,18.1916,18.1916,18.1014,18.1014,836400.0
2011-08-09 13:00:00,20.06,20.06,19.98,19.98,1001600.0,18.1104,18.1104,18.0382,18.0382,1001600.0
2011-08-09 13:10:00,19.98,20.01,19.95,19.96,554000.0,18.0382,18.0652,18.0111,18.0201,554000.0
2011-08-09 13:20:00,19.96,19.98,19.92,19.92,616000.0,18.0201,18.0382,17.984,17.984,616000.0
2011-08-09 13:30:00,19.92,19.94,19.9,19.9,1197200.0,17.984,18.002,17.9659,17.9659,1197200.0
2011-08-09 13:40:00,19.9,19.91,19.88,19.89,1569600.0,17.9659,17.975,17.9479,17.9569,1569600.0
2011-08-09 13:50:00,19.89,19.91,19.88,19.88,2078000.0,17.9569,17.975,17.9479,17.9479,2078000.0
2011-08-09 14:00:00,19.88,19.91,19.8,19.8,1912000.0,17.9479,17.975,17.8757,17.8757,1912000.0
2011-08-09 14:10:00,19.81,19.83,19.6,19.68,2131600.0,17.8847,17.9027,17.6951,17.7673,2131600.0
2011-08-09 14:20:00,19.68,19.7,19.03,19.59,3358800.0,17.7673,17.7854,17.1805,17.6861,3358800.0
2011-08-09 14:30:00,19.61,19.68,19.29,19.37,1970000.0,17.7041,17.7673,17.4152,17.4874,1970000.0
2011-08-09 14:40:00,19.38,19.38,19.09,19.3,2360800.0,17.4965,17.4965,17.2347,17.4242,2360800.0
2011-08-09 14:50:00,19.29,19.61,19.29,19.46,1828000.0,17.4152,17.7041,17.4152,17.5687,1828000.0
2011-08-09 15:00:00,19.46,19.71,19.34,19.66,1565200.0,17.5687,17.7944,17.4604,17.7493,1565200.0
2011-08-09 15:10:00,19.65,20.04,19.63,19.98,1378400.0,17.7402,18.0923,17.7222,18.0382,1378400.0
2011-08-09 15:20:00,19.98,20.02,19.87,20.0,860800.0,18.0382,18.0743,17.9388,18.0562,860800.0
2011-08-09 15:30:00,20.0,20.05,19.9,20.04,1013200.0,18.0562,18.1014,17.9659,18.0923,1013200.0
2011-08-09 15:40:00,20.04,20.31,20.01,20.25,1435600.0,18.0923,18.3361,18.0652,18.2819,1435600.0
2011-08-09 15:50:00,20.25,20.69,20.22,20.69,3568000.0,18.2819,18.6792,18.2548,18.6792,3568000.0
2011-08-10 09:30:00,20.32,20.41,19.92,20.22,1731200.0,18.3451,18.4264,17.984,18.2548,1731200.0
2011-08-10 09:40:00,20.22,20.36,20.08,20.31,1037200.0,18.2548,18.3812,18.1284,18.3361,1037200.0
2011-08-10 09:50:00,20.31,20.38,20.15,20.17,1057200.0,18.3361,18.3993,18.1916,18.2097,1057200.0
2011-08-10 10:00:00,20.19,20.29,20.06,20.2,1178800.0,18.2277,18.318,18.1104,18.2368,1178800.0
2011-08-10 10:10:00,20.2,20.2,20.04,20.08,1337600.0,18.2368,18.2368,18.0923,18.1284,1337600.0
2011-08-10 10:20:00,20.08,20.13,19.97,20.1,1166000.0,18.1284,18.1736,18.0291,18.1465,1166000.0
2011-08-10 10:30:00,20.11,20.3,20.02,20.15,1088800.0,18.1555,18.3271,18.0743,18.1916,1088800.0
2011-08-10 10:40:00,20.16,20.17,19.97,20.04,1136000.0,18.2007,18.2097,18.0291,18.0923,1136000.0
2011-08-10 10:50:00,20.02,20.14,19.96,20.1,738400.0,18.0743,18.1826,18.0201,18.1465,738400.0
2011-08-10 11:00:00,20.1,20.1,19.95,20.03,684000.0,18.1465,18.1465,18.0111,18.0833,684000.0
2011-08-10 11:10:00,20.02,20.09,19.96,20.0,401600.0,18.0743,18.1375,18.0201,18.0562,401600.0
2011-08-10 11:20:00,20.0,20.02,19.93,19.95,618400.0,18.0562,18.0743,17.993,18.0111,618400.0
2011-08-10 11:30:00,19.95,20.02,19.91,19.94,677600.0,18.0111,18.0743,17.975,18.002,677600.0
2011-08-10 11:40:00,19.93,19.98,19.9,19.92,806400.0,17.993,18.0382,17.9659,17.984,806400.0
2011-08-10 11:50:00,19.92,20.09,19.9,20.02,486800.0,17.984,18.1375,17.9659,18.0743,486800.0
2011-08-10 12:00:00,20.01,20.06,19.92,20.04,548400.0,18.0652,18.1104,17.984,18.0923,548400.0
2011-08-10 12:10:00,20.04,20.1,20.0,20.07,357600.0,18.0923,18.1465,18.0562,18.1194,357600.0
2011-08-10 12:20:00,20.06,20.08,19.93,19.93,461200.0,18.1104,18.1284,17.993,17.993,461200.0
2011-08-10 12:30:00,19.93,19.97,19.91,19.93,600000.0,17.993,18.0291,17.975,17.993,600000.0
2011-08-10 12:40:00,19.93,19.99,19.91,19.96,474400.0,17.993,18.0472,17.975,18.0201,474400.0
2011-08-10 12:50:00,19.95,20.07,19.95,20.06,386800.0,18.0111,18.1194,18.0111,18.1104,386800.0
2011-08-10 13:00:00,20.06,20.11,20.01,20.04,518800.0,18.1104,18.1555,18.0652,18.0923,518800.0
2011-08-10 13:10:00,20.05,20.09,19.95,19.96,356800.0,18.1014,18.1375,18.0111,18.0201,356800.0
2011-08-10 13:20:00,19.96,20.0,19.91,19.94,1078800.0,18.0201,18.0562,17.975,18.002,1078800.0
2011-08-10 13:30:00,19.94,20.0,19.92,19.95,808000.0,18.002,18.0562,17.984,18.0111,808000.0
2011-08-10 13:40:00,19.95,20.1,19.94,20.06,425600.0,18.0111,18.1465,18.002,18.1104,425600.0
2011-08-10 13:50:00,20.05,20.14,20.02,20.11,611200.0,18.1014,18.1826,18.0743,18.1555,611200.0
2011-08-10 14:00:00,20.11,20.22,20.02,20.21,841200.0,18.1555,18.2548,18.0743,18.2458,841200.0
2011-08-10 14:10:00,20.21,20.36,20.19,20.25,1103200.0,18.2458,18.3812,18.2277,18.2819,1103200.0
2011-08-10 14:20:00,20.25,20.31,20.16,20.25,833600.0,18.2819,18.3361,18.2007,18.2819,833600.0
2011-08-10 14:30:00,20.24,20.33,20.21,20.25,657200.0,18.2729,18.3541,18.2458,18.2819,657200.0
2011-08-10 14:40:00,20.25,20.34,20.21,20.27,479200.0,18.2819,18.3632,18.2458,18.3,479200.0
2011-08-10 14:50:00,20.27,20.27,20.14,20.16,550400.0,18.3,18.3,18.1826,18.2007,550400.0
2011-08-10 15:00:00,20.14,20.18,19.98,20.0,536800.0,18.1826,18.2187,18.0382,18.0562,536800.0
2011-08-10 15:10:00,20.0,20.05,19.94,20.0,778800.0,18.0562,18.1014,18.002,18.0562,778800.0
2011-08-10 15:20:00,20.0,20.12,19.99,20.0,737200.0,18.0562,18.1646,18.0472,18.0562,737200.0
2011-08-10 15:30:00,20.01,20.05,19.99,20.04,1600000.0,18.0652,18.1014,18.0472,18.0923,1600000.0
2011-08-10 15:40:00,20.05,20.11,20.0,20.09,1765600.0,18.1014,18.1555,18.0562,18.1375,1765600.0
2011-08-10 15:50:00,20.1,20.1,19.75,19.8,3971600.0,18.1465,18.1465,17.8305,17.8757,3971600.0
2011-08-11 09:30:00,20.04,20.5,19.93,20.39,1472800.0,18.0923,18.5076,17.993,18.4083,1472800.0
2011-08-11 09:40:00,20.37,20.42,20.19,20.27,744800.0,18.3903,18.4354,18.2277,18.3,744800.0
2011-08-11 09:50:00,20.26,20.26,19.98,20.1,589200.0,18.2909,18.2909,18.0382,18.1465,589200.0
2011-08-11 10:00:00,20.11,20.37,20.09,20.3,949200.0,18.1555,18.3903,18.1375,18.3271,949200.0
2011-08-11 10:10:00,20.3,20.52,20.21,20.48,1253600.0,18.3271,18.5257,18.2458,18.4896,1253600.0
2011-08-11 10:20:00,20.47,20.72,20.44,20.67,1247600.0,18.4805,18.7062,18.4535,18.6611,1247600.0
2011-08-11 10:30:00,20.68,20.78,20.59,20.72,1661600.0,18.6701,18.7604,18.5889,18.7062,1661600.0
2011-08-11 10:40:00,20.73,20.83,20.69,20.81,1388000.0,18.7153,18.8055,18.6792,18.7875,1388000.0
2011-08-11 10:50:00,20.81,20.86,20.75,20.79,722400.0,18.7875,18.8326,18.7333,18.7694,722400.0
2011-08-11 11:00:00,20.77,20.81,20.7,20.77,708000.0,18.7514,18.7875,18.6882,18.7514,708000.0
2011-08-11 11:10:00,20.76,20.8,20.64,20.71,883200.0,18.7423,18.7785,18.634,18.6972,883200.0
2011-08-11 11:20:00,20.72,20.74,20.58,20.68,784800.0,18.7062,18.7243,18.5798,18.6701,784800.0
2011-08-11 11:30:00,20.68,20.73,20.65,20.71,663600.0,18.6701,18.7153,18.643,18.6972,663600.0
2011-08-11 11:40:00,20.71,20.75,20.68,20.74,239600.0,18.6972,18.7333,18.6701,18.7243,239600.0
2011-08-11 11:50:00,20.75,20.75,20.69,20.69,140400.0,18.7333,18.7333,18.6792,18.6792,140400.0
2011-08-11 12:00:00,20.68,20.74,20.61,20.7,266000.0,18.6701,18.7243,18.6069,18.6882,266000.0
2011-08-11 12:10:00,20.71,20.72,20.62,20.63,336000.0,18.6972,18.7062,18.616,18.625,336000.0
2011-08-11 12:20:00,20.62,20.65,20.55,20.55,388000.0,18.616,18.643,18.5528,18.5528,388000.0
2011-08-11 12:30:00,20.55,20.63,20.54,20.61,295600.0,18.5528,18.625,18.5437,18.6069,295600.0
2011-08-11 12:40:00,20.6,20.72,20.59,20.66,490800.0,18.5979,18.7062,18.5889,18.6521,490800.0
2011-08-11 12:50:00,20.67,20.93,20.67,20.87,578400.0,18.6611,18.8958,18.6611,18.8417,578400.0
2011-08-11 13:00:00,20.86,20.9,20.8,20.86,510000.0,18.8326,18.8687,18.7785,18.8326,510000.0
2011-08-11 13:10:00,20.87,20.94,20.8,20.82,354000.0,18.8417,18.9049,18.7785,18.7965,354000.0
2011-08-11 13:20:00,20.79,20.81,20.74,20.78,376000.0,18.7694,18.7875,18.7243,18.7604,376000.0
2011-08-11 13:30:00,20.78,20.87,20.76,20.77,390400.0,18.7604,18.8417,18.7423,18.7514,390400.0
2011-08-11 13:40:00,20.77,20.81,20.72,20.77,702800.0,18.7514,18.7875,18.7062,18.7514,702800.0
2011-08-11 13:50:00,20.77,20.84,20.71,20.83,489600.0,18.7514,18.8146,18.6972,18.8055,489600.0
2011-08-11 14:00:00,20.84,20.97,20.8,20.93,517600.0,18.8146,18.9319,18.7785,18.8958,517600.0
2011-08-11 14:10:00,20.94,21.06,20.94,21.06,711600.0,18.9049,19.0132,18.9049,19.0132,711600.0
2011-08-11 14:20:00,21.06,21.16,21.05,21.12,1018800.0,19.0132,19.1035,19.0042,19.0674,1018800.0
2011-08-11 14:30:00,21.12,21.13,20.97,21.0,742000.0,19.0674,19.0764,18.9319,18.959,742000.0
2011-08-11 14:40:00,21.0,21.06,20.98,21.03,621600.0,18.959,19.0132,18.941,18.9861,621600.0
2011-08-11 14:50:00,21.03,21.25,20.98,21.21,1030000.0,18.9861,19.1847,18.941,19.1486,1030000.0
2011-08-11 15:00:00,21.2,21.26,21.14,21.19,972000.0,19.1396,19.1938,19.0854,19.1306,972000.0
2011-08-11 15:10:00,21.19,21.3,21.18,21.27,1004400.0,19.1306,19.2299,19.1215,19.2028,1004400.0
2011-08-11 15:20:00,21.26,21.41,21.24,21.41,1480400.0,19.1938,19.3292,19.1757,19.3292,1480400.0
2011-08-11 15:30:00,21.41,21.42,21.26,21.29,1721200.0,19.3292,19.3382,19.1938,19.2208,1721200.0
2011-08-11 15:40:00,21.28,21.3,21.13,21.14,1677200.0,19.2118,19.2299,19.0764,19.0854,1677200.0
2011-08-11 15:50:00,21.15,21.22,21.05,21.09,3219200.0,19.0944,19.1576,19.0042,19.0403,3219200.0
2011-08-12 09:30:00,21.28,21.39,21.2,21.31,654800.0,19.2118,19.3111,19.1396,19.2389,654800.0
2011-08-12 09:40:00,21.27,21.45,21.24,21.28,590800.0,19.2028,19.3653,19.1757,19.2118,590800.0
2011-08-12 09:50:00,21.26,21.3,20.93,21.06,678000.0,19.1938,19.2299,18.8958,19.0132,678000.0
2011-08-12 10:00:00,21.07,21.18,21.0,21.05,640000.0,19.0222,19.1215,18.959,19.0042,640000.0
2011-08-12 10:10:00,21.06,21.09,20.93,20.95,628400.0,19.0132,19.0403,18.8958,18.9139,628400.0
2011-08-12 10:20:00,20.94,21.01,20.88,20.9,527600.0,18.9049,18.9681,18.8507,18.8687,527600.0
2011-08-12 10:30:00,20.9,21.06,20.9,21.03,435200.0,18.8687,19.0132,18.8687,18.9861,435200.0
2011-08-12 10:40:00,21.04,21.05,20.91,20.94,278800.0,18.9951,19.0042,18.8778,18.9049,278800.0
2011-08-12 10:50:00,20.94,21.0,20.86,20.98,254000.0,18.9049,18.959,18.8326,18.941,254000.0
2011-08-12 11:00:00,20.99,21.04,20.91,21.02,165600.0,18.95,18.9951,18.8778,18.9771,165600.0
2011-08-12 11:10:00,21.02,21.09,20.97,21.02,258000.0,18.9771,19.0403,18.9319,18.9771,258000.0
2011-08-12 11:20:00,21.02,21.02,20.88,20.92,552800.0,18.9771,18.9771,18.8507,18.8868,552800.0
2011-08-12 11:30:00,20.92,21.1,20.89,21.05,350800.0,18.8868,19.0493,18.8597,19.0042,350800.0
2011-08-12 11:40:00,21.05,21.11,20.98,21.01,611200.0,19.0042,19.0583,18.941,18.9681,611200.0
2011-08-12 11:50:00,21.02,21.07,20.99,21.04,704000.0,18.9771,19.0222,18.95,18.9951,704000.0
2011-08-12 12:00:00,21.04,21.06,21.03,21.06,240400.0,18.9951,19.0132,18.9861,19.0132,240400.0
2011-08-12 12:10:00,21.06,21.06,21.01,21.01,364800.0,19.0132,19.0132,18.9681,18.9681,364800.0
2011-08-12 12:20:00,21.02,21.03,20.93,20.98,524800.0,18.9771,18.9861,18.8958,18.941,524800.0
2011-08-12 12:30:00,20.98,21.06,20.98,21.06,431600.0,18.941,19.0132,18.941,19.0132,431600.0
2011-08-12 12:40:00,21.06,21.07,20.99,20.99,180800.0,19.0132,19.0222,18.95,18.95,180800.0
2011-08-12 12:50:00,21.0,21.1,20.99,21.1,352400.0,18.959,19.0493,18.95,19.0493,352400.0
2011-08-12 13:00:00,21.1,21.11,21.07,21.08,264800.0,19.0493,19.0583,19.0222,19.0312,264800.0
2011-08-12 13:10:00,21.08,21.11,21.04,21.09,124800.0,19.0312,19.0583,18.9951,19.0403,124800.0
2011-08-12 13:20:00,21.09,21.13,21.07,21.12,193600.0,19.0403,19.0764,19.0222,19.0674,193600.0
2011-08-12 13:30:00,21.11,21.25,21.11,21.21,439200.0,19.0583,19.1847,19.0583,19.1486,439200.0
2011-08-12 13:40:00,21.21,21.24,21.17,21.18,213600.0,19.1486,19.1757,19.1125,19.1215,213600.0
2011-08-12 13:50:00,21.18,21.18,21.1,21.14,139200.0,19.1215,19.1215,19.0493,19.0854,139200.0
2011-08-12 14:00:00,21.14,21.17,21.13,21.16,130400.0,19.0854,19.1125,19.0764,19.1035,130400.0
2011-08-12 14:10:00,21.16,21.16,21.01,21.05,266400.0,19.1035,19.1035,18.9681,19.0042,266400.0
2011-08-12 14:20:00,21.05,21.07,20.95,21.06,285200.0,19.0042,19.0222,18.9139,19.0132,285200.0
2011-08-12 14:30:00,21.05,21.06,20.93,20.94,303600.0,19.0042,19.0132,18.8958,18.9049,303600.0
2011-08-12 14:40:00,20.94,21.05,20.94,21.03,229200.0,18.9049,19.0042,18.9049,18.9861,229200.0
2011-08-12 14:50:00,21.03,21.06,20.96,21.0,245200.0,18.9861,19.0132,18.9229,18.959,245200.0
2011-08-12 15:00:00,21.01,21.07,21.0,21.02,228000.0,18.9681,19.0222,18.959,18.9771,228000.0
2011-08-12 15:10:00,21.01,21.03,20.98,21.0,321600.0,18.9681,18.9861,18.941,18.959,321600.0
2011-08-12 15:20:00,21.0,21.06,20.96,20.97,405200.0,18.959,19.0132,18.9229,18.9319,405200.0
2011-08-12 15:30:00,20.98,20.99,20.89,20.93,592400.0,18.941,18.95,18.8597,18.8958,592400.0
2011-08-12 15:40:00,20.93,20.97,20.89,20.93,688800.0,18.8958,18.9319,18.8597,18.8958,688800.0
2011-08-12 15:50:00,20.94,20.98,20.92,20.96,907600.0,18.9049,18.941,18.8868,18.9229,907600.0
2011-08-15 09:30:00,21.28,21.38,21.18,21.28,1044400.0,19.2118,19.3021,19.1215,19.2118,1044400.0
2011-08-15 09:40:00,21.28,21.41,21.28,21.41,794400.0,19.2118,19.3292,19.2118,19.3292,794400.0
2011-08-15 09:50:00,21.41,21.49,21.36,21.39,926000.0,19.3292,19.4014,19.284,19.3111,926000.0
2011-08-15 10:00:00,21.39,21.43,21.34,21.39,374400.0,19.3111,19.3472,19.266,19.3111,374400.0
2011-08-15 10:10:00,21.38,21.47,21.36,21.45,308000.0,19.3021,19.3833,19.284,19.3653,308000.0
2011-08-15 10:20:00,21.46,21.56,21.45,21.55,748400.0,19.3743,19.4646,19.3653,19.4556,748400.0
2011-08-15 10:30:00,21.54,21.55,21.47,21.51,357200.0,19.4465,19.4556,19.3833,19.4195,357200.0
2011-08-15 10:40:00,21.51,21.51,21.41,21.42,273200.0,19.4195,19.4195,19.3292,19.3382,273200.0
2011-08-15 10:50:00,21.42,21.43,21.36,21.38,389600.0,19.3382,19.3472,19.284,19.3021,389600.0
2011-08-15 11:00:00,21.38,21.39,21.32,21.32,390800.0,19.3021,19.3111,19.2479,19.2479,390800.0
2011-08-15 11:10:00,21.32,21.34,21.23,21.23,420400.0,19.2479,19.266,19.1667,19.1667,420400.0
2011-08-15 11:20:00,21.23,21.23,21.13,21.18,442400.0,19.1667,19.1667,19.0764,19.1215,442400.0
2011-08-15 11:30:00,21.18,21.19,21.13,21.16,248800.0,19.1215,19.1306,19.0764,19.1035,248800.0
2011-08-15 11:40:00,21.16,21.25,21.16,21.24,336000.0,19.1035,19.1847,19.1035,19.1757,336000.0
2011-08-15 11:50:00,21.24,21.28,21.24,21.25,170400.0,19.1757,19.2118,19.1757,19.1847,170400.0
2011-08-15 12:00:00,21.25,21.28,21.21,21.22,374000.0,19.1847,19.2118,19.1486,19.1576,374000.0
2011-08-15 12:10:00,21.22,21.26,21.21,21.25,252800.0,19.1576,19.1938,19.1486,19.1847,252800.0
2011-08-15 12:20:00,21.26,21.31,21.24,21.27,228000.0,19.1938,19.2389,19.1757,19.2028,228000.0
2011-08-15 12:30:00,21.27,21.28,21.25,21.27,210800.0,19.2028,19.2118,19.1847,19.2028,210800.0
2011-08-15 12:40:00,21.26,21.28,21.25,21.25,211200.0,19.1938,19.2118,19.1847,19.1847,211200.0
2011-08-15 12:50:00,21.26,21.31,21.26,21.28,164800.0,19.1938,19.2389,19.1938,19.2118,164800.0
2011-08-15 13:00:00,21.28,21.3,21.25,21.29,176400.0,19.2118,19.2299,19.1847,19.2208,176400.0
2011-08-15 13:10:00,21.3,21.3,21.24,21.3,234800.0,19.2299,19.2299,19.1757,19.2299,234800.0
2011-08-15 13:20:00,21.31,21.36,21.3,21.36,218400.0,19.2389,19.284,19.2299,19.284,218400.0
2011-08-15 13:30:00,21.36,21.37,21.27,21.3,237600.0,19.284,19.2931,19.2028,19.2299,237600.0
2011-08-15 13:40:00,21.3,21.33,21.29,21.3,164800.0,19.2299,19.257,19.2208,19.2299,164800.0
2011-08-15 13:50:00,21.3,21.3,21.25,21.26,398800.0,19.2299,19.2299,19.1847,19.1938,398800.0
2011-08-15 14:00:00,21.26,21.29,21.23,21.25,450000.0,19.1938,19.2208,19.1667,19.1847,450000.0
2011-08-15 14:10:00,21.25,21.29,21.24,21.28,238800.0,19.1847,19.2208,19.1757,19.2118,238800.0
2011-08-15 14:20:00,21.27,21.34,21.26,21.32,480400.0,19.2028,19.266,19.1938,19.2479,480400.0
2011-08-15 14:30:00,21.32,21.36,21.27,21.29,270000.0,19.2479,19.284,19.2028,19.2208,270000.0
2011-08-15 14:40:00,21.29,21.39,21.28,21.38,258000.0,19.2208,19.3111,19.2118,19.3021,258000.0
2011-08-15 14:50:00,21.39,21.39,21.35,21.37,349600.0,19.3111,19.3111,19.275,19.2931,349600.0
2011-08-15 15:00:00,21.37,21.44,21.37,21.44,350400.0,19.2931,19.3563,19.2931,19.3563,350400.0
2011-08-15 15:10:00,21.44,21.47,21.42,21.45,280400.0,19.3563,19.3833,19.3382,19.3653,280400.0
2011-08-15 15:20:00,21.45,21.48,21.38,21.39,496400.0,19.3653,19.3924,19.3021,19.3111,496400.0
2011-08-15 15:30:00,21.39,21.41,21.37,21.39,702800.0,19.3111,19.3292,19.2931,19.3111,702800.0
2011-08-15 15:40:00,21.4,21.43,21.38,21.39,846800.0,19.3201,19.3472,19.3021,19.3111,846800.0
2011-08-15 15:50:00,21.4,21.47,21.36,21.46,1588400.0,19.3201,19.3833,19.284,19.3743,1588400.0
2011-08-16 09:30:00,21.25,21.49,21.15,21.48,785600.0,19.1847,19.4014,19.0944,19.3924,785600.0
2011-08-16 09:40:00,21.48,21.56,21.4,21.51,986400.0,19.3924,19.4646,19.3201,19.4195,986400.0
2011-08-16 09:50:00,21.51,21.56,21.38,21.45,765200.0,19.4195,19.4646,19.3021,19.3653,765200.0
2011-08-16 10:00:00,21.45,21.46,21.34,21.43,689600.0,19.3653,19.3743,19.266,19.3472,689600.0
2011-08-16 10:10:00,21.43,21.45,21.39,21.42,435600.0,19.3472,19.3653,19.3111,19.3382,435600.0
2011-08-16 10:20:00,21.42,21.46,21.39,21.44,318400.0,19.3382,19.3743,19.3111,19.3563,318400.0
2011-08-16 10:30:00,21.45,21.47,21.42,21.46,325200.0,19.3653,19.3833,19.3382,19.3743,325200.0
2011-08-16 10:40:00,21.46,21.47,21.39,21.44,353200.0,19.3743,19.3833,19.3111,19.3563,353200.0
2011-08-16 10:50:00,21.44,21.48,21.41,21.43,322400.0,19.3563,19.3924,19.3292,19.3472,322400.0
2011-08-16 11:00:00,21.43,21.43,21.39,21.4,223200.0,19.3472,19.3472,19.3111,19.3201,223200.0
2011-08-16 11:10:00,21.4,21.4,21.34,21.35,248400.0,19.3201,19.3201,19.266,19.275,248400.0
2011-08-16 11:20:00,21.35,21.39,21.34,21.39,237200.0,19.275,19.3111,19.266,19.3111,237200.0
2011-08-16 11:30:00,21.39,21.41,21.35,21.4,390400.0,19.3111,19.3292,19.275,19.3201,390400.0
2011-08-16 11:40:00,21.4,21.48,21.39,21.47,322000.0,19.3201,19.3924,19.3111,19.3833,322000.0
2011-08-16 11:50:00,21.47,21.47,21.41,21.43,370000.0,19.3833,19.3833,19.3292,19.3472,370000.0
2011-08-16 12:00:00,21.43,21.48,21.4,21.48,328000.0,19.3472,19.3924,19.3201,19.3924,328000.0
2011-08-16 12:10:00,21.48,21.51,21.36,21.39,846400.0,19.3924,19.4195,19.284,19.3111,846400.0
2011-08-16 12:20:00,21.39,21.42,21.25,21.27,651600.0,19.3111,19.3382,19.1847,19.2028,651600.0
2011-08-16 12:30:00,21.27,21.35,21.22,21.35,567600.0,19.2028,19.275,19.1576,19.275,567600.0
2011-08-16 12:40:00,21.35,21.4,21.33,21.38,426400.0,19.275,19.3201,19.257,19.3021,426400.0
2011-08-16 12:50:00,21.38,21.43,21.37,21.42,610000.0,19.3021,19.3472,19.2931,19.3382,610000.0
2011-08-16 13:00:00,21.42,21.42,21.19,21.24,640000.0,19.3382,19.3382,19.1306,19.1757,640000.0
2011-08-16 13:10:00,21.24,21.28,21.21,21.24,382400.0,19.1757,19.2118,19.1486,19.1757,382400.0
2011-08-16 13:20:00,21.24,21.28,21.23,21.27,338000.0,19.1757,19.2118,19.1667,19.2028,338000.0
2011-08-16 13:30:00,21.27,21.33,21.26,21.3,233200.0,19.2028,19.257,19.1938,19.2299,233200.0
2011-08-16 13:40:00,21.3,21.31,21.26,21.3,191200.0,19.2299,19.2389,19.1938,19.2299,191200.0
2011-08-16 13:50:00,21.3,21.4,21.3,21.37,368800.0,19.2299,19.3201,19.2299,19.2931,368800.0
2011-08-16 14:00:00,21.37,21.41,21.37,21.38,276800.0,19.2931,19.3292,19.2931,19.3021,276800.0
2011-08-16 14:10:00,21.38,21.45,21.38,21.42,318400.0,19.3021,19.3653,19.3021,19.3382,318400.0
2011-08-16 14:20:00,21.42,21.44,21.39,21.41,230400.0,19.3382,19.3563,19.3111,19.3292,230400.0
2011-08-16 14:30:00,21.42,21.42,21.36,21.39,329600.0,19.3382,19.3382,19.284,19.3111,329600.0
2011-08-16 14:40:00,21.38,21.42,21.37,21.41,314800.0,19.3021,19.3382,19.2931,19.3292,314800.0
2011-08-16 14:50:00,21.42,21.43,21.35,21.39,614000.0,19.3382,19.3472,19.275,19.3111,614000.0
2011-08-16 15:00:00,21.39,21.49,21.38,21.49,547600.0,19.3111,19.4014,19.3021,19.4014,547600.0
2011-08-16 15:10:00,21.49,21.5,21.45,21.5,474000.0,19.4014,19.4104,19.3653,19.4104,474000.0
2011-08-16 15:20:00,21.5,21.56,21.47,21.56,648000.0,19.4104,19.4646,19.3833,19.4646,648000.0
2011-08-16 15:30:00,21.56,21.56,21.52,21.55,575200.0,19.4646,19.4646,19.4285,19.4556,575200.0
2011-08-16 15:40:00,21.55,21.59,21.51,21.55,962800.0,19.4556,19.4917,19.4195,19.4556,962800.0
2011-08-16 15:50:00,21.54,21.55,21.45,21.45,925600.0,19.4465,19.4556,19.3653,19.3653,925600.0
2011-08-17 09:30:00,21.49,21.53,21.38,21.4,504800.0,19.4361,19.4722,19.3366,19.3547,504800.0
2011-08-17 09:40:00,21.4,21.47,21.33,21.45,402400.0,19.3547,19.418,19.2913,19.3999,402400.0
2011-08-17 09:50:00,21.46,21.47,21.39,21.46,369200.0,19.4089,19.418,19.3456,19.4089,369200.0
2011-08-17 10:00:00,21.47,21.54,21.45,21.53,378400.0,19.418,19.4813,19.3999,19.4722,378400.0
2011-08-17 10:10:00,21.53,21.55,21.42,21.47,278400.0,19.4722,19.4903,19.3727,19.418,278400.0
2011-08-17 10:20:00,21.46,21.48,21.38,21.48,182800.0,19.4089,19.427,19.3366,19.427,182800.0
2011-08-17 10:30:00,21.47,21.47,21.39,21.41,146800.0,19.418,19.418,19.3456,19.3637,146800.0
2011-08-17 10:40:00,21.41,21.43,21.36,21.39,172800.0,19.3637,19.3818,19.3185,19.3456,172800.0
2011-08-17 10:50:00,21.39,21.39,21.29,21.3,259200.0,19.3456,19.3456,19.2552,19.2642,259200.0
2011-08-17 11:00:00,21.29,21.35,21.29,21.34,220800.0,19.2552,19.3094,19.2552,19.3004,220800.0
2011-08-17 11:10:00,21.34,21.38,21.3,21.33,266800.0,19.3004,19.3366,19.2642,19.2913,266800.0
2011-08-17 11:20:00,21.33,21.37,21.32,21.36,211200.0,19.2913,19.3275,19.2823,19.3185,211200.0
2011-08-17 11:30:00,21.37,21.38,21.32,21.35,250000.0,19.3275,19.3366,19.2823,19.3094,250000.0
2011-08-17 11:40:00,21.35,21.38,21.32,21.35,489200.0,19.3094,19.3366,19.2823,19.3094,489200.0
2011-08-17 11:50:00,21.35,21.36,21.08,21.08,1963200.0,19.3094,19.3185,19.0652,19.0652,1963200.0
2011-08-17 12:00:00,21.08,21.08,20.89,20.97,1450800.0,19.0652,19.0652,18.8934,18.9658,1450800.0
2011-08-17 12:10:00,20.97,20.99,20.9,20.95,622400.0,18.9658,18.9838,18.9024,18.9477,622400.0
2011-08-17 12:20:00,20.95,21.04,20.95,21.02,480400.0,18.9477,19.0291,18.9477,19.011,480400.0
2011-08-17 12:30:00,21.02,21.06,21.01,21.05,250000.0,19.011,19.0471,19.0019,19.0381,250000.0
2011-08-17 12:40:00,21.05,21.07,21.02,21.06,293200.0,19.0381,19.0562,19.011,19.0471,293200.0
2011-08-17 12:50:00,21.06,21.08,20.96,20.98,310800.0,19.0471,19.0652,18.9567,18.9748,310800.0
2011-08-17 13:00:00,20.97,20.99,20.94,20.97,282000.0,18.9658,18.9838,18.9386,18.9658,282000.0
2011-08-17 13:10:00,20.97,21.03,20.97,21.03,145600.0,18.9658,19.02,18.9658,19.02,145600.0
2011-08-17 13:20:00,21.03,21.04,20.94,20.96,270000.0,19.02,19.0291,18.9386,18.9567,270000.0
2011-08-17 13:30:00,20.96,20.98,20.93,20.96,188000.0,18.9567,18.9748,18.9296,18.9567,188000.0
2011-08-17 13:40:00,20.95,20.95,20.83,20.86,684000.0,18.9477,18.9477,18.8391,18.8663,684000.0
2011-08-17 13:50:00,20.86,20.89,20.85,20.86,374000.0,18.8663,18.8934,18.8572,18.8663,374000.0
2011-08-17 14:00:00,20.86,20.9,20.86,20.86,412800.0,18.8663,18.9024,18.8663,18.8663,412800.0
2011-08-17 14:10:00,20.86,20.92,20.86,20.92,358800.0,18.8663,18.9205,18.8663,18.9205,358800.0
2011-08-17 14:20:00,20.92,20.94,20.86,20.86,492400.0,18.9205,18.9386,18.8663,18.8663,492400.0
2011-08-17 14:30:00,20.86,20.89,20.85,20.88,340400.0,18.8663,18.8934,18.8572,18.8844,340400.0
2011-08-17 14:40:00,20.88,20.89,20.86,20.87,448400.0,18.8844,18.8934,18.8663,18.8753,448400.0
2011-08-17 14:50:00,20.87,20.91,20.86,20.89,459200.0,18.8753,18.9115,18.8663,18.8934,459200.0
2011-08-17 15:00:00,20.9,20.93,20.86,20.92,587200.0,18.9024,18.9296,18.8663,18.9205,587200.0
2011-08-17 15:10:00,20.92,20.99,20.92,20.99,624800.0,18.9205,18.9838,18.9205,18.9838,624800.0
2011-08-17 15:20:00,20.99,20.99,20.92,20.93,574800.0,18.9838,18.9838,18.9205,18.9296,574800.0
2011-08-17 15:30:00,20.93,20.94,20.9,20.93,549600.0,18.9296,18.9386,18.9024,18.9296,549600.0
2011-08-17 15:40:00,20.93,21.0,20.92,21.0,781200.0,18.9296,18.9929,18.9205,18.9929,781200.0
2011-08-17 15:50:00,21.0,21.03,20.96,21.0,1274400.0,18.9929,19.02,18.9567,18.9929,1274400.0
2011-08-18 09:30:00,20.39,20.49,20.31,20.49,1135200.0,18.4412,18.5316,18.3688,18.5316,1135200.0
2011-08-18 09:40:00,20.49,20.56,20.45,20.48,526000.0,18.5316,18.5949,18.4955,18.5226,526000.0
2011-08-18 09:50:00,20.49,20.69,20.49,20.56,574800.0,18.5316,18.7125,18.5316,18.5949,574800.0
2011-08-18 10:00:00,20.55,20.56,20.2,20.26,1213200.0,18.5859,18.5949,18.2693,18.3236,1213200.0
2011-08-18 10:10:00,20.26,20.32,20.19,20.27,546400.0,18.3236,18.3779,18.2603,18.3327,546400.0
2011-08-18 10:20:00,20.26,20.41,20.23,20.31,704000.0,18.3236,18.4593,18.2965,18.3688,704000.0
2011-08-18 10:30:00,20.31,20.31,20.19,20.22,342000.0,18.3688,18.3688,18.2603,18.2874,342000.0
2011-08-18 10:40:00,20.22,20.25,20.15,20.23,326000.0,18.2874,18.3146,18.2241,18.2965,326000.0
2011-08-18 10:50:00,20.23,20.28,20.2,20.25,448000.0,18.2965,18.3417,18.2693,18.3146,448000.0
2011-08-18 11:00:00,20.25,20.27,20.15,20.17,414400.0,18.3146,18.3327,18.2241,18.2422,414400.0
2011-08-18 11:10:00,20.17,20.2,20.14,20.17,381200.0,18.2422,18.2693,18.2151,18.2422,381200.0
2011-08-18 11:20:00,20.17,20.25,20.14,20.25,915200.0,18.2422,18.3146,18.2151,18.3146,915200.0
2011-08-18 11:30:00,20.25,20.32,20.24,20.25,926800.0,18.3146,18.3779,18.3055,18.3146,926800.0
2011-08-18 11:40:00,20.25,20.35,20.23,20.33,711600.0,18.3146,18.405,18.2965,18.3869,711600.0
2011-08-18 11:50:00,20.33,20.33,20.24,20.26,207200.0,18.3869,18.3869,18.3055,18.3236,207200.0
2011-08-18 12:00:00,20.27,20.28,20.2,20.25,330000.0,18.3327,18.3417,18.2693,18.3146,330000.0
2011-08-18 12:10:00,20.24,20.3,20.22,20.27,449600.0,18.3055,18.3598,18.2874,18.3327,449600.0
2011-08-18 12:20:00,20.27,20.29,20.22,20.26,450000.0,18.3327,18.3507,18.2874,18.3236,450000.0
2011-08-18 12:30:00,20.27,20.31,20.26,20.31,1224800.0,18.3327,18.3688,18.3236,18.3688,1224800.0
2011-08-18 12:40:00,20.31,20.38,20.3,20.35,706400.0,18.3688,18.4321,18.3598,18.405,706400.0
2011-08-18 12:50:00,20.34,20.34,20.29,20.31,251200.0,18.396,18.396,18.3507,18.3688,251200.0
2011-08-18 13:00:00,20.3,20.32,20.23,20.24,224000.0,18.3598,18.3779,18.2965,18.3055,224000.0
2011-08-18 13:10:00,20.25,20.29,20.23,20.28,346400.0,18.3146,18.3507,18.2965,18.3417,346400.0
2011-08-18 13:20:00,20.28,20.29,20.25,20.25,332000.0,18.3417,18.3507,18.3146,18.3146,332000.0
2011-08-18 13:30:00,20.25,20.25,20.13,20.15,359200.0,18.3146,18.3146,18.206,18.2241,359200.0
2011-08-18 13:40:00,20.15,20.24,20.14,20.22,754400.0,18.2241,18.3055,18.2151,18.2874,754400.0
2011-08-18 13:50:00,20.22,20.25,20.16,20.18,490400.0,18.2874,18.3146,18.2332,18.2513,490400.0
2011-08-18 14:00:00,20.19,20.27,20.17,20.22,795600.0,18.2603,18.3327,18.2422,18.2874,795600.0
2011-08-18 14:10:00,20.22,20.23,20.16,20.18,580000.0,18.2874,18.2965,18.2332,18.2513,580000.0
2011-08-18 14:20:00,20.19,20.26,20.18,20.22,540400.0,18.2603,18.3236,18.2513,18.2874,540400.0
2011-08-18 14:30:00,20.22,20.24,20.16,20.21,390000.0,18.2874,18.3055,18.2332,18.2784,390000.0
2011-08-18 14:40:00,20.21,20.21,20.16,20.17,300000.0,18.2784,18.2784,18.2332,18.2422,300000.0
2011-08-18 14:50:00,20.17,20.18,20.08,20.08,378400.0,18.2422,18.2513,18.1608,18.1608,378400.0
2011-08-18 15:00:00,20.08,20.11,20.03,20.11,678400.0,18.1608,18.1879,18.1156,18.1879,678400.0
2011-08-18 15:10:00,20.11,20.15,20.08,20.11,485200.0,18.1879,18.2241,18.1608,18.1879,485200.0
2011-08-18 15:20:00,20.11,20.11,20.06,20.1,969600.0,18.1879,18.1879,18.1427,18.1789,969600.0
2011-08-18 15:30:00,20.1,20.12,20.03,20.06,1032000.0,18.1789,18.197,18.1156,18.1427,1032000.0
2011-08-18 15:40:00,20.06,20.08,19.99,20.06,1757200.0,18.1427,18.1608,18.0794,18.1427,1757200.0
2011-08-18 15:50:00,20.06,20.2,20.06,20.07,3520000.0,18.1427,18.2693,18.1427,18.1518,3520000.0
2011-08-19 09:30:00,19.83,20.07,19.83,20.0,2840400.0,17.9347,18.1518,17.9347,18.0885,2840400.0
2011-08-19 09:40:00,20.02,20.13,19.98,20.07,608400.0,18.1065,18.206,18.0704,18.1518,608400.0
2011-08-19 09:50:00,20.06,20.34,20.01,20.32,618800.0,18.1427,18.396,18.0975,18.3779,618800.0
2011-08-19 10:00:00,20.31,20.39,20.27,20.33,945600.0,18.3688,18.4412,18.3327,18.3869,945600.0
2011-08-19 10:10:00,20.33,20.41,20.23,20.29,717600.0,18.3869,18.4593,18.2965,18.3507,717600.0
2011-08-19 10:20:00,20.29,20.42,20.2,20.4,775600.0,18.3507,18.4683,18.2693,18.4502,775600.0
2011-08-19 10:30:00,20.39,20.42,20.23,20.25,692000.0,18.4412,18.4683,18.2965,18.3146,692000.0
2011-08-19 10:40:00,20.25,20.3,20.17,20.29,330400.0,18.3146,18.3598,18.2422,18.3507,330400.0
2011-08-19 10:50:00,20.29,20.34,20.23,20.26,234000.0,18.3507,18.396,18.2965,18.3236,234000.0
2011-08-19 11:00:00,20.27,20.3,20.14,20.14,303200.0,18.3327,18.3598,18.2151,18.2151,303200.0
2011-08-19 11:10:00,20.14,20.2,20.11,20.16,525200.0,18.2151,18.2693,18.1879,18.2332,525200.0
2011-08-19 11:20:00,20.16,20.25,20.11,20.17,564800.0,18.2332,18.3146,18.1879,18.2422,564800.0
2011-08-19 11:30:00,20.18,20.25,20.15,20.17,883600.0,18.2513,18.3146,18.2241,18.2422,883600.0
2011-08-19 11:40:00,20.17,20.23,20.11,20.23,1394800.0,18.2422,18.2965,18.1879,18.2965,1394800.0
2011-08-19 11:50:00,20.23,20.28,20.15,20.23,732400.0,18.2965,18.3417,18.2241,18.2965,732400.0
2011-08-19 12:00:00,20.23,20.25,20.13,20.14,604400.0,18.2965,18.3146,18.206,18.2151,604400.0
2011-08-19 12:10:00,20.14,20.15,20.05,20.08,606400.0,18.2151,18.2241,18.1337,18.1608,606400.0
2011-08-19 12:20:00,20.08,20.09,20.0,20.09,239600.0,18.1608,18.1699,18.0885,18.1699,239600.0
2011-08-19 12:30:00,20.1,20.13,20.03,20.03,349600.0,18.1789,18.206,18.1156,18.1156,349600.0
2011-08-19 12:40:00,20.04,20.09,20.03,20.09,227200.0,18.1246,18.1699,18.1156,18.1699,227200.0
2011-08-19 12:50:00,20.09,20.11,20.05,20.06,192800.0,18.1699,18.1879,18.1337,18.1427,192800.0
2011-08-19 13:00:00,20.06,20.1,20.03,20.1,460400.0,18.1427,18.1789,18.1156,18.1789,460400.0
2011-08-19 13:10:00,20.1,20.13,20.07,20.08,270800.0,18.1789,18.206,18.1518,18.1608,270800.0
2011-08-19 13:20:00,20.09,20.11,20.04,20.07,301200.0,18.1699,18.1879,18.1246,18.1518,301200.0
2011-08-19 13:30:00,20.07,20.08,19.98,20.0,1188800.0,18.1518,18.1608,18.0704,18.0885,1188800.0
2011-08-19 13:40:00,20.0,20.04,19.98,20.03,617600.0,18.0885,18.1246,18.0704,18.1156,617600.0
2011-08-19 13:50:00,20.03,20.03,19.99,20.0,337200.0,18.1156,18.1156,18.0794,18.0885,337200.0
2011-08-19 14:00:00,20.0,20.04,19.98,20.0,902000.0,18.0885,18.1246,18.0704,18.0885,902000.0
2011-08-19 14:10:00,20.0,20.01,19.99,19.99,1173200.0,18.0885,18.0975,18.0794,18.0794,1173200.0
2011-08-19 14:20:00,19.99,20.02,19.97,20.01,1328400.0,18.0794,18.1065,18.0613,18.0975,1328400.0
2011-08-19 14:30:00,20.01,20.04,19.99,20.02,722800.0,18.0975,18.1246,18.0794,18.1065,722800.0
2011-08-19 14:40:00,20.03,20.04,19.97,20.0,870800.0,18.1156,18.1246,18.0613,18.0885,870800.0
2011-08-19 14:50:00,19.99,20.04,19.98,20.01,734800.0,18.0794,18.1246,18.0704,18.0975,734800.0
2011-08-19 15:00:00,20.01,20.04,19.98,20.01,706400.0,18.0975,18.1246,18.0704,18.0975,706400.0
2011-08-19 15:10:00,20.02,20.04,19.98,20.0,690400.0,18.1065,18.1246,18.0704,18.0885,690400.0
2011-08-19 15:20:00,20.01,20.03,20.0,20.02,810800.0,18.0975,18.1156,18.0885,18.1065,810800.0
2011-08-19 15:30:00,20.01,20.03,19.99,20.01,1000400.0,18.0975,18.1156,18.0794,18.0975,1000400.0
2011-08-19 15:40:00,20.01,20.07,19.99,20.05,976000.0,18.0975,18.1518,18.0794,18.1337,976000.0
2011-08-19 15:50:00,20.05,20.07,19.88,19.9,2170400.0,18.1337,18.1518,17.9799,17.998,2170400.0
2011-08-22 09:30:00,20.31,20.38,20.05,20.09,618800.0,18.3688,18.4321,18.1337,18.1699,618800.0
2011-08-22 09:40:00,20.08,20.12,20.03,20.1,463200.0,18.1608,18.197,18.1156,18.1789,463200.0
2011-08-22 09:50:00,20.1,20.11,20.01,20.05,460400.0,18.1789,18.1879,18.0975,18.1337,460400.0
2011-08-22 10:00:00,20.06,20.09,20.02,20.03,262000.0,18.1427,18.1699,18.1065,18.1156,262000.0
2011-08-22 10:10:00,20.03,20.05,19.95,20.0,607200.0,18.1156,18.1337,18.0432,18.0885,607200.0
2011-08-22 10:20:00,20.0,20.04,19.98,20.02,563200.0,18.0885,18.1246,18.0704,18.1065,563200.0
2011-08-22 10:30:00,20.02,20.04,19.99,20.01,343200.0,18.1065,18.1246,18.0794,18.0975,343200.0
2011-08-22 10:40:00,20.01,20.05,19.99,20.04,321200.0,18.0975,18.1337,18.0794,18.1246,321200.0
2011-08-22 10:50:00,20.04,20.09,19.99,20.0,357200.0,18.1246,18.1699,18.0794,18.0885,357200.0
2011-08-22 11:00:00,20.0,20.02,19.98,20.02,592400.0,18.0885,18.1065,18.0704,18.1065,592400.0
2011-08-22 11:10:00,20.02,20.02,19.96,20.0,500000.0,18.1065,18.1065,18.0523,18.0885,500000.0
2011-08-22 11:20:00,20.0,20.01,19.97,20.0,539200.0,18.0885,18.0975,18.0613,18.0885,539200.0
2011-08-22 11:30:00,20.0,20.01,19.89,19.9,500000.0,18.0885,18.0975,17.989,17.998,500000.0
2011-08-22 11:40:00,19.9,19.91,19.85,19.88,394800.0,17.998,18.0071,17.9528,17.9799,394800.0
2011-08-22 11:50:00,19.88,19.91,19.81,19.9,452000.0,17.9799,18.0071,17.9166,17.998,452000.0
2011-08-22 12:00:00,19.91,20.02,19.9,20.01,386400.0,18.0071,18.1065,17.998,18.0975,386400.0
2011-08-22 12:10:00,20.02,20.04,19.99,20.03,272000.0,18.1065,18.1246,18.0794,18.1156,272000.0
2011-08-22 12:20:00,20.03,20.05,19.97,19.98,261200.0,18.1156,18.1337,18.0613,18.0704,261200.0
2011-08-22 12:30:00,19.98,20.02,19.95,20.02,624400.0,18.0704,18.1065,18.0432,18.1065,624400.0
2011-08-22 12:40:00,20.02,20.08,20.0,20.07,262800.0,18.1065,18.1608,18.0885,18.1518,262800.0
2011-08-22 12:50:00,20.07,20.18,20.05,20.18,286400.0,18.1518,18.2513,18.1337,18.2513,286400.0
2011-08-22 13:00:00,20.17,20.22,20.14,20.2,377600.0,18.2422,18.2874,18.2151,18.2693,377600.0
2011-08-22 13:10:00,20.2,20.21,20.09,20.1,430400.0,18.2693,18.2784,18.1699,18.1789,430400.0
2011-08-22 13:20:00,20.1,20.1,19.99,19.99,480000.0,18.1789,18.1789,18.0794,18.0794,480000.0
2011-08-22 13:30:00,19.99,20.02,19.91,19.97,400800.0,18.0794,18.1065,18.0071,18.0613,400800.0
2011-08-22 13:40:00,19.97,20.01,19.95,20.0,546800.0,18.0613,18.0975,18.0432,18.0885,546800.0
2011-08-22 13:50:00,20.0,20.02,19.97,20.0,518800.0,18.0885,18.1065,18.0613,18.0885,518800.0
2011-08-22 14:00:00,20.0,20.06,19.98,20.0,321600.0,18.0885,18.1427,18.0704,18.0885,321600.0
2011-08-22 14:10:00,20.01,20.09,20.01,20.02,398800.0,18.0975,18.1699,18.0975,18.1065,398800.0
2011-08-22 14:20:00,20.02,20.03,19.97,20.0,378000.0,18.1065,18.1156,18.0613,18.0885,378000.0
2011-08-22 14:30:00,20.0,20.02,19.98,19.99,444400.0,18.0885,18.1065,18.0704,18.0794,444400.0
2011-08-22 14:40:00,20.0,20.04,19.99,20.01,331200.0,18.0885,18.1246,18.0794,18.0975,331200.0
2011-08-22 14:50:00,20.01,20.03,19.98,20.0,546800.0,18.0975,18.1156,18.0704,18.0885,546800.0
2011-08-22 15:00:00,20.0,20.05,20.0,20.01,462000.0,18.0885,18.1337,18.0885,18.0975,462000.0
2011-08-22 15:10:00,20.01,20.08,20.0,20.05,342800.0,18.0975,18.1608,18.0885,18.1337,342800.0
2011-08-22 15:20:00,20.05,20.11,20.04,20.07,555200.0,18.1337,18.1879,18.1246,18.1518,555200.0
2011-08-22 15:30:00,20.06,20.09,20.06,20.07,655200.0,18.1427,18.1699,18.1427,18.1518,655200.0
2011-08-22 15:40:00,20.07,20.1,20.01,20.03,794800.0,18.1518,18.1789,18.0975,18.1156,794800.0
2011-08-22 15:50:00,20.02,20.03,19.91,19.95,1184800.0,18.1065,18.1156,18.0071,18.0432,1184800.0
2011-08-23 09:30:00,20.06,20.1,19.95,19.96,700000.0,18.1427,18.1789,18.0432,18.0523,700000.0
2011-08-23 09:40:00,19.96,20.05,19.95,20.02,892400.0,18.0523,18.1337,18.0432,18.1065,892400.0
2011-08-23 09:50:00,20.02,20.07,19.99,20.03,681200.0,18.1065,18.1518,18.0794,18.1156,681200.0
2011-08-23 10:00:00,20.03,20.24,19.99,20.24,854800.0,18.1156,18.3055,18.0794,18.3055,854800.0
2011-08-23 10:10:00,20.25,20.31,20.22,20.26,411200.0,18.3146,18.3688,18.2874,18.3236,411200.0
2011-08-23 10:20:00,20.27,20.37,20.27,20.36,452400.0,18.3327,18.4231,18.3327,18.4141,452400.0
2011-08-23 10:30:00,20.36,20.37,20.33,20.36,296000.0,18.4141,18.4231,18.3869,18.4141,296000.0
2011-08-23 10:40:00,20.37,20.46,20.37,20.45,582800.0,18.4231,18.5045,18.4231,18.4955,582800.0
2011-08-23 10:50:00,20.46,20.5,20.38,20.45,735200.0,18.5045,18.5407,18.4321,18.4955,735200.0
2011-08-23 11:00:00,20.45,20.51,20.38,20.41,697200.0,18.4955,18.5497,18.4321,18.4593,697200.0
2011-08-23 11:10:00,20.42,20.49,20.38,20.48,408000.0,18.4683,18.5316,18.4321,18.5226,408000.0
2011-08-23 11:20:00,20.48,20.52,20.43,20.51,362400.0,18.5226,18.5588,18.4774,18.5497,362400.0
2011-08-23 11:30:00,20.51,20.61,20.5,20.58,382400.0,18.5497,18.6402,18.5407,18.613,382400.0
2011-08-23 11:40:00,20.58,20.62,20.56,20.57,249600.0,18.613,18.6492,18.5949,18.604,249600.0
2011-08-23 11:50:00,20.58,20.67,20.57,20.66,313600.0,18.613,18.6944,18.604,18.6854,313600.0
2011-08-23 12:00:00,20.66,20.71,20.65,20.7,384400.0,18.6854,18.7306,18.6763,18.7216,384400.0
2011-08-23 12:10:00,20.7,20.73,20.69,20.7,378800.0,18.7216,18.7487,18.7125,18.7216,378800.0
2011-08-23 12:20:00,20.71,20.77,20.7,20.77,536800.0,18.7306,18.7849,18.7216,18.7849,536800.0
2011-08-23 12:30:00,20.76,20.84,20.76,20.83,431600.0,18.7758,18.8482,18.7758,18.8391,431600.0
2011-08-23 12:40:00,20.83,20.9,20.82,20.85,531600.0,18.8391,18.9024,18.8301,18.8572,531600.0
2011-08-23 12:50:00,20.85,20.9,20.83,20.84,304000.0,18.8572,18.9024,18.8391,18.8482,304000.0
2011-08-23 13:00:00,20.84,20.86,20.77,20.77,236000.0,18.8482,18.8663,18.7849,18.7849,236000.0
2011-08-23 13:10:00,20.76,20.77,20.7,20.71,239200.0,18.7758,18.7849,18.7216,18.7306,239200.0
2011-08-23 13:20:00,20.7,20.74,20.68,20.71,182800.0,18.7216,18.7577,18.7035,18.7306,182800.0
2011-08-23 13:30:00,20.71,20.74,20.66,20.7,203600.0,18.7306,18.7577,18.6854,18.7216,203600.0
2011-08-23 13:40:00,20.7,20.73,20.67,20.7,230800.0,18.7216,18.7487,18.6944,18.7216,230800.0
2011-08-23 13:50:00,20.7,20.71,20.55,20.67,430400.0,18.7216,18.7306,18.5859,18.6944,430400.0
2011-08-23 14:00:00,20.67,20.69,20.63,20.65,226800.0,18.6944,18.7125,18.6582,18.6763,226800.0
2011-08-23 14:10:00,20.65,20.71,20.63,20.7,340000.0,18.6763,18.7306,18.6582,18.7216,340000.0
2011-08-23 14:20:00,20.7,20.73,20.63,20.72,345200.0,18.7216,18.7487,18.6582,18.7396,345200.0
2011-08-23 14:30:00,20.72,20.81,20.71,20.79,493200.0,18.7396,18.821,18.7306,18.803,493200.0
2011-08-23 14:40:00,20.79,20.8,20.72,20.79,541200.0,18.803,18.812,18.7396,18.803,541200.0
2011-08-23 14:50:00,20.79,20.8,20.74,20.77,217200.0,18.803,18.812,18.7577,18.7849,217200.0
2011-08-23 15:00:00,20.77,20.88,20.77,20.88,430800.0,18.7849,18.8844,18.7849,18.8844,430800.0
2011-08-23 15:10:00,20.88,20.9,20.83,20.85,512400.0,18.8844,18.9024,18.8391,18.8572,512400.0
2011-08-23 15:20:00,20.86,20.91,20.81,20.81,475600.0,18.8663,18.9115,18.821,18.821,475600.0
2011-08-23 15:30:00,20.81,20.81,20.73,20.79,435200.0,18.821,18.821,18.7487,18.803,435200.0
2011-08-23 15:40:00,20.79,20.83,20.75,20.82,668400.0,18.803,18.8391,18.7668,18.8301,668400.0
2011-08-23 15:50:00,20.83,20.95,20.78,20.94,1496000.0,18.8391,18.9477,18.7939,18.9386,1496000.0
2011-08-24 09:30:00,20.9,21.05,20.78,21.02,1118000.0,18.9024,19.0381,18.7939,19.011,1118000.0
2011-08-24 09:40:00,21.02,21.31,21.0,21.3,1126800.0,19.011,19.2733,18.9929,19.2642,1126800.0
2011-08-24 09:50:00,21.29,21.39,21.18,21.36,1065200.0,19.2552,19.3456,19.1557,19.3185,1065200.0
2011-08-24 10:00:00,21.36,21.5,21.34,21.45,1436400.0,19.3185,19.4451,19.3004,19.3999,1436400.0
2011-08-24 10:10:00,21.45,21.46,21.36,21.4,974800.0,19.3999,19.4089,19.3185,19.3547,974800.0
2011-08-24 10:20:00,21.4,21.47,21.36,21.43,809600.0,19.3547,19.418,19.3185,19.3818,809600.0
2011-08-24 10:30:00,21.43,21.46,21.38,21.45,728000.0,19.3818,19.4089,19.3366,19.3999,728000.0
2011-08-24 10:40:00,21.45,21.49,21.34,21.34,597200.0,19.3999,19.4361,19.3004,19.3004,597200.0
2011-08-24 10:50:00,21.34,21.35,21.24,21.24,670800.0,19.3004,19.3094,19.2099,19.2099,670800.0
2011-08-24 11:00:00,21.24,21.31,21.17,21.25,774000.0,19.2099,19.2733,19.1466,19.219,774000.0
2011-08-24 11:10:00,21.26,21.26,21.21,21.23,423200.0,19.228,19.228,19.1828,19.2009,423200.0
2011-08-24 11:20:00,21.23,21.36,21.21,21.31,723200.0,19.2009,19.3185,19.1828,19.2733,723200.0
2011-08-24 11:30:00,21.31,21.44,21.29,21.39,552000.0,19.2733,19.3908,19.2552,19.3456,552000.0
2011-08-24 11:40:00,21.39,21.39,21.33,21.35,638800.0,19.3456,19.3456,19.2913,19.3094,638800.0
2011-08-24 11:50:00,21.35,21.42,21.35,21.4,768800.0,19.3094,19.3727,19.3094,19.3547,768800.0
2011-08-24 12:00:00,21.4,21.4,21.31,21.33,460400.0,19.3547,19.3547,19.2733,19.2913,460400.0
2011-08-24 12:10:00,21.33,21.36,21.29,21.29,492000.0,19.2913,19.3185,19.2552,19.2552,492000.0
2011-08-24 12:20:00,21.3,21.34,21.27,21.29,194400.0,19.2642,19.3004,19.2371,19.2552,194400.0
2011-08-24 12:30:00,21.29,21.31,21.25,21.3,232800.0,19.2552,19.2733,19.219,19.2642,232800.0
2011-08-24 12:40:00,21.3,21.36,21.3,21.33,529200.0,19.2642,19.3185,19.2642,19.2913,529200.0
2011-08-24 12:50:00,21.33,21.45,21.33,21.43,551200.0,19.2913,19.3999,19.2913,19.3818,551200.0
2011-08-24 13:00:00,21.43,21.46,21.4,21.42,416000.0,19.3818,19.4089,19.3547,19.3727,416000.0
2011-08-24 13:10:00,21.42,21.47,21.41,21.46,420000.0,19.3727,19.418,19.3637,19.4089,420000.0
2011-08-24 13:20:00,21.46,21.52,21.46,21.47,668000.0,19.4089,19.4632,19.4089,19.418,668000.0
2011-08-24 13:30:00,21.47,21.5,21.45,21.47,515200.0,19.418,19.4451,19.3999,19.418,515200.0
2011-08-24 13:40:00,21.47,21.47,21.36,21.4,577600.0,19.418,19.418,19.3185,19.3547,577600.0
2011-08-24 13:50:00,21.4,21.44,21.37,21.44,429600.0,19.3547,19.3908,19.3275,19.3908,429600.0
2011-08-24 14:00:00,21.43,21.46,21.39,21.45,476400.0,19.3818,19.4089,19.3456,19.3999,476400.0
2011-08-24 14:10:00,21.45,21.48,21.37,21.39,510400.0,19.3999,19.427,19.3275,19.3456,510400.0
2011-08-24 14:20:00,21.39,21.43,21.34,21.41,474400.0,19.3456,19.3818,19.3004,19.3637,474400.0
2011-08-24 14:30:00,21.4,21.42,21.37,21.41,372000.0,19.3547,19.3727,19.3275,19.3637,372000.0
2011-08-24 14:40:00,21.42,21.48,21.41,21.41,472000.0,19.3727,19.427,19.3637,19.3637,472000.0
2011-08-24 14:50:00,21.41,21.49,21.4,21.47,652800.0,19.3637,19.4361,19.3547,19.418,652800.0
2011-08-24 15:00:00,21.47,21.54,21.45,21.5,1162800.0,19.418,19.4813,19.3999,19.4451,1162800.0
2011-08-24 15:10:00,21.5,21.56,21.48,21.55,962800.0,19.4451,19.4994,19.427,19.4903,962800.0
2011-08-24 15:20:00,21.55,21.56,21.52,21.52,572000.0,19.4903,19.4994,19.4632,19.4632,572000.0
2011-08-24 15:30:00,21.52,21.6,21.52,21.55,975600.0,19.4632,19.5355,19.4632,19.4903,975600.0
2011-08-24 15:40:00,21.55,21.65,21.55,21.58,976000.0,19.4903,19.5808,19.4903,19.5174,976000.0
2011-08-24 15:50:00,21.58,21.61,21.54,21.6,1753600.0,19.5174,19.5446,19.4813,19.5355,1753600.0
2011-08-25 09:30:00,21.62,21.73,21.52,21.61,823600.0,19.5536,19.6531,19.4632,19.5446,823600.0
2011-08-25 09:40:00,21.6,21.65,21.47,21.49,730800.0,19.5355,19.5808,19.418,19.4361,730800.0
2011-08-25 09:50:00,21.5,21.57,21.48,21.52,433200.0,19.4451,19.5084,19.427,19.4632,433200.0
2011-08-25 10:00:00,21.51,21.55,21.4,21.54,617200.0,19.4541,19.4903,19.3547,19.4813,617200.0
2011-08-25 10:10:00,21.54,21.62,21.52,21.55,499600.0,19.4813,19.5536,19.4632,19.4903,499600.0
2011-08-25 10:20:00,21.54,21.55,21.45,21.49,586000.0,19.4813,19.4903,19.3999,19.4361,586000.0
2011-08-25 10:30:00,21.49,21.51,21.34,21.35,603200.0,19.4361,19.4541,19.3004,19.3094,603200.0
2011-08-25 10:40:00,21.36,21.37,21.26,21.27,570000.0,19.3185,19.3275,19.228,19.2371,570000.0
2011-08-25 10:50:00,21.28,21.4,21.25,21.39,594400.0,19.2461,19.3547,19.219,19.3456,594400.0
2011-08-25 11:00:00,21.39,21.45,21.36,21.36,471600.0,19.3456,19.3999,19.3185,19.3185,471600.0
2011-08-25 11:10:00,21.36,21.52,21.33,21.49,638400.0,19.3185,19.4632,19.2913,19.4361,638400.0
2011-08-25 11:20:00,21.5,21.54,21.49,21.52,444400.0,19.4451,19.4813,19.4361,19.4632,444400.0
2011-08-25 11:30:00,21.52,21.55,21.45,21.46,600400.0,19.4632,19.4903,19.3999,19.4089,600400.0
2011-08-25 11:40:00,21.46,21.48,21.37,21.44,528400.0,19.4089,19.427,19.3275,19.3908,528400.0
2011-08-25 11:50:00,21.44,21.49,21.43,21.49,229200.0,19.3908,19.4361,19.3818,19.4361,229200.0
2011-08-25 12:00:00,21.49,21.5,21.38,21.39,532000.0,19.4361,19.4451,19.3366,19.3456,532000.0
2011-08-25 12:10:00,21.38,21.41,21.34,21.34,369200.0,19.3366,19.3637,19.3004,19.3004,369200.0
2011-08-25 12:20:00,21.34,21.37,21.3,21.37,308400.0,19.3004,19.3275,19.2642,19.3275,308400.0
2011-08-25 12:30:00,21.37,21.38,21.29,21.31,419600.0,19.3275,19.3366,19.2552,19.2733,419600.0
2011-08-25 12:40:00,21.32,21.33,21.28,21.28,240000.0,19.2823,19.2913,19.2461,19.2461,240000.0
2011-08-25 12:50:00,21.28,21.38,21.26,21.38,414000.0,19.2461,19.3366,19.228,19.3366,414000.0
2011-08-25 13:00:00,21.38,21.42,21.35,21.35,313200.0,19.3366,19.3727,19.3094,19.3094,313200.0
2011-08-25 13:10:00,21.35,21.41,21.35,21.39,368800.0,19.3094,19.3637,19.3094,19.3456,368800.0
2011-08-25 13:20:00,21.39,21.49,21.39,21.46,398000.0,19.3456,19.4361,19.3456,19.4089,398000.0
2011-08-25 13:30:00,21.45,21.46,21.39,21.43,428400.0,19.3999,19.4089,19.3456,19.3818,428400.0
2011-08-25 13:40:00,21.43,21.43,21.34,21.34,327600.0,19.3818,19.3818,19.3004,19.3004,327600.0
2011-08-25 13:50:00,21.35,21.35,21.3,21.33,351600.0,19.3094,19.3094,19.2642,19.2913,351600.0
2011-08-25 14:00:00,21.33,21.34,21.27,21.27,436400.0,19.2913,19.3004,19.2371,19.2371,436400.0
2011-08-25 14:10:00,21.27,21.32,21.25,21.3,660400.0,19.2371,19.2823,19.219,19.2642,660400.0
2011-08-25 14:20:00,21.3,21.3,21.2,21.23,469600.0,19.2642,19.2642,19.1738,19.2009,469600.0
2011-08-25 14:30:00,21.24,21.29,21.21,21.21,472000.0,19.2099,19.2552,19.1828,19.1828,472000.0
2011-08-25 14:40:00,21.21,21.21,21.14,21.16,594000.0,19.1828,19.1828,19.1195,19.1376,594000.0
2011-08-25 14:50:00,21.16,21.17,21.06,21.06,532400.0,19.1376,19.1466,19.0471,19.0471,532400.0
2011-08-25 15:00:00,21.06,21.08,21.02,21.04,952400.0,19.0471,19.0652,19.011,19.0291,952400.0
2011-08-25 15:10:00,21.04,21.15,20.99,21.14,893200.0,19.0291,19.1285,18.9838,19.1195,893200.0
2011-08-25 15:20:00,21.14,21.22,21.13,21.14,920400.0,19.1195,19.1919,19.1105,19.1195,920400.0
2011-08-25 15:30:00,21.15,21.17,21.07,21.09,649200.0,19.1285,19.1466,19.0562,19.0743,649200.0
2011-08-25 15:40:00,21.09,21.09,20.99,21.07,1344400.0,19.0743,19.0743,18.9838,19.0562,1344400.0
2011-08-25 15:50:00,21.07,21.08,21.01,21.03,2078400.0,19.0562,19.0652,19.0019,19.02,2078400.0
2011-08-26 09:30:00,20.88,21.09,20.82,21.05,527200.0,18.8844,19.0743,18.8301,19.0381,527200.0
2011-08-26 09:40:00,21.04,21.07,20.96,21.0,255600.0,19.0291,19.0562,18.9567,18.9929,255600.0
2011-08-26 09:50:00,20.99,21.02,20.92,21.0,316800.0,18.9838,19.011,18.9205,18.9929,316800.0
2011-08-26 10:00:00,21.0,21.01,20.67,20.77,675200.0,18.9929,19.0019,18.6944,18.7849,675200.0
2011-08-26 10:10:00,20.76,21.0,20.74,20.96,405200.0,18.7758,18.9929,18.7577,18.9567,405200.0
2011-08-26 10:20:00,20.96,21.17,20.94,21.11,491600.0,18.9567,19.1466,18.9386,19.0924,491600.0
2011-08-26 10:30:00,21.1,21.13,21.02,21.08,507200.0,19.0833,19.1105,19.011,19.0652,507200.0
2011-08-26 10:40:00,21.08,21.28,21.05,21.26,776400.0,19.0652,19.2461,19.0381,19.228,776400.0
2011-08-26 10:50:00,21.26,21.29,21.14,21.15,565600.0,19.228,19.2552,19.1195,19.1285,565600.0
2011-08-26 11:00:00,21.15,21.23,21.13,21.21,452000.0,19.1285,19.2009,19.1105,19.1828,452000.0
2011-08-26 11:10:00,21.21,21.34,21.2,21.31,624400.0,19.1828,19.3004,19.1738,19.2733,624400.0
2011-08-26 11:20:00,21.31,21.35,21.3,21.32,418400.0,19.2733,19.3094,19.2642,19.2823,418400.0
2011-08-26 11:30:00,21.32,21.33,21.24,21.25,522400.0,19.2823,19.2913,19.2099,19.219,522400.0
2011-08-26 11:40:00,21.25,21.25,21.19,21.22,484800.0,19.219,19.219,19.1647,19.1919,484800.0
2011-08-26 11:50:00,21.23,21.29,21.19,21.28,396000.0,19.2009,19.2552,19.1647,19.2461,396000.0
2011-08-26 12:00:00,21.27,21.4,21.27,21.39,739600.0,19.2371,19.3547,19.2371,19.3456,739600.0
2011-08-26 12:10:00,21.39,21.42,21.36,21.38,608000.0,19.3456,19.3727,19.3185,19.3366,608000.0
2011-08-26 12:20:00,21.38,21.4,21.32,21.38,493200.0,19.3366,19.3547,19.2823,19.3366,493200.0
2011-08-26 12:30:00,21.38,21.39,21.28,21.31,308000.0,19.3366,19.3456,19.2461,19.2733,308000.0
2011-08-26 12:40:00,21.31,21.34,21.28,21.32,261600.0,19.2733,19.3004,19.2461,19.2823,261600.0
2011-08-26 12:50:00,21.32,21.42,21.31,21.4,399200.0,19.2823,19.3727,19.2733,19.3547,399200.0
2011-08-26 13:00:00,21.4,21.44,21.36,21.41,268800.0,19.3547,19.3908,19.3185,19.3637,268800.0
2011-08-26 13:10:00,21.41,21.47,21.4,21.46,283600.0,19.3637,19.418,19.3547,19.4089,283600.0
2011-08-26 13:20:00,21.46,21.48,21.43,21.48,236400.0,19.4089,19.427,19.3818,19.427,236400.0
2011-08-26 13:30:00,21.48,21.49,21.45,21.45,225600.0,19.427,19.4361,19.3999,19.3999,225600.0
2011-08-26 13:40:00,21.44,21.48,21.42,21.45,342000.0,19.3908,19.427,19.3727,19.3999,342000.0
2011-08-26 13:50:00,21.45,21.46,21.42,21.45,366000.0,19.3999,19.4089,19.3727,19.3999,366000.0
2011-08-26 14:00:00,21.45,21.46,21.36,21.39,590400.0,19.3999,19.4089,19.3185,19.3456,590400.0
2011-08-26 14:10:00,21.38,21.4,21.29,21.33,503200.0,19.3366,19.3547,19.2552,19.2913,503200.0
2011-08-26 14:20:00,21.33,21.37,21.3,21.31,332000.0,19.2913,19.3275,19.2642,19.2733,332000.0
2011-08-26 14:30:00,21.32,21.37,21.31,21.36,441600.0,19.2823,19.3275,19.2733,19.3185,441600.0
2011-08-26 14:40:00,21.36,21.45,21.36,21.44,344000.0,19.3185,19.3999,19.3185,19.3908,344000.0
2011-08-26 14:50:00,21.44,21.49,21.44,21.47,384800.0,19.3908,19.4361,19.3908,19.418,384800.0
2011-08-26 15:00:00,21.48,21.48,21.36,21.38,546400.0,19.427,19.427,19.3185,19.3366,546400.0
2011-08-26 15:10:00,21.38,21.38,21.32,21.34,422800.0,19.3366,19.3366,19.2823,19.3004,422800.0
2011-08-26 15:20:00,21.34,21.36,21.31,21.36,344400.0,19.3004,19.3185,19.2733,19.3185,344400.0
2011-08-26 15:30:00,21.36,21.39,21.34,21.38,601600.0,19.3185,19.3456,19.3004,19.3366,601600.0
2011-08-26 15:40:00,21.38,21.46,21.38,21.43,723600.0,19.3366,19.4089,19.3366,19.3818,723600.0
2011-08-26 15:50:00,21.43,21.47,21.4,21.45,1304000.0,19.3818,19.418,19.3547,19.3999,1304000.0
2011-08-29 09:30:00,21.75,21.98,21.58,21.94,996800.0,19.6712,19.8792,19.5174,19.843,996800.0
2011-08-29 09:40:00,21.94,21.98,21.82,21.89,400800.0,19.843,19.8792,19.7345,19.7978,400800.0
2011-08-29 09:50:00,21.88,21.88,21.72,21.78,681600.0,19.7888,19.7888,19.6441,19.6983,681600.0
2011-08-29 10:00:00,21.79,21.83,21.73,21.74,469200.0,19.7074,19.7436,19.6531,19.6622,469200.0
2011-08-29 10:10:00,21.75,21.77,21.68,21.68,473200.0,19.6712,19.6893,19.6079,19.6079,473200.0
2011-08-29 10:20:00,21.68,21.75,21.67,21.73,527600.0,19.6079,19.6712,19.5988,19.6531,527600.0
2011-08-29 10:30:00,21.73,21.76,21.7,21.75,348400.0,19.6531,19.6802,19.626,19.6712,348400.0
2011-08-29 10:40:00,21.75,21.76,21.72,21.73,376800.0,19.6712,19.6802,19.6441,19.6531,376800.0
2011-08-29 10:50:00,21.73,21.8,21.73,21.78,262800.0,19.6531,19.7164,19.6531,19.6983,262800.0
2011-08-29 11:00:00,21.77,21.8,21.73,21.74,368000.0,19.6893,19.7164,19.6531,19.6622,368000.0
2011-08-29 11:10:00,21.74,21.75,21.73,21.74,405600.0,19.6622,19.6712,19.6531,19.6622,405600.0
2011-08-29 11:20:00,21.74,21.75,21.73,21.73,317600.0,19.6622,19.6712,19.6531,19.6531,317600.0
2011-08-29 11:30:00,21.73,21.82,21.73,21.79,336400.0,19.6531,19.7345,19.6531,19.7074,336400.0
2011-08-29 11:40:00,21.79,21.83,21.79,21.83,219600.0,19.7074,19.7436,19.7074,19.7436,219600.0
2011-08-29 11:50:00,21.83,21.85,21.82,21.85,269200.0,19.7436,19.7616,19.7345,19.7616,269200.0
2011-08-29 12:00:00,21.84,21.87,21.83,21.84,252000.0,19.7526,19.7797,19.7436,19.7526,252000.0
2011-08-29 12:10:00,21.84,21.85,21.8,21.81,174800.0,19.7526,19.7616,19.7164,19.7255,174800.0
2011-08-29 12:20:00,21.81,21.81,21.78,21.79,178000.0,19.7255,19.7255,19.6983,19.7074,178000.0
2011-08-29 12:30:00,21.78,21.79,21.76,21.77,240000.0,19.6983,19.7074,19.6802,19.6893,240000.0
2011-08-29 12:40:00,21.77,21.81,21.77,21.78,204800.0,19.6893,19.7255,19.6893,19.6983,204800.0
2011-08-29 12:50:00,21.78,21.81,21.78,21.78,302000.0,19.6983,19.7255,19.6983,19.6983,302000.0
2011-08-29 13:00:00,21.78,21.82,21.78,21.81,216000.0,19.6983,19.7345,19.6983,19.7255,216000.0
2011-08-29 13:10:00,21.81,21.84,21.81,21.83,181200.0,19.7255,19.7526,19.7255,19.7436,181200.0
2011-08-29 13:20:00,21.82,21.83,21.78,21.78,144800.0,19.7345,19.7436,19.6983,19.6983,144800.0
2011-08-29 13:30:00,21.77,21.79,21.75,21.75,287200.0,19.6893,19.7074,19.6712,19.6712,287200.0
2011-08-29 13:40:00,21.75,21.75,21.7,21.72,232000.0,19.6712,19.6712,19.626,19.6441,232000.0
2011-08-29 13:50:00,21.72,21.75,21.71,21.71,205200.0,19.6441,19.6712,19.635,19.635,205200.0
2011-08-29 14:00:00,21.71,21.77,21.71,21.77,214000.0,19.635,19.6893,19.635,19.6893,214000.0
2011-08-29 14:10:00,21.78,21.79,21.73,21.74,271600.0,19.6983,19.7074,19.6531,19.6622,271600.0
2011-08-29 14:20:00,21.74,21.76,21.74,21.76,183600.0,19.6622,19.6802,19.6622,19.6802,183600.0
2011-08-29 14:30:00,21.76,21.76,21.74,21.75,270800.0,19.6802,19.6802,19.6622,19.6712,270800.0
2011-08-29 14:40:00,21.75,21.75,21.7,21.72,228400.0,19.6712,19.6712,19.626,19.6441,228400.0
2011-08-29 14:50:00,21.72,21.73,21.68,21.7,208400.0,19.6441,19.6531,19.6079,19.626,208400.0
2011-08-29 15:00:00,21.7,21.72,21.66,21.66,275200.0,19.626,19.6441,19.5898,19.5898,275200.0
2011-08-29 15:10:00,21.67,21.68,21.61,21.61,514400.0,19.5988,19.6079,19.5446,19.5446,514400.0
2011-08-29 15:20:00,21.62,21.63,21.56,21.58,678400.0,19.5536,19.5627,19.4994,19.5174,678400.0
2011-08-29 15:30:00,21.58,21.61,21.52,21.54,886400.0,19.5174,19.5446,19.4632,19.4813,886400.0
2011-08-29 15:40:00,21.55,21.58,21.52,21.52,2125600.0,19.4903,19.5174,19.4632,19.4632,2125600.0
2011-08-29 15:50:00,21.52,21.68,21.52,21.65,1960800.0,19.4632,19.6079,19.4632,19.5808,1960800.0
2011-08-30 09:30:00,21.66,21.89,21.66,21.8,700400.0,19.5898,19.7978,19.5898,19.7164,700400.0
2011-08-30 09:40:00,21.8,21.83,21.75,21.79,348000.0,19.7164,19.7436,19.6712,19.7074,348000.0
2011-08-30 09:50:00,21.79,21.83,21.72,21.73,502400.0,19.7074,19.7436,19.6441,19.6531,502400.0
2011-08-30 10:00:00,21.73,21.74,21.58,21.63,832800.0,19.6531,19.6622,19.5174,19.5627,832800.0
2011-08-30 10:10:00,21.63,21.66,21.58,21.64,435600.0,19.5627,19.5898,19.5174,19.5717,435600.0
2011-08-30 10:20:00,21.64,21.66,21.61,21.65,411200.0,19.5717,19.5898,19.5446,19.5808,411200.0
2011-08-30 10:30:00,21.65,21.71,21.64,21.71,373600.0,19.5808,19.635,19.5717,19.635,373600.0
2011-08-30 10:40:00,21.71,21.71,21.66,21.66,226400.0,19.635,19.635,19.5898,19.5898,226400.0
2011-08-30 10:50:00,21.66,21.79,21.65,21.78,282800.0,19.5898,19.7074,19.5808,19.6983,282800.0
2011-08-30 11:00:00,21.78,21.83,21.78,21.81,446800.0,19.6983,19.7436,19.6983,19.7255,446800.0
2011-08-30 11:10:00,21.8,21.83,21.79,21.82,277600.0,19.7164,19.7436,19.7074,19.7345,277600.0
2011-08-30 11:20:00,21.82,21.92,21.81,21.9,279600.0,19.7345,19.825,19.7255,19.8069,279600.0
2011-08-30 11:30:00,21.9,22.02,21.9,22.02,702000.0,19.8069,19.9154,19.8069,19.9154,702000.0
2011-08-30 11:40:00,22.02,22.06,21.99,22.0,414400.0,19.9154,19.9516,19.8883,19.8973,414400.0
2011-08-30 11:50:00,21.99,22.0,21.95,21.97,199600.0,19.8883,19.8973,19.8521,19.8702,199600.0
2011-08-30 12:00:00,21.97,21.97,21.87,21.87,187600.0,19.8702,19.8702,19.7797,19.7797,187600.0
2011-08-30 12:10:00,21.87,21.91,21.84,21.91,292400.0,19.7797,19.8159,19.7526,19.8159,292400.0
2011-08-30 12:20:00,21.91,21.98,21.91,21.96,221200.0,19.8159,19.8792,19.8159,19.8611,221200.0
2011-08-30 12:30:00,21.96,21.99,21.95,21.99,314000.0,19.8611,19.8883,19.8521,19.8883,314000.0
2011-08-30 12:40:00,21.98,21.98,21.85,21.85,344800.0,19.8792,19.8792,19.7616,19.7616,344800.0
2011-08-30 12:50:00,21.85,21.88,21.81,21.82,231200.0,19.7616,19.7888,19.7255,19.7345,231200.0
2011-08-30 13:00:00,21.82,21.84,21.8,21.84,200800.0,19.7345,19.7526,19.7164,19.7526,200800.0
2011-08-30 13:10:00,21.84,21.88,21.83,21.87,206400.0,19.7526,19.7888,19.7436,19.7797,206400.0
2011-08-30 13:20:00,21.87,21.91,21.87,21.87,173200.0,19.7797,19.8159,19.7797,19.7797,173200.0
2011-08-30 13:30:00,21.87,21.88,21.82,21.83,278800.0,19.7797,19.7888,19.7345,19.7436,278800.0
2011-08-30 13:40:00,21.84,21.88,21.84,21.86,225200.0,19.7526,19.7888,19.7526,19.7707,225200.0
2011-08-30 13:50:00,21.86,21.86,21.81,21.83,278400.0,19.7707,19.7707,19.7255,19.7436,278400.0
2011-08-30 14:00:00,21.84,21.89,21.81,21.87,668800.0,19.7526,19.7978,19.7255,19.7797,668800.0
2011-08-30 14:10:00,21.87,21.93,21.82,21.91,363600.0,19.7797,19.834,19.7345,19.8159,363600.0
2011-08-30 14:20:00,21.91,21.99,21.9,21.99,380800.0,19.8159,19.8883,19.8069,19.8883,380800.0
2011-08-30 14:30:00,21.99,22.0,21.92,21.96,337200.0,19.8883,19.8973,19.825,19.8611,337200.0
2011-08-30 14:40:00,21.96,21.99,21.93,21.99,354400.0,19.8611,19.8883,19.834,19.8883,354400.0
2011-08-30 14:50:00,21.99,22.04,21.96,22.04,556800.0,19.8883,19.9335,19.8611,19.9335,556800.0
2011-08-30 15:00:00,22.03,22.04,22.0,22.01,528400.0,19.9244,19.9335,19.8973,19.9064,528400.0
2011-08-30 15:10:00,22.02,22.02,22.0,22.02,316800.0,19.9154,19.9154,19.8973,19.9154,316800.0
2011-08-30 15:20:00,22.02,22.04,22.0,22.03,416000.0,19.9154,19.9335,19.8973,19.9244,416000.0
2011-08-30 15:30:00,22.04,22.07,22.02,22.07,630800.0,19.9335,19.9606,19.9154,19.9606,630800.0
2011-08-30 15:40:00,22.07,22.08,22.05,22.08,676800.0,19.9606,19.9697,19.9425,19.9697,676800.0
2011-08-30 15:50:00,22.08,22.08,21.97,21.97,1004000.0,19.9697,19.9697,19.8702,19.8702,1004000.0
2011-08-31 09:30:00,22.13,22.21,22.08,22.13,479600.0,20.0149,20.0872,19.9697,20.0149,479600.0
2011-08-31 09:40:00,22.13,22.15,22.08,22.14,270800.0,20.0149,20.033,19.9697,20.0239,270800.0
2011-08-31 09:50:00,22.14,22.15,22.11,22.12,346800.0,20.0239,20.033,19.9968,20.0058,346800.0
2011-08-31 10:00:00,22.13,22.15,22.11,22.14,484800.0,20.0149,20.033,19.9968,20.0239,484800.0
2011-08-31 10:10:00,22.14,22.18,22.12,22.12,823200.0,20.0239,20.0601,20.0058,20.0058,823200.0
2011-08-31 10:20:00,22.12,22.13,22.05,22.07,434800.0,20.0058,20.0149,19.9425,19.9606,434800.0
2011-08-31 10:30:00,22.07,22.11,22.06,22.09,428400.0,19.9606,19.9968,19.9516,19.9787,428400.0
2011-08-31 10:40:00,22.09,22.11,22.06,22.08,436800.0,19.9787,19.9968,19.9516,19.9697,436800.0
2011-08-31 10:50:00,22.08,22.1,22.06,22.08,268400.0,19.9697,19.9877,19.9516,19.9697,268400.0
2011-08-31 11:00:00,22.08,22.09,22.05,22.09,280800.0,19.9697,19.9787,19.9425,19.9787,280800.0
2011-08-31 11:10:00,22.09,22.15,22.08,22.08,376000.0,19.9787,20.033,19.9697,19.9697,376000.0
2011-08-31 11:20:00,22.08,22.08,21.96,21.97,372000.0,19.9697,19.9697,19.8611,19.8702,372000.0
2011-08-31 11:30:00,21.97,21.98,21.92,21.92,456400.0,19.8702,19.8792,19.825,19.825,456400.0
2011-08-31 11:40:00,21.92,21.95,21.89,21.9,387200.0,19.825,19.8521,19.7978,19.8069,387200.0
2011-08-31 11:50:00,21.91,21.93,21.86,21.87,338400.0,19.8159,19.834,19.7707,19.7797,338400.0
2011-08-31 12:00:00,21.86,21.87,21.84,21.87,350000.0,19.7707,19.7797,19.7526,19.7797,350000.0
2011-08-31 12:10:00,21.87,21.89,21.85,21.88,368800.0,19.7797,19.7978,19.7616,19.7888,368800.0
2011-08-31 12:20:00,21.88,21.89,21.87,21.88,250400.0,19.7888,19.7978,19.7797,19.7888,250400.0
2011-08-31 12:30:00,21.88,21.94,21.88,21.9,426800.0,19.7888,19.843,19.7888,19.8069,426800.0
2011-08-31 12:40:00,21.91,21.94,21.9,21.93,499200.0,19.8159,19.843,19.8069,19.834,499200.0
2011-08-31 12:50:00,21.93,21.96,21.92,21.96,359200.0,19.834,19.8611,19.825,19.8611,359200.0
2011-08-31 13:00:00,21.96,21.99,21.96,21.96,336400.0,19.8611,19.8883,19.8611,19.8611,336400.0
2011-08-31 13:10:00,21.96,21.97,21.93,21.93,412800.0,19.8611,19.8702,19.834,19.834,412800.0
2011-08-31 13:20:00,21.93,21.94,21.91,21.93,237600.0,19.834,19.843,19.8159,19.834,237600.0
2011-08-31 13:30:00,21.93,21.97,21.92,21.97,542000.0,19.834,19.8702,19.825,19.8702,542000.0
2011-08-31 13:40:00,21.97,21.99,21.92,21.92,323200.0,19.8702,19.8883,19.825,19.825,323200.0
2011-08-31 13:50:00,21.92,21.93,21.9,21.92,330000.0,19.825,19.834,19.8069,19.825,330000.0
2011-08-31 14:00:00,21.92,21.93,21.9,21.91,410400.0,19.825,19.834,19.8069,19.8159,410400.0
2011-08-31 14:10:00,21.91,21.92,21.88,21.88,412400.0,19.8159,19.825,19.7888,19.7888,412400.0
2011-08-31 14:20:00,21.88,21.92,21.88,21.92,432800.0,19.7888,19.825,19.7888,19.825,432800.0
2011-08-31 14:30:00,21.92,21.92,21.84,21.88,343600.0,19.825,19.825,19.7526,19.7888,343600.0
2011-08-31 14:40:00,21.87,21.88,21.82,21.85,320000.0,19.7797,19.7888,19.7345,19.7616,320000.0
2011-08-31 14:50:00,21.85,21.85,21.76,21.81,553200.0,19.7616,19.7616,19.6802,19.7255,553200.0
2011-08-31 15:00:00,21.8,21.86,21.78,21.86,618000.0,19.7164,19.7707,19.6983,19.7707,618000.0
2011-08-31 15:10:00,21.86,21.86,21.69,21.7,814000.0,19.7707,19.7707,19.6169,19.626,814000.0
2011-08-31 15:20:00,21.7,21.82,21.7,21.82,670800.0,19.626,19.7345,19.626,19.7345,670800.0
2011-08-31 15:30:00,21.81,21.88,21.79,21.86,998400.0,19.7255,19.7888,19.7074,19.7707,998400.0
2011-08-31 15:40:00,21.86,21.99,21.86,21.97,743600.0,19.7707,19.8883,19.7707,19.8702,743600.0
2011-08-31 15:50:00,21.98,21.99,21.88,21.96,1828000.0,19.8792,19.8883,19.7888,19.8611,1828000.0
2011-09-01 09:30:00,21.93,22.0,21.76,21.99,564800.0,19.834,19.8973,19.6802,19.8883,564800.0
2011-09-01 09:40:00,21.99,22.03,21.96,22.02,348400.0,19.8883,19.9244,19.8611,19.9154,348400.0
2011-09-01 09:50:00,22.02,22.02,21.93,21.99,514800.0,19.9154,19.9154,19.834,19.8883,514800.0
2011-09-01 10:00:00,21.98,22.24,21.96,22.1,1706000.0,19.8792,20.1144,19.8611,19.9877,1706000.0
2011-09-01 10:10:00,22.1,22.11,21.99,22.02,562000.0,19.9877,19.9968,19.8883,19.9154,562000.0
2011-09-01 10:20:00,22.01,22.03,21.98,21.98,512400.0,19.9064,19.9244,19.8792,19.8792,512400.0
2011-09-01 10:30:00,21.98,21.98,21.85,21.86,723600.0,19.8792,19.8792,19.7616,19.7707,723600.0
2011-09-01 10:40:00,21.86,21.96,21.85,21.87,292000.0,19.7707,19.8611,19.7616,19.7797,292000.0
2011-09-01 10:50:00,21.87,21.93,21.85,21.85,326400.0,19.7797,19.834,19.7616,19.7616,326400.0
2011-09-01 11:00:00,21.85,21.86,21.8,21.82,348000.0,19.7616,19.7707,19.7164,19.7345,348000.0
2011-09-01 11:10:00,21.82,21.86,21.79,21.86,248400.0,19.7345,19.7707,19.7074,19.7707,248400.0
2011-09-01 11:20:00,21.86,21.9,21.83,21.86,263200.0,19.7707,19.8069,19.7436,19.7707,263200.0
2011-09-01 11:30:00,21.86,21.88,21.81,21.84,264000.0,19.7707,19.7888,19.7255,19.7526,264000.0
2011-09-01 11:40:00,21.84,21.86,21.79,21.86,442000.0,19.7526,19.7707,19.7074,19.7707,442000.0
2011-09-01 11:50:00,21.86,21.86,21.81,21.86,388400.0,19.7707,19.7707,19.7255,19.7707,388400.0
2011-09-01 12:00:00,21.85,21.86,21.8,21.81,569200.0,19.7616,19.7707,19.7164,19.7255,569200.0
2011-09-01 12:10:00,21.81,21.86,21.81,21.85,338400.0,19.7255,19.7707,19.7255,19.7616,338400.0
2011-09-01 12:20:00,21.85,21.86,21.84,21.86,293200.0,19.7616,19.7707,19.7526,19.7707,293200.0
2011-09-01 12:30:00,21.86,21.96,21.86,21.92,324800.0,19.7707,19.8611,19.7707,19.825,324800.0
2011-09-01 12:40:00,21.92,21.99,21.92,21.97,411200.0,19.825,19.8883,19.825,19.8702,411200.0
2011-09-01 12:50:00,21.97,21.99,21.92,21.92,266400.0,19.8702,19.8883,19.825,19.825,266400.0
2011-09-01 13:00:00,21.92,21.95,21.9,21.92,249600.0,19.825,19.8521,19.8069,19.825,249600.0
2011-09-01 13:10:00,21.92,21.97,21.91,21.97,250000.0,19.825,19.8702,19.8159,19.8702,250000.0
2011-09-01 13:20:00,21.97,22.0,21.93,22.0,298000.0,19.8702,19.8973,19.834,19.8973,298000.0
2011-09-01 13:30:00,22.0,22.02,21.98,21.98,587600.0,19.8973,19.9154,19.8792,19.8792,587600.0
2011-09-01 13:40:00,21.97,21.98,21.89,21.96,577200.0,19.8702,19.8792,19.7978,19.8611,577200.0
2011-09-01 13:50:00,21.96,21.99,21.92,21.95,450800.0,19.8611,19.8883,19.825,19.8521,450800.0
2011-09-01 14:00:00,21.95,21.96,21.92,21.94,498800.0,19.8521,19.8611,19.825,19.843,498800.0
2011-09-01 14:10:00,21.94,21.97,21.93,21.95,400400.0,19.843,19.8702,19.834,19.8521,400400.0
2011-09-01 14:20:00,21.95,21.98,21.94,21.97,454800.0,19.8521,19.8792,19.843,19.8702,454800.0
2011-09-01 14:30:00,21.97,22.01,21.96,22.0,426800.0,19.8702,19.9064,19.8611,19.8973,426800.0
2011-09-01 14:40:00,22.0,22.03,21.97,21.99,264400.0,19.8973,19.9244,19.8702,19.8883,264400.0
2011-09-01 14:50:00,21.99,21.99,21.94,21.96,315200.0,19.8883,19.8883,19.843,19.8611,315200.0
2011-09-01 15:00:00,21.95,21.96,21.9,21.92,682800.0,19.8521,19.8611,19.8069,19.825,682800.0
2011-09-01 15:10:00,21.92,21.97,21.92,21.95,397200.0,19.825,19.8702,19.825,19.8521,397200.0
2011-09-01 15:20:00,21.94,21.97,21.92,21.93,587200.0,19.843,19.8702,19.825,19.834,587200.0
2011-09-01 15:30:00,21.93,22.0,21.93,21.98,853200.0,19.834,19.8973,19.834,19.8792,853200.0
2011-09-01 15:40:00,21.99,22.0,21.95,21.99,711600.0,19.8883,19.8973,19.8521,19.8883,711600.0
2011-09-01 15:50:00,22.0,22.0,21.9,21.93,1475600.0,19.8973,19.8973,19.8069,19.834,1475600.0
2011-09-02 09:30:00,21.43,21.63,21.32,21.34,829200.0,19.3818,19.5627,19.2823,19.3004,829200.0
2011-09-02 09:40:00,21.32,21.48,21.28,21.48,918400.0,19.2823,19.427,19.2461,19.427,918400.0
2011-09-02 09:50:00,21.46,21.72,21.44,21.52,794400.0,19.4089,19.6441,19.3908,19.4632,794400.0
2011-09-02 10:00:00,21.52,21.56,21.49,21.55,418400.0,19.4632,19.4994,19.4361,19.4903,418400.0
2011-09-02 10:10:00,21.55,21.59,21.54,21.58,336800.0,19.4903,19.5265,19.4813,19.5174,336800.0
2011-09-02 10:20:00,21.57,21.57,21.51,21.55,274400.0,19.5084,19.5084,19.4541,19.4903,274400.0
2011-09-02 10:30:00,21.55,21.56,21.44,21.54,519600.0,19.4903,19.4994,19.3908,19.4813,519600.0
2011-09-02 10:40:00,21.54,21.56,21.46,21.51,492800.0,19.4813,19.4994,19.4089,19.4541,492800.0
2011-09-02 10:50:00,21.51,21.53,21.47,21.53,161600.0,19.4541,19.4722,19.418,19.4722,161600.0
2011-09-02 11:00:00,21.53,21.64,21.51,21.62,381600.0,19.4722,19.5717,19.4541,19.5536,381600.0
2011-09-02 11:10:00,21.61,21.71,21.61,21.7,298400.0,19.5446,19.635,19.5446,19.626,298400.0
2011-09-02 11:20:00,21.7,21.72,21.67,21.68,247600.0,19.626,19.6441,19.5988,19.6079,247600.0
2011-09-02 11:30:00,21.68,21.75,21.65,21.74,305600.0,19.6079,19.6712,19.5808,19.6622,305600.0
2011-09-02 11:40:00,21.74,21.78,21.73,21.73,316000.0,19.6622,19.6983,19.6531,19.6531,316000.0
2011-09-02 11:50:00,21.73,21.73,21.62,21.63,284000.0,19.6531,19.6531,19.5536,19.5627,284000.0
2011-09-02 12:00:00,21.64,21.68,21.63,21.65,294400.0,19.5717,19.6079,19.5627,19.5808,294400.0
2011-09-02 12:10:00,21.65,21.66,21.61,21.64,124000.0,19.5808,19.5898,19.5446,19.5717,124000.0
2011-09-02 12:20:00,21.65,21.68,21.6,21.68,227200.0,19.5808,19.6079,19.5355,19.6079,227200.0
2011-09-02 12:30:00,21.67,21.7,21.65,21.69,158800.0,19.5988,19.626,19.5808,19.6169,158800.0
2011-09-02 12:40:00,21.69,21.73,21.65,21.65,322000.0,19.6169,19.6531,19.5808,19.5808,322000.0
2011-09-02 12:50:00,21.66,21.68,21.63,21.68,194800.0,19.5898,19.6079,19.5627,19.6079,194800.0
2011-09-02 13:00:00,21.68,21.68,21.6,21.6,105600.0,19.6079,19.6079,19.5355,19.5355,105600.0
2011-09-02 13:10:00,21.59,21.63,21.54,21.55,206000.0,19.5265,19.5627,19.4813,19.4903,206000.0
2011-09-02 13:20:00,21.55,21.56,21.5,21.5,494400.0,19.4903,19.4994,19.4451,19.4451,494400.0
2011-09-02 13:30:00,21.5,21.51,21.45,21.48,412800.0,19.4451,19.4541,19.3999,19.427,412800.0
2011-09-02 13:40:00,21.48,21.5,21.46,21.48,138400.0,19.427,19.4451,19.4089,19.427,138400.0
2011-09-02 13:50:00,21.48,21.5,21.46,21.48,433200.0,19.427,19.4451,19.4089,19.427,433200.0
2011-09-02 14:00:00,21.47,21.5,21.44,21.45,131600.0,19.418,19.4451,19.3908,19.3999,131600.0
2011-09-02 14:10:00,21.45,21.47,21.38,21.41,294000.0,19.3999,19.418,19.3366,19.3637,294000.0
2011-09-02 14:20:00,21.4,21.43,21.38,21.38,114800.0,19.3547,19.3818,19.3366,19.3366,114800.0
2011-09-02 14:30:00,21.38,21.4,21.32,21.37,282800.0,19.3366,19.3547,19.2823,19.3275,282800.0
2011-09-02 14:40:00,21.36,21.4,21.33,21.33,137200.0,19.3185,19.3547,19.2913,19.2913,137200.0
2011-09-02 14:50:00,21.33,21.42,21.33,21.39,342400.0,19.2913,19.3727,19.2913,19.3456,342400.0
2011-09-02 15:00:00,21.39,21.41,21.36,21.4,314800.0,19.3456,19.3637,19.3185,19.3547,314800.0
2011-09-02 15:10:00,21.4,21.43,21.37,21.43,345200.0,19.3547,19.3818,19.3275,19.3818,345200.0
2011-09-02 15:20:00,21.43,21.51,21.43,21.45,447600.0,19.3818,19.4541,19.3818,19.3999,447600.0
2011-09-02 15:30:00,21.45,21.52,21.45,21.5,481200.0,19.3999,19.4632,19.3999,19.4451,481200.0
2011-09-02 15:40:00,21.5,21.52,21.45,21.47,548000.0,19.4451,19.4632,19.3999,19.418,548000.0
2011-09-02 15:50:00,21.47,21.5,21.38,21.39,1228400.0,19.418,19.4451,19.3366,19.3456,1228400.0
2011-09-06 09:30:00,20.8,21.14,20.8,21.0,1268400.0,18.812,19.1195,18.812,18.9929,1268400.0
2011-09-06 09:40:00,21.0,21.1,20.95,21.01,727200.0,18.9929,19.0833,18.9477,19.0019,727200.0
2011-09-06 09:50:00,21.02,21.1,20.93,21.09,505200.0,19.011,19.0833,18.9296,19.0743,505200.0
2011-09-06 10:00:00,21.1,21.19,21.06,21.13,697200.0,19.0833,19.1647,19.0471,19.1105,697200.0
2011-09-06 10:10:00,21.12,21.13,21.0,21.02,349600.0,19.1014,19.1105,18.9929,19.011,349600.0
2011-09-06 10:20:00,21.02,21.02,20.98,21.0,245200.0,19.011,19.011,18.9748,18.9929,245200.0
2011-09-06 10:30:00,21.0,21.03,20.9,20.9,395600.0,18.9929,19.02,18.9024,18.9024,395600.0
2011-09-06 10:40:00,20.9,20.97,20.86,20.92,416400.0,18.9024,18.9658,18.8663,18.9205,416400.0
2011-09-06 10:50:00,20.92,20.98,20.88,20.97,431200.0,18.9205,18.9748,18.8844,18.9658,431200.0
2011-09-06 11:00:00,20.97,21.02,20.95,20.99,192800.0,18.9658,19.011,18.9477,18.9838,192800.0
2011-09-06 11:10:00,20.99,21.14,20.95,21.11,327600.0,18.9838,19.1195,18.9477,19.0924,327600.0
2011-09-06 11:20:00,21.11,21.19,21.1,21.19,330400.0,19.0924,19.1647,19.0833,19.1647,330400.0
2011-09-06 11:30:00,21.18,21.24,21.17,21.22,258000.0,19.1557,19.2099,19.1466,19.1919,258000.0
2011-09-06 11:40:00,21.22,21.24,21.16,21.22,232400.0,19.1919,19.2099,19.1376,19.1919,232400.0
2011-09-06 11:50:00,21.22,21.25,21.2,21.22,250000.0,19.1919,19.219,19.1738,19.1919,250000.0
2011-09-06 12:00:00,21.22,21.3,21.22,21.23,316400.0,19.1919,19.2642,19.1919,19.2009,316400.0
2011-09-06 12:10:00,21.23,21.29,21.23,21.29,152800.0,19.2009,19.2552,19.2009,19.2552,152800.0
2011-09-06 12:20:00,21.29,21.36,21.29,21.32,183600.0,19.2552,19.3185,19.2552,19.2823,183600.0
2011-09-06 12:30:00,21.32,21.33,21.29,21.32,192400.0,19.2823,19.2913,19.2552,19.2823,192400.0
2011-09-06 12:40:00,21.32,21.36,21.28,21.35,185200.0,19.2823,19.3185,19.2461,19.3094,185200.0
2011-09-06 12:50:00,21.35,21.38,21.33,21.36,160000.0,19.3094,19.3366,19.2913,19.3185,160000.0
2011-09-06 13:00:00,21.36,21.41,21.35,21.39,208000.0,19.3185,19.3637,19.3094,19.3456,208000.0
2011-09-06 13:10:00,21.39,21.43,21.35,21.38,197600.0,19.3456,19.3818,19.3094,19.3366,197600.0
2011-09-06 13:20:00,21.39,21.41,21.33,21.35,214000.0,19.3456,19.3637,19.2913,19.3094,214000.0
2011-09-06 13:30:00,21.34,21.38,21.3,21.37,182000.0,19.3004,19.3366,19.2642,19.3275,182000.0
2011-09-06 13:40:00,21.37,21.46,21.36,21.46,284000.0,19.3275,19.4089,19.3185,19.4089,284000.0
2011-09-06 13:50:00,21.46,21.48,21.43,21.45,235600.0,19.4089,19.427,19.3818,19.3999,235600.0
2011-09-06 14:00:00,21.45,21.46,21.4,21.44,237600.0,19.3999,19.4089,19.3547,19.3908,237600.0
2011-09-06 14:10:00,21.43,21.53,21.42,21.53,286800.0,19.3818,19.4722,19.3727,19.4722,286800.0
2011-09-06 14:20:00,21.53,21.56,21.49,21.49,296800.0,19.4722,19.4994,19.4361,19.4361,296800.0
2011-09-06 14:30:00,21.5,21.5,21.45,21.46,167600.0,19.4451,19.4451,19.3999,19.4089,167600.0
2011-09-06 14:40:00,21.45,21.5,21.43,21.45,291600.0,19.3999,19.4451,19.3818,19.3999,291600.0
2011-09-06 14:50:00,21.46,21.48,21.4,21.4,255200.0,19.4089,19.427,19.3547,19.3547,255200.0
2011-09-06 15:00:00,21.41,21.41,21.29,21.3,433200.0,19.3637,19.3637,19.2552,19.2642,433200.0
2011-09-06 15:10:00,21.3,21.31,21.22,21.24,456800.0,19.2642,19.2733,19.1919,19.2099,456800.0
2011-09-06 15:20:00,21.24,21.35,21.23,21.31,330000.0,19.2099,19.3094,19.2009,19.2733,330000.0
2011-09-06 15:30:00,21.3,21.37,21.27,21.37,471600.0,19.2642,19.3275,19.2371,19.3275,471600.0
2011-09-06 15:40:00,21.36,21.44,21.36,21.42,561600.0,19.3185,19.3908,19.3185,19.3727,561600.0
2011-09-06 15:50:00,21.42,21.51,21.4,21.48,1440400.0,19.3727,19.4541,19.3547,19.427,1440400.0
2011-09-07 09:30:00,21.71,21.81,21.71,21.8,503200.0,19.635,19.7255,19.635,19.7164,503200.0
2011-09-07 09:40:00,21.8,21.92,21.77,21.92,411600.0,19.7164,19.825,19.6893,19.825,411600.0
2011-09-07 09:50:00,21.92,21.92,21.78,21.84,522000.0,19.825,19.825,19.6983,19.7526,522000.0
2011-09-07 10:00:00,21.84,21.85,21.76,21.76,293600.0,19.7526,19.7616,19.6802,19.6802,293600.0
2011-09-07 10:10:00,21.77,21.8,21.7,21.72,384000.0,19.6893,19.7164,19.626,19.6441,384000.0
2011-09-07 10:20:00,21.72,21.76,21.68,21.75,625600.0,19.6441,19.6802,19.6079,19.6712,625600.0
2011-09-07 10:30:00,21.74,21.88,21.73,21.84,386400.0,19.6622,19.7888,19.6531,19.7526,386400.0
2011-09-07 10:40:00,21.84,21.91,21.83,21.9,510400.0,19.7526,19.8159,19.7436,19.8069,510400.0
2011-09-07 10:50:00,21.9,21.9,21.86,21.89,442400.0,19.8069,19.8069,19.7707,19.7978,442400.0
2011-09-07 11:00:00,21.89,21.91,21.85,21.88,294400.0,19.7978,19.8159,19.7616,19.7888,294400.0
2011-09-07 11:10:00,21.89,21.94,21.89,21.91,292400.0,19.7978,19.843,19.7978,19.8159,292400.0
2011-09-07 11:20:00,21.91,21.96,21.91,21.95,224000.0,19.8159,19.8611,19.8159,19.8521,224000.0
2011-09-07 11:30:00,21.95,21.95,21.9,21.91,219200.0,19.8521,19.8521,19.8069,19.8159,219200.0
2011-09-07 11:40:00,21.91,21.92,21.89,21.9,220400.0,19.8159,19.825,19.7978,19.8069,220400.0
2011-09-07 11:50:00,21.9,21.95,21.9,21.93,132800.0,19.8069,19.8521,19.8069,19.834,132800.0
2011-09-07 12:00:00,21.93,21.93,21.91,21.92,147600.0,19.834,19.834,19.8159,19.825,147600.0
2011-09-07 12:10:00,21.92,21.94,21.91,21.94,117600.0,19.825,19.843,19.8159,19.843,117600.0
2011-09-07 12:20:00,21.94,21.99,21.93,21.99,184800.0,19.843,19.8883,19.834,19.8883,184800.0
2011-09-07 12:30:00,21.99,22.0,21.98,22.0,292400.0,19.8883,19.8973,19.8792,19.8973,292400.0
2011-09-07 12:40:00,22.0,22.01,21.97,21.97,358000.0,19.8973,19.9064,19.8702,19.8702,358000.0
2011-09-07 12:50:00,21.98,21.99,21.96,21.96,255200.0,19.8792,19.8883,19.8611,19.8611,255200.0
2011-09-07 13:00:00,21.96,21.98,21.91,21.95,282400.0,19.8611,19.8792,19.8159,19.8521,282400.0
2011-09-07 13:10:00,21.95,21.96,21.91,21.91,204800.0,19.8521,19.8611,19.8159,19.8159,204800.0
2011-09-07 13:20:00,21.91,21.92,21.88,21.9,199600.0,19.8159,19.825,19.7888,19.8069,199600.0
2011-09-07 13:30:00,21.9,21.91,21.86,21.87,159600.0,19.8069,19.8159,19.7707,19.7797,159600.0
2011-09-07 13:40:00,21.88,21.92,21.87,21.92,148000.0,19.7888,19.825,19.7797,19.825,148000.0
2011-09-07 13:50:00,21.92,22.01,21.92,22.01,294400.0,19.825,19.9064,19.825,19.9064,294400.0
2011-09-07 14:00:00,22.01,22.05,21.99,22.01,435600.0,19.9064,19.9425,19.8883,19.9064,435600.0
2011-09-07 14:10:00,22.01,22.02,21.94,21.95,437200.0,19.9064,19.9154,19.843,19.8521,437200.0
2011-09-07 14:20:00,21.95,21.97,21.92,21.97,191200.0,19.8521,19.8702,19.825,19.8702,191200.0
2011-09-07 14:30:00,21.97,22.01,21.97,22.0,184400.0,19.8702,19.9064,19.8702,19.8973,184400.0
2011-09-07 14:40:00,22.01,22.04,21.99,22.04,220800.0,19.9064,19.9335,19.8883,19.9335,220800.0
2011-09-07 14:50:00,22.04,22.05,22.0,22.04,254400.0,19.9335,19.9425,19.8973,19.9335,254400.0
2011-09-07 15:00:00,22.04,22.05,22.0,22.0,242000.0,19.9335,19.9425,19.8973,19.8973,242000.0
2011-09-07 15:10:00,22.0,22.0,21.96,21.99,381200.0,19.8973,19.8973,19.8611,19.8883,381200.0
2011-09-07 15:20:00,21.99,22.02,21.98,22.02,364800.0,19.8883,19.9154,19.8792,19.9154,364800.0
2011-09-07 15:30:00,22.02,22.04,21.91,21.96,550400.0,19.9154,19.9335,19.8159,19.8611,550400.0
2011-09-07 15:40:00,21.96,22.02,21.96,21.99,681600.0,19.8611,19.9154,19.8611,19.8883,681600.0
2011-09-07 15:50:00,22.0,22.13,21.98,22.12,1964800.0,19.8973,20.0149,19.8792,20.0058,1964800.0
2011-09-08 09:30:00,21.94,22.16,21.89,22.09,638400.0,19.843,20.042,19.7978,19.9787,638400.0
2011-09-08 09:40:00,22.1,22.22,22.09,22.18,507600.0,19.9877,20.0963,19.9787,20.0601,507600.0
2011-09-08 09:50:00,22.18,22.18,22.05,22.1,408800.0,20.0601,20.0601,19.9425,19.9877,408800.0
2011-09-08 10:00:00,22.1,22.11,21.99,22.05,515200.0,19.9877,19.9968,19.8883,19.9425,515200.0
2011-09-08 10:10:00,22.05,22.12,22.0,22.12,553200.0,19.9425,20.0058,19.8973,20.0058,553200.0
2011-09-08 10:20:00,22.11,22.15,22.07,22.15,268400.0,19.9968,20.033,19.9606,20.033,268400.0
2011-09-08 10:30:00,22.15,22.25,22.15,22.23,380000.0,20.033,20.1234,20.033,20.1053,380000.0
2011-09-08 10:40:00,22.23,22.28,22.19,22.22,492400.0,20.1053,20.1505,20.0691,20.0963,492400.0
2011-09-08 10:50:00,22.22,22.23,22.14,22.17,608800.0,20.0963,20.1053,20.0239,20.0511,608800.0
2011-09-08 11:00:00,22.17,22.19,22.15,22.16,522000.0,20.0511,20.0691,20.033,20.042,522000.0
2011-09-08 11:10:00,22.15,22.22,22.15,22.2,518800.0,20.033,20.0963,20.033,20.0782,518800.0
2011-09-08 11:20:00,22.2,22.21,22.11,22.12,473600.0,20.0782,20.0872,19.9968,20.0058,473600.0
2011-09-08 11:30:00,22.13,22.23,22.12,22.21,368800.0,20.0149,20.1053,20.0058,20.0872,368800.0
2011-09-08 11:40:00,22.21,22.21,22.14,22.14,404400.0,20.0872,20.0872,20.0239,20.0239,404400.0
2011-09-08 11:50:00,22.13,22.17,22.07,22.14,566800.0,20.0149,20.0511,19.9606,20.0239,566800.0
2011-09-08 12:00:00,22.14,22.16,22.1,22.13,266400.0,20.0239,20.042,19.9877,20.0149,266400.0
2011-09-08 12:10:00,22.13,22.16,22.11,22.14,206000.0,20.0149,20.042,19.9968,20.0239,206000.0
2011-09-08 12:20:00,22.15,22.17,22.12,22.12,195600.0,20.033,20.0511,20.0058,20.0058,195600.0
2011-09-08 12:30:00,22.12,22.17,22.1,22.15,271200.0,20.0058,20.0511,19.9877,20.033,271200.0
2011-09-08 12:40:00,22.15,22.17,22.1,22.14,262400.0,20.033,20.0511,19.9877,20.0239,262400.0
2011-09-08 12:50:00,22.14,22.21,22.14,22.2,248400.0,20.0239,20.0872,20.0239,20.0782,248400.0
2011-09-08 13:00:00,22.2,22.2,22.13,22.17,167200.0,20.0782,20.0782,20.0149,20.0511,167200.0
2011-09-08 13:10:00,22.17,22.17,22.11,22.17,157200.0,20.0511,20.0511,19.9968,20.0511,157200.0
2011-09-08 13:20:00,22.16,22.18,22.12,22.14,217200.0,20.042,20.0601,20.0058,20.0239,217200.0
2011-09-08 13:30:00,22.14,22.18,22.06,22.12,784000.0,20.0239,20.0601,19.9516,20.0058,784000.0
2011-09-08 13:40:00,22.12,22.12,22.0,22.07,646400.0,20.0058,20.0058,19.8973,19.9606,646400.0
2011-09-08 13:50:00,22.07,22.08,22.0,22.01,385600.0,19.9606,19.9697,19.8973,19.9064,385600.0
2011-09-08 14:00:00,22.01,22.05,21.96,22.02,581200.0,19.9064,19.9425,19.8611,19.9154,581200.0
2011-09-08 14:10:00,22.02,22.05,21.99,22.0,217200.0,19.9154,19.9425,19.8883,19.8973,217200.0
2011-09-08 14:20:00,22.0,22.0,21.93,21.93,251600.0,19.8973,19.8973,19.834,19.834,251600.0
2011-09-08 14:30:00,21.93,21.98,21.93,21.93,289600.0,19.834,19.8792,19.834,19.834,289600.0
2011-09-08 14:40:00,21.93,21.97,21.92,21.94,237600.0,19.834,19.8702,19.825,19.843,237600.0
2011-09-08 14:50:00,21.94,22.01,21.92,22.01,275200.0,19.843,19.9064,19.825,19.9064,275200.0
2011-09-08 15:00:00,22.01,22.01,21.93,21.98,377600.0,19.9064,19.9064,19.834,19.8792,377600.0
2011-09-08 15:10:00,21.97,21.98,21.91,21.95,276000.0,19.8702,19.8792,19.8159,19.8521,276000.0
2011-09-08 15:20:00,21.95,22.05,21.95,22.04,289200.0,19.8521,19.9425,19.8521,19.9335,289200.0
2011-09-08 15:30:00,22.05,22.06,21.99,22.0,639600.0,19.9425,19.9516,19.8883,19.8973,639600.0
2011-09-08 15:40:00,22.0,22.03,21.93,21.96,766000.0,19.8973,19.9244,19.834,19.8611,766000.0
2011-09-08 15:50:00,21.96,21.98,21.86,21.87,1370800.0,19.8611,19.8792,19.7707,19.7797,1370800.0
2011-09-09 09:30:00,21.72,21.85,21.63,21.81,753200.0,19.6441,19.7616,19.5627,19.7255,753200.0
2011-09-09 09:40:00,21.82,21.95,21.77,21.95,762400.0,19.7345,19.8521,19.6893,19.8521,762400.0
2011-09-09 09:50:00,21.95,22.04,21.9,21.99,671600.0,19.8521,19.9335,19.8069,19.8883,671600.0
2011-09-09 10:00:00,21.98,22.08,21.93,21.97,845600.0,19.8792,19.9697,19.834,19.8702,845600.0
2011-09-09 10:10:00,21.97,21.97,21.81,21.88,658400.0,19.8702,19.8702,19.7255,19.7888,658400.0
2011-09-09 10:20:00,21.88,21.96,21.87,21.96,554800.0,19.7888,19.8611,19.7797,19.8611,554800.0
2011-09-09 10:30:00,21.95,21.95,21.86,21.91,447200.0,19.8521,19.8521,19.7707,19.8159,447200.0
2011-09-09 10:40:00,21.92,22.07,21.91,22.06,419600.0,19.825,19.9606,19.8159,19.9516,419600.0
2011-09-09 10:50:00,22.06,22.08,22.0,22.01,458000.0,19.9516,19.9697,19.8973,19.9064,458000.0
2011-09-09 11:00:00,22.01,22.06,21.99,22.04,481200.0,19.9064,19.9516,19.8883,19.9335,481200.0
2011-09-09 11:10:00,22.04,22.1,21.97,22.03,1154000.0,19.9335,19.9877,19.8702,19.9244,1154000.0
2011-09-09 11:20:00,22.03,22.08,21.95,21.98,1225200.0,19.9244,19.9697,19.8521,19.8792,1225200.0
2011-09-09 11:30:00,21.98,22.02,21.94,21.98,772000.0,19.8792,19.9154,19.843,19.8792,772000.0
2011-09-09 11:40:00,21.98,21.98,21.81,21.81,820800.0,19.8792,19.8792,19.7255,19.7255,820800.0
2011-09-09 11:50:00,21.82,21.84,21.75,21.77,984000.0,19.7345,19.7526,19.6712,19.6893,984000.0
2011-09-09 12:00:00,21.78,21.79,21.71,21.74,655200.0,19.6983,19.7074,19.635,19.6622,655200.0
2011-09-09 12:10:00,21.74,21.77,21.69,21.75,704800.0,19.6622,19.6893,19.6169,19.6712,704800.0
2011-09-09 12:20:00,21.75,21.77,21.69,21.7,584400.0,19.6712,19.6893,19.6169,19.626,584400.0
2011-09-09 12:30:00,21.7,21.72,21.65,21.68,468800.0,19.626,19.6441,19.5808,19.6079,468800.0
2011-09-09 12:40:00,21.68,21.72,21.64,21.68,455600.0,19.6079,19.6441,19.5717,19.6079,455600.0
2011-09-09 12:50:00,21.68,21.76,21.63,21.75,585600.0,19.6079,19.6802,19.5627,19.6712,585600.0
2011-09-09 13:00:00,21.75,21.78,21.67,21.68,482800.0,19.6712,19.6983,19.5988,19.6079,482800.0
2011-09-09 13:10:00,21.68,21.78,21.66,21.73,480400.0,19.6079,19.6983,19.5898,19.6531,480400.0
2011-09-09 13:20:00,21.72,21.73,21.64,21.66,424800.0,19.6441,19.6531,19.5717,19.5898,424800.0
2011-09-09 13:30:00,21.66,21.66,21.58,21.65,346000.0,19.5898,19.5898,19.5174,19.5808,346000.0
2011-09-09 13:40:00,21.64,21.66,21.6,21.6,274000.0,19.5717,19.5898,19.5355,19.5355,274000.0
2011-09-09 13:50:00,21.6,21.64,21.6,21.61,390000.0,19.5355,19.5717,19.5355,19.5446,390000.0
2011-09-09 14:00:00,21.61,21.64,21.59,21.62,391200.0,19.5446,19.5717,19.5265,19.5536,391200.0
2011-09-09 14:10:00,21.62,21.63,21.52,21.52,496400.0,19.5536,19.5627,19.4632,19.4632,496400.0
2011-09-09 14:20:00,21.52,21.59,21.51,21.56,298800.0,19.4632,19.5265,19.4541,19.4994,298800.0
2011-09-09 14:30:00,21.56,21.56,21.49,21.54,616000.0,19.4994,19.4994,19.4361,19.4813,616000.0
2011-09-09 14:40:00,21.54,21.62,21.54,21.6,637200.0,19.4813,19.5536,19.4813,19.5355,637200.0
2011-09-09 14:50:00,21.6,21.6,21.55,21.56,412800.0,19.5355,19.5355,19.4903,19.4994,412800.0
2011-09-09 15:00:00,21.57,21.62,21.52,21.61,509200.0,19.5084,19.5536,19.4632,19.5446,509200.0
2011-09-09 15:10:00,21.61,21.69,21.58,21.67,534800.0,19.5446,19.6169,19.5174,19.5988,534800.0
2011-09-09 15:20:00,21.67,21.68,21.56,21.56,449200.0,19.5988,19.6079,19.4994,19.4994,449200.0
2011-09-09 15:30:00,21.57,21.69,21.56,21.68,713200.0,19.5084,19.6169,19.4994,19.6079,713200.0
2011-09-09 15:40:00,21.68,21.75,21.65,21.7,1032000.0,19.6079,19.6712,19.5808,19.626,1032000.0
2011-09-09 15:50:00,21.71,21.73,21.57,21.6,1804400.0,19.635,19.6531,19.5084,19.5355,1804400.0
2011-09-12 09:30:00,21.43,21.81,21.37,21.67,913200.0,19.3818,19.7255,19.3275,19.5988,913200.0
2011-09-12 09:40:00,21.67,21.67,21.49,21.59,836000.0,19.5988,19.5988,19.4361,19.5265,836000.0
2011-09-12 09:50:00,21.59,21.71,21.57,21.63,644400.0,19.5265,19.635,19.5084,19.5627,644400.0
2011-09-12 10:00:00,21.63,21.79,21.6,21.75,462000.0,19.5627,19.7074,19.5355,19.6712,462000.0
2011-09-12 10:10:00,21.75,21.76,21.67,21.7,290800.0,19.6712,19.6802,19.5988,19.626,290800.0
2011-09-12 10:20:00,21.7,21.75,21.66,21.67,386400.0,19.626,19.6712,19.5898,19.5988,386400.0
2011-09-12 10:30:00,21.66,21.7,21.6,21.66,436800.0,19.5898,19.626,19.5355,19.5898,436800.0
2011-09-12 10:40:00,21.65,21.66,21.57,21.58,510400.0,19.5808,19.5898,19.5084,19.5174,510400.0
2011-09-12 10:50:00,21.58,21.61,21.56,21.56,432000.0,19.5174,19.5446,19.4994,19.4994,432000.0
2011-09-12 11:00:00,21.56,21.6,21.53,21.59,182400.0,19.4994,19.5355,19.4722,19.5265,182400.0
2011-09-12 11:10:00,21.58,21.67,21.57,21.65,300000.0,19.5174,19.5988,19.5084,19.5808,300000.0
2011-09-12 11:20:00,21.65,21.7,21.61,21.68,246000.0,19.5808,19.626,19.5446,19.6079,246000.0
2011-09-12 11:30:00,21.68,21.72,21.66,21.72,214400.0,19.6079,19.6441,19.5898,19.6441,214400.0
2011-09-12 11:40:00,21.72,21.78,21.67,21.67,359200.0,19.6441,19.6983,19.5988,19.5988,359200.0
2011-09-12 11:50:00,21.67,21.68,21.62,21.62,147200.0,19.5988,19.6079,19.5536,19.5536,147200.0
2011-09-12 12:00:00,21.62,21.67,21.6,21.61,363600.0,19.5536,19.5988,19.5355,19.5446,363600.0
2011-09-12 12:10:00,21.61,21.63,21.51,21.52,268000.0,19.5446,19.5627,19.4541,19.4632,268000.0
2011-09-12 12:20:00,21.51,21.59,21.5,21.58,232400.0,19.4541,19.5265,19.4451,19.5174,232400.0
2011-09-12 12:30:00,21.58,21.58,21.5,21.51,353600.0,19.5174,19.5174,19.4451,19.4541,353600.0
2011-09-12 12:40:00,21.51,21.54,21.49,21.5,355600.0,19.4541,19.4813,19.4361,19.4451,355600.0
2011-09-12 12:50:00,21.5,21.54,21.49,21.54,346800.0,19.4451,19.4813,19.4361,19.4813,346800.0
2011-09-12 13:00:00,21.54,21.59,21.52,21.53,314800.0,19.4813,19.5265,19.4632,19.4722,314800.0
2011-09-12 13:10:00,21.53,21.58,21.52,21.57,272800.0,19.4722,19.5174,19.4632,19.5084,272800.0
2011-09-12 13:20:00,21.57,21.59,21.53,21.58,285600.0,19.5084,19.5265,19.4722,19.5174,285600.0
2011-09-12 13:30:00,21.57,21.58,21.44,21.47,365600.0,19.5084,19.5174,19.3908,19.418,365600.0
2011-09-12 13:40:00,21.46,21.49,21.41,21.49,623200.0,19.4089,19.4361,19.3637,19.4361,623200.0
2011-09-12 13:50:00,21.49,21.54,21.48,21.52,409600.0,19.4361,19.4813,19.427,19.4632,409600.0
2011-09-12 14:00:00,21.52,21.52,21.42,21.45,460000.0,19.4632,19.4632,19.3727,19.3999,460000.0
2011-09-12 14:10:00,21.45,21.5,21.41,21.43,386800.0,19.3999,19.4451,19.3637,19.3818,386800.0
2011-09-12 14:20:00,21.43,21.49,21.41,21.44,308000.0,19.3818,19.4361,19.3637,19.3908,308000.0
2011-09-12 14:30:00,21.44,21.54,21.43,21.5,938000.0,19.3908,19.4813,19.3818,19.4451,938000.0
2011-09-12 14:40:00,21.51,21.65,21.51,21.6,578000.0,19.4541,19.5808,19.4541,19.5355,578000.0
2011-09-12 14:50:00,21.6,21.6,21.51,21.53,261600.0,19.5355,19.5355,19.4541,19.4722,261600.0
2011-09-12 15:00:00,21.54,21.58,21.52,21.54,410400.0,19.4813,19.5174,19.4632,19.4813,410400.0
2011-09-12 15:10:00,21.54,21.55,21.45,21.5,496800.0,19.4813,19.4903,19.3999,19.4451,496800.0
2011-09-12 15:20:00,21.49,21.6,21.47,21.59,713200.0,19.4361,19.5355,19.418,19.5265,713200.0
2011-09-12 15:30:00,21.6,21.68,21.59,21.62,741200.0,19.5355,19.6079,19.5265,19.5536,741200.0
2011-09-12 15:40:00,21.62,21.71,21.6,21.7,813600.0,19.5536,19.635,19.5355,19.626,813600.0
2011-09-12 15:50:00,21.7,21.87,21.7,21.86,1674000.0,19.626,19.7797,19.626,19.7707,1674000.0
2011-09-13 09:30:00,21.92,21.95,21.82,21.83,673600.0,19.825,19.8521,19.7345,19.7436,673600.0
2011-09-13 09:40:00,21.83,21.89,21.74,21.84,535200.0,19.7436,19.7978,19.6622,19.7526,535200.0
2011-09-13 09:50:00,21.84,21.96,21.83,21.95,493200.0,19.7526,19.8611,19.7436,19.8521,493200.0
2011-09-13 10:00:00,21.95,21.97,21.9,21.92,408000.0,19.8521,19.8702,19.8069,19.825,408000.0
2011-09-13 10:10:00,21.92,21.98,21.89,21.93,386400.0,19.825,19.8792,19.7978,19.834,386400.0
2011-09-13 10:20:00,21.93,21.98,21.8,21.81,600000.0,19.834,19.8792,19.7164,19.7255,600000.0
2011-09-13 10:30:00,21.81,21.84,21.75,21.83,646400.0,19.7255,19.7526,19.6712,19.7436,646400.0
2011-09-13 10:40:00,21.83,21.83,21.78,21.8,359600.0,19.7436,19.7436,19.6983,19.7164,359600.0
2011-09-13 10:50:00,21.8,21.83,21.67,21.69,612000.0,19.7164,19.7436,19.5988,19.6169,612000.0
2011-09-13 11:00:00,21.69,21.74,21.67,21.72,397200.0,19.6169,19.6622,19.5988,19.6441,397200.0
2011-09-13 11:10:00,21.72,21.8,21.71,21.74,290400.0,19.6441,19.7164,19.635,19.6622,290400.0
2011-09-13 11:20:00,21.74,21.75,21.69,21.7,207200.0,19.6622,19.6712,19.6169,19.626,207200.0
2011-09-13 11:30:00,21.71,21.79,21.67,21.77,252800.0,19.635,19.7074,19.5988,19.6893,252800.0
2011-09-13 11:40:00,21.78,21.81,21.73,21.73,209200.0,19.6983,19.7255,19.6531,19.6531,209200.0
2011-09-13 11:50:00,21.73,21.79,21.71,21.78,192400.0,19.6531,19.7074,19.635,19.6983,192400.0
2011-09-13 12:00:00,21.79,21.8,21.71,21.8,201600.0,19.7074,19.7164,19.635,19.7164,201600.0
2011-09-13 12:10:00,21.8,21.84,21.77,21.82,223600.0,19.7164,19.7526,19.6893,19.7345,223600.0
2011-09-13 12:20:00,21.82,21.83,21.75,21.8,188000.0,19.7345,19.7436,19.6712,19.7164,188000.0
2011-09-13 12:30:00,21.8,21.82,21.78,21.8,234000.0,19.7164,19.7345,19.6983,19.7164,234000.0
2011-09-13 12:40:00,21.8,21.81,21.76,21.78,204000.0,19.7164,19.7255,19.6802,19.6983,204000.0
2011-09-13 12:50:00,21.78,21.81,21.76,21.8,256800.0,19.6983,19.7255,19.6802,19.7164,256800.0
2011-09-13 13:00:00,21.8,21.86,21.8,21.81,191600.0,19.7164,19.7707,19.7164,19.7255,191600.0
2011-09-13 13:10:00,21.81,21.85,21.79,21.81,219200.0,19.7255,19.7616,19.7074,19.7255,219200.0
2011-09-13 13:20:00,21.81,21.83,21.8,21.81,167200.0,19.7255,19.7436,19.7164,19.7255,167200.0
2011-09-13 13:30:00,21.81,21.82,21.75,21.78,196400.0,19.7255,19.7345,19.6712,19.6983,196400.0
2011-09-13 13:40:00,21.79,21.82,21.77,21.81,228400.0,19.7074,19.7345,19.6893,19.7255,228400.0
2011-09-13 13:50:00,21.81,21.82,21.76,21.79,355600.0,19.7255,19.7345,19.6802,19.7074,355600.0
2011-09-13 14:00:00,21.79,21.8,21.75,21.76,303200.0,19.7074,19.7164,19.6712,19.6802,303200.0
2011-09-13 14:10:00,21.76,21.78,21.74,21.77,315600.0,19.6802,19.6983,19.6622,19.6893,315600.0
2011-09-13 14:20:00,21.76,21.82,21.76,21.82,320400.0,19.6802,19.7345,19.6802,19.7345,320400.0
2011-09-13 14:30:00,21.82,21.82,21.77,21.79,294800.0,19.7345,19.7345,19.6893,19.7074,294800.0
2011-09-13 14:40:00,21.79,21.81,21.73,21.73,276000.0,19.7074,19.7255,19.6531,19.6531,276000.0
2011-09-13 14:50:00,21.73,21.79,21.73,21.78,715600.0,19.6531,19.7074,19.6531,19.6983,715600.0
2011-09-13 15:00:00,21.77,21.8,21.74,21.8,599600.0,19.6893,19.7164,19.6622,19.7164,599600.0
2011-09-13 15:10:00,21.79,21.83,21.74,21.75,891200.0,19.7074,19.7436,19.6622,19.6712,891200.0
2011-09-13 15:20:00,21.74,21.82,21.72,21.82,622800.0,19.6622,19.7345,19.6441,19.7345,622800.0
2011-09-13 15:30:00,21.82,21.91,21.82,21.89,853600.0,19.7345,19.8159,19.7345,19.7978,853600.0
2011-09-13 15:40:00,21.89,21.97,21.85,21.96,900400.0,19.7978,19.8702,19.7616,19.8611,900400.0
2011-09-13 15:50:00,21.96,21.96,21.87,21.93,1357200.0,19.8611,19.8611,19.7797,19.834,1357200.0
2011-09-14 09:30:00,22.06,22.14,21.99,22.08,606400.0,19.9516,20.0239,19.8883,19.9697,606400.0
2011-09-14 09:40:00,22.07,22.22,22.05,22.17,762800.0,19.9606,20.0963,19.9425,20.0511,762800.0
2011-09-14 09:50:00,22.16,22.16,21.99,22.04,954800.0,20.042,20.042,19.8883,19.9335,954800.0
2011-09-14 10:00:00,22.04,22.08,21.98,22.07,502000.0,19.9335,19.9697,19.8792,19.9606,502000.0
2011-09-14 10:10:00,22.07,22.14,21.93,21.95,490000.0,19.9606,20.0239,19.834,19.8521,490000.0
2011-09-14 10:20:00,21.95,22.03,21.89,21.99,651600.0,19.8521,19.9244,19.7978,19.8883,651600.0
2011-09-14 10:30:00,21.99,22.06,21.93,22.06,505600.0,19.8883,19.9516,19.834,19.9516,505600.0
2011-09-14 10:40:00,22.06,22.09,22.03,22.05,538400.0,19.9516,19.9787,19.9244,19.9425,538400.0
2011-09-14 10:50:00,22.05,22.14,22.05,22.13,513600.0,19.9425,20.0239,19.9425,20.0149,513600.0
2011-09-14 11:00:00,22.12,22.2,22.09,22.16,466400.0,20.0058,20.0782,19.9787,20.042,466400.0
2011-09-14 11:10:00,22.16,22.17,22.09,22.09,469200.0,20.042,20.0511,19.9787,19.9787,469200.0
2011-09-14 11:20:00,22.09,22.19,22.08,22.18,370800.0,19.9787,20.0691,19.9697,20.0601,370800.0
2011-09-14 11:30:00,22.18,22.2,22.12,22.16,423600.0,20.0601,20.0782,20.0058,20.042,423600.0
2011-09-14 11:40:00,22.16,22.16,22.1,22.11,303200.0,20.042,20.042,19.9877,19.9968,303200.0
2011-09-14 11:50:00,22.12,22.22,22.1,22.22,368000.0,20.0058,20.0963,19.9877,20.0963,368000.0
2011-09-14 12:00:00,22.22,22.25,22.21,22.25,526000.0,20.0963,20.1234,20.0872,20.1234,526000.0
2011-09-14 12:10:00,22.25,22.25,22.2,22.2,349200.0,20.1234,20.1234,20.0782,20.0782,349200.0
2011-09-14 12:20:00,22.2,22.3,22.2,22.29,478000.0,20.0782,20.1686,20.0782,20.1596,478000.0
2011-09-14 12:30:00,22.29,22.4,22.27,22.4,772400.0,20.1596,20.2591,20.1415,20.2591,772400.0
2011-09-14 12:40:00,22.39,22.45,22.39,22.4,844800.0,20.25,20.3043,20.25,20.2591,844800.0
2011-09-14 12:50:00,22.4,22.45,22.39,22.43,688000.0,20.2591,20.3043,20.25,20.2862,688000.0
2011-09-14 13:00:00,22.43,22.48,22.42,22.48,711600.0,20.2862,20.3314,20.2772,20.3314,711600.0
2011-09-14 13:10:00,22.48,22.5,22.48,22.5,665600.0,20.3314,20.3495,20.3314,20.3495,665600.0
2011-09-14 13:20:00,22.5,22.5,22.46,22.48,459600.0,20.3495,20.3495,20.3133,20.3314,459600.0
2011-09-14 13:30:00,22.48,22.49,22.47,22.48,400800.0,20.3314,20.3405,20.3224,20.3314,400800.0
2011-09-14 13:40:00,22.48,22.49,22.44,22.45,368000.0,20.3314,20.3405,20.2953,20.3043,368000.0
2011-09-14 13:50:00,22.45,22.48,22.38,22.4,486400.0,20.3043,20.3314,20.241,20.2591,486400.0
2011-09-14 14:00:00,22.4,22.44,22.38,22.41,604400.0,20.2591,20.2953,20.241,20.2681,604400.0
2011-09-14 14:10:00,22.41,22.43,22.39,22.42,446000.0,20.2681,20.2862,20.25,20.2772,446000.0
2011-09-14 14:20:00,22.42,22.42,22.35,22.37,435200.0,20.2772,20.2772,20.2139,20.2319,435200.0
2011-09-14 14:30:00,22.37,22.38,22.35,22.37,356400.0,20.2319,20.241,20.2139,20.2319,356400.0
2011-09-14 14:40:00,22.37,22.42,22.35,22.36,514800.0,20.2319,20.2772,20.2139,20.2229,514800.0
2011-09-14 14:50:00,22.36,22.43,22.36,22.41,408800.0,20.2229,20.2862,20.2229,20.2681,408800.0
2011-09-14 15:00:00,22.41,22.49,22.41,22.48,565200.0,20.2681,20.3405,20.2681,20.3314,565200.0
2011-09-14 15:10:00,22.48,22.5,22.45,22.48,726400.0,20.3314,20.3495,20.3043,20.3314,726400.0
2011-09-14 15:20:00,22.48,22.5,22.45,22.46,1795200.0,20.3314,20.3495,20.3043,20.3133,1795200.0
2011-09-14 15:30:00,22.46,22.55,22.46,22.51,1254800.0,20.3133,20.3947,20.3133,20.3586,1254800.0
2011-09-14 15:40:00,22.51,22.52,22.37,22.4,976400.0,20.3586,20.3676,20.2319,20.2591,976400.0
2011-09-14 15:50:00,22.4,22.46,22.38,22.39,1724800.0,20.2591,20.3133,20.241,20.25,1724800.0
2011-09-15 09:30:00,22.5,22.56,22.25,22.27,1019600.0,20.3495,20.4038,20.1234,20.1415,1019600.0
2011-09-15 09:40:00,22.27,22.27,22.09,22.12,802400.0,20.1415,20.1415,19.9787,20.0058,802400.0
2011-09-15 09:50:00,22.13,22.37,22.13,22.27,514400.0,20.0149,20.2319,20.0149,20.1415,514400.0
2011-09-15 10:00:00,22.27,22.41,22.25,22.39,650800.0,20.1415,20.2681,20.1234,20.25,650800.0
2011-09-15 10:10:00,22.4,22.4,22.31,22.36,662800.0,20.2591,20.2591,20.1777,20.2229,662800.0
2011-09-15 10:20:00,22.36,22.38,22.29,22.3,409200.0,20.2229,20.241,20.1596,20.1686,409200.0
2011-09-15 10:30:00,22.3,22.31,22.18,22.22,448000.0,20.1686,20.1777,20.0601,20.0963,448000.0
2011-09-15 10:40:00,22.22,22.33,22.22,22.32,236400.0,20.0963,20.1958,20.0963,20.1867,236400.0
2011-09-15 10:50:00,22.32,22.33,22.18,22.19,355200.0,20.1867,20.1958,20.0601,20.0691,355200.0
2011-09-15 11:00:00,22.18,22.33,22.14,22.33,404400.0,20.0601,20.1958,20.0239,20.1958,404400.0
2011-09-15 11:10:00,22.33,22.37,22.3,22.36,477200.0,20.1958,20.2319,20.1686,20.2229,477200.0
2011-09-15 11:20:00,22.36,22.36,22.26,22.27,360000.0,20.2229,20.2229,20.1325,20.1415,360000.0
2011-09-15 11:30:00,22.28,22.35,22.25,22.33,630800.0,20.1505,20.2139,20.1234,20.1958,630800.0
2011-09-15 11:40:00,22.33,22.39,22.28,22.37,496000.0,20.1958,20.25,20.1505,20.2319,496000.0
2011-09-15 11:50:00,22.38,22.49,22.38,22.42,431600.0,20.241,20.3405,20.241,20.2772,431600.0
2011-09-15 12:00:00,22.42,22.44,22.38,22.43,438400.0,20.2772,20.2953,20.241,20.2862,438400.0
2011-09-15 12:10:00,22.43,22.5,22.43,22.5,635200.0,20.2862,20.3495,20.2862,20.3495,635200.0
2011-09-15 12:20:00,22.5,22.5,22.45,22.48,320000.0,20.3495,20.3495,20.3043,20.3314,320000.0
2011-09-15 12:30:00,22.48,22.54,22.47,22.48,434000.0,20.3314,20.3857,20.3224,20.3314,434000.0
2011-09-15 12:40:00,22.48,22.5,22.45,22.47,190000.0,20.3314,20.3495,20.3043,20.3224,190000.0
2011-09-15 12:50:00,22.46,22.48,22.42,22.46,279200.0,20.3133,20.3314,20.2772,20.3133,279200.0
2011-09-15 13:00:00,22.46,22.5,22.45,22.46,168800.0,20.3133,20.3495,20.3043,20.3133,168800.0
2011-09-15 13:10:00,22.46,22.47,22.42,22.43,254800.0,20.3133,20.3224,20.2772,20.2862,254800.0
2011-09-15 13:20:00,22.43,22.45,22.39,22.41,188800.0,20.2862,20.3043,20.25,20.2681,188800.0
2011-09-15 13:30:00,22.41,22.44,22.4,22.42,188000.0,20.2681,20.2953,20.2591,20.2772,188000.0
2011-09-15 13:40:00,22.42,22.49,22.42,22.48,284000.0,20.2772,20.3405,20.2772,20.3314,284000.0
2011-09-15 13:50:00,22.48,22.5,22.43,22.49,244800.0,20.3314,20.3495,20.2862,20.3405,244800.0
2011-09-15 14:00:00,22.49,22.51,22.45,22.51,512000.0,20.3405,20.3586,20.3043,20.3586,512000.0
2011-09-15 14:10:00,22.51,22.56,22.5,22.56,812400.0,20.3586,20.4038,20.3495,20.4038,812400.0
2011-09-15 14:20:00,22.56,22.61,22.55,22.6,439600.0,20.4038,20.449,20.3947,20.44,439600.0
2011-09-15 14:30:00,22.6,22.63,22.55,22.57,481200.0,20.44,20.4671,20.3947,20.4128,481200.0
2011-09-15 14:40:00,22.57,22.61,22.54,22.6,382800.0,20.4128,20.449,20.3857,20.44,382800.0
2011-09-15 14:50:00,22.6,22.65,22.59,22.63,508800.0,20.44,20.4852,20.4309,20.4671,508800.0
2011-09-15 15:00:00,22.63,22.65,22.59,22.6,508800.0,20.4671,20.4852,20.4309,20.44,508800.0
2011-09-15 15:10:00,22.6,22.63,22.57,22.57,416000.0,20.44,20.4671,20.4128,20.4128,416000.0
2011-09-15 15:20:00,22.58,22.61,22.54,22.54,536400.0,20.4219,20.449,20.3857,20.3857,536400.0
2011-09-15 15:30:00,22.54,22.59,22.52,22.57,980000.0,20.3857,20.4309,20.3676,20.4128,980000.0
2011-09-15 15:40:00,22.57,22.62,22.52,22.55,898000.0,20.4128,20.458,20.3676,20.3947,898000.0
2011-09-15 15:50:00,22.56,22.63,22.54,22.61,1502400.0,20.4038,20.4671,20.3857,20.449,1502400.0
2011-09-16 09:30:00,22.66,22.78,22.64,22.7,3838000.0,20.4942,20.6028,20.4761,20.5304,3838000.0
2011-09-16 09:40:00,22.7,22.75,22.65,22.69,770000.0,20.5304,20.5756,20.4852,20.5214,770000.0
2011-09-16 09:50:00,22.7,22.8,22.66,22.72,616400.0,20.5304,20.6208,20.4942,20.5485,616400.0
2011-09-16 10:00:00,22.72,22.76,22.71,22.73,341200.0,20.5485,20.5847,20.5394,20.5575,341200.0
2011-09-16 10:10:00,22.74,22.81,22.73,22.73,454800.0,20.5666,20.6299,20.5575,20.5575,454800.0
2011-09-16 10:20:00,22.74,22.74,22.41,22.47,1383200.0,20.5666,20.5666,20.2681,20.3224,1383200.0
2011-09-16 10:30:00,22.47,22.64,22.46,22.61,792800.0,20.3224,20.4761,20.3133,20.449,792800.0
2011-09-16 10:40:00,22.61,22.66,22.56,22.58,460400.0,20.449,20.4942,20.4038,20.4219,460400.0
2011-09-16 10:50:00,22.58,22.58,22.46,22.52,329200.0,20.4219,20.4219,20.3133,20.3676,329200.0
2011-09-16 11:00:00,22.52,22.65,22.52,22.63,264000.0,20.3676,20.4852,20.3676,20.4671,264000.0
2011-09-16 11:10:00,22.64,22.68,22.62,22.63,216400.0,20.4761,20.5123,20.458,20.4671,216400.0
2011-09-16 11:20:00,22.63,22.67,22.57,22.65,253200.0,20.4671,20.5033,20.4128,20.4852,253200.0
2011-09-16 11:30:00,22.64,22.74,22.61,22.7,382400.0,20.4761,20.5666,20.449,20.5304,382400.0
2011-09-16 11:40:00,22.71,22.73,22.67,22.7,226800.0,20.5394,20.5575,20.5033,20.5304,226800.0
2011-09-16 11:50:00,22.7,22.74,22.69,22.69,215600.0,20.5304,20.5666,20.5214,20.5214,215600.0
2011-09-16 12:00:00,22.69,22.71,22.67,22.68,206000.0,20.5214,20.5394,20.5033,20.5123,206000.0
2011-09-16 12:10:00,22.68,22.69,22.65,22.67,132000.0,20.5123,20.5214,20.4852,20.5033,132000.0
2011-09-16 12:20:00,22.67,22.78,22.67,22.77,384800.0,20.5033,20.6028,20.5033,20.5937,384800.0
2011-09-16 12:30:00,22.76,22.86,22.75,22.86,398400.0,20.5847,20.6751,20.5756,20.6751,398400.0
2011-09-16 12:40:00,22.86,22.88,22.8,22.83,398800.0,20.6751,20.6932,20.6208,20.648,398800.0
2011-09-16 12:50:00,22.83,22.84,22.77,22.78,193200.0,20.648,20.657,20.5937,20.6028,193200.0
2011-09-16 13:00:00,22.78,22.78,22.68,22.69,288400.0,20.6028,20.6028,20.5123,20.5214,288400.0
2011-09-16 13:10:00,22.69,22.71,22.62,22.62,254800.0,20.5214,20.5394,20.458,20.458,254800.0
2011-09-16 13:20:00,22.62,22.66,22.59,22.65,280400.0,20.458,20.4942,20.4309,20.4852,280400.0
2011-09-16 13:30:00,22.64,22.69,22.59,22.61,362000.0,20.4761,20.5214,20.4309,20.449,362000.0
2011-09-16 13:40:00,22.61,22.62,22.56,22.56,266000.0,20.449,20.458,20.4038,20.4038,266000.0
2011-09-16 13:50:00,22.56,22.6,22.56,22.57,250400.0,20.4038,20.44,20.4038,20.4128,250400.0
2011-09-16 14:00:00,22.57,22.59,22.53,22.53,370400.0,20.4128,20.4309,20.3767,20.3767,370400.0
2011-09-16 14:10:00,22.53,22.53,22.48,22.5,342800.0,20.3767,20.3767,20.3314,20.3495,342800.0
2011-09-16 14:20:00,22.5,22.54,22.49,22.51,182000.0,20.3495,20.3857,20.3405,20.3586,182000.0
2011-09-16 14:30:00,22.51,22.61,22.51,22.61,221200.0,20.3586,20.449,20.3586,20.449,221200.0
2011-09-16 14:40:00,22.61,22.61,22.57,22.61,272400.0,20.449,20.449,20.4128,20.449,272400.0
2011-09-16 14:50:00,22.61,22.62,22.59,22.61,252400.0,20.449,20.458,20.4309,20.449,252400.0
2011-09-16 15:00:00,22.61,22.63,22.59,22.59,337600.0,20.449,20.4671,20.4309,20.4309,337600.0
2011-09-16 15:10:00,22.59,22.6,22.55,22.57,395600.0,20.4309,20.44,20.3947,20.4128,395600.0
2011-09-16 15:20:00,22.57,22.61,22.55,22.55,722800.0,20.4128,20.449,20.3947,20.3947,722800.0
2011-09-16 15:30:00,22.56,22.65,22.55,22.64,728800.0,20.4038,20.4852,20.3947,20.4761,728800.0
2011-09-16 15:40:00,22.64,22.72,22.58,22.72,1940400.0,20.4761,20.5485,20.4219,20.5485,1940400.0
2011-09-16 15:50:00,22.72,22.74,22.61,22.72,4462000.0,20.5485,20.5666,20.449,20.5485,4462000.0
2011-09-19 09:30:00,22.37,22.43,22.32,22.41,713600.0,20.2319,20.2862,20.1867,20.2681,713600.0
2011-09-19 09:40:00,22.4,22.43,22.25,22.25,812800.0,20.2591,20.2862,20.1234,20.1234,812800.0
2011-09-19 09:50:00,22.26,22.29,22.18,22.19,585200.0,20.1325,20.1596,20.0601,20.0691,585200.0
2011-09-19 10:00:00,22.19,22.24,22.17,22.21,373600.0,20.0691,20.1144,20.0511,20.0872,373600.0
2011-09-19 10:10:00,22.2,22.25,22.19,22.21,301600.0,20.0782,20.1234,20.0691,20.0872,301600.0
2011-09-19 10:20:00,22.21,22.29,22.18,22.29,354800.0,20.0872,20.1596,20.0601,20.1596,354800.0
2011-09-19 10:30:00,22.28,22.38,22.28,22.32,428400.0,20.1505,20.241,20.1505,20.1867,428400.0
2011-09-19 10:40:00,22.32,22.37,22.31,22.36,256400.0,20.1867,20.2319,20.1777,20.2229,256400.0
2011-09-19 10:50:00,22.36,22.38,22.34,22.35,242800.0,20.2229,20.241,20.2048,20.2139,242800.0
2011-09-19 11:00:00,22.35,22.38,22.33,22.35,324000.0,20.2139,20.241,20.1958,20.2139,324000.0
2011-09-19 11:10:00,22.35,22.41,22.3,22.39,501200.0,20.2139,20.2681,20.1686,20.25,501200.0
2011-09-19 11:20:00,22.4,22.46,22.33,22.35,668800.0,20.2591,20.3133,20.1958,20.2139,668800.0
2011-09-19 11:30:00,22.35,22.42,22.34,22.39,439600.0,20.2139,20.2772,20.2048,20.25,439600.0
2011-09-19 11:40:00,22.39,22.57,22.39,22.56,551600.0,20.25,20.4128,20.25,20.4038,551600.0
2011-09-19 11:50:00,22.57,22.58,22.52,22.55,332400.0,20.4128,20.4219,20.3676,20.3947,332400.0
2011-09-19 12:00:00,22.56,22.64,22.52,22.63,297600.0,20.4038,20.4761,20.3676,20.4671,297600.0
2011-09-19 12:10:00,22.63,22.65,22.54,22.56,458400.0,20.4671,20.4852,20.3857,20.4038,458400.0
2011-09-19 12:20:00,22.55,22.55,22.51,22.53,266000.0,20.3947,20.3947,20.3586,20.3767,266000.0
2011-09-19 12:30:00,22.53,22.55,22.51,22.52,121600.0,20.3767,20.3947,20.3586,20.3676,121600.0
2011-09-19 12:40:00,22.52,22.53,22.49,22.49,181600.0,20.3676,20.3767,20.3405,20.3405,181600.0
2011-09-19 12:50:00,22.49,22.5,22.47,22.5,159200.0,20.3405,20.3495,20.3224,20.3495,159200.0
2011-09-19 13:00:00,22.49,22.52,22.45,22.5,209200.0,20.3405,20.3676,20.3043,20.3495,209200.0
2011-09-19 13:10:00,22.5,22.5,22.41,22.41,193600.0,20.3495,20.3495,20.2681,20.2681,193600.0
2011-09-19 13:20:00,22.41,22.43,22.36,22.41,530400.0,20.2681,20.2862,20.2229,20.2681,530400.0
2011-09-19 13:30:00,22.41,22.46,22.41,22.46,328400.0,20.2681,20.3133,20.2681,20.3133,328400.0
2011-09-19 13:40:00,22.45,22.5,22.44,22.5,322000.0,20.3043,20.3495,20.2953,20.3495,322000.0
2011-09-19 13:50:00,22.49,22.59,22.48,22.56,334400.0,20.3405,20.4309,20.3314,20.4038,334400.0
2011-09-19 14:00:00,22.56,22.61,22.51,22.55,425200.0,20.4038,20.449,20.3586,20.3947,425200.0
2011-09-19 14:10:00,22.54,22.6,22.54,22.57,395600.0,20.3857,20.44,20.3857,20.4128,395600.0
2011-09-19 14:20:00,22.57,22.59,22.48,22.5,393200.0,20.4128,20.4309,20.3314,20.3495,393200.0
2011-09-19 14:30:00,22.5,22.56,22.48,22.54,256800.0,20.3495,20.4038,20.3314,20.3857,256800.0
2011-09-19 14:40:00,22.54,22.56,22.5,22.53,236000.0,20.3857,20.4038,20.3495,20.3767,236000.0
2011-09-19 14:50:00,22.54,22.58,22.46,22.47,437200.0,20.3857,20.4219,20.3133,20.3224,437200.0
2011-09-19 15:00:00,22.47,22.5,22.42,22.44,232000.0,20.3224,20.3495,20.2772,20.2953,232000.0
2011-09-19 15:10:00,22.44,22.58,22.43,22.54,895200.0,20.2953,20.4219,20.2862,20.3857,895200.0
2011-09-19 15:20:00,22.54,22.63,22.54,22.6,552400.0,20.3857,20.4671,20.3857,20.44,552400.0
2011-09-19 15:30:00,22.6,22.67,22.59,22.64,741600.0,20.44,20.5033,20.4309,20.4761,741600.0
2011-09-19 15:40:00,22.63,22.63,22.58,22.59,594400.0,20.4671,20.4671,20.4219,20.4309,594400.0
2011-09-19 15:50:00,22.6,22.63,22.48,22.5,1463600.0,20.44,20.4671,20.3314,20.3495,1463600.0
2011-09-20 09:30:00,22.6,22.67,22.57,22.62,860400.0,20.44,20.5033,20.4128,20.458,860400.0
2011-09-20 09:40:00,22.62,22.66,22.59,22.63,660400.0,20.458,20.4942,20.4309,20.4671,660400.0
2011-09-20 09:50:00,22.63,22.78,22.62,22.76,1028800.0,20.4671,20.6028,20.458,20.5847,1028800.0
2011-09-20 10:00:00,22.75,22.91,22.73,22.86,1029600.0,20.5756,20.7203,20.5575,20.6751,1029600.0
2011-09-20 10:10:00,22.86,22.93,22.83,22.92,868800.0,20.6751,20.7384,20.648,20.7294,868800.0
2011-09-20 10:20:00,22.92,22.99,22.9,22.98,792000.0,20.7294,20.7927,20.7113,20.7836,792000.0
2011-09-20 10:30:00,22.98,23.18,22.96,23.17,1346800.0,20.7836,20.9645,20.7656,20.9555,1346800.0
2011-09-20 10:40:00,23.17,23.28,23.16,23.27,1248400.0,20.9555,21.055,20.9464,21.0459,1248400.0
2011-09-20 10:50:00,23.27,23.29,23.21,23.26,858800.0,21.0459,21.064,20.9917,21.0369,858800.0
2011-09-20 11:00:00,23.26,23.39,23.25,23.39,792800.0,21.0369,21.1545,21.0278,21.1545,792800.0
2011-09-20 11:10:00,23.38,23.39,23.21,23.21,1110400.0,21.1454,21.1545,20.9917,20.9917,1110400.0
2011-09-20 11:20:00,23.21,23.27,23.17,23.25,1833200.0,20.9917,21.0459,20.9555,21.0278,1833200.0
2011-09-20 11:30:00,23.25,23.38,23.25,23.34,652000.0,21.0278,21.1454,21.0278,21.1092,652000.0
2011-09-20 11:40:00,23.35,23.35,23.28,23.32,521600.0,21.1183,21.1183,21.055,21.0911,521600.0
2011-09-20 11:50:00,23.32,23.46,23.3,23.46,462800.0,21.0911,21.2178,21.0731,21.2178,462800.0
2011-09-20 12:00:00,23.46,23.49,23.41,23.43,869600.0,21.2178,21.2449,21.1725,21.1906,869600.0
2011-09-20 12:10:00,23.43,23.51,23.39,23.49,818800.0,21.1906,21.263,21.1545,21.2449,818800.0
2011-09-20 12:20:00,23.49,23.62,23.47,23.62,1148400.0,21.2449,21.3625,21.2268,21.3625,1148400.0
2011-09-20 12:30:00,23.62,23.64,23.56,23.63,787200.0,21.3625,21.3806,21.3082,21.3715,787200.0
2011-09-20 12:40:00,23.62,23.64,23.52,23.53,934000.0,21.3625,21.3806,21.272,21.2811,934000.0
2011-09-20 12:50:00,23.53,23.69,23.53,23.65,779200.0,21.2811,21.4258,21.2811,21.3896,779200.0
2011-09-20 13:00:00,23.65,23.69,23.57,23.57,645200.0,21.3896,21.4258,21.3173,21.3173,645200.0
2011-09-20 13:10:00,23.57,23.6,23.52,23.55,780400.0,21.3173,21.3444,21.272,21.2992,780400.0
2011-09-20 13:20:00,23.55,23.55,23.43,23.43,660400.0,21.2992,21.2992,21.1906,21.1906,660400.0
2011-09-20 13:30:00,23.43,23.43,23.28,23.28,773200.0,21.1906,21.1906,21.055,21.055,773200.0
2011-09-20 13:40:00,23.29,23.34,23.26,23.33,1127600.0,21.064,21.1092,21.0369,21.1002,1127600.0
2011-09-20 13:50:00,23.33,23.4,23.31,23.34,622000.0,21.1002,21.1635,21.0821,21.1092,622000.0
2011-09-20 14:00:00,23.33,23.35,23.3,23.34,667200.0,21.1002,21.1183,21.0731,21.1092,667200.0
2011-09-20 14:10:00,23.34,23.35,23.28,23.28,1113600.0,21.1092,21.1183,21.055,21.055,1113600.0
2011-09-20 14:20:00,23.28,23.29,23.15,23.17,593600.0,21.055,21.064,20.9374,20.9555,593600.0
2011-09-20 14:30:00,23.17,23.21,23.09,23.1,587200.0,20.9555,20.9917,20.8831,20.8922,587200.0
2011-09-20 14:40:00,23.09,23.18,23.09,23.17,578400.0,20.8831,20.9645,20.8831,20.9555,578400.0
2011-09-20 14:50:00,23.17,23.27,23.13,23.25,688400.0,20.9555,21.0459,20.9193,21.0278,688400.0
2011-09-20 15:00:00,23.25,23.27,23.21,23.24,1212800.0,21.0278,21.0459,20.9917,21.0188,1212800.0
2011-09-20 15:10:00,23.24,23.31,23.24,23.25,531600.0,21.0188,21.0821,21.0188,21.0278,531600.0
2011-09-20 15:20:00,23.25,23.26,23.11,23.2,674000.0,21.0278,21.0369,20.9012,20.9826,674000.0
2011-09-20 15:30:00,23.2,23.29,23.19,23.27,922000.0,20.9826,21.064,20.9736,21.0459,922000.0
2011-09-20 15:40:00,23.27,23.31,23.18,23.3,1450800.0,21.0459,21.0821,20.9645,21.0731,1450800.0
2011-09-20 15:50:00,23.31,23.31,23.2,23.23,1443600.0,21.0821,21.0821,20.9826,21.0097,1443600.0
2011-09-21 09:30:00,23.16,23.49,23.13,23.43,1660400.0,20.9464,21.2449,20.9193,21.1906,1660400.0
2011-09-21 09:40:00,23.42,23.44,23.13,23.16,824400.0,21.1816,21.1997,20.9193,20.9464,824400.0
2011-09-21 09:50:00,23.15,23.22,23.09,23.2,752000.0,20.9374,21.0007,20.8831,20.9826,752000.0
2011-09-21 10:00:00,23.22,23.27,23.17,23.22,577600.0,21.0007,21.0459,20.9555,21.0007,577600.0
2011-09-21 10:10:00,23.21,23.22,23.1,23.21,559200.0,20.9917,21.0007,20.8922,20.9917,559200.0
2011-09-21 10:20:00,23.21,23.22,23.07,23.11,392800.0,20.9917,21.0007,20.865,20.9012,392800.0
2011-09-21 10:30:00,23.11,23.12,22.97,23.0,727200.0,20.9012,20.9103,20.7746,20.8017,727200.0
2011-09-21 10:40:00,23.0,23.01,22.95,22.99,641200.0,20.8017,20.8108,20.7565,20.7927,641200.0
2011-09-21 10:50:00,22.99,23.0,22.95,22.99,379600.0,20.7927,20.8017,20.7565,20.7927,379600.0
2011-09-21 11:00:00,22.99,23.04,22.95,23.0,375200.0,20.7927,20.8379,20.7565,20.8017,375200.0
2011-09-21 11:10:00,23.0,23.04,22.91,22.95,336000.0,20.8017,20.8379,20.7203,20.7565,336000.0
2011-09-21 11:20:00,22.94,23.03,22.93,23.0,385600.0,20.7475,20.8289,20.7384,20.8017,385600.0
2011-09-21 11:30:00,23.01,23.03,23.0,23.02,232400.0,20.8108,20.8289,20.8017,20.8198,232400.0
2011-09-21 11:40:00,23.02,23.14,23.02,23.13,319200.0,20.8198,20.9283,20.8198,20.9193,319200.0
2011-09-21 11:50:00,23.13,23.22,23.12,23.2,299200.0,20.9193,21.0007,20.9103,20.9826,299200.0
2011-09-21 12:00:00,23.2,23.2,23.04,23.05,265200.0,20.9826,20.9826,20.8379,20.847,265200.0
2011-09-21 12:10:00,23.05,23.17,23.03,23.17,235200.0,20.847,20.9555,20.8289,20.9555,235200.0
2011-09-21 12:20:00,23.17,23.17,23.08,23.13,372400.0,20.9555,20.9555,20.8741,20.9193,372400.0
2011-09-21 12:30:00,23.13,23.25,23.12,23.23,349200.0,20.9193,21.0278,20.9103,21.0097,349200.0
2011-09-21 12:40:00,23.24,23.26,23.18,23.18,290400.0,21.0188,21.0369,20.9645,20.9645,290400.0
2011-09-21 12:50:00,23.18,23.26,23.15,23.26,454400.0,20.9645,21.0369,20.9374,21.0369,454400.0
2011-09-21 13:00:00,23.26,23.34,23.23,23.32,526400.0,21.0369,21.1092,21.0097,21.0911,526400.0
2011-09-21 13:10:00,23.32,23.32,23.24,23.28,191600.0,21.0911,21.0911,21.0188,21.055,191600.0
2011-09-21 13:20:00,23.28,23.28,23.19,23.21,306400.0,21.055,21.055,20.9736,20.9917,306400.0
2011-09-21 13:30:00,23.21,23.23,23.19,23.21,262000.0,20.9917,21.0097,20.9736,20.9917,262000.0
2011-09-21 13:40:00,23.22,23.23,23.16,23.16,218400.0,21.0007,21.0097,20.9464,20.9464,218400.0
2011-09-21 13:50:00,23.16,23.23,23.16,23.23,291200.0,20.9464,21.0097,20.9464,21.0097,291200.0
2011-09-21 14:00:00,23.22,23.36,23.21,23.36,510000.0,21.0007,21.1273,20.9917,21.1273,510000.0
2011-09-21 14:10:00,23.36,23.46,23.36,23.4,488000.0,21.1273,21.2178,21.1273,21.1635,488000.0
2011-09-21 14:20:00,23.39,23.45,23.18,23.38,644400.0,21.1545,21.2087,20.9645,21.1454,644400.0
2011-09-21 14:30:00,23.36,23.53,23.28,23.28,2210800.0,21.1273,21.2811,21.055,21.055,2210800.0
2011-09-21 14:40:00,23.28,23.35,23.2,23.34,842400.0,21.055,21.1183,20.9826,21.1092,842400.0
2011-09-21 14:50:00,23.34,23.4,23.31,23.36,692400.0,21.1092,21.1635,21.0821,21.1273,692400.0
2011-09-21 15:00:00,23.36,23.5,23.33,23.43,796000.0,21.1273,21.2539,21.1002,21.1906,796000.0
2011-09-21 15:10:00,23.42,23.53,23.42,23.49,592800.0,21.1816,21.2811,21.1816,21.2449,592800.0
2011-09-21 15:20:00,23.49,23.49,23.34,23.39,800000.0,21.2449,21.2449,21.1092,21.1545,800000.0
2011-09-21 15:30:00,23.39,23.39,23.18,23.2,1435600.0,21.1545,21.1545,20.9645,20.9826,1435600.0
2011-09-21 15:40:00,23.19,23.2,23.06,23.06,1504400.0,20.9736,20.9826,20.856,20.856,1504400.0
2011-09-21 15:50:00,23.05,23.05,22.85,22.86,2783200.0,20.847,20.847,20.6661,20.6751,2783200.0
2011-09-22 09:30:00,22.18,22.18,21.55,21.98,2935600.0,20.0601,20.0601,19.4903,19.8792,2935600.0
2011-09-22 09:40:00,21.98,22.18,21.91,21.92,1563200.0,19.8792,20.0601,19.8159,19.825,1563200.0
2011-09-22 09:50:00,21.93,21.93,21.63,21.68,1335200.0,19.834,19.834,19.5627,19.6079,1335200.0
2011-09-22 10:00:00,21.67,21.8,21.63,21.76,1346400.0,19.5988,19.7164,19.5627,19.6802,1346400.0
2011-09-22 10:10:00,21.75,22.05,21.74,22.05,1392800.0,19.6712,19.9425,19.6622,19.9425,1392800.0
2011-09-22 10:20:00,22.06,22.21,22.05,22.18,954400.0,19.9516,20.0872,19.9425,20.0601,954400.0
2011-09-22 10:30:00,22.18,22.37,22.12,22.28,1006400.0,20.0601,20.2319,20.0058,20.1505,1006400.0
2011-09-22 10:40:00,22.28,22.5,22.24,22.47,1194000.0,20.1505,20.3495,20.1144,20.3224,1194000.0
2011-09-22 10:50:00,22.46,22.5,22.38,22.43,674400.0,20.3133,20.3495,20.241,20.2862,674400.0
2011-09-22 11:00:00,22.43,22.47,22.31,22.33,444400.0,20.2862,20.3224,20.1777,20.1958,444400.0
2011-09-22 11:10:00,22.33,22.4,22.29,22.32,483600.0,20.1958,20.2591,20.1596,20.1867,483600.0
2011-09-22 11:20:00,22.32,22.38,22.26,22.32,404400.0,20.1867,20.241,20.1325,20.1867,404400.0
2011-09-22 11:30:00,22.31,22.43,22.27,22.39,382800.0,20.1777,20.2862,20.1415,20.25,382800.0
2011-09-22 11:40:00,22.39,22.46,22.31,22.37,512000.0,20.25,20.3133,20.1777,20.2319,512000.0
2011-09-22 11:50:00,22.36,22.4,22.27,22.27,306800.0,20.2229,20.2591,20.1415,20.1415,306800.0
2011-09-22 12:00:00,22.28,22.3,22.17,22.21,707200.0,20.1505,20.1686,20.0511,20.0872,707200.0
2011-09-22 12:10:00,22.21,22.28,22.16,22.16,316800.0,20.0872,20.1505,20.042,20.042,316800.0
2011-09-22 12:20:00,22.16,22.26,22.11,22.24,392800.0,20.042,20.1325,19.9968,20.1144,392800.0
2011-09-22 12:30:00,22.24,22.37,22.23,22.37,370400.0,20.1144,20.2319,20.1053,20.2319,370400.0
2011-09-22 12:40:00,22.36,22.38,22.31,22.37,178000.0,20.2229,20.241,20.1777,20.2319,178000.0
2011-09-22 12:50:00,22.37,22.42,22.35,22.38,314400.0,20.2319,20.2772,20.2139,20.241,314400.0
2011-09-22 13:00:00,22.39,22.4,22.3,22.3,274800.0,20.25,20.2591,20.1686,20.1686,274800.0
2011-09-22 13:10:00,22.3,22.32,22.16,22.17,349200.0,20.1686,20.1867,20.042,20.0511,349200.0
2011-09-22 13:20:00,22.17,22.18,22.09,22.11,685600.0,20.0511,20.0601,19.9787,19.9968,685600.0
2011-09-22 13:30:00,22.11,22.14,22.05,22.07,696800.0,19.9968,20.0239,19.9425,19.9606,696800.0
2011-09-22 13:40:00,22.07,22.11,22.06,22.08,522400.0,19.9606,19.9968,19.9516,19.9697,522400.0
2011-09-22 13:50:00,22.09,22.11,22.0,22.0,332800.0,19.9787,19.9968,19.8973,19.8973,332800.0
2011-09-22 14:00:00,22.01,22.08,21.94,22.07,717200.0,19.9064,19.9697,19.843,19.9606,717200.0
2011-09-22 14:10:00,22.06,22.18,22.02,22.06,528800.0,19.9516,20.0601,19.9154,19.9516,528800.0
2011-09-22 14:20:00,22.06,22.36,22.06,22.26,734400.0,19.9516,20.2229,19.9516,20.1325,734400.0
2011-09-22 14:30:00,22.26,22.28,22.08,22.1,553200.0,20.1325,20.1505,19.9697,19.9877,553200.0
2011-09-22 14:40:00,22.1,22.2,22.06,22.16,578000.0,19.9877,20.0782,19.9516,20.042,578000.0
2011-09-22 14:50:00,22.16,22.16,22.0,22.0,408800.0,20.042,20.042,19.8973,19.8973,408800.0
2011-09-22 15:00:00,22.0,22.09,21.98,22.09,622000.0,19.8973,19.9787,19.8792,19.9787,622000.0
2011-09-22 15:10:00,22.09,22.12,22.0,22.02,534400.0,19.9787,20.0058,19.8973,19.9154,534400.0
2011-09-22 15:20:00,22.02,22.02,21.81,21.92,1352800.0,19.9154,19.9154,19.7255,19.825,1352800.0
2011-09-22 15:30:00,21.92,22.03,21.91,22.02,1390800.0,19.825,19.9244,19.8159,19.9154,1390800.0
2011-09-22 15:40:00,22.02,22.21,21.95,22.15,1548800.0,19.9154,20.0872,19.8521,20.033,1548800.0
2011-09-22 15:50:00,22.15,22.2,22.04,22.1,2533600.0,20.033,20.0782,19.9335,19.9877,2533600.0
2011-09-23 09:30:00,21.99,22.25,21.99,22.23,1096400.0,19.8883,20.1234,19.8883,20.1053,1096400.0
2011-09-23 09:40:00,22.23,22.56,22.15,22.51,1494000.0,20.1053,20.4038,20.033,20.3586,1494000.0
2011-09-23 09:50:00,22.5,22.73,22.45,22.58,1365200.0,20.3495,20.5575,20.3043,20.4219,1365200.0
2011-09-23 10:00:00,22.58,22.68,22.45,22.51,769200.0,20.4219,20.5123,20.3043,20.3586,769200.0
2011-09-23 10:10:00,22.51,22.53,22.39,22.41,567200.0,20.3586,20.3767,20.25,20.2681,567200.0
2011-09-23 10:20:00,22.4,22.52,22.36,22.51,521200.0,20.2591,20.3676,20.2229,20.3586,521200.0
2011-09-23 10:30:00,22.51,22.59,22.45,22.55,385600.0,20.3586,20.4309,20.3043,20.3947,385600.0
2011-09-23 10:40:00,22.54,22.63,22.47,22.62,362400.0,20.3857,20.4671,20.3224,20.458,362400.0
2011-09-23 10:50:00,22.63,22.69,22.61,22.69,272000.0,20.4671,20.5214,20.449,20.5214,272000.0
2011-09-23 11:00:00,22.69,22.7,22.58,22.65,314400.0,20.5214,20.5304,20.4219,20.4852,314400.0
2011-09-23 11:10:00,22.66,22.69,22.61,22.66,208400.0,20.4942,20.5214,20.449,20.4942,208400.0
2011-09-23 11:20:00,22.66,22.69,22.57,22.62,260800.0,20.4942,20.5214,20.4128,20.458,260800.0
2011-09-23 11:30:00,22.61,22.64,22.55,22.6,336000.0,20.449,20.4761,20.3947,20.44,336000.0
2011-09-23 11:40:00,22.6,22.65,22.59,22.59,282000.0,20.44,20.4852,20.4309,20.4309,282000.0
2011-09-23 11:50:00,22.59,22.63,22.58,22.62,281600.0,20.4309,20.4671,20.4219,20.458,281600.0
2011-09-23 12:00:00,22.63,22.63,22.56,22.61,230000.0,20.4671,20.4671,20.4038,20.449,230000.0
2011-09-23 12:10:00,22.61,22.68,22.59,22.66,188800.0,20.449,20.5123,20.4309,20.4942,188800.0
2011-09-23 12:20:00,22.66,22.71,22.62,22.64,469600.0,20.4942,20.5394,20.458,20.4761,469600.0
2011-09-23 12:30:00,22.64,22.66,22.6,22.61,245200.0,20.4761,20.4942,20.44,20.449,245200.0
2011-09-23 12:40:00,22.61,22.64,22.49,22.58,367600.0,20.449,20.4761,20.3405,20.4219,367600.0
2011-09-23 12:50:00,22.58,22.68,22.54,22.55,316400.0,20.4219,20.5123,20.3857,20.3947,316400.0
2011-09-23 13:00:00,22.55,22.58,22.46,22.5,414800.0,20.3947,20.4219,20.3133,20.3495,414800.0
2011-09-23 13:10:00,22.49,22.55,22.44,22.45,338800.0,20.3405,20.3947,20.2953,20.3043,338800.0
2011-09-23 13:20:00,22.45,22.47,22.4,22.41,261200.0,20.3043,20.3224,20.2591,20.2681,261200.0
2011-09-23 13:30:00,22.4,22.51,22.39,22.42,392400.0,20.2591,20.3586,20.25,20.2772,392400.0
2011-09-23 13:40:00,22.42,22.52,22.41,22.48,414800.0,20.2772,20.3676,20.2681,20.3314,414800.0
2011-09-23 13:50:00,22.48,22.5,22.43,22.48,290400.0,20.3314,20.3495,20.2862,20.3314,290400.0
2011-09-23 14:00:00,22.48,22.56,22.47,22.55,502000.0,20.3314,20.4038,20.3224,20.3947,502000.0
2011-09-23 14:10:00,22.54,22.56,22.49,22.5,367600.0,20.3857,20.4038,20.3405,20.3495,367600.0
2011-09-23 14:20:00,22.5,22.51,22.43,22.47,266800.0,20.3495,20.3586,20.2862,20.3224,266800.0
2011-09-23 14:30:00,22.47,22.53,22.45,22.5,309600.0,20.3224,20.3767,20.3043,20.3495,309600.0
2011-09-23 14:40:00,22.5,22.51,22.41,22.42,236800.0,20.3495,20.3586,20.2681,20.2772,236800.0
2011-09-23 14:50:00,22.42,22.45,22.31,22.33,522400.0,20.2772,20.3043,20.1777,20.1958,522400.0
2011-09-23 15:00:00,22.33,22.46,22.32,22.42,574400.0,20.1958,20.3133,20.1867,20.2772,574400.0
2011-09-23 15:10:00,22.42,22.49,22.38,22.46,321600.0,20.2772,20.3405,20.241,20.3133,321600.0
2011-09-23 15:20:00,22.45,22.49,22.42,22.49,346800.0,20.3043,20.3405,20.2772,20.3405,346800.0
2011-09-23 15:30:00,22.48,22.55,22.46,22.53,783200.0,20.3314,20.3947,20.3133,20.3767,783200.0
2011-09-23 15:40:00,22.53,22.55,22.42,22.42,648400.0,20.3767,20.3947,20.2772,20.2772,648400.0
2011-09-23 15:50:00,22.43,22.54,22.39,22.5,1738800.0,20.2862,20.3857,20.25,20.3495,1738800.0
2011-09-26 09:30:00,22.75,22.88,22.54,22.54,974800.0,20.5756,20.6932,20.3857,20.3857,974800.0
2011-09-26 09:40:00,22.53,22.56,22.36,22.56,768000.0,20.3767,20.4038,20.2229,20.4038,768000.0
2011-09-26 09:50:00,22.58,22.58,22.24,22.24,476400.0,20.4219,20.4219,20.1144,20.1144,476400.0
2011-09-26 10:00:00,22.24,22.3,22.21,22.29,531600.0,20.1144,20.1686,20.0872,20.1596,531600.0
2011-09-26 10:10:00,22.29,22.35,22.23,22.24,547600.0,20.1596,20.2139,20.1053,20.1144,547600.0
2011-09-26 10:20:00,22.24,22.28,22.2,22.25,443200.0,20.1144,20.1505,20.0782,20.1234,443200.0
2011-09-26 10:30:00,22.25,22.25,22.05,22.06,406000.0,20.1234,20.1234,19.9425,19.9516,406000.0
2011-09-26 10:40:00,22.06,22.13,22.04,22.08,388400.0,19.9516,20.0149,19.9335,19.9697,388400.0
2011-09-26 10:50:00,22.08,22.32,22.07,22.26,413200.0,19.9697,20.1867,19.9606,20.1325,413200.0
2011-09-26 11:00:00,22.26,22.32,22.24,22.3,427200.0,20.1325,20.1867,20.1144,20.1686,427200.0
2011-09-26 11:10:00,22.31,22.45,22.25,22.45,392400.0,20.1777,20.3043,20.1234,20.3043,392400.0
2011-09-26 11:20:00,22.46,22.47,22.34,22.37,214800.0,20.3133,20.3224,20.2048,20.2319,214800.0
2011-09-26 11:30:00,22.38,22.42,22.3,22.4,322800.0,20.241,20.2772,20.1686,20.2591,322800.0
2011-09-26 11:40:00,22.41,22.5,22.4,22.49,281600.0,20.2681,20.3495,20.2591,20.3405,281600.0
2011-09-26 11:50:00,22.49,22.5,22.47,22.49,360000.0,20.3405,20.3495,20.3224,20.3405,360000.0
2011-09-26 12:00:00,22.5,22.5,22.45,22.46,337600.0,20.3495,20.3495,20.3043,20.3133,337600.0
2011-09-26 12:10:00,22.45,22.46,22.41,22.43,154400.0,20.3043,20.3133,20.2681,20.2862,154400.0
2011-09-26 12:20:00,22.44,22.49,22.38,22.46,158000.0,20.2953,20.3405,20.241,20.3133,158000.0
2011-09-26 12:30:00,22.46,22.47,22.36,22.36,176800.0,20.3133,20.3224,20.2229,20.2229,176800.0
2011-09-26 12:40:00,22.36,22.44,22.3,22.3,264800.0,20.2229,20.2953,20.1686,20.1686,264800.0
2011-09-26 12:50:00,22.3,22.34,22.28,22.33,223600.0,20.1686,20.2048,20.1505,20.1958,223600.0
2011-09-26 13:00:00,22.33,22.33,22.26,22.3,205600.0,20.1958,20.1958,20.1325,20.1686,205600.0
2011-09-26 13:10:00,22.28,22.3,22.17,22.17,425600.0,20.1505,20.1686,20.0511,20.0511,425600.0
2011-09-26 13:20:00,22.18,22.2,22.15,22.18,433600.0,20.0601,20.0782,20.033,20.0601,433600.0
2011-09-26 13:30:00,22.18,22.25,22.11,22.15,208400.0,20.0601,20.1234,19.9968,20.033,208400.0
2011-09-26 13:40:00,22.16,22.19,22.12,22.12,146000.0,20.042,20.0691,20.0058,20.0058,146000.0
2011-09-26 13:50:00,22.12,22.25,22.12,22.24,201600.0,20.0058,20.1234,20.0058,20.1144,201600.0
2011-09-26 14:00:00,22.25,22.35,22.21,22.29,376800.0,20.1234,20.2139,20.0872,20.1596,376800.0
2011-09-26 14:10:00,22.29,22.37,22.28,22.33,222000.0,20.1596,20.2319,20.1505,20.1958,222000.0
2011-09-26 14:20:00,22.33,22.4,22.3,22.38,217600.0,20.1958,20.2591,20.1686,20.241,217600.0
2011-09-26 14:30:00,22.38,22.48,22.35,22.47,280000.0,20.241,20.3314,20.2139,20.3224,280000.0
2011-09-26 14:40:00,22.48,22.49,22.46,22.48,304400.0,20.3314,20.3405,20.3133,20.3314,304400.0
2011-09-26 14:50:00,22.48,22.55,22.47,22.53,753600.0,20.3314,20.3947,20.3224,20.3767,753600.0
2011-09-26 15:00:00,22.54,22.65,22.47,22.5,757600.0,20.3857,20.4852,20.3224,20.3495,757600.0
2011-09-26 15:10:00,22.5,22.5,22.43,22.48,706400.0,20.3495,20.3495,20.2862,20.3314,706400.0
2011-09-26 15:20:00,22.48,22.5,22.4,22.49,532000.0,20.3314,20.3495,20.2591,20.3405,532000.0
2011-09-26 15:30:00,22.49,22.54,22.44,22.53,388400.0,20.3405,20.3857,20.2953,20.3767,388400.0
2011-09-26 15:40:00,22.54,22.65,22.5,22.58,653200.0,20.3857,20.4852,20.3495,20.4219,653200.0
2011-09-26 15:50:00,22.58,22.64,22.5,22.57,1919600.0,20.4219,20.4761,20.3495,20.4128,1919600.0
2011-09-27 09:30:00,22.78,22.9,22.68,22.75,935200.0,20.6028,20.7113,20.5123,20.5756,935200.0
2011-09-27 09:40:00,22.76,22.76,22.57,22.67,450400.0,20.5847,20.5847,20.4128,20.5033,450400.0
2011-09-27 09:50:00,22.67,22.8,22.67,22.78,778000.0,20.5033,20.6208,20.5033,20.6028,778000.0
2011-09-27 10:00:00,22.77,22.81,22.68,22.7,680800.0,20.5937,20.6299,20.5123,20.5304,680800.0
2011-09-27 10:10:00,22.7,22.74,22.65,22.68,530800.0,20.5304,20.5666,20.4852,20.5123,530800.0
2011-09-27 10:20:00,22.68,22.78,22.67,22.77,516800.0,20.5123,20.6028,20.5033,20.5937,516800.0
2011-09-27 10:30:00,22.78,22.86,22.75,22.77,270000.0,20.6028,20.6751,20.5756,20.5937,270000.0
2011-09-27 10:40:00,22.77,22.87,22.77,22.83,271200.0,20.5937,20.6842,20.5937,20.648,271200.0
2011-09-27 10:50:00,22.83,22.85,22.72,22.74,583200.0,20.648,20.6661,20.5485,20.5666,583200.0
2011-09-27 11:00:00,22.74,22.75,22.68,22.7,318800.0,20.5666,20.5756,20.5123,20.5304,318800.0
2011-09-27 11:10:00,22.7,22.73,22.68,22.73,286000.0,20.5304,20.5575,20.5123,20.5575,286000.0
2011-09-27 11:20:00,22.73,22.73,22.64,22.7,312000.0,20.5575,20.5575,20.4761,20.5304,312000.0
2011-09-27 11:30:00,22.7,22.82,22.69,22.8,416000.0,20.5304,20.6389,20.5214,20.6208,416000.0
2011-09-27 11:40:00,22.8,22.82,22.75,22.77,232800.0,20.6208,20.6389,20.5756,20.5937,232800.0
2011-09-27 11:50:00,22.77,22.82,22.77,22.81,218400.0,20.5937,20.6389,20.5937,20.6299,218400.0
2011-09-27 12:00:00,22.81,22.83,22.8,22.83,202000.0,20.6299,20.648,20.6208,20.648,202000.0
2011-09-27 12:10:00,22.83,22.85,22.81,22.82,209200.0,20.648,20.6661,20.6299,20.6389,209200.0
2011-09-27 12:20:00,22.81,22.82,22.75,22.75,333600.0,20.6299,20.6389,20.5756,20.5756,333600.0
2011-09-27 12:30:00,22.75,22.75,22.68,22.68,325600.0,20.5756,20.5756,20.5123,20.5123,325600.0
2011-09-27 12:40:00,22.68,22.73,22.68,22.73,157200.0,20.5123,20.5575,20.5123,20.5575,157200.0
2011-09-27 12:50:00,22.73,22.74,22.71,22.72,196000.0,20.5575,20.5666,20.5394,20.5485,196000.0
2011-09-27 13:00:00,22.72,22.73,22.68,22.69,309600.0,20.5485,20.5575,20.5123,20.5214,309600.0
2011-09-27 13:10:00,22.69,22.73,22.66,22.72,252800.0,20.5214,20.5575,20.4942,20.5485,252800.0
2011-09-27 13:20:00,22.72,22.75,22.7,22.74,153200.0,20.5485,20.5756,20.5304,20.5666,153200.0
2011-09-27 13:30:00,22.74,22.78,22.72,22.78,266400.0,20.5666,20.6028,20.5485,20.6028,266400.0
2011-09-27 13:40:00,22.78,22.78,22.73,22.75,254000.0,20.6028,20.6028,20.5575,20.5756,254000.0
2011-09-27 13:50:00,22.75,22.79,22.75,22.76,216000.0,20.5756,20.6118,20.5756,20.5847,216000.0
2011-09-27 14:00:00,22.76,22.79,22.76,22.77,200000.0,20.5847,20.6118,20.5847,20.5937,200000.0
2011-09-27 14:10:00,22.77,22.83,22.76,22.8,218800.0,20.5937,20.648,20.5847,20.6208,218800.0
2011-09-27 14:20:00,22.8,22.85,22.8,22.84,244800.0,20.6208,20.6661,20.6208,20.657,244800.0
2011-09-27 14:30:00,22.84,22.88,22.83,22.85,226800.0,20.657,20.6932,20.648,20.6661,226800.0
2011-09-27 14:40:00,22.85,22.9,22.85,22.86,196400.0,20.6661,20.7113,20.6661,20.6751,196400.0
2011-09-27 14:50:00,22.86,22.93,22.86,22.86,420800.0,20.6751,20.7384,20.6751,20.6751,420800.0
2011-09-27 15:00:00,22.86,22.86,22.73,22.78,366800.0,20.6751,20.6751,20.5575,20.6028,366800.0
2011-09-27 15:10:00,22.79,22.81,22.67,22.73,348400.0,20.6118,20.6299,20.5033,20.5575,348400.0
2011-09-27 15:20:00,22.73,22.74,22.5,22.64,601200.0,20.5575,20.5666,20.3495,20.4761,601200.0
2011-09-27 15:30:00,22.63,22.71,22.59,22.6,463200.0,20.4671,20.5394,20.4309,20.44,463200.0
2011-09-27 15:40:00,22.6,22.61,22.38,22.45,1012400.0,20.44,20.449,20.241,20.3043,1012400.0
2011-09-27 15:50:00,22.44,22.5,22.28,22.37,3076400.0,20.2953,20.3495,20.1505,20.2319,3076400.0
2011-09-28 09:30:00,22.45,22.46,22.13,22.15,795600.0,20.3043,20.3133,20.0149,20.033,795600.0
2011-09-28 09:40:00,22.14,22.39,22.13,22.34,519200.0,20.0239,20.25,20.0149,20.2048,519200.0
2011-09-28 09:50:00,22.34,22.36,22.19,22.2,442400.0,20.2048,20.2229,20.0691,20.0782,442400.0
2011-09-28 10:00:00,22.21,22.29,22.18,22.27,460800.0,20.0872,20.1596,20.0601,20.1415,460800.0
2011-09-28 10:10:00,22.27,22.28,22.18,22.18,487200.0,20.1415,20.1505,20.0601,20.0601,487200.0
2011-09-28 10:20:00,22.18,22.24,22.15,22.18,376400.0,20.0601,20.1144,20.033,20.0601,376400.0
2011-09-28 10:30:00,22.19,22.22,22.13,22.17,582800.0,20.0691,20.0963,20.0149,20.0511,582800.0
2011-09-28 10:40:00,22.18,22.22,22.16,22.2,319600.0,20.0601,20.0963,20.042,20.0782,319600.0
2011-09-28 10:50:00,22.2,22.26,22.17,22.21,236400.0,20.0782,20.1325,20.0511,20.0872,236400.0
2011-09-28 11:00:00,22.21,22.22,22.13,22.19,304800.0,20.0872,20.0963,20.0149,20.0691,304800.0
2011-09-28 11:10:00,22.19,22.26,22.17,22.22,235200.0,20.0691,20.1325,20.0511,20.0963,235200.0
2011-09-28 11:20:00,22.22,22.27,22.18,22.24,302400.0,20.0963,20.1415,20.0601,20.1144,302400.0
2011-09-28 11:30:00,22.24,22.37,22.22,22.35,387600.0,20.1144,20.2319,20.0963,20.2139,387600.0
2011-09-28 11:40:00,22.35,22.36,22.32,22.33,130400.0,20.2139,20.2229,20.1867,20.1958,130400.0
2011-09-28 11:50:00,22.33,22.37,22.31,22.36,128400.0,20.1958,20.2319,20.1777,20.2229,128400.0
2011-09-28 12:00:00,22.36,22.38,22.33,22.36,231600.0,20.2229,20.241,20.1958,20.2229,231600.0
2011-09-28 12:10:00,22.36,22.38,22.31,22.33,157600.0,20.2229,20.241,20.1777,20.1958,157600.0
2011-09-28 12:20:00,22.33,22.41,22.32,22.38,182800.0,20.1958,20.2681,20.1867,20.241,182800.0
2011-09-28 12:30:00,22.38,22.4,22.34,22.38,141600.0,20.241,20.2591,20.2048,20.241,141600.0
2011-09-28 12:40:00,22.37,22.38,22.32,22.35,134400.0,20.2319,20.241,20.1867,20.2139,134400.0
2011-09-28 12:50:00,22.34,22.44,22.34,22.43,149600.0,20.2048,20.2953,20.2048,20.2862,149600.0
2011-09-28 13:00:00,22.43,22.44,22.37,22.39,134800.0,20.2862,20.2953,20.2319,20.25,134800.0
2011-09-28 13:10:00,22.38,22.39,22.32,22.34,166000.0,20.241,20.25,20.1867,20.2048,166000.0
2011-09-28 13:20:00,22.34,22.35,22.25,22.25,246800.0,20.2048,20.2139,20.1234,20.1234,246800.0
2011-09-28 13:30:00,22.24,22.27,22.2,22.27,238400.0,20.1144,20.1415,20.0782,20.1415,238400.0
2011-09-28 13:40:00,22.26,22.29,22.18,22.19,325200.0,20.1325,20.1596,20.0601,20.0691,325200.0
2011-09-28 13:50:00,22.19,22.22,22.12,22.13,269600.0,20.0691,20.0963,20.0058,20.0149,269600.0
2011-09-28 14:00:00,22.13,22.14,22.04,22.07,388000.0,20.0149,20.0239,19.9335,19.9606,388000.0
2011-09-28 14:10:00,22.07,22.11,22.05,22.1,363600.0,19.9606,19.9968,19.9425,19.9877,363600.0
2011-09-28 14:20:00,22.1,22.12,22.07,22.1,170800.0,19.9877,20.0058,19.9606,19.9877,170800.0
2011-09-28 14:30:00,22.1,22.18,22.08,22.18,238400.0,19.9877,20.0601,19.9697,20.0601,238400.0
2011-09-28 14:40:00,22.17,22.23,22.15,22.15,414000.0,20.0511,20.1053,20.033,20.033,414000.0
2011-09-28 14:50:00,22.15,22.24,22.15,22.22,270000.0,20.033,20.1144,20.033,20.0963,270000.0
2011-09-28 15:00:00,22.22,22.32,22.21,22.27,293600.0,20.0963,20.1867,20.0872,20.1415,293600.0
2011-09-28 15:10:00,22.28,22.38,22.21,22.22,506000.0,20.1505,20.241,20.0872,20.0963,506000.0
2011-09-28 15:20:00,22.22,22.25,22.15,22.18,445600.0,20.0963,20.1234,20.033,20.0601,445600.0
2011-09-28 15:30:00,22.18,22.18,22.01,22.03,642800.0,20.0601,20.0601,19.9064,19.9244,642800.0
2011-09-28 15:40:00,22.03,22.08,21.91,21.96,888400.0,19.9244,19.9697,19.8159,19.8611,888400.0
2011-09-28 15:50:00,21.97,22.0,21.86,21.93,2303200.0,19.8702,19.8973,19.7707,19.834,2303200.0
2011-09-29 09:30:00,22.24,22.24,21.89,21.95,470800.0,20.1144,20.1144,19.7978,19.8521,470800.0
2011-09-29 09:40:00,21.96,22.16,21.96,22.14,280800.0,19.8611,20.042,19.8611,20.0239,280800.0
2011-09-29 09:50:00,22.15,22.15,21.99,22.06,824400.0,20.033,20.033,19.8883,19.9516,824400.0
2011-09-29 10:00:00,22.04,22.09,22.0,22.01,389600.0,19.9335,19.9787,19.8973,19.9064,389600.0
2011-09-29 10:10:00,22.02,22.03,21.9,21.97,344000.0,19.9154,19.9244,19.8069,19.8702,344000.0
2011-09-29 10:20:00,21.97,21.97,21.79,21.79,342000.0,19.8702,19.8702,19.7074,19.7074,342000.0
2011-09-29 10:30:00,21.79,21.8,21.73,21.73,571200.0,19.7074,19.7164,19.6531,19.6531,571200.0
2011-09-29 10:40:00,21.74,21.75,21.66,21.75,430000.0,19.6622,19.6712,19.5898,19.6712,430000.0
2011-09-29 10:50:00,21.75,21.81,21.73,21.79,250400.0,19.6712,19.7255,19.6531,19.7074,250400.0
2011-09-29 11:00:00,21.79,21.89,21.79,21.87,191600.0,19.7074,19.7978,19.7074,19.7797,191600.0
2011-09-29 11:10:00,21.87,21.92,21.85,21.87,240000.0,19.7797,19.825,19.7616,19.7797,240000.0
2011-09-29 11:20:00,21.87,22.01,21.83,22.0,248400.0,19.7797,19.9064,19.7436,19.8973,248400.0
2011-09-29 11:30:00,22.0,22.01,21.94,21.96,265600.0,19.8973,19.9064,19.843,19.8611,265600.0
2011-09-29 11:40:00,21.96,22.0,21.93,21.96,258000.0,19.8611,19.8973,19.834,19.8611,258000.0
2011-09-29 11:50:00,21.97,21.98,21.94,21.97,105200.0,19.8702,19.8792,19.843,19.8702,105200.0
2011-09-29 12:00:00,21.97,22.0,21.96,21.97,128000.0,19.8702,19.8973,19.8611,19.8702,128000.0
2011-09-29 12:10:00,21.97,21.99,21.91,21.94,171200.0,19.8702,19.8883,19.8159,19.843,171200.0
2011-09-29 12:20:00,21.95,22.05,21.94,22.0,132000.0,19.8521,19.9425,19.843,19.8973,132000.0
2011-09-29 12:30:00,22.0,22.02,21.9,21.93,321600.0,19.8973,19.9154,19.8069,19.834,321600.0
2011-09-29 12:40:00,21.94,21.97,21.9,21.96,132800.0,19.843,19.8702,19.8069,19.8611,132800.0
2011-09-29 12:50:00,21.96,21.96,21.91,21.92,130800.0,19.8611,19.8611,19.8159,19.825,130800.0
2011-09-29 13:00:00,21.91,21.93,21.89,21.9,162800.0,19.8159,19.834,19.7978,19.8069,162800.0
2011-09-29 13:10:00,21.9,21.96,21.89,21.91,181200.0,19.8069,19.8611,19.7978,19.8159,181200.0
2011-09-29 13:20:00,21.91,21.93,21.83,21.83,203600.0,19.8159,19.834,19.7436,19.7436,203600.0
2011-09-29 13:30:00,21.82,21.84,21.68,21.69,310400.0,19.7345,19.7526,19.6079,19.6169,310400.0
2011-09-29 13:40:00,21.68,21.7,21.64,21.68,278400.0,19.6079,19.626,19.5717,19.6079,278400.0
2011-09-29 13:50:00,21.68,21.75,21.65,21.72,218800.0,19.6079,19.6712,19.5808,19.6441,218800.0
2011-09-29 14:00:00,21.73,21.75,21.61,21.62,319600.0,19.6531,19.6712,19.5446,19.5536,319600.0
2011-09-29 14:10:00,21.62,21.62,21.52,21.61,379200.0,19.5536,19.5536,19.4632,19.5446,379200.0
2011-09-29 14:20:00,21.61,21.7,21.57,21.64,303200.0,19.5446,19.626,19.5084,19.5717,303200.0
2011-09-29 14:30:00,21.64,21.65,21.57,21.64,233200.0,19.5717,19.5808,19.5084,19.5717,233200.0
2011-09-29 14:40:00,21.64,21.65,21.53,21.54,251600.0,19.5717,19.5808,19.4722,19.4813,251600.0
2011-09-29 14:50:00,21.55,21.66,21.53,21.63,345200.0,19.4903,19.5898,19.4722,19.5627,345200.0
2011-09-29 15:00:00,21.65,21.66,21.5,21.54,619600.0,19.5808,19.5898,19.4451,19.4813,619600.0
2011-09-29 15:10:00,21.54,21.63,21.51,21.54,469600.0,19.4813,19.5627,19.4541,19.4813,469600.0
2011-09-29 15:20:00,21.54,21.69,21.52,21.65,389600.0,19.4813,19.6169,19.4632,19.5808,389600.0
2011-09-29 15:30:00,21.65,21.81,21.63,21.8,512400.0,19.5808,19.7255,19.5627,19.7164,512400.0
2011-09-29 15:40:00,21.8,21.89,21.76,21.79,728000.0,19.7164,19.7978,19.6802,19.7074,728000.0
2011-09-29 15:50:00,21.79,21.92,21.78,21.91,1506400.0,19.7074,19.825,19.6983,19.8159,1506400.0
2011-09-30 09:30:00,21.56,21.77,21.35,21.44,1721200.0,19.4994,19.6893,19.3094,19.3908,1721200.0
2011-09-30 09:40:00,21.44,21.74,21.31,21.5,1488800.0,19.3908,19.6622,19.2733,19.4451,1488800.0
2011-09-30 09:50:00,21.48,21.64,21.43,21.45,560000.0,19.427,19.5717,19.3818,19.3999,560000.0
2011-09-30 10:00:00,21.45,21.64,21.44,21.62,701600.0,19.3999,19.5717,19.3908,19.5536,701600.0
2011-09-30 10:10:00,21.62,21.69,21.56,21.68,303600.0,19.5536,19.6169,19.4994,19.6079,303600.0
2011-09-30 10:20:00,21.68,21.74,21.67,21.69,202800.0,19.6079,19.6622,19.5988,19.6169,202800.0
2011-09-30 10:30:00,21.7,21.74,21.61,21.65,251200.0,19.626,19.6622,19.5446,19.5808,251200.0
2011-09-30 10:40:00,21.65,21.68,21.59,21.62,181600.0,19.5808,19.6079,19.5265,19.5536,181600.0
2011-09-30 10:50:00,21.62,21.74,21.62,21.64,239200.0,19.5536,19.6622,19.5536,19.5717,239200.0
2011-09-30 11:00:00,21.64,21.81,21.62,21.8,256800.0,19.5717,19.7255,19.5536,19.7164,256800.0
2011-09-30 11:10:00,21.8,21.9,21.78,21.86,374800.0,19.7164,19.8069,19.6983,19.7707,374800.0
2011-09-30 11:20:00,21.87,21.91,21.8,21.81,191600.0,19.7797,19.8159,19.7164,19.7255,191600.0
2011-09-30 11:30:00,21.82,21.88,21.79,21.86,202400.0,19.7345,19.7888,19.7074,19.7707,202400.0
2011-09-30 11:40:00,21.86,21.89,21.76,21.8,187600.0,19.7707,19.7978,19.6802,19.7164,187600.0
2011-09-30 11:50:00,21.8,21.87,21.77,21.85,188000.0,19.7164,19.7797,19.6893,19.7616,188000.0
2011-09-30 12:00:00,21.85,21.85,21.75,21.76,121200.0,19.7616,19.7616,19.6712,19.6802,121200.0
2011-09-30 12:10:00,21.75,21.76,21.69,21.69,186400.0,19.6712,19.6802,19.6169,19.6169,186400.0
2011-09-30 12:20:00,21.7,21.77,21.7,21.77,188000.0,19.626,19.6893,19.626,19.6893,188000.0
2011-09-30 12:30:00,21.77,21.79,21.68,21.72,214400.0,19.6893,19.7074,19.6079,19.6441,214400.0
2011-09-30 12:40:00,21.72,21.74,21.67,21.71,243600.0,19.6441,19.6622,19.5988,19.635,243600.0
2011-09-30 12:50:00,21.71,21.72,21.6,21.6,325200.0,19.635,19.6441,19.5355,19.5355,325200.0
2011-09-30 13:00:00,21.59,21.7,21.57,21.65,257600.0,19.5265,19.626,19.5084,19.5808,257600.0
2011-09-30 13:10:00,21.65,21.67,21.6,21.63,183600.0,19.5808,19.5988,19.5355,19.5627,183600.0
2011-09-30 13:20:00,21.63,21.63,21.56,21.57,161200.0,19.5627,19.5627,19.4994,19.5084,161200.0
2011-09-30 13:30:00,21.57,21.67,21.56,21.63,144000.0,19.5084,19.5988,19.4994,19.5627,144000.0
2011-09-30 13:40:00,21.64,21.68,21.61,21.66,313600.0,19.5717,19.6079,19.5446,19.5898,313600.0
2011-09-30 13:50:00,21.66,21.67,21.64,21.64,421200.0,19.5898,19.5988,19.5717,19.5717,421200.0
2011-09-30 14:00:00,21.64,21.68,21.57,21.59,206400.0,19.5717,19.6079,19.5084,19.5265,206400.0
2011-09-30 14:10:00,21.59,21.62,21.56,21.59,197200.0,19.5265,19.5536,19.4994,19.5265,197200.0
2011-09-30 14:20:00,21.59,21.59,21.5,21.57,432800.0,19.5265,19.5265,19.4451,19.5084,432800.0
2011-09-30 14:30:00,21.56,21.62,21.55,21.61,311200.0,19.4994,19.5536,19.4903,19.5446,311200.0
2011-09-30 14:40:00,21.6,21.64,21.6,21.6,267600.0,19.5355,19.5717,19.5355,19.5355,267600.0
2011-09-30 14:50:00,21.61,21.64,21.53,21.61,232000.0,19.5446,19.5717,19.4722,19.5446,232000.0
2011-09-30 15:00:00,21.62,21.68,21.59,21.67,322400.0,19.5536,19.6079,19.5265,19.5988,322400.0
2011-09-30 15:10:00,21.66,21.68,21.58,21.59,238800.0,19.5898,19.6079,19.5174,19.5265,238800.0
2011-09-30 15:20:00,21.6,21.67,21.6,21.64,588800.0,19.5355,19.5988,19.5355,19.5717,588800.0
2011-09-30 15:30:00,21.64,21.65,21.52,21.53,554400.0,19.5717,19.5808,19.4632,19.4722,554400.0
2011-09-30 15:40:00,21.53,21.63,21.52,21.56,727200.0,19.4722,19.5627,19.4632,19.4994,727200.0
2011-09-30 15:50:00,21.56,21.57,21.42,21.42,1922400.0,19.4994,19.5084,19.3727,19.3727,1922400.0
2011-10-03 09:30:00,21.24,21.42,21.13,21.42,1142800.0,19.2099,19.3727,19.1105,19.3727,1142800.0
2011-10-03 09:40:00,21.42,21.57,21.35,21.39,686400.0,19.3727,19.5084,19.3094,19.3456,686400.0
2011-10-03 09:50:00,21.39,21.43,21.32,21.42,743200.0,19.3456,19.3818,19.2823,19.3727,743200.0
2011-10-03 10:00:00,21.4,21.61,21.4,21.59,849200.0,19.3547,19.5446,19.3547,19.5265,849200.0
2011-10-03 10:10:00,21.59,21.66,21.53,21.59,608000.0,19.5265,19.5898,19.4722,19.5265,608000.0
2011-10-03 10:20:00,21.59,21.66,21.54,21.62,551600.0,19.5265,19.5898,19.4813,19.5536,551600.0
2011-10-03 10:30:00,21.61,21.64,21.47,21.51,433200.0,19.5446,19.5717,19.418,19.4541,433200.0
2011-10-03 10:40:00,21.5,21.52,21.42,21.48,601600.0,19.4451,19.4632,19.3727,19.427,601600.0
2011-10-03 10:50:00,21.48,21.58,21.44,21.47,484400.0,19.427,19.5174,19.3908,19.418,484400.0
2011-10-03 11:00:00,21.47,21.49,21.38,21.46,282000.0,19.418,19.4361,19.3366,19.4089,282000.0
2011-10-03 11:10:00,21.46,21.55,21.43,21.55,242000.0,19.4089,19.4903,19.3818,19.4903,242000.0
2011-10-03 11:20:00,21.55,21.57,21.43,21.49,238000.0,19.4903,19.5084,19.3818,19.4361,238000.0
2011-10-03 11:30:00,21.48,21.54,21.46,21.48,244000.0,19.427,19.4813,19.4089,19.427,244000.0
2011-10-03 11:40:00,21.48,21.51,21.44,21.49,241600.0,19.427,19.4541,19.3908,19.4361,241600.0
2011-10-03 11:50:00,21.49,21.56,21.47,21.52,318000.0,19.4361,19.4994,19.418,19.4632,318000.0
2011-10-03 12:00:00,21.53,21.54,21.46,21.47,187200.0,19.4722,19.4813,19.4089,19.418,187200.0
2011-10-03 12:10:00,21.47,21.48,21.41,21.43,214000.0,19.418,19.427,19.3637,19.3818,214000.0
2011-10-03 12:20:00,21.43,21.5,21.4,21.48,558400.0,19.3818,19.4451,19.3547,19.427,558400.0
2011-10-03 12:30:00,21.49,21.5,21.41,21.46,443200.0,19.4361,19.4451,19.3637,19.4089,443200.0
2011-10-03 12:40:00,21.45,21.53,21.45,21.48,243200.0,19.3999,19.4722,19.3999,19.427,243200.0
2011-10-03 12:50:00,21.47,21.48,21.42,21.43,325200.0,19.418,19.427,19.3727,19.3818,325200.0
2011-10-03 13:00:00,21.44,21.45,21.4,21.43,405600.0,19.3908,19.3999,19.3547,19.3818,405600.0
2011-10-03 13:10:00,21.43,21.45,21.23,21.33,706800.0,19.3818,19.3999,19.2009,19.2913,706800.0
2011-10-03 13:20:00,21.33,21.35,21.21,21.3,608000.0,19.2913,19.3094,19.1828,19.2642,608000.0
2011-10-03 13:30:00,21.31,21.32,21.2,21.2,606000.0,19.2733,19.2823,19.1738,19.1738,606000.0
2011-10-03 13:40:00,21.2,21.28,21.19,21.2,733200.0,19.1738,19.2461,19.1647,19.1738,733200.0
2011-10-03 13:50:00,21.21,21.36,21.21,21.31,498000.0,19.1828,19.3185,19.1828,19.2733,498000.0
2011-10-03 14:00:00,21.31,21.44,21.29,21.38,855600.0,19.2733,19.3908,19.2552,19.3366,855600.0
2011-10-03 14:10:00,21.39,21.42,21.3,21.33,412400.0,19.3456,19.3727,19.2642,19.2913,412400.0
2011-10-03 14:20:00,21.32,21.36,21.29,21.31,454000.0,19.2823,19.3185,19.2552,19.2733,454000.0
2011-10-03 14:30:00,21.31,21.36,21.27,21.3,300800.0,19.2733,19.3185,19.2371,19.2642,300800.0
2011-10-03 14:40:00,21.3,21.31,21.19,21.24,574400.0,19.2642,19.2733,19.1647,19.2099,574400.0
2011-10-03 14:50:00,21.23,21.3,21.23,21.28,597600.0,19.2009,19.2642,19.2009,19.2461,597600.0
2011-10-03 15:00:00,21.27,21.39,21.25,21.25,710800.0,19.2371,19.3456,19.219,19.219,710800.0
2011-10-03 15:10:00,21.26,21.31,21.24,21.29,410400.0,19.228,19.2733,19.2099,19.2552,410400.0
2011-10-03 15:20:00,21.28,21.33,21.26,21.3,796000.0,19.2461,19.2913,19.228,19.2642,796000.0
2011-10-03 15:30:00,21.29,21.34,21.25,21.3,962800.0,19.2552,19.3004,19.219,19.2642,962800.0
2011-10-03 15:40:00,21.3,21.38,21.25,21.34,1446800.0,19.2642,19.3366,19.219,19.3004,1446800.0
2011-10-03 15:50:00,21.33,21.34,21.06,21.06,3031600.0,19.2913,19.3004,19.0471,19.0471,3031600.0
2011-10-04 09:30:00,20.76,20.83,20.56,20.6,1475200.0,18.7758,18.8391,18.5949,18.6311,1475200.0
2011-10-04 09:40:00,20.61,20.69,20.56,20.65,1134800.0,18.6402,18.7125,18.5949,18.6763,1134800.0
2011-10-04 09:50:00,20.66,20.67,20.45,20.55,1236000.0,18.6854,18.6944,18.4955,18.5859,1236000.0
2011-10-04 10:00:00,20.55,20.65,20.48,20.54,864000.0,18.5859,18.6763,18.5226,18.5768,864000.0
2011-10-04 10:10:00,20.54,20.65,20.45,20.6,1544400.0,18.5768,18.6763,18.4955,18.6311,1544400.0
2011-10-04 10:20:00,20.59,20.63,20.43,20.57,706400.0,18.6221,18.6582,18.4774,18.604,706400.0
2011-10-04 10:30:00,20.56,20.64,20.53,20.63,466000.0,18.5949,18.6673,18.5678,18.6582,466000.0
2011-10-04 10:40:00,20.63,20.79,20.62,20.76,1037200.0,18.6582,18.803,18.6492,18.7758,1037200.0
2011-10-04 10:50:00,20.77,20.77,20.64,20.72,961600.0,18.7849,18.7849,18.6673,18.7396,961600.0
2011-10-04 11:00:00,20.72,20.9,20.68,20.88,880800.0,18.7396,18.9024,18.7035,18.8844,880800.0
2011-10-04 11:10:00,20.89,20.95,20.87,20.92,732000.0,18.8934,18.9477,18.8753,18.9205,732000.0
2011-10-04 11:20:00,20.92,20.93,20.81,20.85,438400.0,18.9205,18.9296,18.821,18.8572,438400.0
2011-10-04 11:30:00,20.85,20.87,20.73,20.77,378800.0,18.8572,18.8753,18.7487,18.7849,378800.0
2011-10-04 11:40:00,20.77,20.82,20.75,20.8,263600.0,18.7849,18.8301,18.7668,18.812,263600.0
2011-10-04 11:50:00,20.81,20.89,20.69,20.72,629600.0,18.821,18.8934,18.7125,18.7396,629600.0
2011-10-04 12:00:00,20.72,20.9,20.72,20.87,574800.0,18.7396,18.9024,18.7396,18.8753,574800.0
2011-10-04 12:10:00,20.86,20.87,20.82,20.85,273200.0,18.8663,18.8753,18.8301,18.8572,273200.0
2011-10-04 12:20:00,20.85,20.88,20.75,20.75,434800.0,18.8572,18.8844,18.7668,18.7668,434800.0
2011-10-04 12:30:00,20.75,20.82,20.74,20.79,267600.0,18.7668,18.8301,18.7577,18.803,267600.0
2011-10-04 12:40:00,20.78,20.84,20.75,20.79,276400.0,18.7939,18.8482,18.7668,18.803,276400.0
2011-10-04 12:50:00,20.79,20.82,20.78,20.8,344800.0,18.803,18.8301,18.7939,18.812,344800.0
2011-10-04 13:00:00,20.8,20.81,20.71,20.77,280800.0,18.812,18.821,18.7306,18.7849,280800.0
2011-10-04 13:10:00,20.76,20.76,20.64,20.71,290400.0,18.7758,18.7758,18.6673,18.7306,290400.0
2011-10-04 13:20:00,20.71,20.76,20.68,20.74,394000.0,18.7306,18.7758,18.7035,18.7577,394000.0
2011-10-04 13:30:00,20.74,20.77,20.7,20.74,563600.0,18.7577,18.7849,18.7216,18.7577,563600.0
2011-10-04 13:40:00,20.74,20.81,20.69,20.8,609600.0,18.7577,18.821,18.7125,18.812,609600.0
2011-10-04 13:50:00,20.8,20.85,20.73,20.75,432800.0,18.812,18.8572,18.7487,18.7668,432800.0
2011-10-04 14:00:00,20.76,20.81,20.73,20.75,444800.0,18.7758,18.821,18.7487,18.7668,444800.0
2011-10-04 14:10:00,20.75,20.77,20.71,20.73,699200.0,18.7668,18.7849,18.7306,18.7487,699200.0
2011-10-04 14:20:00,20.73,20.77,20.63,20.75,542000.0,18.7487,18.7849,18.6582,18.7668,542000.0
2011-10-04 14:30:00,20.76,20.78,20.71,20.71,395600.0,18.7758,18.7939,18.7306,18.7306,395600.0
2011-10-04 14:40:00,20.71,20.74,20.59,20.7,800800.0,18.7306,18.7577,18.6221,18.7216,800800.0
2011-10-04 14:50:00,20.7,20.72,20.59,20.64,600400.0,18.7216,18.7396,18.6221,18.6673,600400.0
2011-10-04 15:00:00,20.64,20.73,20.55,20.56,484800.0,18.6673,18.7487,18.5859,18.5949,484800.0
2011-10-04 15:10:00,20.56,20.63,20.53,20.61,439600.0,18.5949,18.6582,18.5678,18.6402,439600.0
2011-10-04 15:20:00,20.61,20.86,20.59,20.84,794800.0,18.6402,18.8663,18.6221,18.8482,794800.0
2011-10-04 15:30:00,20.83,20.91,20.78,20.82,1225600.0,18.8391,18.9115,18.7939,18.8301,1225600.0
2011-10-04 15:40:00,20.82,21.0,20.78,20.97,1482800.0,18.8301,18.9929,18.7939,18.9658,1482800.0
2011-10-04 15:50:00,20.98,21.27,20.88,21.23,2674800.0,18.9748,19.2371,18.8844,19.2009,2674800.0
2011-10-05 09:30:00,21.15,21.25,20.91,20.93,1184000.0,19.1285,19.219,18.9115,18.9296,1184000.0
2011-10-05 09:40:00,20.94,21.13,20.92,21.09,460800.0,18.9386,19.1105,18.9205,19.0743,460800.0
2011-10-05 09:50:00,21.1,21.11,21.0,21.07,418400.0,19.0833,19.0924,18.9929,19.0562,418400.0
2011-10-05 10:00:00,21.06,21.25,21.04,21.17,448000.0,19.0471,19.219,19.0291,19.1466,448000.0
2011-10-05 10:10:00,21.17,21.22,21.01,21.04,669200.0,19.1466,19.1919,19.0019,19.0291,669200.0
2011-10-05 10:20:00,21.04,21.08,20.93,20.94,785600.0,19.0291,19.0652,18.9296,18.9386,785600.0
2011-10-05 10:30:00,20.93,21.03,20.93,21.0,774800.0,18.9296,19.02,18.9296,18.9929,774800.0
2011-10-05 10:40:00,21.0,21.07,20.99,21.05,611600.0,18.9929,19.0562,18.9838,19.0381,611600.0
2011-10-05 10:50:00,21.04,21.04,20.98,21.0,704800.0,19.0291,19.0291,18.9748,18.9929,704800.0
2011-10-05 11:00:00,21.0,21.1,21.0,21.03,782000.0,18.9929,19.0833,18.9929,19.02,782000.0
2011-10-05 11:10:00,21.03,21.04,20.9,20.91,524400.0,19.02,19.0291,18.9024,18.9115,524400.0
2011-10-05 11:20:00,20.91,20.94,20.86,20.86,447600.0,18.9115,18.9386,18.8663,18.8663,447600.0
2011-10-05 11:30:00,20.86,20.9,20.84,20.88,690400.0,18.8663,18.9024,18.8482,18.8844,690400.0
2011-10-05 11:40:00,20.88,20.93,20.87,20.92,736400.0,18.8844,18.9296,18.8753,18.9205,736400.0
2011-10-05 11:50:00,20.92,20.99,20.91,20.97,923200.0,18.9205,18.9838,18.9115,18.9658,923200.0
2011-10-05 12:00:00,20.97,20.99,20.93,20.97,623600.0,18.9658,18.9838,18.9296,18.9658,623600.0
2011-10-05 12:10:00,20.97,20.98,20.93,20.93,309600.0,18.9658,18.9748,18.9296,18.9296,309600.0
2011-10-05 12:20:00,20.93,20.94,20.9,20.91,196000.0,18.9296,18.9386,18.9024,18.9115,196000.0
2011-10-05 12:30:00,20.91,20.91,20.86,20.87,233600.0,18.9115,18.9115,18.8663,18.8753,233600.0
2011-10-05 12:40:00,20.87,20.88,20.81,20.86,349600.0,18.8753,18.8844,18.821,18.8663,349600.0
2011-10-05 12:50:00,20.86,20.89,20.81,20.85,348400.0,18.8663,18.8934,18.821,18.8572,348400.0
2011-10-05 13:00:00,20.85,20.9,20.84,20.86,514000.0,18.8572,18.9024,18.8482,18.8663,514000.0
2011-10-05 13:10:00,20.86,20.9,20.83,20.87,430400.0,18.8663,18.9024,18.8391,18.8753,430400.0
2011-10-05 13:20:00,20.89,20.93,20.88,20.92,259600.0,18.8934,18.9296,18.8844,18.9205,259600.0
2011-10-05 13:30:00,20.92,20.93,20.88,20.89,304000.0,18.9205,18.9296,18.8844,18.8934,304000.0
2011-10-05 13:40:00,20.9,20.93,20.87,20.91,336400.0,18.9024,18.9296,18.8753,18.9115,336400.0
2011-10-05 13:50:00,20.91,21.01,20.9,21.0,1199600.0,18.9115,19.0019,18.9024,18.9929,1199600.0
2011-10-05 14:00:00,21.0,21.1,21.0,21.03,951600.0,18.9929,19.0833,18.9929,19.02,951600.0
2011-10-05 14:10:00,21.04,21.04,20.95,21.01,972000.0,19.0291,19.0291,18.9477,19.0019,972000.0
2011-10-05 14:20:00,21.01,21.05,20.98,21.02,362800.0,19.0019,19.0381,18.9748,19.011,362800.0
2011-10-05 14:30:00,21.02,21.04,20.91,20.91,815200.0,19.011,19.0291,18.9115,18.9115,815200.0
2011-10-05 14:40:00,20.91,21.04,20.9,21.02,420800.0,18.9115,19.0291,18.9024,19.011,420800.0
2011-10-05 14:50:00,21.02,21.07,21.0,21.02,439200.0,19.011,19.0562,18.9929,19.011,439200.0
2011-10-05 15:00:00,21.02,21.1,21.0,21.07,659600.0,19.011,19.0833,18.9929,19.0562,659600.0
2011-10-05 15:10:00,21.06,21.22,21.05,21.22,532800.0,19.0471,19.1919,19.0381,19.1919,532800.0
2011-10-05 15:20:00,21.22,21.24,21.09,21.13,511200.0,19.1919,19.2099,19.0743,19.1105,511200.0
2011-10-05 15:30:00,21.13,21.36,21.13,21.34,669200.0,19.1105,19.3185,19.1105,19.3004,669200.0
2011-10-05 15:40:00,21.34,21.34,21.17,21.18,972000.0,19.3004,19.3004,19.1466,19.1557,972000.0
2011-10-05 15:50:00,21.18,21.27,21.18,21.24,1391200.0,19.1557,19.2371,19.1557,19.2099,1391200.0
2011-10-06 09:30:00,21.22,21.3,21.11,21.29,884400.0,19.1919,19.2642,19.0924,19.2552,884400.0
2011-10-06 09:40:00,21.28,21.34,21.18,21.21,867200.0,19.2461,19.3004,19.1557,19.1828,867200.0
2011-10-06 09:50:00,21.2,21.26,21.16,21.25,387200.0,19.1738,19.228,19.1376,19.219,387200.0
2011-10-06 10:00:00,21.25,21.29,21.17,21.27,304400.0,19.219,19.2552,19.1466,19.2371,304400.0
2011-10-06 10:10:00,21.28,21.41,21.26,21.41,278400.0,19.2461,19.3637,19.228,19.3637,278400.0
2011-10-06 10:20:00,21.41,21.62,21.39,21.6,580000.0,19.3637,19.5536,19.3456,19.5355,580000.0
2011-10-06 10:30:00,21.59,21.68,21.58,21.64,706000.0,19.5265,19.6079,19.5174,19.5717,706000.0
2011-10-06 10:40:00,21.63,21.65,21.5,21.53,901600.0,19.5627,19.5808,19.4451,19.4722,901600.0
2011-10-06 10:50:00,21.53,21.59,21.43,21.44,691600.0,19.4722,19.5265,19.3818,19.3908,691600.0
2011-10-06 11:00:00,21.45,21.57,21.44,21.57,689600.0,19.3999,19.5084,19.3908,19.5084,689600.0
2011-10-06 11:10:00,21.57,21.68,21.54,21.65,394800.0,19.5084,19.6079,19.4813,19.5808,394800.0
2011-10-06 11:20:00,21.65,21.65,21.55,21.61,445600.0,19.5808,19.5808,19.4903,19.5446,445600.0
2011-10-06 11:30:00,21.61,21.67,21.57,21.67,376000.0,19.5446,19.5988,19.5084,19.5988,376000.0
2011-10-06 11:40:00,21.67,21.68,21.6,21.65,399600.0,19.5988,19.6079,19.5355,19.5808,399600.0
2011-10-06 11:50:00,21.65,21.73,21.6,21.73,471200.0,19.5808,19.6531,19.5355,19.6531,471200.0
2011-10-06 12:00:00,21.72,21.73,21.63,21.64,186800.0,19.6441,19.6531,19.5627,19.5717,186800.0
2011-10-06 12:10:00,21.64,21.7,21.6,21.68,213200.0,19.5717,19.626,19.5355,19.6079,213200.0
2011-10-06 12:20:00,21.68,21.73,21.68,21.71,232000.0,19.6079,19.6531,19.6079,19.635,232000.0
2011-10-06 12:30:00,21.71,21.71,21.61,21.63,193600.0,19.635,19.635,19.5446,19.5627,193600.0
2011-10-06 12:40:00,21.63,21.65,21.55,21.6,154400.0,19.5627,19.5808,19.4903,19.5355,154400.0
2011-10-06 12:50:00,21.6,21.61,21.56,21.58,118000.0,19.5355,19.5446,19.4994,19.5174,118000.0
2011-10-06 13:00:00,21.58,21.64,21.51,21.57,458000.0,19.5174,19.5717,19.4541,19.5084,458000.0
2011-10-06 13:10:00,21.57,21.66,21.56,21.61,390400.0,19.5084,19.5898,19.4994,19.5446,390400.0
2011-10-06 13:20:00,21.6,21.65,21.55,21.57,387200.0,19.5355,19.5808,19.4903,19.5084,387200.0
2011-10-06 13:30:00,21.57,21.6,21.52,21.56,349600.0,19.5084,19.5355,19.4632,19.4994,349600.0
2011-10-06 13:40:00,21.56,21.59,21.48,21.59,375600.0,19.4994,19.5265,19.427,19.5265,375600.0
2011-10-06 13:50:00,21.58,21.63,21.55,21.63,250400.0,19.5174,19.5627,19.4903,19.5627,250400.0
2011-10-06 14:00:00,21.63,21.67,21.57,21.66,175600.0,19.5627,19.5988,19.5084,19.5898,175600.0
2011-10-06 14:10:00,21.66,21.7,21.63,21.7,421600.0,19.5898,19.626,19.5627,19.626,421600.0
2011-10-06 14:20:00,21.68,21.72,21.63,21.66,196000.0,19.6079,19.6441,19.5627,19.5898,196000.0
2011-10-06 14:30:00,21.66,21.7,21.56,21.59,266800.0,19.5898,19.626,19.4994,19.5265,266800.0
2011-10-06 14:40:00,21.58,21.63,21.57,21.57,186000.0,19.5174,19.5627,19.5084,19.5084,186000.0
2011-10-06 14:50:00,21.57,21.67,21.56,21.66,312800.0,19.5084,19.5988,19.4994,19.5898,312800.0
2011-10-06 15:00:00,21.66,21.68,21.6,21.67,435200.0,19.5898,19.6079,19.5355,19.5988,435200.0
2011-10-06 15:10:00,21.67,21.68,21.58,21.58,372800.0,19.5988,19.6079,19.5174,19.5174,372800.0
2011-10-06 15:20:00,21.58,21.61,21.52,21.55,563600.0,19.5174,19.5446,19.4632,19.4903,563600.0
2011-10-06 15:30:00,21.55,21.63,21.54,21.61,499200.0,19.4903,19.5627,19.4813,19.5446,499200.0
2011-10-06 15:40:00,21.61,21.73,21.6,21.68,702000.0,19.5446,19.6531,19.5355,19.6079,702000.0
2011-10-06 15:50:00,21.68,21.82,21.68,21.78,2038400.0,19.6079,19.7345,19.6079,19.6983,2038400.0
2011-10-07 09:30:00,21.86,21.87,21.65,21.72,668800.0,19.7707,19.7797,19.5808,19.6441,668800.0
2011-10-07 09:40:00,21.72,21.78,21.64,21.75,423200.0,19.6441,19.6983,19.5717,19.6712,423200.0
2011-10-07 09:50:00,21.75,21.85,21.67,21.79,488000.0,19.6712,19.7616,19.5988,19.7074,488000.0
2011-10-07 10:00:00,21.79,21.87,21.78,21.78,466000.0,19.7074,19.7797,19.6983,19.6983,466000.0
2011-10-07 10:10:00,21.79,22.0,21.78,21.99,622400.0,19.7074,19.8973,19.6983,19.8883,622400.0
2011-10-07 10:20:00,21.98,22.0,21.9,21.91,260400.0,19.8792,19.8973,19.8069,19.8159,260400.0
2011-10-07 10:30:00,21.91,21.96,21.9,21.95,334400.0,19.8159,19.8611,19.8069,19.8521,334400.0
2011-10-07 10:40:00,21.95,21.96,21.88,21.89,332800.0,19.8521,19.8611,19.7888,19.7978,332800.0
2011-10-07 10:50:00,21.89,21.89,21.82,21.83,424000.0,19.7978,19.7978,19.7345,19.7436,424000.0
2011-10-07 11:00:00,21.83,21.85,21.69,21.71,314000.0,19.7436,19.7616,19.6169,19.635,314000.0
2011-10-07 11:10:00,21.7,21.73,21.67,21.71,318000.0,19.626,19.6531,19.5988,19.635,318000.0
2011-10-07 11:20:00,21.7,21.77,21.68,21.75,242400.0,19.626,19.6893,19.6079,19.6712,242400.0
2011-10-07 11:30:00,21.76,21.79,21.73,21.75,580000.0,19.6802,19.7074,19.6531,19.6712,580000.0
2011-10-07 11:40:00,21.75,21.85,21.75,21.8,305600.0,19.6712,19.7616,19.6712,19.7164,305600.0
2011-10-07 11:50:00,21.81,21.85,21.78,21.83,517200.0,19.7255,19.7616,19.6983,19.7436,517200.0
2011-10-07 12:00:00,21.83,21.83,21.68,21.8,465200.0,19.7436,19.7436,19.6079,19.7164,465200.0
2011-10-07 12:10:00,21.8,21.82,21.68,21.69,644800.0,19.7164,19.7345,19.6079,19.6169,644800.0
2011-10-07 12:20:00,21.69,21.7,21.56,21.63,263200.0,19.6169,19.626,19.4994,19.5627,263200.0
2011-10-07 12:30:00,21.62,21.63,21.55,21.58,198000.0,19.5536,19.5627,19.4903,19.5174,198000.0
2011-10-07 12:40:00,21.6,21.6,21.49,21.52,236400.0,19.5355,19.5355,19.4361,19.4632,236400.0
2011-10-07 12:50:00,21.52,21.54,21.47,21.5,190000.0,19.4632,19.4813,19.418,19.4451,190000.0
2011-10-07 13:00:00,21.48,21.54,21.44,21.47,176400.0,19.427,19.4813,19.3908,19.418,176400.0
2011-10-07 13:10:00,21.47,21.58,21.47,21.56,242800.0,19.418,19.5174,19.418,19.4994,242800.0
2011-10-07 13:20:00,21.55,21.61,21.54,21.56,221600.0,19.4903,19.5446,19.4813,19.4994,221600.0
2011-10-07 13:30:00,21.57,21.58,21.54,21.55,231600.0,19.5084,19.5174,19.4813,19.4903,231600.0
2011-10-07 13:40:00,21.55,21.6,21.53,21.58,305600.0,19.4903,19.5355,19.4722,19.5174,305600.0
2011-10-07 13:50:00,21.58,21.67,21.55,21.64,145600.0,19.5174,19.5988,19.4903,19.5717,145600.0
2011-10-07 14:00:00,21.64,21.73,21.63,21.67,304000.0,19.5717,19.6531,19.5627,19.5988,304000.0
2011-10-07 14:10:00,21.67,21.68,21.6,21.66,224400.0,19.5988,19.6079,19.5355,19.5898,224400.0
2011-10-07 14:20:00,21.66,21.72,21.65,21.66,264400.0,19.5898,19.6441,19.5808,19.5898,264400.0
2011-10-07 14:30:00,21.66,21.73,21.66,21.69,280000.0,19.5898,19.6531,19.5898,19.6169,280000.0
2011-10-07 14:40:00,21.7,21.73,21.67,21.7,282400.0,19.626,19.6531,19.5988,19.626,282400.0
2011-10-07 14:50:00,21.69,21.73,21.67,21.71,232400.0,19.6169,19.6531,19.5988,19.635,232400.0
2011-10-07 15:00:00,21.72,21.75,21.68,21.75,529600.0,19.6441,19.6712,19.6079,19.6712,529600.0
2011-10-07 15:10:00,21.74,21.8,21.7,21.76,329200.0,19.6622,19.7164,19.626,19.6802,329200.0
2011-10-07 15:20:00,21.76,21.9,21.76,21.9,316400.0,19.6802,19.8069,19.6802,19.8069,316400.0
2011-10-07 15:30:00,21.9,21.92,21.8,21.8,272000.0,19.8069,19.825,19.7164,19.7164,272000.0
2011-10-07 15:40:00,21.8,21.81,21.71,21.72,519600.0,19.7164,19.7255,19.635,19.6441,519600.0
2011-10-07 15:50:00,21.73,21.75,21.56,21.58,2078800.0,19.6531,19.6712,19.4994,19.5174,2078800.0
2011-10-10 09:30:00,21.95,21.99,21.85,21.97,387600.0,19.8521,19.8883,19.7616,19.8702,387600.0
2011-10-10 09:40:00,21.98,22.03,21.96,22.0,334800.0,19.8792,19.9244,19.8611,19.8973,334800.0
2011-10-10 09:50:00,22.01,22.15,22.0,22.12,646000.0,19.9064,20.033,19.8973,20.0058,646000.0
2011-10-10 10:00:00,22.11,22.13,22.04,22.06,240400.0,19.9968,20.0149,19.9335,19.9516,240400.0
2011-10-10 10:10:00,22.07,22.2,22.07,22.18,305200.0,19.9606,20.0782,19.9606,20.0601,305200.0
2011-10-10 10:20:00,22.19,22.2,22.11,22.14,347600.0,20.0691,20.0782,19.9968,20.0239,347600.0
2011-10-10 10:30:00,22.14,22.16,22.06,22.08,199200.0,20.0239,20.042,19.9516,19.9697,199200.0
2011-10-10 10:40:00,22.09,22.12,22.06,22.08,336800.0,19.9787,20.0058,19.9516,19.9697,336800.0
2011-10-10 10:50:00,22.08,22.08,22.0,22.01,290800.0,19.9697,19.9697,19.8973,19.9064,290800.0
2011-10-10 11:00:00,22.01,22.05,21.98,21.99,288000.0,19.9064,19.9425,19.8792,19.8883,288000.0
2011-10-10 11:10:00,21.99,22.09,21.98,22.09,200800.0,19.8883,19.9787,19.8792,19.9787,200800.0
2011-10-10 11:20:00,22.09,22.11,22.06,22.11,118800.0,19.9787,19.9968,19.9516,19.9968,118800.0
2011-10-10 11:30:00,22.11,22.12,22.07,22.11,122800.0,19.9968,20.0058,19.9606,19.9968,122800.0
2011-10-10 11:40:00,22.11,22.11,22.04,22.04,192000.0,19.9968,19.9968,19.9335,19.9335,192000.0
2011-10-10 11:50:00,22.04,22.06,22.02,22.06,180000.0,19.9335,19.9516,19.9154,19.9516,180000.0
2011-10-10 12:00:00,22.06,22.1,22.04,22.1,147600.0,19.9516,19.9877,19.9335,19.9877,147600.0
2011-10-10 12:10:00,22.1,22.13,22.09,22.09,122000.0,19.9877,20.0149,19.9787,19.9787,122000.0
2011-10-10 12:20:00,22.09,22.13,22.07,22.11,170800.0,19.9787,20.0149,19.9606,19.9968,170800.0
2011-10-10 12:30:00,22.11,22.13,22.1,22.11,257600.0,19.9968,20.0149,19.9877,19.9968,257600.0
2011-10-10 12:40:00,22.12,22.13,22.11,22.12,219600.0,20.0058,20.0149,19.9968,20.0058,219600.0
2011-10-10 12:50:00,22.12,22.18,22.12,22.17,170400.0,20.0058,20.0601,20.0058,20.0511,170400.0
2011-10-10 13:00:00,22.16,22.18,22.14,22.18,121200.0,20.042,20.0601,20.0239,20.0601,121200.0
2011-10-10 13:10:00,22.17,22.19,22.14,22.19,128000.0,20.0511,20.0691,20.0239,20.0691,128000.0
2011-10-10 13:20:00,22.19,22.24,22.17,22.2,333600.0,20.0691,20.1144,20.0511,20.0782,333600.0
2011-10-10 13:30:00,22.2,22.2,22.16,22.17,192400.0,20.0782,20.0782,20.042,20.0511,192400.0
2011-10-10 13:40:00,22.17,22.19,22.15,22.18,176400.0,20.0511,20.0691,20.033,20.0601,176400.0
2011-10-10 13:50:00,22.18,22.21,22.15,22.16,275200.0,20.0601,20.0872,20.033,20.042,275200.0
2011-10-10 14:00:00,22.16,22.2,22.11,22.13,180400.0,20.042,20.0782,19.9968,20.0149,180400.0
2011-10-10 14:10:00,22.13,22.16,22.12,22.12,101200.0,20.0149,20.042,20.0058,20.0058,101200.0
2011-10-10 14:20:00,22.12,22.16,22.11,22.13,132800.0,20.0058,20.042,19.9968,20.0149,132800.0
2011-10-10 14:30:00,22.14,22.16,22.11,22.12,168800.0,20.0239,20.042,19.9968,20.0058,168800.0
2011-10-10 14:40:00,22.11,22.15,22.1,22.11,203600.0,19.9968,20.033,19.9877,19.9968,203600.0
2011-10-10 14:50:00,22.11,22.12,22.06,22.07,182000.0,19.9968,20.0058,19.9516,19.9606,182000.0
2011-10-10 15:00:00,22.08,22.13,22.06,22.08,194800.0,19.9697,20.0149,19.9516,19.9697,194800.0
2011-10-10 15:10:00,22.08,22.14,22.06,22.1,313600.0,19.9697,20.0239,19.9516,19.9877,313600.0
2011-10-10 15:20:00,22.1,22.11,22.02,22.03,293200.0,19.9877,19.9968,19.9154,19.9244,293200.0
2011-10-10 15:30:00,22.03,22.1,22.01,22.1,452000.0,19.9244,19.9877,19.9064,19.9877,452000.0
2011-10-10 15:40:00,22.1,22.2,22.07,22.19,580000.0,19.9877,20.0782,19.9606,20.0691,580000.0
2011-10-10 15:50:00,22.2,22.32,22.18,22.31,2058000.0,20.0782,20.1867,20.0601,20.1777,2058000.0
2011-10-11 09:30:00,22.18,22.24,22.13,22.14,311200.0,20.0601,20.1144,20.0149,20.0239,311200.0
2011-10-11 09:40:00,22.16,22.23,22.11,22.21,233600.0,20.042,20.1053,19.9968,20.0872,233600.0
2011-10-11 09:50:00,22.21,22.24,22.19,22.22,348800.0,20.0872,20.1144,20.0691,20.0963,348800.0
2011-10-11 10:00:00,22.22,22.28,22.2,22.28,444800.0,20.0963,20.1505,20.0782,20.1505,444800.0
2011-10-11 10:10:00,22.28,22.39,22.28,22.34,482000.0,20.1505,20.25,20.1505,20.2048,482000.0
2011-10-11 10:20:00,22.34,22.52,22.34,22.5,621200.0,20.2048,20.3676,20.2048,20.3495,621200.0
2011-10-11 10:30:00,22.5,22.53,22.43,22.53,590400.0,20.3495,20.3767,20.2862,20.3767,590400.0
2011-10-11 10:40:00,22.53,22.62,22.52,22.58,422000.0,20.3767,20.458,20.3676,20.4219,422000.0
2011-10-11 10:50:00,22.58,22.62,22.47,22.5,338800.0,20.4219,20.458,20.3224,20.3495,338800.0
2011-10-11 11:00:00,22.5,22.52,22.47,22.5,160400.0,20.3495,20.3676,20.3224,20.3495,160400.0
2011-10-11 11:10:00,22.5,22.52,22.46,22.51,215600.0,20.3495,20.3676,20.3133,20.3586,215600.0
2011-10-11 11:20:00,22.51,22.52,22.45,22.47,112800.0,20.3586,20.3676,20.3043,20.3224,112800.0
2011-10-11 11:30:00,22.47,22.54,22.47,22.51,172400.0,20.3224,20.3857,20.3224,20.3586,172400.0
2011-10-11 11:40:00,22.5,22.54,22.5,22.52,160800.0,20.3495,20.3857,20.3495,20.3676,160800.0
2011-10-11 11:50:00,22.52,22.56,22.49,22.54,136000.0,20.3676,20.4038,20.3405,20.3857,136000.0
2011-10-11 12:00:00,22.55,22.59,22.54,22.57,180400.0,20.3947,20.4309,20.3857,20.4128,180400.0
2011-10-11 12:10:00,22.57,22.61,22.56,22.57,146000.0,20.4128,20.449,20.4038,20.4128,146000.0
2011-10-11 12:20:00,22.57,22.59,22.56,22.58,112000.0,20.4128,20.4309,20.4038,20.4219,112000.0
2011-10-11 12:30:00,22.58,22.59,22.55,22.58,322800.0,20.4219,20.4309,20.3947,20.4219,322800.0
2011-10-11 12:40:00,22.57,22.58,22.55,22.55,202000.0,20.4128,20.4219,20.3947,20.3947,202000.0
2011-10-11 12:50:00,22.57,22.64,22.56,22.64,292000.0,20.4128,20.4761,20.4038,20.4761,292000.0
2011-10-11 13:00:00,22.64,22.67,22.61,22.64,240400.0,20.4761,20.5033,20.449,20.4761,240400.0
2011-10-11 13:10:00,22.63,22.67,22.61,22.65,276000.0,20.4671,20.5033,20.449,20.4852,276000.0
2011-10-11 13:20:00,22.65,22.66,22.62,22.64,166800.0,20.4852,20.4942,20.458,20.4761,166800.0
2011-10-11 13:30:00,22.64,22.69,22.63,22.69,265600.0,20.4761,20.5214,20.4671,20.5214,265600.0
2011-10-11 13:40:00,22.69,22.72,22.63,22.63,573600.0,20.5214,20.5485,20.4671,20.4671,573600.0
2011-10-11 13:50:00,22.64,22.7,22.64,22.67,462400.0,20.4761,20.5304,20.4761,20.5033,462400.0
2011-10-11 14:00:00,22.67,22.67,22.63,22.64,432400.0,20.5033,20.5033,20.4671,20.4761,432400.0
2011-10-11 14:10:00,22.64,22.67,22.63,22.66,338400.0,20.4761,20.5033,20.4671,20.4942,338400.0
2011-10-11 14:20:00,22.67,22.68,22.58,22.61,417200.0,20.5033,20.5123,20.4219,20.449,417200.0
2011-10-11 14:30:00,22.61,22.64,22.6,22.6,532000.0,20.449,20.4761,20.44,20.44,532000.0
2011-10-11 14:40:00,22.6,22.63,22.6,22.61,450800.0,20.44,20.4671,20.44,20.449,450800.0
2011-10-11 14:50:00,22.61,22.63,22.59,22.61,413600.0,20.449,20.4671,20.4309,20.449,413600.0
2011-10-11 15:00:00,22.61,22.67,22.6,22.65,549200.0,20.449,20.5033,20.44,20.4852,549200.0
2011-10-11 15:10:00,22.66,22.66,22.61,22.63,462000.0,20.4942,20.4942,20.449,20.4671,462000.0
2011-10-11 15:20:00,22.63,22.68,22.62,22.63,775200.0,20.4671,20.5123,20.458,20.4671,775200.0
2011-10-11 15:30:00,22.63,22.69,22.63,22.67,914400.0,20.4671,20.5214,20.4671,20.5033,914400.0
2011-10-11 15:40:00,22.67,22.71,22.62,22.64,1472800.0,20.5033,20.5394,20.458,20.4761,1472800.0
2011-10-11 15:50:00,22.63,22.66,22.59,22.64,1562400.0,20.4671,20.4942,20.4309,20.4761,1562400.0
2011-10-12 09:30:00,22.75,22.84,22.68,22.76,1149600.0,20.5756,20.657,20.5123,20.5847,1149600.0
2011-10-12 09:40:00,22.76,22.92,22.74,22.8,1001600.0,20.5847,20.7294,20.5666,20.6208,1001600.0
2011-10-12 09:50:00,22.8,23.0,22.79,23.0,838800.0,20.6208,20.8017,20.6118,20.8017,838800.0
2011-10-12 10:00:00,23.0,23.0,22.85,22.91,481200.0,20.8017,20.8017,20.6661,20.7203,481200.0
2011-10-12 10:10:00,22.9,22.99,22.84,22.96,450000.0,20.7113,20.7927,20.657,20.7656,450000.0
2011-10-12 10:20:00,22.96,22.97,22.87,22.89,427200.0,20.7656,20.7746,20.6842,20.7022,427200.0
2011-10-12 10:30:00,22.91,22.97,22.83,22.97,338800.0,20.7203,20.7746,20.648,20.7746,338800.0
2011-10-12 10:40:00,22.97,22.98,22.88,22.93,231200.0,20.7746,20.7836,20.6932,20.7384,231200.0
2011-10-12 10:50:00,22.93,22.94,22.87,22.89,213200.0,20.7384,20.7475,20.6842,20.7022,213200.0
2011-10-12 11:00:00,22.89,22.94,22.89,22.91,140400.0,20.7022,20.7475,20.7022,20.7203,140400.0
2011-10-12 11:10:00,22.91,22.96,22.9,22.93,320400.0,20.7203,20.7656,20.7113,20.7384,320400.0
2011-10-12 11:20:00,22.92,22.95,22.92,22.93,217600.0,20.7294,20.7565,20.7294,20.7384,217600.0
2011-10-12 11:30:00,22.93,22.94,22.9,22.93,114800.0,20.7384,20.7475,20.7113,20.7384,114800.0
2011-10-12 11:40:00,22.92,22.95,22.89,22.92,224800.0,20.7294,20.7565,20.7022,20.7294,224800.0
2011-10-12 11:50:00,22.92,22.92,22.85,22.86,180800.0,20.7294,20.7294,20.6661,20.6751,180800.0
2011-10-12 12:00:00,22.86,22.89,22.84,22.84,143200.0,20.6751,20.7022,20.657,20.657,143200.0
2011-10-12 12:10:00,22.84,22.85,22.8,22.82,311600.0,20.657,20.6661,20.6208,20.6389,311600.0
2011-10-12 12:20:00,22.82,23.08,22.82,22.95,2120800.0,20.6389,20.8741,20.6389,20.7565,2120800.0
2011-10-12 12:30:00,22.95,23.06,22.89,22.96,985600.0,20.7565,20.856,20.7022,20.7656,985600.0
2011-10-12 12:40:00,22.95,22.96,22.89,22.9,319600.0,20.7565,20.7656,20.7022,20.7113,319600.0
2011-10-12 12:50:00,22.89,22.97,22.89,22.95,220800.0,20.7022,20.7746,20.7022,20.7565,220800.0
2011-10-12 13:00:00,22.95,23.0,22.93,22.98,319200.0,20.7565,20.8017,20.7384,20.7836,319200.0
2011-10-12 13:10:00,22.98,23.0,22.96,22.99,183200.0,20.7836,20.8017,20.7656,20.7927,183200.0
2011-10-12 13:20:00,23.0,23.0,22.93,22.95,459200.0,20.8017,20.8017,20.7384,20.7565,459200.0
2011-10-12 13:30:00,22.96,22.99,22.93,22.95,222800.0,20.7656,20.7927,20.7384,20.7565,222800.0
2011-10-12 13:40:00,22.95,22.96,22.9,22.91,144000.0,20.7565,20.7656,20.7113,20.7203,144000.0
2011-10-12 13:50:00,22.92,22.96,22.87,22.94,318400.0,20.7294,20.7656,20.6842,20.7475,318400.0
2011-10-12 14:00:00,22.94,23.0,22.91,22.99,260000.0,20.7475,20.8017,20.7203,20.7927,260000.0
2011-10-12 14:10:00,22.99,23.0,22.96,22.98,260000.0,20.7927,20.8017,20.7656,20.7836,260000.0
2011-10-12 14:20:00,22.98,22.99,22.94,22.98,245600.0,20.7836,20.7927,20.7475,20.7836,245600.0
2011-10-12 14:30:00,22.98,23.04,22.96,22.99,390000.0,20.7836,20.8379,20.7656,20.7927,390000.0
2011-10-12 14:40:00,22.99,23.01,22.92,22.96,446000.0,20.7927,20.8108,20.7294,20.7656,446000.0
2011-10-12 14:50:00,22.96,22.98,22.86,22.91,427200.0,20.7656,20.7836,20.6751,20.7203,427200.0
2011-10-12 15:00:00,22.89,22.95,22.87,22.94,335600.0,20.7022,20.7565,20.6842,20.7475,335600.0
2011-10-12 15:10:00,22.93,22.97,22.88,22.9,298800.0,20.7384,20.7746,20.6932,20.7113,298800.0
2011-10-12 15:20:00,22.9,22.93,22.84,22.9,325600.0,20.7113,20.7384,20.657,20.7113,325600.0
2011-10-12 15:30:00,22.9,22.92,22.83,22.89,506800.0,20.7113,20.7294,20.648,20.7022,506800.0
2011-10-12 15:40:00,22.89,22.98,22.78,22.82,696800.0,20.7022,20.7836,20.6028,20.6389,696800.0
2011-10-12 15:50:00,22.81,22.87,22.75,22.79,1285600.0,20.6299,20.6842,20.5756,20.6118,1285600.0
2011-10-13 09:30:00,22.63,22.89,22.61,22.78,848800.0,20.4671,20.7022,20.449,20.6028,848800.0
2011-10-13 09:40:00,22.79,22.85,22.78,22.79,342400.0,20.6118,20.6661,20.6028,20.6118,342400.0
2011-10-13 09:50:00,22.8,22.85,22.74,22.81,499200.0,20.6208,20.6661,20.5666,20.6299,499200.0
2011-10-13 10:00:00,22.81,22.85,22.75,22.82,593200.0,20.6299,20.6661,20.5756,20.6389,593200.0
2011-10-13 10:10:00,22.82,22.83,22.75,22.77,546800.0,20.6389,20.648,20.5756,20.5937,546800.0
2011-10-13 10:20:00,22.76,22.89,22.75,22.86,272400.0,20.5847,20.7022,20.5756,20.6751,272400.0
2011-10-13 10:30:00,22.86,22.96,22.86,22.92,183200.0,20.6751,20.7656,20.6751,20.7294,183200.0
2011-10-13 10:40:00,22.93,22.94,22.78,22.79,178000.0,20.7384,20.7475,20.6028,20.6118,178000.0
2011-10-13 10:50:00,22.79,22.86,22.78,22.78,122000.0,20.6118,20.6751,20.6028,20.6028,122000.0
2011-10-13 11:00:00,22.79,22.88,22.78,22.85,186000.0,20.6118,20.6932,20.6028,20.6661,186000.0
2011-10-13 11:10:00,22.85,22.91,22.82,22.83,306400.0,20.6661,20.7203,20.6389,20.648,306400.0
2011-10-13 11:20:00,22.83,22.89,22.83,22.87,118400.0,20.648,20.7022,20.648,20.6842,118400.0
2011-10-13 11:30:00,22.88,23.01,22.87,22.99,336000.0,20.6932,20.8108,20.6842,20.7927,336000.0
2011-10-13 11:40:00,23.0,23.05,22.96,23.02,218800.0,20.8017,20.847,20.7656,20.8198,218800.0
2011-10-13 11:50:00,23.02,23.05,22.97,23.04,191200.0,20.8198,20.847,20.7746,20.8379,191200.0
2011-10-13 12:00:00,23.05,23.05,22.97,23.0,276400.0,20.847,20.847,20.7746,20.8017,276400.0
2011-10-13 12:10:00,23.0,23.0,22.95,22.96,87200.0,20.8017,20.8017,20.7565,20.7656,87200.0
2011-10-13 12:20:00,22.96,22.98,22.9,22.9,120400.0,20.7656,20.7836,20.7113,20.7113,120400.0
2011-10-13 12:30:00,22.9,22.96,22.89,22.95,136400.0,20.7113,20.7656,20.7022,20.7565,136400.0
2011-10-13 12:40:00,22.96,23.0,22.93,22.98,214000.0,20.7656,20.8017,20.7384,20.7836,214000.0
2011-10-13 12:50:00,22.98,23.0,22.96,22.97,78000.0,20.7836,20.8017,20.7656,20.7746,78000.0
2011-10-13 13:00:00,22.97,23.04,22.94,23.03,179600.0,20.7746,20.8379,20.7475,20.8289,179600.0
2011-10-13 13:10:00,23.04,23.08,23.04,23.04,240000.0,20.8379,20.8741,20.8379,20.8379,240000.0
2011-10-13 13:20:00,23.04,23.08,23.0,23.06,137200.0,20.8379,20.8741,20.8017,20.856,137200.0
2011-10-13 13:30:00,23.07,23.08,23.04,23.04,98400.0,20.865,20.8741,20.8379,20.8379,98400.0
2011-10-13 13:40:00,23.04,23.05,23.02,23.03,121600.0,20.8379,20.847,20.8198,20.8289,121600.0
2011-10-13 13:50:00,23.03,23.03,22.96,22.98,82800.0,20.8289,20.8289,20.7656,20.7836,82800.0
2011-10-13 14:00:00,22.98,23.03,22.97,23.03,153200.0,20.7836,20.8289,20.7746,20.8289,153200.0
2011-10-13 14:10:00,23.03,23.03,22.99,23.02,111200.0,20.8289,20.8289,20.7927,20.8198,111200.0
2011-10-13 14:20:00,23.02,23.03,23.0,23.02,200800.0,20.8198,20.8289,20.8017,20.8198,200800.0
2011-10-13 14:30:00,23.03,23.08,23.01,23.03,207200.0,20.8289,20.8741,20.8108,20.8289,207200.0
2011-10-13 14:40:00,23.04,23.13,23.03,23.12,178000.0,20.8379,20.9193,20.8289,20.9103,178000.0
2011-10-13 14:50:00,23.12,23.17,23.09,23.14,442000.0,20.9103,20.9555,20.8831,20.9283,442000.0
2011-10-13 15:00:00,23.14,23.23,23.13,23.21,420000.0,20.9283,21.0097,20.9193,20.9917,420000.0
2011-10-13 15:10:00,23.21,23.23,23.18,23.18,344800.0,20.9917,21.0097,20.9645,20.9645,344800.0
2011-10-13 15:20:00,23.19,23.21,23.06,23.11,652000.0,20.9736,20.9917,20.856,20.9012,652000.0
2011-10-13 15:30:00,23.11,23.16,23.07,23.11,316400.0,20.9012,20.9464,20.865,20.9012,316400.0
2011-10-13 15:40:00,23.1,23.16,23.09,23.13,476400.0,20.8922,20.9464,20.8831,20.9193,476400.0
2011-10-13 15:50:00,23.13,23.16,23.11,23.15,1520400.0,20.9193,20.9464,20.9012,20.9374,1520400.0
2011-10-14 09:30:00,23.36,23.66,23.3,23.65,1158000.0,21.1273,21.3986,21.0731,21.3896,1158000.0
2011-10-14 09:40:00,23.65,23.66,23.56,23.57,999600.0,21.3896,21.3986,21.3082,21.3173,999600.0
2011-10-14 09:50:00,23.57,23.62,23.53,23.6,403200.0,21.3173,21.3625,21.2811,21.3444,403200.0
2011-10-14 10:00:00,23.6,23.6,23.46,23.52,378400.0,21.3444,21.3444,21.2178,21.272,378400.0
2011-10-14 10:10:00,23.52,23.52,23.44,23.44,347200.0,21.272,21.272,21.1997,21.1997,347200.0
2011-10-14 10:20:00,23.44,23.47,23.32,23.33,501200.0,21.1997,21.2268,21.0911,21.1002,501200.0
2011-10-14 10:30:00,23.33,23.47,23.33,23.4,348400.0,21.1002,21.2268,21.1002,21.1635,348400.0
2011-10-14 10:40:00,23.4,23.45,23.38,23.4,539200.0,21.1635,21.2087,21.1454,21.1635,539200.0
2011-10-14 10:50:00,23.4,23.45,23.37,23.43,274000.0,21.1635,21.2087,21.1364,21.1906,274000.0
2011-10-14 11:00:00,23.43,23.49,23.37,23.4,277600.0,21.1906,21.2449,21.1364,21.1635,277600.0
2011-10-14 11:10:00,23.41,23.43,23.35,23.37,211600.0,21.1725,21.1906,21.1183,21.1364,211600.0
2011-10-14 11:20:00,23.38,23.38,23.32,23.37,227200.0,21.1454,21.1454,21.0911,21.1364,227200.0
2011-10-14 11:30:00,23.37,23.39,23.35,23.35,268000.0,21.1364,21.1545,21.1183,21.1183,268000.0
2011-10-14 11:40:00,23.35,23.39,23.35,23.37,253600.0,21.1183,21.1545,21.1183,21.1364,253600.0
2011-10-14 11:50:00,23.37,23.39,23.35,23.37,158800.0,21.1364,21.1545,21.1183,21.1364,158800.0
2011-10-14 12:00:00,23.37,23.41,23.34,23.41,236800.0,21.1364,21.1725,21.1092,21.1725,236800.0
2011-10-14 12:10:00,23.41,23.42,23.37,23.38,183600.0,21.1725,21.1816,21.1364,21.1454,183600.0
2011-10-14 12:20:00,23.38,23.4,23.36,23.37,259600.0,21.1454,21.1635,21.1273,21.1364,259600.0
2011-10-14 12:30:00,23.37,23.39,23.36,23.36,174000.0,21.1364,21.1545,21.1273,21.1273,174000.0
2011-10-14 12:40:00,23.36,23.39,23.35,23.38,295200.0,21.1273,21.1545,21.1183,21.1454,295200.0
2011-10-14 12:50:00,23.39,23.46,23.39,23.43,504400.0,21.1545,21.2178,21.1545,21.1906,504400.0
2011-10-14 13:00:00,23.43,23.43,23.39,23.42,166400.0,21.1906,21.1906,21.1545,21.1816,166400.0
2011-10-14 13:10:00,23.42,23.45,23.39,23.45,126000.0,21.1816,21.2087,21.1545,21.2087,126000.0
2011-10-14 13:20:00,23.45,23.48,23.43,23.47,101600.0,21.2087,21.2359,21.1906,21.2268,101600.0
2011-10-14 13:30:00,23.46,23.46,23.41,23.41,148800.0,21.2178,21.2178,21.1725,21.1725,148800.0
2011-10-14 13:40:00,23.41,23.42,23.39,23.4,194800.0,21.1725,21.1816,21.1545,21.1635,194800.0
2011-10-14 13:50:00,23.41,23.45,23.39,23.43,174800.0,21.1725,21.2087,21.1545,21.1906,174800.0
2011-10-14 14:00:00,23.43,23.45,23.39,23.4,122800.0,21.1906,21.2087,21.1545,21.1635,122800.0
2011-10-14 14:10:00,23.4,23.41,23.36,23.36,178000.0,21.1635,21.1725,21.1273,21.1273,178000.0
2011-10-14 14:20:00,23.36,23.38,23.35,23.36,168400.0,21.1273,21.1454,21.1183,21.1273,168400.0
2011-10-14 14:30:00,23.37,23.37,23.29,23.3,286400.0,21.1364,21.1364,21.064,21.0731,286400.0
2011-10-14 14:40:00,23.31,23.35,23.3,23.34,228000.0,21.0821,21.1183,21.0731,21.1092,228000.0
2011-10-14 14:50:00,23.34,23.39,23.32,23.39,306400.0,21.1092,21.1545,21.0911,21.1545,306400.0
2011-10-14 15:00:00,23.39,23.42,23.38,23.4,194400.0,21.1545,21.1816,21.1454,21.1635,194400.0
2011-10-14 15:10:00,23.4,23.4,23.38,23.4,135600.0,21.1635,21.1635,21.1454,21.1635,135600.0
2011-10-14 15:20:00,23.4,23.43,23.4,23.41,202400.0,21.1635,21.1906,21.1635,21.1725,202400.0
2011-10-14 15:30:00,23.41,23.46,23.39,23.4,411200.0,21.1725,21.2178,21.1545,21.1635,411200.0
2011-10-14 15:40:00,23.39,23.41,23.3,23.32,523600.0,21.1545,21.1725,21.0731,21.0911,523600.0
2011-10-14 15:50:00,23.32,23.48,23.31,23.47,1260400.0,21.0911,21.2359,21.0821,21.2268,1260400.0
2011-10-17 09:30:00,23.27,23.38,23.25,23.36,430000.0,21.0459,21.1454,21.0278,21.1273,430000.0
2011-10-17 09:40:00,23.37,23.48,23.35,23.44,256000.0,21.1364,21.2359,21.1183,21.1997,256000.0
2011-10-17 09:50:00,23.45,23.47,23.2,23.22,430400.0,21.2087,21.2268,20.9826,21.0007,430400.0
2011-10-17 10:00:00,23.22,23.32,23.21,23.32,250400.0,21.0007,21.0911,20.9917,21.0911,250400.0
2011-10-17 10:10:00,23.32,23.35,23.25,23.28,198000.0,21.0911,21.1183,21.0278,21.055,198000.0
2011-10-17 10:20:00,23.28,23.29,23.24,23.24,148400.0,21.055,21.064,21.0188,21.0188,148400.0
2011-10-17 10:30:00,23.24,23.27,23.12,23.17,683600.0,21.0188,21.0459,20.9103,20.9555,683600.0
2011-10-17 10:40:00,23.17,23.22,23.13,23.15,286000.0,20.9555,21.0007,20.9193,20.9374,286000.0
2011-10-17 10:50:00,23.15,23.25,23.15,23.25,303200.0,20.9374,21.0278,20.9374,21.0278,303200.0
2011-10-17 11:00:00,23.25,23.26,23.15,23.17,271600.0,21.0278,21.0369,20.9374,20.9555,271600.0
2011-10-17 11:10:00,23.17,23.19,23.1,23.19,234400.0,20.9555,20.9736,20.8922,20.9736,234400.0
2011-10-17 11:20:00,23.18,23.22,23.16,23.21,187200.0,20.9645,21.0007,20.9464,20.9917,187200.0
2011-10-17 11:30:00,23.21,23.27,23.18,23.25,214400.0,20.9917,21.0459,20.9645,21.0278,214400.0
2011-10-17 11:40:00,23.25,23.25,23.15,23.16,148400.0,21.0278,21.0278,20.9374,20.9464,148400.0
2011-10-17 11:50:00,23.16,23.16,23.06,23.06,228800.0,20.9464,20.9464,20.856,20.856,228800.0
2011-10-17 12:00:00,23.05,23.07,23.03,23.06,107600.0,20.847,20.865,20.8289,20.856,107600.0
2011-10-17 12:10:00,23.05,23.07,23.02,23.06,105200.0,20.847,20.865,20.8198,20.856,105200.0
2011-10-17 12:20:00,23.06,23.08,23.02,23.04,155200.0,20.856,20.8741,20.8198,20.8379,155200.0
2011-10-17 12:30:00,23.03,23.04,23.0,23.02,134800.0,20.8289,20.8379,20.8017,20.8198,134800.0
2011-10-17 12:40:00,23.02,23.03,23.0,23.02,193200.0,20.8198,20.8289,20.8017,20.8198,193200.0
2011-10-17 12:50:00,23.02,23.03,22.99,23.01,136400.0,20.8198,20.8289,20.7927,20.8108,136400.0
2011-10-17 13:00:00,23.0,23.01,22.98,23.0,154800.0,20.8017,20.8108,20.7836,20.8017,154800.0
2011-10-17 13:10:00,23.0,23.01,22.95,22.99,156400.0,20.8017,20.8108,20.7565,20.7927,156400.0
2011-10-17 13:20:00,23.0,23.01,22.97,22.98,145600.0,20.8017,20.8108,20.7746,20.7836,145600.0
2011-10-17 13:30:00,22.98,22.99,22.92,22.93,250000.0,20.7836,20.7927,20.7294,20.7384,250000.0
2011-10-17 13:40:00,22.95,22.98,22.93,22.96,210800.0,20.7565,20.7836,20.7384,20.7656,210800.0
2011-10-17 13:50:00,22.95,23.0,22.95,23.0,103200.0,20.7565,20.8017,20.7565,20.8017,103200.0
2011-10-17 14:00:00,22.99,23.02,22.94,22.95,256400.0,20.7927,20.8198,20.7475,20.7565,256400.0
2011-10-17 14:10:00,22.96,22.97,22.93,22.96,107200.0,20.7656,20.7746,20.7384,20.7656,107200.0
2011-10-17 14:20:00,22.95,22.96,22.93,22.95,157600.0,20.7565,20.7656,20.7384,20.7565,157600.0
2011-10-17 14:30:00,22.95,22.95,22.84,22.86,387200.0,20.7565,20.7565,20.657,20.6751,387200.0
2011-10-17 14:40:00,22.86,22.86,22.81,22.86,274400.0,20.6751,20.6751,20.6299,20.6751,274400.0
2011-10-17 14:50:00,22.86,22.86,22.82,22.86,377200.0,20.6751,20.6751,20.6389,20.6751,377200.0
2011-10-17 15:00:00,22.86,22.93,22.86,22.91,234800.0,20.6751,20.7384,20.6751,20.7203,234800.0
2011-10-17 15:10:00,22.91,22.97,22.9,22.93,178800.0,20.7203,20.7746,20.7113,20.7384,178800.0
2011-10-17 15:20:00,22.93,22.94,22.88,22.92,287200.0,20.7384,20.7475,20.6932,20.7294,287200.0
2011-10-17 15:30:00,22.91,22.95,22.84,22.85,350400.0,20.7203,20.7565,20.657,20.6661,350400.0
2011-10-17 15:40:00,22.85,22.94,22.84,22.87,520800.0,20.6661,20.7475,20.657,20.6842,520800.0
2011-10-17 15:50:00,22.87,22.9,22.76,22.82,1630800.0,20.6842,20.7113,20.5847,20.6389,1630800.0
2011-10-18 09:30:00,22.78,22.9,22.75,22.87,452400.0,20.6028,20.7113,20.5756,20.6842,452400.0
2011-10-18 09:40:00,22.87,22.93,22.7,22.73,380400.0,20.6842,20.7384,20.5304,20.5575,380400.0
2011-10-18 09:50:00,22.72,22.77,22.66,22.69,264400.0,20.5485,20.5937,20.4942,20.5214,264400.0
2011-10-18 10:00:00,22.7,22.8,22.65,22.77,254800.0,20.5304,20.6208,20.4852,20.5937,254800.0
2011-10-18 10:10:00,22.78,22.81,22.71,22.71,270400.0,20.6028,20.6299,20.5394,20.5394,270400.0
2011-10-18 10:20:00,22.71,22.84,22.71,22.84,313200.0,20.5394,20.657,20.5394,20.657,313200.0
2011-10-18 10:30:00,22.84,22.88,22.82,22.87,140800.0,20.657,20.6932,20.6389,20.6842,140800.0
2011-10-18 10:40:00,22.88,22.97,22.87,22.97,136000.0,20.6932,20.7746,20.6842,20.7746,136000.0
2011-10-18 10:50:00,22.97,23.0,22.92,22.94,150400.0,20.7746,20.8017,20.7294,20.7475,150400.0
2011-10-18 11:00:00,22.93,22.93,22.87,22.91,108800.0,20.7384,20.7384,20.6842,20.7203,108800.0
2011-10-18 11:10:00,22.91,22.94,22.86,22.9,128400.0,20.7203,20.7475,20.6751,20.7113,128400.0
2011-10-18 11:20:00,22.91,22.94,22.89,22.94,87200.0,20.7203,20.7475,20.7022,20.7475,87200.0
2011-10-18 11:30:00,22.93,23.07,22.93,23.06,238400.0,20.7384,20.865,20.7384,20.856,238400.0
2011-10-18 11:40:00,23.06,23.14,23.05,23.13,261200.0,20.856,20.9283,20.847,20.9193,261200.0
2011-10-18 11:50:00,23.13,23.17,23.13,23.14,173200.0,20.9193,20.9555,20.9193,20.9283,173200.0
2011-10-18 12:00:00,23.14,23.15,23.11,23.13,136400.0,20.9283,20.9374,20.9012,20.9193,136400.0
2011-10-18 12:10:00,23.13,23.14,23.12,23.14,140000.0,20.9193,20.9283,20.9103,20.9283,140000.0
2011-10-18 12:20:00,23.14,23.16,23.12,23.13,137600.0,20.9283,20.9464,20.9103,20.9193,137600.0
2011-10-18 12:30:00,23.13,23.16,23.08,23.15,86800.0,20.9193,20.9464,20.8741,20.9374,86800.0
2011-10-18 12:40:00,23.15,23.22,23.15,23.19,118800.0,20.9374,21.0007,20.9374,20.9736,118800.0
2011-10-18 12:50:00,23.19,23.19,23.16,23.16,91600.0,20.9736,20.9736,20.9464,20.9464,91600.0
2011-10-18 13:00:00,23.16,23.18,23.13,23.15,85600.0,20.9464,20.9645,20.9193,20.9374,85600.0
2011-10-18 13:10:00,23.16,23.16,23.09,23.1,99200.0,20.9464,20.9464,20.8831,20.8922,99200.0
2011-10-18 13:20:00,23.1,23.12,23.09,23.11,62800.0,20.8922,20.9103,20.8831,20.9012,62800.0
2011-10-18 13:30:00,23.11,23.16,23.1,23.16,68800.0,20.9012,20.9464,20.8922,20.9464,68800.0
2011-10-18 13:40:00,23.16,23.16,23.1,23.13,75200.0,20.9464,20.9464,20.8922,20.9193,75200.0
2011-10-18 13:50:00,23.14,23.18,23.13,23.17,188800.0,20.9283,20.9645,20.9193,20.9555,188800.0
2011-10-18 14:00:00,23.18,23.19,23.15,23.18,137600.0,20.9645,20.9736,20.9374,20.9645,137600.0
2011-10-18 14:10:00,23.18,23.22,23.16,23.16,138000.0,20.9645,21.0007,20.9464,20.9464,138000.0
2011-10-18 14:20:00,23.17,23.22,23.16,23.21,105600.0,20.9555,21.0007,20.9464,20.9917,105600.0
2011-10-18 14:30:00,23.21,23.33,23.21,23.27,841200.0,20.9917,21.1002,20.9917,21.0459,841200.0
2011-10-18 14:40:00,23.27,23.33,23.25,23.32,468800.0,21.0459,21.1002,21.0278,21.0911,468800.0
2011-10-18 14:50:00,23.32,23.33,23.29,23.32,323600.0,21.0911,21.1002,21.064,21.0911,323600.0
2011-10-18 15:00:00,23.32,23.49,23.31,23.47,544400.0,21.0911,21.2449,21.0821,21.2268,544400.0
2011-10-18 15:10:00,23.47,23.63,23.47,23.49,817600.0,21.2268,21.3715,21.2268,21.2449,817600.0
2011-10-18 15:20:00,23.49,23.54,23.33,23.36,616800.0,21.2449,21.2901,21.1002,21.1273,616800.0
2011-10-18 15:30:00,23.35,23.45,23.29,23.39,578800.0,21.1183,21.2087,21.064,21.1545,578800.0
2011-10-18 15:40:00,23.39,23.54,23.36,23.53,729600.0,21.1545,21.2901,21.1273,21.2811,729600.0
2011-10-18 15:50:00,23.54,23.59,23.4,23.47,2254800.0,21.2901,21.3353,21.1635,21.2268,2254800.0
2011-10-19 09:30:00,23.55,23.62,23.37,23.39,651600.0,21.2992,21.3625,21.1364,21.1545,651600.0
2011-10-19 09:40:00,23.38,23.41,23.21,23.25,486800.0,21.1454,21.1725,20.9917,21.0278,486800.0
2011-10-19 09:50:00,23.25,23.32,23.11,23.2,550400.0,21.0278,21.0911,20.9012,20.9826,550400.0
2011-10-19 10:00:00,23.21,23.31,23.21,23.3,408000.0,20.9917,21.0821,20.9917,21.0731,408000.0
2011-10-19 10:10:00,23.31,23.33,23.22,23.27,336800.0,21.0821,21.1002,21.0007,21.0459,336800.0
2011-10-19 10:20:00,23.26,23.29,23.19,23.29,280000.0,21.0369,21.064,20.9736,21.064,280000.0
2011-10-19 10:30:00,23.29,23.36,23.28,23.32,517600.0,21.064,21.1273,21.055,21.0911,517600.0
2011-10-19 10:40:00,23.32,23.35,23.29,23.35,365200.0,21.0911,21.1183,21.064,21.1183,365200.0
2011-10-19 10:50:00,23.35,23.38,23.3,23.34,299200.0,21.1183,21.1454,21.0731,21.1092,299200.0
2011-10-19 11:00:00,23.33,23.38,23.33,23.36,389200.0,21.1002,21.1454,21.1002,21.1273,389200.0
2011-10-19 11:10:00,23.36,23.37,23.33,23.34,318800.0,21.1273,21.1364,21.1002,21.1092,318800.0
2011-10-19 11:20:00,23.35,23.43,23.32,23.42,299200.0,21.1183,21.1906,21.0911,21.1816,299200.0
2011-10-19 11:30:00,23.42,23.45,23.36,23.37,237600.0,21.1816,21.2087,21.1273,21.1364,237600.0
2011-10-19 11:40:00,23.36,23.38,23.34,23.35,318800.0,21.1273,21.1454,21.1092,21.1183,318800.0
2011-10-19 11:50:00,23.35,23.38,23.33,23.34,168400.0,21.1183,21.1454,21.1002,21.1092,168400.0
2011-10-19 12:00:00,23.34,23.37,23.32,23.33,189600.0,21.1092,21.1364,21.0911,21.1002,189600.0
2011-10-19 12:10:00,23.33,23.4,23.32,23.36,172800.0,21.1002,21.1635,21.0911,21.1273,172800.0
2011-10-19 12:20:00,23.36,23.41,23.34,23.36,131600.0,21.1273,21.1725,21.1092,21.1273,131600.0
2011-10-19 12:30:00,23.36,23.37,23.31,23.35,192400.0,21.1273,21.1364,21.0821,21.1183,192400.0
2011-10-19 12:40:00,23.35,23.35,23.31,23.31,107600.0,21.1183,21.1183,21.0821,21.0821,107600.0
2011-10-19 12:50:00,23.33,23.38,23.32,23.35,224400.0,21.1002,21.1454,21.0911,21.1183,224400.0
2011-10-19 13:00:00,23.35,23.36,23.33,23.35,135200.0,21.1183,21.1273,21.1002,21.1183,135200.0
2011-10-19 13:10:00,23.35,23.35,23.31,23.32,151600.0,21.1183,21.1183,21.0821,21.0911,151600.0
2011-10-19 13:20:00,23.31,23.33,23.25,23.25,138400.0,21.0821,21.1002,21.0278,21.0278,138400.0
2011-10-19 13:30:00,23.25,23.26,23.18,23.18,242400.0,21.0278,21.0369,20.9645,20.9645,242400.0
2011-10-19 13:40:00,23.18,23.2,23.11,23.12,350000.0,20.9645,20.9826,20.9012,20.9103,350000.0
2011-10-19 13:50:00,23.13,23.15,23.07,23.09,496000.0,20.9193,20.9374,20.865,20.8831,496000.0
2011-10-19 14:00:00,23.09,23.11,22.84,22.87,1211200.0,20.8831,20.9012,20.657,20.6842,1211200.0
2011-10-19 14:10:00,22.87,22.87,22.68,22.7,1317600.0,20.6842,20.6842,20.5123,20.5304,1317600.0
2011-10-19 14:20:00,22.69,22.75,22.61,22.74,971200.0,20.5214,20.5756,20.449,20.5666,971200.0
2011-10-19 14:30:00,22.74,22.8,22.71,22.78,608000.0,20.5666,20.6208,20.5394,20.6028,608000.0
2011-10-19 14:40:00,22.78,22.93,22.74,22.88,517600.0,20.6028,20.7384,20.5666,20.6932,517600.0
2011-10-19 14:50:00,22.88,22.89,22.78,22.79,292400.0,20.6932,20.7022,20.6028,20.6118,292400.0
2011-10-19 15:00:00,22.79,22.82,22.71,22.75,453600.0,20.6118,20.6389,20.5394,20.5756,453600.0
2011-10-19 15:10:00,22.74,22.77,22.69,22.72,603200.0,20.5666,20.5937,20.5214,20.5485,603200.0
2011-10-19 15:20:00,22.72,22.74,22.64,22.65,578000.0,20.5485,20.5666,20.4761,20.4852,578000.0
2011-10-19 15:30:00,22.65,22.75,22.61,22.63,975200.0,20.4852,20.5756,20.449,20.4671,975200.0
2011-10-19 15:40:00,22.63,22.69,22.57,22.69,1622000.0,20.4671,20.5214,20.4128,20.5214,1622000.0
2011-10-19 15:50:00,22.69,22.69,22.47,22.53,2576800.0,20.5214,20.5214,20.3224,20.3767,2576800.0
2011-10-20 09:30:00,22.7,22.84,22.57,22.63,864800.0,20.5304,20.657,20.4128,20.4671,864800.0
2011-10-20 09:40:00,22.63,22.86,22.6,22.83,501600.0,20.4671,20.6751,20.44,20.648,501600.0
2011-10-20 09:50:00,22.84,22.85,22.64,22.71,563600.0,20.657,20.6661,20.4761,20.5394,563600.0
2011-10-20 10:00:00,22.72,22.89,22.72,22.76,541200.0,20.5485,20.7022,20.5485,20.5847,541200.0
2011-10-20 10:10:00,22.77,22.86,22.75,22.81,390400.0,20.5937,20.6751,20.5756,20.6299,390400.0
2011-10-20 10:20:00,22.82,22.89,22.77,22.78,368800.0,20.6389,20.7022,20.5937,20.6028,368800.0
2011-10-20 10:30:00,22.79,22.84,22.77,22.84,504800.0,20.6118,20.657,20.5937,20.657,504800.0
2011-10-20 10:40:00,22.84,22.93,22.84,22.86,586800.0,20.657,20.7384,20.657,20.6751,586800.0
2011-10-20 10:50:00,22.86,22.91,22.85,22.85,312400.0,20.6751,20.7203,20.6661,20.6661,312400.0
2011-10-20 11:00:00,22.85,22.88,22.77,22.81,691200.0,20.6661,20.6932,20.5937,20.6299,691200.0
2011-10-20 11:10:00,22.8,22.8,22.7,22.71,491600.0,20.6208,20.6208,20.5304,20.5394,491600.0
2011-10-20 11:20:00,22.7,22.87,22.7,22.85,595600.0,20.5304,20.6842,20.5304,20.6661,595600.0
2011-10-20 11:30:00,22.85,22.91,22.79,22.88,473600.0,20.6661,20.7203,20.6118,20.6932,473600.0
2011-10-20 11:40:00,22.88,22.95,22.86,22.91,412000.0,20.6932,20.7565,20.6751,20.7203,412000.0
2011-10-20 11:50:00,22.91,22.91,22.8,22.85,308800.0,20.7203,20.7203,20.6208,20.6661,308800.0
2011-10-20 12:00:00,22.86,22.88,22.8,22.8,217200.0,20.6751,20.6932,20.6208,20.6208,217200.0
2011-10-20 12:10:00,22.8,22.85,22.79,22.81,209600.0,20.6208,20.6661,20.6118,20.6299,209600.0
2011-10-20 12:20:00,22.8,22.89,22.8,22.87,224000.0,20.6208,20.7022,20.6208,20.6842,224000.0
2011-10-20 12:30:00,22.87,22.9,22.82,22.83,319600.0,20.6842,20.7113,20.6389,20.648,319600.0
2011-10-20 12:40:00,22.84,22.85,22.79,22.84,344800.0,20.657,20.6661,20.6118,20.657,344800.0
2011-10-20 12:50:00,22.84,22.9,22.81,22.9,245600.0,20.657,20.7113,20.6299,20.7113,245600.0
2011-10-20 13:00:00,22.9,22.92,22.84,22.85,306400.0,20.7113,20.7294,20.657,20.6661,306400.0
2011-10-20 13:10:00,22.85,22.91,22.85,22.86,336800.0,20.6661,20.7203,20.6661,20.6751,336800.0
2011-10-20 13:20:00,22.86,22.95,22.86,22.91,239200.0,20.6751,20.7565,20.6751,20.7203,239200.0
2011-10-20 13:30:00,22.92,22.96,22.89,22.9,223600.0,20.7294,20.7656,20.7022,20.7113,223600.0
2011-10-20 13:40:00,22.9,22.97,22.87,22.91,311200.0,20.7113,20.7746,20.6842,20.7203,311200.0
2011-10-20 13:50:00,22.92,22.97,22.86,22.88,307200.0,20.7294,20.7746,20.6751,20.6932,307200.0
2011-10-20 14:00:00,22.88,22.93,22.88,22.9,249600.0,20.6932,20.7384,20.6932,20.7113,249600.0
2011-10-20 14:10:00,22.9,22.91,22.88,22.89,200400.0,20.7113,20.7203,20.6932,20.7022,200400.0
2011-10-20 14:20:00,22.88,22.91,22.88,22.9,166800.0,20.6932,20.7203,20.6932,20.7113,166800.0
2011-10-20 14:30:00,22.9,22.94,22.88,22.94,189600.0,20.7113,20.7475,20.6932,20.7475,189600.0
2011-10-20 14:40:00,22.93,22.95,22.9,22.94,196400.0,20.7384,20.7565,20.7113,20.7475,196400.0
2011-10-20 14:50:00,22.94,22.99,22.94,22.97,346400.0,20.7475,20.7927,20.7475,20.7746,346400.0
2011-10-20 15:00:00,22.97,22.99,22.92,22.95,244000.0,20.7746,20.7927,20.7294,20.7565,244000.0
2011-10-20 15:10:00,22.95,22.97,22.92,22.96,210000.0,20.7565,20.7746,20.7294,20.7656,210000.0
2011-10-20 15:20:00,22.96,22.96,22.84,22.86,308000.0,20.7656,20.7656,20.657,20.6751,308000.0
2011-10-20 15:30:00,22.86,22.9,22.75,22.77,539200.0,20.6751,20.7113,20.5756,20.5937,539200.0
2011-10-20 15:40:00,22.78,22.83,22.77,22.81,756400.0,20.6028,20.648,20.5937,20.6299,756400.0
2011-10-20 15:50:00,22.81,22.88,22.77,22.82,1709200.0,20.6299,20.6932,20.5937,20.6389,1709200.0
2011-10-21 09:30:00,23.12,23.13,22.98,23.0,2064800.0,20.9103,20.9193,20.7836,20.8017,2064800.0
2011-10-21 09:40:00,22.98,23.06,22.98,23.04,508000.0,20.7836,20.856,20.7836,20.8379,508000.0
2011-10-21 09:50:00,23.04,23.09,22.99,23.09,410800.0,20.8379,20.8831,20.7927,20.8831,410800.0
2011-10-21 10:00:00,23.08,23.15,23.08,23.1,441600.0,20.8741,20.9374,20.8741,20.8922,441600.0
2011-10-21 10:10:00,23.11,23.22,23.07,23.22,336800.0,20.9012,21.0007,20.865,21.0007,336800.0
2011-10-21 10:20:00,23.22,23.25,23.2,23.22,306000.0,21.0007,21.0278,20.9826,21.0007,306000.0
2011-10-21 10:30:00,23.23,23.29,23.21,23.25,394800.0,21.0097,21.064,20.9917,21.0278,394800.0
2011-10-21 10:40:00,23.25,23.28,23.22,23.26,360400.0,21.0278,21.055,21.0007,21.0369,360400.0
2011-10-21 10:50:00,23.26,23.27,23.23,23.27,268800.0,21.0369,21.0459,21.0097,21.0459,268800.0
2011-10-21 11:00:00,23.26,23.27,23.21,23.21,212800.0,21.0369,21.0459,20.9917,20.9917,212800.0
2011-10-21 11:10:00,23.21,23.29,23.21,23.25,263600.0,20.9917,21.064,20.9917,21.0278,263600.0
2011-10-21 11:20:00,23.25,23.27,23.23,23.25,262400.0,21.0278,21.0459,21.0097,21.0278,262400.0
2011-10-21 11:30:00,23.24,23.27,23.23,23.27,108800.0,21.0188,21.0459,21.0097,21.0459,108800.0
2011-10-21 11:40:00,23.26,23.31,23.26,23.28,116000.0,21.0369,21.0821,21.0369,21.055,116000.0
2011-10-21 11:50:00,23.27,23.32,23.27,23.3,100400.0,21.0459,21.0911,21.0459,21.0731,100400.0
2011-10-21 12:00:00,23.29,23.31,23.25,23.25,159200.0,21.064,21.0821,21.0278,21.0278,159200.0
2011-10-21 12:10:00,23.25,23.3,23.25,23.27,229200.0,21.0278,21.0731,21.0278,21.0459,229200.0
2011-10-21 12:20:00,23.26,23.27,23.24,23.25,247200.0,21.0369,21.0459,21.0188,21.0278,247200.0
2011-10-21 12:30:00,23.26,23.26,23.22,23.24,101200.0,21.0369,21.0369,21.0007,21.0188,101200.0
2011-10-21 12:40:00,23.24,23.25,23.22,23.24,113600.0,21.0188,21.0278,21.0007,21.0188,113600.0
2011-10-21 12:50:00,23.23,23.24,23.21,23.21,149600.0,21.0097,21.0188,20.9917,20.9917,149600.0
2011-10-21 13:00:00,23.2,23.21,23.14,23.17,248000.0,20.9826,20.9917,20.9283,20.9555,248000.0
2011-10-21 13:10:00,23.17,23.2,23.14,23.19,175600.0,20.9555,20.9826,20.9283,20.9736,175600.0
2011-10-21 13:20:00,23.19,23.21,23.14,23.14,252800.0,20.9736,20.9917,20.9283,20.9283,252800.0
2011-10-21 13:30:00,23.15,23.18,23.14,23.14,208800.0,20.9374,20.9645,20.9283,20.9283,208800.0
2011-10-21 13:40:00,23.14,23.17,23.11,23.17,165600.0,20.9283,20.9555,20.9012,20.9555,165600.0
2011-10-21 13:50:00,23.16,23.17,23.14,23.15,173600.0,20.9464,20.9555,20.9283,20.9374,173600.0
2011-10-21 14:00:00,23.15,23.2,23.13,23.18,218400.0,20.9374,20.9826,20.9193,20.9645,218400.0
2011-10-21 14:10:00,23.18,23.2,23.16,23.17,90800.0,20.9645,20.9826,20.9464,20.9555,90800.0
2011-10-21 14:20:00,23.17,23.19,23.16,23.17,96000.0,20.9555,20.9736,20.9464,20.9555,96000.0
2011-10-21 14:30:00,23.16,23.17,23.13,23.16,101600.0,20.9464,20.9555,20.9193,20.9464,101600.0
2011-10-21 14:40:00,23.16,23.2,23.15,23.16,156800.0,20.9464,20.9826,20.9374,20.9464,156800.0
2011-10-21 14:50:00,23.17,23.24,23.16,23.24,273200.0,20.9555,21.0188,20.9464,21.0188,273200.0
2011-10-21 15:00:00,23.24,23.28,23.23,23.27,248800.0,21.0188,21.055,21.0097,21.0459,248800.0
2011-10-21 15:10:00,23.27,23.28,23.24,23.25,217200.0,21.0459,21.055,21.0188,21.0278,217200.0
2011-10-21 15:20:00,23.26,23.29,23.2,23.21,326800.0,21.0369,21.064,20.9826,20.9917,326800.0
2011-10-21 15:30:00,23.21,23.24,23.2,23.21,220800.0,20.9917,21.0188,20.9826,20.9917,220800.0
2011-10-21 15:40:00,23.2,23.24,23.18,23.24,382800.0,20.9826,21.0188,20.9645,21.0188,382800.0
2011-10-21 15:50:00,23.24,23.36,23.23,23.35,1378400.0,21.0188,21.1273,21.0097,21.1183,1378400.0
2011-10-24 09:30:00,23.32,23.48,23.3,23.47,394400.0,21.0911,21.2359,21.0731,21.2268,394400.0
2011-10-24 09:40:00,23.47,23.53,23.42,23.5,432400.0,21.2268,21.2811,21.1816,21.2539,432400.0
2011-10-24 09:50:00,23.5,23.51,23.42,23.45,229600.0,21.2539,21.263,21.1816,21.2087,229600.0
2011-10-24 10:00:00,23.46,23.47,23.38,23.39,310800.0,21.2178,21.2268,21.1454,21.1545,310800.0
2011-10-24 10:10:00,23.39,23.4,23.36,23.4,246000.0,21.1545,21.1635,21.1273,21.1635,246000.0
2011-10-24 10:20:00,23.4,23.49,23.39,23.48,184000.0,21.1635,21.2449,21.1545,21.2359,184000.0
2011-10-24 10:30:00,23.48,23.49,23.42,23.45,393200.0,21.2359,21.2449,21.1816,21.2087,393200.0
2011-10-24 10:40:00,23.45,23.46,23.41,23.41,262400.0,21.2087,21.2178,21.1725,21.1725,262400.0
2011-10-24 10:50:00,23.41,23.46,23.39,23.4,223600.0,21.1725,21.2178,21.1545,21.1635,223600.0
2011-10-24 11:00:00,23.4,23.45,23.38,23.42,295200.0,21.1635,21.2087,21.1454,21.1816,295200.0
2011-10-24 11:10:00,23.41,23.48,23.4,23.44,249600.0,21.1725,21.2359,21.1635,21.1997,249600.0
2011-10-24 11:20:00,23.45,23.5,23.41,23.5,168800.0,21.2087,21.2539,21.1725,21.2539,168800.0
2011-10-24 11:30:00,23.5,23.52,23.48,23.52,276000.0,21.2539,21.272,21.2359,21.272,276000.0
2011-10-24 11:40:00,23.52,23.55,23.49,23.52,187600.0,21.272,21.2992,21.2449,21.272,187600.0
2011-10-24 11:50:00,23.53,23.55,23.5,23.54,177600.0,21.2811,21.2992,21.2539,21.2901,177600.0
2011-10-24 12:00:00,23.54,23.56,23.53,23.55,177600.0,21.2901,21.3082,21.2811,21.2992,177600.0
2011-10-24 12:10:00,23.55,23.56,23.52,23.54,183200.0,21.2992,21.3082,21.272,21.2901,183200.0
2011-10-24 12:20:00,23.54,23.54,23.51,23.54,116800.0,21.2901,21.2901,21.263,21.2901,116800.0
2011-10-24 12:30:00,23.54,23.55,23.5,23.5,114000.0,21.2901,21.2992,21.2539,21.2539,114000.0
2011-10-24 12:40:00,23.5,23.52,23.45,23.47,142000.0,21.2539,21.272,21.2087,21.2268,142000.0
2011-10-24 12:50:00,23.47,23.5,23.46,23.49,71600.0,21.2268,21.2539,21.2178,21.2449,71600.0
2011-10-24 13:00:00,23.49,23.5,23.47,23.49,107600.0,21.2449,21.2539,21.2268,21.2449,107600.0
2011-10-24 13:10:00,23.49,23.52,23.48,23.5,136800.0,21.2449,21.272,21.2359,21.2539,136800.0
2011-10-24 13:20:00,23.49,23.5,23.47,23.49,126000.0,21.2449,21.2539,21.2268,21.2449,126000.0
2011-10-24 13:30:00,23.49,23.53,23.49,23.51,224400.0,21.2449,21.2811,21.2449,21.263,224400.0
2011-10-24 13:40:00,23.51,23.58,23.5,23.58,268400.0,21.263,21.3263,21.2539,21.3263,268400.0
2011-10-24 13:50:00,23.58,23.6,23.56,23.56,145600.0,21.3263,21.3444,21.3082,21.3082,145600.0
2011-10-24 14:00:00,23.57,23.58,23.53,23.55,132000.0,21.3173,21.3263,21.2811,21.2992,132000.0
2011-10-24 14:10:00,23.55,23.57,23.51,23.55,344800.0,21.2992,21.3173,21.263,21.2992,344800.0
2011-10-24 14:20:00,23.55,23.56,23.54,23.54,82800.0,21.2992,21.3082,21.2901,21.2901,82800.0
2011-10-24 14:30:00,23.53,23.54,23.52,23.54,133200.0,21.2811,21.2901,21.272,21.2901,133200.0
2011-10-24 14:40:00,23.54,23.54,23.51,23.53,130800.0,21.2901,21.2901,21.263,21.2811,130800.0
2011-10-24 14:50:00,23.53,23.55,23.52,23.55,169200.0,21.2811,21.2992,21.272,21.2992,169200.0
2011-10-24 15:00:00,23.55,23.6,23.55,23.57,322400.0,21.2992,21.3444,21.2992,21.3173,322400.0
2011-10-24 15:10:00,23.57,23.57,23.51,23.55,203200.0,21.3173,21.3173,21.263,21.2992,203200.0
2011-10-24 15:20:00,23.55,23.56,23.48,23.52,281200.0,21.2992,21.3082,21.2359,21.272,281200.0
2011-10-24 15:30:00,23.52,23.55,23.49,23.53,332800.0,21.272,21.2992,21.2449,21.2811,332800.0
2011-10-24 15:40:00,23.53,23.54,23.48,23.48,745200.0,21.2811,21.2901,21.2359,21.2359,745200.0
2011-10-24 15:50:00,23.49,23.57,23.44,23.55,1997600.0,21.2449,21.3173,21.1997,21.2992,1997600.0
2011-10-25 09:30:00,23.38,23.41,23.14,23.21,629600.0,21.1454,21.1725,20.9283,20.9917,629600.0
2011-10-25 09:40:00,23.21,23.27,23.18,23.19,587200.0,20.9917,21.0459,20.9645,20.9736,587200.0
2011-10-25 09:50:00,23.19,23.22,23.1,23.14,414000.0,20.9736,21.0007,20.8922,20.9283,414000.0
2011-10-25 10:00:00,23.13,23.17,23.07,23.16,625200.0,20.9193,20.9555,20.865,20.9464,625200.0
2011-10-25 10:10:00,23.16,23.22,23.16,23.22,215600.0,20.9464,21.0007,20.9464,21.0007,215600.0
2011-10-25 10:20:00,23.22,23.25,23.18,23.21,257600.0,21.0007,21.0278,20.9645,20.9917,257600.0
2011-10-25 10:30:00,23.2,23.21,23.15,23.18,167200.0,20.9826,20.9917,20.9374,20.9645,167200.0
2011-10-25 10:40:00,23.18,23.21,23.15,23.2,252000.0,20.9645,20.9917,20.9374,20.9826,252000.0
2011-10-25 10:50:00,23.2,23.21,23.12,23.13,623200.0,20.9826,20.9917,20.9103,20.9193,623200.0
2011-10-25 11:00:00,23.13,23.15,23.06,23.09,526000.0,20.9193,20.9374,20.856,20.8831,526000.0
2011-10-25 11:10:00,23.09,23.11,23.07,23.08,235200.0,20.8831,20.9012,20.865,20.8741,235200.0
2011-10-25 11:20:00,23.08,23.09,23.01,23.04,284400.0,20.8741,20.8831,20.8108,20.8379,284400.0
2011-10-25 11:30:00,23.05,23.1,23.04,23.07,226000.0,20.847,20.8922,20.8379,20.865,226000.0
2011-10-25 11:40:00,23.08,23.09,23.03,23.07,119200.0,20.8741,20.8831,20.8289,20.865,119200.0
2011-10-25 11:50:00,23.07,23.09,23.05,23.08,73200.0,20.865,20.8831,20.847,20.8741,73200.0
2011-10-25 12:00:00,23.08,23.12,23.03,23.1,255200.0,20.8741,20.9103,20.8289,20.8922,255200.0
2011-10-25 12:10:00,23.09,23.14,23.07,23.14,277200.0,20.8831,20.9283,20.865,20.9283,277200.0
2011-10-25 12:20:00,23.13,23.17,23.12,23.14,374000.0,20.9193,20.9555,20.9103,20.9283,374000.0
2011-10-25 12:30:00,23.15,23.15,23.1,23.1,160800.0,20.9374,20.9374,20.8922,20.8922,160800.0
2011-10-25 12:40:00,23.1,23.11,23.06,23.08,208400.0,20.8922,20.9012,20.856,20.8741,208400.0
2011-10-25 12:50:00,23.07,23.1,23.06,23.08,87600.0,20.865,20.8922,20.856,20.8741,87600.0
2011-10-25 13:00:00,23.08,23.15,23.07,23.14,204000.0,20.8741,20.9374,20.865,20.9283,204000.0
2011-10-25 13:10:00,23.14,23.14,23.1,23.12,118000.0,20.9283,20.9283,20.8922,20.9103,118000.0
2011-10-25 13:20:00,23.12,23.14,23.08,23.1,135600.0,20.9103,20.9283,20.8741,20.8922,135600.0
2011-10-25 13:30:00,23.11,23.11,23.06,23.07,197200.0,20.9012,20.9012,20.856,20.865,197200.0
2011-10-25 13:40:00,23.07,23.1,23.06,23.07,151600.0,20.865,20.8922,20.856,20.865,151600.0
2011-10-25 13:50:00,23.07,23.13,23.07,23.09,290400.0,20.865,20.9193,20.865,20.8831,290400.0
2011-10-25 14:00:00,23.09,23.09,23.01,23.03,456800.0,20.8831,20.8831,20.8108,20.8289,456800.0
2011-10-25 14:10:00,23.03,23.04,22.99,23.01,204400.0,20.8289,20.8379,20.7927,20.8108,204400.0
2011-10-25 14:20:00,23.01,23.02,22.97,22.98,264000.0,20.8108,20.8198,20.7746,20.7836,264000.0
2011-10-25 14:30:00,22.98,23.0,22.94,22.94,377600.0,20.7836,20.8017,20.7475,20.7475,377600.0
2011-10-25 14:40:00,22.94,23.0,22.94,22.96,538000.0,20.7475,20.8017,20.7475,20.7656,538000.0
2011-10-25 14:50:00,22.97,22.97,22.93,22.96,334400.0,20.7746,20.7746,20.7384,20.7656,334400.0
2011-10-25 15:00:00,22.97,23.04,22.97,22.98,397200.0,20.7746,20.8379,20.7746,20.7836,397200.0
2011-10-25 15:10:00,22.98,22.98,22.9,22.91,450000.0,20.7836,20.7836,20.7113,20.7203,450000.0
2011-10-25 15:20:00,22.91,22.91,22.83,22.87,448400.0,20.7203,20.7203,20.648,20.6842,448400.0
2011-10-25 15:30:00,22.87,22.9,22.8,22.81,545600.0,20.6842,20.7113,20.6208,20.6299,545600.0
2011-10-25 15:40:00,22.81,22.81,22.68,22.68,1279200.0,20.6299,20.6299,20.5123,20.5123,1279200.0
2011-10-25 15:50:00,22.68,22.71,22.64,22.71,2078800.0,20.5123,20.5394,20.4761,20.5394,2078800.0
2011-10-26 09:30:00,23.04,23.07,22.74,22.79,904000.0,20.8379,20.865,20.5666,20.6118,904000.0
2011-10-26 09:40:00,22.79,22.88,22.68,22.88,920400.0,20.6118,20.6932,20.5123,20.6932,920400.0
2011-10-26 09:50:00,22.88,22.88,22.71,22.73,514800.0,20.6932,20.6932,20.5394,20.5575,514800.0
2011-10-26 10:00:00,22.73,22.85,22.72,22.83,442800.0,20.5575,20.6661,20.5485,20.648,442800.0
2011-10-26 10:10:00,22.83,22.83,22.71,22.74,316800.0,20.648,20.648,20.5394,20.5666,316800.0
2011-10-26 10:20:00,22.75,22.8,22.69,22.75,334400.0,20.5756,20.6208,20.5214,20.5756,334400.0
2011-10-26 10:30:00,22.74,22.74,22.59,22.6,662000.0,20.5666,20.5666,20.4309,20.44,662000.0
2011-10-26 10:40:00,22.6,22.61,22.5,22.5,412800.0,20.44,20.449,20.3495,20.3495,412800.0
2011-10-26 10:50:00,22.5,22.52,22.42,22.45,429600.0,20.3495,20.3676,20.2772,20.3043,429600.0
2011-10-26 11:00:00,22.45,22.52,22.4,22.44,541600.0,20.3043,20.3676,20.2591,20.2953,541600.0
2011-10-26 11:10:00,22.43,22.63,22.43,22.61,359600.0,20.2862,20.4671,20.2862,20.449,359600.0
2011-10-26 11:20:00,22.61,22.63,22.48,22.5,483600.0,20.449,20.4671,20.3314,20.3495,483600.0
2011-10-26 11:30:00,22.49,22.56,22.47,22.49,380400.0,20.3405,20.4038,20.3224,20.3405,380400.0
2011-10-26 11:40:00,22.49,22.61,22.47,22.5,260400.0,20.3405,20.449,20.3224,20.3495,260400.0
2011-10-26 11:50:00,22.51,22.54,22.5,22.53,271200.0,20.3586,20.3857,20.3495,20.3767,271200.0
2011-10-26 12:00:00,22.52,22.64,22.52,22.62,234000.0,20.3676,20.4761,20.3676,20.458,234000.0
2011-10-26 12:10:00,22.62,22.64,22.62,22.63,317200.0,20.458,20.4761,20.458,20.4671,317200.0
2011-10-26 12:20:00,22.64,22.66,22.61,22.66,262000.0,20.4761,20.4942,20.449,20.4942,262000.0
2011-10-26 12:30:00,22.65,22.65,22.62,22.63,261200.0,20.4852,20.4852,20.458,20.4671,261200.0
2011-10-26 12:40:00,22.63,22.64,22.54,22.55,212800.0,20.4671,20.4761,20.3857,20.3947,212800.0
2011-10-26 12:50:00,22.55,22.56,22.51,22.52,206800.0,20.3947,20.4038,20.3586,20.3676,206800.0
2011-10-26 13:00:00,22.53,22.54,22.5,22.5,177600.0,20.3767,20.3857,20.3495,20.3495,177600.0
2011-10-26 13:10:00,22.5,22.53,22.49,22.53,366800.0,20.3495,20.3767,20.3405,20.3767,366800.0
2011-10-26 13:20:00,22.53,22.55,22.48,22.52,338000.0,20.3767,20.3947,20.3314,20.3676,338000.0
2011-10-26 13:30:00,22.53,22.65,22.5,22.6,574400.0,20.3767,20.4852,20.3495,20.44,574400.0
2011-10-26 13:40:00,22.61,22.65,22.55,22.6,321200.0,20.449,20.4852,20.3947,20.44,321200.0
2011-10-26 13:50:00,22.6,22.67,22.56,22.58,416000.0,20.44,20.5033,20.4038,20.4219,416000.0
2011-10-26 14:00:00,22.58,22.73,22.58,22.73,996400.0,20.4219,20.5575,20.4219,20.5575,996400.0
2011-10-26 14:10:00,22.73,22.82,22.71,22.72,903200.0,20.5575,20.6389,20.5394,20.5485,903200.0
2011-10-26 14:20:00,22.72,22.84,22.72,22.81,321600.0,20.5485,20.657,20.5485,20.6299,321600.0
2011-10-26 14:30:00,22.81,22.85,22.77,22.84,357600.0,20.6299,20.6661,20.5937,20.657,357600.0
2011-10-26 14:40:00,22.84,22.84,22.77,22.81,383200.0,20.657,20.657,20.5937,20.6299,383200.0
2011-10-26 14:50:00,22.81,22.82,22.74,22.75,324800.0,20.6299,20.6389,20.5666,20.5756,324800.0
2011-10-26 15:00:00,22.75,22.81,22.75,22.78,469600.0,20.5756,20.6299,20.5756,20.6028,469600.0
2011-10-26 15:10:00,22.78,23.0,22.76,22.95,1019200.0,20.6028,20.8017,20.5847,20.7565,1019200.0
2011-10-26 15:20:00,22.96,23.08,22.94,23.08,1325600.0,20.7656,20.8741,20.7475,20.8741,1325600.0
2011-10-26 15:30:00,23.09,23.18,23.01,23.12,1598400.0,20.8831,20.9645,20.8108,20.9103,1598400.0
2011-10-26 15:40:00,23.12,23.14,22.93,22.95,1422000.0,20.9103,20.9283,20.7384,20.7565,1422000.0
2011-10-26 15:50:00,22.95,23.06,22.85,23.01,3040400.0,20.7565,20.856,20.6661,20.8108,3040400.0
2011-10-27 09:30:00,22.75,22.94,22.65,22.78,3663600.0,20.5756,20.7475,20.4852,20.6028,3663600.0
2011-10-27 09:40:00,22.77,23.05,22.75,22.99,2715600.0,20.5937,20.847,20.5756,20.7927,2715600.0
2011-10-27 09:50:00,23.0,23.13,22.86,22.89,2623200.0,20.8017,20.9193,20.6751,20.7022,2623200.0
2011-10-27 10:00:00,22.91,22.91,22.77,22.85,2286000.0,20.7203,20.7203,20.5937,20.6661,2286000.0
2011-10-27 10:10:00,22.85,23.17,22.84,23.12,1532800.0,20.6661,20.9555,20.657,20.9103,1532800.0
2011-10-27 10:20:00,23.12,23.38,23.12,23.34,2080800.0,20.9103,21.1454,20.9103,21.1092,2080800.0
2011-10-27 10:30:00,23.32,23.4,23.23,23.24,1346400.0,21.0911,21.1635,21.0097,21.0188,1346400.0
2011-10-27 10:40:00,23.24,23.25,23.06,23.07,953200.0,21.0188,21.0278,20.856,20.865,953200.0
2011-10-27 10:50:00,23.07,23.14,23.05,23.1,580400.0,20.865,20.9283,20.847,20.8922,580400.0
2011-10-27 11:00:00,23.1,23.17,23.09,23.14,564800.0,20.8922,20.9555,20.8831,20.9283,564800.0
2011-10-27 11:10:00,23.13,23.24,23.13,23.14,526400.0,20.9193,21.0188,20.9193,20.9283,526400.0
2011-10-27 11:20:00,23.14,23.15,23.0,23.11,626400.0,20.9283,20.9374,20.8017,20.9012,626400.0
2011-10-27 11:30:00,23.12,23.17,23.08,23.16,512000.0,20.9103,20.9555,20.8741,20.9464,512000.0
2011-10-27 11:40:00,23.15,23.17,23.09,23.11,298800.0,20.9374,20.9555,20.8831,20.9012,298800.0
2011-10-27 11:50:00,23.1,23.13,23.03,23.06,453600.0,20.8922,20.9193,20.8289,20.856,453600.0
2011-10-27 12:00:00,23.06,23.24,23.06,23.22,591200.0,20.856,21.0188,20.856,21.0007,591200.0
2011-10-27 12:10:00,23.22,23.28,23.19,23.2,404800.0,21.0007,21.055,20.9736,20.9826,404800.0
2011-10-27 12:20:00,23.2,23.22,23.12,23.13,393200.0,20.9826,21.0007,20.9103,20.9193,393200.0
2011-10-27 12:30:00,23.13,23.2,23.13,23.16,261200.0,20.9193,20.9826,20.9193,20.9464,261200.0
2011-10-27 12:40:00,23.17,23.24,23.16,23.23,353200.0,20.9555,21.0188,20.9464,21.0097,353200.0
2011-10-27 12:50:00,23.23,23.28,23.2,23.22,315600.0,21.0097,21.055,20.9826,21.0007,315600.0
2011-10-27 13:00:00,23.23,23.33,23.22,23.32,456000.0,21.0097,21.1002,21.0007,21.0911,456000.0
2011-10-27 13:10:00,23.31,23.37,23.25,23.31,610800.0,21.0821,21.1364,21.0278,21.0821,610800.0
2011-10-27 13:20:00,23.31,23.38,23.27,23.37,560000.0,21.0821,21.1454,21.0459,21.1364,560000.0
2011-10-27 13:30:00,23.36,23.39,23.33,23.39,384000.0,21.1273,21.1545,21.1002,21.1545,384000.0
2011-10-27 13:40:00,23.39,23.43,23.39,23.4,756400.0,21.1545,21.1906,21.1545,21.1635,756400.0
2011-10-27 13:50:00,23.41,23.48,23.4,23.48,652400.0,21.1725,21.2359,21.1635,21.2359,652400.0
2011-10-27 14:00:00,23.48,23.52,23.38,23.38,694400.0,21.2359,21.272,21.1454,21.1454,694400.0
2011-10-27 14:10:00,23.38,23.41,23.33,23.37,659200.0,21.1454,21.1725,21.1002,21.1364,659200.0
2011-10-27 14:20:00,23.38,23.39,23.3,23.38,863200.0,21.1454,21.1545,21.0731,21.1454,863200.0
2011-10-27 14:30:00,23.39,23.49,23.36,23.48,526000.0,21.1545,21.2449,21.1273,21.2359,526000.0
2011-10-27 14:40:00,23.48,23.5,23.36,23.37,513600.0,21.2359,21.2539,21.1273,21.1364,513600.0
2011-10-27 14:50:00,23.37,23.44,23.35,23.39,463600.0,21.1364,21.1997,21.1183,21.1545,463600.0
2011-10-27 15:00:00,23.4,23.46,23.4,23.43,581600.0,21.1635,21.2178,21.1635,21.1906,581600.0
2011-10-27 15:10:00,23.43,23.44,23.39,23.4,585200.0,21.1906,21.1997,21.1545,21.1635,585200.0
2011-10-27 15:20:00,23.4,23.55,23.4,23.5,1235600.0,21.1635,21.2992,21.1635,21.2539,1235600.0
2011-10-27 15:30:00,23.5,23.54,23.48,23.53,938800.0,21.2539,21.2901,21.2359,21.2811,938800.0
2011-10-27 15:40:00,23.52,23.56,23.48,23.51,1533600.0,21.272,21.3082,21.2359,21.263,1533600.0
2011-10-27 15:50:00,23.51,23.62,23.42,23.6,2927200.0,21.263,21.3625,21.1816,21.3444,2927200.0
2011-10-28 09:30:00,23.31,23.72,23.31,23.68,1881600.0,21.0821,21.4529,21.0821,21.4167,1881600.0
2011-10-28 09:40:00,23.68,23.7,23.54,23.59,517600.0,21.4167,21.4348,21.2901,21.3353,517600.0
2011-10-28 09:50:00,23.58,23.71,23.56,23.68,616000.0,21.3263,21.4439,21.3082,21.4167,616000.0
2011-10-28 10:00:00,23.68,23.73,23.67,23.69,1039600.0,21.4167,21.462,21.4077,21.4258,1039600.0
2011-10-28 10:10:00,23.69,23.73,23.67,23.73,548400.0,21.4258,21.462,21.4077,21.462,548400.0
2011-10-28 10:20:00,23.73,23.88,23.72,23.81,2366000.0,21.462,21.5976,21.4529,21.5343,2366000.0
2011-10-28 10:30:00,23.82,23.87,23.76,23.87,827200.0,21.5434,21.5886,21.4891,21.5886,827200.0
2011-10-28 10:40:00,23.87,23.91,23.83,23.87,876000.0,21.5886,21.6248,21.5524,21.5886,876000.0
2011-10-28 10:50:00,23.88,23.93,23.86,23.9,591200.0,21.5976,21.6428,21.5795,21.6157,591200.0
2011-10-28 11:00:00,23.89,23.93,23.87,23.92,501200.0,21.6067,21.6428,21.5886,21.6338,501200.0
2011-10-28 11:10:00,23.93,23.94,23.81,23.82,727200.0,21.6428,21.6519,21.5343,21.5434,727200.0
2011-10-28 11:20:00,23.82,23.85,23.76,23.79,643200.0,21.5434,21.5705,21.4891,21.5162,643200.0
2011-10-28 11:30:00,23.79,23.85,23.79,23.81,633600.0,21.5162,21.5705,21.5162,21.5343,633600.0
2011-10-28 11:40:00,23.81,23.81,23.7,23.74,618000.0,21.5343,21.5343,21.4348,21.471,618000.0
2011-10-28 11:50:00,23.74,23.74,23.71,23.74,356800.0,21.471,21.471,21.4439,21.471,356800.0
2011-10-28 12:00:00,23.73,23.74,23.67,23.7,280000.0,21.462,21.471,21.4077,21.4348,280000.0
2011-10-28 12:10:00,23.71,23.75,23.7,23.73,266000.0,21.4439,21.48,21.4348,21.462,266000.0
2011-10-28 12:20:00,23.73,23.76,23.73,23.74,440400.0,21.462,21.4891,21.462,21.471,440400.0
2011-10-28 12:30:00,23.74,23.75,23.7,23.71,242800.0,21.471,21.48,21.4348,21.4439,242800.0
2011-10-28 12:40:00,23.71,23.73,23.69,23.73,376800.0,21.4439,21.462,21.4258,21.462,376800.0
2011-10-28 12:50:00,23.73,23.73,23.69,23.72,138800.0,21.462,21.462,21.4258,21.4529,138800.0
2011-10-28 13:00:00,23.73,23.77,23.72,23.73,198400.0,21.462,21.4981,21.4529,21.462,198400.0
2011-10-28 13:10:00,23.73,23.76,23.73,23.75,176000.0,21.462,21.4891,21.462,21.48,176000.0
2011-10-28 13:20:00,23.75,23.82,23.74,23.81,237200.0,21.48,21.5434,21.471,21.5343,237200.0
2011-10-28 13:30:00,23.81,23.83,23.76,23.76,263200.0,21.5343,21.5524,21.4891,21.4891,263200.0
2011-10-28 13:40:00,23.76,23.76,23.68,23.7,442000.0,21.4891,21.4891,21.4167,21.4348,442000.0
2011-10-28 13:50:00,23.71,23.71,23.66,23.7,300400.0,21.4439,21.4439,21.3986,21.4348,300400.0
2011-10-28 14:00:00,23.71,23.72,23.69,23.71,252000.0,21.4439,21.4529,21.4258,21.4439,252000.0
2011-10-28 14:10:00,23.71,23.71,23.65,23.69,344800.0,21.4439,21.4439,21.3896,21.4258,344800.0
2011-10-28 14:20:00,23.69,23.71,23.67,23.7,271600.0,21.4258,21.4439,21.4077,21.4348,271600.0
2011-10-28 14:30:00,23.7,23.71,23.68,23.69,226800.0,21.4348,21.4439,21.4167,21.4258,226800.0
2011-10-28 14:40:00,23.69,23.71,23.68,23.68,267600.0,21.4258,21.4439,21.4167,21.4167,267600.0
2011-10-28 14:50:00,23.68,23.71,23.68,23.7,182000.0,21.4167,21.4439,21.4167,21.4348,182000.0
2011-10-28 15:00:00,23.7,23.78,23.7,23.77,407600.0,21.4348,21.5072,21.4348,21.4981,407600.0
2011-10-28 15:10:00,23.77,23.78,23.71,23.72,380000.0,21.4981,21.5072,21.4439,21.4529,380000.0
2011-10-28 15:20:00,23.73,23.76,23.73,23.73,357600.0,21.462,21.4891,21.462,21.462,357600.0
2011-10-28 15:30:00,23.74,23.78,23.71,23.78,502400.0,21.471,21.5072,21.4439,21.5072,502400.0
2011-10-28 15:40:00,23.78,23.8,23.74,23.79,543200.0,21.5072,21.5253,21.471,21.5162,543200.0
2011-10-28 15:50:00,23.78,23.83,23.75,23.76,1019600.0,21.5072,21.5524,21.48,21.4891,1019600.0
2011-10-31 09:30:00,23.57,23.75,23.48,23.75,701600.0,21.3173,21.48,21.2359,21.48,701600.0
2011-10-31 09:40:00,23.75,23.77,23.64,23.75,912800.0,21.48,21.4981,21.3806,21.48,912800.0
2011-10-31 09:50:00,23.76,23.88,23.74,23.83,653200.0,21.4891,21.5976,21.471,21.5524,653200.0
2011-10-31 10:00:00,23.83,23.97,23.79,23.88,612400.0,21.5524,21.679,21.5162,21.5976,612400.0
2011-10-31 10:10:00,23.88,23.95,23.78,23.78,389200.0,21.5976,21.6609,21.5072,21.5072,389200.0
2011-10-31 10:20:00,23.78,23.83,23.75,23.78,332800.0,21.5072,21.5524,21.48,21.5072,332800.0
2011-10-31 10:30:00,23.79,23.8,23.76,23.79,343200.0,21.5162,21.5253,21.4891,21.5162,343200.0
2011-10-31 10:40:00,23.78,23.8,23.68,23.7,402400.0,21.5072,21.5253,21.4167,21.4348,402400.0
2011-10-31 10:50:00,23.71,23.74,23.67,23.71,499200.0,21.4439,21.471,21.4077,21.4439,499200.0
2011-10-31 11:00:00,23.71,23.73,23.68,23.72,277600.0,21.4439,21.462,21.4167,21.4529,277600.0
2011-10-31 11:10:00,23.72,23.73,23.6,23.63,317200.0,21.4529,21.462,21.3444,21.3715,317200.0
2011-10-31 11:20:00,23.63,23.66,23.59,23.62,192800.0,21.3715,21.3986,21.3353,21.3625,192800.0
2011-10-31 11:30:00,23.61,23.68,23.6,23.67,288000.0,21.3534,21.4167,21.3444,21.4077,288000.0
2011-10-31 11:40:00,23.68,23.73,23.67,23.67,227600.0,21.4167,21.462,21.4077,21.4077,227600.0
2011-10-31 11:50:00,23.67,23.68,23.58,23.6,126400.0,21.4077,21.4167,21.3263,21.3444,126400.0
2011-10-31 12:00:00,23.59,23.6,23.55,23.58,280800.0,21.3353,21.3444,21.2992,21.3263,280800.0
2011-10-31 12:10:00,23.58,23.6,23.54,23.54,135600.0,21.3263,21.3444,21.2901,21.2901,135600.0
2011-10-31 12:20:00,23.55,23.56,23.5,23.5,165600.0,21.2992,21.3082,21.2539,21.2539,165600.0
2011-10-31 12:30:00,23.5,23.52,23.48,23.52,586400.0,21.2539,21.272,21.2359,21.272,586400.0
2011-10-31 12:40:00,23.51,23.54,23.5,23.52,166000.0,21.263,21.2901,21.2539,21.272,166000.0
2011-10-31 12:50:00,23.52,23.52,23.49,23.5,100800.0,21.272,21.272,21.2449,21.2539,100800.0
2011-10-31 13:00:00,23.5,23.56,23.5,23.55,260800.0,21.2539,21.3082,21.2539,21.2992,260800.0
2011-10-31 13:10:00,23.56,23.56,23.5,23.5,95200.0,21.3082,21.3082,21.2539,21.2539,95200.0
2011-10-31 13:20:00,23.5,23.51,23.48,23.49,161600.0,21.2539,21.263,21.2359,21.2449,161600.0
2011-10-31 13:30:00,23.49,23.5,23.46,23.5,166800.0,21.2449,21.2539,21.2178,21.2539,166800.0
2011-10-31 13:40:00,23.5,23.52,23.49,23.51,316400.0,21.2539,21.272,21.2449,21.263,316400.0
2011-10-31 13:50:00,23.52,23.55,23.5,23.52,256000.0,21.272,21.2992,21.2539,21.272,256000.0
2011-10-31 14:00:00,23.52,23.53,23.5,23.51,203200.0,21.272,21.2811,21.2539,21.263,203200.0
2011-10-31 14:10:00,23.51,23.52,23.43,23.46,350000.0,21.263,21.272,21.1906,21.2178,350000.0
2011-10-31 14:20:00,23.46,23.5,23.46,23.5,191600.0,21.2178,21.2539,21.2178,21.2539,191600.0
2011-10-31 14:30:00,23.5,23.5,23.47,23.5,266000.0,21.2539,21.2539,21.2268,21.2539,266000.0
2011-10-31 14:40:00,23.5,23.52,23.49,23.5,238400.0,21.2539,21.272,21.2449,21.2539,238400.0
2011-10-31 14:50:00,23.5,23.54,23.5,23.52,254800.0,21.2539,21.2901,21.2539,21.272,254800.0
2011-10-31 15:00:00,23.52,23.52,23.46,23.48,264000.0,21.272,21.272,21.2178,21.2359,264000.0
2011-10-31 15:10:00,23.48,23.5,23.46,23.48,354000.0,21.2359,21.2539,21.2178,21.2359,354000.0
2011-10-31 15:20:00,23.48,23.49,23.38,23.4,530000.0,21.2359,21.2449,21.1454,21.1635,530000.0
2011-10-31 15:30:00,23.4,23.48,23.39,23.47,573600.0,21.1635,21.2359,21.1545,21.2268,573600.0
2011-10-31 15:40:00,23.47,23.49,23.39,23.43,998400.0,21.2268,21.2449,21.1545,21.1906,998400.0
2011-10-31 15:50:00,23.44,23.46,23.32,23.33,2145200.0,21.1997,21.2178,21.0911,21.1002,2145200.0
2011-11-01 09:30:00,22.79,23.11,22.72,23.02,1568000.0,20.6118,20.9012,20.5485,20.8198,1568000.0
2011-11-01 09:40:00,23.02,23.05,22.94,22.95,958400.0,20.8198,20.847,20.7475,20.7565,958400.0
2011-11-01 09:50:00,22.95,22.97,22.86,22.86,542400.0,20.7565,20.7746,20.6751,20.6751,542400.0
2011-11-01 10:00:00,22.86,22.97,22.8,22.81,789200.0,20.6751,20.7746,20.6208,20.6299,789200.0
2011-11-01 10:10:00,22.81,22.89,22.78,22.86,489200.0,20.6299,20.7022,20.6028,20.6751,489200.0
2011-11-01 10:20:00,22.86,22.93,22.79,22.92,827200.0,20.6751,20.7384,20.6118,20.7294,827200.0
2011-11-01 10:30:00,22.93,23.04,22.89,23.0,724400.0,20.7384,20.8379,20.7022,20.8017,724400.0
2011-11-01 10:40:00,23.0,23.03,22.97,23.0,840400.0,20.8017,20.8289,20.7746,20.8017,840400.0
2011-11-01 10:50:00,22.99,23.04,22.9,22.9,541600.0,20.7927,20.8379,20.7113,20.7113,541600.0
2011-11-01 11:00:00,22.9,22.96,22.89,22.94,251600.0,20.7113,20.7656,20.7022,20.7475,251600.0
2011-11-01 11:10:00,22.95,22.99,22.94,22.97,221600.0,20.7565,20.7927,20.7475,20.7746,221600.0
2011-11-01 11:20:00,22.98,23.0,22.91,22.93,230800.0,20.7836,20.8017,20.7203,20.7384,230800.0
2011-11-01 11:30:00,22.93,22.95,22.86,22.87,251600.0,20.7384,20.7565,20.6751,20.6842,251600.0
2011-11-01 11:40:00,22.87,22.87,22.75,22.81,612800.0,20.6842,20.6842,20.5756,20.6299,612800.0
2011-11-01 11:50:00,22.8,22.81,22.69,22.7,667600.0,20.6208,20.6299,20.5214,20.5304,667600.0
2011-11-01 12:00:00,22.69,22.77,22.66,22.74,483200.0,20.5214,20.5937,20.4942,20.5666,483200.0
2011-11-01 12:10:00,22.74,22.77,22.71,22.71,619200.0,20.5666,20.5937,20.5394,20.5394,619200.0
2011-11-01 12:20:00,22.72,22.74,22.64,22.66,497600.0,20.5485,20.5666,20.4761,20.4942,497600.0
2011-11-01 12:30:00,22.66,22.7,22.63,22.69,477600.0,20.4942,20.5304,20.4671,20.5214,477600.0
2011-11-01 12:40:00,22.69,22.69,22.61,22.62,606800.0,20.5214,20.5214,20.449,20.458,606800.0
2011-11-01 12:50:00,22.62,22.66,22.61,22.61,276400.0,20.458,20.4942,20.449,20.449,276400.0
2011-11-01 13:00:00,22.61,22.61,22.53,22.54,909600.0,20.449,20.449,20.3767,20.3857,909600.0
2011-11-01 13:10:00,22.54,22.57,22.53,22.56,522000.0,20.3857,20.4128,20.3767,20.4038,522000.0
2011-11-01 13:20:00,22.56,22.7,22.54,22.69,859200.0,20.4038,20.5304,20.3857,20.5214,859200.0
2011-11-01 13:30:00,22.69,22.74,22.66,22.68,1325200.0,20.5214,20.5666,20.4942,20.5123,1325200.0
2011-11-01 13:40:00,22.68,22.8,22.68,22.74,705200.0,20.5123,20.6208,20.5123,20.5666,705200.0
2011-11-01 13:50:00,22.73,22.78,22.61,22.68,418800.0,20.5575,20.6028,20.449,20.5123,418800.0
2011-11-01 14:00:00,22.67,22.74,22.66,22.74,440000.0,20.5033,20.5666,20.4942,20.5666,440000.0
2011-11-01 14:10:00,22.73,22.76,22.67,22.71,389200.0,20.5575,20.5847,20.5033,20.5394,389200.0
2011-11-01 14:20:00,22.71,22.8,22.7,22.74,419600.0,20.5394,20.6208,20.5304,20.5666,419600.0
2011-11-01 14:30:00,22.73,22.76,22.67,22.68,330400.0,20.5575,20.5847,20.5033,20.5123,330400.0
2011-11-01 14:40:00,22.68,22.69,22.65,22.66,342800.0,20.5123,20.5214,20.4852,20.4942,342800.0
2011-11-01 14:50:00,22.65,22.69,22.61,22.65,416400.0,20.4852,20.5214,20.449,20.4852,416400.0
2011-11-01 15:00:00,22.65,22.69,22.6,22.61,798000.0,20.4852,20.5214,20.44,20.449,798000.0
2011-11-01 15:10:00,22.61,22.7,22.6,22.68,462800.0,20.449,20.5304,20.44,20.5123,462800.0
2011-11-01 15:20:00,22.68,22.72,22.65,22.68,537200.0,20.5123,20.5485,20.4852,20.5123,537200.0
2011-11-01 15:30:00,22.68,22.77,22.68,22.74,940800.0,20.5123,20.5937,20.5123,20.5666,940800.0
2011-11-01 15:40:00,22.74,22.74,22.56,22.63,1457200.0,20.5666,20.5666,20.4038,20.4671,1457200.0
2011-11-01 15:50:00,22.62,22.65,22.5,22.52,2493200.0,20.458,20.4852,20.3495,20.3676,2493200.0
2011-11-02 09:30:00,23.26,23.5,23.15,23.22,1678400.0,21.0369,21.2539,20.9374,21.0007,1678400.0
2011-11-02 09:40:00,23.24,23.33,23.23,23.27,587200.0,21.0188,21.1002,21.0097,21.0459,587200.0
2011-11-02 09:50:00,23.27,23.27,23.14,23.21,442800.0,21.0459,21.0459,20.9283,20.9917,442800.0
2011-11-02 10:00:00,23.22,23.3,23.15,23.21,451600.0,21.0007,21.0731,20.9374,20.9917,451600.0
2011-11-02 10:10:00,23.21,23.29,23.19,23.2,511600.0,20.9917,21.064,20.9736,20.9826,511600.0
2011-11-02 10:20:00,23.2,23.21,23.07,23.1,525200.0,20.9826,20.9917,20.865,20.8922,525200.0
2011-11-02 10:30:00,23.1,23.15,23.04,23.13,306800.0,20.8922,20.9374,20.8379,20.9193,306800.0
2011-11-02 10:40:00,23.13,23.18,23.11,23.18,365200.0,20.9193,20.9645,20.9012,20.9645,365200.0
2011-11-02 10:50:00,23.18,23.2,23.07,23.08,383600.0,20.9645,20.9826,20.865,20.8741,383600.0
2011-11-02 11:00:00,23.08,23.16,23.06,23.13,190400.0,20.8741,20.9464,20.856,20.9193,190400.0
2011-11-02 11:10:00,23.13,23.21,23.12,23.2,221200.0,20.9193,20.9917,20.9103,20.9826,221200.0
2011-11-02 11:20:00,23.2,23.25,23.18,23.19,287600.0,20.9826,21.0278,20.9645,20.9736,287600.0
2011-11-02 11:30:00,23.19,23.2,23.14,23.16,129600.0,20.9736,20.9826,20.9283,20.9464,129600.0
2011-11-02 11:40:00,23.16,23.19,23.15,23.16,135600.0,20.9464,20.9736,20.9374,20.9464,135600.0
2011-11-02 11:50:00,23.16,23.18,23.13,23.16,194800.0,20.9464,20.9645,20.9193,20.9464,194800.0
2011-11-02 12:00:00,23.16,23.16,23.1,23.12,119200.0,20.9464,20.9464,20.8922,20.9103,119200.0
2011-11-02 12:10:00,23.13,23.16,23.1,23.11,121600.0,20.9193,20.9464,20.8922,20.9012,121600.0
2011-11-02 12:20:00,23.11,23.18,23.1,23.18,130000.0,20.9012,20.9645,20.8922,20.9645,130000.0
2011-11-02 12:30:00,23.17,23.18,23.09,23.15,110800.0,20.9555,20.9645,20.8831,20.9374,110800.0
2011-11-02 12:40:00,23.16,23.19,23.07,23.07,228000.0,20.9464,20.9736,20.865,20.865,228000.0
2011-11-02 12:50:00,23.07,23.13,23.06,23.08,88000.0,20.865,20.9193,20.856,20.8741,88000.0
2011-11-02 13:00:00,23.08,23.08,22.98,22.99,373200.0,20.8741,20.8741,20.7836,20.7927,373200.0
2011-11-02 13:10:00,22.99,23.02,22.95,22.95,138000.0,20.7927,20.8198,20.7565,20.7565,138000.0
2011-11-02 13:20:00,22.95,22.96,22.91,22.91,304400.0,20.7565,20.7656,20.7203,20.7203,304400.0
2011-11-02 13:30:00,22.92,22.98,22.91,22.97,188800.0,20.7294,20.7836,20.7203,20.7746,188800.0
2011-11-02 13:40:00,22.97,23.0,22.94,22.96,144000.0,20.7746,20.8017,20.7475,20.7656,144000.0
2011-11-02 13:50:00,22.97,22.97,22.91,22.91,182800.0,20.7746,20.7746,20.7203,20.7203,182800.0
2011-11-02 14:00:00,22.91,23.0,22.89,22.9,368800.0,20.7203,20.8017,20.7022,20.7113,368800.0
2011-11-02 14:10:00,22.9,22.92,22.87,22.9,329600.0,20.7113,20.7294,20.6842,20.7113,329600.0
2011-11-02 14:20:00,22.89,22.95,22.89,22.93,184800.0,20.7022,20.7565,20.7022,20.7384,184800.0
2011-11-02 14:30:00,22.93,22.98,22.89,22.9,442400.0,20.7384,20.7836,20.7022,20.7113,442400.0
2011-11-02 14:40:00,22.9,22.9,22.85,22.85,346000.0,20.7113,20.7113,20.6661,20.6661,346000.0
2011-11-02 14:50:00,22.85,22.98,22.85,22.97,303600.0,20.6661,20.7836,20.6661,20.7746,303600.0
2011-11-02 15:00:00,22.97,23.04,22.95,23.03,356800.0,20.7746,20.8379,20.7565,20.8289,356800.0
2011-11-02 15:10:00,23.03,23.03,22.94,22.94,799600.0,20.8289,20.8289,20.7475,20.7475,799600.0
2011-11-02 15:20:00,22.95,22.95,22.88,22.9,730800.0,20.7565,20.7565,20.6932,20.7113,730800.0
2011-11-02 15:30:00,22.9,22.91,22.85,22.89,1229600.0,20.7113,20.7203,20.6661,20.7022,1229600.0
2011-11-02 15:40:00,22.89,22.91,22.84,22.87,1471600.0,20.7022,20.7203,20.657,20.6842,1471600.0
2011-11-02 15:50:00,22.86,22.94,22.78,22.87,5430800.0,20.6751,20.7475,20.6028,20.6842,5430800.0
2011-11-03 09:30:00,23.02,23.05,22.78,22.83,920400.0,20.8198,20.847,20.6028,20.648,920400.0
2011-11-03 09:40:00,22.83,22.84,22.78,22.8,498800.0,20.648,20.657,20.6028,20.6208,498800.0
2011-11-03 09:50:00,22.8,22.8,22.65,22.69,880400.0,20.6208,20.6208,20.4852,20.5214,880400.0
2011-11-03 10:00:00,22.7,22.74,22.57,22.74,586000.0,20.5304,20.5666,20.4128,20.5666,586000.0
2011-11-03 10:10:00,22.74,22.86,22.73,22.82,452400.0,20.5666,20.6751,20.5575,20.6389,452400.0
2011-11-03 10:20:00,22.83,22.93,22.82,22.92,344400.0,20.648,20.7384,20.6389,20.7294,344400.0
2011-11-03 10:30:00,22.92,22.97,22.89,22.94,342800.0,20.7294,20.7746,20.7022,20.7475,342800.0
2011-11-03 10:40:00,22.94,23.1,22.94,23.03,483600.0,20.7475,20.8922,20.7475,20.8289,483600.0
2011-11-03 10:50:00,23.02,23.09,22.92,23.08,522800.0,20.8198,20.8831,20.7294,20.8741,522800.0
2011-11-03 11:00:00,23.08,23.12,22.99,23.05,373200.0,20.8741,20.9103,20.7927,20.847,373200.0
2011-11-03 11:10:00,23.06,23.18,23.06,23.16,430000.0,20.856,20.9645,20.856,20.9464,430000.0
2011-11-03 11:20:00,23.17,23.21,23.16,23.21,402800.0,20.9555,20.9917,20.9464,20.9917,402800.0
2011-11-03 11:30:00,23.2,23.24,23.15,23.18,563600.0,20.9826,21.0188,20.9374,20.9645,563600.0
2011-11-03 11:40:00,23.18,23.2,23.15,23.18,213200.0,20.9645,20.9826,20.9374,20.9645,213200.0
2011-11-03 11:50:00,23.18,23.22,23.14,23.14,290400.0,20.9645,21.0007,20.9283,20.9283,290400.0
2011-11-03 12:00:00,23.14,23.18,23.13,23.16,349600.0,20.9283,20.9645,20.9193,20.9464,349600.0
2011-11-03 12:10:00,23.16,23.18,23.11,23.11,178400.0,20.9464,20.9645,20.9012,20.9012,178400.0
2011-11-03 12:20:00,23.1,23.24,23.09,23.24,329600.0,20.8922,21.0188,20.8831,21.0188,329600.0
2011-11-03 12:30:00,23.24,23.25,23.2,23.22,314400.0,21.0188,21.0278,20.9826,21.0007,314400.0
2011-11-03 12:40:00,23.22,23.24,23.17,23.22,409600.0,21.0007,21.0188,20.9555,21.0007,409600.0
2011-11-03 12:50:00,23.22,23.24,23.2,23.21,338000.0,21.0007,21.0188,20.9826,20.9917,338000.0
2011-11-03 13:00:00,23.22,23.23,23.2,23.23,238000.0,21.0007,21.0097,20.9826,21.0097,238000.0
2011-11-03 13:10:00,23.22,23.25,23.21,23.25,435200.0,21.0007,21.0278,20.9917,21.0278,435200.0
2011-11-03 13:20:00,23.25,23.27,23.22,23.27,423600.0,21.0278,21.0459,21.0007,21.0459,423600.0
2011-11-03 13:30:00,23.27,23.33,23.25,23.33,215600.0,21.0459,21.1002,21.0278,21.1002,215600.0
2011-11-03 13:40:00,23.32,23.38,23.31,23.37,357600.0,21.0911,21.1454,21.0821,21.1364,357600.0
2011-11-03 13:50:00,23.37,23.38,23.31,23.34,444000.0,21.1364,21.1454,21.0821,21.1092,444000.0
2011-11-03 14:00:00,23.34,23.41,23.34,23.38,350800.0,21.1092,21.1725,21.1092,21.1454,350800.0
2011-11-03 14:10:00,23.4,23.45,23.38,23.39,470800.0,21.1635,21.2087,21.1454,21.1545,470800.0
2011-11-03 14:20:00,23.39,23.4,23.31,23.32,340000.0,21.1545,21.1635,21.0821,21.0911,340000.0
2011-11-03 14:30:00,23.32,23.36,23.3,23.35,310000.0,21.0911,21.1273,21.0731,21.1183,310000.0
2011-11-03 14:40:00,23.35,23.35,23.24,23.26,236400.0,21.1183,21.1183,21.0188,21.0369,236400.0
2011-11-03 14:50:00,23.26,23.28,23.25,23.28,266800.0,21.0369,21.055,21.0278,21.055,266800.0
2011-11-03 15:00:00,23.28,23.34,23.28,23.32,306000.0,21.055,21.1092,21.055,21.0911,306000.0
2011-11-03 15:10:00,23.32,23.34,23.26,23.29,486000.0,21.0911,21.1092,21.0369,21.064,486000.0
2011-11-03 15:20:00,23.29,23.33,23.25,23.33,290400.0,21.064,21.1002,21.0278,21.1002,290400.0
2011-11-03 15:30:00,23.33,23.37,23.27,23.3,468000.0,21.1002,21.1364,21.0459,21.0731,468000.0
2011-11-03 15:40:00,23.3,23.35,23.27,23.35,499600.0,21.0731,21.1183,21.0459,21.1183,499600.0
2011-11-03 15:50:00,23.35,23.36,23.26,23.29,1534000.0,21.1183,21.1273,21.0369,21.064,1534000.0
2011-11-04 09:30:00,23.08,23.38,23.08,23.35,548800.0,20.8741,21.1454,20.8741,21.1183,548800.0
2011-11-04 09:40:00,23.34,23.41,23.29,23.33,681600.0,21.1092,21.1725,21.064,21.1002,681600.0
2011-11-04 09:50:00,23.33,23.33,23.25,23.26,325600.0,21.1002,21.1002,21.0278,21.0369,325600.0
2011-11-04 10:00:00,23.26,23.26,23.15,23.18,251200.0,21.0369,21.0369,20.9374,20.9645,251200.0
2011-11-04 10:10:00,23.18,23.23,23.14,23.17,314400.0,20.9645,21.0097,20.9283,20.9555,314400.0
2011-11-04 10:20:00,23.17,23.17,23.09,23.11,191600.0,20.9555,20.9555,20.8831,20.9012,191600.0
2011-11-04 10:30:00,23.1,23.14,22.97,22.99,368000.0,20.8922,20.9283,20.7746,20.7927,368000.0
2011-11-04 10:40:00,23.0,23.06,22.96,23.05,233600.0,20.8017,20.856,20.7656,20.847,233600.0
2011-11-04 10:50:00,23.05,23.06,22.98,22.98,301200.0,20.847,20.856,20.7836,20.7836,301200.0
2011-11-04 11:00:00,22.99,23.05,22.98,23.0,310000.0,20.7927,20.847,20.7836,20.8017,310000.0
2011-11-04 11:10:00,23.0,23.05,22.97,22.98,218800.0,20.8017,20.847,20.7746,20.7836,218800.0
2011-11-04 11:20:00,22.98,22.99,22.93,22.95,265200.0,20.7836,20.7927,20.7384,20.7565,265200.0
2011-11-04 11:30:00,22.95,23.0,22.91,23.0,234400.0,20.7565,20.8017,20.7203,20.8017,234400.0
2011-11-04 11:40:00,22.99,23.0,22.96,22.97,104000.0,20.7927,20.8017,20.7656,20.7746,104000.0
2011-11-04 11:50:00,22.98,23.01,22.96,23.01,186400.0,20.7836,20.8108,20.7656,20.8108,186400.0
2011-11-04 12:00:00,23.01,23.03,22.98,23.0,252000.0,20.8108,20.8289,20.7836,20.8017,252000.0
2011-11-04 12:10:00,23.0,23.08,23.0,23.07,201600.0,20.8017,20.8741,20.8017,20.865,201600.0
2011-11-04 12:20:00,23.08,23.1,23.07,23.08,234400.0,20.8741,20.8922,20.865,20.8741,234400.0
2011-11-04 12:30:00,23.09,23.1,23.08,23.08,146800.0,20.8831,20.8922,20.8741,20.8741,146800.0
2011-11-04 12:40:00,23.09,23.1,23.03,23.08,134400.0,20.8831,20.8922,20.8289,20.8741,134400.0
2011-11-04 12:50:00,23.07,23.13,23.06,23.12,262000.0,20.865,20.9193,20.856,20.9103,262000.0
2011-11-04 13:00:00,23.12,23.12,23.07,23.1,180400.0,20.9103,20.9103,20.865,20.8922,180400.0
2011-11-04 13:10:00,23.1,23.14,23.09,23.11,129600.0,20.8922,20.9283,20.8831,20.9012,129600.0
2011-11-04 13:20:00,23.12,23.13,23.1,23.12,98400.0,20.9103,20.9193,20.8922,20.9103,98400.0
2011-11-04 13:30:00,23.12,23.13,23.1,23.12,139600.0,20.9103,20.9193,20.8922,20.9103,139600.0
2011-11-04 13:40:00,23.12,23.23,23.11,23.18,403200.0,20.9103,21.0097,20.9012,20.9645,403200.0
2011-11-04 13:50:00,23.18,23.22,23.18,23.2,240000.0,20.9645,21.0007,20.9645,20.9826,240000.0
2011-11-04 14:00:00,23.2,23.22,23.18,23.2,194800.0,20.9826,21.0007,20.9645,20.9826,194800.0
2011-11-04 14:10:00,23.2,23.24,23.18,23.23,168400.0,20.9826,21.0188,20.9645,21.0097,168400.0
2011-11-04 14:20:00,23.23,23.23,23.2,23.21,140800.0,21.0097,21.0097,20.9826,20.9917,140800.0
2011-11-04 14:30:00,23.21,23.22,23.17,23.19,177600.0,20.9917,21.0007,20.9555,20.9736,177600.0
2011-11-04 14:40:00,23.19,23.29,23.18,23.24,954800.0,20.9736,21.064,20.9645,21.0188,954800.0
2011-11-04 14:50:00,23.25,23.27,23.19,23.19,340000.0,21.0278,21.0459,20.9736,20.9736,340000.0
2011-11-04 15:00:00,23.19,23.2,23.12,23.13,301600.0,20.9736,20.9826,20.9103,20.9193,301600.0
2011-11-04 15:10:00,23.13,23.17,23.11,23.16,186800.0,20.9193,20.9555,20.9012,20.9464,186800.0
2011-11-04 15:20:00,23.16,23.18,23.14,23.14,246400.0,20.9464,20.9645,20.9283,20.9283,246400.0
2011-11-04 15:30:00,23.15,23.17,23.09,23.11,497600.0,20.9374,20.9555,20.8831,20.9012,497600.0
2011-11-04 15:40:00,23.11,23.15,23.1,23.13,599200.0,20.9012,20.9374,20.8922,20.9193,599200.0
2011-11-04 15:50:00,23.13,23.17,23.09,23.16,1337600.0,20.9193,20.9555,20.8831,20.9464,1337600.0
2011-11-07 09:30:00,23.2,23.33,23.17,23.27,336800.0,20.9826,21.1002,20.9555,21.0459,336800.0
2011-11-07 09:40:00,23.26,23.3,23.21,23.21,286000.0,21.0369,21.0731,20.9917,20.9917,286000.0
2011-11-07 09:50:00,23.22,23.22,23.15,23.18,209600.0,21.0007,21.0007,20.9374,20.9645,209600.0
2011-11-07 10:00:00,23.18,23.19,23.13,23.16,229200.0,20.9645,20.9736,20.9193,20.9464,229200.0
2011-11-07 10:10:00,23.16,23.2,23.07,23.08,189600.0,20.9464,20.9826,20.865,20.8741,189600.0
2011-11-07 10:20:00,23.08,23.1,23.05,23.07,156000.0,20.8741,20.8922,20.847,20.865,156000.0
2011-11-07 10:30:00,23.06,23.08,23.01,23.07,212000.0,20.856,20.8741,20.8108,20.865,212000.0
2011-11-07 10:40:00,23.07,23.08,23.01,23.03,142800.0,20.865,20.8741,20.8108,20.8289,142800.0
2011-11-07 10:50:00,23.03,23.05,22.98,22.98,139600.0,20.8289,20.847,20.7836,20.7836,139600.0
2011-11-07 11:00:00,22.97,23.04,22.97,22.99,171200.0,20.7746,20.8379,20.7746,20.7927,171200.0
2011-11-07 11:10:00,23.0,23.05,22.99,22.99,170400.0,20.8017,20.847,20.7927,20.7927,170400.0
2011-11-07 11:20:00,22.99,22.99,22.89,22.93,203200.0,20.7927,20.7927,20.7022,20.7384,203200.0
2011-11-07 11:30:00,22.94,22.97,22.91,22.97,131600.0,20.7475,20.7746,20.7203,20.7746,131600.0
2011-11-07 11:40:00,22.97,22.98,22.93,22.98,128400.0,20.7746,20.7836,20.7384,20.7836,128400.0
2011-11-07 11:50:00,22.98,23.0,22.94,22.96,114000.0,20.7836,20.8017,20.7475,20.7656,114000.0
2011-11-07 12:00:00,22.97,23.02,22.96,22.99,84000.0,20.7746,20.8198,20.7656,20.7927,84000.0
2011-11-07 12:10:00,22.99,22.99,22.88,22.89,185200.0,20.7927,20.7927,20.6932,20.7022,185200.0
2011-11-07 12:20:00,22.89,22.92,22.88,22.91,85200.0,20.7022,20.7294,20.6932,20.7203,85200.0
2011-11-07 12:30:00,22.91,22.91,22.89,22.91,58800.0,20.7203,20.7203,20.7022,20.7203,58800.0
2011-11-07 12:40:00,22.9,22.93,22.9,22.92,48800.0,20.7113,20.7384,20.7113,20.7294,48800.0
2011-11-07 12:50:00,22.92,22.98,22.91,22.98,174400.0,20.7294,20.7836,20.7203,20.7836,174400.0
2011-11-07 13:00:00,22.98,22.99,22.98,22.99,140400.0,20.7836,20.7927,20.7836,20.7927,140400.0
2011-11-07 13:10:00,22.99,23.02,22.98,23.01,83600.0,20.7927,20.8198,20.7836,20.8108,83600.0
2011-11-07 13:20:00,23.01,23.02,23.0,23.0,78000.0,20.8108,20.8198,20.8017,20.8017,78000.0
2011-11-07 13:30:00,23.01,23.02,23.0,23.0,64000.0,20.8108,20.8198,20.8017,20.8017,64000.0
2011-11-07 13:40:00,23.01,23.02,23.0,23.0,119200.0,20.8108,20.8198,20.8017,20.8017,119200.0
2011-11-07 13:50:00,23.0,23.1,23.0,23.08,376000.0,20.8017,20.8922,20.8017,20.8741,376000.0
2011-11-07 14:00:00,23.08,23.1,23.04,23.06,272400.0,20.8741,20.8922,20.8379,20.856,272400.0
2011-11-07 14:10:00,23.07,23.11,23.06,23.07,152800.0,20.865,20.9012,20.856,20.865,152800.0
2011-11-07 14:20:00,23.08,23.14,23.08,23.11,135200.0,20.8741,20.9283,20.8741,20.9012,135200.0
2011-11-07 14:30:00,23.1,23.12,23.07,23.11,140000.0,20.8922,20.9103,20.865,20.9012,140000.0
2011-11-07 14:40:00,23.11,23.13,23.09,23.11,145600.0,20.9012,20.9193,20.8831,20.9012,145600.0
2011-11-07 14:50:00,23.11,23.16,23.1,23.16,144000.0,20.9012,20.9464,20.8922,20.9464,144000.0
2011-11-07 15:00:00,23.16,23.16,23.13,23.16,132400.0,20.9464,20.9464,20.9193,20.9464,132400.0
2011-11-07 15:10:00,23.16,23.19,23.13,23.13,160000.0,20.9464,20.9736,20.9193,20.9193,160000.0
2011-11-07 15:20:00,23.13,23.16,23.12,23.12,130000.0,20.9193,20.9464,20.9103,20.9103,130000.0
2011-11-07 15:30:00,23.13,23.18,23.12,23.17,334000.0,20.9193,20.9645,20.9103,20.9555,334000.0
2011-11-07 15:40:00,23.17,23.2,23.15,23.16,276400.0,20.9555,20.9826,20.9374,20.9464,276400.0
2011-11-07 15:50:00,23.17,23.24,23.16,23.24,953600.0,20.9555,21.0188,20.9464,21.0188,953600.0
2011-11-08 09:30:00,23.36,23.42,23.35,23.39,510400.0,21.1273,21.1816,21.1183,21.1545,510400.0
2011-11-08 09:40:00,23.39,23.56,23.37,23.38,566400.0,21.1545,21.3082,21.1364,21.1454,566400.0
2011-11-08 09:50:00,23.37,23.55,23.36,23.55,426800.0,21.1364,21.2992,21.1273,21.2992,426800.0
2011-11-08 10:00:00,23.55,23.6,23.54,23.56,794000.0,21.2992,21.3444,21.2901,21.3082,794000.0
2011-11-08 10:10:00,23.56,23.59,23.54,23.55,678800.0,21.3082,21.3353,21.2901,21.2992,678800.0
2011-11-08 10:20:00,23.55,23.56,23.41,23.48,816800.0,21.2992,21.3082,21.1725,21.2359,816800.0
2011-11-08 10:30:00,23.48,23.55,23.46,23.53,200400.0,21.2359,21.2992,21.2178,21.2811,200400.0
2011-11-08 10:40:00,23.53,23.54,23.47,23.49,295600.0,21.2811,21.2901,21.2268,21.2449,295600.0
2011-11-08 10:50:00,23.49,23.52,23.47,23.5,540000.0,21.2449,21.272,21.2268,21.2539,540000.0
2011-11-08 11:00:00,23.49,23.5,23.44,23.46,403600.0,21.2449,21.2539,21.1997,21.2178,403600.0
2011-11-08 11:10:00,23.46,23.46,23.37,23.41,370400.0,21.2178,21.2178,21.1364,21.1725,370400.0
2011-11-08 11:20:00,23.41,23.45,23.4,23.45,252800.0,21.1725,21.2087,21.1635,21.2087,252800.0
2011-11-08 11:30:00,23.45,23.48,23.4,23.43,314800.0,21.2087,21.2359,21.1635,21.1906,314800.0
2011-11-08 11:40:00,23.43,23.48,23.4,23.46,189200.0,21.1906,21.2359,21.1635,21.2178,189200.0
2011-11-08 11:50:00,23.46,23.49,23.43,23.46,409600.0,21.2178,21.2449,21.1906,21.2178,409600.0
2011-11-08 12:00:00,23.46,23.49,23.42,23.48,340000.0,21.2178,21.2449,21.1816,21.2359,340000.0
2011-11-08 12:10:00,23.48,23.52,23.48,23.51,1250800.0,21.2359,21.272,21.2359,21.263,1250800.0
2011-11-08 12:20:00,23.51,23.54,23.5,23.51,322000.0,21.263,21.2901,21.2539,21.263,322000.0
2011-11-08 12:30:00,23.51,23.55,23.5,23.54,196400.0,21.263,21.2992,21.2539,21.2901,196400.0
2011-11-08 12:40:00,23.55,23.55,23.45,23.48,221200.0,21.2992,21.2992,21.2087,21.2359,221200.0
2011-11-08 12:50:00,23.47,23.5,23.46,23.48,260400.0,21.2268,21.2539,21.2178,21.2359,260400.0
2011-11-08 13:00:00,23.48,23.52,23.44,23.44,307600.0,21.2359,21.272,21.1997,21.1997,307600.0
2011-11-08 13:10:00,23.44,23.47,23.41,23.43,272000.0,21.1997,21.2268,21.1725,21.1906,272000.0
2011-11-08 13:20:00,23.43,23.52,23.42,23.5,200000.0,21.1906,21.272,21.1816,21.2539,200000.0
2011-11-08 13:30:00,23.5,23.53,23.47,23.53,207200.0,21.2539,21.2811,21.2268,21.2811,207200.0
2011-11-08 13:40:00,23.53,23.58,23.52,23.56,430000.0,21.2811,21.3263,21.272,21.3082,430000.0
2011-11-08 13:50:00,23.56,23.6,23.56,23.58,242800.0,21.3082,21.3444,21.3082,21.3263,242800.0
2011-11-08 14:00:00,23.58,23.59,23.5,23.5,263200.0,21.3263,21.3353,21.2539,21.2539,263200.0
2011-11-08 14:10:00,23.51,23.55,23.5,23.5,282000.0,21.263,21.2992,21.2539,21.2539,282000.0
2011-11-08 14:20:00,23.5,23.55,23.5,23.53,312000.0,21.2539,21.2992,21.2539,21.2811,312000.0
2011-11-08 14:30:00,23.53,23.55,23.53,23.54,424800.0,21.2811,21.2992,21.2811,21.2901,424800.0
2011-11-08 14:40:00,23.53,23.55,23.5,23.51,267600.0,21.2811,21.2992,21.2539,21.263,267600.0
2011-11-08 14:50:00,23.51,23.55,23.49,23.51,716400.0,21.263,21.2992,21.2449,21.263,716400.0
2011-11-08 15:00:00,23.51,23.54,23.49,23.5,604800.0,21.263,21.2901,21.2449,21.2539,604800.0
2011-11-08 15:10:00,23.5,23.59,23.5,23.52,368800.0,21.2539,21.3353,21.2539,21.272,368800.0
2011-11-08 15:20:00,23.52,23.58,23.52,23.54,427600.0,21.272,21.3263,21.272,21.2901,427600.0
2011-11-08 15:30:00,23.54,23.61,23.54,23.6,857200.0,21.2901,21.3534,21.2901,21.3444,857200.0
2011-11-08 15:40:00,23.6,23.62,23.57,23.61,1005200.0,21.3444,21.3625,21.3173,21.3534,1005200.0
2011-11-08 15:50:00,23.61,23.67,23.6,23.63,1964800.0,21.3534,21.4077,21.3444,21.3715,1964800.0
2011-11-09 09:30:00,23.07,23.33,23.07,23.28,761200.0,20.865,21.1002,20.865,21.055,761200.0
2011-11-09 09:40:00,23.27,23.31,23.15,23.24,652800.0,21.0459,21.0821,20.9374,21.0188,652800.0
2011-11-09 09:50:00,23.24,23.24,23.13,23.16,285600.0,21.0188,21.0188,20.9193,20.9464,285600.0
2011-11-09 10:00:00,23.16,23.28,23.14,23.27,304800.0,20.9464,21.055,20.9283,21.0459,304800.0
2011-11-09 10:10:00,23.27,23.32,23.25,23.26,315200.0,21.0459,21.0911,21.0278,21.0369,315200.0
2011-11-09 10:20:00,23.27,23.31,23.22,23.26,412000.0,21.0459,21.0821,21.0007,21.0369,412000.0
2011-11-09 10:30:00,23.25,23.3,23.19,23.25,294000.0,21.0278,21.0731,20.9736,21.0278,294000.0
2011-11-09 10:40:00,23.25,23.4,23.24,23.39,359600.0,21.0278,21.1635,21.0188,21.1545,359600.0
2011-11-09 10:50:00,23.39,23.45,23.37,23.41,335600.0,21.1545,21.2087,21.1364,21.1725,335600.0
2011-11-09 11:00:00,23.41,23.45,23.38,23.44,256000.0,21.1725,21.2087,21.1454,21.1997,256000.0
2011-11-09 11:10:00,23.43,23.48,23.41,23.45,244800.0,21.1906,21.2359,21.1725,21.2087,244800.0
2011-11-09 11:20:00,23.46,23.47,23.42,23.45,195200.0,21.2178,21.2268,21.1816,21.2087,195200.0
2011-11-09 11:30:00,23.45,23.5,23.42,23.48,254800.0,21.2087,21.2539,21.1816,21.2359,254800.0
2011-11-09 11:40:00,23.48,23.48,23.41,23.45,170000.0,21.2359,21.2359,21.1725,21.2087,170000.0
2011-11-09 11:50:00,23.45,23.47,23.43,23.44,182000.0,21.2087,21.2268,21.1906,21.1997,182000.0
2011-11-09 12:00:00,23.44,23.46,23.42,23.44,268800.0,21.1997,21.2178,21.1816,21.1997,268800.0
2011-11-09 12:10:00,23.44,23.46,23.39,23.42,148800.0,21.1997,21.2178,21.1545,21.1816,148800.0
2011-11-09 12:20:00,23.43,23.43,23.38,23.4,238800.0,21.1906,21.1906,21.1454,21.1635,238800.0
2011-11-09 12:30:00,23.39,23.43,23.38,23.41,150000.0,21.1545,21.1906,21.1454,21.1725,150000.0
2011-11-09 12:40:00,23.41,23.5,23.4,23.48,323600.0,21.1725,21.2539,21.1635,21.2359,323600.0
2011-11-09 12:50:00,23.48,23.52,23.48,23.52,397200.0,21.2359,21.272,21.2359,21.272,397200.0
2011-11-09 13:00:00,23.52,23.53,23.46,23.46,207600.0,21.272,21.2811,21.2178,21.2178,207600.0
2011-11-09 13:10:00,23.46,23.46,23.41,23.44,194800.0,21.2178,21.2178,21.1725,21.1997,194800.0
2011-11-09 13:20:00,23.44,23.48,23.44,23.47,212400.0,21.1997,21.2359,21.1997,21.2268,212400.0
2011-11-09 13:30:00,23.48,23.5,23.45,23.5,314000.0,21.2359,21.2539,21.2087,21.2539,314000.0
2011-11-09 13:40:00,23.49,23.52,23.45,23.46,366800.0,21.2449,21.272,21.2087,21.2178,366800.0
2011-11-09 13:50:00,23.46,23.46,23.38,23.39,402800.0,21.2178,21.2178,21.1454,21.1545,402800.0
2011-11-09 14:00:00,23.39,23.39,23.29,23.34,614400.0,21.1545,21.1545,21.064,21.1092,614400.0
2011-11-09 14:10:00,23.34,23.42,23.31,23.39,428800.0,21.1092,21.1816,21.0821,21.1545,428800.0
2011-11-09 14:20:00,23.39,23.41,23.25,23.33,621600.0,21.1545,21.1725,21.0278,21.1002,621600.0
2011-11-09 14:30:00,23.33,23.33,23.25,23.28,394400.0,21.1002,21.1002,21.0278,21.055,394400.0
2011-11-09 14:40:00,23.28,23.36,23.26,23.34,477200.0,21.055,21.1273,21.0369,21.1092,477200.0
2011-11-09 14:50:00,23.35,23.35,23.28,23.32,314800.0,21.1183,21.1183,21.055,21.0911,314800.0
2011-11-09 15:00:00,23.31,23.4,23.31,23.39,485200.0,21.0821,21.1635,21.0821,21.1545,485200.0
2011-11-09 15:10:00,23.39,23.4,23.34,23.38,446000.0,21.1545,21.1635,21.1092,21.1454,446000.0
2011-11-09 15:20:00,23.39,23.42,23.36,23.4,596400.0,21.1545,21.1816,21.1273,21.1635,596400.0
2011-11-09 15:30:00,23.39,23.39,23.31,23.32,615200.0,21.1545,21.1545,21.0821,21.0911,615200.0
2011-11-09 15:40:00,23.32,23.36,23.27,23.29,1357600.0,21.0911,21.1273,21.0459,21.064,1357600.0
2011-11-09 15:50:00,23.29,23.36,23.23,23.27,2477600.0,21.064,21.1273,21.0097,21.0459,2477600.0
2011-11-10 09:30:00,23.59,23.59,23.39,23.4,383200.0,21.3353,21.3353,21.1545,21.1635,383200.0
2011-11-10 09:40:00,23.4,23.49,23.39,23.39,234800.0,21.1635,21.2449,21.1545,21.1545,234800.0
2011-11-10 09:50:00,23.4,23.44,23.38,23.44,191200.0,21.1635,21.1997,21.1454,21.1997,191200.0
2011-11-10 10:00:00,23.44,23.45,23.38,23.4,315600.0,21.1997,21.2087,21.1454,21.1635,315600.0
2011-11-10 10:10:00,23.4,23.4,23.31,23.32,236000.0,21.1635,21.1635,21.0821,21.0911,236000.0
2011-11-10 10:20:00,23.31,23.35,23.23,23.23,264400.0,21.0821,21.1183,21.0097,21.0097,264400.0
2011-11-10 10:30:00,23.23,23.26,23.15,23.26,312000.0,21.0097,21.0369,20.9374,21.0369,312000.0
2011-11-10 10:40:00,23.25,23.29,23.24,23.24,347600.0,21.0278,21.064,21.0188,21.0188,347600.0
2011-11-10 10:50:00,23.24,23.32,23.24,23.28,231600.0,21.0188,21.0911,21.0188,21.055,231600.0
2011-11-10 11:00:00,23.28,23.31,23.26,23.29,296000.0,21.055,21.0821,21.0369,21.064,296000.0
2011-11-10 11:10:00,23.29,23.3,23.25,23.29,173600.0,21.064,21.0731,21.0278,21.064,173600.0
2011-11-10 11:20:00,23.29,23.31,23.27,23.28,100800.0,21.064,21.0821,21.0459,21.055,100800.0
2011-11-10 11:30:00,23.28,23.4,23.26,23.33,338800.0,21.055,21.1635,21.0369,21.1002,338800.0
2011-11-10 11:40:00,23.33,23.39,23.33,23.37,198400.0,21.1002,21.1545,21.1002,21.1364,198400.0
2011-11-10 11:50:00,23.37,23.41,23.36,23.4,232800.0,21.1364,21.1725,21.1273,21.1635,232800.0
2011-11-10 12:00:00,23.4,23.41,23.35,23.38,135600.0,21.1635,21.1725,21.1183,21.1454,135600.0
2011-11-10 12:10:00,23.38,23.4,23.33,23.36,111600.0,21.1454,21.1635,21.1002,21.1273,111600.0
2011-11-10 12:20:00,23.36,23.39,23.33,23.33,127600.0,21.1273,21.1545,21.1002,21.1002,127600.0
2011-11-10 12:30:00,23.33,23.34,23.3,23.33,168000.0,21.1002,21.1092,21.0731,21.1002,168000.0
2011-11-10 12:40:00,23.32,23.34,23.29,23.32,80000.0,21.0911,21.1092,21.064,21.0911,80000.0
2011-11-10 12:50:00,23.31,23.39,23.31,23.37,103600.0,21.0821,21.1545,21.0821,21.1364,103600.0
2011-11-10 13:00:00,23.37,23.39,23.34,23.36,66800.0,21.1364,21.1545,21.1092,21.1273,66800.0
2011-11-10 13:10:00,23.37,23.5,23.37,23.5,295600.0,21.1364,21.2539,21.1364,21.2539,295600.0
2011-11-10 13:20:00,23.49,23.5,23.43,23.45,160000.0,21.2449,21.2539,21.1906,21.2087,160000.0
2011-11-10 13:30:00,23.44,23.47,23.42,23.43,112400.0,21.1997,21.2268,21.1816,21.1906,112400.0
2011-11-10 13:40:00,23.43,23.48,23.41,23.41,154000.0,21.1906,21.2359,21.1725,21.1725,154000.0
2011-11-10 13:50:00,23.41,23.45,23.41,23.44,102800.0,21.1725,21.2087,21.1725,21.1997,102800.0
2011-11-10 14:00:00,23.44,23.45,23.35,23.38,134400.0,21.1997,21.2087,21.1183,21.1454,134400.0
2011-11-10 14:10:00,23.39,23.41,23.36,23.36,205600.0,21.1545,21.1725,21.1273,21.1273,205600.0
2011-11-10 14:20:00,23.36,23.38,23.3,23.31,360800.0,21.1273,21.1454,21.0731,21.0821,360800.0
2011-11-10 14:30:00,23.31,23.32,23.24,23.28,401200.0,21.0821,21.0911,21.0188,21.055,401200.0
2011-11-10 14:40:00,23.28,23.31,23.27,23.29,270400.0,21.055,21.0821,21.0459,21.064,270400.0
2011-11-10 14:50:00,23.29,23.3,23.23,23.24,387200.0,21.064,21.0731,21.0097,21.0188,387200.0
2011-11-10 15:00:00,23.24,23.31,23.23,23.27,298800.0,21.0188,21.0821,21.0097,21.0459,298800.0
2011-11-10 15:10:00,23.27,23.3,23.23,23.23,213600.0,21.0459,21.0731,21.0097,21.0097,213600.0
2011-11-10 15:20:00,23.23,23.29,23.2,23.27,638400.0,21.0097,21.064,20.9826,21.0459,638400.0
2011-11-10 15:30:00,23.27,23.29,23.23,23.24,563600.0,21.0459,21.064,21.0097,21.0188,563600.0
2011-11-10 15:40:00,23.24,23.28,23.21,23.24,586400.0,21.0188,21.055,20.9917,21.0188,586400.0
2011-11-10 15:50:00,23.24,23.32,23.23,23.27,1185200.0,21.0188,21.0911,21.0097,21.0459,1185200.0
2011-11-11 09:30:00,23.45,23.63,23.43,23.62,496800.0,21.2087,21.3715,21.1906,21.3625,496800.0
2011-11-11 09:40:00,23.63,23.7,23.59,23.7,536000.0,21.3715,21.4348,21.3353,21.4348,536000.0
2011-11-11 09:50:00,23.69,23.69,23.61,23.69,367600.0,21.4258,21.4258,21.3534,21.4258,367600.0
2011-11-11 10:00:00,23.69,23.72,23.65,23.68,306400.0,21.4258,21.4529,21.3896,21.4167,306400.0
2011-11-11 10:10:00,23.68,23.72,23.67,23.7,174000.0,21.4167,21.4529,21.4077,21.4348,174000.0
2011-11-11 10:20:00,23.69,23.74,23.69,23.72,194000.0,21.4258,21.471,21.4258,21.4529,194000.0
2011-11-11 10:30:00,23.72,23.75,23.72,23.75,382800.0,21.4529,21.48,21.4529,21.48,382800.0
2011-11-11 10:40:00,23.75,23.77,23.72,23.75,519200.0,21.48,21.4981,21.4529,21.48,519200.0
2011-11-11 10:50:00,23.75,23.8,23.7,23.8,349600.0,21.48,21.5253,21.4348,21.5253,349600.0
2011-11-11 11:00:00,23.8,23.81,23.76,23.77,310800.0,21.5253,21.5343,21.4891,21.4981,310800.0
2011-11-11 11:10:00,23.77,23.83,23.76,23.82,348400.0,21.4981,21.5524,21.4891,21.5434,348400.0
2011-11-11 11:20:00,23.82,23.82,23.78,23.8,133600.0,21.5434,21.5434,21.5072,21.5253,133600.0
2011-11-11 11:30:00,23.81,23.83,23.8,23.83,214800.0,21.5343,21.5524,21.5253,21.5524,214800.0
2011-11-11 11:40:00,23.83,23.91,23.83,23.89,728000.0,21.5524,21.6248,21.5524,21.6067,728000.0
2011-11-11 11:50:00,23.89,23.91,23.87,23.91,354000.0,21.6067,21.6248,21.5886,21.6248,354000.0
2011-11-11 12:00:00,23.91,23.91,23.82,23.87,330800.0,21.6248,21.6248,21.5434,21.5886,330800.0
2011-11-11 12:10:00,23.86,23.87,23.81,23.82,125200.0,21.5795,21.5886,21.5343,21.5434,125200.0
2011-11-11 12:20:00,23.83,23.84,23.79,23.84,187200.0,21.5524,21.5614,21.5162,21.5614,187200.0
2011-11-11 12:30:00,23.84,23.85,23.82,23.84,67200.0,21.5614,21.5705,21.5434,21.5614,67200.0
2011-11-11 12:40:00,23.84,23.86,23.83,23.85,129600.0,21.5614,21.5795,21.5524,21.5705,129600.0
2011-11-11 12:50:00,23.85,23.85,23.83,23.84,79200.0,21.5705,21.5705,21.5524,21.5614,79200.0
2011-11-11 13:00:00,23.84,23.85,23.82,23.84,196000.0,21.5614,21.5705,21.5434,21.5614,196000.0
2011-11-11 13:10:00,23.84,23.85,23.83,23.84,158000.0,21.5614,21.5705,21.5524,21.5614,158000.0
2011-11-11 13:20:00,23.84,23.84,23.79,23.8,125600.0,21.5614,21.5614,21.5162,21.5253,125600.0
2011-11-11 13:30:00,23.8,23.81,23.79,23.79,114000.0,21.5253,21.5343,21.5162,21.5162,114000.0
2011-11-11 13:40:00,23.79,23.82,23.78,23.82,112800.0,21.5162,21.5434,21.5072,21.5434,112800.0
2011-11-11 13:50:00,23.82,23.82,23.79,23.79,70000.0,21.5434,21.5434,21.5162,21.5162,70000.0
2011-11-11 14:00:00,23.79,23.79,23.77,23.78,82400.0,21.5162,21.5162,21.4981,21.5072,82400.0
2011-11-11 14:10:00,23.78,23.8,23.77,23.8,152400.0,21.5072,21.5253,21.4981,21.5253,152400.0
2011-11-11 14:20:00,23.8,23.81,23.79,23.79,153200.0,21.5253,21.5343,21.5162,21.5162,153200.0
2011-11-11 14:30:00,23.8,23.81,23.77,23.77,163200.0,21.5253,21.5343,21.4981,21.4981,163200.0
2011-11-11 14:40:00,23.77,23.8,23.77,23.78,520800.0,21.4981,21.5253,21.4981,21.5072,520800.0
2011-11-11 14:50:00,23.78,23.8,23.77,23.79,105600.0,21.5072,21.5253,21.4981,21.5162,105600.0
2011-11-11 15:00:00,23.78,23.8,23.77,23.79,332000.0,21.5072,21.5253,21.4981,21.5162,332000.0
2011-11-11 15:10:00,23.79,23.79,23.76,23.79,206400.0,21.5162,21.5162,21.4891,21.5162,206400.0
2011-11-11 15:20:00,23.79,23.8,23.78,23.79,383200.0,21.5162,21.5253,21.5072,21.5162,383200.0
2011-11-11 15:30:00,23.79,23.8,23.77,23.79,344400.0,21.5162,21.5253,21.4981,21.5162,344400.0
2011-11-11 15:40:00,23.79,23.79,23.75,23.77,870800.0,21.5162,21.5162,21.48,21.4981,870800.0
2011-11-11 15:50:00,23.77,23.81,23.76,23.79,1990000.0,21.4981,21.5343,21.4891,21.5162,1990000.0
2011-11-14 09:30:00,23.65,23.79,23.65,23.78,546000.0,21.3896,21.5162,21.3896,21.5072,546000.0
2011-11-14 09:40:00,23.79,23.93,23.74,23.74,348000.0,21.5162,21.6428,21.471,21.471,348000.0
2011-11-14 09:50:00,23.74,23.75,23.7,23.75,258400.0,21.471,21.48,21.4348,21.48,258400.0
2011-11-14 10:00:00,23.75,23.77,23.7,23.75,223200.0,21.48,21.4981,21.4348,21.48,223200.0
2011-11-14 10:10:00,23.75,23.81,23.71,23.72,176400.0,21.48,21.5343,21.4439,21.4529,176400.0
2011-11-14 10:20:00,23.72,23.75,23.69,23.74,202800.0,21.4529,21.48,21.4258,21.471,202800.0
2011-11-14 10:30:00,23.74,23.74,23.66,23.68,153600.0,21.471,21.471,21.3986,21.4167,153600.0
2011-11-14 10:40:00,23.68,23.68,23.63,23.66,129200.0,21.4167,21.4167,21.3715,21.3986,129200.0
2011-11-14 10:50:00,23.68,23.74,23.66,23.72,235200.0,21.4167,21.471,21.3986,21.4529,235200.0
2011-11-14 11:00:00,23.72,23.77,23.71,23.74,108400.0,21.4529,21.4981,21.4439,21.471,108400.0
2011-11-14 11:10:00,23.73,23.74,23.66,23.7,162800.0,21.462,21.471,21.3986,21.4348,162800.0
2011-11-14 11:20:00,23.69,23.71,23.65,23.66,69200.0,21.4258,21.4439,21.3896,21.3986,69200.0
2011-11-14 11:30:00,23.67,23.7,23.65,23.67,82400.0,21.4077,21.4348,21.3896,21.4077,82400.0
2011-11-14 11:40:00,23.67,23.68,23.61,23.61,107200.0,21.4077,21.4167,21.3534,21.3534,107200.0
2011-11-14 11:50:00,23.62,23.64,23.58,23.63,226400.0,21.3625,21.3806,21.3263,21.3715,226400.0
2011-11-14 12:00:00,23.63,23.64,23.58,23.63,130400.0,21.3715,21.3806,21.3263,21.3715,130400.0
2011-11-14 12:10:00,23.63,23.67,23.61,23.62,137200.0,21.3715,21.4077,21.3534,21.3625,137200.0
2011-11-14 12:20:00,23.61,23.63,23.57,23.58,92000.0,21.3534,21.3715,21.3173,21.3263,92000.0
2011-11-14 12:30:00,23.58,23.61,23.57,23.59,102400.0,21.3263,21.3534,21.3173,21.3353,102400.0
2011-11-14 12:40:00,23.6,23.6,23.56,23.57,70800.0,21.3444,21.3444,21.3082,21.3173,70800.0
2011-11-14 12:50:00,23.57,23.6,23.57,23.59,55600.0,21.3173,21.3444,21.3173,21.3353,55600.0
2011-11-14 13:00:00,23.58,23.59,23.53,23.53,132400.0,21.3263,21.3353,21.2811,21.2811,132400.0
2011-11-14 13:10:00,23.54,23.54,23.51,23.54,64800.0,21.2901,21.2901,21.263,21.2901,64800.0
2011-11-14 13:20:00,23.54,23.56,23.53,23.55,66800.0,21.2901,21.3082,21.2811,21.2992,66800.0
2011-11-14 13:30:00,23.54,23.56,23.52,23.54,114800.0,21.2901,21.3082,21.272,21.2901,114800.0
2011-11-14 13:40:00,23.54,23.56,23.52,23.53,95600.0,21.2901,21.3082,21.272,21.2811,95600.0
2011-11-14 13:50:00,23.53,23.53,23.47,23.5,100800.0,21.2811,21.2811,21.2268,21.2539,100800.0
2011-11-14 14:00:00,23.49,23.5,23.47,23.49,76000.0,21.2449,21.2539,21.2268,21.2449,76000.0
2011-11-14 14:10:00,23.5,23.54,23.47,23.47,139600.0,21.2539,21.2901,21.2268,21.2268,139600.0
2011-11-14 14:20:00,23.47,23.48,23.46,23.47,118800.0,21.2268,21.2359,21.2178,21.2268,118800.0
2011-11-14 14:30:00,23.48,23.51,23.47,23.5,188800.0,21.2359,21.263,21.2268,21.2539,188800.0
2011-11-14 14:40:00,23.5,23.52,23.46,23.47,166000.0,21.2539,21.272,21.2178,21.2268,166000.0
2011-11-14 14:50:00,23.47,23.47,23.39,23.4,178800.0,21.2268,21.2268,21.1545,21.1635,178800.0
2011-11-14 15:00:00,23.4,23.45,23.39,23.45,128000.0,21.1635,21.2087,21.1545,21.2087,128000.0
2011-11-14 15:10:00,23.45,23.46,23.43,23.43,137600.0,21.2087,21.2178,21.1906,21.1906,137600.0
2011-11-14 15:20:00,23.43,23.48,23.43,23.46,169600.0,21.1906,21.2359,21.1906,21.2178,169600.0
2011-11-14 15:30:00,23.45,23.5,23.43,23.45,262800.0,21.2087,21.2539,21.1906,21.2087,262800.0
2011-11-14 15:40:00,23.45,23.51,23.43,23.49,427600.0,21.2087,21.263,21.1906,21.2449,427600.0
2011-11-14 15:50:00,23.49,23.5,23.42,23.47,920400.0,21.2449,21.2539,21.1816,21.2268,920400.0
2011-11-15 09:30:00,23.5,23.75,23.46,23.69,613600.0,21.2539,21.48,21.2178,21.4258,613600.0
2011-11-15 09:40:00,23.7,23.79,23.66,23.73,644800.0,21.4348,21.5162,21.3986,21.462,644800.0
2011-11-15 09:50:00,23.73,23.8,23.72,23.75,786400.0,21.462,21.5253,21.4529,21.48,786400.0
2011-11-15 10:00:00,23.75,23.75,23.69,23.73,323200.0,21.48,21.48,21.4258,21.462,323200.0
2011-11-15 10:10:00,23.73,23.74,23.66,23.66,308400.0,21.462,21.471,21.3986,21.3986,308400.0
2011-11-15 10:20:00,23.66,23.67,23.64,23.65,232400.0,21.3986,21.4077,21.3806,21.3896,232400.0
2011-11-15 10:30:00,23.65,23.7,23.65,23.69,318000.0,21.3896,21.4348,21.3896,21.4258,318000.0
2011-11-15 10:40:00,23.68,23.71,23.65,23.67,278800.0,21.4167,21.4439,21.3896,21.4077,278800.0
2011-11-15 10:50:00,23.68,23.69,23.61,23.62,213200.0,21.4167,21.4258,21.3534,21.3625,213200.0
2011-11-15 11:00:00,23.61,23.67,23.61,23.67,144400.0,21.3534,21.4077,21.3534,21.4077,144400.0
2011-11-15 11:10:00,23.66,23.69,23.63,23.63,204800.0,21.3986,21.4258,21.3715,21.3715,204800.0
2011-11-15 11:20:00,23.63,23.67,23.61,23.66,124400.0,21.3715,21.4077,21.3534,21.3986,124400.0
2011-11-15 11:30:00,23.66,23.67,23.63,23.64,201200.0,21.3986,21.4077,21.3715,21.3806,201200.0
2011-11-15 11:40:00,23.63,23.65,23.61,23.63,121600.0,21.3715,21.3896,21.3534,21.3715,121600.0
2011-11-15 11:50:00,23.62,23.64,23.59,23.64,305600.0,21.3625,21.3806,21.3353,21.3806,305600.0
2011-11-15 12:00:00,23.64,23.71,23.64,23.68,263600.0,21.3806,21.4439,21.3806,21.4167,263600.0
2011-11-15 12:10:00,23.69,23.69,23.65,23.67,132000.0,21.4258,21.4258,21.3896,21.4077,132000.0
2011-11-15 12:20:00,23.67,23.75,23.65,23.75,228000.0,21.4077,21.48,21.3896,21.48,228000.0
2011-11-15 12:30:00,23.75,23.75,23.72,23.73,422800.0,21.48,21.48,21.4529,21.462,422800.0
2011-11-15 12:40:00,23.73,23.74,23.7,23.7,136000.0,21.462,21.471,21.4348,21.4348,136000.0
2011-11-15 12:50:00,23.7,23.7,23.67,23.69,197600.0,21.4348,21.4348,21.4077,21.4258,197600.0
2011-11-15 13:00:00,23.69,23.74,23.69,23.73,588800.0,21.4258,21.471,21.4258,21.462,588800.0
2011-11-15 13:10:00,23.73,23.74,23.71,23.73,273600.0,21.462,21.471,21.4439,21.462,273600.0
2011-11-15 13:20:00,23.73,23.74,23.7,23.73,140000.0,21.462,21.471,21.4348,21.462,140000.0
2011-11-15 13:30:00,23.73,23.78,23.73,23.76,212000.0,21.462,21.5072,21.462,21.4891,212000.0
2011-11-15 13:40:00,23.75,23.78,23.73,23.75,163200.0,21.48,21.5072,21.462,21.48,163200.0
2011-11-15 13:50:00,23.75,23.77,23.73,23.75,160000.0,21.48,21.4981,21.462,21.48,160000.0
2011-11-15 14:00:00,23.75,23.76,23.73,23.74,234800.0,21.48,21.4891,21.462,21.471,234800.0
2011-11-15 14:10:00,23.74,23.81,23.74,23.81,386400.0,21.471,21.5343,21.471,21.5343,386400.0
2011-11-15 14:20:00,23.81,23.84,23.8,23.81,272400.0,21.5343,21.5614,21.5253,21.5343,272400.0
2011-11-15 14:30:00,23.81,23.87,23.81,23.85,130000.0,21.5343,21.5886,21.5343,21.5705,130000.0
2011-11-15 14:40:00,23.85,23.87,23.85,23.86,127600.0,21.5705,21.5886,21.5705,21.5795,127600.0
2011-11-15 14:50:00,23.85,23.96,23.85,23.9,512800.0,21.5705,21.67,21.5705,21.6157,512800.0
2011-11-15 15:00:00,23.9,23.93,23.89,23.89,184000.0,21.6157,21.6428,21.6067,21.6067,184000.0
2011-11-15 15:10:00,23.89,23.89,23.86,23.86,238000.0,21.6067,21.6067,21.5795,21.5795,238000.0
2011-11-15 15:20:00,23.86,23.89,23.85,23.89,234800.0,21.5795,21.6067,21.5705,21.6067,234800.0
2011-11-15 15:30:00,23.88,23.88,23.82,23.86,417600.0,21.5976,21.5976,21.5434,21.5795,417600.0
2011-11-15 15:40:00,23.87,23.93,23.86,23.93,711600.0,21.5886,21.6428,21.5795,21.6428,711600.0
2011-11-15 15:50:00,23.93,23.93,23.89,23.9,1249600.0,21.6428,21.6428,21.6067,21.6157,1249600.0
2011-11-16 09:30:00,23.64,23.7,23.57,23.6,623200.0,21.4309,21.4853,21.3675,21.3947,623200.0
2011-11-16 09:40:00,23.6,23.66,23.53,23.56,687600.0,21.3947,21.4491,21.3312,21.3584,687600.0
2011-11-16 09:50:00,23.56,23.61,23.55,23.59,707600.0,21.3584,21.4037,21.3493,21.3856,707600.0
2011-11-16 10:00:00,23.59,23.63,23.51,23.56,370400.0,21.3856,21.4219,21.3131,21.3584,370400.0
2011-11-16 10:10:00,23.56,23.65,23.56,23.64,184400.0,21.3584,21.44,21.3584,21.4309,184400.0
2011-11-16 10:20:00,23.64,23.68,23.62,23.64,197600.0,21.4309,21.4672,21.4128,21.4309,197600.0
2011-11-16 10:30:00,23.64,23.64,23.59,23.63,142400.0,21.4309,21.4309,21.3856,21.4219,142400.0
2011-11-16 10:40:00,23.63,23.68,23.6,23.67,182000.0,21.4219,21.4672,21.3947,21.4581,182000.0
2011-11-16 10:50:00,23.67,23.75,23.67,23.74,290000.0,21.4581,21.5306,21.4581,21.5216,290000.0
2011-11-16 11:00:00,23.74,23.75,23.73,23.74,321600.0,21.5216,21.5306,21.5125,21.5216,321600.0
2011-11-16 11:10:00,23.74,23.74,23.7,23.72,129200.0,21.5216,21.5216,21.4853,21.5034,129200.0
2011-11-16 11:20:00,23.72,23.73,23.67,23.67,133200.0,21.5034,21.5125,21.4581,21.4581,133200.0
2011-11-16 11:30:00,23.68,23.7,23.64,23.66,199200.0,21.4672,21.4853,21.4309,21.4491,199200.0
2011-11-16 11:40:00,23.66,23.67,23.6,23.6,118800.0,21.4491,21.4581,21.3947,21.3947,118800.0
2011-11-16 11:50:00,23.61,23.62,23.56,23.57,142400.0,21.4037,21.4128,21.3584,21.3675,142400.0
2011-11-16 12:00:00,23.56,23.59,23.56,23.56,120000.0,21.3584,21.3856,21.3584,21.3584,120000.0
2011-11-16 12:10:00,23.56,23.56,23.54,23.54,297200.0,21.3584,21.3584,21.3403,21.3403,297200.0
2011-11-16 12:20:00,23.54,23.54,23.48,23.49,364800.0,21.3403,21.3403,21.2859,21.2949,364800.0
2011-11-16 12:30:00,23.49,23.54,23.49,23.54,161200.0,21.2949,21.3403,21.2949,21.3403,161200.0
2011-11-16 12:40:00,23.54,23.55,23.53,23.53,204800.0,21.3403,21.3493,21.3312,21.3312,204800.0
2011-11-16 12:50:00,23.53,23.55,23.52,23.53,107200.0,21.3312,21.3493,21.3221,21.3312,107200.0
2011-11-16 13:00:00,23.54,23.56,23.53,23.56,102000.0,21.3403,21.3584,21.3312,21.3584,102000.0
2011-11-16 13:10:00,23.56,23.56,23.54,23.55,90800.0,21.3584,21.3584,21.3403,21.3493,90800.0
2011-11-16 13:20:00,23.55,23.62,23.55,23.61,154800.0,21.3493,21.4128,21.3493,21.4037,154800.0
2011-11-16 13:30:00,23.61,23.62,23.56,23.59,93600.0,21.4037,21.4128,21.3584,21.3856,93600.0
2011-11-16 13:40:00,23.59,23.66,23.58,23.64,181200.0,21.3856,21.4491,21.3765,21.4309,181200.0
2011-11-16 13:50:00,23.64,23.66,23.6,23.61,145600.0,21.4309,21.4491,21.3947,21.4037,145600.0
2011-11-16 14:00:00,23.61,23.63,23.6,23.61,150400.0,21.4037,21.4219,21.3947,21.4037,150400.0
2011-11-16 14:10:00,23.61,23.61,23.57,23.59,143600.0,21.4037,21.4037,21.3675,21.3856,143600.0
2011-11-16 14:20:00,23.59,23.65,23.59,23.64,144000.0,21.3856,21.44,21.3856,21.4309,144000.0
2011-11-16 14:30:00,23.64,23.65,23.61,23.63,199200.0,21.4309,21.44,21.4037,21.4219,199200.0
2011-11-16 14:40:00,23.63,23.63,23.56,23.56,130800.0,21.4219,21.4219,21.3584,21.3584,130800.0
2011-11-16 14:50:00,23.56,23.59,23.54,23.59,194800.0,21.3584,21.3856,21.3403,21.3856,194800.0
2011-11-16 15:00:00,23.59,23.59,23.55,23.58,124800.0,21.3856,21.3856,21.3493,21.3765,124800.0
2011-11-16 15:10:00,23.58,23.59,23.47,23.5,373600.0,21.3765,21.3856,21.2768,21.304,373600.0
2011-11-16 15:20:00,23.49,23.5,23.41,23.42,337200.0,21.2949,21.304,21.2224,21.2315,337200.0
2011-11-16 15:30:00,23.41,23.43,23.33,23.42,548000.0,21.2224,21.2405,21.1499,21.2315,548000.0
2011-11-16 15:40:00,23.42,23.43,23.35,23.43,780000.0,21.2315,21.2405,21.168,21.2405,780000.0
2011-11-16 15:50:00,23.43,23.44,23.29,23.35,1719200.0,21.2405,21.2496,21.1136,21.168,1719200.0
2011-11-17 09:30:00,23.42,23.5,23.23,23.26,860000.0,21.2315,21.304,21.0592,21.0864,860000.0
2011-11-17 09:40:00,23.26,23.3,23.15,23.18,540800.0,21.0864,21.1227,20.9867,21.0139,540800.0
2011-11-17 09:50:00,23.18,23.3,23.15,23.23,544400.0,21.0139,21.1227,20.9867,21.0592,544400.0
2011-11-17 10:00:00,23.22,23.29,23.18,23.25,264400.0,21.0502,21.1136,21.0139,21.0774,264400.0
2011-11-17 10:10:00,23.25,23.25,23.18,23.2,149200.0,21.0774,21.0774,21.0139,21.032,149200.0
2011-11-17 10:20:00,23.2,23.23,23.11,23.18,291200.0,21.032,21.0592,20.9504,21.0139,291200.0
2011-11-17 10:30:00,23.18,23.31,23.11,23.29,418000.0,21.0139,21.1318,20.9504,21.1136,418000.0
2011-11-17 10:40:00,23.27,23.29,23.19,23.21,283200.0,21.0955,21.1136,21.023,21.0411,283200.0
2011-11-17 10:50:00,23.21,23.29,23.18,23.28,472000.0,21.0411,21.1136,21.0139,21.1046,472000.0
2011-11-17 11:00:00,23.28,23.33,23.23,23.24,310400.0,21.1046,21.1499,21.0592,21.0683,310400.0
2011-11-17 11:10:00,23.24,23.26,23.22,23.24,266800.0,21.0683,21.0864,21.0502,21.0683,266800.0
2011-11-17 11:20:00,23.25,23.26,23.2,23.25,327200.0,21.0774,21.0864,21.032,21.0774,327200.0
2011-11-17 11:30:00,23.25,23.28,23.23,23.24,198000.0,21.0774,21.1046,21.0592,21.0683,198000.0
2011-11-17 11:40:00,23.25,23.28,23.2,23.21,156400.0,21.0774,21.1046,21.032,21.0411,156400.0
2011-11-17 11:50:00,23.2,23.22,23.16,23.18,124400.0,21.032,21.0502,20.9958,21.0139,124400.0
2011-11-17 12:00:00,23.18,23.2,23.13,23.14,110400.0,21.0139,21.032,20.9686,20.9776,110400.0
2011-11-17 12:10:00,23.14,23.15,23.07,23.11,164400.0,20.9776,20.9867,20.9142,20.9504,164400.0
2011-11-17 12:20:00,23.12,23.13,23.04,23.05,114400.0,20.9595,20.9686,20.887,20.8961,114400.0
2011-11-17 12:30:00,23.04,23.04,22.83,22.87,684000.0,20.887,20.887,20.6966,20.7329,684000.0
2011-11-17 12:40:00,22.87,22.89,22.78,22.85,404800.0,20.7329,20.751,20.6513,20.7147,404800.0
2011-11-17 12:50:00,22.85,22.91,22.83,22.89,181600.0,20.7147,20.7691,20.6966,20.751,181600.0
2011-11-17 13:00:00,22.89,22.9,22.77,22.78,282000.0,20.751,20.7601,20.6422,20.6513,282000.0
2011-11-17 13:10:00,22.78,22.86,22.76,22.83,232800.0,20.6513,20.7238,20.6332,20.6966,232800.0
2011-11-17 13:20:00,22.83,22.86,22.75,22.79,442000.0,20.6966,20.7238,20.6241,20.6604,442000.0
2011-11-17 13:30:00,22.79,22.82,22.77,22.8,190800.0,20.6604,20.6875,20.6422,20.6694,190800.0
2011-11-17 13:40:00,22.8,22.83,22.75,22.82,239600.0,20.6694,20.6966,20.6241,20.6875,239600.0
2011-11-17 13:50:00,22.82,22.88,22.73,22.87,388800.0,20.6875,20.7419,20.606,20.7329,388800.0
2011-11-17 14:00:00,22.86,22.86,22.8,22.84,183200.0,20.7238,20.7238,20.6694,20.7057,183200.0
2011-11-17 14:10:00,22.85,22.86,22.8,22.82,191200.0,20.7147,20.7238,20.6694,20.6875,191200.0
2011-11-17 14:20:00,22.81,22.89,22.81,22.86,255200.0,20.6785,20.751,20.6785,20.7238,255200.0
2011-11-17 14:30:00,22.87,22.91,22.8,22.8,561600.0,20.7329,20.7691,20.6694,20.6694,561600.0
2011-11-17 14:40:00,22.8,22.88,22.78,22.84,383600.0,20.6694,20.7419,20.6513,20.7057,383600.0
2011-11-17 14:50:00,22.85,22.85,22.79,22.79,658800.0,20.7147,20.7147,20.6604,20.6604,658800.0
2011-11-17 15:00:00,22.79,22.82,22.77,22.79,883600.0,20.6604,20.6875,20.6422,20.6604,883600.0
2011-11-17 15:10:00,22.79,22.79,22.74,22.74,282400.0,20.6604,20.6604,20.615,20.615,282400.0
2011-11-17 15:20:00,22.75,22.85,22.73,22.82,402400.0,20.6241,20.7147,20.606,20.6875,402400.0
2011-11-17 15:30:00,22.82,22.84,22.77,22.77,470400.0,20.6875,20.7057,20.6422,20.6422,470400.0
2011-11-17 15:40:00,22.77,22.82,22.72,22.8,883600.0,20.6422,20.6875,20.5969,20.6694,883600.0
2011-11-17 15:50:00,22.8,22.85,22.74,22.85,1822000.0,20.6694,20.7147,20.615,20.7147,1822000.0
2011-11-18 09:30:00,22.88,22.91,22.75,22.75,1642400.0,20.7419,20.7691,20.6241,20.6241,1642400.0
2011-11-18 09:40:00,22.75,22.8,22.73,22.75,435600.0,20.6241,20.6694,20.606,20.6241,435600.0
2011-11-18 09:50:00,22.74,22.76,22.7,22.71,292400.0,20.615,20.6332,20.5788,20.5878,292400.0
2011-11-18 10:00:00,22.72,22.75,22.64,22.73,288400.0,20.5969,20.6241,20.5244,20.606,288400.0
2011-11-18 10:10:00,22.73,22.83,22.65,22.66,337600.0,20.606,20.6966,20.5334,20.5425,337600.0
2011-11-18 10:20:00,22.65,22.71,22.61,22.64,230000.0,20.5334,20.5878,20.4972,20.5244,230000.0
2011-11-18 10:30:00,22.64,22.71,22.64,22.7,197600.0,20.5244,20.5878,20.5244,20.5788,197600.0
2011-11-18 10:40:00,22.71,22.76,22.68,22.75,202400.0,20.5878,20.6332,20.5606,20.6241,202400.0
2011-11-18 10:50:00,22.75,22.8,22.75,22.75,245200.0,20.6241,20.6694,20.6241,20.6241,245200.0
2011-11-18 11:00:00,22.75,22.76,22.7,22.7,229600.0,20.6241,20.6332,20.5788,20.5788,229600.0
2011-11-18 11:10:00,22.7,22.74,22.68,22.68,119600.0,20.5788,20.615,20.5606,20.5606,119600.0
2011-11-18 11:20:00,22.68,22.72,22.67,22.71,111200.0,20.5606,20.5969,20.5516,20.5878,111200.0
2011-11-18 11:30:00,22.71,22.74,22.7,22.71,122000.0,20.5878,20.615,20.5788,20.5878,122000.0
2011-11-18 11:40:00,22.71,22.75,22.7,22.73,248000.0,20.5878,20.6241,20.5788,20.606,248000.0
2011-11-18 11:50:00,22.73,22.76,22.71,22.76,304400.0,20.606,20.6332,20.5878,20.6332,304400.0
2011-11-18 12:00:00,22.76,22.77,22.67,22.69,373600.0,20.6332,20.6422,20.5516,20.5697,373600.0
2011-11-18 12:10:00,22.7,22.72,22.68,22.68,200400.0,20.5788,20.5969,20.5606,20.5606,200400.0
2011-11-18 12:20:00,22.68,22.71,22.65,22.69,169200.0,20.5606,20.5878,20.5334,20.5697,169200.0
2011-11-18 12:30:00,22.7,22.7,22.66,22.66,90400.0,20.5788,20.5788,20.5425,20.5425,90400.0
2011-11-18 12:40:00,22.67,22.74,22.66,22.74,130000.0,20.5516,20.615,20.5425,20.615,130000.0
2011-11-18 12:50:00,22.74,22.75,22.71,22.74,92800.0,20.615,20.6241,20.5878,20.615,92800.0
2011-11-18 13:00:00,22.74,22.78,22.74,22.77,95600.0,20.615,20.6513,20.615,20.6422,95600.0
2011-11-18 13:10:00,22.77,22.82,22.76,22.82,104000.0,20.6422,20.6875,20.6332,20.6875,104000.0
2011-11-18 13:20:00,22.83,22.87,22.81,22.84,159600.0,20.6966,20.7329,20.6785,20.7057,159600.0
2011-11-18 13:30:00,22.83,22.91,22.83,22.88,166000.0,20.6966,20.7691,20.6966,20.7419,166000.0
2011-11-18 13:40:00,22.88,22.9,22.86,22.86,114400.0,20.7419,20.7601,20.7238,20.7238,114400.0
2011-11-18 13:50:00,22.86,22.86,22.81,22.81,92800.0,20.7238,20.7238,20.6785,20.6785,92800.0
2011-11-18 14:00:00,22.81,22.81,22.77,22.77,95600.0,20.6785,20.6785,20.6422,20.6422,95600.0
2011-11-18 14:10:00,22.77,22.88,22.77,22.83,170800.0,20.6422,20.7419,20.6422,20.6966,170800.0
2011-11-18 14:20:00,22.82,22.84,22.77,22.79,109600.0,20.6875,20.7057,20.6422,20.6604,109600.0
2011-11-18 14:30:00,22.79,22.81,22.78,22.78,318000.0,20.6604,20.6785,20.6513,20.6513,318000.0
2011-11-18 14:40:00,22.78,22.86,22.76,22.79,300800.0,20.6513,20.7238,20.6332,20.6604,300800.0
2011-11-18 14:50:00,22.78,22.81,22.75,22.78,344400.0,20.6513,20.6785,20.6241,20.6513,344400.0
2011-11-18 15:00:00,22.77,22.81,22.75,22.78,322400.0,20.6422,20.6785,20.6241,20.6513,322400.0
2011-11-18 15:10:00,22.78,22.79,22.72,22.75,296000.0,20.6513,20.6604,20.5969,20.6241,296000.0
2011-11-18 15:20:00,22.75,22.76,22.71,22.72,267200.0,20.6241,20.6332,20.5878,20.5969,267200.0
2011-11-18 15:30:00,22.72,22.75,22.7,22.71,369600.0,20.5969,20.6241,20.5788,20.5878,369600.0
2011-11-18 15:40:00,22.7,22.72,22.67,22.7,640800.0,20.5788,20.5969,20.5516,20.5788,640800.0
2011-11-18 15:50:00,22.7,22.73,22.68,22.7,948000.0,20.5788,20.606,20.5606,20.5788,948000.0
2011-11-21 09:30:00,22.42,22.49,22.28,22.45,923200.0,20.3249,20.3884,20.198,20.3521,923200.0
2011-11-21 09:40:00,22.45,22.61,22.41,22.58,554800.0,20.3521,20.4972,20.3159,20.47,554800.0
2011-11-21 09:50:00,22.58,22.59,22.48,22.49,265200.0,20.47,20.479,20.3793,20.3884,265200.0
2011-11-21 10:00:00,22.49,22.53,22.45,22.5,442000.0,20.3884,20.4246,20.3521,20.3975,442000.0
2011-11-21 10:10:00,22.5,22.58,22.5,22.56,443600.0,20.3975,20.47,20.3975,20.4518,443600.0
2011-11-21 10:20:00,22.56,22.62,22.53,22.55,322000.0,20.4518,20.5062,20.4246,20.4428,322000.0
2011-11-21 10:30:00,22.54,22.61,22.52,22.59,354400.0,20.4337,20.4972,20.4156,20.479,354400.0
2011-11-21 10:40:00,22.59,22.66,22.54,22.58,492000.0,20.479,20.5425,20.4337,20.47,492000.0
2011-11-21 10:50:00,22.59,22.62,22.56,22.58,333200.0,20.479,20.5062,20.4518,20.47,333200.0
2011-11-21 11:00:00,22.57,22.61,22.53,22.6,278000.0,20.4609,20.4972,20.4246,20.4881,278000.0
2011-11-21 11:10:00,22.6,22.68,22.59,22.68,286400.0,20.4881,20.5606,20.479,20.5606,286400.0
2011-11-21 11:20:00,22.67,22.78,22.63,22.76,535200.0,20.5516,20.6513,20.5153,20.6332,535200.0
2011-11-21 11:30:00,22.76,22.83,22.68,22.69,720800.0,20.6332,20.6966,20.5606,20.5697,720800.0
2011-11-21 11:40:00,22.67,22.7,22.63,22.68,416400.0,20.5516,20.5788,20.5153,20.5606,416400.0
2011-11-21 11:50:00,22.68,22.7,22.63,22.68,172400.0,20.5606,20.5788,20.5153,20.5606,172400.0
2011-11-21 12:00:00,22.67,22.68,22.61,22.62,162800.0,20.5516,20.5606,20.4972,20.5062,162800.0
2011-11-21 12:10:00,22.62,22.68,22.61,22.63,208400.0,20.5062,20.5606,20.4972,20.5153,208400.0
2011-11-21 12:20:00,22.63,22.66,22.59,22.59,182800.0,20.5153,20.5425,20.479,20.479,182800.0
2011-11-21 12:30:00,22.59,22.63,22.57,22.62,253200.0,20.479,20.5153,20.4609,20.5062,253200.0
2011-11-21 12:40:00,22.62,22.67,22.61,22.64,260400.0,20.5062,20.5516,20.4972,20.5244,260400.0
2011-11-21 12:50:00,22.63,22.65,22.61,22.61,116400.0,20.5153,20.5334,20.4972,20.4972,116400.0
2011-11-21 13:00:00,22.61,22.68,22.6,22.67,204000.0,20.4972,20.5606,20.4881,20.5516,204000.0
2011-11-21 13:10:00,22.68,22.71,22.64,22.71,160000.0,20.5606,20.5878,20.5244,20.5878,160000.0
2011-11-21 13:20:00,22.7,22.72,22.68,22.71,222000.0,20.5788,20.5969,20.5606,20.5878,222000.0
2011-11-21 13:30:00,22.71,22.71,22.67,22.68,109600.0,20.5878,20.5878,20.5516,20.5606,109600.0
2011-11-21 13:40:00,22.67,22.68,22.64,22.67,160000.0,20.5516,20.5606,20.5244,20.5516,160000.0
2011-11-21 13:50:00,22.67,22.69,22.61,22.62,164000.0,20.5516,20.5697,20.4972,20.5062,164000.0
2011-11-21 14:00:00,22.62,22.67,22.61,22.67,201600.0,20.5062,20.5516,20.4972,20.5516,201600.0
2011-11-21 14:10:00,22.67,22.86,22.67,22.81,501600.0,20.5516,20.7238,20.5516,20.6785,501600.0
2011-11-21 14:20:00,22.82,22.84,22.77,22.83,295600.0,20.6875,20.7057,20.6422,20.6966,295600.0
2011-11-21 14:30:00,22.83,22.9,22.81,22.85,445600.0,20.6966,20.7601,20.6785,20.7147,445600.0
2011-11-21 14:40:00,22.85,22.97,22.83,22.86,328000.0,20.7147,20.8235,20.6966,20.7238,328000.0
2011-11-21 14:50:00,22.85,22.9,22.78,22.79,325200.0,20.7147,20.7601,20.6513,20.6604,325200.0
2011-11-21 15:00:00,22.78,22.81,22.72,22.75,295200.0,20.6513,20.6785,20.5969,20.6241,295200.0
2011-11-21 15:10:00,22.75,22.8,22.74,22.8,302000.0,20.6241,20.6694,20.615,20.6694,302000.0
2011-11-21 15:20:00,22.79,22.91,22.79,22.88,297600.0,20.6604,20.7691,20.6604,20.7419,297600.0
2011-11-21 15:30:00,22.88,22.92,22.84,22.9,301200.0,20.7419,20.7782,20.7057,20.7601,301200.0
2011-11-21 15:40:00,22.9,22.96,22.87,22.96,588400.0,20.7601,20.8145,20.7329,20.8145,588400.0
2011-11-21 15:50:00,22.96,22.97,22.8,22.81,1608000.0,20.8145,20.8235,20.6694,20.6785,1608000.0
2011-11-22 09:30:00,22.74,23.0,22.66,22.99,672800.0,20.615,20.8507,20.5425,20.8417,672800.0
2011-11-22 09:40:00,22.98,23.05,22.86,22.92,828400.0,20.8326,20.8961,20.7238,20.7782,828400.0
2011-11-22 09:50:00,22.91,22.93,22.88,22.89,431200.0,20.7691,20.7873,20.7419,20.751,431200.0
2011-11-22 10:00:00,22.89,22.9,22.82,22.86,376400.0,20.751,20.7601,20.6875,20.7238,376400.0
2011-11-22 10:10:00,22.86,22.88,22.8,22.86,161600.0,20.7238,20.7419,20.6694,20.7238,161600.0
2011-11-22 10:20:00,22.85,22.89,22.82,22.88,350400.0,20.7147,20.751,20.6875,20.7419,350400.0
2011-11-22 10:30:00,22.88,22.89,22.78,22.8,246400.0,20.7419,20.751,20.6513,20.6694,246400.0
2011-11-22 10:40:00,22.81,22.9,22.79,22.9,637200.0,20.6785,20.7601,20.6604,20.7601,637200.0
2011-11-22 10:50:00,22.9,22.97,22.79,22.81,1118400.0,20.7601,20.8235,20.6604,20.6785,1118400.0
2011-11-22 11:00:00,22.81,22.93,22.77,22.92,356400.0,20.6785,20.7873,20.6422,20.7782,356400.0
2011-11-22 11:10:00,22.93,22.96,22.85,22.93,475200.0,20.7873,20.8145,20.7147,20.7873,475200.0
2011-11-22 11:20:00,22.92,22.93,22.81,22.89,196800.0,20.7782,20.7873,20.6785,20.751,196800.0
2011-11-22 11:30:00,22.89,22.9,22.81,22.81,153600.0,20.751,20.7601,20.6785,20.6785,153600.0
2011-11-22 11:40:00,22.81,22.81,22.75,22.76,143200.0,20.6785,20.6785,20.6241,20.6332,143200.0
2011-11-22 11:50:00,22.76,22.81,22.75,22.81,222400.0,20.6332,20.6785,20.6241,20.6785,222400.0
2011-11-22 12:00:00,22.81,23.05,22.81,23.03,682400.0,20.6785,20.8961,20.6785,20.8779,682400.0
2011-11-22 12:10:00,23.02,23.03,22.93,22.94,338400.0,20.8689,20.8779,20.7873,20.7963,338400.0
2011-11-22 12:20:00,22.94,22.95,22.89,22.94,291200.0,20.7963,20.8054,20.751,20.7963,291200.0
2011-11-22 12:30:00,22.93,22.97,22.91,22.93,117200.0,20.7873,20.8235,20.7691,20.7873,117200.0
2011-11-22 12:40:00,22.93,22.99,22.93,22.99,176400.0,20.7873,20.8417,20.7873,20.8417,176400.0
2011-11-22 12:50:00,22.99,23.01,22.96,22.98,226400.0,20.8417,20.8598,20.8145,20.8326,226400.0
2011-11-22 13:00:00,22.98,22.99,22.9,22.91,219200.0,20.8326,20.8417,20.7601,20.7691,219200.0
2011-11-22 13:10:00,22.91,22.99,22.9,22.97,400000.0,20.7691,20.8417,20.7601,20.8235,400000.0
2011-11-22 13:20:00,22.97,22.99,22.93,22.93,154000.0,20.8235,20.8417,20.7873,20.7873,154000.0
2011-11-22 13:30:00,22.93,22.94,22.87,22.88,212400.0,20.7873,20.7963,20.7329,20.7419,212400.0
2011-11-22 13:40:00,22.88,22.88,22.83,22.83,225600.0,20.7419,20.7419,20.6966,20.6966,225600.0
2011-11-22 13:50:00,22.83,22.83,22.77,22.79,133200.0,20.6966,20.6966,20.6422,20.6604,133200.0
2011-11-22 14:00:00,22.79,22.82,22.79,22.79,138400.0,20.6604,20.6875,20.6604,20.6604,138400.0
2011-11-22 14:10:00,22.78,22.83,22.76,22.82,196400.0,20.6513,20.6966,20.6332,20.6875,196400.0
2011-11-22 14:20:00,22.82,22.83,22.76,22.78,131200.0,20.6875,20.6966,20.6332,20.6513,131200.0
2011-11-22 14:30:00,22.78,22.79,22.76,22.77,139600.0,20.6513,20.6604,20.6332,20.6422,139600.0
2011-11-22 14:40:00,22.77,22.8,22.76,22.76,174800.0,20.6422,20.6694,20.6332,20.6332,174800.0
2011-11-22 14:50:00,22.76,22.77,22.75,22.77,227600.0,20.6332,20.6422,20.6241,20.6422,227600.0
2011-11-22 15:00:00,22.76,22.78,22.73,22.75,255600.0,20.6332,20.6513,20.606,20.6241,255600.0
2011-11-22 15:10:00,22.74,22.75,22.7,22.73,149200.0,20.615,20.6241,20.5788,20.606,149200.0
2011-11-22 15:20:00,22.73,22.78,22.71,22.76,226000.0,20.606,20.6513,20.5878,20.6332,226000.0
2011-11-22 15:30:00,22.76,22.79,22.72,22.72,255200.0,20.6332,20.6604,20.5969,20.5969,255200.0
2011-11-22 15:40:00,22.72,22.76,22.7,22.73,307600.0,20.5969,20.6332,20.5788,20.606,307600.0
2011-11-22 15:50:00,22.73,22.78,22.7,22.72,748000.0,20.606,20.6513,20.5788,20.5969,748000.0
2011-11-23 09:30:00,22.59,22.94,22.56,22.68,1102000.0,20.479,20.7963,20.4518,20.5606,1102000.0
2011-11-23 09:40:00,22.68,22.68,22.59,22.65,334000.0,20.5606,20.5606,20.479,20.5334,334000.0
2011-11-23 09:50:00,22.65,22.68,22.6,22.61,307600.0,20.5334,20.5606,20.4881,20.4972,307600.0
2011-11-23 10:00:00,22.61,22.68,22.6,22.68,221200.0,20.4972,20.5606,20.4881,20.5606,221200.0
2011-11-23 10:10:00,22.68,22.69,22.59,22.62,533600.0,20.5606,20.5697,20.479,20.5062,533600.0
2011-11-23 10:20:00,22.61,22.63,22.58,22.62,191200.0,20.4972,20.5153,20.47,20.5062,191200.0
2011-11-23 10:30:00,22.62,22.63,22.57,22.57,212000.0,20.5062,20.5153,20.4609,20.4609,212000.0
2011-11-23 10:40:00,22.58,22.61,22.54,22.59,439200.0,20.47,20.4972,20.4337,20.479,439200.0
2011-11-23 10:50:00,22.59,22.64,22.58,22.64,214400.0,20.479,20.5244,20.47,20.5244,214400.0
2011-11-23 11:00:00,22.63,22.66,22.6,22.61,178800.0,20.5153,20.5425,20.4881,20.4972,178800.0
2011-11-23 11:10:00,22.61,22.66,22.6,22.65,313600.0,20.4972,20.5425,20.4881,20.5334,313600.0
2011-11-23 11:20:00,22.64,22.66,22.62,22.65,223200.0,20.5244,20.5425,20.5062,20.5334,223200.0
2011-11-23 11:30:00,22.65,22.7,22.62,22.7,444000.0,20.5334,20.5788,20.5062,20.5788,444000.0
2011-11-23 11:40:00,22.69,22.7,22.63,22.63,148400.0,20.5697,20.5788,20.5153,20.5153,148400.0
2011-11-23 11:50:00,22.64,22.65,22.6,22.61,141600.0,20.5244,20.5334,20.4881,20.4972,141600.0
2011-11-23 12:00:00,22.61,22.64,22.61,22.62,232000.0,20.4972,20.5244,20.4972,20.5062,232000.0
2011-11-23 12:10:00,22.62,22.63,22.58,22.59,602000.0,20.5062,20.5153,20.47,20.479,602000.0
2011-11-23 12:20:00,22.59,22.6,22.56,22.56,210400.0,20.479,20.4881,20.4518,20.4518,210400.0
2011-11-23 12:30:00,22.56,22.58,22.56,22.56,212000.0,20.4518,20.47,20.4518,20.4518,212000.0
2011-11-23 12:40:00,22.56,22.6,22.56,22.58,180800.0,20.4518,20.4881,20.4518,20.47,180800.0
2011-11-23 12:50:00,22.58,22.65,22.57,22.62,552400.0,20.47,20.5334,20.4609,20.5062,552400.0
2011-11-23 13:00:00,22.61,22.63,22.6,22.61,227600.0,20.4972,20.5153,20.4881,20.4972,227600.0
2011-11-23 13:10:00,22.61,22.62,22.53,22.53,265200.0,20.4972,20.5062,20.4246,20.4246,265200.0
2011-11-23 13:20:00,22.53,22.54,22.5,22.5,356400.0,20.4246,20.4337,20.3975,20.3975,356400.0
2011-11-23 13:30:00,22.5,22.53,22.48,22.5,427200.0,20.3975,20.4246,20.3793,20.3975,427200.0
2011-11-23 13:40:00,22.5,22.51,22.48,22.5,290400.0,20.3975,20.4065,20.3793,20.3975,290400.0
2011-11-23 13:50:00,22.49,22.52,22.47,22.51,420400.0,20.3884,20.4156,20.3703,20.4065,420400.0
2011-11-23 14:00:00,22.5,22.53,22.5,22.51,163600.0,20.3975,20.4246,20.3975,20.4065,163600.0
2011-11-23 14:10:00,22.51,22.51,22.48,22.48,2339600.0,20.4065,20.4065,20.3793,20.3793,2339600.0
2011-11-23 14:20:00,22.48,22.49,22.41,22.43,556800.0,20.3793,20.3884,20.3159,20.334,556800.0
2011-11-23 14:30:00,22.43,22.49,22.42,22.49,1157200.0,20.334,20.3884,20.3249,20.3884,1157200.0
2011-11-23 14:40:00,22.49,22.53,22.48,22.53,231600.0,20.3884,20.4246,20.3793,20.4246,231600.0
2011-11-23 14:50:00,22.53,22.53,22.46,22.47,328800.0,20.4246,20.4246,20.3612,20.3703,328800.0
2011-11-23 15:00:00,22.47,22.52,22.44,22.5,731200.0,20.3703,20.4156,20.3431,20.3975,731200.0
2011-11-23 15:10:00,22.5,22.55,22.46,22.47,695600.0,20.3975,20.4428,20.3612,20.3703,695600.0
2011-11-23 15:20:00,22.47,22.48,22.38,22.39,716800.0,20.3703,20.3793,20.2887,20.2977,716800.0
2011-11-23 15:30:00,22.4,22.46,22.38,22.42,929600.0,20.3068,20.3612,20.2887,20.3249,929600.0
2011-11-23 15:40:00,22.41,22.48,22.41,22.47,1220400.0,20.3159,20.3793,20.3159,20.3703,1220400.0
2011-11-23 15:50:00,22.47,22.5,22.3,22.33,1602800.0,20.3703,20.3975,20.2161,20.2433,1602800.0
2011-11-25 09:30:00,22.26,22.6,22.23,22.54,592800.0,20.1799,20.4881,20.1527,20.4337,592800.0
2011-11-25 09:40:00,22.54,22.56,22.48,22.49,254000.0,20.4337,20.4518,20.3793,20.3884,254000.0
2011-11-25 09:50:00,22.5,22.52,22.48,22.5,183200.0,20.3975,20.4156,20.3793,20.3975,183200.0
2011-11-25 10:00:00,22.5,22.51,22.46,22.49,313600.0,20.3975,20.4065,20.3612,20.3884,313600.0
2011-11-25 10:10:00,22.49,22.56,22.45,22.56,203600.0,20.3884,20.4518,20.3521,20.4518,203600.0
2011-11-25 10:20:00,22.55,22.55,22.44,22.45,165200.0,20.4428,20.4428,20.3431,20.3521,165200.0
2011-11-25 10:30:00,22.45,22.48,22.45,22.45,124400.0,20.3521,20.3793,20.3521,20.3521,124400.0
2011-11-25 10:40:00,22.45,22.51,22.45,22.47,268400.0,20.3521,20.4065,20.3521,20.3703,268400.0
2011-11-25 10:50:00,22.47,22.49,22.44,22.45,307600.0,20.3703,20.3884,20.3431,20.3521,307600.0
2011-11-25 11:00:00,22.44,22.48,22.44,22.47,175600.0,20.3431,20.3793,20.3431,20.3703,175600.0
2011-11-25 11:10:00,22.47,22.48,22.39,22.42,138800.0,20.3703,20.3793,20.2977,20.3249,138800.0
2011-11-25 11:20:00,22.43,22.45,22.39,22.39,170400.0,20.334,20.3521,20.2977,20.2977,170400.0
2011-11-25 11:30:00,22.38,22.45,22.38,22.43,239600.0,20.2887,20.3521,20.2887,20.334,239600.0
2011-11-25 11:40:00,22.42,22.45,22.4,22.42,426800.0,20.3249,20.3521,20.3068,20.3249,426800.0
2011-11-25 11:50:00,22.43,22.43,22.33,22.35,316000.0,20.334,20.334,20.2433,20.2615,316000.0
2011-11-25 12:00:00,22.34,22.34,22.25,22.25,204800.0,20.2524,20.2524,20.1708,20.1708,204800.0
2011-11-25 12:10:00,22.26,22.28,22.2,22.23,245200.0,20.1799,20.198,20.1255,20.1527,245200.0
2011-11-25 12:20:00,22.23,22.27,22.2,22.27,292400.0,20.1527,20.1889,20.1255,20.1889,292400.0
2011-11-25 12:30:00,22.27,22.33,22.23,22.3,380000.0,20.1889,20.2433,20.1527,20.2161,380000.0
2011-11-25 12:40:00,22.3,22.36,22.22,22.36,456000.0,20.2161,20.2705,20.1436,20.2705,456000.0
2011-11-25 12:50:00,22.36,22.36,22.28,22.29,674400.0,20.2705,20.2705,20.198,20.2071,674400.0
2011-11-28 09:30:00,22.92,22.97,22.78,22.92,776800.0,20.7782,20.8235,20.6513,20.7782,776800.0
2011-11-28 09:40:00,22.91,22.96,22.88,22.89,411200.0,20.7691,20.8145,20.7419,20.751,411200.0
2011-11-28 09:50:00,22.9,23.02,22.87,23.02,488000.0,20.7601,20.8689,20.7329,20.8689,488000.0
2011-11-28 10:00:00,23.0,23.06,22.96,22.99,364000.0,20.8507,20.9051,20.8145,20.8417,364000.0
2011-11-28 10:10:00,22.99,23.02,22.95,23.01,232400.0,20.8417,20.8689,20.8054,20.8598,232400.0
2011-11-28 10:20:00,23.01,23.04,22.97,23.02,546800.0,20.8598,20.887,20.8235,20.8689,546800.0
2011-11-28 10:30:00,23.03,23.11,23.03,23.07,367600.0,20.8779,20.9504,20.8779,20.9142,367600.0
2011-11-28 10:40:00,23.06,23.16,23.06,23.15,264800.0,20.9051,20.9958,20.9051,20.9867,264800.0
2011-11-28 10:50:00,23.15,23.16,23.09,23.12,110000.0,20.9867,20.9958,20.9323,20.9595,110000.0
2011-11-28 11:00:00,23.12,23.16,23.1,23.13,215600.0,20.9595,20.9958,20.9414,20.9686,215600.0
2011-11-28 11:10:00,23.13,23.14,23.08,23.11,101600.0,20.9686,20.9776,20.9233,20.9504,101600.0
2011-11-28 11:20:00,23.12,23.2,23.11,23.2,225600.0,20.9595,21.032,20.9504,21.032,225600.0
2011-11-28 11:30:00,23.2,23.21,23.17,23.21,231600.0,21.032,21.0411,21.0048,21.0411,231600.0
2011-11-28 11:40:00,23.2,23.25,23.19,23.2,263600.0,21.032,21.0774,21.023,21.032,263600.0
2011-11-28 11:50:00,23.19,23.24,23.18,23.22,107600.0,21.023,21.0683,21.0139,21.0502,107600.0
2011-11-28 12:00:00,23.22,23.23,23.2,23.21,111600.0,21.0502,21.0592,21.032,21.0411,111600.0
2011-11-28 12:10:00,23.2,23.25,23.2,23.24,136000.0,21.032,21.0774,21.032,21.0683,136000.0
2011-11-28 12:20:00,23.23,23.25,23.22,23.23,143600.0,21.0592,21.0774,21.0502,21.0592,143600.0
2011-11-28 12:30:00,23.23,23.24,23.2,23.23,276400.0,21.0592,21.0683,21.032,21.0592,276400.0
2011-11-28 12:40:00,23.24,23.26,23.23,23.26,269600.0,21.0683,21.0864,21.0592,21.0864,269600.0
2011-11-28 12:50:00,23.26,23.3,23.26,23.3,261200.0,21.0864,21.1227,21.0864,21.1227,261200.0
2011-11-28 13:00:00,23.29,23.33,23.27,23.33,297200.0,21.1136,21.1499,21.0955,21.1499,297200.0
2011-11-28 13:10:00,23.33,23.38,23.31,23.36,272000.0,21.1499,21.1952,21.1318,21.1771,272000.0
2011-11-28 13:20:00,23.37,23.43,23.36,23.43,254800.0,21.1862,21.2405,21.1771,21.2405,254800.0
2011-11-28 13:30:00,23.43,23.44,23.31,23.32,262000.0,21.2405,21.2496,21.1318,21.1408,262000.0
2011-11-28 13:40:00,23.32,23.36,23.32,23.36,137200.0,21.1408,21.1771,21.1408,21.1771,137200.0
2011-11-28 13:50:00,23.36,23.38,23.25,23.25,236400.0,21.1771,21.1952,21.0774,21.0774,236400.0
2011-11-28 14:00:00,23.25,23.29,23.23,23.27,183200.0,21.0774,21.1136,21.0592,21.0955,183200.0
2011-11-28 14:10:00,23.28,23.34,23.28,23.34,242800.0,21.1046,21.159,21.1046,21.159,242800.0
2011-11-28 14:20:00,23.34,23.35,23.31,23.35,257600.0,21.159,21.168,21.1318,21.168,257600.0
2011-11-28 14:30:00,23.35,23.36,23.32,23.32,520000.0,21.168,21.1771,21.1408,21.1408,520000.0
2011-11-28 14:40:00,23.32,23.33,23.25,23.25,316000.0,21.1408,21.1499,21.0774,21.0774,316000.0
2011-11-28 14:50:00,23.25,23.29,23.23,23.28,241200.0,21.0774,21.1136,21.0592,21.1046,241200.0
2011-11-28 15:00:00,23.28,23.31,23.18,23.19,295200.0,21.1046,21.1318,21.0139,21.023,295200.0
2011-11-28 15:10:00,23.19,23.26,23.19,23.26,303600.0,21.023,21.0864,21.023,21.0864,303600.0
2011-11-28 15:20:00,23.27,23.28,23.23,23.25,232000.0,21.0955,21.1046,21.0592,21.0774,232000.0
2011-11-28 15:30:00,23.25,23.31,23.24,23.27,429600.0,21.0774,21.1318,21.0683,21.0955,429600.0
2011-11-28 15:40:00,23.27,23.28,23.19,23.24,576800.0,21.0955,21.1046,21.023,21.0683,576800.0
2011-11-28 15:50:00,23.24,23.39,23.23,23.39,1697200.0,21.0683,21.2043,21.0592,21.2043,1697200.0
2011-11-29 09:30:00,23.38,23.38,23.14,23.33,490800.0,21.1952,21.1952,20.9776,21.1499,490800.0
2011-11-29 09:40:00,23.33,23.38,23.25,23.35,604800.0,21.1499,21.1952,21.0774,21.168,604800.0
2011-11-29 09:50:00,23.34,23.37,23.25,23.28,680800.0,21.159,21.1862,21.0774,21.1046,680800.0
2011-11-29 10:00:00,23.28,23.38,23.21,23.28,824800.0,21.1046,21.1952,21.0411,21.1046,824800.0
2011-11-29 10:10:00,23.28,23.33,23.24,23.28,481600.0,21.1046,21.1499,21.0683,21.1046,481600.0
2011-11-29 10:20:00,23.29,23.31,23.23,23.26,367600.0,21.1136,21.1318,21.0592,21.0864,367600.0
2011-11-29 10:30:00,23.26,23.3,23.24,23.26,512800.0,21.0864,21.1227,21.0683,21.0864,512800.0
2011-11-29 10:40:00,23.27,23.3,23.23,23.26,501200.0,21.0955,21.1227,21.0592,21.0864,501200.0
2011-11-29 10:50:00,23.27,23.27,23.21,23.24,254000.0,21.0955,21.0955,21.0411,21.0683,254000.0
2011-11-29 11:00:00,23.23,23.24,23.17,23.18,173600.0,21.0592,21.0683,21.0048,21.0139,173600.0
2011-11-29 11:10:00,23.18,23.21,23.15,23.21,268800.0,21.0139,21.0411,20.9867,21.0411,268800.0
2011-11-29 11:20:00,23.21,23.24,23.21,23.21,159200.0,21.0411,21.0683,21.0411,21.0411,159200.0
2011-11-29 11:30:00,23.22,23.24,23.18,23.23,330000.0,21.0502,21.0683,21.0139,21.0592,330000.0
2011-11-29 11:40:00,23.22,23.25,23.19,23.24,324400.0,21.0502,21.0774,21.023,21.0683,324400.0
2011-11-29 11:50:00,23.24,23.25,23.22,23.24,360000.0,21.0683,21.0774,21.0502,21.0683,360000.0
2011-11-29 12:00:00,23.24,23.25,23.21,23.23,539600.0,21.0683,21.0774,21.0411,21.0592,539600.0
2011-11-29 12:10:00,23.23,23.24,23.2,23.22,299200.0,21.0592,21.0683,21.032,21.0502,299200.0
2011-11-29 12:20:00,23.22,23.23,23.2,23.23,502400.0,21.0502,21.0592,21.032,21.0592,502400.0
2011-11-29 12:30:00,23.23,23.24,23.21,23.23,614400.0,21.0592,21.0683,21.0411,21.0592,614400.0
2011-11-29 12:40:00,23.23,23.25,23.22,23.25,264800.0,21.0592,21.0774,21.0502,21.0774,264800.0
2011-11-29 12:50:00,23.24,23.27,23.24,23.27,251600.0,21.0683,21.0955,21.0683,21.0955,251600.0
2011-11-29 13:00:00,23.26,23.26,23.23,23.24,300000.0,21.0864,21.0864,21.0592,21.0683,300000.0
2011-11-29 13:10:00,23.24,23.26,23.24,23.25,197200.0,21.0683,21.0864,21.0683,21.0774,197200.0
2011-11-29 13:20:00,23.24,23.3,23.24,23.27,208400.0,21.0683,21.1227,21.0683,21.0955,208400.0
2011-11-29 13:30:00,23.27,23.3,23.24,23.3,172800.0,21.0955,21.1227,21.0683,21.1227,172800.0
2011-11-29 13:40:00,23.3,23.31,23.25,23.25,163600.0,21.1227,21.1318,21.0774,21.0774,163600.0
2011-11-29 13:50:00,23.25,23.26,23.2,23.25,322400.0,21.0774,21.0864,21.032,21.0774,322400.0
2011-11-29 14:00:00,23.25,23.27,23.23,23.23,339200.0,21.0774,21.0955,21.0592,21.0592,339200.0
2011-11-29 14:10:00,23.23,23.25,23.23,23.25,146800.0,21.0592,21.0774,21.0592,21.0774,146800.0
2011-11-29 14:20:00,23.25,23.25,23.22,23.24,116400.0,21.0774,21.0774,21.0502,21.0683,116400.0
2011-11-29 14:30:00,23.24,23.26,23.23,23.25,173600.0,21.0683,21.0864,21.0592,21.0774,173600.0
2011-11-29 14:40:00,23.26,23.3,23.25,23.25,220800.0,21.0864,21.1227,21.0774,21.0774,220800.0
2011-11-29 14:50:00,23.25,23.29,23.22,23.27,128000.0,21.0774,21.1136,21.0502,21.0955,128000.0
2011-11-29 15:00:00,23.27,23.3,23.25,23.25,175600.0,21.0955,21.1227,21.0774,21.0774,175600.0
2011-11-29 15:10:00,23.25,23.32,23.25,23.31,279200.0,21.0774,21.1408,21.0774,21.1318,279200.0
2011-11-29 15:20:00,23.32,23.33,23.28,23.29,132400.0,21.1408,21.1499,21.1046,21.1136,132400.0
2011-11-29 15:30:00,23.3,23.34,23.25,23.27,236800.0,21.1227,21.159,21.0774,21.0955,236800.0
2011-11-29 15:40:00,23.27,23.31,23.25,23.29,319600.0,21.0955,21.1318,21.0774,21.1136,319600.0
2011-11-29 15:50:00,23.29,23.29,23.21,23.24,677600.0,21.1136,21.1136,21.0411,21.0683,677600.0
2011-11-30 09:30:00,23.7,23.77,23.66,23.72,774000.0,21.4853,21.5488,21.4491,21.5034,774000.0
2011-11-30 09:40:00,23.72,23.78,23.71,23.75,905200.0,21.5034,21.5578,21.4944,21.5306,905200.0
2011-11-30 09:50:00,23.76,23.81,23.71,23.79,496000.0,21.5397,21.585,21.4944,21.5669,496000.0
2011-11-30 10:00:00,23.8,23.84,23.78,23.84,574800.0,21.576,21.6122,21.5578,21.6122,574800.0
2011-11-30 10:10:00,23.84,23.88,23.82,23.85,451200.0,21.6122,21.6485,21.5941,21.6213,451200.0
2011-11-30 10:20:00,23.86,23.89,23.81,23.89,614000.0,21.6304,21.6576,21.585,21.6576,614000.0
2011-11-30 10:30:00,23.89,23.92,23.86,23.92,344000.0,21.6576,21.6848,21.6304,21.6848,344000.0
2011-11-30 10:40:00,23.92,23.95,23.88,23.94,565600.0,21.6848,21.712,21.6485,21.7029,565600.0
2011-11-30 10:50:00,23.94,23.97,23.93,23.96,566800.0,21.7029,21.7301,21.6938,21.721,566800.0
2011-11-30 11:00:00,23.95,23.95,23.89,23.91,356400.0,21.712,21.712,21.6576,21.6757,356400.0
2011-11-30 11:10:00,23.9,23.95,23.89,23.95,626400.0,21.6666,21.712,21.6576,21.712,626400.0
2011-11-30 11:20:00,23.95,23.96,23.92,23.96,225600.0,21.712,21.721,21.6848,21.721,225600.0
2011-11-30 11:30:00,23.96,23.98,23.95,23.97,214400.0,21.721,21.7391,21.712,21.7301,214400.0
2011-11-30 11:40:00,23.97,23.99,23.96,23.98,255600.0,21.7301,21.7482,21.721,21.7391,255600.0
2011-11-30 11:50:00,23.98,24.0,23.95,24.0,232400.0,21.7391,21.7573,21.712,21.7573,232400.0
2011-11-30 12:00:00,24.0,24.0,23.97,23.97,173200.0,21.7573,21.7573,21.7301,21.7301,173200.0
2011-11-30 12:10:00,23.98,23.99,23.97,23.98,171200.0,21.7391,21.7482,21.7301,21.7391,171200.0
2011-11-30 12:20:00,23.98,24.0,23.97,24.0,164400.0,21.7391,21.7573,21.7301,21.7573,164400.0
2011-11-30 12:30:00,24.0,24.02,23.99,23.99,569600.0,21.7573,21.7754,21.7482,21.7482,569600.0
2011-11-30 12:40:00,23.99,23.99,23.95,23.98,260000.0,21.7482,21.7482,21.712,21.7391,260000.0
2011-11-30 12:50:00,23.98,24.0,23.97,23.99,124800.0,21.7391,21.7573,21.7301,21.7482,124800.0
2011-11-30 13:00:00,23.99,24.01,23.98,23.98,210400.0,21.7482,21.7663,21.7391,21.7391,210400.0
2011-11-30 13:10:00,23.98,23.99,23.92,23.93,251200.0,21.7391,21.7482,21.6848,21.6938,251200.0
2011-11-30 13:20:00,23.93,23.95,23.93,23.94,143200.0,21.6938,21.712,21.6938,21.7029,143200.0
2011-11-30 13:30:00,23.94,23.96,23.92,23.95,198000.0,21.7029,21.721,21.6848,21.712,198000.0
2011-11-30 13:40:00,23.95,23.98,23.94,23.96,113600.0,21.712,21.7391,21.7029,21.721,113600.0
2011-11-30 13:50:00,23.96,23.97,23.91,23.91,194400.0,21.721,21.7301,21.6757,21.6757,194400.0
2011-11-30 14:00:00,23.92,23.93,23.89,23.9,248400.0,21.6848,21.6938,21.6576,21.6666,248400.0
2011-11-30 14:10:00,23.9,23.9,23.86,23.89,322400.0,21.6666,21.6666,21.6304,21.6576,322400.0
2011-11-30 14:20:00,23.89,23.93,23.89,23.92,409200.0,21.6576,21.6938,21.6576,21.6848,409200.0
2011-11-30 14:30:00,23.93,24.0,23.93,23.99,516800.0,21.6938,21.7573,21.6938,21.7482,516800.0
2011-11-30 14:40:00,23.99,24.05,23.99,24.02,520400.0,21.7482,21.8026,21.7482,21.7754,520400.0
2011-11-30 14:50:00,24.03,24.11,24.03,24.1,477600.0,21.7845,21.857,21.7845,21.8479,477600.0
2011-11-30 15:00:00,24.11,24.11,24.03,24.08,352000.0,21.857,21.857,21.7845,21.8298,352000.0
2011-11-30 15:10:00,24.08,24.12,24.07,24.1,317200.0,21.8298,21.8661,21.8207,21.8479,317200.0
2011-11-30 15:20:00,24.11,24.13,24.08,24.11,291200.0,21.857,21.8751,21.8298,21.857,291200.0
2011-11-30 15:30:00,24.11,24.12,24.07,24.09,573200.0,21.857,21.8661,21.8207,21.8389,573200.0
2011-11-30 15:40:00,24.09,24.17,24.08,24.12,946000.0,21.8389,21.9114,21.8298,21.8661,946000.0
2011-11-30 15:50:00,24.13,24.26,24.12,24.22,2532400.0,21.8751,21.993,21.8661,21.9567,2532400.0
2011-12-01 09:30:00,23.98,24.15,23.94,24.0,1650000.0,21.7391,21.8933,21.7029,21.7573,1650000.0
2011-12-01 09:40:00,24.0,24.25,24.0,24.23,872000.0,21.7573,21.9839,21.7573,21.9658,872000.0
2011-12-01 09:50:00,24.22,24.33,24.21,24.31,506400.0,21.9567,22.0564,21.9477,22.0383,506400.0
2011-12-01 10:00:00,24.32,24.35,24.3,24.34,570800.0,22.0474,22.0746,22.0292,22.0655,570800.0
2011-12-01 10:10:00,24.34,24.35,24.29,24.32,377200.0,22.0655,22.0746,22.0202,22.0474,377200.0
2011-12-01 10:20:00,24.32,24.35,24.31,24.35,319200.0,22.0474,22.0746,22.0383,22.0746,319200.0
2011-12-01 10:30:00,24.35,24.35,24.3,24.31,368400.0,22.0746,22.0746,22.0292,22.0383,368400.0
2011-12-01 10:40:00,24.31,24.34,24.28,24.31,459200.0,22.0383,22.0655,22.0111,22.0383,459200.0
2011-12-01 10:50:00,24.31,24.32,24.28,24.29,266800.0,22.0383,22.0474,22.0111,22.0202,266800.0
2011-12-01 11:00:00,24.29,24.3,24.28,24.28,287200.0,22.0202,22.0292,22.0111,22.0111,287200.0
2011-12-01 11:10:00,24.28,24.28,24.18,24.19,466400.0,22.0111,22.0111,21.9205,21.9295,466400.0
2011-12-01 11:20:00,24.19,24.2,24.13,24.13,336400.0,21.9295,21.9386,21.8751,21.8751,336400.0
2011-12-01 11:30:00,24.13,24.13,24.07,24.12,364000.0,21.8751,21.8751,21.8207,21.8661,364000.0
2011-12-01 11:40:00,24.11,24.14,24.1,24.11,315200.0,21.857,21.8842,21.8479,21.857,315200.0
2011-12-01 11:50:00,24.11,24.17,24.1,24.12,360800.0,21.857,21.9114,21.8479,21.8661,360800.0
2011-12-01 12:00:00,24.13,24.17,24.11,24.16,364000.0,21.8751,21.9114,21.857,21.9023,364000.0
2011-12-01 12:10:00,24.17,24.24,24.16,24.24,212800.0,21.9114,21.9749,21.9023,21.9749,212800.0
2011-12-01 12:20:00,24.24,24.29,24.24,24.28,182400.0,21.9749,22.0202,21.9749,22.0111,182400.0
2011-12-01 12:30:00,24.28,24.31,24.26,24.27,396000.0,22.0111,22.0383,21.993,22.002,396000.0
2011-12-01 12:40:00,24.27,24.28,24.18,24.2,218800.0,22.002,22.0111,21.9205,21.9386,218800.0
2011-12-01 12:50:00,24.2,24.24,24.2,24.2,204400.0,21.9386,21.9749,21.9386,21.9386,204400.0
2011-12-01 13:00:00,24.2,24.24,24.2,24.23,136000.0,21.9386,21.9749,21.9386,21.9658,136000.0
2011-12-01 13:10:00,24.24,24.32,24.24,24.32,204400.0,21.9749,22.0474,21.9749,22.0474,204400.0
2011-12-01 13:20:00,24.32,24.4,24.32,24.39,744400.0,22.0474,22.1199,22.0474,22.1108,744400.0
2011-12-01 13:30:00,24.39,24.41,24.36,24.4,298000.0,22.1108,22.129,22.0836,22.1199,298000.0
2011-12-01 13:40:00,24.4,24.49,24.4,24.49,422400.0,22.1199,22.2015,22.1199,22.2015,422400.0
2011-12-01 13:50:00,24.49,24.56,24.48,24.56,602000.0,22.2015,22.265,22.1924,22.265,602000.0
2011-12-01 14:00:00,24.56,24.57,24.5,24.52,344800.0,22.265,22.274,22.2106,22.2287,344800.0
2011-12-01 14:10:00,24.52,24.53,24.48,24.5,378800.0,22.2287,22.2378,22.1924,22.2106,378800.0
2011-12-01 14:20:00,24.5,24.5,24.48,24.49,166400.0,22.2106,22.2106,22.1924,22.2015,166400.0
2011-12-01 14:30:00,24.49,24.49,24.45,24.49,267200.0,22.2015,22.2015,22.1652,22.2015,267200.0
2011-12-01 14:40:00,24.49,24.51,24.46,24.49,319600.0,22.2015,22.2196,22.1743,22.2015,319600.0
2011-12-01 14:50:00,24.49,24.49,24.44,24.45,313600.0,22.2015,22.2015,22.1562,22.1652,313600.0
2011-12-01 15:00:00,24.44,24.45,24.4,24.4,618000.0,22.1562,22.1652,22.1199,22.1199,618000.0
2011-12-01 15:10:00,24.4,24.43,24.38,24.43,482400.0,22.1199,22.1471,22.1018,22.1471,482400.0
2011-12-01 15:20:00,24.42,24.5,24.4,24.47,649600.0,22.138,22.2106,22.1199,22.1834,649600.0
2011-12-01 15:30:00,24.47,24.48,24.4,24.4,505200.0,22.1834,22.1924,22.1199,22.1199,505200.0
2011-12-01 15:40:00,24.4,24.44,24.4,24.43,795200.0,22.1199,22.1562,22.1199,22.1471,795200.0
2011-12-01 15:50:00,24.43,24.45,24.4,24.44,1521600.0,22.1471,22.1652,22.1199,22.1562,1521600.0
2011-12-02 09:30:00,24.6,24.65,24.5,24.56,515200.0,22.3012,22.3465,22.2106,22.265,515200.0
2011-12-02 09:40:00,24.56,24.61,24.5,24.58,392400.0,22.265,22.3103,22.2106,22.2831,392400.0
2011-12-02 09:50:00,24.58,24.58,24.47,24.5,538000.0,22.2831,22.2831,22.1834,22.2106,538000.0
2011-12-02 10:00:00,24.5,24.57,24.48,24.48,535200.0,22.2106,22.274,22.1924,22.1924,535200.0
2011-12-02 10:10:00,24.48,24.53,24.47,24.51,372000.0,22.1924,22.2378,22.1834,22.2196,372000.0
2011-12-02 10:20:00,24.51,24.54,24.46,24.48,378400.0,22.2196,22.2468,22.1743,22.1924,378400.0
2011-12-02 10:30:00,24.48,24.52,24.44,24.46,324000.0,22.1924,22.2287,22.1562,22.1743,324000.0
2011-12-02 10:40:00,24.46,24.46,24.31,24.35,356000.0,22.1743,22.1743,22.0383,22.0746,356000.0
2011-12-02 10:50:00,24.35,24.36,24.31,24.34,447600.0,22.0746,22.0836,22.0383,22.0655,447600.0
2011-12-02 11:00:00,24.35,24.38,24.24,24.25,502800.0,22.0746,22.1018,21.9749,21.9839,502800.0
2011-12-02 11:10:00,24.25,24.26,24.2,24.25,438400.0,21.9839,21.993,21.9386,21.9839,438400.0
2011-12-02 11:20:00,24.25,24.29,24.23,24.28,249600.0,21.9839,22.0202,21.9658,22.0111,249600.0
2011-12-02 11:30:00,24.28,24.31,24.23,24.26,256000.0,22.0111,22.0383,21.9658,21.993,256000.0
2011-12-02 11:40:00,24.25,24.29,24.23,24.25,400800.0,21.9839,22.0202,21.9658,21.9839,400800.0
2011-12-02 11:50:00,24.25,24.35,24.24,24.35,179600.0,21.9839,22.0746,21.9749,22.0746,179600.0
2011-12-02 12:00:00,24.35,24.36,24.29,24.31,177600.0,22.0746,22.0836,22.0202,22.0383,177600.0
2011-12-02 12:10:00,24.31,24.32,24.28,24.32,168800.0,22.0383,22.0474,22.0111,22.0474,168800.0
2011-12-02 12:20:00,24.32,24.34,24.31,24.32,140000.0,22.0474,22.0655,22.0383,22.0474,140000.0
2011-12-02 12:30:00,24.32,24.34,24.29,24.31,272800.0,22.0474,22.0655,22.0202,22.0383,272800.0
2011-12-02 12:40:00,24.31,24.36,24.31,24.35,101200.0,22.0383,22.0836,22.0383,22.0746,101200.0
2011-12-02 12:50:00,24.36,24.39,24.35,24.35,203200.0,22.0836,22.1108,22.0746,22.0746,203200.0
2011-12-02 13:00:00,24.35,24.37,24.33,24.33,97600.0,22.0746,22.0927,22.0564,22.0564,97600.0
2011-12-02 13:10:00,24.33,24.35,24.31,24.34,88800.0,22.0564,22.0746,22.0383,22.0655,88800.0
2011-12-02 13:20:00,24.34,24.36,24.33,24.33,127200.0,22.0655,22.0836,22.0564,22.0564,127200.0
2011-12-02 13:30:00,24.33,24.33,24.3,24.32,78400.0,22.0564,22.0564,22.0292,22.0474,78400.0
2011-12-02 13:40:00,24.32,24.36,24.29,24.33,224000.0,22.0474,22.0836,22.0202,22.0564,224000.0
2011-12-02 13:50:00,24.32,24.35,24.31,24.32,92000.0,22.0474,22.0746,22.0383,22.0474,92000.0
2011-12-02 14:00:00,24.33,24.33,24.25,24.3,263200.0,22.0564,22.0564,21.9839,22.0292,263200.0
2011-12-02 14:10:00,24.3,24.33,24.29,24.33,187200.0,22.0292,22.0564,22.0202,22.0564,187200.0
2011-12-02 14:20:00,24.33,24.36,24.32,24.36,148800.0,22.0564,22.0836,22.0474,22.0836,148800.0
2011-12-02 14:30:00,24.36,24.38,24.33,24.36,132400.0,22.0836,22.1018,22.0564,22.0836,132400.0
2011-12-02 14:40:00,24.36,24.38,24.36,24.37,112400.0,22.0836,22.1018,22.0836,22.0927,112400.0
2011-12-02 14:50:00,24.37,24.38,24.34,24.35,131200.0,22.0927,22.1018,22.0655,22.0746,131200.0
2011-12-02 15:00:00,24.35,24.38,24.32,24.36,257600.0,22.0746,22.1018,22.0474,22.0836,257600.0
2011-12-02 15:10:00,24.36,24.38,24.34,24.36,256800.0,22.0836,22.1018,22.0655,22.0836,256800.0
2011-12-02 15:20:00,24.35,24.36,24.33,24.35,286000.0,22.0746,22.0836,22.0564,22.0746,286000.0
2011-12-02 15:30:00,24.35,24.36,24.31,24.35,418400.0,22.0746,22.0836,22.0383,22.0746,418400.0
2011-12-02 15:40:00,24.35,24.35,24.25,24.3,566400.0,22.0746,22.0746,21.9839,22.0292,566400.0
2011-12-02 15:50:00,24.29,24.33,24.27,24.29,932000.0,22.0202,22.0564,22.002,22.0202,932000.0
2011-12-05 09:30:00,24.57,24.57,24.34,24.36,484800.0,22.274,22.274,22.0655,22.0836,484800.0
2011-12-05 09:40:00,24.37,24.42,24.3,24.31,570000.0,22.0927,22.138,22.0292,22.0383,570000.0
2011-12-05 09:50:00,24.32,24.39,24.3,24.38,549600.0,22.0474,22.1108,22.0292,22.1018,549600.0
2011-12-05 10:00:00,24.37,24.4,24.33,24.38,480000.0,22.0927,22.1199,22.0564,22.1018,480000.0
2011-12-05 10:10:00,24.38,24.42,24.37,24.39,498800.0,22.1018,22.138,22.0927,22.1108,498800.0
2011-12-05 10:20:00,24.4,24.45,24.38,24.43,315600.0,22.1199,22.1652,22.1018,22.1471,315600.0
2011-12-05 10:30:00,24.43,24.5,24.42,24.46,434000.0,22.1471,22.2106,22.138,22.1743,434000.0
2011-12-05 10:40:00,24.46,24.51,24.46,24.5,288000.0,22.1743,22.2196,22.1743,22.2106,288000.0
2011-12-05 10:50:00,24.5,24.51,24.46,24.46,194800.0,22.2106,22.2196,22.1743,22.1743,194800.0
2011-12-05 11:00:00,24.46,24.47,24.43,24.43,152000.0,22.1743,22.1834,22.1471,22.1471,152000.0
2011-12-05 11:10:00,24.43,24.43,24.4,24.41,140800.0,22.1471,22.1471,22.1199,22.129,140800.0
2011-12-05 11:20:00,24.41,24.41,24.34,24.37,220000.0,22.129,22.129,22.0655,22.0927,220000.0
2011-12-05 11:30:00,24.38,24.4,24.35,24.4,200800.0,22.1018,22.1199,22.0746,22.1199,200800.0
2011-12-05 11:40:00,24.41,24.47,24.4,24.43,322000.0,22.129,22.1834,22.1199,22.1471,322000.0
2011-12-05 11:50:00,24.43,24.44,24.41,24.42,141600.0,22.1471,22.1562,22.129,22.138,141600.0
2011-12-05 12:00:00,24.42,24.46,24.42,24.43,158000.0,22.138,22.1743,22.138,22.1471,158000.0
2011-12-05 12:10:00,24.44,24.45,24.43,24.44,101600.0,22.1562,22.1652,22.1471,22.1562,101600.0
2011-12-05 12:20:00,24.44,24.45,24.42,24.42,136800.0,22.1562,22.1652,22.138,22.138,136800.0
2011-12-05 12:30:00,24.42,24.44,24.41,24.41,132400.0,22.138,22.1562,22.129,22.129,132400.0
2011-12-05 12:40:00,24.41,24.43,24.4,24.42,104800.0,22.129,22.1471,22.1199,22.138,104800.0
2011-12-05 12:50:00,24.42,24.45,24.41,24.43,156000.0,22.138,22.1652,22.129,22.1471,156000.0
2011-12-05 13:00:00,24.43,24.45,24.42,24.43,90400.0,22.1471,22.1652,22.138,22.1471,90400.0
2011-12-05 13:10:00,24.43,24.43,24.39,24.39,90800.0,22.1471,22.1471,22.1108,22.1108,90800.0
2011-12-05 13:20:00,24.4,24.4,24.35,24.35,228400.0,22.1199,22.1199,22.0746,22.0746,228400.0
2011-12-05 13:30:00,24.35,24.38,24.33,24.36,252400.0,22.0746,22.1018,22.0564,22.0836,252400.0
2011-12-05 13:40:00,24.36,24.36,24.21,24.22,752000.0,22.0836,22.0836,21.9477,21.9567,752000.0
2011-12-05 13:50:00,24.21,24.26,24.2,24.21,341600.0,21.9477,21.993,21.9386,21.9477,341600.0
2011-12-05 14:00:00,24.21,24.22,24.12,24.17,294800.0,21.9477,21.9567,21.8661,21.9114,294800.0
2011-12-05 14:10:00,24.17,24.19,24.13,24.17,279600.0,21.9114,21.9295,21.8751,21.9114,279600.0
2011-12-05 14:20:00,24.17,24.17,24.11,24.16,207600.0,21.9114,21.9114,21.857,21.9023,207600.0
2011-12-05 14:30:00,24.16,24.17,24.13,24.16,286800.0,21.9023,21.9114,21.8751,21.9023,286800.0
2011-12-05 14:40:00,24.16,24.16,24.09,24.13,469200.0,21.9023,21.9023,21.8389,21.8751,469200.0
2011-12-05 14:50:00,24.13,24.15,24.11,24.13,311600.0,21.8751,21.8933,21.857,21.8751,311600.0
2011-12-05 15:00:00,24.13,24.16,24.0,24.01,924400.0,21.8751,21.9023,21.7573,21.7663,924400.0
2011-12-05 15:10:00,24.02,24.03,23.86,23.87,941600.0,21.7754,21.7845,21.6304,21.6394,941600.0
2011-12-05 15:20:00,23.87,23.96,23.8,23.83,1026800.0,21.6394,21.721,21.576,21.6032,1026800.0
2011-12-05 15:30:00,23.84,23.94,23.83,23.88,774000.0,21.6122,21.7029,21.6032,21.6485,774000.0
2011-12-05 15:40:00,23.89,23.99,23.86,23.97,1038000.0,21.6576,21.7482,21.6304,21.7301,1038000.0
2011-12-05 15:50:00,23.97,24.02,23.93,24.02,1490000.0,21.7301,21.7754,21.6938,21.7754,1490000.0
2011-12-06 09:30:00,24.05,24.06,23.88,23.92,509200.0,21.8026,21.8117,21.6485,21.6848,509200.0
2011-12-06 09:40:00,23.93,24.05,23.91,23.95,372800.0,21.6938,21.8026,21.6757,21.712,372800.0
2011-12-06 09:50:00,23.95,23.99,23.91,23.92,305200.0,21.712,21.7482,21.6757,21.6848,305200.0
2011-12-06 10:00:00,23.92,23.94,23.88,23.89,403600.0,21.6848,21.7029,21.6485,21.6576,403600.0
2011-12-06 10:10:00,23.88,23.88,23.81,23.83,476800.0,21.6485,21.6485,21.585,21.6032,476800.0
2011-12-06 10:20:00,23.83,23.9,23.8,23.88,348800.0,21.6032,21.6666,21.576,21.6485,348800.0
2011-12-06 10:30:00,23.88,23.93,23.88,23.93,392800.0,21.6485,21.6938,21.6485,21.6938,392800.0
2011-12-06 10:40:00,23.92,23.95,23.9,23.93,278400.0,21.6848,21.712,21.6666,21.6938,278400.0
2011-12-06 10:50:00,23.93,23.95,23.88,23.89,129200.0,21.6938,21.712,21.6485,21.6576,129200.0
2011-12-06 11:00:00,23.89,23.91,23.84,23.86,266800.0,21.6576,21.6757,21.6122,21.6304,266800.0
2011-12-06 11:10:00,23.86,23.88,23.85,23.87,202800.0,21.6304,21.6485,21.6213,21.6394,202800.0
2011-12-06 11:20:00,23.87,23.89,23.85,23.85,228800.0,21.6394,21.6576,21.6213,21.6213,228800.0
2011-12-06 11:30:00,23.85,23.86,23.84,23.84,334400.0,21.6213,21.6304,21.6122,21.6122,334400.0
2011-12-06 11:40:00,23.84,23.85,23.81,23.81,239600.0,21.6122,21.6213,21.585,21.585,239600.0
2011-12-06 11:50:00,23.81,23.87,23.8,23.85,303200.0,21.585,21.6394,21.576,21.6213,303200.0
2011-12-06 12:00:00,23.85,23.85,23.82,23.83,155200.0,21.6213,21.6213,21.5941,21.6032,155200.0
2011-12-06 12:10:00,23.83,23.85,23.83,23.83,190800.0,21.6032,21.6213,21.6032,21.6032,190800.0
2011-12-06 12:20:00,23.83,23.83,23.8,23.81,204800.0,21.6032,21.6032,21.576,21.585,204800.0
2011-12-06 12:30:00,23.81,23.83,23.8,23.82,245200.0,21.585,21.6032,21.576,21.5941,245200.0
2011-12-06 12:40:00,23.82,23.82,23.78,23.79,115200.0,21.5941,21.5941,21.5578,21.5669,115200.0
2011-12-06 12:50:00,23.79,23.81,23.78,23.79,99600.0,21.5669,21.585,21.5578,21.5669,99600.0
2011-12-06 13:00:00,23.79,23.83,23.77,23.83,466000.0,21.5669,21.6032,21.5488,21.6032,466000.0
2011-12-06 13:10:00,23.83,23.85,23.79,23.85,129200.0,21.6032,21.6213,21.5669,21.6213,129200.0
2011-12-06 13:20:00,23.85,23.89,23.83,23.88,271600.0,21.6213,21.6576,21.6032,21.6485,271600.0
2011-12-06 13:30:00,23.88,23.91,23.87,23.91,193200.0,21.6485,21.6757,21.6394,21.6757,193200.0
2011-12-06 13:40:00,23.9,23.91,23.88,23.89,116000.0,21.6666,21.6757,21.6485,21.6576,116000.0
2011-12-06 13:50:00,23.89,23.93,23.89,23.89,230000.0,21.6576,21.6938,21.6576,21.6576,230000.0
2011-12-06 14:00:00,23.89,23.91,23.86,23.9,178400.0,21.6576,21.6757,21.6304,21.6666,178400.0
2011-12-06 14:10:00,23.89,23.93,23.89,23.91,192400.0,21.6576,21.6938,21.6576,21.6757,192400.0
2011-12-06 14:20:00,23.92,23.93,23.89,23.92,174000.0,21.6848,21.6938,21.6576,21.6848,174000.0
2011-12-06 14:30:00,23.92,23.95,23.91,23.93,445200.0,21.6848,21.712,21.6757,21.6938,445200.0
2011-12-06 14:40:00,23.93,23.98,23.92,23.98,545200.0,21.6938,21.7391,21.6848,21.7391,545200.0
2011-12-06 14:50:00,23.97,24.07,23.96,24.03,589600.0,21.7301,21.8207,21.721,21.7845,589600.0
2011-12-06 15:00:00,24.03,24.07,24.01,24.02,336000.0,21.7845,21.8207,21.7663,21.7754,336000.0
2011-12-06 15:10:00,24.02,24.06,24.0,24.0,296800.0,21.7754,21.8117,21.7573,21.7573,296800.0
2011-12-06 15:20:00,24.01,24.04,23.95,23.96,388800.0,21.7663,21.7935,21.712,21.721,388800.0
2011-12-06 15:30:00,23.96,24.0,23.96,23.98,368800.0,21.721,21.7573,21.721,21.7391,368800.0
2011-12-06 15:40:00,23.97,23.98,23.88,23.88,578800.0,21.7301,21.7391,21.6485,21.6485,578800.0
2011-12-06 15:50:00,23.88,23.91,23.84,23.84,1094000.0,21.6485,21.6757,21.6122,21.6122,1094000.0
2011-12-07 09:30:00,23.82,23.89,23.76,23.88,427600.0,21.5941,21.6576,21.5397,21.6485,427600.0
2011-12-07 09:40:00,23.88,23.88,23.83,23.84,340800.0,21.6485,21.6485,21.6032,21.6122,340800.0
2011-12-07 09:50:00,23.84,23.98,23.84,23.88,790000.0,21.6122,21.7391,21.6122,21.6485,790000.0
2011-12-07 10:00:00,23.88,23.91,23.84,23.84,966800.0,21.6485,21.6757,21.6122,21.6122,966800.0
2011-12-07 10:10:00,23.85,23.9,23.85,23.88,360400.0,21.6213,21.6666,21.6213,21.6485,360400.0
2011-12-07 10:20:00,23.88,23.89,23.81,23.83,414400.0,21.6485,21.6576,21.585,21.6032,414400.0
2011-12-07 10:30:00,23.84,23.91,23.81,23.91,366000.0,21.6122,21.6757,21.585,21.6757,366000.0
2011-12-07 10:40:00,23.91,24.02,23.9,24.0,423600.0,21.6757,21.7754,21.6666,21.7573,423600.0
2011-12-07 10:50:00,24.01,24.03,23.99,24.03,378000.0,21.7663,21.7845,21.7482,21.7845,378000.0
2011-12-07 11:00:00,24.03,24.06,24.02,24.04,254800.0,21.7845,21.8117,21.7754,21.7935,254800.0
2011-12-07 11:10:00,24.03,24.04,23.98,24.0,222000.0,21.7845,21.7935,21.7391,21.7573,222000.0
2011-12-07 11:20:00,24.0,24.06,23.98,23.99,290800.0,21.7573,21.8117,21.7391,21.7482,290800.0
2011-12-07 11:30:00,23.99,24.04,23.98,24.04,250000.0,21.7482,21.7935,21.7391,21.7935,250000.0
2011-12-07 11:40:00,24.04,24.07,24.02,24.07,188400.0,21.7935,21.8207,21.7754,21.8207,188400.0
2011-12-07 11:50:00,24.07,24.09,24.06,24.08,136400.0,21.8207,21.8389,21.8117,21.8298,136400.0
2011-12-07 12:00:00,24.08,24.11,24.06,24.06,168800.0,21.8298,21.857,21.8117,21.8117,168800.0
2011-12-07 12:10:00,24.06,24.08,24.02,24.08,155200.0,21.8117,21.8298,21.7754,21.8298,155200.0
2011-12-07 12:20:00,24.08,24.19,24.07,24.17,338400.0,21.8298,21.9295,21.8207,21.9114,338400.0
2011-12-07 12:30:00,24.17,24.21,24.16,24.2,443200.0,21.9114,21.9477,21.9023,21.9386,443200.0
2011-12-07 12:40:00,24.2,24.24,24.18,24.22,327200.0,21.9386,21.9749,21.9205,21.9567,327200.0
2011-12-07 12:50:00,24.23,24.24,24.18,24.19,288400.0,21.9658,21.9749,21.9205,21.9295,288400.0
2011-12-07 13:00:00,24.19,24.2,24.16,24.16,237600.0,21.9295,21.9386,21.9023,21.9023,237600.0
2011-12-07 13:10:00,24.16,24.18,24.11,24.18,383200.0,21.9023,21.9205,21.857,21.9205,383200.0
2011-12-07 13:20:00,24.18,24.21,24.17,24.2,113600.0,21.9205,21.9477,21.9114,21.9386,113600.0
2011-12-07 13:30:00,24.2,24.21,24.17,24.2,147600.0,21.9386,21.9477,21.9114,21.9386,147600.0
2011-12-07 13:40:00,24.2,24.2,24.17,24.19,140000.0,21.9386,21.9386,21.9114,21.9295,140000.0
2011-12-07 13:50:00,24.19,24.22,24.18,24.21,204400.0,21.9295,21.9567,21.9205,21.9477,204400.0
2011-12-07 14:00:00,24.21,24.23,24.18,24.18,166400.0,21.9477,21.9658,21.9205,21.9205,166400.0
2011-12-07 14:10:00,24.18,24.19,24.16,24.17,180000.0,21.9205,21.9295,21.9023,21.9114,180000.0
2011-12-07 14:20:00,24.17,24.25,24.17,24.24,168800.0,21.9114,21.9839,21.9114,21.9749,168800.0
2011-12-07 14:30:00,24.24,24.25,24.21,24.22,244400.0,21.9749,21.9839,21.9477,21.9567,244400.0
2011-12-07 14:40:00,24.22,24.24,24.12,24.16,501600.0,21.9567,21.9749,21.8661,21.9023,501600.0
2011-12-07 14:50:00,24.16,24.18,24.15,24.15,376400.0,21.9023,21.9205,21.8933,21.8933,376400.0
2011-12-07 15:00:00,24.15,24.17,24.13,24.15,451600.0,21.8933,21.9114,21.8751,21.8933,451600.0
2011-12-07 15:10:00,24.15,24.24,24.14,24.21,434800.0,21.8933,21.9749,21.8842,21.9477,434800.0
2011-12-07 15:20:00,24.21,24.24,24.2,24.23,483200.0,21.9477,21.9749,21.9386,21.9658,483200.0
2011-12-07 15:30:00,24.23,24.27,24.18,24.27,700800.0,21.9658,22.002,21.9205,22.002,700800.0
2011-12-07 15:40:00,24.27,24.34,24.26,24.33,749600.0,22.002,22.0655,21.993,22.0564,749600.0
2011-12-07 15:50:00,24.33,24.36,24.25,24.27,1532400.0,22.0564,22.0836,21.9839,22.002,1532400.0
2011-12-08 09:30:00,24.24,24.47,24.2,24.4,591200.0,21.9749,22.1834,21.9386,22.1199,591200.0
2011-12-08 09:40:00,24.4,24.41,24.31,24.36,472000.0,22.1199,22.129,22.0383,22.0836,472000.0
2011-12-08 09:50:00,24.36,24.42,24.35,24.39,691200.0,22.0836,22.138,22.0746,22.1108,691200.0
2011-12-08 10:00:00,24.39,24.43,24.3,24.35,280400.0,22.1108,22.1471,22.0292,22.0746,280400.0
2011-12-08 10:10:00,24.35,24.39,24.3,24.31,192400.0,22.0746,22.1108,22.0292,22.0383,192400.0
2011-12-08 10:20:00,24.31,24.34,24.26,24.31,610000.0,22.0383,22.0655,21.993,22.0383,610000.0
2011-12-08 10:30:00,24.31,24.4,24.31,24.4,198800.0,22.0383,22.1199,22.0383,22.1199,198800.0
2011-12-08 10:40:00,24.4,24.41,24.38,24.4,132000.0,22.1199,22.129,22.1018,22.1199,132000.0
2011-12-08 10:50:00,24.4,24.41,24.31,24.31,134000.0,22.1199,22.129,22.0383,22.0383,134000.0
2011-12-08 11:00:00,24.31,24.31,24.25,24.25,180400.0,22.0383,22.0383,21.9839,21.9839,180400.0
2011-12-08 11:10:00,24.25,24.25,24.22,24.24,195600.0,21.9839,21.9839,21.9567,21.9749,195600.0
2011-12-08 11:20:00,24.25,24.32,24.25,24.27,148000.0,21.9839,22.0474,21.9839,22.002,148000.0
2011-12-08 11:30:00,24.27,24.32,24.25,24.28,174000.0,22.002,22.0474,21.9839,22.0111,174000.0
2011-12-08 11:40:00,24.27,24.34,24.25,24.33,244800.0,22.002,22.0655,21.9839,22.0564,244800.0
2011-12-08 11:50:00,24.32,24.38,24.32,24.32,239600.0,22.0474,22.1018,22.0474,22.0474,239600.0
2011-12-08 12:00:00,24.31,24.34,24.28,24.34,103600.0,22.0383,22.0655,22.0111,22.0655,103600.0
2011-12-08 12:10:00,24.34,24.39,24.32,24.35,326400.0,22.0655,22.1108,22.0474,22.0746,326400.0
2011-12-08 12:20:00,24.35,24.36,24.33,24.34,87200.0,22.0746,22.0836,22.0564,22.0655,87200.0
2011-12-08 12:30:00,24.34,24.35,24.31,24.32,114800.0,22.0655,22.0746,22.0383,22.0474,114800.0
2011-12-08 12:40:00,24.32,24.36,24.29,24.32,361200.0,22.0474,22.0836,22.0202,22.0474,361200.0
2011-12-08 12:50:00,24.32,24.33,24.29,24.32,164400.0,22.0474,22.0564,22.0202,22.0474,164400.0
2011-12-08 13:00:00,24.32,24.32,24.28,24.29,189200.0,22.0474,22.0474,22.0111,22.0202,189200.0
2011-12-08 13:10:00,24.29,24.29,24.25,24.28,178400.0,22.0202,22.0202,21.9839,22.0111,178400.0
2011-12-08 13:20:00,24.28,24.28,24.25,24.26,95600.0,22.0111,22.0111,21.9839,21.993,95600.0
2011-12-08 13:30:00,24.26,24.29,24.26,24.28,141200.0,21.993,22.0202,21.993,22.0111,141200.0
2011-12-08 13:40:00,24.29,24.33,24.28,24.32,174800.0,22.0202,22.0564,22.0111,22.0474,174800.0
2011-12-08 13:50:00,24.32,24.35,24.29,24.32,571600.0,22.0474,22.0746,22.0202,22.0474,571600.0
2011-12-08 14:00:00,24.32,24.32,24.24,24.27,226800.0,22.0474,22.0474,21.9749,22.002,226800.0
2011-12-08 14:10:00,24.27,24.27,24.23,24.23,267200.0,22.002,22.002,21.9658,21.9658,267200.0
2011-12-08 14:20:00,24.23,24.24,24.17,24.18,136400.0,21.9658,21.9749,21.9114,21.9205,136400.0
2011-12-08 14:30:00,24.18,24.2,24.15,24.16,141600.0,21.9205,21.9386,21.8933,21.9023,141600.0
2011-12-08 14:40:00,24.15,24.18,24.13,24.18,170800.0,21.8933,21.9205,21.8751,21.9205,170800.0
2011-12-08 14:50:00,24.17,24.18,24.08,24.12,272400.0,21.9114,21.9205,21.8298,21.8661,272400.0
2011-12-08 15:00:00,24.12,24.14,24.06,24.06,174400.0,21.8661,21.8842,21.8117,21.8117,174400.0
2011-12-08 15:10:00,24.06,24.17,24.06,24.16,406000.0,21.8117,21.9114,21.8117,21.9023,406000.0
2011-12-08 15:20:00,24.16,24.18,24.11,24.13,285600.0,21.9023,21.9205,21.857,21.8751,285600.0
2011-12-08 15:30:00,24.12,24.2,24.05,24.05,621600.0,21.8661,21.9386,21.8026,21.8026,621600.0
2011-12-08 15:40:00,24.08,24.08,23.99,24.03,871200.0,21.8298,21.8298,21.7482,21.7845,871200.0
2011-12-08 15:50:00,24.03,24.03,23.9,23.95,1207600.0,21.7845,21.7845,21.6666,21.712,1207600.0
2011-12-09 09:30:00,24.16,24.16,24.03,24.04,646800.0,21.9023,21.9023,21.7845,21.7935,646800.0
2011-12-09 09:40:00,24.04,24.1,24.02,24.08,324000.0,21.7935,21.8479,21.7754,21.8298,324000.0
2011-12-09 09:50:00,24.08,24.09,24.03,24.05,258000.0,21.8298,21.8389,21.7845,21.8026,258000.0
2011-12-09 10:00:00,24.04,24.16,24.04,24.15,402800.0,21.7935,21.9023,21.7935,21.8933,402800.0
2011-12-09 10:10:00,24.16,24.21,24.13,24.14,310800.0,21.9023,21.9477,21.8751,21.8842,310800.0
2011-12-09 10:20:00,24.13,24.16,24.05,24.06,194000.0,21.8751,21.9023,21.8026,21.8117,194000.0
2011-12-09 10:30:00,24.07,24.07,23.98,23.98,418000.0,21.8207,21.8207,21.7391,21.7391,418000.0
2011-12-09 10:40:00,23.98,23.99,23.92,23.94,297200.0,21.7391,21.7482,21.6848,21.7029,297200.0
2011-12-09 10:50:00,23.94,24.0,23.88,23.98,301600.0,21.7029,21.7573,21.6485,21.7391,301600.0
2011-12-09 11:00:00,23.97,24.11,23.96,24.11,310000.0,21.7301,21.857,21.721,21.857,310000.0
2011-12-09 11:10:00,24.11,24.12,24.06,24.1,214800.0,21.857,21.8661,21.8117,21.8479,214800.0
2011-12-09 11:20:00,24.1,24.12,24.09,24.11,97200.0,21.8479,21.8661,21.8389,21.857,97200.0
2011-12-09 11:30:00,24.11,24.17,24.11,24.14,112400.0,21.857,21.9114,21.857,21.8842,112400.0
2011-12-09 11:40:00,24.15,24.2,24.14,24.16,222000.0,21.8933,21.9386,21.8842,21.9023,222000.0
2011-12-09 11:50:00,24.15,24.18,24.12,24.16,205200.0,21.8933,21.9205,21.8661,21.9023,205200.0
2011-12-09 12:00:00,24.17,24.18,24.13,24.18,108400.0,21.9114,21.9205,21.8751,21.9205,108400.0
2011-12-09 12:10:00,24.18,24.24,24.18,24.24,116800.0,21.9205,21.9749,21.9205,21.9749,116800.0
2011-12-09 12:20:00,24.24,24.24,24.19,24.2,132000.0,21.9749,21.9749,21.9295,21.9386,132000.0
2011-12-09 12:30:00,24.2,24.25,24.18,24.23,373600.0,21.9386,21.9839,21.9205,21.9658,373600.0
2011-12-09 12:40:00,24.22,24.25,24.18,24.19,98000.0,21.9567,21.9839,21.9205,21.9295,98000.0
2011-12-09 12:50:00,24.2,24.21,24.18,24.18,46400.0,21.9386,21.9477,21.9205,21.9205,46400.0
2011-12-09 13:00:00,24.18,24.2,24.16,24.16,92800.0,21.9205,21.9386,21.9023,21.9023,92800.0
2011-12-09 13:10:00,24.16,24.2,24.16,24.2,112800.0,21.9023,21.9386,21.9023,21.9386,112800.0
2011-12-09 13:20:00,24.2,24.26,24.2,24.26,220800.0,21.9386,21.993,21.9386,21.993,220800.0
2011-12-09 13:30:00,24.25,24.28,24.23,24.23,115600.0,21.9839,22.0111,21.9658,21.9658,115600.0
2011-12-09 13:40:00,24.23,24.25,24.21,24.24,90400.0,21.9658,21.9839,21.9477,21.9749,90400.0
2011-12-09 13:50:00,24.24,24.25,24.22,24.22,50000.0,21.9749,21.9839,21.9567,21.9567,50000.0
2011-12-09 14:00:00,24.22,24.27,24.22,24.27,107600.0,21.9567,22.002,21.9567,22.002,107600.0
2011-12-09 14:10:00,24.27,24.28,24.21,24.23,100400.0,22.002,22.0111,21.9477,21.9658,100400.0
2011-12-09 14:20:00,24.22,24.28,24.2,24.24,207600.0,21.9567,22.0111,21.9386,21.9749,207600.0
2011-12-09 14:30:00,24.24,24.27,24.24,24.25,107200.0,21.9749,22.002,21.9749,21.9839,107200.0
2011-12-09 14:40:00,24.25,24.31,24.24,24.31,165200.0,21.9839,22.0383,21.9749,22.0383,165200.0
2011-12-09 14:50:00,24.31,24.32,24.28,24.29,200000.0,22.0383,22.0474,22.0111,22.0202,200000.0
2011-12-09 15:00:00,24.29,24.29,24.24,24.28,300400.0,22.0202,22.0202,21.9749,22.0111,300400.0
2011-12-09 15:10:00,24.28,24.29,24.26,24.27,158800.0,22.0111,22.0202,21.993,22.002,158800.0
2011-12-09 15:20:00,24.27,24.29,24.26,24.29,238400.0,22.002,22.0202,21.993,22.0202,238400.0
2011-12-09 15:30:00,24.29,24.33,24.27,24.33,468400.0,22.0202,22.0564,22.002,22.0564,468400.0
2011-12-09 15:40:00,24.33,24.36,24.3,24.32,791200.0,22.0564,22.0836,22.0292,22.0474,791200.0
2011-12-09 15:50:00,24.31,24.35,24.26,24.28,1738400.0,22.0383,22.0746,21.993,22.0111,1738400.0
2011-12-12 09:30:00,24.16,24.24,24.07,24.13,489200.0,21.9023,21.9749,21.8207,21.8751,489200.0
2011-12-12 09:40:00,24.14,24.16,24.04,24.06,354400.0,21.8842,21.9023,21.7935,21.8117,354400.0
2011-12-12 09:50:00,24.06,24.1,23.96,24.0,493600.0,21.8117,21.8479,21.721,21.7573,493600.0
2011-12-12 10:00:00,24.0,24.08,23.99,24.03,560800.0,21.7573,21.8298,21.7482,21.7845,560800.0
2011-12-12 10:10:00,24.03,24.05,24.01,24.02,374800.0,21.7845,21.8026,21.7663,21.7754,374800.0
2011-12-12 10:20:00,24.03,24.06,24.02,24.05,322800.0,21.7845,21.8117,21.7754,21.8026,322800.0
2011-12-12 10:30:00,24.04,24.06,24.02,24.03,287600.0,21.7935,21.8117,21.7754,21.7845,287600.0
2011-12-12 10:40:00,24.03,24.14,24.03,24.14,276000.0,21.7845,21.8842,21.7845,21.8842,276000.0
2011-12-12 10:50:00,24.14,24.17,24.11,24.12,220800.0,21.8842,21.9114,21.857,21.8661,220800.0
2011-12-12 11:00:00,24.12,24.17,24.11,24.15,140000.0,21.8661,21.9114,21.857,21.8933,140000.0
2011-12-12 11:10:00,24.15,24.21,24.14,24.19,268400.0,21.8933,21.9477,21.8842,21.9295,268400.0
2011-12-12 11:20:00,24.2,24.22,24.18,24.22,182000.0,21.9386,21.9567,21.9205,21.9567,182000.0
2011-12-12 11:30:00,24.21,24.25,24.2,24.25,266000.0,21.9477,21.9839,21.9386,21.9839,266000.0
2011-12-12 11:40:00,24.25,24.25,24.16,24.16,408000.0,21.9839,21.9839,21.9023,21.9023,408000.0
2011-12-12 11:50:00,24.16,24.18,24.08,24.11,288400.0,21.9023,21.9205,21.8298,21.857,288400.0
2011-12-12 12:00:00,24.11,24.11,24.07,24.09,99200.0,21.857,21.857,21.8207,21.8389,99200.0
2011-12-12 12:10:00,24.09,24.12,24.08,24.11,211600.0,21.8389,21.8661,21.8298,21.857,211600.0
2011-12-12 12:20:00,24.11,24.14,24.11,24.12,241200.0,21.857,21.8842,21.857,21.8661,241200.0
2011-12-12 12:30:00,24.12,24.13,24.11,24.12,188800.0,21.8661,21.8751,21.857,21.8661,188800.0
2011-12-12 12:40:00,24.13,24.13,24.11,24.11,102000.0,21.8751,21.8751,21.857,21.857,102000.0
2011-12-12 12:50:00,24.11,24.15,24.1,24.13,216000.0,21.857,21.8933,21.8479,21.8751,216000.0
2011-12-12 13:00:00,24.13,24.14,24.1,24.11,188000.0,21.8751,21.8842,21.8479,21.857,188000.0
2011-12-12 13:10:00,24.11,24.11,24.1,24.11,80800.0,21.857,21.857,21.8479,21.857,80800.0
2011-12-12 13:20:00,24.11,24.15,24.1,24.14,110800.0,21.857,21.8933,21.8479,21.8842,110800.0
2011-12-12 13:30:00,24.14,24.17,24.13,24.15,87200.0,21.8842,21.9114,21.8751,21.8933,87200.0
2011-12-12 13:40:00,24.15,24.17,24.14,24.15,66000.0,21.8933,21.9114,21.8842,21.8933,66000.0
2011-12-12 13:50:00,24.15,24.17,24.14,24.16,117200.0,21.8933,21.9114,21.8842,21.9023,117200.0
2011-12-12 14:00:00,24.16,24.16,24.13,24.15,99600.0,21.9023,21.9023,21.8751,21.8933,99600.0
2011-12-12 14:10:00,24.15,24.17,24.13,24.17,119200.0,21.8933,21.9114,21.8751,21.9114,119200.0
2011-12-12 14:20:00,24.17,24.18,24.15,24.15,205200.0,21.9114,21.9205,21.8933,21.8933,205200.0
2011-12-12 14:30:00,24.15,24.17,24.12,24.15,188000.0,21.8933,21.9114,21.8661,21.8933,188000.0
2011-12-12 14:40:00,24.15,24.16,24.13,24.14,132800.0,21.8933,21.9023,21.8751,21.8842,132800.0
2011-12-12 14:50:00,24.14,24.16,24.12,24.15,252400.0,21.8842,21.9023,21.8661,21.8933,252400.0
2011-12-12 15:00:00,24.16,24.16,24.09,24.11,352800.0,21.9023,21.9023,21.8389,21.857,352800.0
2011-12-12 15:10:00,24.1,24.11,24.09,24.09,187600.0,21.8479,21.857,21.8389,21.8389,187600.0
2011-12-12 15:20:00,24.09,24.18,24.07,24.15,401600.0,21.8389,21.9205,21.8207,21.8933,401600.0
2011-12-12 15:30:00,24.15,24.26,24.15,24.25,480400.0,21.8933,21.993,21.8933,21.9839,480400.0
2011-12-12 15:40:00,24.26,24.35,24.24,24.29,791600.0,21.993,22.0746,21.9749,22.0202,791600.0
2011-12-12 15:50:00,24.29,24.29,24.16,24.23,1692000.0,22.0202,22.0202,21.9023,21.9658,1692000.0
2011-12-13 09:30:00,24.36,24.39,24.27,24.28,569200.0,22.0836,22.1108,22.002,22.0111,569200.0
2011-12-13 09:40:00,24.28,24.32,24.24,24.28,322000.0,22.0111,22.0474,21.9749,22.0111,322000.0
2011-12-13 09:50:00,24.28,24.32,24.25,24.3,358000.0,22.0111,22.0474,21.9839,22.0292,358000.0
2011-12-13 10:00:00,24.3,24.31,24.27,24.3,152000.0,22.0292,22.0383,22.002,22.0292,152000.0
2011-12-13 10:10:00,24.3,24.32,24.29,24.32,181200.0,22.0292,22.0474,22.0202,22.0474,181200.0
2011-12-13 10:20:00,24.32,24.34,24.29,24.29,148000.0,22.0474,22.0655,22.0202,22.0202,148000.0
2011-12-13 10:30:00,24.29,24.3,24.28,24.28,162400.0,22.0202,22.0292,22.0111,22.0111,162400.0
2011-12-13 10:40:00,24.28,24.29,24.16,24.18,280400.0,22.0111,22.0202,21.9023,21.9205,280400.0
2011-12-13 10:50:00,24.18,24.19,24.17,24.17,241600.0,21.9205,21.9295,21.9114,21.9114,241600.0
2011-12-13 11:00:00,24.17,24.18,24.13,24.13,317200.0,21.9114,21.9205,21.8751,21.8751,317200.0
2011-12-13 11:10:00,24.13,24.15,24.11,24.12,196400.0,21.8751,21.8933,21.857,21.8661,196400.0
2011-12-13 11:20:00,24.12,24.15,24.11,24.14,161200.0,21.8661,21.8933,21.857,21.8842,161200.0
2011-12-13 11:30:00,24.14,24.22,24.14,24.22,338800.0,21.8842,21.9567,21.8842,21.9567,338800.0
2011-12-13 11:40:00,24.21,24.26,24.21,24.26,312800.0,21.9477,21.993,21.9477,21.993,312800.0
2011-12-13 11:50:00,24.25,24.26,24.23,24.24,137200.0,21.9839,21.993,21.9658,21.9749,137200.0
2011-12-13 12:00:00,24.24,24.24,24.18,24.18,185200.0,21.9749,21.9749,21.9205,21.9205,185200.0
2011-12-13 12:10:00,24.17,24.2,24.16,24.18,209200.0,21.9114,21.9386,21.9023,21.9205,209200.0
2011-12-13 12:20:00,24.18,24.2,24.17,24.18,148000.0,21.9205,21.9386,21.9114,21.9205,148000.0
2011-12-13 12:30:00,24.18,24.22,24.18,24.18,145600.0,21.9205,21.9567,21.9205,21.9205,145600.0
2011-12-13 12:40:00,24.18,24.23,24.17,24.23,202000.0,21.9205,21.9658,21.9114,21.9658,202000.0
2011-12-13 12:50:00,24.23,24.23,24.19,24.22,248000.0,21.9658,21.9658,21.9295,21.9567,248000.0
2011-12-13 13:00:00,24.22,24.25,24.21,24.25,211200.0,21.9567,21.9839,21.9477,21.9839,211200.0
2011-12-13 13:10:00,24.25,24.28,24.23,24.24,142400.0,21.9839,22.0111,21.9658,21.9749,142400.0
2011-12-13 13:20:00,24.24,24.24,24.2,24.21,146400.0,21.9749,21.9749,21.9386,21.9477,146400.0
2011-12-13 13:30:00,24.21,24.24,24.18,24.19,103600.0,21.9477,21.9749,21.9205,21.9295,103600.0
2011-12-13 13:40:00,24.18,24.23,24.18,24.21,88800.0,21.9205,21.9658,21.9205,21.9477,88800.0
2011-12-13 13:50:00,24.21,24.21,24.18,24.19,92400.0,21.9477,21.9477,21.9205,21.9295,92400.0
2011-12-13 14:00:00,24.2,24.24,24.2,24.22,187600.0,21.9386,21.9749,21.9386,21.9567,187600.0
2011-12-13 14:10:00,24.22,24.22,24.13,24.13,367200.0,21.9567,21.9567,21.8751,21.8751,367200.0
2011-12-13 14:20:00,24.13,24.18,24.1,24.16,556800.0,21.8751,21.9205,21.8479,21.9023,556800.0
2011-12-13 14:30:00,24.16,24.17,24.05,24.05,521200.0,21.9023,21.9114,21.8026,21.8026,521200.0
2011-12-13 14:40:00,24.04,24.08,24.01,24.03,443600.0,21.7935,21.8298,21.7663,21.7845,443600.0
2011-12-13 14:50:00,24.03,24.1,24.03,24.08,246800.0,21.7845,21.8479,21.7845,21.8298,246800.0
2011-12-13 15:00:00,24.08,24.12,24.06,24.08,257200.0,21.8298,21.8661,21.8117,21.8298,257200.0
2011-12-13 15:10:00,24.08,24.09,24.03,24.04,458400.0,21.8298,21.8389,21.7845,21.7935,458400.0
2011-12-13 15:20:00,24.04,24.06,23.94,23.98,723200.0,21.7935,21.8117,21.7029,21.7391,723200.0
2011-12-13 15:30:00,23.97,23.99,23.88,23.91,492000.0,21.7301,21.7482,21.6485,21.6757,492000.0
2011-12-13 15:40:00,23.91,23.97,23.9,23.95,572800.0,21.6757,21.7301,21.6666,21.712,572800.0
2011-12-13 15:50:00,23.95,24.0,23.88,23.97,1583600.0,21.712,21.7573,21.6485,21.7301,1583600.0
2011-12-14 09:30:00,23.93,23.99,23.76,23.95,631600.0,21.6938,21.7482,21.5397,21.712,631600.0
2011-12-14 09:40:00,23.96,24.12,23.96,24.05,732400.0,21.721,21.8661,21.721,21.8026,732400.0
2011-12-14 09:50:00,24.05,24.08,24.03,24.04,403600.0,21.8026,21.8298,21.7845,21.7935,403600.0
2011-12-14 10:00:00,24.04,24.05,23.94,23.95,630800.0,21.7935,21.8026,21.7029,21.712,630800.0
2011-12-14 10:10:00,23.96,23.97,23.88,23.97,454000.0,21.721,21.7301,21.6485,21.7301,454000.0
2011-12-14 10:20:00,23.96,23.99,23.92,23.99,276000.0,21.721,21.7482,21.6848,21.7482,276000.0
2011-12-14 10:30:00,23.99,24.03,23.97,23.99,541600.0,21.7482,21.7845,21.7301,21.7482,541600.0
2011-12-14 10:40:00,23.99,24.01,23.96,24.0,378800.0,21.7482,21.7663,21.721,21.7573,378800.0
2011-12-14 10:50:00,24.0,24.01,23.97,23.99,365600.0,21.7573,21.7663,21.7301,21.7482,365600.0
2011-12-14 11:00:00,23.99,24.0,23.95,23.99,344400.0,21.7482,21.7573,21.712,21.7482,344400.0
2011-12-14 11:10:00,23.99,24.02,23.98,23.99,398800.0,21.7482,21.7754,21.7391,21.7482,398800.0
2011-12-14 11:20:00,23.99,24.0,23.98,23.99,300400.0,21.7482,21.7573,21.7391,21.7482,300400.0
2011-12-14 11:30:00,23.99,24.01,23.97,23.98,426400.0,21.7482,21.7663,21.7301,21.7391,426400.0
2011-12-14 11:40:00,23.98,24.06,23.96,24.06,502000.0,21.7391,21.8117,21.721,21.8117,502000.0
2011-12-14 11:50:00,24.05,24.06,24.01,24.01,214000.0,21.8026,21.8117,21.7663,21.7663,214000.0
2011-12-14 12:00:00,24.01,24.02,24.0,24.01,360400.0,21.7663,21.7754,21.7573,21.7663,360400.0
2011-12-14 12:10:00,24.01,24.05,24.01,24.03,313600.0,21.7663,21.8026,21.7663,21.7845,313600.0
2011-12-14 12:20:00,24.03,24.04,24.01,24.03,406800.0,21.7845,21.7935,21.7663,21.7845,406800.0
2011-12-14 12:30:00,24.03,24.04,24.02,24.02,322400.0,21.7845,21.7935,21.7754,21.7754,322400.0
2011-12-14 12:40:00,24.02,24.03,24.02,24.03,304400.0,21.7754,21.7845,21.7754,21.7845,304400.0
2011-12-14 12:50:00,24.03,24.05,24.02,24.05,243200.0,21.7845,21.8026,21.7754,21.8026,243200.0
2011-12-14 13:00:00,24.05,24.06,24.03,24.04,436800.0,21.8026,21.8117,21.7845,21.7935,436800.0
2011-12-14 13:10:00,24.04,24.06,24.03,24.06,505200.0,21.7935,21.8117,21.7845,21.8117,505200.0
2011-12-14 13:20:00,24.05,24.06,24.04,24.04,389600.0,21.8026,21.8117,21.7935,21.7935,389600.0
2011-12-14 13:30:00,24.04,24.06,24.02,24.04,312800.0,21.7935,21.8117,21.7754,21.7935,312800.0
2011-12-14 13:40:00,24.04,24.06,24.02,24.02,276400.0,21.7935,21.8117,21.7754,21.7754,276400.0
2011-12-14 13:50:00,24.02,24.04,24.01,24.04,601200.0,21.7754,21.7935,21.7663,21.7935,601200.0
2011-12-14 14:00:00,24.04,24.05,24.01,24.03,214000.0,21.7935,21.8026,21.7663,21.7845,214000.0
2011-12-14 14:10:00,24.03,24.1,24.01,24.09,293600.0,21.7845,21.8479,21.7663,21.8389,293600.0
2011-12-14 14:20:00,24.09,24.09,24.05,24.09,283200.0,21.8389,21.8389,21.8026,21.8389,283200.0
2011-12-14 14:30:00,24.09,24.09,24.0,24.01,369600.0,21.8389,21.8389,21.7573,21.7663,369600.0
2011-12-14 14:40:00,24.01,24.09,24.01,24.09,295200.0,21.7663,21.8389,21.7663,21.8389,295200.0
2011-12-14 14:50:00,24.09,24.11,24.05,24.08,434800.0,21.8389,21.857,21.8026,21.8298,434800.0
2011-12-14 15:00:00,24.08,24.1,24.01,24.03,290000.0,21.8298,21.8479,21.7663,21.7845,290000.0
2011-12-14 15:10:00,24.02,24.18,24.02,24.11,910000.0,21.7754,21.9205,21.7754,21.857,910000.0
2011-12-14 15:20:00,24.11,24.12,24.06,24.11,491200.0,21.857,21.8661,21.8117,21.857,491200.0
2011-12-14 15:30:00,24.11,24.13,24.05,24.07,485200.0,21.857,21.8751,21.8026,21.8207,485200.0
2011-12-14 15:40:00,24.07,24.11,24.03,24.11,787200.0,21.8207,21.857,21.7845,21.857,787200.0
2011-12-14 15:50:00,24.11,24.12,24.05,24.1,1429200.0,21.857,21.8661,21.8026,21.8479,1429200.0
2011-12-15 09:30:00,24.33,24.33,24.03,24.11,806000.0,22.0564,22.0564,21.7845,21.857,806000.0
2011-12-15 09:40:00,24.13,24.15,24.05,24.14,672400.0,21.8751,21.8933,21.8026,21.8842,672400.0
2011-12-15 09:50:00,24.14,24.18,24.09,24.15,732400.0,21.8842,21.9205,21.8389,21.8933,732400.0
2011-12-15 10:00:00,24.14,24.16,24.05,24.1,746400.0,21.8842,21.9023,21.8026,21.8479,746400.0
2011-12-15 10:10:00,24.09,24.1,24.06,24.09,442400.0,21.8389,21.8479,21.8117,21.8389,442400.0
2011-12-15 10:20:00,24.09,24.14,24.06,24.1,352800.0,21.8389,21.8842,21.8117,21.8479,352800.0
2011-12-15 10:30:00,24.09,24.1,24.04,24.05,456000.0,21.8389,21.8479,21.7935,21.8026,456000.0
2011-12-15 10:40:00,24.04,24.1,24.04,24.1,488000.0,21.7935,21.8479,21.7935,21.8479,488000.0
2011-12-15 10:50:00,24.09,24.1,24.05,24.08,774400.0,21.8389,21.8479,21.8026,21.8298,774400.0
2011-12-15 11:00:00,24.08,24.08,24.02,24.02,586000.0,21.8298,21.8298,21.7754,21.7754,586000.0
2011-12-15 11:10:00,24.02,24.05,24.0,24.03,236400.0,21.7754,21.8026,21.7573,21.7845,236400.0
2011-12-15 11:20:00,24.03,24.03,23.95,24.02,399200.0,21.7845,21.7845,21.712,21.7754,399200.0
2011-12-15 11:30:00,24.02,24.02,23.92,23.92,275200.0,21.7754,21.7754,21.6848,21.6848,275200.0
2011-12-15 11:40:00,23.93,23.95,23.91,23.91,262000.0,21.6938,21.712,21.6757,21.6757,262000.0
2011-12-15 11:50:00,23.91,23.93,23.89,23.93,222000.0,21.6757,21.6938,21.6576,21.6938,222000.0
2011-12-15 12:00:00,23.93,23.96,23.91,23.95,377600.0,21.6938,21.721,21.6757,21.712,377600.0
2011-12-15 12:10:00,23.95,24.01,23.95,24.0,372000.0,21.712,21.7663,21.712,21.7573,372000.0
2011-12-15 12:20:00,24.0,24.04,23.98,24.03,248800.0,21.7573,21.7935,21.7391,21.7845,248800.0
2011-12-15 12:30:00,24.03,24.04,23.94,23.95,135200.0,21.7845,21.7935,21.7029,21.712,135200.0
2011-12-15 12:40:00,23.95,23.97,23.91,23.93,258000.0,21.712,21.7301,21.6757,21.6938,258000.0
2011-12-15 12:50:00,23.93,24.02,23.93,24.0,323600.0,21.6938,21.7754,21.6938,21.7573,323600.0
2011-12-15 13:00:00,24.0,24.01,23.98,23.98,143200.0,21.7573,21.7663,21.7391,21.7391,143200.0
2011-12-15 13:10:00,24.0,24.01,23.98,24.0,170000.0,21.7573,21.7663,21.7391,21.7573,170000.0
2011-12-15 13:20:00,24.0,24.01,23.98,24.0,139600.0,21.7573,21.7663,21.7391,21.7573,139600.0
2011-12-15 13:30:00,24.0,24.03,24.0,24.02,343600.0,21.7573,21.7845,21.7573,21.7754,343600.0
2011-12-15 13:40:00,24.02,24.11,24.01,24.05,316800.0,21.7754,21.857,21.7663,21.8026,316800.0
2011-12-15 13:50:00,24.05,24.08,24.03,24.04,202800.0,21.8026,21.8298,21.7845,21.7935,202800.0
2011-12-15 14:00:00,24.04,24.07,24.04,24.05,251200.0,21.7935,21.8207,21.7935,21.8026,251200.0
2011-12-15 14:10:00,24.05,24.07,24.04,24.05,768800.0,21.8026,21.8207,21.7935,21.8026,768800.0
2011-12-15 14:20:00,24.05,24.06,24.0,24.06,455200.0,21.8026,21.8117,21.7573,21.8117,455200.0
2011-12-15 14:30:00,24.06,24.08,24.02,24.03,343600.0,21.8117,21.8298,21.7754,21.7845,343600.0
2011-12-15 14:40:00,24.03,24.07,24.02,24.05,430400.0,21.7845,21.8207,21.7754,21.8026,430400.0
2011-12-15 14:50:00,24.05,24.05,24.01,24.03,442000.0,21.8026,21.8026,21.7663,21.7845,442000.0
2011-12-15 15:00:00,24.04,24.05,24.02,24.03,299600.0,21.7935,21.8026,21.7754,21.7845,299600.0
2011-12-15 15:10:00,24.03,24.05,24.02,24.04,566000.0,21.7845,21.8026,21.7754,21.7935,566000.0
2011-12-15 15:20:00,24.04,24.05,24.0,24.03,678800.0,21.7935,21.8026,21.7573,21.7845,678800.0
2011-12-15 15:30:00,24.03,24.06,24.02,24.05,560400.0,21.7845,21.8117,21.7754,21.8026,560400.0
2011-12-15 15:40:00,24.05,24.05,23.93,24.0,1190000.0,21.8026,21.8026,21.6938,21.7573,1190000.0
2011-12-15 15:50:00,24.0,24.03,23.92,23.96,2462800.0,21.7573,21.7845,21.6848,21.721,2462800.0
2011-12-16 09:30:00,24.17,24.29,24.1,24.28,2688400.0,21.9114,22.0202,21.8479,22.0111,2688400.0
2011-12-16 09:40:00,24.28,24.29,24.15,24.25,473600.0,22.0111,22.0202,21.8933,21.9839,473600.0
2011-12-16 09:50:00,24.26,24.31,24.24,24.25,428000.0,21.993,22.0383,21.9749,21.9839,428000.0
2011-12-16 10:00:00,24.25,24.35,24.21,24.33,569600.0,21.9839,22.0746,21.9477,22.0564,569600.0
2011-12-16 10:10:00,24.33,24.44,24.32,24.44,333200.0,22.0564,22.1562,22.0474,22.1562,333200.0
2011-12-16 10:20:00,24.43,24.44,24.34,24.38,514000.0,22.1471,22.1562,22.0655,22.1018,514000.0
2011-12-16 10:30:00,24.38,24.43,24.38,24.41,266400.0,22.1018,22.1471,22.1018,22.129,266400.0
2011-12-16 10:40:00,24.41,24.41,24.32,24.35,254000.0,22.129,22.129,22.0474,22.0746,254000.0
2011-12-16 10:50:00,24.35,24.36,24.31,24.31,236000.0,22.0746,22.0836,22.0383,22.0383,236000.0
2011-12-16 11:00:00,24.32,24.33,24.29,24.32,186000.0,22.0474,22.0564,22.0202,22.0474,186000.0
2011-12-16 11:10:00,24.32,24.34,24.28,24.32,179600.0,22.0474,22.0655,22.0111,22.0474,179600.0
2011-12-16 11:20:00,24.33,24.35,24.31,24.34,234800.0,22.0564,22.0746,22.0383,22.0655,234800.0
2011-12-16 11:30:00,24.35,24.35,24.29,24.29,232800.0,22.0746,22.0746,22.0202,22.0202,232800.0
2011-12-16 11:40:00,24.3,24.32,24.27,24.28,115600.0,22.0292,22.0474,22.002,22.0111,115600.0
2011-12-16 11:50:00,24.28,24.3,24.26,24.27,256800.0,22.0111,22.0292,21.993,22.002,256800.0
2011-12-16 12:00:00,24.27,24.29,24.24,24.27,236000.0,22.002,22.0202,21.9749,22.002,236000.0
2011-12-16 12:10:00,24.27,24.3,24.27,24.29,106000.0,22.002,22.0292,22.002,22.0202,106000.0
2011-12-16 12:20:00,24.3,24.31,24.28,24.29,156400.0,22.0292,22.0383,22.0111,22.0202,156400.0
2011-12-16 12:30:00,24.29,24.29,24.23,24.27,383200.0,22.0202,22.0202,21.9658,22.002,383200.0
2011-12-16 12:40:00,24.26,24.28,24.24,24.27,236400.0,21.993,22.0111,21.9749,22.002,236400.0
2011-12-16 12:50:00,24.27,24.31,24.24,24.29,229600.0,22.002,22.0383,21.9749,22.0202,229600.0
2011-12-16 13:00:00,24.29,24.33,24.29,24.31,164000.0,22.0202,22.0564,22.0202,22.0383,164000.0
2011-12-16 13:10:00,24.31,24.35,24.31,24.34,154000.0,22.0383,22.0746,22.0383,22.0655,154000.0
2011-12-16 13:20:00,24.34,24.34,24.31,24.31,109600.0,22.0655,22.0655,22.0383,22.0383,109600.0
2011-12-16 13:30:00,24.31,24.34,24.31,24.32,285200.0,22.0383,22.0655,22.0383,22.0474,285200.0
2011-12-16 13:40:00,24.32,24.36,24.31,24.35,241600.0,22.0474,22.0836,22.0383,22.0746,241600.0
2011-12-16 13:50:00,24.35,24.36,24.31,24.34,255600.0,22.0746,22.0836,22.0383,22.0655,255600.0
2011-12-16 14:00:00,24.34,24.34,24.26,24.26,364000.0,22.0655,22.0655,21.993,21.993,364000.0
2011-12-16 14:10:00,24.25,24.3,24.25,24.27,256400.0,21.9839,22.0292,21.9839,22.002,256400.0
2011-12-16 14:20:00,24.27,24.32,24.27,24.3,302800.0,22.002,22.0474,22.002,22.0292,302800.0
2011-12-16 14:30:00,24.3,24.33,24.29,24.3,246800.0,22.0292,22.0564,22.0202,22.0292,246800.0
2011-12-16 14:40:00,24.3,24.36,24.3,24.34,244800.0,22.0292,22.0836,22.0292,22.0655,244800.0
2011-12-16 14:50:00,24.34,24.34,24.3,24.33,241600.0,22.0655,22.0655,22.0292,22.0564,241600.0
2011-12-16 15:00:00,24.33,24.34,24.32,24.32,170800.0,22.0564,22.0655,22.0474,22.0474,170800.0
2011-12-16 15:10:00,24.32,24.38,24.32,24.37,670800.0,22.0474,22.1018,22.0474,22.0927,670800.0
2011-12-16 15:20:00,24.36,24.38,24.35,24.37,585600.0,22.0836,22.1018,22.0746,22.0927,585600.0
2011-12-16 15:30:00,24.37,24.38,24.35,24.36,626000.0,22.0927,22.1018,22.0746,22.0836,626000.0
2011-12-16 15:40:00,24.36,24.4,24.35,24.36,878400.0,22.0836,22.1199,22.0746,22.0836,878400.0
2011-12-16 15:50:00,24.36,24.39,24.35,24.35,1212800.0,22.0836,22.1108,22.0746,22.0746,1212800.0
2011-12-19 09:30:00,24.38,24.56,24.38,24.52,884000.0,22.1018,22.265,22.1018,22.2287,884000.0
2011-12-19 09:40:00,24.5,24.59,24.48,24.55,391600.0,22.2106,22.2921,22.1924,22.2559,391600.0
2011-12-19 09:50:00,24.55,24.68,24.53,24.68,760800.0,22.2559,22.3737,22.2378,22.3737,760800.0
2011-12-19 10:00:00,24.68,24.71,24.61,24.62,982800.0,22.3737,22.4009,22.3103,22.3193,982800.0
2011-12-19 10:10:00,24.62,24.77,24.61,24.77,1135600.0,22.3193,22.4553,22.3103,22.4553,1135600.0
2011-12-19 10:20:00,24.76,24.84,24.75,24.82,603200.0,22.4463,22.5188,22.4372,22.5007,603200.0
2011-12-19 10:30:00,24.82,24.84,24.79,24.81,834400.0,22.5007,22.5188,22.4735,22.4916,834400.0
2011-12-19 10:40:00,24.81,24.82,24.6,24.6,873200.0,22.4916,22.5007,22.3012,22.3012,873200.0
2011-12-19 10:50:00,24.61,24.65,24.58,24.63,598800.0,22.3103,22.3465,22.2831,22.3284,598800.0
2011-12-19 11:00:00,24.64,24.67,24.58,24.61,1783200.0,22.3375,22.3647,22.2831,22.3103,1783200.0
2011-12-19 11:10:00,24.62,24.64,24.56,24.62,288000.0,22.3193,22.3375,22.265,22.3193,288000.0
2011-12-19 11:20:00,24.62,24.66,24.61,24.66,187200.0,22.3193,22.3556,22.3103,22.3556,187200.0
2011-12-19 11:30:00,24.65,24.67,24.62,24.63,202000.0,22.3465,22.3647,22.3193,22.3284,202000.0
2011-12-19 11:40:00,24.63,24.64,24.59,24.62,453600.0,22.3284,22.3375,22.2921,22.3193,453600.0
2011-12-19 11:50:00,24.62,24.66,24.62,24.64,256400.0,22.3193,22.3556,22.3193,22.3375,256400.0
2011-12-19 12:00:00,24.63,24.68,24.63,24.65,251200.0,22.3284,22.3737,22.3284,22.3465,251200.0
2011-12-19 12:10:00,24.65,24.66,24.63,24.63,209200.0,22.3465,22.3556,22.3284,22.3284,209200.0
2011-12-19 12:20:00,24.63,24.65,24.63,24.65,236000.0,22.3284,22.3465,22.3284,22.3465,236000.0
2011-12-19 12:30:00,24.65,24.66,24.63,24.63,352800.0,22.3465,22.3556,22.3284,22.3284,352800.0
2011-12-19 12:40:00,24.63,24.68,24.63,24.66,291200.0,22.3284,22.3737,22.3284,22.3556,291200.0
2011-12-19 12:50:00,24.65,24.67,24.64,24.66,149200.0,22.3465,22.3647,22.3375,22.3556,149200.0
2011-12-19 13:00:00,24.66,24.68,24.66,24.67,174800.0,22.3556,22.3737,22.3556,22.3647,174800.0
2011-12-19 13:10:00,24.67,24.68,24.65,24.65,348400.0,22.3647,22.3737,22.3465,22.3465,348400.0
2011-12-19 13:20:00,24.65,24.68,24.65,24.65,202800.0,22.3465,22.3737,22.3465,22.3465,202800.0
2011-12-19 13:30:00,24.65,24.67,24.64,24.66,298000.0,22.3465,22.3647,22.3375,22.3556,298000.0
2011-12-19 13:40:00,24.66,24.66,24.64,24.65,320400.0,22.3556,22.3556,22.3375,22.3465,320400.0
2011-12-19 13:50:00,24.65,24.69,24.63,24.64,272000.0,22.3465,22.3828,22.3284,22.3375,272000.0
2011-12-19 14:00:00,24.64,24.67,24.62,24.65,400400.0,22.3375,22.3647,22.3193,22.3465,400400.0
2011-12-19 14:10:00,24.65,24.67,24.64,24.65,216800.0,22.3465,22.3647,22.3375,22.3465,216800.0
2011-12-19 14:20:00,24.66,24.73,24.66,24.7,364000.0,22.3556,22.4191,22.3556,22.3919,364000.0
2011-12-19 14:30:00,24.69,24.7,24.66,24.66,438800.0,22.3828,22.3919,22.3556,22.3556,438800.0
2011-12-19 14:40:00,24.67,24.68,24.64,24.65,199600.0,22.3647,22.3737,22.3375,22.3465,199600.0
2011-12-19 14:50:00,24.65,24.68,24.65,24.66,414000.0,22.3465,22.3737,22.3465,22.3556,414000.0
2011-12-19 15:00:00,24.66,24.66,24.52,24.53,744400.0,22.3556,22.3556,22.2287,22.2378,744400.0
2011-12-19 15:10:00,24.53,24.55,24.5,24.54,641200.0,22.2378,22.2559,22.2106,22.2468,641200.0
2011-12-19 15:20:00,24.54,24.6,24.51,24.53,852800.0,22.2468,22.3012,22.2196,22.2378,852800.0
2011-12-19 15:30:00,24.53,24.63,24.53,24.6,1040800.0,22.2378,22.3284,22.2378,22.3012,1040800.0
2011-12-19 15:40:00,24.61,24.64,24.59,24.64,1068000.0,22.3103,22.3375,22.2921,22.3375,1068000.0
2011-12-19 15:50:00,24.64,24.67,24.61,24.65,1590000.0,22.3375,22.3647,22.3103,22.3465,1590000.0
2011-12-20 09:30:00,24.88,24.94,24.84,24.93,859200.0,22.555,22.6094,22.5188,22.6004,859200.0
2011-12-20 09:40:00,24.93,24.97,24.91,24.96,709200.0,22.6004,22.6366,22.5822,22.6276,709200.0
2011-12-20 09:50:00,24.96,24.98,24.93,24.98,1043200.0,22.6276,22.6457,22.6004,22.6457,1043200.0
2011-12-20 10:00:00,24.98,24.98,24.93,24.95,660800.0,22.6457,22.6457,22.6004,22.6185,660800.0
2011-12-20 10:10:00,24.94,24.97,24.94,24.96,1406000.0,22.6094,22.6366,22.6094,22.6276,1406000.0
2011-12-20 10:20:00,24.96,24.98,24.95,24.97,573200.0,22.6276,22.6457,22.6185,22.6366,573200.0
2011-12-20 10:30:00,24.98,24.98,24.89,24.93,1054000.0,22.6457,22.6457,22.5641,22.6004,1054000.0
2011-12-20 10:40:00,24.94,24.99,24.93,24.97,1019600.0,22.6094,22.6548,22.6004,22.6366,1019600.0
2011-12-20 10:50:00,24.97,24.98,24.93,24.94,407200.0,22.6366,22.6457,22.6004,22.6094,407200.0
2011-12-20 11:00:00,24.95,24.96,24.92,24.95,590400.0,22.6185,22.6276,22.5913,22.6185,590400.0
2011-12-20 11:10:00,24.95,24.98,24.94,24.97,1626800.0,22.6185,22.6457,22.6094,22.6366,1626800.0
2011-12-20 11:20:00,24.97,24.98,24.96,24.98,371200.0,22.6366,22.6457,22.6276,22.6457,371200.0
2011-12-20 11:30:00,24.98,24.99,24.95,24.98,806800.0,22.6457,22.6548,22.6185,22.6457,806800.0
2011-12-20 11:40:00,24.98,24.99,24.96,24.99,751200.0,22.6457,22.6548,22.6276,22.6548,751200.0
2011-12-20 11:50:00,24.99,25.0,24.98,24.99,291600.0,22.6548,22.6638,22.6457,22.6548,291600.0
2011-12-20 12:00:00,24.99,25.0,24.98,24.99,223600.0,22.6548,22.6638,22.6457,22.6548,223600.0
2011-12-20 12:10:00,24.99,25.09,24.99,25.04,1718000.0,22.6548,22.7454,22.6548,22.7001,1718000.0
2011-12-20 12:20:00,25.04,25.12,25.04,25.12,445200.0,22.7001,22.7726,22.7001,22.7726,445200.0
2011-12-20 12:30:00,25.12,25.12,25.05,25.08,450400.0,22.7726,22.7726,22.7092,22.7364,450400.0
2011-12-20 12:40:00,25.08,25.11,25.07,25.1,313600.0,22.7364,22.7636,22.7273,22.7545,313600.0
2011-12-20 12:50:00,25.1,25.12,25.01,25.04,528800.0,22.7545,22.7726,22.6729,22.7001,528800.0
2011-12-20 13:00:00,25.04,25.08,25.01,25.08,342000.0,22.7001,22.7364,22.6729,22.7364,342000.0
2011-12-20 13:10:00,25.08,25.09,25.03,25.05,194000.0,22.7364,22.7454,22.691,22.7092,194000.0
2011-12-20 13:20:00,25.05,25.06,25.04,25.04,187600.0,22.7092,22.7182,22.7001,22.7001,187600.0
2011-12-20 13:30:00,25.04,25.06,25.03,25.04,282000.0,22.7001,22.7182,22.691,22.7001,282000.0
2011-12-20 13:40:00,25.04,25.07,25.04,25.07,329200.0,22.7001,22.7273,22.7001,22.7273,329200.0
2011-12-20 13:50:00,25.07,25.13,25.07,25.12,333200.0,22.7273,22.7817,22.7273,22.7726,333200.0
2011-12-20 14:00:00,25.11,25.16,25.09,25.15,462000.0,22.7636,22.8089,22.7454,22.7998,462000.0
2011-12-20 14:10:00,25.16,25.19,25.13,25.18,314000.0,22.8089,22.8361,22.7817,22.827,314000.0
2011-12-20 14:20:00,25.18,25.21,25.18,25.21,276800.0,22.827,22.8542,22.827,22.8542,276800.0
2011-12-20 14:30:00,25.21,25.27,25.21,25.25,685200.0,22.8542,22.9086,22.8542,22.8905,685200.0
2011-12-20 14:40:00,25.25,25.29,25.24,25.27,570800.0,22.8905,22.9267,22.8814,22.9086,570800.0
2011-12-20 14:50:00,25.27,25.28,25.25,25.26,353200.0,22.9086,22.9177,22.8905,22.8995,353200.0
2011-12-20 15:00:00,25.26,25.27,25.25,25.25,280000.0,22.8995,22.9086,22.8905,22.8905,280000.0
2011-12-20 15:10:00,25.25,25.33,25.24,25.3,665600.0,22.8905,22.963,22.8814,22.9358,665600.0
2011-12-20 15:20:00,25.3,25.33,25.26,25.33,550400.0,22.9358,22.963,22.8995,22.963,550400.0
2011-12-20 15:30:00,25.33,25.33,25.27,25.32,1046400.0,22.963,22.963,22.9086,22.9539,1046400.0
2011-12-20 15:40:00,25.32,25.38,25.31,25.32,1236800.0,22.9539,23.0083,22.9449,22.9539,1236800.0
2011-12-20 15:50:00,25.32,25.34,25.29,25.33,1355600.0,22.9539,22.9721,22.9267,22.963,1355600.0
2011-12-21 09:30:00,25.28,25.32,25.15,25.15,609600.0,22.9177,22.9539,22.7998,22.7998,609600.0
2011-12-21 09:40:00,25.16,25.22,25.1,25.18,436800.0,22.8089,22.8633,22.7545,22.827,436800.0
2011-12-21 09:50:00,25.18,25.22,25.08,25.12,307200.0,22.827,22.8633,22.7364,22.7726,307200.0
2011-12-21 10:00:00,25.11,25.12,25.01,25.02,438800.0,22.7636,22.7726,22.6729,22.682,438800.0
2011-12-21 10:10:00,25.02,25.08,25.01,25.03,372000.0,22.682,22.7364,22.6729,22.691,372000.0
2011-12-21 10:20:00,25.03,25.06,25.01,25.03,404000.0,22.691,22.7182,22.6729,22.691,404000.0
2011-12-21 10:30:00,25.03,25.05,24.95,24.97,491600.0,22.691,22.7092,22.6185,22.6366,491600.0
2011-12-21 10:40:00,24.97,25.03,24.94,25.01,625600.0,22.6366,22.691,22.6094,22.6729,625600.0
2011-12-21 10:50:00,25.0,25.02,24.97,25.0,239200.0,22.6638,22.682,22.6366,22.6638,239200.0
2011-12-21 11:00:00,25.0,25.0,24.93,24.96,328800.0,22.6638,22.6638,22.6004,22.6276,328800.0
2011-12-21 11:10:00,24.96,24.99,24.94,24.95,278000.0,22.6276,22.6548,22.6094,22.6185,278000.0
2011-12-21 11:20:00,24.94,24.96,24.92,24.96,263200.0,22.6094,22.6276,22.5913,22.6276,263200.0
2011-12-21 11:30:00,24.96,24.96,24.92,24.92,158000.0,22.6276,22.6276,22.5913,22.5913,158000.0
2011-12-21 11:40:00,24.92,24.94,24.89,24.94,287200.0,22.5913,22.6094,22.5641,22.6094,287200.0
2011-12-21 11:50:00,24.94,24.95,24.92,24.94,198000.0,22.6094,22.6185,22.5913,22.6094,198000.0
2011-12-21 12:00:00,24.94,24.97,24.9,24.9,226800.0,22.6094,22.6366,22.5732,22.5732,226800.0
2011-12-21 12:10:00,24.9,24.95,24.89,24.95,214800.0,22.5732,22.6185,22.5641,22.6185,214800.0
2011-12-21 12:20:00,24.95,24.95,24.88,24.9,243200.0,22.6185,22.6185,22.555,22.5732,243200.0
2011-12-21 12:30:00,24.9,24.93,24.89,24.93,311200.0,22.5732,22.6004,22.5641,22.6004,311200.0
2011-12-21 12:40:00,24.93,24.97,24.93,24.97,254000.0,22.6004,22.6366,22.6004,22.6366,254000.0
2011-12-21 12:50:00,24.97,24.97,24.95,24.97,429600.0,22.6366,22.6366,22.6185,22.6366,429600.0
2011-12-21 13:00:00,24.97,24.99,24.95,24.97,226800.0,22.6366,22.6548,22.6185,22.6366,226800.0
2011-12-21 13:10:00,24.97,24.99,24.96,24.97,210000.0,22.6366,22.6548,22.6276,22.6366,210000.0
2011-12-21 13:20:00,24.97,24.99,24.95,24.97,166400.0,22.6366,22.6548,22.6185,22.6366,166400.0
2011-12-21 13:30:00,24.97,24.99,24.94,24.99,250800.0,22.6366,22.6548,22.6094,22.6548,250800.0
2011-12-21 13:40:00,24.99,25.0,24.95,24.99,278800.0,22.6548,22.6638,22.6185,22.6548,278800.0
2011-12-21 13:50:00,24.99,25.05,24.99,25.04,427200.0,22.6548,22.7092,22.6548,22.7001,427200.0
2011-12-21 14:00:00,25.05,25.09,25.04,25.08,257600.0,22.7092,22.7454,22.7001,22.7364,257600.0
2011-12-21 14:10:00,25.07,25.09,25.04,25.06,200400.0,22.7273,22.7454,22.7001,22.7182,200400.0
2011-12-21 14:20:00,25.05,25.06,25.04,25.05,145600.0,22.7092,22.7182,22.7001,22.7092,145600.0
2011-12-21 14:30:00,25.05,25.11,25.04,25.1,294400.0,22.7092,22.7636,22.7001,22.7545,294400.0
2011-12-21 14:40:00,25.11,25.15,25.1,25.14,320000.0,22.7636,22.7998,22.7545,22.7908,320000.0
2011-12-21 14:50:00,25.14,25.15,25.11,25.12,195600.0,22.7908,22.7998,22.7636,22.7726,195600.0
2011-12-21 15:00:00,25.11,25.18,25.08,25.18,354800.0,22.7636,22.827,22.7364,22.827,354800.0
2011-12-21 15:10:00,25.18,25.2,25.14,25.15,418800.0,22.827,22.8451,22.7908,22.7998,418800.0
2011-12-21 15:20:00,25.15,25.16,25.13,25.13,226800.0,22.7998,22.8089,22.7817,22.7817,226800.0
2011-12-21 15:30:00,25.14,25.2,25.14,25.18,330000.0,22.7908,22.8451,22.7908,22.827,330000.0
2011-12-21 15:40:00,25.18,25.18,25.13,25.16,566400.0,22.827,22.827,22.7817,22.8089,566400.0
2011-12-21 15:50:00,25.15,25.18,25.12,25.18,1356400.0,22.7998,22.827,22.7726,22.827,1356400.0
2011-12-22 09:30:00,25.15,25.28,25.15,25.22,358400.0,22.7998,22.9177,22.7998,22.8633,358400.0
2011-12-22 09:40:00,25.22,25.29,25.2,25.22,531600.0,22.8633,22.9267,22.8451,22.8633,531600.0
2011-12-22 09:50:00,25.22,25.27,25.18,25.22,472400.0,22.8633,22.9086,22.827,22.8633,472400.0
2011-12-22 10:00:00,25.22,25.24,25.15,25.21,450000.0,22.8633,22.8814,22.7998,22.8542,450000.0
2011-12-22 10:10:00,25.21,25.27,25.2,25.24,342800.0,22.8542,22.9086,22.8451,22.8814,342800.0
2011-12-22 10:20:00,25.24,25.33,25.23,25.32,336400.0,22.8814,22.963,22.8723,22.9539,336400.0
2011-12-22 10:30:00,25.32,25.41,25.32,25.41,470800.0,22.9539,23.0355,22.9539,23.0355,470800.0
2011-12-22 10:40:00,25.41,25.49,25.37,25.41,682800.0,23.0355,23.108,22.9993,23.0355,682800.0
2011-12-22 10:50:00,25.4,25.41,25.35,25.41,227600.0,23.0265,23.0355,22.9811,23.0355,227600.0
2011-12-22 11:00:00,25.41,25.43,25.35,25.36,252800.0,23.0355,23.0537,22.9811,22.9902,252800.0
2011-12-22 11:10:00,25.35,25.36,25.33,25.33,253200.0,22.9811,22.9902,22.963,22.963,253200.0
2011-12-22 11:20:00,25.33,25.33,25.27,25.28,180000.0,22.963,22.963,22.9086,22.9177,180000.0
2011-12-22 11:30:00,25.29,25.29,25.23,25.27,284000.0,22.9267,22.9267,22.8723,22.9086,284000.0
2011-12-22 11:40:00,25.27,25.28,25.22,25.23,192000.0,22.9086,22.9177,22.8633,22.8723,192000.0
2011-12-22 11:50:00,25.23,25.24,25.21,25.22,132800.0,22.8723,22.8814,22.8542,22.8633,132800.0
2011-12-22 12:00:00,25.22,25.22,25.17,25.18,276400.0,22.8633,22.8633,22.8179,22.827,276400.0
2011-12-22 12:10:00,25.18,25.19,25.17,25.19,226800.0,22.827,22.8361,22.8179,22.8361,226800.0
2011-12-22 12:20:00,25.18,25.2,25.18,25.19,248000.0,22.827,22.8451,22.827,22.8361,248000.0
2011-12-22 12:30:00,25.19,25.19,25.16,25.18,196800.0,22.8361,22.8361,22.8089,22.827,196800.0
2011-12-22 12:40:00,25.18,25.19,25.18,25.19,131200.0,22.827,22.8361,22.827,22.8361,131200.0
2011-12-22 12:50:00,25.19,25.22,25.18,25.22,157600.0,22.8361,22.8633,22.827,22.8633,157600.0
2011-12-22 13:00:00,25.22,25.22,25.15,25.15,230400.0,22.8633,22.8633,22.7998,22.7998,230400.0
2011-12-22 13:10:00,25.15,25.16,25.09,25.14,300800.0,22.7998,22.8089,22.7454,22.7908,300800.0
2011-12-22 13:20:00,25.14,25.17,25.12,25.15,172000.0,22.7908,22.8179,22.7726,22.7998,172000.0
2011-12-22 13:30:00,25.16,25.19,25.15,25.15,242000.0,22.8089,22.8361,22.7998,22.7998,242000.0
2011-12-22 13:40:00,25.15,25.16,25.14,25.15,109600.0,22.7998,22.8089,22.7908,22.7998,109600.0
2011-12-22 13:50:00,25.15,25.16,25.12,25.12,236800.0,22.7998,22.8089,22.7726,22.7726,236800.0
2011-12-22 14:00:00,25.12,25.13,25.11,25.13,137200.0,22.7726,22.7817,22.7636,22.7817,137200.0
2011-12-22 14:10:00,25.13,25.16,25.1,25.1,316000.0,22.7817,22.8089,22.7545,22.7545,316000.0
2011-12-22 14:20:00,25.1,25.13,25.1,25.11,161600.0,22.7545,22.7817,22.7545,22.7636,161600.0
2011-12-22 14:30:00,25.11,25.11,25.05,25.06,324800.0,22.7636,22.7636,22.7092,22.7182,324800.0
2011-12-22 14:40:00,25.06,25.08,25.04,25.06,330800.0,22.7182,22.7364,22.7001,22.7182,330800.0
2011-12-22 14:50:00,25.06,25.08,25.06,25.07,214000.0,22.7182,22.7364,22.7182,22.7273,214000.0
2011-12-22 15:00:00,25.07,25.12,25.06,25.1,230800.0,22.7273,22.7726,22.7182,22.7545,230800.0
2011-12-22 15:10:00,25.1,25.1,25.05,25.06,350400.0,22.7545,22.7545,22.7092,22.7182,350400.0
2011-12-22 15:20:00,25.06,25.11,25.05,25.1,225200.0,22.7182,22.7636,22.7092,22.7545,225200.0
2011-12-22 15:30:00,25.1,25.11,25.03,25.05,554400.0,22.7545,22.7636,22.691,22.7092,554400.0
2011-12-22 15:40:00,25.05,25.07,25.03,25.05,565600.0,22.7092,22.7273,22.691,22.7092,565600.0
2011-12-22 15:50:00,25.05,25.14,25.05,25.14,1174000.0,22.7092,22.7908,22.7092,22.7908,1174000.0
2011-12-23 09:30:00,25.23,25.25,25.17,25.18,181200.0,22.8723,22.8905,22.8179,22.827,181200.0
2011-12-23 09:40:00,25.18,25.23,25.13,25.22,124800.0,22.827,22.8723,22.7817,22.8633,124800.0
2011-12-23 09:50:00,25.22,25.35,25.22,25.29,279600.0,22.8633,22.9811,22.8633,22.9267,279600.0
2011-12-23 10:00:00,25.28,25.3,25.24,25.29,206400.0,22.9177,22.9358,22.8814,22.9267,206400.0
2011-12-23 10:10:00,25.29,25.3,25.23,25.23,96400.0,22.9267,22.9358,22.8723,22.8723,96400.0
2011-12-23 10:20:00,25.23,25.27,25.22,25.25,128800.0,22.8723,22.9086,22.8633,22.8905,128800.0
2011-12-23 10:30:00,25.26,25.28,25.25,25.25,104000.0,22.8995,22.9177,22.8905,22.8905,104000.0
2011-12-23 10:40:00,25.25,25.28,25.25,25.28,111600.0,22.8905,22.9177,22.8905,22.9177,111600.0
2011-12-23 10:50:00,25.28,25.31,25.28,25.31,92400.0,22.9177,22.9449,22.9177,22.9449,92400.0
2011-12-23 11:00:00,25.31,25.31,25.28,25.3,88800.0,22.9449,22.9449,22.9177,22.9358,88800.0
2011-12-23 11:10:00,25.3,25.35,25.3,25.34,175600.0,22.9358,22.9811,22.9358,22.9721,175600.0
2011-12-23 11:20:00,25.34,25.35,25.31,25.33,106400.0,22.9721,22.9811,22.9449,22.963,106400.0
2011-12-23 11:30:00,25.33,25.35,25.31,25.31,150800.0,22.963,22.9811,22.9449,22.9449,150800.0
2011-12-23 11:40:00,25.31,25.33,25.31,25.33,90800.0,22.9449,22.963,22.9449,22.963,90800.0
2011-12-23 11:50:00,25.33,25.33,25.31,25.32,56400.0,22.963,22.963,22.9449,22.9539,56400.0
2011-12-23 12:00:00,25.32,25.37,25.32,25.36,119200.0,22.9539,22.9993,22.9539,22.9902,119200.0
2011-12-23 12:10:00,25.36,25.38,25.36,25.36,71200.0,22.9902,23.0083,22.9902,22.9902,71200.0
2011-12-23 12:20:00,25.37,25.42,25.36,25.4,193200.0,22.9993,23.0446,22.9902,23.0265,193200.0
2011-12-23 12:30:00,25.4,25.44,25.4,25.43,95600.0,23.0265,23.0627,23.0265,23.0537,95600.0
2011-12-23 12:40:00,25.43,25.44,25.39,25.42,181200.0,23.0537,23.0627,23.0174,23.0446,181200.0
2011-12-23 12:50:00,25.42,25.43,25.41,25.42,54800.0,23.0446,23.0537,23.0355,23.0446,54800.0
2011-12-23 13:00:00,25.43,25.43,25.41,25.42,114400.0,23.0537,23.0537,23.0355,23.0446,114400.0
2011-12-23 13:10:00,25.42,25.42,25.41,25.41,129600.0,23.0446,23.0446,23.0355,23.0355,129600.0
2011-12-23 13:20:00,25.41,25.48,25.41,25.48,212000.0,23.0355,23.099,23.0355,23.099,212000.0
2011-12-23 13:30:00,25.48,25.52,25.47,25.51,338000.0,23.099,23.1352,23.0899,23.1262,338000.0
2011-12-23 13:40:00,25.51,25.51,25.47,25.48,108400.0,23.1262,23.1262,23.0899,23.099,108400.0
2011-12-23 13:50:00,25.48,25.5,25.48,25.49,109200.0,23.099,23.1171,23.099,23.108,109200.0
2011-12-23 14:00:00,25.49,25.49,25.47,25.48,97200.0,23.108,23.108,23.0899,23.099,97200.0
2011-12-23 14:10:00,25.48,25.48,25.46,25.46,98400.0,23.099,23.099,23.0808,23.0808,98400.0
2011-12-23 14:20:00,25.46,25.51,25.46,25.5,136400.0,23.0808,23.1262,23.0808,23.1171,136400.0
2011-12-23 14:30:00,25.5,25.5,25.49,25.49,158000.0,23.1171,23.1171,23.108,23.108,158000.0
2011-12-23 14:40:00,25.49,25.52,25.49,25.51,290400.0,23.108,23.1352,23.108,23.1262,290400.0
2011-12-23 14:50:00,25.51,25.52,25.5,25.5,171200.0,23.1262,23.1352,23.1171,23.1171,171200.0
2011-12-23 15:00:00,25.5,25.53,25.5,25.53,166400.0,23.1171,23.1443,23.1171,23.1443,166400.0
2011-12-23 15:10:00,25.53,25.53,25.52,25.53,123600.0,23.1443,23.1443,23.1352,23.1443,123600.0
2011-12-23 15:20:00,25.53,25.55,25.53,25.55,166000.0,23.1443,23.1624,23.1443,23.1624,166000.0
2011-12-23 15:30:00,25.55,25.55,25.54,25.54,201600.0,23.1624,23.1624,23.1534,23.1534,201600.0
2011-12-23 15:40:00,25.55,25.61,25.54,25.57,386000.0,23.1624,23.2168,23.1534,23.1806,386000.0
2011-12-23 15:50:00,25.57,25.63,25.57,25.62,748400.0,23.1806,23.235,23.1806,23.2259,748400.0
2011-12-27 09:30:00,25.62,25.62,25.48,25.61,470800.0,23.2259,23.2259,23.099,23.2168,470800.0
2011-12-27 09:40:00,25.6,25.78,25.58,25.74,722400.0,23.2078,23.3709,23.1896,23.3347,722400.0
2011-12-27 09:50:00,25.74,25.76,25.63,25.66,313200.0,23.3347,23.3528,23.235,23.2622,313200.0
2011-12-27 10:00:00,25.66,25.75,25.65,25.7,390800.0,23.2622,23.3437,23.2531,23.2984,390800.0
2011-12-27 10:10:00,25.69,25.77,25.69,25.75,188000.0,23.2894,23.3619,23.2894,23.3437,188000.0
2011-12-27 10:20:00,25.74,25.76,25.73,25.75,251600.0,23.3347,23.3528,23.3256,23.3437,251600.0
2011-12-27 10:30:00,25.75,25.86,25.75,25.81,442000.0,23.3437,23.4435,23.3437,23.3981,442000.0
2011-12-27 10:40:00,25.82,25.82,25.74,25.78,377200.0,23.4072,23.4072,23.3347,23.3709,377200.0
2011-12-27 10:50:00,25.78,25.79,25.71,25.71,244000.0,23.3709,23.38,23.3075,23.3075,244000.0
2011-12-27 11:00:00,25.72,25.74,25.66,25.66,298800.0,23.3166,23.3347,23.2622,23.2622,298800.0
2011-12-27 11:10:00,25.66,25.71,25.66,25.7,116000.0,23.2622,23.3075,23.2622,23.2984,116000.0
2011-12-27 11:20:00,25.69,25.73,25.68,25.72,164800.0,23.2894,23.3256,23.2803,23.3166,164800.0
2011-12-27 11:30:00,25.73,25.75,25.73,25.74,140000.0,23.3256,23.3437,23.3256,23.3347,140000.0
2011-12-27 11:40:00,25.74,25.74,25.68,25.68,73600.0,23.3347,23.3347,23.2803,23.2803,73600.0
2011-12-27 11:50:00,25.68,25.68,25.65,25.66,87600.0,23.2803,23.2803,23.2531,23.2622,87600.0
2011-12-27 12:00:00,25.67,25.67,25.64,25.67,103600.0,23.2712,23.2712,23.244,23.2712,103600.0
2011-12-27 12:10:00,25.67,25.68,25.61,25.62,186000.0,23.2712,23.2803,23.2168,23.2259,186000.0
2011-12-27 12:20:00,25.62,25.62,25.57,25.6,291200.0,23.2259,23.2259,23.1806,23.2078,291200.0
2011-12-27 12:30:00,25.6,25.63,25.6,25.6,130000.0,23.2078,23.235,23.2078,23.2078,130000.0
2011-12-27 12:40:00,25.6,25.61,25.58,25.58,81200.0,23.2078,23.2168,23.1896,23.1896,81200.0
2011-12-27 12:50:00,25.58,25.59,25.57,25.59,59600.0,23.1896,23.1987,23.1806,23.1987,59600.0
2011-12-27 13:00:00,25.59,25.6,25.56,25.56,108400.0,23.1987,23.2078,23.1715,23.1715,108400.0
2011-12-27 13:10:00,25.56,25.58,25.56,25.56,107200.0,23.1715,23.1896,23.1715,23.1715,107200.0
2011-12-27 13:20:00,25.56,25.59,25.56,25.56,92000.0,23.1715,23.1987,23.1715,23.1715,92000.0
2011-12-27 13:30:00,25.56,25.57,25.56,25.57,72400.0,23.1715,23.1806,23.1715,23.1806,72400.0
2011-12-27 13:40:00,25.56,25.58,25.56,25.57,83200.0,23.1715,23.1896,23.1715,23.1806,83200.0
2011-12-27 13:50:00,25.57,25.58,25.56,25.58,95600.0,23.1806,23.1896,23.1715,23.1896,95600.0
2011-12-27 14:00:00,25.58,25.59,25.56,25.57,140000.0,23.1896,23.1987,23.1715,23.1806,140000.0
2011-12-27 14:10:00,25.56,25.57,25.55,25.56,119200.0,23.1715,23.1806,23.1624,23.1715,119200.0
2011-12-27 14:20:00,25.56,25.57,25.55,25.55,57600.0,23.1715,23.1806,23.1624,23.1624,57600.0
2011-12-27 14:30:00,25.55,25.57,25.54,25.57,133600.0,23.1624,23.1806,23.1534,23.1806,133600.0
2011-12-27 14:40:00,25.57,25.58,25.56,25.57,114800.0,23.1806,23.1896,23.1715,23.1806,114800.0
2011-12-27 14:50:00,25.57,25.58,25.55,25.57,90800.0,23.1806,23.1896,23.1624,23.1806,90800.0
2011-12-27 15:00:00,25.57,25.6,25.57,25.59,138800.0,23.1806,23.2078,23.1806,23.1987,138800.0
2011-12-27 15:10:00,25.59,25.61,25.58,25.59,130800.0,23.1987,23.2168,23.1896,23.1987,130800.0
2011-12-27 15:20:00,25.6,25.61,25.58,25.59,98800.0,23.2078,23.2168,23.1896,23.1987,98800.0
2011-12-27 15:30:00,25.59,25.59,25.54,25.55,321200.0,23.1987,23.1987,23.1534,23.1624,321200.0
2011-12-27 15:40:00,25.55,25.56,25.51,25.52,397600.0,23.1624,23.1715,23.1262,23.1352,397600.0
2011-12-27 15:50:00,25.52,25.53,25.48,25.48,823600.0,23.1352,23.1443,23.099,23.099,823600.0
2011-12-28 09:30:00,25.42,25.5,25.29,25.31,560400.0,23.0446,23.1171,22.9267,22.9449,560400.0
2011-12-28 09:40:00,25.31,25.35,25.23,25.35,376000.0,22.9449,22.9811,22.8723,22.9811,376000.0
2011-12-28 09:50:00,25.35,25.39,25.32,25.36,284000.0,22.9811,23.0174,22.9539,22.9902,284000.0
2011-12-28 10:00:00,25.36,25.39,25.35,25.37,188800.0,22.9902,23.0174,22.9811,22.9993,188800.0
2011-12-28 10:10:00,25.38,25.39,25.33,25.34,171200.0,23.0083,23.0174,22.963,22.9721,171200.0
2011-12-28 10:20:00,25.34,25.36,25.33,25.36,140800.0,22.9721,22.9902,22.963,22.9902,140800.0
2011-12-28 10:30:00,25.36,25.36,25.32,25.35,287200.0,22.9902,22.9902,22.9539,22.9811,287200.0
2011-12-28 10:40:00,25.35,25.37,25.33,25.34,212800.0,22.9811,22.9993,22.963,22.9721,212800.0
2011-12-28 10:50:00,25.34,25.34,25.25,25.29,151200.0,22.9721,22.9721,22.8905,22.9267,151200.0
2011-12-28 11:00:00,25.28,25.32,25.27,25.3,154400.0,22.9177,22.9539,22.9086,22.9358,154400.0
2011-12-28 11:10:00,25.31,25.31,25.26,25.27,179200.0,22.9449,22.9449,22.8995,22.9086,179200.0
2011-12-28 11:20:00,25.27,25.29,25.24,25.26,249200.0,22.9086,22.9267,22.8814,22.8995,249200.0
2011-12-28 11:30:00,25.26,25.27,25.22,25.22,220800.0,22.8995,22.9086,22.8633,22.8633,220800.0
2011-12-28 11:40:00,25.22,25.22,25.16,25.21,219600.0,22.8633,22.8633,22.8089,22.8542,219600.0
2011-12-28 11:50:00,25.21,25.22,25.18,25.2,71600.0,22.8542,22.8633,22.827,22.8451,71600.0
2011-12-28 12:00:00,25.21,25.21,25.15,25.17,145200.0,22.8542,22.8542,22.7998,22.8179,145200.0
2011-12-28 12:10:00,25.17,25.21,25.17,25.18,139200.0,22.8179,22.8542,22.8179,22.827,139200.0
2011-12-28 12:20:00,25.18,25.2,25.17,25.2,115600.0,22.827,22.8451,22.8179,22.8451,115600.0
2011-12-28 12:30:00,25.21,25.24,25.2,25.24,102800.0,22.8542,22.8814,22.8451,22.8814,102800.0
2011-12-28 12:40:00,25.24,25.24,25.21,25.24,149600.0,22.8814,22.8814,22.8542,22.8814,149600.0
2011-12-28 12:50:00,25.23,25.24,25.2,25.22,167200.0,22.8723,22.8814,22.8451,22.8633,167200.0
2011-12-28 13:00:00,25.22,25.22,25.2,25.22,93600.0,22.8633,22.8633,22.8451,22.8633,93600.0
2011-12-28 13:10:00,25.22,25.29,25.21,25.28,135200.0,22.8633,22.9267,22.8542,22.9177,135200.0
2011-12-28 13:20:00,25.28,25.28,25.22,25.27,151600.0,22.9177,22.9177,22.8633,22.9086,151600.0
2011-12-28 13:30:00,25.27,25.33,25.27,25.27,178800.0,22.9086,22.963,22.9086,22.9086,178800.0
2011-12-28 13:40:00,25.27,25.34,25.27,25.32,413200.0,22.9086,22.9721,22.9086,22.9539,413200.0
2011-12-28 13:50:00,25.32,25.32,25.29,25.29,85600.0,22.9539,22.9539,22.9267,22.9267,85600.0
2011-12-28 14:00:00,25.3,25.32,25.28,25.31,147600.0,22.9358,22.9539,22.9177,22.9449,147600.0
2011-12-28 14:10:00,25.31,25.32,25.28,25.3,273600.0,22.9449,22.9539,22.9177,22.9358,273600.0
2011-12-28 14:20:00,25.3,25.33,25.27,25.32,101600.0,22.9358,22.963,22.9086,22.9539,101600.0
2011-12-28 14:30:00,25.32,25.34,25.29,25.3,192000.0,22.9539,22.9721,22.9267,22.9358,192000.0
2011-12-28 14:40:00,25.3,25.3,25.25,25.26,106400.0,22.9358,22.9358,22.8905,22.8995,106400.0
2011-12-28 14:50:00,25.26,25.31,25.26,25.29,124800.0,22.8995,22.9449,22.8995,22.9267,124800.0
2011-12-28 15:00:00,25.28,25.29,25.26,25.29,116000.0,22.9177,22.9267,22.8995,22.9267,116000.0
2011-12-28 15:10:00,25.29,25.29,25.23,25.23,227200.0,22.9267,22.9267,22.8723,22.8723,227200.0
2011-12-28 15:20:00,25.24,25.27,25.18,25.19,260000.0,22.8814,22.9086,22.827,22.8361,260000.0
2011-12-28 15:30:00,25.2,25.22,25.18,25.21,284800.0,22.8451,22.8633,22.827,22.8542,284800.0
2011-12-28 15:40:00,25.22,25.25,25.22,25.25,312800.0,22.8633,22.8905,22.8633,22.8905,312800.0
2011-12-28 15:50:00,25.24,25.24,25.17,25.18,914800.0,22.8814,22.8814,22.8179,22.827,914800.0
2011-12-29 09:30:00,25.3,25.44,25.21,25.44,435200.0,22.9358,23.0627,22.8542,23.0627,435200.0
2011-12-29 09:40:00,25.43,25.52,25.42,25.47,298800.0,23.0537,23.1352,23.0446,23.0899,298800.0
2011-12-29 09:50:00,25.47,25.52,25.46,25.5,296400.0,23.0899,23.1352,23.0808,23.1171,296400.0
2011-12-29 10:00:00,25.5,25.52,25.42,25.44,290800.0,23.1171,23.1352,23.0446,23.0627,290800.0
2011-12-29 10:10:00,25.45,25.48,25.43,25.46,121600.0,23.0718,23.099,23.0537,23.0808,121600.0
2011-12-29 10:20:00,25.46,25.51,25.46,25.5,119600.0,23.0808,23.1262,23.0808,23.1171,119600.0
2011-12-29 10:30:00,25.5,25.56,25.5,25.56,162800.0,23.1171,23.1715,23.1171,23.1715,162800.0
2011-12-29 10:40:00,25.56,25.57,25.51,25.51,148800.0,23.1715,23.1806,23.1262,23.1262,148800.0
2011-12-29 10:50:00,25.51,25.58,25.51,25.58,166400.0,23.1262,23.1896,23.1262,23.1896,166400.0
2011-12-29 11:00:00,25.58,25.6,25.53,25.53,154000.0,23.1896,23.2078,23.1443,23.1443,154000.0
2011-12-29 11:10:00,25.53,25.55,25.52,25.55,87200.0,23.1443,23.1624,23.1352,23.1624,87200.0
2011-12-29 11:20:00,25.55,25.58,25.54,25.57,118800.0,23.1624,23.1896,23.1534,23.1806,118800.0
2011-12-29 11:30:00,25.56,25.66,25.56,25.65,337200.0,23.1715,23.2622,23.1715,23.2531,337200.0
2011-12-29 11:40:00,25.65,25.68,25.62,25.65,225200.0,23.2531,23.2803,23.2259,23.2531,225200.0
2011-12-29 11:50:00,25.64,25.7,25.64,25.7,135200.0,23.244,23.2984,23.244,23.2984,135200.0
2011-12-29 12:00:00,25.7,25.7,25.64,25.64,74400.0,23.2984,23.2984,23.244,23.244,74400.0
2011-12-29 12:10:00,25.64,25.65,25.61,25.62,92400.0,23.244,23.2531,23.2168,23.2259,92400.0
2011-12-29 12:20:00,25.62,25.65,25.62,25.65,78800.0,23.2259,23.2531,23.2259,23.2531,78800.0
2011-12-29 12:30:00,25.65,25.65,25.63,25.65,81200.0,23.2531,23.2531,23.235,23.2531,81200.0
2011-12-29 12:40:00,25.65,25.66,25.63,25.65,78400.0,23.2531,23.2622,23.235,23.2531,78400.0
2011-12-29 12:50:00,25.65,25.68,25.65,25.67,76000.0,23.2531,23.2803,23.2531,23.2712,76000.0
2011-12-29 13:00:00,25.67,25.7,25.66,25.67,110000.0,23.2712,23.2984,23.2622,23.2712,110000.0
2011-12-29 13:10:00,25.67,25.71,25.66,25.67,198000.0,23.2712,23.3075,23.2622,23.2712,198000.0
2011-12-29 13:20:00,25.66,25.7,25.63,25.7,188000.0,23.2622,23.2984,23.235,23.2984,188000.0
2011-12-29 13:30:00,25.7,25.72,25.68,25.71,122800.0,23.2984,23.3166,23.2803,23.3075,122800.0
2011-12-29 13:40:00,25.71,25.75,25.69,25.75,170400.0,23.3075,23.3437,23.2894,23.3437,170400.0
2011-12-29 13:50:00,25.75,25.77,25.73,25.77,263600.0,23.3437,23.3619,23.3256,23.3619,263600.0
2011-12-29 14:00:00,25.77,25.77,25.74,25.75,217600.0,23.3619,23.3619,23.3347,23.3437,217600.0
2011-12-29 14:10:00,25.75,25.75,25.72,25.73,120800.0,23.3437,23.3437,23.3166,23.3256,120800.0
2011-12-29 14:20:00,25.73,25.77,25.73,25.75,142000.0,23.3256,23.3619,23.3256,23.3437,142000.0
2011-12-29 14:30:00,25.75,25.75,25.72,25.73,121600.0,23.3437,23.3437,23.3166,23.3256,121600.0
2011-12-29 14:40:00,25.73,25.74,25.72,25.74,111600.0,23.3256,23.3347,23.3166,23.3347,111600.0
2011-12-29 14:50:00,25.74,25.78,25.74,25.77,118400.0,23.3347,23.3709,23.3347,23.3619,118400.0
2011-12-29 15:00:00,25.76,25.78,25.75,25.78,167200.0,23.3528,23.3709,23.3437,23.3709,167200.0
2011-12-29 15:10:00,25.78,25.81,25.78,25.8,210400.0,23.3709,23.3981,23.3709,23.3891,210400.0
2011-12-29 15:20:00,25.8,25.8,25.76,25.77,207200.0,23.3891,23.3891,23.3528,23.3619,207200.0
2011-12-29 15:30:00,25.77,25.77,25.73,25.76,208000.0,23.3619,23.3619,23.3256,23.3528,208000.0
2011-12-29 15:40:00,25.75,25.79,25.74,25.74,466000.0,23.3437,23.38,23.3347,23.3347,466000.0
2011-12-29 15:50:00,25.74,25.8,25.73,25.78,1008800.0,23.3347,23.3891,23.3256,23.3709,1008800.0
2011-12-30 09:30:00,25.8,25.8,25.6,25.64,446800.0,23.3891,23.3891,23.2078,23.244,446800.0
2011-12-30 09:40:00,25.64,25.64,25.54,25.58,256400.0,23.244,23.244,23.1534,23.1896,256400.0
2011-12-30 09:50:00,25.58,25.71,25.58,25.66,530000.0,23.1896,23.3075,23.1896,23.2622,530000.0
2011-12-30 10:00:00,25.66,25.66,25.63,25.64,330800.0,23.2622,23.2622,23.235,23.244,330800.0
2011-12-30 10:10:00,25.63,25.63,25.58,25.58,138400.0,23.235,23.235,23.1896,23.1896,138400.0
2011-12-30 10:20:00,25.58,25.6,25.57,25.57,155200.0,23.1896,23.2078,23.1806,23.1806,155200.0
2011-12-30 10:30:00,25.57,25.58,25.54,25.56,240400.0,23.1806,23.1896,23.1534,23.1715,240400.0
2011-12-30 10:40:00,25.57,25.57,25.53,25.54,141200.0,23.1806,23.1806,23.1443,23.1534,141200.0
2011-12-30 10:50:00,25.54,25.56,25.53,25.53,116000.0,23.1534,23.1715,23.1443,23.1443,116000.0
2011-12-30 11:00:00,25.54,25.55,25.53,25.54,112400.0,23.1534,23.1624,23.1443,23.1534,112400.0
2011-12-30 11:10:00,25.54,25.58,25.53,25.57,191200.0,23.1534,23.1896,23.1443,23.1806,191200.0
2011-12-30 11:20:00,25.57,25.57,25.54,25.54,176800.0,23.1806,23.1806,23.1534,23.1534,176800.0
2011-12-30 11:30:00,25.54,25.55,25.53,25.53,115600.0,23.1534,23.1624,23.1443,23.1443,115600.0
2011-12-30 11:40:00,25.53,25.57,25.5,25.56,323600.0,23.1443,23.1806,23.1171,23.1715,323600.0
2011-12-30 11:50:00,25.56,25.57,25.54,25.54,174000.0,23.1715,23.1806,23.1534,23.1534,174000.0
2011-12-30 12:00:00,25.54,25.56,25.53,25.54,136800.0,23.1534,23.1715,23.1443,23.1534,136800.0
2011-12-30 12:10:00,25.54,25.55,25.51,25.51,99600.0,23.1534,23.1624,23.1262,23.1262,99600.0
2011-12-30 12:20:00,25.5,25.5,25.47,25.48,125200.0,23.1171,23.1171,23.0899,23.099,125200.0
2011-12-30 12:30:00,25.47,25.5,25.47,25.49,119600.0,23.0899,23.1171,23.0899,23.108,119600.0
2011-12-30 12:40:00,25.49,25.5,25.48,25.5,100800.0,23.108,23.1171,23.099,23.1171,100800.0
2011-12-30 12:50:00,25.5,25.5,25.48,25.49,124000.0,23.1171,23.1171,23.099,23.108,124000.0
2011-12-30 13:00:00,25.49,25.49,25.47,25.47,156800.0,23.108,23.108,23.0899,23.0899,156800.0
2011-12-30 13:10:00,25.48,25.48,25.46,25.46,110000.0,23.099,23.099,23.0808,23.0808,110000.0
2011-12-30 13:20:00,25.47,25.47,25.45,25.46,108800.0,23.0899,23.0899,23.0718,23.0808,108800.0
2011-12-30 13:30:00,25.47,25.49,25.47,25.49,83600.0,23.0899,23.108,23.0899,23.108,83600.0
2011-12-30 13:40:00,25.49,25.5,25.48,25.48,122400.0,23.108,23.1171,23.099,23.099,122400.0
2011-12-30 13:50:00,25.49,25.49,25.47,25.49,78400.0,23.108,23.108,23.0899,23.108,78400.0
2011-12-30 14:00:00,25.49,25.49,25.47,25.48,61600.0,23.108,23.108,23.0899,23.099,61600.0
2011-12-30 14:10:00,25.48,25.51,25.48,25.51,137600.0,23.099,23.1262,23.099,23.1262,137600.0
2011-12-30 14:20:00,25.5,25.51,25.48,25.48,149600.0,23.1171,23.1262,23.099,23.099,149600.0
2011-12-30 14:30:00,25.49,25.51,25.48,25.48,114400.0,23.108,23.1262,23.099,23.099,114400.0
2011-12-30 14:40:00,25.48,25.48,25.45,25.45,96800.0,23.099,23.099,23.0718,23.0718,96800.0
2011-12-30 14:50:00,25.45,25.45,25.44,25.44,110800.0,23.0718,23.0718,23.0627,23.0627,110800.0
2011-12-30 15:00:00,25.44,25.51,25.44,25.5,134000.0,23.0627,23.1262,23.0627,23.1171,134000.0
2011-12-30 15:10:00,25.49,25.5,25.46,25.48,84800.0,23.108,23.1171,23.0808,23.099,84800.0
2011-12-30 15:20:00,25.48,25.5,25.43,25.43,234800.0,23.099,23.1171,23.0537,23.0537,234800.0
2011-12-30 15:30:00,25.43,25.44,25.4,25.41,433200.0,23.0537,23.0627,23.0265,23.0355,433200.0
2011-12-30 15:40:00,25.41,25.47,25.41,25.46,292400.0,23.0355,23.0899,23.0355,23.0808,292400.0
2011-12-30 15:50:00,25.46,25.47,25.37,25.39,864800.0,23.0808,23.0899,22.9993,23.0174,864800.0
2012-01-03 09:30:00,25.85,25.85,25.61,25.61,708400.0,23.4344,23.4344,23.2168,23.2168,708400.0
2012-01-03 09:40:00,25.6,25.65,25.55,25.6,482400.0,23.2078,23.2531,23.1624,23.2078,482400.0
2012-01-03 09:50:00,25.6,25.77,25.51,25.75,955200.0,23.2078,23.3619,23.1262,23.3437,955200.0
2012-01-03 10:00:00,25.75,25.76,25.66,25.68,564000.0,23.3437,23.3528,23.2622,23.2803,564000.0
2012-01-03 10:10:00,25.68,25.68,25.63,25.67,382000.0,23.2803,23.2803,23.235,23.2712,382000.0
2012-01-03 10:20:00,25.67,25.69,25.64,25.66,267600.0,23.2712,23.2894,23.244,23.2622,267600.0
2012-01-03 10:30:00,25.66,25.7,25.66,25.67,646400.0,23.2622,23.2984,23.2622,23.2712,646400.0
2012-01-03 10:40:00,25.68,25.68,25.63,25.67,268400.0,23.2803,23.2803,23.235,23.2712,268400.0
2012-01-03 10:50:00,25.68,25.7,25.65,25.66,418400.0,23.2803,23.2984,23.2531,23.2622,418400.0
2012-01-03 11:00:00,25.66,25.67,25.62,25.64,472400.0,23.2622,23.2712,23.2259,23.244,472400.0
2012-01-03 11:10:00,25.64,25.64,25.53,25.54,522000.0,23.244,23.244,23.1443,23.1534,522000.0
2012-01-03 11:20:00,25.54,25.55,25.46,25.49,576800.0,23.1534,23.1624,23.0808,23.108,576800.0
2012-01-03 11:30:00,25.5,25.54,25.49,25.53,386800.0,23.1171,23.1534,23.108,23.1443,386800.0
2012-01-03 11:40:00,25.53,25.55,25.48,25.54,539200.0,23.1443,23.1624,23.099,23.1534,539200.0
2012-01-03 11:50:00,25.55,25.59,25.54,25.55,286800.0,23.1624,23.1987,23.1534,23.1624,286800.0
2012-01-03 12:00:00,25.55,25.6,25.55,25.59,296000.0,23.1624,23.2078,23.1624,23.1987,296000.0
2012-01-03 12:10:00,25.6,25.67,25.59,25.65,374400.0,23.2078,23.2712,23.1987,23.2531,374400.0
2012-01-03 12:20:00,25.65,25.66,25.57,25.58,189600.0,23.2531,23.2622,23.1806,23.1896,189600.0
2012-01-03 12:30:00,25.58,25.58,25.47,25.48,402400.0,23.1896,23.1896,23.0899,23.099,402400.0
2012-01-03 12:40:00,25.47,25.54,25.47,25.52,339600.0,23.0899,23.1534,23.0899,23.1352,339600.0
2012-01-03 12:50:00,25.52,25.55,25.5,25.52,330400.0,23.1352,23.1624,23.1171,23.1352,330400.0
2012-01-03 13:00:00,25.53,25.58,25.52,25.58,228000.0,23.1443,23.1896,23.1352,23.1896,228000.0
2012-01-03 13:10:00,25.57,25.61,25.57,25.61,245600.0,23.1806,23.2168,23.1806,23.2168,245600.0
2012-01-03 13:20:00,25.62,25.62,25.57,25.58,155200.0,23.2259,23.2259,23.1806,23.1896,155200.0
2012-01-03 13:30:00,25.58,25.61,25.56,25.58,209600.0,23.1896,23.2168,23.1715,23.1896,209600.0
2012-01-03 13:40:00,25.58,25.64,25.58,25.64,215200.0,23.1896,23.244,23.1896,23.244,215200.0
2012-01-03 13:50:00,25.64,25.69,25.62,25.63,192000.0,23.244,23.2894,23.2259,23.235,192000.0
2012-01-03 14:00:00,25.63,25.66,25.62,25.64,134000.0,23.235,23.2622,23.2259,23.244,134000.0
2012-01-03 14:10:00,25.65,25.67,25.62,25.64,254400.0,23.2531,23.2712,23.2259,23.244,254400.0
2012-01-03 14:20:00,25.64,25.72,25.64,25.71,240000.0,23.244,23.3166,23.244,23.3075,240000.0
2012-01-03 14:30:00,25.71,25.73,25.68,25.73,170800.0,23.3075,23.3256,23.2803,23.3256,170800.0
2012-01-03 14:40:00,25.73,25.75,25.69,25.74,194000.0,23.3256,23.3437,23.2894,23.3347,194000.0
2012-01-03 14:50:00,25.74,25.83,25.74,25.81,352400.0,23.3347,23.4163,23.3347,23.3981,352400.0
2012-01-03 15:00:00,25.82,25.82,25.76,25.77,270800.0,23.4072,23.4072,23.3528,23.3619,270800.0
2012-01-03 15:10:00,25.77,25.77,25.75,25.75,202000.0,23.3619,23.3619,23.3437,23.3437,202000.0
2012-01-03 15:20:00,25.75,25.76,25.63,25.67,452000.0,23.3437,23.3528,23.235,23.2712,452000.0
2012-01-03 15:30:00,25.66,25.74,25.66,25.72,383200.0,23.2622,23.3347,23.2622,23.3166,383200.0
2012-01-03 15:40:00,25.72,25.8,25.72,25.77,581600.0,23.3166,23.3891,23.3166,23.3619,581600.0
2012-01-03 15:50:00,25.77,25.79,25.71,25.75,1410000.0,23.3619,23.38,23.3075,23.3437,1410000.0
2012-01-04 09:30:00,25.42,25.61,25.4,25.59,819600.0,23.0446,23.2168,23.0265,23.1987,819600.0
2012-01-04 09:40:00,25.59,25.59,25.5,25.55,520800.0,23.1987,23.1987,23.1171,23.1624,520800.0
2012-01-04 09:50:00,25.54,25.55,25.35,25.39,912800.0,23.1534,23.1624,22.9811,23.0174,912800.0
2012-01-04 10:00:00,25.4,25.4,25.21,25.22,959600.0,23.0265,23.0265,22.8542,22.8633,959600.0
2012-01-04 10:10:00,25.22,25.22,25.0,25.08,1317200.0,22.8633,22.8633,22.6638,22.7364,1317200.0
2012-01-04 10:20:00,25.08,25.15,25.03,25.13,674800.0,22.7364,22.7998,22.691,22.7817,674800.0
2012-01-04 10:30:00,25.13,25.25,25.1,25.2,457600.0,22.7817,22.8905,22.7545,22.8451,457600.0
2012-01-04 10:40:00,25.19,25.21,25.14,25.16,297200.0,22.8361,22.8542,22.7908,22.8089,297200.0
2012-01-04 10:50:00,25.17,25.29,25.17,25.28,304400.0,22.8179,22.9267,22.8179,22.9177,304400.0
2012-01-04 11:00:00,25.28,25.3,25.25,25.29,255200.0,22.9177,22.9358,22.8905,22.9267,255200.0
2012-01-04 11:10:00,25.29,25.3,25.23,25.24,249200.0,22.9267,22.9358,22.8723,22.8814,249200.0
2012-01-04 11:20:00,25.24,25.32,25.23,25.3,292000.0,22.8814,22.9539,22.8723,22.9358,292000.0
2012-01-04 11:30:00,25.3,25.32,25.27,25.29,247200.0,22.9358,22.9539,22.9086,22.9267,247200.0
2012-01-04 11:40:00,25.29,25.29,25.26,25.26,144000.0,22.9267,22.9267,22.8995,22.8995,144000.0
2012-01-04 11:50:00,25.27,25.28,25.24,25.25,219200.0,22.9086,22.9177,22.8814,22.8905,219200.0
2012-01-04 12:00:00,25.25,25.35,25.24,25.34,392400.0,22.8905,22.9811,22.8814,22.9721,392400.0
2012-01-04 12:10:00,25.33,25.33,25.27,25.3,168000.0,22.963,22.963,22.9086,22.9358,168000.0
2012-01-04 12:20:00,25.29,25.3,25.23,25.23,247200.0,22.9267,22.9358,22.8723,22.8723,247200.0
2012-01-04 12:30:00,25.23,25.23,25.13,25.17,450800.0,22.8723,22.8723,22.7817,22.8179,450800.0
2012-01-04 12:40:00,25.16,25.18,25.13,25.16,369200.0,22.8089,22.827,22.7817,22.8089,369200.0
2012-01-04 12:50:00,25.16,25.18,25.15,25.18,236000.0,22.8089,22.827,22.7998,22.827,236000.0
2012-01-04 13:00:00,25.18,25.18,25.14,25.15,305600.0,22.827,22.827,22.7908,22.7998,305600.0
2012-01-04 13:10:00,25.14,25.15,25.11,25.14,222000.0,22.7908,22.7998,22.7636,22.7908,222000.0
2012-01-04 13:20:00,25.14,25.16,25.12,25.13,180000.0,22.7908,22.8089,22.7726,22.7817,180000.0
2012-01-04 13:30:00,25.13,25.18,25.11,25.16,307200.0,22.7817,22.827,22.7636,22.8089,307200.0
2012-01-04 13:40:00,25.16,25.19,25.16,25.18,236800.0,22.8089,22.8361,22.8089,22.827,236800.0
2012-01-04 13:50:00,25.18,25.19,25.16,25.17,163600.0,22.827,22.8361,22.8089,22.8179,163600.0
2012-01-04 14:00:00,25.17,25.19,25.16,25.17,194000.0,22.8179,22.8361,22.8089,22.8179,194000.0
2012-01-04 14:10:00,25.16,25.18,25.14,25.18,388800.0,22.8089,22.827,22.7908,22.827,388800.0
2012-01-04 14:20:00,25.18,25.26,25.17,25.24,264800.0,22.827,22.8995,22.8179,22.8814,264800.0
2012-01-04 14:30:00,25.24,25.28,25.17,25.17,346000.0,22.8814,22.9177,22.8179,22.8179,346000.0
2012-01-04 14:40:00,25.18,25.22,25.17,25.21,292000.0,22.827,22.8633,22.8179,22.8542,292000.0
2012-01-04 14:50:00,25.21,25.25,25.19,25.23,367200.0,22.8542,22.8905,22.8361,22.8723,367200.0
2012-01-04 15:00:00,25.24,25.25,25.23,25.24,186400.0,22.8814,22.8905,22.8723,22.8814,186400.0
2012-01-04 15:10:00,25.24,25.27,25.24,25.25,239200.0,22.8814,22.9086,22.8814,22.8905,239200.0
2012-01-04 15:20:00,25.25,25.26,25.23,25.23,356400.0,22.8905,22.8995,22.8723,22.8723,356400.0
2012-01-04 15:30:00,25.23,25.25,25.21,25.24,290800.0,22.8723,22.8905,22.8542,22.8814,290800.0
2012-01-04 15:40:00,25.24,25.29,25.24,25.29,451200.0,22.8814,22.9267,22.8814,22.9267,451200.0
2012-01-04 15:50:00,25.29,25.3,25.27,25.28,644800.0,22.9267,22.9358,22.9086,22.9177,644800.0
2012-01-05 09:30:00,25.18,25.24,24.94,25.02,690000.0,22.827,22.8814,22.6094,22.682,690000.0
2012-01-05 09:40:00,25.02,25.07,24.92,25.01,496000.0,22.682,22.7273,22.5913,22.6729,496000.0
2012-01-05 09:50:00,25.03,25.11,25.02,25.03,472000.0,22.691,22.7636,22.682,22.691,472000.0
2012-01-05 10:00:00,25.03,25.07,24.98,25.06,354000.0,22.691,22.7273,22.6457,22.7182,354000.0
2012-01-05 10:10:00,25.06,25.2,25.0,25.15,451200.0,22.7182,22.8451,22.6638,22.7998,451200.0
2012-01-05 10:20:00,25.15,25.24,25.09,25.23,387600.0,22.7998,22.8814,22.7454,22.8723,387600.0
2012-01-05 10:30:00,25.23,25.26,25.16,25.17,218800.0,22.8723,22.8995,22.8089,22.8179,218800.0
2012-01-05 10:40:00,25.16,25.19,25.11,25.13,198000.0,22.8089,22.8361,22.7636,22.7817,198000.0
2012-01-05 10:50:00,25.13,25.19,25.12,25.18,176000.0,22.7817,22.8361,22.7726,22.827,176000.0
2012-01-05 11:00:00,25.19,25.29,25.17,25.27,309200.0,22.8361,22.9267,22.8179,22.9086,309200.0
2012-01-05 11:10:00,25.28,25.34,25.28,25.31,293200.0,22.9177,22.9721,22.9177,22.9449,293200.0
2012-01-05 11:20:00,25.32,25.41,25.31,25.41,298000.0,22.9539,23.0355,22.9449,23.0355,298000.0
2012-01-05 11:30:00,25.41,25.44,25.37,25.42,276800.0,23.0355,23.0627,22.9993,23.0446,276800.0
2012-01-05 11:40:00,25.42,25.43,25.34,25.38,241200.0,23.0446,23.0537,22.9721,23.0083,241200.0
2012-01-05 11:50:00,25.38,25.4,25.37,25.38,284000.0,23.0083,23.0265,22.9993,23.0083,284000.0
2012-01-05 12:00:00,25.38,25.39,25.33,25.34,228400.0,23.0083,23.0174,22.963,22.9721,228400.0
2012-01-05 12:10:00,25.34,25.35,25.33,25.34,136800.0,22.9721,22.9811,22.963,22.9721,136800.0
2012-01-05 12:20:00,25.33,25.35,25.29,25.33,144800.0,22.963,22.9811,22.9267,22.963,144800.0
2012-01-05 12:30:00,25.32,25.33,25.28,25.29,107600.0,22.9539,22.963,22.9177,22.9267,107600.0
2012-01-05 12:40:00,25.29,25.35,25.28,25.35,97200.0,22.9267,22.9811,22.9177,22.9811,97200.0
2012-01-05 12:50:00,25.35,25.36,25.31,25.36,72800.0,22.9811,22.9902,22.9449,22.9902,72800.0
2012-01-05 13:00:00,25.36,25.4,25.34,25.39,154800.0,22.9902,23.0265,22.9721,23.0174,154800.0
2012-01-05 13:10:00,25.4,25.44,25.38,25.44,151600.0,23.0265,23.0627,23.0083,23.0627,151600.0
2012-01-05 13:20:00,25.44,25.5,25.43,25.49,232400.0,23.0627,23.1171,23.0537,23.108,232400.0
2012-01-05 13:30:00,25.49,25.55,25.49,25.52,289600.0,23.108,23.1624,23.108,23.1352,289600.0
2012-01-05 13:40:00,25.52,25.55,25.49,25.52,225200.0,23.1352,23.1624,23.108,23.1352,225200.0
2012-01-05 13:50:00,25.52,25.52,25.49,25.51,338000.0,23.1352,23.1352,23.108,23.1262,338000.0
2012-01-05 14:00:00,25.5,25.51,25.47,25.49,194400.0,23.1171,23.1262,23.0899,23.108,194400.0
2012-01-05 14:10:00,25.49,25.5,25.44,25.44,190000.0,23.108,23.1171,23.0627,23.0627,190000.0
2012-01-05 14:20:00,25.45,25.48,25.43,25.45,190800.0,23.0718,23.099,23.0537,23.0718,190800.0
2012-01-05 14:30:00,25.45,25.47,25.42,25.46,120400.0,23.0718,23.0899,23.0446,23.0808,120400.0
2012-01-05 14:40:00,25.45,25.49,25.43,25.47,133600.0,23.0718,23.108,23.0537,23.0899,133600.0
2012-01-05 14:50:00,25.47,25.47,25.44,25.44,140800.0,23.0899,23.0899,23.0627,23.0627,140800.0
2012-01-05 15:00:00,25.44,25.5,25.42,25.46,198400.0,23.0627,23.1171,23.0446,23.0808,198400.0
2012-01-05 15:10:00,25.46,25.46,25.38,25.41,279600.0,23.0808,23.0808,23.0083,23.0355,279600.0
2012-01-05 15:20:00,25.41,25.41,25.35,25.35,258800.0,23.0355,23.0355,22.9811,22.9811,258800.0
2012-01-05 15:30:00,25.35,25.4,25.35,25.39,323200.0,22.9811,23.0265,22.9811,23.0174,323200.0
2012-01-05 15:40:00,25.4,25.5,25.38,25.46,749200.0,23.0265,23.1171,23.0083,23.0808,749200.0
2012-01-05 15:50:00,25.46,25.5,25.44,25.47,729600.0,23.0808,23.1171,23.0627,23.0899,729600.0
2012-01-06 09:30:00,25.6,25.6,25.14,25.2,778400.0,23.2078,23.2078,22.7908,22.8451,778400.0
2012-01-06 09:40:00,25.21,25.34,25.16,25.28,957200.0,22.8542,22.9721,22.8089,22.9177,957200.0
2012-01-06 09:50:00,25.28,25.3,25.15,25.2,465600.0,22.9177,22.9358,22.7998,22.8451,465600.0
2012-01-06 10:00:00,25.2,25.2,25.06,25.06,980400.0,22.8451,22.8451,22.7182,22.7182,980400.0
2012-01-06 10:10:00,25.06,25.17,25.06,25.16,572000.0,22.7182,22.8179,22.7182,22.8089,572000.0
2012-01-06 10:20:00,25.18,25.18,25.12,25.16,268400.0,22.827,22.827,22.7726,22.8089,268400.0
2012-01-06 10:30:00,25.16,25.22,25.15,25.18,238000.0,22.8089,22.8633,22.7998,22.827,238000.0
2012-01-06 10:40:00,25.18,25.22,25.15,25.21,152000.0,22.827,22.8633,22.7998,22.8542,152000.0
2012-01-06 10:50:00,25.21,25.21,25.14,25.15,194800.0,22.8542,22.8542,22.7908,22.7998,194800.0
2012-01-06 11:00:00,25.15,25.29,25.15,25.27,214400.0,22.7998,22.9267,22.7998,22.9086,214400.0
2012-01-06 11:10:00,25.26,25.27,25.21,25.25,214400.0,22.8995,22.9086,22.8542,22.8905,214400.0
2012-01-06 11:20:00,25.25,25.27,25.25,25.25,161600.0,22.8905,22.9086,22.8905,22.8905,161600.0
2012-01-06 11:30:00,25.25,25.27,25.24,25.25,137200.0,22.8905,22.9086,22.8814,22.8905,137200.0
2012-01-06 11:40:00,25.25,25.27,25.2,25.21,205200.0,22.8905,22.9086,22.8451,22.8542,205200.0
2012-01-06 11:50:00,25.22,25.22,25.16,25.18,159600.0,22.8633,22.8633,22.8089,22.827,159600.0
2012-01-06 12:00:00,25.18,25.25,25.18,25.2,93600.0,22.827,22.8905,22.827,22.8451,93600.0
2012-01-06 12:10:00,25.2,25.22,25.19,25.22,98400.0,22.8451,22.8633,22.8361,22.8633,98400.0
2012-01-06 12:20:00,25.22,25.26,25.22,25.24,76800.0,22.8633,22.8995,22.8633,22.8814,76800.0
2012-01-06 12:30:00,25.24,25.28,25.24,25.26,122400.0,22.8814,22.9177,22.8814,22.8995,122400.0
2012-01-06 12:40:00,25.25,25.25,25.19,25.22,219200.0,22.8905,22.8905,22.8361,22.8633,219200.0
2012-01-06 12:50:00,25.22,25.24,25.21,25.23,67600.0,22.8633,22.8814,22.8542,22.8723,67600.0
2012-01-06 13:00:00,25.23,25.26,25.21,25.22,75600.0,22.8723,22.8995,22.8542,22.8633,75600.0
2012-01-06 13:10:00,25.21,25.22,25.18,25.2,182000.0,22.8542,22.8633,22.827,22.8451,182000.0
2012-01-06 13:20:00,25.2,25.2,25.15,25.17,159600.0,22.8451,22.8451,22.7998,22.8179,159600.0
2012-01-06 13:30:00,25.16,25.18,25.14,25.17,133200.0,22.8089,22.827,22.7908,22.8179,133200.0
2012-01-06 13:40:00,25.17,25.2,25.16,25.18,142400.0,22.8179,22.8451,22.8089,22.827,142400.0
2012-01-06 13:50:00,25.18,25.22,25.17,25.2,342000.0,22.827,22.8633,22.8179,22.8451,342000.0
2012-01-06 14:00:00,25.19,25.25,25.19,25.24,221200.0,22.8361,22.8905,22.8361,22.8814,221200.0
2012-01-06 14:10:00,25.24,25.24,25.21,25.22,142800.0,22.8814,22.8814,22.8542,22.8633,142800.0
2012-01-06 14:20:00,25.21,25.28,25.21,25.27,162800.0,22.8542,22.9177,22.8542,22.9086,162800.0
2012-01-06 14:30:00,25.27,25.3,25.25,25.28,282800.0,22.9086,22.9358,22.8905,22.9177,282800.0
2012-01-06 14:40:00,25.28,25.29,25.23,25.25,197200.0,22.9177,22.9267,22.8723,22.8905,197200.0
2012-01-06 14:50:00,25.25,25.26,25.22,25.25,209600.0,22.8905,22.8995,22.8633,22.8905,209600.0
2012-01-06 15:00:00,25.25,25.27,25.24,25.25,178800.0,22.8905,22.9086,22.8814,22.8905,178800.0
2012-01-06 15:10:00,25.25,25.26,25.2,25.21,277200.0,22.8905,22.8995,22.8451,22.8542,277200.0
2012-01-06 15:20:00,25.21,25.23,25.19,25.23,550800.0,22.8542,22.8723,22.8361,22.8723,550800.0
2012-01-06 15:30:00,25.23,25.25,25.23,25.25,744400.0,22.8723,22.8905,22.8723,22.8905,744400.0
2012-01-06 15:40:00,25.25,25.27,25.17,25.19,755600.0,22.8905,22.9086,22.8179,22.8361,755600.0
2012-01-06 15:50:00,25.2,25.21,25.16,25.18,880400.0,22.8451,22.8542,22.8089,22.827,880400.0
2012-01-09 09:30:00,25.25,25.3,25.08,25.16,368000.0,22.8905,22.9358,22.7364,22.8089,368000.0
2012-01-09 09:40:00,25.15,25.15,24.94,25.01,723600.0,22.7998,22.7998,22.6094,22.6729,723600.0
2012-01-09 09:50:00,25.01,25.03,24.96,24.99,458000.0,22.6729,22.691,22.6276,22.6548,458000.0
2012-01-09 10:00:00,24.99,25.01,24.94,24.98,372000.0,22.6548,22.6729,22.6094,22.6457,372000.0
2012-01-09 10:10:00,24.99,25.08,24.98,24.98,596400.0,22.6548,22.7364,22.6457,22.6457,596400.0
2012-01-09 10:20:00,24.98,24.99,24.92,24.95,530800.0,22.6457,22.6548,22.5913,22.6185,530800.0
2012-01-09 10:30:00,24.95,24.97,24.9,24.92,569600.0,22.6185,22.6366,22.5732,22.5913,569600.0
2012-01-09 10:40:00,24.92,24.97,24.89,24.89,376800.0,22.5913,22.6366,22.5641,22.5641,376800.0
2012-01-09 10:50:00,24.89,24.92,24.8,24.82,545600.0,22.5641,22.5913,22.4825,22.5007,545600.0
2012-01-09 11:00:00,24.83,24.83,24.77,24.8,702400.0,22.5097,22.5097,22.4553,22.4825,702400.0
2012-01-09 11:10:00,24.79,24.87,24.79,24.84,330400.0,22.4735,22.546,22.4735,22.5188,330400.0
2012-01-09 11:20:00,24.84,24.88,24.82,24.83,365200.0,22.5188,22.555,22.5007,22.5097,365200.0
2012-01-09 11:30:00,24.83,24.85,24.77,24.82,541600.0,22.5097,22.5279,22.4553,22.5007,541600.0
2012-01-09 11:40:00,24.82,24.86,24.77,24.77,374400.0,22.5007,22.5369,22.4553,22.4553,374400.0
2012-01-09 11:50:00,24.77,24.78,24.71,24.75,1050000.0,22.4553,22.4644,22.4009,22.4372,1050000.0
2012-01-09 12:00:00,24.75,24.75,24.7,24.72,832400.0,22.4372,22.4372,22.3919,22.41,832400.0
2012-01-09 12:10:00,24.71,24.75,24.7,24.74,311200.0,22.4009,22.4372,22.3919,22.4281,311200.0
2012-01-09 12:20:00,24.75,24.85,24.73,24.84,245600.0,22.4372,22.5279,22.4191,22.5188,245600.0
2012-01-09 12:30:00,24.84,24.84,24.78,24.78,381600.0,22.5188,22.5188,22.4644,22.4644,381600.0
2012-01-09 12:40:00,24.78,24.85,24.77,24.84,271200.0,22.4644,22.5279,22.4553,22.5188,271200.0
2012-01-09 12:50:00,24.84,24.85,24.81,24.83,123200.0,22.5188,22.5279,22.4916,22.5097,123200.0
2012-01-09 13:00:00,24.83,24.85,24.79,24.79,658800.0,22.5097,22.5279,22.4735,22.4735,658800.0
2012-01-09 13:10:00,24.79,24.8,24.75,24.79,242800.0,22.4735,22.4825,22.4372,22.4735,242800.0
2012-01-09 13:20:00,24.79,24.84,24.77,24.83,304800.0,22.4735,22.5188,22.4553,22.5097,304800.0
2012-01-09 13:30:00,24.83,24.9,24.83,24.89,381600.0,22.5097,22.5732,22.5097,22.5641,381600.0
2012-01-09 13:40:00,24.9,24.93,24.87,24.93,284800.0,22.5732,22.6004,22.546,22.6004,284800.0
2012-01-09 13:50:00,24.93,24.96,24.92,24.96,397600.0,22.6004,22.6276,22.5913,22.6276,397600.0
2012-01-09 14:00:00,24.96,24.98,24.95,24.96,253200.0,22.6276,22.6457,22.6185,22.6276,253200.0
2012-01-09 14:10:00,24.96,24.97,24.91,24.92,240000.0,22.6276,22.6366,22.5822,22.5913,240000.0
2012-01-09 14:20:00,24.92,24.93,24.9,24.9,192000.0,22.5913,22.6004,22.5732,22.5732,192000.0
2012-01-09 14:30:00,24.9,24.93,24.9,24.93,197200.0,22.5732,22.6004,22.5732,22.6004,197200.0
2012-01-09 14:40:00,24.93,24.99,24.93,24.98,275600.0,22.6004,22.6548,22.6004,22.6457,275600.0
2012-01-09 14:50:00,24.98,24.98,24.95,24.97,250800.0,22.6457,22.6457,22.6185,22.6366,250800.0
2012-01-09 15:00:00,24.97,24.98,24.92,24.94,316400.0,22.6366,22.6457,22.5913,22.6094,316400.0
2012-01-09 15:10:00,24.94,24.97,24.91,24.94,279200.0,22.6094,22.6366,22.5822,22.6094,279200.0
2012-01-09 15:20:00,24.95,25.02,24.94,25.0,605600.0,22.6185,22.682,22.6094,22.6638,605600.0
2012-01-09 15:30:00,25.0,25.02,24.99,25.0,464800.0,22.6638,22.682,22.6548,22.6638,464800.0
2012-01-09 15:40:00,24.99,25.0,24.95,24.96,698800.0,22.6548,22.6638,22.6185,22.6276,698800.0
2012-01-09 15:50:00,24.96,24.99,24.94,24.97,1049200.0,22.6276,22.6548,22.6094,22.6366,1049200.0
2012-01-10 09:30:00,25.22,25.24,24.88,25.0,1134400.0,22.8633,22.8814,22.555,22.6638,1134400.0
2012-01-10 09:40:00,25.0,25.0,24.86,24.93,1406000.0,22.6638,22.6638,22.5369,22.6004,1406000.0
2012-01-10 09:50:00,24.93,24.97,24.87,24.97,884000.0,22.6004,22.6366,22.546,22.6366,884000.0
2012-01-10 10:00:00,24.97,25.05,24.94,24.99,575600.0,22.6366,22.7092,22.6094,22.6548,575600.0
2012-01-10 10:10:00,24.99,25.15,24.99,25.14,539600.0,22.6548,22.7998,22.6548,22.7908,539600.0
2012-01-10 10:20:00,25.14,25.15,25.05,25.07,286000.0,22.7908,22.7998,22.7092,22.7273,286000.0
2012-01-10 10:30:00,25.07,25.09,25.05,25.06,213200.0,22.7273,22.7454,22.7092,22.7182,213200.0
2012-01-10 10:40:00,25.06,25.06,25.01,25.05,320400.0,22.7182,22.7182,22.6729,22.7092,320400.0
2012-01-10 10:50:00,25.05,25.09,25.04,25.06,479200.0,22.7092,22.7454,22.7001,22.7182,479200.0
2012-01-10 11:00:00,25.06,25.09,25.02,25.06,387200.0,22.7182,22.7454,22.682,22.7182,387200.0
2012-01-10 11:10:00,25.06,25.08,25.03,25.08,291600.0,22.7182,22.7364,22.691,22.7364,291600.0
2012-01-10 11:20:00,25.07,25.13,25.06,25.12,314800.0,22.7273,22.7817,22.7182,22.7726,314800.0
2012-01-10 11:30:00,25.12,25.13,25.03,25.04,366800.0,22.7726,22.7817,22.691,22.7001,366800.0
2012-01-10 11:40:00,25.04,25.04,24.96,25.0,604400.0,22.7001,22.7001,22.6276,22.6638,604400.0
2012-01-10 11:50:00,24.99,25.0,24.95,24.98,426400.0,22.6548,22.6638,22.6185,22.6457,426400.0
2012-01-10 12:00:00,24.98,25.0,24.93,24.97,402400.0,22.6457,22.6638,22.6004,22.6366,402400.0
2012-01-10 12:10:00,24.97,25.0,24.94,24.94,349600.0,22.6366,22.6638,22.6094,22.6094,349600.0
2012-01-10 12:20:00,24.94,24.95,24.89,24.94,302400.0,22.6094,22.6185,22.5641,22.6094,302400.0
2012-01-10 12:30:00,24.94,24.99,24.94,24.99,324800.0,22.6094,22.6548,22.6094,22.6548,324800.0
2012-01-10 12:40:00,24.98,24.99,24.97,24.97,86000.0,22.6457,22.6548,22.6366,22.6366,86000.0
2012-01-10 12:50:00,24.97,24.99,24.96,24.98,135600.0,22.6366,22.6548,22.6276,22.6457,135600.0
2012-01-10 13:00:00,24.98,24.99,24.95,24.95,265200.0,22.6457,22.6548,22.6185,22.6185,265200.0
2012-01-10 13:10:00,24.95,24.95,24.89,24.89,216800.0,22.6185,22.6185,22.5641,22.5641,216800.0
2012-01-10 13:20:00,24.89,24.9,24.87,24.9,268000.0,22.5641,22.5732,22.546,22.5732,268000.0
2012-01-10 13:30:00,24.9,24.94,24.88,24.92,392000.0,22.5732,22.6094,22.555,22.5913,392000.0
2012-01-10 13:40:00,24.91,24.94,24.9,24.92,534000.0,22.5822,22.6094,22.5732,22.5913,534000.0
2012-01-10 13:50:00,24.92,24.94,24.91,24.92,319600.0,22.5913,22.6094,22.5822,22.5913,319600.0
2012-01-10 14:00:00,24.92,24.98,24.92,24.97,246400.0,22.5913,22.6457,22.5913,22.6366,246400.0
2012-01-10 14:10:00,24.97,24.98,24.95,24.97,226800.0,22.6366,22.6457,22.6185,22.6366,226800.0
2012-01-10 14:20:00,24.97,24.98,24.94,24.98,321200.0,22.6366,22.6457,22.6094,22.6457,321200.0
2012-01-10 14:30:00,24.98,24.99,24.97,24.97,263200.0,22.6457,22.6548,22.6366,22.6366,263200.0
2012-01-10 14:40:00,24.97,24.99,24.97,24.98,206400.0,22.6366,22.6548,22.6366,22.6457,206400.0
2012-01-10 14:50:00,24.98,24.98,24.95,24.96,312800.0,22.6457,22.6457,22.6185,22.6276,312800.0
2012-01-10 15:00:00,24.96,24.96,24.93,24.94,570400.0,22.6276,22.6276,22.6004,22.6094,570400.0
2012-01-10 15:10:00,24.95,24.97,24.93,24.96,399200.0,22.6185,22.6366,22.6004,22.6276,399200.0
2012-01-10 15:20:00,24.95,24.96,24.89,24.9,542800.0,22.6185,22.6276,22.5641,22.5732,542800.0
2012-01-10 15:30:00,24.9,24.94,24.89,24.93,492400.0,22.5732,22.6094,22.5641,22.6004,492400.0
2012-01-10 15:40:00,24.93,25.0,24.92,24.93,821200.0,22.6004,22.6638,22.5913,22.6004,821200.0
2012-01-10 15:50:00,24.93,24.96,24.92,24.95,895200.0,22.6004,22.6276,22.5913,22.6185,895200.0
2012-01-11 09:30:00,24.75,24.86,24.7,24.76,1030000.0,22.4372,22.5369,22.3919,22.4463,1030000.0
2012-01-11 09:40:00,24.75,24.86,24.75,24.86,1465200.0,22.4372,22.5369,22.4372,22.5369,1465200.0
2012-01-11 09:50:00,24.86,24.88,24.76,24.76,462800.0,22.5369,22.555,22.4463,22.4463,462800.0
2012-01-11 10:00:00,24.76,24.77,24.68,24.69,925200.0,22.4463,22.4553,22.3737,22.3828,925200.0
2012-01-11 10:10:00,24.69,24.71,24.59,24.62,985200.0,22.3828,22.4009,22.2921,22.3193,985200.0
2012-01-11 10:20:00,24.62,24.68,24.58,24.66,885600.0,22.3193,22.3737,22.2831,22.3556,885600.0
2012-01-11 10:30:00,24.66,24.71,24.66,24.7,549200.0,22.3556,22.4009,22.3556,22.3919,549200.0
2012-01-11 10:40:00,24.7,24.7,24.63,24.64,405600.0,22.3919,22.3919,22.3284,22.3375,405600.0
2012-01-11 10:50:00,24.64,24.71,24.64,24.67,384400.0,22.3375,22.4009,22.3375,22.3647,384400.0
2012-01-11 11:00:00,24.67,24.72,24.67,24.69,285600.0,22.3647,22.41,22.3647,22.3828,285600.0
2012-01-11 11:10:00,24.68,24.71,24.68,24.69,226000.0,22.3737,22.4009,22.3737,22.3828,226000.0
2012-01-11 11:20:00,24.7,24.74,24.69,24.73,508400.0,22.3919,22.4281,22.3828,22.4191,508400.0
2012-01-11 11:30:00,24.73,24.76,24.73,24.75,234800.0,22.4191,22.4463,22.4191,22.4372,234800.0
2012-01-11 11:40:00,24.75,24.79,24.74,24.76,213200.0,22.4372,22.4735,22.4281,22.4463,213200.0
2012-01-11 11:50:00,24.75,24.78,24.75,24.76,300000.0,22.4372,22.4644,22.4372,22.4463,300000.0
2012-01-11 12:00:00,24.76,24.78,24.76,24.77,206000.0,22.4463,22.4644,22.4463,22.4553,206000.0
2012-01-11 12:10:00,24.77,24.81,24.77,24.81,343200.0,22.4553,22.4916,22.4553,22.4916,343200.0
2012-01-11 12:20:00,24.81,24.82,24.75,24.75,262800.0,22.4916,22.5007,22.4372,22.4372,262800.0
2012-01-11 12:30:00,24.76,24.77,24.74,24.75,227200.0,22.4463,22.4553,22.4281,22.4372,227200.0
2012-01-11 12:40:00,24.75,24.78,24.75,24.76,109600.0,22.4372,22.4644,22.4372,22.4463,109600.0
2012-01-11 12:50:00,24.75,24.76,24.74,24.74,338000.0,22.4372,22.4463,22.4281,22.4281,338000.0
2012-01-11 13:00:00,24.75,24.76,24.75,24.75,250000.0,22.4372,22.4463,22.4372,22.4372,250000.0
2012-01-11 13:10:00,24.75,24.79,24.75,24.78,206000.0,22.4372,22.4735,22.4372,22.4644,206000.0
2012-01-11 13:20:00,24.78,24.83,24.78,24.82,204800.0,22.4644,22.5097,22.4644,22.5007,204800.0
2012-01-11 13:30:00,24.83,24.83,24.79,24.79,244400.0,22.5097,22.5097,22.4735,22.4735,244400.0
2012-01-11 13:40:00,24.79,24.8,24.76,24.76,116000.0,22.4735,22.4825,22.4463,22.4463,116000.0
2012-01-11 13:50:00,24.76,24.8,24.73,24.8,284400.0,22.4463,22.4825,22.4191,22.4825,284400.0
2012-01-11 14:00:00,24.8,24.83,24.8,24.81,215600.0,22.4825,22.5097,22.4825,22.4916,215600.0
2012-01-11 14:10:00,24.81,24.82,24.79,24.81,243600.0,22.4916,22.5007,22.4735,22.4916,243600.0
2012-01-11 14:20:00,24.81,24.81,24.77,24.77,230400.0,22.4916,22.4916,22.4553,22.4553,230400.0
2012-01-11 14:30:00,24.77,24.78,24.73,24.74,194800.0,22.4553,22.4644,22.4191,22.4281,194800.0
2012-01-11 14:40:00,24.74,24.75,24.7,24.71,369200.0,22.4281,22.4372,22.3919,22.4009,369200.0
2012-01-11 14:50:00,24.71,24.74,24.7,24.73,139200.0,22.4009,22.4281,22.3919,22.4191,139200.0
2012-01-11 15:00:00,24.73,24.76,24.72,24.75,193600.0,22.4191,22.4463,22.41,22.4372,193600.0
2012-01-11 15:10:00,24.75,24.75,24.7,24.72,294000.0,22.4372,22.4372,22.3919,22.41,294000.0
2012-01-11 15:20:00,24.72,24.75,24.71,24.75,366000.0,22.41,22.4372,22.4009,22.4372,366000.0
2012-01-11 15:30:00,24.75,24.79,24.75,24.79,325200.0,22.4372,22.4735,22.4372,22.4735,325200.0
2012-01-11 15:40:00,24.79,24.82,24.78,24.81,444400.0,22.4735,22.5007,22.4644,22.4916,444400.0
2012-01-11 15:50:00,24.81,24.83,24.77,24.8,919600.0,22.4916,22.5097,22.4553,22.4825,919600.0
2012-01-12 09:30:00,24.85,25.03,24.85,24.99,1110800.0,22.5279,22.691,22.5279,22.6548,1110800.0
2012-01-12 09:40:00,24.99,25.11,24.99,25.09,598800.0,22.6548,22.7636,22.6548,22.7454,598800.0
2012-01-12 09:50:00,25.09,25.11,25.02,25.09,555200.0,22.7454,22.7636,22.682,22.7454,555200.0
2012-01-12 10:00:00,25.1,25.21,25.09,25.13,766800.0,22.7545,22.8542,22.7454,22.7817,766800.0
2012-01-12 10:10:00,25.13,25.17,25.01,25.02,566000.0,22.7817,22.8179,22.6729,22.682,566000.0
2012-01-12 10:20:00,25.02,25.1,25.02,25.09,318800.0,22.682,22.7545,22.682,22.7454,318800.0
2012-01-12 10:30:00,25.09,25.12,25.08,25.12,210400.0,22.7454,22.7726,22.7364,22.7726,210400.0
2012-01-12 10:40:00,25.12,25.12,25.09,25.09,402800.0,22.7726,22.7726,22.7454,22.7454,402800.0
2012-01-12 10:50:00,25.1,25.13,25.09,25.11,383200.0,22.7545,22.7817,22.7454,22.7636,383200.0
2012-01-12 11:00:00,25.11,25.17,25.1,25.15,260400.0,22.7636,22.8179,22.7545,22.7998,260400.0
2012-01-12 11:10:00,25.15,25.27,25.15,25.27,472800.0,22.7998,22.9086,22.7998,22.9086,472800.0
2012-01-12 11:20:00,25.27,25.27,25.18,25.23,423600.0,22.9086,22.9086,22.827,22.8723,423600.0
2012-01-12 11:30:00,25.23,25.25,25.2,25.2,302800.0,22.8723,22.8905,22.8451,22.8451,302800.0
2012-01-12 11:40:00,25.2,25.2,25.14,25.17,280400.0,22.8451,22.8451,22.7908,22.8179,280400.0
2012-01-12 11:50:00,25.17,25.21,25.15,25.16,323600.0,22.8179,22.8542,22.7998,22.8089,323600.0
2012-01-12 12:00:00,25.16,25.2,25.15,25.2,238000.0,22.8089,22.8451,22.7998,22.8451,238000.0
2012-01-12 12:10:00,25.2,25.26,25.19,25.25,229600.0,22.8451,22.8995,22.8361,22.8905,229600.0
2012-01-12 12:20:00,25.25,25.29,25.25,25.28,190000.0,22.8905,22.9267,22.8905,22.9177,190000.0
2012-01-12 12:30:00,25.28,25.31,25.27,25.3,472000.0,22.9177,22.9449,22.9086,22.9358,472000.0
2012-01-12 12:40:00,25.3,25.36,25.3,25.33,250800.0,22.9358,22.9902,22.9358,22.963,250800.0
2012-01-12 12:50:00,25.33,25.41,25.33,25.39,550000.0,22.963,23.0355,22.963,23.0174,550000.0
2012-01-12 13:00:00,25.39,25.42,25.37,25.39,306400.0,23.0174,23.0446,22.9993,23.0174,306400.0
2012-01-12 13:10:00,25.38,25.39,25.34,25.35,260000.0,23.0083,23.0174,22.9721,22.9811,260000.0
2012-01-12 13:20:00,25.34,25.34,25.3,25.32,103600.0,22.9721,22.9721,22.9358,22.9539,103600.0
2012-01-12 13:30:00,25.33,25.33,25.29,25.29,201600.0,22.963,22.963,22.9267,22.9267,201600.0
2012-01-12 13:40:00,25.29,25.3,25.25,25.25,352800.0,22.9267,22.9358,22.8905,22.8905,352800.0
2012-01-12 13:50:00,25.25,25.25,25.24,25.24,268400.0,22.8905,22.8905,22.8814,22.8814,268400.0
2012-01-12 14:00:00,25.25,25.26,25.24,25.25,466800.0,22.8905,22.8995,22.8814,22.8905,466800.0
2012-01-12 14:10:00,25.25,25.28,25.25,25.27,175600.0,22.8905,22.9177,22.8905,22.9086,175600.0
2012-01-12 14:20:00,25.27,25.32,25.26,25.3,181200.0,22.9086,22.9539,22.8995,22.9358,181200.0
2012-01-12 14:30:00,25.29,25.35,25.29,25.34,199600.0,22.9267,22.9811,22.9267,22.9721,199600.0
2012-01-12 14:40:00,25.34,25.4,25.34,25.36,334800.0,22.9721,23.0265,22.9721,22.9902,334800.0
2012-01-12 14:50:00,25.36,25.4,25.36,25.4,177600.0,22.9902,23.0265,22.9902,23.0265,177600.0
2012-01-12 15:00:00,25.4,25.4,25.36,25.38,236000.0,23.0265,23.0265,22.9902,23.0083,236000.0
2012-01-12 15:10:00,25.38,25.39,25.34,25.37,252800.0,23.0083,23.0174,22.9721,22.9993,252800.0
2012-01-12 15:20:00,25.37,25.38,25.31,25.32,440000.0,22.9993,23.0083,22.9449,22.9539,440000.0
2012-01-12 15:30:00,25.32,25.33,25.25,25.29,478800.0,22.9539,22.963,22.8905,22.9267,478800.0
2012-01-12 15:40:00,25.29,25.36,25.29,25.33,704400.0,22.9267,22.9902,22.9267,22.963,704400.0
2012-01-12 15:50:00,25.33,25.36,25.32,25.33,808000.0,22.963,22.9902,22.9539,22.963,808000.0
2012-01-13 09:30:00,25.18,25.38,25.07,25.15,682400.0,22.827,23.0083,22.7273,22.7998,682400.0
2012-01-13 09:40:00,25.15,25.24,25.11,25.2,326000.0,22.7998,22.8814,22.7636,22.8451,326000.0
2012-01-13 09:50:00,25.22,25.34,25.19,25.34,298800.0,22.8633,22.9721,22.8361,22.9721,298800.0
2012-01-13 10:00:00,25.33,25.34,25.2,25.21,358800.0,22.963,22.9721,22.8451,22.8542,358800.0
2012-01-13 10:10:00,25.21,25.24,25.17,25.17,397600.0,22.8542,22.8814,22.8179,22.8179,397600.0
2012-01-13 10:20:00,25.17,25.24,25.12,25.22,192800.0,22.8179,22.8814,22.7726,22.8633,192800.0
2012-01-13 10:30:00,25.21,25.24,25.2,25.23,151200.0,22.8542,22.8814,22.8451,22.8723,151200.0
2012-01-13 10:40:00,25.23,25.28,25.22,25.26,176800.0,22.8723,22.9177,22.8633,22.8995,176800.0
2012-01-13 10:50:00,25.26,25.32,25.25,25.32,173200.0,22.8995,22.9539,22.8905,22.9539,173200.0
2012-01-13 11:00:00,25.32,25.35,25.3,25.33,303200.0,22.9539,22.9811,22.9358,22.963,303200.0
2012-01-13 11:10:00,25.33,25.36,25.31,25.36,182000.0,22.963,22.9902,22.9449,22.9902,182000.0
2012-01-13 11:20:00,25.36,25.4,25.35,25.4,284400.0,22.9902,23.0265,22.9811,23.0265,284400.0
2012-01-13 11:30:00,25.4,25.45,25.38,25.42,204800.0,23.0265,23.0718,23.0083,23.0446,204800.0
2012-01-13 11:40:00,25.41,25.44,25.41,25.42,112400.0,23.0355,23.0627,23.0355,23.0446,112400.0
2012-01-13 11:50:00,25.43,25.43,25.38,25.42,287200.0,23.0537,23.0537,23.0083,23.0446,287200.0
2012-01-13 12:00:00,25.42,25.43,25.37,25.41,396400.0,23.0446,23.0537,22.9993,23.0355,396400.0
2012-01-13 12:10:00,25.41,25.41,25.34,25.34,98800.0,23.0355,23.0355,22.9721,22.9721,98800.0
2012-01-13 12:20:00,25.34,25.36,25.31,25.32,114000.0,22.9721,22.9902,22.9449,22.9539,114000.0
2012-01-13 12:30:00,25.32,25.32,25.28,25.29,95600.0,22.9539,22.9539,22.9177,22.9267,95600.0
2012-01-13 12:40:00,25.29,25.31,25.27,25.3,69200.0,22.9267,22.9449,22.9086,22.9358,69200.0
2012-01-13 12:50:00,25.3,25.33,25.3,25.33,61600.0,22.9358,22.963,22.9358,22.963,61600.0
2012-01-13 13:00:00,25.33,25.33,25.28,25.29,101600.0,22.963,22.963,22.9177,22.9267,101600.0
2012-01-13 13:10:00,25.29,25.34,25.29,25.34,106000.0,22.9267,22.9721,22.9267,22.9721,106000.0
2012-01-13 13:20:00,25.34,25.34,25.27,25.28,140000.0,22.9721,22.9721,22.9086,22.9177,140000.0
2012-01-13 13:30:00,25.28,25.28,25.22,25.23,239200.0,22.9177,22.9177,22.8633,22.8723,239200.0
2012-01-13 13:40:00,25.23,25.25,25.21,25.23,94400.0,22.8723,22.8905,22.8542,22.8723,94400.0
2012-01-13 13:50:00,25.23,25.27,25.23,25.25,527600.0,22.8723,22.9086,22.8723,22.8905,527600.0
2012-01-13 14:00:00,25.25,25.28,25.22,25.23,319600.0,22.8905,22.9177,22.8633,22.8723,319600.0
2012-01-13 14:10:00,25.23,25.24,25.22,25.23,109200.0,22.8723,22.8814,22.8633,22.8723,109200.0
2012-01-13 14:20:00,25.23,25.25,25.23,25.23,114800.0,22.8723,22.8905,22.8723,22.8723,114800.0
2012-01-13 14:30:00,25.23,25.24,25.2,25.21,307200.0,22.8723,22.8814,22.8451,22.8542,307200.0
2012-01-13 14:40:00,25.21,25.21,25.18,25.19,211600.0,22.8542,22.8542,22.827,22.8361,211600.0
2012-01-13 14:50:00,25.19,25.21,25.18,25.19,158000.0,22.8361,22.8542,22.827,22.8361,158000.0
2012-01-13 15:00:00,25.19,25.25,25.19,25.25,297600.0,22.8361,22.8905,22.8361,22.8905,297600.0
2012-01-13 15:10:00,25.24,25.25,25.21,25.21,178400.0,22.8814,22.8905,22.8542,22.8542,178400.0
2012-01-13 15:20:00,25.21,25.23,25.2,25.21,185600.0,22.8542,22.8723,22.8451,22.8542,185600.0
2012-01-13 15:30:00,25.2,25.22,25.19,25.2,683200.0,22.8451,22.8633,22.8361,22.8451,683200.0
2012-01-13 15:40:00,25.2,25.22,25.18,25.21,420400.0,22.8451,22.8633,22.827,22.8542,420400.0
2012-01-13 15:50:00,25.22,25.22,25.17,25.18,834400.0,22.8633,22.8633,22.8179,22.827,834400.0
2012-01-17 09:30:00,25.33,25.5,25.31,25.34,652400.0,22.963,23.1171,22.9449,22.9721,652400.0
2012-01-17 09:40:00,25.34,25.39,25.3,25.35,369600.0,22.9721,23.0174,22.9358,22.9811,369600.0
2012-01-17 09:50:00,25.35,25.43,25.33,25.4,283600.0,22.9811,23.0537,22.963,23.0265,283600.0
2012-01-17 10:00:00,25.39,25.4,25.31,25.36,242400.0,23.0174,23.0265,22.9449,22.9902,242400.0
2012-01-17 10:10:00,25.36,25.39,25.35,25.38,212800.0,22.9902,23.0174,22.9811,23.0083,212800.0
2012-01-17 10:20:00,25.38,25.39,25.35,25.38,325600.0,23.0083,23.0174,22.9811,23.0083,325600.0
2012-01-17 10:30:00,25.38,25.38,25.32,25.36,306800.0,23.0083,23.0083,22.9539,22.9902,306800.0
2012-01-17 10:40:00,25.36,25.4,25.34,25.39,859600.0,22.9902,23.0265,22.9721,23.0174,859600.0
2012-01-17 10:50:00,25.39,25.49,25.38,25.49,461600.0,23.0174,23.108,23.0083,23.108,461600.0
2012-01-17 11:00:00,25.49,25.53,25.48,25.51,295600.0,23.108,23.1443,23.099,23.1262,295600.0
2012-01-17 11:10:00,25.51,25.53,25.48,25.5,199600.0,23.1262,23.1443,23.099,23.1171,199600.0
2012-01-17 11:20:00,25.5,25.56,25.5,25.56,266800.0,23.1171,23.1715,23.1171,23.1715,266800.0
2012-01-17 11:30:00,25.56,25.61,25.55,25.57,323600.0,23.1715,23.2168,23.1624,23.1806,323600.0
2012-01-17 11:40:00,25.58,25.59,25.53,25.54,121600.0,23.1896,23.1987,23.1443,23.1534,121600.0
2012-01-17 11:50:00,25.55,25.55,25.52,25.53,229200.0,23.1624,23.1624,23.1352,23.1443,229200.0
2012-01-17 12:00:00,25.54,25.61,25.54,25.61,188400.0,23.1534,23.2168,23.1534,23.2168,188400.0
2012-01-17 12:10:00,25.61,25.68,25.61,25.67,261200.0,23.2168,23.2803,23.2168,23.2712,261200.0
2012-01-17 12:20:00,25.67,25.67,25.63,25.66,158800.0,23.2712,23.2712,23.235,23.2622,158800.0
2012-01-17 12:30:00,25.66,25.66,25.57,25.61,158400.0,23.2622,23.2622,23.1806,23.2168,158400.0
2012-01-17 12:40:00,25.61,25.65,25.6,25.65,116000.0,23.2168,23.2531,23.2078,23.2531,116000.0
2012-01-17 12:50:00,25.65,25.68,25.63,25.67,165600.0,23.2531,23.2803,23.235,23.2712,165600.0
2012-01-17 13:00:00,25.67,25.73,25.67,25.72,215600.0,23.2712,23.3256,23.2712,23.3166,215600.0
2012-01-17 13:10:00,25.72,25.74,25.71,25.71,185600.0,23.3166,23.3347,23.3075,23.3075,185600.0
2012-01-17 13:20:00,25.71,25.72,25.7,25.72,211600.0,23.3075,23.3166,23.2984,23.3166,211600.0
2012-01-17 13:30:00,25.72,25.72,25.67,25.68,208400.0,23.3166,23.3166,23.2712,23.2803,208400.0
2012-01-17 13:40:00,25.68,25.69,25.68,25.68,91600.0,23.2803,23.2894,23.2803,23.2803,91600.0
2012-01-17 13:50:00,25.68,25.7,25.66,25.68,190800.0,23.2803,23.2984,23.2622,23.2803,190800.0
2012-01-17 14:00:00,25.68,25.68,25.65,25.68,106000.0,23.2803,23.2803,23.2531,23.2803,106000.0
2012-01-17 14:10:00,25.68,25.69,25.66,25.69,151200.0,23.2803,23.2894,23.2622,23.2894,151200.0
2012-01-17 14:20:00,25.69,25.7,25.68,25.69,206400.0,23.2894,23.2984,23.2803,23.2894,206400.0
2012-01-17 14:30:00,25.69,25.7,25.63,25.64,182800.0,23.2894,23.2984,23.235,23.244,182800.0
2012-01-17 14:40:00,25.63,25.67,25.63,25.63,148800.0,23.235,23.2712,23.235,23.235,148800.0
2012-01-17 14:50:00,25.63,25.64,25.61,25.63,200400.0,23.235,23.244,23.2168,23.235,200400.0
2012-01-17 15:00:00,25.63,25.64,25.59,25.59,200400.0,23.235,23.244,23.1987,23.1987,200400.0
2012-01-17 15:10:00,25.59,25.62,25.58,25.58,202000.0,23.1987,23.2259,23.1896,23.1896,202000.0
2012-01-17 15:20:00,25.58,25.61,25.58,25.61,279600.0,23.1896,23.2168,23.1896,23.2168,279600.0
2012-01-17 15:30:00,25.61,25.61,25.58,25.61,475600.0,23.2168,23.2168,23.1896,23.2168,475600.0
2012-01-17 15:40:00,25.61,25.68,25.61,25.66,536400.0,23.2168,23.2803,23.2168,23.2622,536400.0
2012-01-17 15:50:00,25.66,25.66,25.62,25.62,827200.0,23.2622,23.2622,23.2259,23.2259,827200.0
2012-01-18 09:30:00,25.54,25.74,25.53,25.73,808800.0,23.1534,23.3347,23.1443,23.3256,808800.0
2012-01-18 09:40:00,25.74,25.85,25.71,25.79,874000.0,23.3347,23.4344,23.3075,23.38,874000.0
2012-01-18 09:50:00,25.79,25.84,25.75,25.82,392000.0,23.38,23.4253,23.3437,23.4072,392000.0
2012-01-18 10:00:00,25.81,25.96,25.81,25.92,570000.0,23.3981,23.5341,23.3981,23.4979,570000.0
2012-01-18 10:10:00,25.92,25.93,25.85,25.89,380000.0,23.4979,23.5069,23.4344,23.4707,380000.0
2012-01-18 10:20:00,25.89,25.94,25.89,25.92,385200.0,23.4707,23.516,23.4707,23.4979,385200.0
2012-01-18 10:30:00,25.92,25.97,25.9,25.96,442400.0,23.4979,23.5432,23.4797,23.5341,442400.0
2012-01-18 10:40:00,25.96,25.97,25.89,25.89,232800.0,23.5341,23.5432,23.4707,23.4707,232800.0
2012-01-18 10:50:00,25.9,25.95,25.89,25.91,140800.0,23.4797,23.5251,23.4707,23.4888,140800.0
2012-01-18 11:00:00,25.91,25.91,25.89,25.91,162800.0,23.4888,23.4888,23.4707,23.4888,162800.0
2012-01-18 11:10:00,25.91,25.93,25.89,25.89,203600.0,23.4888,23.5069,23.4707,23.4707,203600.0
2012-01-18 11:20:00,25.9,25.92,25.89,25.89,247600.0,23.4797,23.4979,23.4707,23.4707,247600.0
2012-01-18 11:30:00,25.88,25.89,25.81,25.83,194400.0,23.4616,23.4707,23.3981,23.4163,194400.0
2012-01-18 11:40:00,25.83,25.85,25.78,25.79,55200.0,23.4163,23.4344,23.3709,23.38,55200.0
2012-01-18 11:50:00,25.79,25.83,25.79,25.83,63200.0,23.38,23.4163,23.38,23.4163,63200.0
2012-01-18 12:00:00,25.83,25.88,25.83,25.86,120800.0,23.4163,23.4616,23.4163,23.4435,120800.0
2012-01-18 12:10:00,25.85,25.86,25.83,25.83,50800.0,23.4344,23.4435,23.4163,23.4163,50800.0
2012-01-18 12:20:00,25.83,25.88,25.83,25.87,122000.0,23.4163,23.4616,23.4163,23.4525,122000.0
2012-01-18 12:30:00,25.86,25.88,25.83,25.84,122800.0,23.4435,23.4616,23.4163,23.4253,122800.0
2012-01-18 12:40:00,25.85,25.88,25.84,25.85,89600.0,23.4344,23.4616,23.4253,23.4344,89600.0
2012-01-18 12:50:00,25.86,25.86,25.84,25.84,69200.0,23.4435,23.4435,23.4253,23.4253,69200.0
2012-01-18 13:00:00,25.84,25.85,25.77,25.79,170000.0,23.4253,23.4344,23.3619,23.38,170000.0
2012-01-18 13:10:00,25.79,25.81,25.78,25.79,88000.0,23.38,23.3981,23.3709,23.38,88000.0
2012-01-18 13:20:00,25.8,25.81,25.78,25.78,95600.0,23.3891,23.3981,23.3709,23.3709,95600.0
2012-01-18 13:30:00,25.78,25.83,25.78,25.78,150000.0,23.3709,23.4163,23.3709,23.3709,150000.0
2012-01-18 13:40:00,25.78,25.78,25.75,25.77,157200.0,23.3709,23.3709,23.3437,23.3619,157200.0
2012-01-18 13:50:00,25.76,25.79,25.75,25.78,151600.0,23.3528,23.38,23.3437,23.3709,151600.0
2012-01-18 14:00:00,25.79,25.83,25.79,25.82,174000.0,23.38,23.4163,23.38,23.4072,174000.0
2012-01-18 14:10:00,25.82,25.85,25.81,25.85,176400.0,23.4072,23.4344,23.3981,23.4344,176400.0
2012-01-18 14:20:00,25.85,25.86,25.83,25.85,156400.0,23.4344,23.4435,23.4163,23.4344,156400.0
2012-01-18 14:30:00,25.85,25.85,25.83,25.85,161200.0,23.4344,23.4344,23.4163,23.4344,161200.0
2012-01-18 14:40:00,25.85,25.86,25.84,25.85,137600.0,23.4344,23.4435,23.4253,23.4344,137600.0
2012-01-18 14:50:00,25.85,25.85,25.82,25.85,189200.0,23.4344,23.4344,23.4072,23.4344,189200.0
2012-01-18 15:00:00,25.85,25.89,25.85,25.87,288800.0,23.4344,23.4707,23.4344,23.4525,288800.0
2012-01-18 15:10:00,25.88,25.92,25.88,25.89,853600.0,23.4616,23.4979,23.4616,23.4707,853600.0
2012-01-18 15:20:00,25.89,25.93,25.89,25.9,292400.0,23.4707,23.5069,23.4707,23.4797,292400.0
2012-01-18 15:30:00,25.91,25.91,25.86,25.87,261200.0,23.4888,23.4888,23.4435,23.4525,261200.0
2012-01-18 15:40:00,25.87,25.89,25.86,25.87,382000.0,23.4525,23.4707,23.4435,23.4525,382000.0
2012-01-18 15:50:00,25.87,25.95,25.86,25.95,981200.0,23.4525,23.5251,23.4435,23.5251,981200.0
2012-01-19 09:30:00,26.04,26.05,25.79,25.92,1023600.0,23.6066,23.6157,23.38,23.4979,1023600.0
2012-01-19 09:40:00,25.91,26.0,25.82,25.88,785200.0,23.4888,23.5704,23.4072,23.4616,785200.0
2012-01-19 09:50:00,25.88,25.88,25.82,25.87,172800.0,23.4616,23.4616,23.4072,23.4525,172800.0
2012-01-19 10:00:00,25.86,25.86,25.72,25.73,307200.0,23.4435,23.4435,23.3166,23.3256,307200.0
2012-01-19 10:10:00,25.73,25.73,25.71,25.72,223600.0,23.3256,23.3256,23.3075,23.3166,223600.0
2012-01-19 10:20:00,25.72,25.73,25.69,25.7,219600.0,23.3166,23.3256,23.2894,23.2984,219600.0
2012-01-19 10:30:00,25.7,25.71,25.63,25.65,649200.0,23.2984,23.3075,23.235,23.2531,649200.0
2012-01-19 10:40:00,25.65,25.75,25.65,25.69,437600.0,23.2531,23.3437,23.2531,23.2894,437600.0
2012-01-19 10:50:00,25.69,25.72,25.64,25.64,272000.0,23.2894,23.3166,23.244,23.244,272000.0
2012-01-19 11:00:00,25.65,25.71,25.64,25.71,367600.0,23.2531,23.3075,23.244,23.3075,367600.0
2012-01-19 11:10:00,25.72,25.75,25.72,25.73,318400.0,23.3166,23.3437,23.3166,23.3256,318400.0
2012-01-19 11:20:00,25.73,25.75,25.71,25.74,442400.0,23.3256,23.3437,23.3075,23.3347,442400.0
2012-01-19 11:30:00,25.74,25.75,25.73,25.73,184000.0,23.3347,23.3437,23.3256,23.3256,184000.0
2012-01-19 11:40:00,25.73,25.75,25.7,25.7,195600.0,23.3256,23.3437,23.2984,23.2984,195600.0
2012-01-19 11:50:00,25.7,25.71,25.67,25.68,215200.0,23.2984,23.3075,23.2712,23.2803,215200.0
2012-01-19 12:00:00,25.68,25.71,25.65,25.71,245600.0,23.2803,23.3075,23.2531,23.3075,245600.0
2012-01-19 12:10:00,25.71,25.74,25.71,25.71,480000.0,23.3075,23.3347,23.3075,23.3075,480000.0
2012-01-19 12:20:00,25.71,25.73,25.66,25.73,364000.0,23.3075,23.3256,23.2622,23.3256,364000.0
2012-01-19 12:30:00,25.73,25.73,25.71,25.72,177200.0,23.3256,23.3256,23.3075,23.3166,177200.0
2012-01-19 12:40:00,25.72,25.78,25.69,25.71,498000.0,23.3166,23.3709,23.2894,23.3075,498000.0
2012-01-19 12:50:00,25.7,25.73,25.7,25.71,117200.0,23.2984,23.3256,23.2984,23.3075,117200.0
2012-01-19 13:00:00,25.71,25.73,25.68,25.68,268400.0,23.3075,23.3256,23.2803,23.2803,268400.0
2012-01-19 13:10:00,25.68,25.72,25.67,25.69,176800.0,23.2803,23.3166,23.2712,23.2894,176800.0
2012-01-19 13:20:00,25.69,25.7,25.68,25.69,100000.0,23.2894,23.2984,23.2803,23.2894,100000.0
2012-01-19 13:30:00,25.69,25.73,25.68,25.71,109600.0,23.2894,23.3256,23.2803,23.3075,109600.0
2012-01-19 13:40:00,25.71,25.72,25.65,25.65,350400.0,23.3075,23.3166,23.2531,23.2531,350400.0
2012-01-19 13:50:00,25.66,25.68,25.65,25.65,137600.0,23.2622,23.2803,23.2531,23.2531,137600.0
2012-01-19 14:00:00,25.65,25.68,25.65,25.65,367200.0,23.2531,23.2803,23.2531,23.2531,367200.0
2012-01-19 14:10:00,25.65,25.65,25.64,25.64,194400.0,23.2531,23.2531,23.244,23.244,194400.0
2012-01-19 14:20:00,25.64,25.65,25.64,25.64,131600.0,23.244,23.2531,23.244,23.244,131600.0
2012-01-19 14:30:00,25.65,25.65,25.64,25.65,237600.0,23.2531,23.2531,23.244,23.2531,237600.0
2012-01-19 14:40:00,25.65,25.65,25.6,25.61,313200.0,23.2531,23.2531,23.2078,23.2168,313200.0
2012-01-19 14:50:00,25.61,25.62,25.58,25.59,135600.0,23.2168,23.2259,23.1896,23.1987,135600.0
2012-01-19 15:00:00,25.59,25.6,25.58,25.59,353200.0,23.1987,23.2078,23.1896,23.1987,353200.0
2012-01-19 15:10:00,25.6,25.6,25.56,25.58,282800.0,23.2078,23.2078,23.1715,23.1896,282800.0
2012-01-19 15:20:00,25.58,25.6,25.57,25.58,304800.0,23.1896,23.2078,23.1806,23.1896,304800.0
2012-01-19 15:30:00,25.58,25.6,25.58,25.59,386400.0,23.1896,23.2078,23.1896,23.1987,386400.0
2012-01-19 15:40:00,25.59,25.61,25.59,25.6,436800.0,23.1987,23.2168,23.1987,23.2078,436800.0
2012-01-19 15:50:00,25.61,25.63,25.6,25.6,838800.0,23.2168,23.235,23.2078,23.2078,838800.0
2012-01-20 09:30:00,25.6,25.63,25.25,25.26,2175200.0,23.2078,23.235,22.8905,22.8995,2175200.0
2012-01-20 09:40:00,25.26,25.35,25.22,25.25,564800.0,22.8995,22.9811,22.8633,22.8905,564800.0
2012-01-20 09:50:00,25.25,25.32,25.22,25.3,401200.0,22.8905,22.9539,22.8633,22.9358,401200.0
2012-01-20 10:00:00,25.31,25.31,25.22,25.24,364400.0,22.9449,22.9449,22.8633,22.8814,364400.0
2012-01-20 10:10:00,25.24,25.25,25.18,25.25,273200.0,22.8814,22.8905,22.827,22.8905,273200.0
2012-01-20 10:20:00,25.25,25.31,25.24,25.27,194400.0,22.8905,22.9449,22.8814,22.9086,194400.0
2012-01-20 10:30:00,25.26,25.27,25.23,25.25,183600.0,22.8995,22.9086,22.8723,22.8905,183600.0
2012-01-20 10:40:00,25.25,25.26,25.21,25.21,205200.0,22.8905,22.8995,22.8542,22.8542,205200.0
2012-01-20 10:50:00,25.21,25.23,25.19,25.22,251200.0,22.8542,22.8723,22.8361,22.8633,251200.0
2012-01-20 11:00:00,25.22,25.22,25.1,25.13,424000.0,22.8633,22.8633,22.7545,22.7817,424000.0
2012-01-20 11:10:00,25.12,25.13,25.1,25.11,329600.0,22.7726,22.7817,22.7545,22.7636,329600.0
2012-01-20 11:20:00,25.11,25.13,25.08,25.08,240000.0,22.7636,22.7817,22.7364,22.7364,240000.0
2012-01-20 11:30:00,25.08,25.08,24.96,25.0,1360800.0,22.7364,22.7364,22.6276,22.6638,1360800.0
2012-01-20 11:40:00,24.99,25.01,24.98,25.0,406400.0,22.6548,22.6729,22.6457,22.6638,406400.0
2012-01-20 11:50:00,25.0,25.03,24.98,25.02,428000.0,22.6638,22.691,22.6457,22.682,428000.0
2012-01-20 12:00:00,25.02,25.03,24.98,25.0,388000.0,22.682,22.691,22.6457,22.6638,388000.0
2012-01-20 12:10:00,25.0,25.0,24.97,24.99,468000.0,22.6638,22.6638,22.6366,22.6548,468000.0
2012-01-20 12:20:00,24.99,25.0,24.98,24.99,380000.0,22.6548,22.6638,22.6457,22.6548,380000.0
2012-01-20 12:30:00,24.99,25.0,24.98,24.99,278400.0,22.6548,22.6638,22.6457,22.6548,278400.0
2012-01-20 12:40:00,24.99,25.01,24.99,25.0,254400.0,22.6548,22.6729,22.6548,22.6638,254400.0
2012-01-20 12:50:00,25.0,25.06,25.0,25.05,341200.0,22.6638,22.7182,22.6638,22.7092,341200.0
2012-01-20 13:00:00,25.05,25.06,24.98,25.0,821600.0,22.7092,22.7182,22.6457,22.6638,821600.0
2012-01-20 13:10:00,25.0,25.0,24.95,24.96,399200.0,22.6638,22.6638,22.6185,22.6276,399200.0
2012-01-20 13:20:00,24.96,24.99,24.95,24.99,532800.0,22.6276,22.6548,22.6185,22.6548,532800.0
2012-01-20 13:30:00,24.99,24.99,24.96,24.98,187600.0,22.6548,22.6548,22.6276,22.6457,187600.0
2012-01-20 13:40:00,24.98,25.01,24.96,24.99,238800.0,22.6457,22.6729,22.6276,22.6548,238800.0
2012-01-20 13:50:00,24.99,25.01,24.99,25.0,262000.0,22.6548,22.6729,22.6548,22.6638,262000.0
2012-01-20 14:00:00,25.0,25.04,25.0,25.03,290000.0,22.6638,22.7001,22.6638,22.691,290000.0
2012-01-20 14:10:00,25.03,25.03,24.97,24.98,413200.0,22.691,22.691,22.6366,22.6457,413200.0
2012-01-20 14:20:00,24.98,24.98,24.95,24.96,452000.0,22.6457,22.6457,22.6185,22.6276,452000.0
2012-01-20 14:30:00,24.96,24.99,24.95,24.95,283600.0,22.6276,22.6548,22.6185,22.6185,283600.0
2012-01-20 14:40:00,24.95,24.99,24.95,24.98,380000.0,22.6185,22.6548,22.6185,22.6457,380000.0
2012-01-20 14:50:00,24.98,25.04,24.98,25.02,476800.0,22.6457,22.7001,22.6457,22.682,476800.0
2012-01-20 15:00:00,25.02,25.11,25.02,25.08,525200.0,22.682,22.7636,22.682,22.7364,525200.0
2012-01-20 15:10:00,25.09,25.13,25.06,25.12,620400.0,22.7454,22.7817,22.7182,22.7726,620400.0
2012-01-20 15:20:00,25.12,25.16,25.11,25.14,511600.0,22.7726,22.8089,22.7636,22.7908,511600.0
2012-01-20 15:30:00,25.14,25.17,25.11,25.11,460400.0,22.7908,22.8179,22.7636,22.7636,460400.0
2012-01-20 15:40:00,25.11,25.14,25.1,25.13,599200.0,22.7636,22.7908,22.7545,22.7817,599200.0
2012-01-20 15:50:00,25.13,25.18,25.13,25.15,937600.0,22.7817,22.827,22.7817,22.7998,937600.0
2012-01-23 09:30:00,25.19,25.22,25.0,25.02,1058000.0,22.8361,22.8633,22.6638,22.682,1058000.0
2012-01-23 09:40:00,25.02,25.03,24.96,25.0,584000.0,22.682,22.691,22.6276,22.6638,584000.0
2012-01-23 09:50:00,24.99,25.07,24.99,25.04,682800.0,22.6548,22.7273,22.6548,22.7001,682800.0
2012-01-23 10:00:00,25.03,25.04,24.99,25.01,468800.0,22.691,22.7001,22.6548,22.6729,468800.0
2012-01-23 10:10:00,25.0,25.03,25.0,25.02,428000.0,22.6638,22.691,22.6638,22.682,428000.0
2012-01-23 10:20:00,25.02,25.08,25.02,25.03,550800.0,22.682,22.7364,22.682,22.691,550800.0
2012-01-23 10:30:00,25.03,25.07,25.01,25.05,539200.0,22.691,22.7273,22.6729,22.7092,539200.0
2012-01-23 10:40:00,25.05,25.05,25.01,25.04,604800.0,22.7092,22.7092,22.6729,22.7001,604800.0
2012-01-23 10:50:00,25.04,25.05,25.0,25.01,462400.0,22.7001,22.7092,22.6638,22.6729,462400.0
2012-01-23 11:00:00,25.01,25.02,24.97,24.97,236000.0,22.6729,22.682,22.6366,22.6366,236000.0
2012-01-23 11:10:00,24.97,25.0,24.96,25.0,142000.0,22.6366,22.6638,22.6276,22.6638,142000.0
2012-01-23 11:20:00,25.0,25.0,24.98,24.99,358400.0,22.6638,22.6638,22.6457,22.6548,358400.0
2012-01-23 11:30:00,24.99,24.99,24.92,24.93,314000.0,22.6548,22.6548,22.5913,22.6004,314000.0
2012-01-23 11:40:00,24.93,24.95,24.83,24.83,422800.0,22.6004,22.6185,22.5097,22.5097,422800.0
2012-01-23 11:50:00,24.83,24.83,24.74,24.74,650000.0,22.5097,22.5097,22.4281,22.4281,650000.0
2012-01-23 12:00:00,24.73,24.76,24.7,24.72,598800.0,22.4191,22.4463,22.3919,22.41,598800.0
2012-01-23 12:10:00,24.73,24.78,24.7,24.72,481200.0,22.4191,22.4644,22.3919,22.41,481200.0
2012-01-23 12:20:00,24.72,24.77,24.71,24.75,268000.0,22.41,22.4553,22.4009,22.4372,268000.0
2012-01-23 12:30:00,24.75,24.77,24.72,24.74,202000.0,22.4372,22.4553,22.41,22.4281,202000.0
2012-01-23 12:40:00,24.74,24.75,24.73,24.73,141600.0,22.4281,22.4372,22.4191,22.4191,141600.0
2012-01-23 12:50:00,24.73,24.75,24.72,24.75,127200.0,22.4191,22.4372,22.41,22.4372,127200.0
2012-01-23 13:00:00,24.75,24.77,24.74,24.75,537600.0,22.4372,22.4553,22.4281,22.4372,537600.0
2012-01-23 13:10:00,24.75,24.77,24.75,24.76,169600.0,22.4372,22.4553,22.4372,22.4463,169600.0
2012-01-23 13:20:00,24.75,24.78,24.75,24.78,493200.0,22.4372,22.4644,22.4372,22.4644,493200.0
2012-01-23 13:30:00,24.78,24.87,24.78,24.86,283600.0,22.4644,22.546,22.4644,22.5369,283600.0
2012-01-23 13:40:00,24.86,24.88,24.86,24.88,154800.0,22.5369,22.555,22.5369,22.555,154800.0
2012-01-23 13:50:00,24.88,24.91,24.86,24.87,360400.0,22.555,22.5822,22.5369,22.546,360400.0
2012-01-23 14:00:00,24.87,24.88,24.86,24.88,113200.0,22.546,22.555,22.5369,22.555,113200.0
2012-01-23 14:10:00,24.88,24.91,24.86,24.86,194000.0,22.555,22.5822,22.5369,22.5369,194000.0
2012-01-23 14:20:00,24.86,24.86,24.83,24.84,165200.0,22.5369,22.5369,22.5097,22.5188,165200.0
2012-01-23 14:30:00,24.84,24.86,24.82,24.84,128800.0,22.5188,22.5369,22.5007,22.5188,128800.0
2012-01-23 14:40:00,24.84,24.86,24.79,24.8,214000.0,22.5188,22.5369,22.4735,22.4825,214000.0
2012-01-23 14:50:00,24.8,24.85,24.77,24.84,238800.0,22.4825,22.5279,22.4553,22.5188,238800.0
2012-01-23 15:00:00,24.84,24.88,24.84,24.86,247600.0,22.5188,22.555,22.5188,22.5369,247600.0
2012-01-23 15:10:00,24.86,24.93,24.85,24.91,330400.0,22.5369,22.6004,22.5279,22.5822,330400.0
2012-01-23 15:20:00,24.92,24.97,24.91,24.97,272000.0,22.5913,22.6366,22.5822,22.6366,272000.0
2012-01-23 15:30:00,24.97,24.98,24.96,24.97,302800.0,22.6366,22.6457,22.6276,22.6366,302800.0
2012-01-23 15:40:00,24.97,24.98,24.95,24.97,426000.0,22.6366,22.6457,22.6185,22.6366,426000.0
2012-01-23 15:50:00,24.97,24.97,24.9,24.9,965600.0,22.6366,22.6366,22.5732,22.5732,965600.0
2012-01-24 09:30:00,24.76,24.88,24.75,24.76,357600.0,22.4463,22.555,22.4372,22.4463,357600.0
2012-01-24 09:40:00,24.76,24.93,24.75,24.93,375600.0,22.4463,22.6004,22.4372,22.6004,375600.0
2012-01-24 09:50:00,24.93,24.93,24.84,24.85,379600.0,22.6004,22.6004,22.5188,22.5279,379600.0
2012-01-24 10:00:00,24.84,24.89,24.83,24.85,285200.0,22.5188,22.5641,22.5097,22.5279,285200.0
2012-01-24 10:10:00,24.85,24.88,24.84,24.87,469200.0,22.5279,22.555,22.5188,22.546,469200.0
2012-01-24 10:20:00,24.86,24.86,24.81,24.83,294000.0,22.5369,22.5369,22.4916,22.5097,294000.0
2012-01-24 10:30:00,24.83,24.88,24.83,24.86,370000.0,22.5097,22.555,22.5097,22.5369,370000.0
2012-01-24 10:40:00,24.86,24.95,24.85,24.93,632000.0,22.5369,22.6185,22.5279,22.6004,632000.0
2012-01-24 10:50:00,24.93,24.96,24.89,24.95,440400.0,22.6004,22.6276,22.5641,22.6185,440400.0
2012-01-24 11:00:00,24.95,24.96,24.92,24.95,538400.0,22.6185,22.6276,22.5913,22.6185,538400.0
2012-01-24 11:10:00,24.95,25.0,24.95,24.98,338400.0,22.6185,22.6638,22.6185,22.6457,338400.0
2012-01-24 11:20:00,24.98,25.01,24.98,25.01,292800.0,22.6457,22.6729,22.6457,22.6729,292800.0
2012-01-24 11:30:00,25.01,25.11,25.01,25.11,262000.0,22.6729,22.7636,22.6729,22.7636,262000.0
2012-01-24 11:40:00,25.11,25.13,25.08,25.1,434000.0,22.7636,22.7817,22.7364,22.7545,434000.0
2012-01-24 11:50:00,25.1,25.11,25.08,25.1,129200.0,22.7545,22.7636,22.7364,22.7545,129200.0
2012-01-24 12:00:00,25.1,25.11,25.09,25.1,152000.0,22.7545,22.7636,22.7454,22.7545,152000.0
2012-01-24 12:10:00,25.1,25.11,25.09,25.11,127600.0,22.7545,22.7636,22.7454,22.7636,127600.0
2012-01-24 12:20:00,25.11,25.12,25.1,25.1,72000.0,22.7636,22.7726,22.7545,22.7545,72000.0
2012-01-24 12:30:00,25.1,25.15,25.1,25.13,194400.0,22.7545,22.7998,22.7545,22.7817,194400.0
2012-01-24 12:40:00,25.13,25.15,25.13,25.14,171200.0,22.7817,22.7998,22.7817,22.7908,171200.0
2012-01-24 12:50:00,25.14,25.18,25.14,25.17,101600.0,22.7908,22.827,22.7908,22.8179,101600.0
2012-01-24 13:00:00,25.16,25.16,25.11,25.12,152400.0,22.8089,22.8089,22.7636,22.7726,152400.0
2012-01-24 13:10:00,25.11,25.14,25.11,25.12,126800.0,22.7636,22.7908,22.7636,22.7726,126800.0
2012-01-24 13:20:00,25.11,25.11,25.06,25.08,196400.0,22.7636,22.7636,22.7182,22.7364,196400.0
2012-01-24 13:30:00,25.08,25.11,25.08,25.1,148000.0,22.7364,22.7636,22.7364,22.7545,148000.0
2012-01-24 13:40:00,25.1,25.16,25.09,25.12,426000.0,22.7545,22.8089,22.7454,22.7726,426000.0
2012-01-24 13:50:00,25.12,25.16,25.11,25.14,137600.0,22.7726,22.8089,22.7636,22.7908,137600.0
2012-01-24 14:00:00,25.14,25.14,25.1,25.12,117200.0,22.7908,22.7908,22.7545,22.7726,117200.0
2012-01-24 14:10:00,25.12,25.17,25.11,25.17,247600.0,22.7726,22.8179,22.7636,22.8179,247600.0
2012-01-24 14:20:00,25.16,25.18,25.16,25.18,198800.0,22.8089,22.827,22.8089,22.827,198800.0
2012-01-24 14:30:00,25.18,25.21,25.14,25.21,246800.0,22.827,22.8542,22.7908,22.8542,246800.0
2012-01-24 14:40:00,25.21,25.24,25.2,25.21,256000.0,22.8542,22.8814,22.8451,22.8542,256000.0
2012-01-24 14:50:00,25.21,25.24,25.21,25.24,232400.0,22.8542,22.8814,22.8542,22.8814,232400.0
2012-01-24 15:00:00,25.24,25.25,25.22,25.25,282000.0,22.8814,22.8905,22.8633,22.8905,282000.0
2012-01-24 15:10:00,25.25,25.31,25.24,25.3,308400.0,22.8905,22.9449,22.8814,22.9358,308400.0
2012-01-24 15:20:00,25.3,25.32,25.26,25.29,538000.0,22.9358,22.9539,22.8995,22.9267,538000.0
2012-01-24 15:30:00,25.29,25.29,25.2,25.2,198800.0,22.9267,22.9267,22.8451,22.8451,198800.0
2012-01-24 15:40:00,25.2,25.23,25.16,25.23,456000.0,22.8451,22.8723,22.8089,22.8723,456000.0
2012-01-24 15:50:00,25.23,25.25,25.22,25.25,628800.0,22.8723,22.8905,22.8633,22.8905,628800.0
2012-01-25 09:30:00,25.15,25.24,25.07,25.09,440400.0,22.7998,22.8814,22.7273,22.7454,440400.0
2012-01-25 09:40:00,25.09,25.13,24.98,25.02,426400.0,22.7454,22.7817,22.6457,22.682,426400.0
2012-01-25 09:50:00,25.02,25.1,25.01,25.05,266800.0,22.682,22.7545,22.6729,22.7092,266800.0
2012-01-25 10:00:00,25.04,25.12,25.03,25.08,290800.0,22.7001,22.7726,22.691,22.7364,290800.0
2012-01-25 10:10:00,25.09,25.09,25.0,25.04,299200.0,22.7454,22.7454,22.6638,22.7001,299200.0
2012-01-25 10:20:00,25.04,25.04,24.97,24.99,277600.0,22.7001,22.7001,22.6366,22.6548,277600.0
2012-01-25 10:30:00,25.0,25.04,24.99,25.01,658800.0,22.6638,22.7001,22.6548,22.6729,658800.0
2012-01-25 10:40:00,25.01,25.04,25.01,25.03,189600.0,22.6729,22.7001,22.6729,22.691,189600.0
2012-01-25 10:50:00,25.03,25.06,25.01,25.02,157600.0,22.691,22.7182,22.6729,22.682,157600.0
2012-01-25 11:00:00,25.02,25.03,24.99,24.99,297600.0,22.682,22.691,22.6548,22.6548,297600.0
2012-01-25 11:10:00,24.99,25.0,24.99,25.0,192000.0,22.6548,22.6638,22.6548,22.6638,192000.0
2012-01-25 11:20:00,25.0,25.04,25.0,25.01,263200.0,22.6638,22.7001,22.6638,22.6729,263200.0
2012-01-25 11:30:00,25.01,25.03,25.0,25.0,315600.0,22.6729,22.691,22.6638,22.6638,315600.0
2012-01-25 11:40:00,25.0,25.01,24.98,25.0,192000.0,22.6638,22.6729,22.6457,22.6638,192000.0
2012-01-25 11:50:00,25.0,25.01,24.98,25.0,162800.0,22.6638,22.6729,22.6457,22.6638,162800.0
2012-01-25 12:00:00,25.0,25.01,24.98,24.98,253200.0,22.6638,22.6729,22.6457,22.6457,253200.0
2012-01-25 12:10:00,24.98,24.99,24.96,24.96,180000.0,22.6457,22.6548,22.6276,22.6276,180000.0
2012-01-25 12:20:00,24.96,25.04,24.95,25.0,291600.0,22.6276,22.7001,22.6185,22.6638,291600.0
2012-01-25 12:30:00,25.0,25.1,24.95,25.03,594400.0,22.6638,22.7545,22.6185,22.691,594400.0
2012-01-25 12:40:00,25.03,25.03,24.97,25.01,261600.0,22.691,22.691,22.6366,22.6729,261600.0
2012-01-25 12:50:00,25.01,25.03,24.98,25.01,250000.0,22.6729,22.691,22.6457,22.6729,250000.0
2012-01-25 13:00:00,25.0,25.07,25.0,25.07,368000.0,22.6638,22.7273,22.6638,22.7273,368000.0
2012-01-25 13:10:00,25.07,25.12,25.05,25.11,232400.0,22.7273,22.7726,22.7092,22.7636,232400.0
2012-01-25 13:20:00,25.11,25.13,25.1,25.12,184800.0,22.7636,22.7817,22.7545,22.7726,184800.0
2012-01-25 13:30:00,25.12,25.15,25.09,25.11,257200.0,22.7726,22.7998,22.7454,22.7636,257200.0
2012-01-25 13:40:00,25.11,25.15,25.11,25.15,328400.0,22.7636,22.7998,22.7636,22.7998,328400.0
2012-01-25 13:50:00,25.15,25.18,25.14,25.17,278000.0,22.7998,22.827,22.7908,22.8179,278000.0
2012-01-25 14:00:00,25.18,25.18,25.11,25.13,388400.0,22.827,22.827,22.7636,22.7817,388400.0
2012-01-25 14:10:00,25.12,25.15,25.12,25.13,256000.0,22.7726,22.7998,22.7726,22.7817,256000.0
2012-01-25 14:20:00,25.13,25.13,25.08,25.1,230400.0,22.7817,22.7817,22.7364,22.7545,230400.0
2012-01-25 14:30:00,25.1,25.13,25.1,25.1,237600.0,22.7545,22.7817,22.7545,22.7545,237600.0
2012-01-25 14:40:00,25.1,25.12,25.1,25.11,229600.0,22.7545,22.7726,22.7545,22.7636,229600.0
2012-01-25 14:50:00,25.12,25.13,25.1,25.11,475600.0,22.7726,22.7817,22.7545,22.7636,475600.0
2012-01-25 15:00:00,25.11,25.12,25.08,25.11,225200.0,22.7636,22.7726,22.7364,22.7636,225200.0
2012-01-25 15:10:00,25.11,25.12,25.1,25.1,308800.0,22.7636,22.7726,22.7545,22.7545,308800.0
2012-01-25 15:20:00,25.11,25.18,25.1,25.17,537200.0,22.7636,22.827,22.7545,22.8179,537200.0
2012-01-25 15:30:00,25.17,25.18,25.14,25.15,526400.0,22.8179,22.827,22.7908,22.7998,526400.0
2012-01-25 15:40:00,25.15,25.18,25.13,25.16,810400.0,22.7998,22.827,22.7817,22.8089,810400.0
2012-01-25 15:50:00,25.16,25.17,25.12,25.14,1302000.0,22.8089,22.8179,22.7726,22.7908,1302000.0
2012-01-26 09:30:00,25.18,25.2,25.0,25.13,575200.0,22.827,22.8451,22.6638,22.7817,575200.0
2012-01-26 09:40:00,25.13,25.25,25.13,25.25,551600.0,22.7817,22.8905,22.7817,22.8905,551600.0
2012-01-26 09:50:00,25.25,25.41,25.25,25.36,525200.0,22.8905,23.0355,22.8905,22.9902,525200.0
2012-01-26 10:00:00,25.36,25.42,25.34,25.38,402800.0,22.9902,23.0446,22.9721,23.0083,402800.0
2012-01-26 10:10:00,25.38,25.54,25.38,25.52,637600.0,23.0083,23.1534,23.0083,23.1352,637600.0
2012-01-26 10:20:00,25.52,25.54,25.49,25.5,364000.0,23.1352,23.1534,23.108,23.1171,364000.0
2012-01-26 10:30:00,25.5,25.5,25.38,25.39,346400.0,23.1171,23.1171,23.0083,23.0174,346400.0
2012-01-26 10:40:00,25.39,25.4,25.38,25.39,162000.0,23.0174,23.0265,23.0083,23.0174,162000.0
2012-01-26 10:50:00,25.4,25.41,25.38,25.39,130800.0,23.0265,23.0355,23.0083,23.0174,130800.0
2012-01-26 11:00:00,25.39,25.4,25.38,25.39,209600.0,23.0174,23.0265,23.0083,23.0174,209600.0
2012-01-26 11:10:00,25.39,25.43,25.39,25.39,471600.0,23.0174,23.0537,23.0174,23.0174,471600.0
2012-01-26 11:20:00,25.39,25.4,25.35,25.39,267200.0,23.0174,23.0265,22.9811,23.0174,267200.0
2012-01-26 11:30:00,25.39,25.4,25.36,25.37,510800.0,23.0174,23.0265,22.9902,22.9993,510800.0
2012-01-26 11:40:00,25.37,25.39,25.36,25.38,208400.0,22.9993,23.0174,22.9902,23.0083,208400.0
2012-01-26 11:50:00,25.38,25.43,25.38,25.41,275600.0,23.0083,23.0537,23.0083,23.0355,275600.0
2012-01-26 12:00:00,25.42,25.43,25.37,25.37,282400.0,23.0446,23.0537,22.9993,22.9993,282400.0
2012-01-26 12:10:00,25.37,25.39,25.35,25.36,245200.0,22.9993,23.0174,22.9811,22.9902,245200.0
2012-01-26 12:20:00,25.35,25.38,25.35,25.35,222400.0,22.9811,23.0083,22.9811,22.9811,222400.0
2012-01-26 12:30:00,25.35,25.36,25.34,25.36,207600.0,22.9811,22.9902,22.9721,22.9902,207600.0
2012-01-26 12:40:00,25.36,25.36,25.34,25.35,110400.0,22.9902,22.9902,22.9721,22.9811,110400.0
2012-01-26 12:50:00,25.35,25.36,25.34,25.35,121200.0,22.9811,22.9902,22.9721,22.9811,121200.0
2012-01-26 13:00:00,25.35,25.36,25.34,25.35,108000.0,22.9811,22.9902,22.9721,22.9811,108000.0
2012-01-26 13:10:00,25.35,25.38,25.35,25.38,89600.0,22.9811,23.0083,22.9811,23.0083,89600.0
2012-01-26 13:20:00,25.38,25.38,25.31,25.31,341200.0,23.0083,23.0083,22.9449,22.9449,341200.0
2012-01-26 13:30:00,25.31,25.32,25.28,25.29,305600.0,22.9449,22.9539,22.9177,22.9267,305600.0
2012-01-26 13:40:00,25.29,25.29,25.23,25.23,388400.0,22.9267,22.9267,22.8723,22.8723,388400.0
2012-01-26 13:50:00,25.23,25.29,25.23,25.26,193200.0,22.8723,22.9267,22.8723,22.8995,193200.0
2012-01-26 14:00:00,25.26,25.27,25.21,25.25,271200.0,22.8995,22.9086,22.8542,22.8905,271200.0
2012-01-26 14:10:00,25.24,25.25,25.21,25.24,270800.0,22.8814,22.8905,22.8542,22.8814,270800.0
2012-01-26 14:20:00,25.24,25.25,25.19,25.2,295600.0,22.8814,22.8905,22.8361,22.8451,295600.0
2012-01-26 14:30:00,25.2,25.29,25.2,25.26,135600.0,22.8451,22.9267,22.8451,22.8995,135600.0
2012-01-26 14:40:00,25.25,25.26,25.24,25.25,232400.0,22.8905,22.8995,22.8814,22.8905,232400.0
2012-01-26 14:50:00,25.25,25.25,25.23,25.24,344000.0,22.8905,22.8905,22.8723,22.8814,344000.0
2012-01-26 15:00:00,25.24,25.24,25.18,25.2,469200.0,22.8814,22.8814,22.827,22.8451,469200.0
2012-01-26 15:10:00,25.2,25.24,25.2,25.24,242000.0,22.8451,22.8814,22.8451,22.8814,242000.0
2012-01-26 15:20:00,25.24,25.25,25.2,25.23,338400.0,22.8814,22.8905,22.8451,22.8723,338400.0
2012-01-26 15:30:00,25.23,25.23,25.15,25.18,666400.0,22.8723,22.8723,22.7998,22.827,666400.0
2012-01-26 15:40:00,25.18,25.21,25.18,25.19,335200.0,22.827,22.8542,22.827,22.8361,335200.0
2012-01-26 15:50:00,25.19,25.23,25.19,25.22,1133600.0,22.8361,22.8723,22.8361,22.8633,1133600.0
2012-01-27 09:30:00,25.1,25.18,24.98,25.15,793200.0,22.7545,22.827,22.6457,22.7998,793200.0
2012-01-27 09:40:00,25.16,25.16,25.05,25.13,335200.0,22.8089,22.8089,22.7092,22.7817,335200.0
2012-01-27 09:50:00,25.12,25.22,25.1,25.21,451200.0,22.7726,22.8633,22.7545,22.8542,451200.0
2012-01-27 10:00:00,25.21,25.21,25.05,25.11,354400.0,22.8542,22.8542,22.7092,22.7636,354400.0
2012-01-27 10:10:00,25.11,25.21,25.11,25.2,251600.0,22.7636,22.8542,22.7636,22.8451,251600.0
2012-01-27 10:20:00,25.2,25.31,25.19,25.29,214800.0,22.8451,22.9449,22.8361,22.9267,214800.0
2012-01-27 10:30:00,25.29,25.3,25.25,25.25,259600.0,22.9267,22.9358,22.8905,22.8905,259600.0
2012-01-27 10:40:00,25.24,25.25,25.18,25.19,137600.0,22.8814,22.8905,22.827,22.8361,137600.0
2012-01-27 10:50:00,25.18,25.19,25.13,25.17,263200.0,22.827,22.8361,22.7817,22.8179,263200.0
2012-01-27 11:00:00,25.17,25.23,25.17,25.2,329600.0,22.8179,22.8723,22.8179,22.8451,329600.0
2012-01-27 11:10:00,25.2,25.2,25.15,25.16,178400.0,22.8451,22.8451,22.7998,22.8089,178400.0
2012-01-27 11:20:00,25.16,25.18,25.14,25.17,190400.0,22.8089,22.827,22.7908,22.8179,190400.0
2012-01-27 11:30:00,25.17,25.17,25.09,25.11,148000.0,22.8179,22.8179,22.7454,22.7636,148000.0
2012-01-27 11:40:00,25.1,25.11,25.08,25.09,119200.0,22.7545,22.7636,22.7364,22.7454,119200.0
2012-01-27 11:50:00,25.09,25.13,25.09,25.11,77600.0,22.7454,22.7817,22.7454,22.7636,77600.0
2012-01-27 12:00:00,25.11,25.12,25.05,25.05,178800.0,22.7636,22.7726,22.7092,22.7092,178800.0
2012-01-27 12:10:00,25.05,25.11,25.04,25.11,133200.0,22.7092,22.7636,22.7001,22.7636,133200.0
2012-01-27 12:20:00,25.11,25.15,25.1,25.14,146800.0,22.7636,22.7998,22.7545,22.7908,146800.0
2012-01-27 12:30:00,25.14,25.14,25.11,25.12,97600.0,22.7908,22.7908,22.7636,22.7726,97600.0
2012-01-27 12:40:00,25.12,25.13,25.11,25.12,145200.0,22.7726,22.7817,22.7636,22.7726,145200.0
2012-01-27 12:50:00,25.13,25.14,25.1,25.12,134800.0,22.7817,22.7908,22.7545,22.7726,134800.0
2012-01-27 13:00:00,25.11,25.17,25.11,25.16,98000.0,22.7636,22.8179,22.7636,22.8089,98000.0
2012-01-27 13:10:00,25.16,25.17,25.15,25.16,99200.0,22.8089,22.8179,22.7998,22.8089,99200.0
2012-01-27 13:20:00,25.16,25.17,25.15,25.16,103200.0,22.8089,22.8179,22.7998,22.8089,103200.0
2012-01-27 13:30:00,25.16,25.19,25.16,25.19,137200.0,22.8089,22.8361,22.8089,22.8361,137200.0
2012-01-27 13:40:00,25.19,25.22,25.19,25.21,134800.0,22.8361,22.8633,22.8361,22.8542,134800.0
2012-01-27 13:50:00,25.21,25.22,25.21,25.21,115600.0,22.8542,22.8633,22.8542,22.8542,115600.0
2012-01-27 14:00:00,25.21,25.22,25.16,25.16,158000.0,22.8542,22.8633,22.8089,22.8089,158000.0
2012-01-27 14:10:00,25.16,25.17,25.14,25.15,176800.0,22.8089,22.8179,22.7908,22.7998,176800.0
2012-01-27 14:20:00,25.15,25.15,25.1,25.11,174400.0,22.7998,22.7998,22.7545,22.7636,174400.0
2012-01-27 14:30:00,25.11,25.13,25.09,25.13,217200.0,22.7636,22.7817,22.7454,22.7817,217200.0
2012-01-27 14:40:00,25.13,25.19,25.12,25.19,217200.0,22.7817,22.8361,22.7726,22.8361,217200.0
2012-01-27 14:50:00,25.19,25.22,25.16,25.22,168800.0,22.8361,22.8633,22.8089,22.8633,168800.0
2012-01-27 15:00:00,25.21,25.27,25.21,25.26,219200.0,22.8542,22.9086,22.8542,22.8995,219200.0
2012-01-27 15:10:00,25.26,25.3,25.25,25.28,248800.0,22.8995,22.9358,22.8905,22.9177,248800.0
2012-01-27 15:20:00,25.27,25.29,25.25,25.27,207600.0,22.9086,22.9267,22.8905,22.9086,207600.0
2012-01-27 15:30:00,25.27,25.28,25.24,25.27,248800.0,22.9086,22.9177,22.8814,22.9086,248800.0
2012-01-27 15:40:00,25.27,25.34,25.26,25.33,499200.0,22.9086,22.9721,22.8995,22.963,499200.0
2012-01-27 15:50:00,25.33,25.38,25.26,25.28,1535200.0,22.963,23.0083,22.8995,22.9177,1535200.0
2012-01-30 09:30:00,25.04,25.13,25.0,25.02,489200.0,22.7001,22.7817,22.6638,22.682,489200.0
2012-01-30 09:40:00,25.02,25.03,24.99,24.99,551600.0,22.682,22.691,22.6548,22.6548,551600.0
2012-01-30 09:50:00,24.99,24.99,24.95,24.96,423600.0,22.6548,22.6548,22.6185,22.6276,423600.0
2012-01-30 10:00:00,24.96,25.0,24.94,24.98,398400.0,22.6276,22.6638,22.6094,22.6457,398400.0
2012-01-30 10:10:00,24.98,24.98,24.93,24.93,304800.0,22.6457,22.6457,22.6004,22.6004,304800.0
2012-01-30 10:20:00,24.93,24.95,24.9,24.9,220000.0,22.6004,22.6185,22.5732,22.5732,220000.0
2012-01-30 10:30:00,24.9,24.93,24.89,24.9,251600.0,22.5732,22.6004,22.5641,22.5732,251600.0
2012-01-30 10:40:00,24.9,24.96,24.9,24.94,312000.0,22.5732,22.6276,22.5732,22.6094,312000.0
2012-01-30 10:50:00,24.93,24.93,24.89,24.89,208000.0,22.6004,22.6004,22.5641,22.5641,208000.0
2012-01-30 11:00:00,24.89,24.94,24.89,24.94,502000.0,22.5641,22.6094,22.5641,22.6094,502000.0
2012-01-30 11:10:00,24.94,24.95,24.94,24.95,180000.0,22.6094,22.6185,22.6094,22.6185,180000.0
2012-01-30 11:20:00,24.95,25.0,24.95,24.97,233200.0,22.6185,22.6638,22.6185,22.6366,233200.0
2012-01-30 11:30:00,24.98,25.0,24.97,24.98,131600.0,22.6457,22.6638,22.6366,22.6457,131600.0
2012-01-30 11:40:00,24.98,24.98,24.95,24.97,134400.0,22.6457,22.6457,22.6185,22.6366,134400.0
2012-01-30 11:50:00,24.97,24.97,24.95,24.95,181200.0,22.6366,22.6366,22.6185,22.6185,181200.0
2012-01-30 12:00:00,24.95,24.97,24.93,24.94,183600.0,22.6185,22.6366,22.6004,22.6094,183600.0
2012-01-30 12:10:00,24.94,24.95,24.92,24.92,156000.0,22.6094,22.6185,22.5913,22.5913,156000.0
2012-01-30 12:20:00,24.93,24.94,24.91,24.91,127600.0,22.6004,22.6094,22.5822,22.5822,127600.0
2012-01-30 12:30:00,24.91,24.93,24.9,24.9,95600.0,22.5822,22.6004,22.5732,22.5732,95600.0
2012-01-30 12:40:00,24.89,24.9,24.89,24.89,110800.0,22.5641,22.5732,22.5641,22.5641,110800.0
2012-01-30 12:50:00,24.89,24.92,24.88,24.92,151200.0,22.5641,22.5913,22.555,22.5913,151200.0
2012-01-30 13:00:00,24.92,24.92,24.89,24.89,111600.0,22.5913,22.5913,22.5641,22.5641,111600.0
2012-01-30 13:10:00,24.89,24.89,24.88,24.88,228400.0,22.5641,22.5641,22.555,22.555,228400.0
2012-01-30 13:20:00,24.88,24.9,24.88,24.89,131600.0,22.555,22.5732,22.555,22.5641,131600.0
2012-01-30 13:30:00,24.89,24.92,24.89,24.91,190800.0,22.5641,22.5913,22.5641,22.5822,190800.0
2012-01-30 13:40:00,24.91,24.93,24.91,24.93,164400.0,22.5822,22.6004,22.5822,22.6004,164400.0
2012-01-30 13:50:00,24.92,24.93,24.91,24.92,268000.0,22.5913,22.6004,22.5822,22.5913,268000.0
2012-01-30 14:00:00,24.91,24.93,24.9,24.92,318800.0,22.5822,22.6004,22.5732,22.5913,318800.0
2012-01-30 14:10:00,24.92,24.93,24.91,24.93,336400.0,22.5913,22.6004,22.5822,22.6004,336400.0
2012-01-30 14:20:00,24.93,24.94,24.91,24.92,238000.0,22.6004,22.6094,22.5822,22.5913,238000.0
2012-01-30 14:30:00,24.92,24.92,24.91,24.92,190800.0,22.5913,22.5913,22.5822,22.5913,190800.0
2012-01-30 14:40:00,24.92,24.93,24.9,24.9,245200.0,22.5913,22.6004,22.5732,22.5732,245200.0
2012-01-30 14:50:00,24.91,24.92,24.88,24.91,240400.0,22.5822,22.5913,22.555,22.5822,240400.0
2012-01-30 15:00:00,24.91,24.92,24.9,24.9,202000.0,22.5822,22.5913,22.5732,22.5732,202000.0
2012-01-30 15:10:00,24.91,24.91,24.89,24.9,236800.0,22.5822,22.5822,22.5641,22.5732,236800.0
2012-01-30 15:20:00,24.9,24.92,24.9,24.91,231600.0,22.5732,22.5913,22.5732,22.5822,231600.0
2012-01-30 15:30:00,24.91,24.95,24.91,24.93,387600.0,22.5822,22.6185,22.5822,22.6004,387600.0
2012-01-30 15:40:00,24.93,24.97,24.91,24.97,618400.0,22.6004,22.6366,22.5822,22.6366,618400.0
2012-01-30 15:50:00,24.96,24.98,24.94,24.95,943200.0,22.6276,22.6457,22.6094,22.6185,943200.0
2012-01-31 09:30:00,25.12,25.2,25.06,25.14,809200.0,22.7726,22.8451,22.7182,22.7908,809200.0
2012-01-31 09:40:00,25.15,25.16,25.07,25.14,413200.0,22.7998,22.8089,22.7273,22.7908,413200.0
2012-01-31 09:50:00,25.15,25.18,25.13,25.16,437200.0,22.7998,22.827,22.7817,22.8089,437200.0
2012-01-31 10:00:00,25.17,25.17,25.1,25.1,415600.0,22.8179,22.8179,22.7545,22.7545,415600.0
2012-01-31 10:10:00,25.1,25.13,25.09,25.13,231600.0,22.7545,22.7817,22.7454,22.7817,231600.0
2012-01-31 10:20:00,25.13,25.15,25.12,25.14,340000.0,22.7817,22.7998,22.7726,22.7908,340000.0
2012-01-31 10:30:00,25.14,25.16,25.09,25.11,392400.0,22.7908,22.8089,22.7454,22.7636,392400.0
2012-01-31 10:40:00,25.11,25.12,25.09,25.11,218000.0,22.7636,22.7726,22.7454,22.7636,218000.0
2012-01-31 10:50:00,25.11,25.13,25.08,25.08,249200.0,22.7636,22.7817,22.7364,22.7364,249200.0
2012-01-31 11:00:00,25.09,25.1,25.03,25.04,165200.0,22.7454,22.7545,22.691,22.7001,165200.0
2012-01-31 11:10:00,25.03,25.04,25.0,25.02,173200.0,22.691,22.7001,22.6638,22.682,173200.0
2012-01-31 11:20:00,25.03,25.03,24.97,24.97,213600.0,22.691,22.691,22.6366,22.6366,213600.0
2012-01-31 11:30:00,24.98,25.03,24.96,25.03,198400.0,22.6457,22.691,22.6276,22.691,198400.0
2012-01-31 11:40:00,25.04,25.05,24.99,25.0,162400.0,22.7001,22.7092,22.6548,22.6638,162400.0
2012-01-31 11:50:00,25.0,25.02,24.97,25.0,222000.0,22.6638,22.682,22.6366,22.6638,222000.0
2012-01-31 12:00:00,25.0,25.01,24.97,24.99,292000.0,22.6638,22.6729,22.6366,22.6548,292000.0
2012-01-31 12:10:00,24.99,25.01,24.98,25.01,298800.0,22.6548,22.6729,22.6457,22.6729,298800.0
2012-01-31 12:20:00,25.01,25.01,24.99,24.99,93200.0,22.6729,22.6729,22.6548,22.6548,93200.0
2012-01-31 12:30:00,24.99,25.02,24.99,25.02,76400.0,22.6548,22.682,22.6548,22.682,76400.0
2012-01-31 12:40:00,25.02,25.03,24.99,24.99,157200.0,22.682,22.691,22.6548,22.6548,157200.0
2012-01-31 12:50:00,24.99,25.01,24.99,25.0,137200.0,22.6548,22.6729,22.6548,22.6638,137200.0
2012-01-31 13:00:00,25.0,25.02,25.0,25.01,136800.0,22.6638,22.682,22.6638,22.6729,136800.0
2012-01-31 13:10:00,25.01,25.03,25.0,25.03,219600.0,22.6729,22.691,22.6638,22.691,219600.0
2012-01-31 13:20:00,25.03,25.08,25.03,25.07,191600.0,22.691,22.7364,22.691,22.7273,191600.0
2012-01-31 13:30:00,25.07,25.07,25.03,25.05,216400.0,22.7273,22.7273,22.691,22.7092,216400.0
2012-01-31 13:40:00,25.05,25.05,25.02,25.02,154400.0,22.7092,22.7092,22.682,22.682,154400.0
2012-01-31 13:50:00,25.02,25.03,25.0,25.02,167600.0,22.682,22.691,22.6638,22.682,167600.0
2012-01-31 14:00:00,25.02,25.04,25.0,25.03,254800.0,22.682,22.7001,22.6638,22.691,254800.0
2012-01-31 14:10:00,25.03,25.08,25.02,25.08,200400.0,22.691,22.7364,22.682,22.7364,200400.0
2012-01-31 14:20:00,25.08,25.11,25.07,25.07,230000.0,22.7364,22.7636,22.7273,22.7273,230000.0
2012-01-31 14:30:00,25.08,25.08,25.07,25.08,149600.0,22.7364,22.7364,22.7273,22.7364,149600.0
2012-01-31 14:40:00,25.08,25.08,25.05,25.06,145600.0,22.7364,22.7364,22.7092,22.7182,145600.0
2012-01-31 14:50:00,25.06,25.09,25.06,25.09,196400.0,22.7182,22.7454,22.7182,22.7454,196400.0
2012-01-31 15:00:00,25.09,25.11,25.06,25.11,211600.0,22.7454,22.7636,22.7182,22.7636,211600.0
2012-01-31 15:10:00,25.11,25.12,25.09,25.12,316800.0,22.7636,22.7726,22.7454,22.7726,316800.0
2012-01-31 15:20:00,25.12,25.16,25.09,25.16,227200.0,22.7726,22.8089,22.7454,22.8089,227200.0
2012-01-31 15:30:00,25.16,25.16,25.1,25.12,273600.0,22.8089,22.8089,22.7545,22.7726,273600.0
2012-01-31 15:40:00,25.12,25.13,25.1,25.1,714000.0,22.7726,22.7817,22.7545,22.7545,714000.0
2012-01-31 15:50:00,25.1,25.18,25.09,25.16,1130800.0,22.7545,22.827,22.7454,22.8089,1130800.0
2012-02-01 09:30:00,25.3,25.33,25.15,25.27,734000.0,22.9358,22.963,22.7998,22.9086,734000.0
2012-02-01 09:40:00,25.28,25.34,25.22,25.29,508000.0,22.9177,22.9721,22.8633,22.9267,508000.0
2012-02-01 09:50:00,25.29,25.34,25.28,25.3,660000.0,22.9267,22.9721,22.9177,22.9358,660000.0
2012-02-01 10:00:00,25.3,25.34,25.24,25.33,502400.0,22.9358,22.9721,22.8814,22.963,502400.0
2012-02-01 10:10:00,25.34,25.4,25.31,25.35,522800.0,22.9721,23.0265,22.9449,22.9811,522800.0
2012-02-01 10:20:00,25.35,25.38,25.35,25.35,284800.0,22.9811,23.0083,22.9811,22.9811,284800.0
2012-02-01 10:30:00,25.35,25.37,25.31,25.37,409600.0,22.9811,22.9993,22.9449,22.9993,409600.0
2012-02-01 10:40:00,25.37,25.41,25.36,25.38,385600.0,22.9993,23.0355,22.9902,23.0083,385600.0
2012-02-01 10:50:00,25.39,25.4,25.36,25.39,473200.0,23.0174,23.0265,22.9902,23.0174,473200.0
2012-02-01 11:00:00,25.4,25.4,25.38,25.39,164000.0,23.0265,23.0265,23.0083,23.0174,164000.0
2012-02-01 11:10:00,25.39,25.43,25.39,25.42,332000.0,23.0174,23.0537,23.0174,23.0446,332000.0
2012-02-01 11:20:00,25.42,25.45,25.41,25.43,250400.0,23.0446,23.0718,23.0355,23.0537,250400.0
2012-02-01 11:30:00,25.43,25.45,25.42,25.43,289600.0,23.0537,23.0718,23.0446,23.0537,289600.0
2012-02-01 11:40:00,25.44,25.47,25.43,25.45,644400.0,23.0627,23.0899,23.0537,23.0718,644400.0
2012-02-01 11:50:00,25.45,25.47,25.44,25.46,266400.0,23.0718,23.0899,23.0627,23.0808,266400.0
2012-02-01 12:00:00,25.46,25.49,25.45,25.48,263600.0,23.0808,23.108,23.0718,23.099,263600.0
2012-02-01 12:10:00,25.48,25.5,25.48,25.5,241200.0,23.099,23.1171,23.099,23.1171,241200.0
2012-02-01 12:20:00,25.5,25.53,25.49,25.52,284400.0,23.1171,23.1443,23.108,23.1352,284400.0
2012-02-01 12:30:00,25.52,25.56,25.51,25.56,226800.0,23.1352,23.1715,23.1262,23.1715,226800.0
2012-02-01 12:40:00,25.55,25.6,25.55,25.59,326400.0,23.1624,23.2078,23.1624,23.1987,326400.0
2012-02-01 12:50:00,25.6,25.66,25.59,25.65,378400.0,23.2078,23.2622,23.1987,23.2531,378400.0
2012-02-01 13:00:00,25.65,25.65,25.6,25.61,391600.0,23.2531,23.2531,23.2078,23.2168,391600.0
2012-02-01 13:10:00,25.62,25.66,25.62,25.63,186000.0,23.2259,23.2622,23.2259,23.235,186000.0
2012-02-01 13:20:00,25.63,25.64,25.62,25.63,240400.0,23.235,23.244,23.2259,23.235,240400.0
2012-02-01 13:30:00,25.63,25.64,25.61,25.64,242400.0,23.235,23.244,23.2168,23.244,242400.0
2012-02-01 13:40:00,25.64,25.64,25.61,25.61,201200.0,23.244,23.244,23.2168,23.2168,201200.0
2012-02-01 13:50:00,25.61,25.61,25.56,25.59,327200.0,23.2168,23.2168,23.1715,23.1987,327200.0
2012-02-01 14:00:00,25.59,25.61,25.57,25.59,122000.0,23.1987,23.2168,23.1806,23.1987,122000.0
2012-02-01 14:10:00,25.59,25.63,25.59,25.63,176800.0,23.1987,23.235,23.1987,23.235,176800.0
2012-02-01 14:20:00,25.63,25.65,25.61,25.65,110000.0,23.235,23.2531,23.2168,23.2531,110000.0
2012-02-01 14:30:00,25.65,25.67,25.63,25.66,270400.0,23.2531,23.2712,23.235,23.2622,270400.0
2012-02-01 14:40:00,25.66,25.66,25.61,25.62,219200.0,23.2622,23.2622,23.2168,23.2259,219200.0
2012-02-01 14:50:00,25.62,25.65,25.62,25.65,427600.0,23.2259,23.2531,23.2259,23.2531,427600.0
2012-02-01 15:00:00,25.66,25.67,25.65,25.65,306400.0,23.2622,23.2712,23.2531,23.2531,306400.0
2012-02-01 15:10:00,25.65,25.68,25.61,25.63,296400.0,23.2531,23.2803,23.2168,23.235,296400.0
2012-02-01 15:20:00,25.63,25.63,25.58,25.59,358000.0,23.235,23.235,23.1896,23.1987,358000.0
2012-02-01 15:30:00,25.59,25.59,25.56,25.58,415200.0,23.1987,23.1987,23.1715,23.1896,415200.0
2012-02-01 15:40:00,25.58,25.62,25.57,25.61,574400.0,23.1896,23.2259,23.1806,23.2168,574400.0
2012-02-01 15:50:00,25.61,25.63,25.58,25.62,1045200.0,23.2168,23.235,23.1896,23.2259,1045200.0
2012-02-02 09:30:00,25.95,26.44,25.9,26.36,2293600.0,23.5251,23.9693,23.4797,23.8967,2293600.0
2012-02-02 09:40:00,26.36,26.38,26.21,26.26,856400.0,23.8967,23.9149,23.7608,23.8061,856400.0
2012-02-02 09:50:00,26.26,26.55,26.23,26.5,1650800.0,23.8061,24.069,23.7789,24.0237,1650800.0
2012-02-02 10:00:00,26.5,26.57,26.43,26.55,1268000.0,24.0237,24.0871,23.9602,24.069,1268000.0
2012-02-02 10:10:00,26.55,26.78,26.54,26.75,2025200.0,24.069,24.2775,24.0599,24.2503,2025200.0
2012-02-02 10:20:00,26.75,26.77,26.31,26.41,2072400.0,24.2503,24.2684,23.8514,23.9421,2072400.0
2012-02-02 10:30:00,26.42,26.43,26.07,26.17,2937600.0,23.9511,23.9602,23.6338,23.7245,2937600.0
2012-02-02 10:40:00,26.18,26.42,26.17,26.37,1078800.0,23.7336,23.9511,23.7245,23.9058,1078800.0
2012-02-02 10:50:00,26.38,26.41,26.25,26.29,568400.0,23.9149,23.9421,23.797,23.8333,568400.0
2012-02-02 11:00:00,26.3,26.38,26.3,26.33,454400.0,23.8424,23.9149,23.8424,23.8695,454400.0
2012-02-02 11:10:00,26.34,26.34,26.28,26.33,961600.0,23.8786,23.8786,23.8242,23.8695,961600.0
2012-02-02 11:20:00,26.33,26.37,26.29,26.36,366400.0,23.8695,23.9058,23.8333,23.8967,366400.0
2012-02-02 11:30:00,26.36,26.41,26.36,26.39,406800.0,23.8967,23.9421,23.8967,23.9239,406800.0
2012-02-02 11:40:00,26.39,26.4,26.18,26.27,506400.0,23.9239,23.933,23.7336,23.8152,506400.0
2012-02-02 11:50:00,26.27,26.27,26.2,26.26,379200.0,23.8152,23.8152,23.7517,23.8061,379200.0
2012-02-02 12:00:00,26.26,26.27,26.23,26.25,447200.0,23.8061,23.8152,23.7789,23.797,447200.0
2012-02-02 12:10:00,26.25,26.32,26.23,26.28,352800.0,23.797,23.8605,23.7789,23.8242,352800.0
2012-02-02 12:20:00,26.29,26.36,26.27,26.32,333200.0,23.8333,23.8967,23.8152,23.8605,333200.0
2012-02-02 12:30:00,26.32,26.33,26.28,26.31,420800.0,23.8605,23.8695,23.8242,23.8514,420800.0
2012-02-02 12:40:00,26.31,26.33,26.28,26.31,431200.0,23.8514,23.8695,23.8242,23.8514,431200.0
2012-02-02 12:50:00,26.31,26.33,26.3,26.32,224800.0,23.8514,23.8695,23.8424,23.8605,224800.0
2012-02-02 13:00:00,26.32,26.41,26.32,26.4,440800.0,23.8605,23.9421,23.8605,23.933,440800.0
2012-02-02 13:10:00,26.4,26.46,26.4,26.46,394800.0,23.933,23.9874,23.933,23.9874,394800.0
2012-02-02 13:20:00,26.46,26.48,26.44,26.48,226800.0,23.9874,24.0055,23.9693,24.0055,226800.0
2012-02-02 13:30:00,26.47,26.5,26.44,26.49,212800.0,23.9965,24.0237,23.9693,24.0146,212800.0
2012-02-02 13:40:00,26.5,26.58,26.47,26.58,508800.0,24.0237,24.0962,23.9965,24.0962,508800.0
2012-02-02 13:50:00,26.57,26.59,26.54,26.54,374000.0,24.0871,24.1053,24.0599,24.0599,374000.0
2012-02-02 14:00:00,26.54,26.54,26.49,26.49,421200.0,24.0599,24.0599,24.0146,24.0146,421200.0
2012-02-02 14:10:00,26.49,26.49,26.45,26.46,259600.0,24.0146,24.0146,23.9783,23.9874,259600.0
2012-02-02 14:20:00,26.46,26.46,26.39,26.4,285200.0,23.9874,23.9874,23.9239,23.933,285200.0
2012-02-02 14:30:00,26.41,26.48,26.4,26.47,291600.0,23.9421,24.0055,23.933,23.9965,291600.0
2012-02-02 14:40:00,26.47,26.47,26.42,26.43,258400.0,23.9965,23.9965,23.9511,23.9602,258400.0
2012-02-02 14:50:00,26.43,26.43,26.36,26.42,430800.0,23.9602,23.9602,23.8967,23.9511,430800.0
2012-02-02 15:00:00,26.41,26.48,26.41,26.47,598400.0,23.9421,24.0055,23.9421,23.9965,598400.0
2012-02-02 15:10:00,26.47,26.51,26.47,26.49,599200.0,23.9965,24.0327,23.9965,24.0146,599200.0
2012-02-02 15:20:00,26.49,26.5,26.43,26.49,529600.0,24.0146,24.0237,23.9602,24.0146,529600.0
2012-02-02 15:30:00,26.49,26.56,26.45,26.55,694800.0,24.0146,24.0781,23.9783,24.069,694800.0
2012-02-02 15:40:00,26.55,26.56,26.47,26.48,1016000.0,24.069,24.0781,23.9965,24.0055,1016000.0
2012-02-02 15:50:00,26.47,26.5,26.4,26.49,2433600.0,23.9965,24.0237,23.933,24.0146,2433600.0
2012-02-03 09:30:00,26.7,26.87,26.65,26.76,1120400.0,24.205,24.3591,24.1596,24.2594,1120400.0
2012-02-03 09:40:00,26.76,26.81,26.68,26.81,540000.0,24.2594,24.3047,24.1868,24.3047,540000.0
2012-02-03 09:50:00,26.81,26.96,26.81,26.84,925200.0,24.3047,24.4407,24.3047,24.3319,925200.0
2012-02-03 10:00:00,26.83,26.89,26.73,26.85,668000.0,24.3228,24.3772,24.2322,24.341,668000.0
2012-02-03 10:10:00,26.85,26.86,26.72,26.72,406800.0,24.341,24.35,24.2231,24.2231,406800.0
2012-02-03 10:20:00,26.73,26.78,26.71,26.72,495600.0,24.2322,24.2775,24.214,24.2231,495600.0
2012-02-03 10:30:00,26.72,26.74,26.7,26.71,408800.0,24.2231,24.2412,24.205,24.214,408800.0
2012-02-03 10:40:00,26.71,26.73,26.7,26.73,281600.0,24.214,24.2322,24.205,24.2322,281600.0
2012-02-03 10:50:00,26.72,26.74,26.7,26.71,228800.0,24.2231,24.2412,24.205,24.214,228800.0
2012-02-03 11:00:00,26.71,26.74,26.68,26.72,427200.0,24.214,24.2412,24.1868,24.2231,427200.0
2012-02-03 11:10:00,26.72,26.74,26.71,26.71,197200.0,24.2231,24.2412,24.214,24.214,197200.0
2012-02-03 11:20:00,26.72,26.74,26.72,26.73,251600.0,24.2231,24.2412,24.2231,24.2322,251600.0
2012-02-03 11:30:00,26.73,26.75,26.72,26.74,322800.0,24.2322,24.2503,24.2231,24.2412,322800.0
2012-02-03 11:40:00,26.74,26.79,26.74,26.75,302400.0,24.2412,24.2866,24.2412,24.2503,302400.0
2012-02-03 11:50:00,26.75,26.77,26.74,26.74,276400.0,24.2503,24.2684,24.2412,24.2412,276400.0
2012-02-03 12:00:00,26.73,26.75,26.73,26.74,339600.0,24.2322,24.2503,24.2322,24.2412,339600.0
2012-02-03 12:10:00,26.74,26.74,26.7,26.72,280800.0,24.2412,24.2412,24.205,24.2231,280800.0
2012-02-03 12:20:00,26.72,26.75,26.72,26.75,198000.0,24.2231,24.2503,24.2231,24.2503,198000.0
2012-02-03 12:30:00,26.75,26.76,26.74,26.75,136800.0,24.2503,24.2594,24.2412,24.2503,136800.0
2012-02-03 12:40:00,26.75,26.76,26.72,26.73,228800.0,24.2503,24.2594,24.2231,24.2322,228800.0
2012-02-03 12:50:00,26.72,26.74,26.7,26.72,138800.0,24.2231,24.2412,24.205,24.2231,138800.0
2012-02-03 13:00:00,26.72,26.75,26.72,26.75,142000.0,24.2231,24.2503,24.2231,24.2503,142000.0
2012-02-03 13:10:00,26.75,26.75,26.72,26.74,206000.0,24.2503,24.2503,24.2231,24.2412,206000.0
2012-02-03 13:20:00,26.74,26.75,26.73,26.74,348400.0,24.2412,24.2503,24.2322,24.2412,348400.0
2012-02-03 13:30:00,26.74,26.75,26.74,26.75,156400.0,24.2412,24.2503,24.2412,24.2503,156400.0
2012-02-03 13:40:00,26.75,26.75,26.73,26.74,136000.0,24.2503,24.2503,24.2322,24.2412,136000.0
2012-02-03 13:50:00,26.74,26.75,26.72,26.73,183200.0,24.2412,24.2503,24.2231,24.2322,183200.0
2012-02-03 14:00:00,26.73,26.74,26.72,26.73,103200.0,24.2322,24.2412,24.2231,24.2322,103200.0
2012-02-03 14:10:00,26.74,26.74,26.72,26.72,357200.0,24.2412,24.2412,24.2231,24.2231,357200.0
2012-02-03 14:20:00,26.72,26.73,26.71,26.72,129600.0,24.2231,24.2322,24.214,24.2231,129600.0
2012-02-03 14:30:00,26.73,26.73,26.71,26.71,186400.0,24.2322,24.2322,24.214,24.214,186400.0
2012-02-03 14:40:00,26.71,26.73,26.71,26.72,315600.0,24.214,24.2322,24.214,24.2231,315600.0
2012-02-03 14:50:00,26.72,26.72,26.7,26.71,258400.0,24.2231,24.2231,24.205,24.214,258400.0
2012-02-03 15:00:00,26.71,26.71,26.68,26.69,290400.0,24.214,24.214,24.1868,24.1959,290400.0
2012-02-03 15:10:00,26.69,26.71,26.69,26.71,251600.0,24.1959,24.214,24.1959,24.214,251600.0
2012-02-03 15:20:00,26.71,26.71,26.68,26.69,270400.0,24.214,24.214,24.1868,24.1959,270400.0
2012-02-03 15:30:00,26.69,26.71,26.68,26.71,347600.0,24.1959,24.214,24.1868,24.214,347600.0
2012-02-03 15:40:00,26.71,26.73,26.69,26.72,530800.0,24.214,24.2322,24.1959,24.2231,530800.0
2012-02-03 15:50:00,26.72,26.76,26.71,26.75,1676800.0,24.2231,24.2594,24.214,24.2503,1676800.0
2012-02-06 09:30:00,26.74,26.81,26.72,26.79,1033600.0,24.2412,24.3047,24.2231,24.2866,1033600.0
2012-02-06 09:40:00,26.78,26.78,26.7,26.77,461600.0,24.2775,24.2775,24.205,24.2684,461600.0
2012-02-06 09:50:00,26.77,26.84,26.75,26.81,602000.0,24.2684,24.3319,24.2503,24.3047,602000.0
2012-02-06 10:00:00,26.81,26.84,26.79,26.83,280400.0,24.3047,24.3319,24.2866,24.3228,280400.0
2012-02-06 10:10:00,26.83,26.85,26.8,26.84,192800.0,24.3228,24.341,24.2956,24.3319,192800.0
2012-02-06 10:20:00,26.84,26.91,26.83,26.9,400800.0,24.3319,24.3954,24.3228,24.3863,400800.0
2012-02-06 10:30:00,26.9,26.94,26.87,26.89,283600.0,24.3863,24.4225,24.3591,24.3772,283600.0
2012-02-06 10:40:00,26.89,26.97,26.86,26.94,427200.0,24.3772,24.4497,24.35,24.4225,427200.0
2012-02-06 10:50:00,26.94,27.01,26.94,27.01,419600.0,24.4225,24.486,24.4225,24.486,419600.0
2012-02-06 11:00:00,27.01,27.07,26.97,26.98,412000.0,24.486,24.5404,24.4497,24.4588,412000.0
2012-02-06 11:10:00,26.98,27.01,26.94,26.95,318800.0,24.4588,24.486,24.4225,24.4316,318800.0
2012-02-06 11:20:00,26.95,26.96,26.89,26.94,232400.0,24.4316,24.4407,24.3772,24.4225,232400.0
2012-02-06 11:30:00,26.94,26.96,26.89,26.89,249600.0,24.4225,24.4407,24.3772,24.3772,249600.0
2012-02-06 11:40:00,26.89,26.91,26.86,26.87,196800.0,24.3772,24.3954,24.35,24.3591,196800.0
2012-02-06 11:50:00,26.87,26.92,26.86,26.9,182000.0,24.3591,24.4044,24.35,24.3863,182000.0
2012-02-06 12:00:00,26.9,26.92,26.88,26.9,196000.0,24.3863,24.4044,24.3682,24.3863,196000.0
2012-02-06 12:10:00,26.9,26.9,26.87,26.89,164800.0,24.3863,24.3863,24.3591,24.3772,164800.0
2012-02-06 12:20:00,26.89,26.89,26.86,26.87,177200.0,24.3772,24.3772,24.35,24.3591,177200.0
2012-02-06 12:30:00,26.87,26.91,26.86,26.89,221600.0,24.3591,24.3954,24.35,24.3772,221600.0
2012-02-06 12:40:00,26.89,26.9,26.86,26.86,300000.0,24.3772,24.3863,24.35,24.35,300000.0
2012-02-06 12:50:00,26.86,26.87,26.84,26.85,226800.0,24.35,24.3591,24.3319,24.341,226800.0
2012-02-06 13:00:00,26.85,26.87,26.85,26.86,210000.0,24.341,24.3591,24.341,24.35,210000.0
2012-02-06 13:10:00,26.86,26.87,26.85,26.87,191600.0,24.35,24.3591,24.341,24.3591,191600.0
2012-02-06 13:20:00,26.87,26.88,26.86,26.86,140800.0,24.3591,24.3682,24.35,24.35,140800.0
2012-02-06 13:30:00,26.86,26.88,26.85,26.86,148000.0,24.35,24.3682,24.341,24.35,148000.0
2012-02-06 13:40:00,26.85,26.86,26.85,26.86,133600.0,24.341,24.35,24.341,24.35,133600.0
2012-02-06 13:50:00,26.86,26.87,26.85,26.86,202800.0,24.35,24.3591,24.341,24.35,202800.0
2012-02-06 14:00:00,26.86,26.88,26.85,26.85,226800.0,24.35,24.3682,24.341,24.341,226800.0
2012-02-06 14:10:00,26.85,26.86,26.84,26.85,166000.0,24.341,24.35,24.3319,24.341,166000.0
2012-02-06 14:20:00,26.85,26.86,26.84,26.86,133600.0,24.341,24.35,24.3319,24.35,133600.0
2012-02-06 14:30:00,26.86,26.86,26.84,26.86,92800.0,24.35,24.35,24.3319,24.35,92800.0
2012-02-06 14:40:00,26.86,26.86,26.83,26.85,164800.0,24.35,24.35,24.3228,24.341,164800.0
2012-02-06 14:50:00,26.85,26.86,26.84,26.84,222400.0,24.341,24.35,24.3319,24.3319,222400.0
2012-02-06 15:00:00,26.84,26.86,26.84,26.85,355200.0,24.3319,24.35,24.3319,24.341,355200.0
2012-02-06 15:10:00,26.85,26.85,26.84,26.84,232400.0,24.341,24.341,24.3319,24.3319,232400.0
2012-02-06 15:20:00,26.85,26.85,26.82,26.82,297600.0,24.341,24.341,24.3138,24.3138,297600.0
2012-02-06 15:30:00,26.83,26.84,26.82,26.82,404800.0,24.3228,24.3319,24.3138,24.3138,404800.0
2012-02-06 15:40:00,26.82,26.84,26.8,26.82,463200.0,24.3138,24.3319,24.2956,24.3138,463200.0
2012-02-06 15:50:00,26.82,26.85,26.79,26.83,830800.0,24.3138,24.341,24.2866,24.3228,830800.0
2012-02-07 09:30:00,26.86,26.89,26.69,26.7,678800.0,24.35,24.3772,24.1959,24.205,678800.0
2012-02-07 09:40:00,26.7,26.75,26.65,26.72,281200.0,24.205,24.2503,24.1596,24.2231,281200.0
2012-02-07 09:50:00,26.72,26.74,26.56,26.57,720400.0,24.2231,24.2412,24.0781,24.0871,720400.0
2012-02-07 10:00:00,26.57,26.58,26.52,26.55,420000.0,24.0871,24.0962,24.0418,24.069,420000.0
2012-02-07 10:10:00,26.55,26.64,26.54,26.61,353600.0,24.069,24.1506,24.0599,24.1234,353600.0
2012-02-07 10:20:00,26.62,26.65,26.57,26.62,286400.0,24.1325,24.1596,24.0871,24.1325,286400.0
2012-02-07 10:30:00,26.62,26.68,26.62,26.64,349200.0,24.1325,24.1868,24.1325,24.1506,349200.0
2012-02-07 10:40:00,26.64,26.66,26.62,26.65,317600.0,24.1506,24.1687,24.1325,24.1596,317600.0
2012-02-07 10:50:00,26.65,26.66,26.63,26.66,283600.0,24.1596,24.1687,24.1415,24.1687,283600.0
2012-02-07 11:00:00,26.66,26.69,26.64,26.65,562400.0,24.1687,24.1959,24.1506,24.1596,562400.0
2012-02-07 11:10:00,26.66,26.69,26.65,26.68,282800.0,24.1687,24.1959,24.1596,24.1868,282800.0
2012-02-07 11:20:00,26.68,26.68,26.64,26.68,302400.0,24.1868,24.1868,24.1506,24.1868,302400.0
2012-02-07 11:30:00,26.69,26.71,26.66,26.7,310800.0,24.1959,24.214,24.1687,24.205,310800.0
2012-02-07 11:40:00,26.71,26.75,26.7,26.74,321600.0,24.214,24.2503,24.205,24.2412,321600.0
2012-02-07 11:50:00,26.74,26.8,26.73,26.8,380400.0,24.2412,24.2956,24.2322,24.2956,380400.0
2012-02-07 12:00:00,26.79,26.82,26.76,26.76,397200.0,24.2866,24.3138,24.2594,24.2594,397200.0
2012-02-07 12:10:00,26.77,26.8,26.74,26.8,462800.0,24.2684,24.2956,24.2412,24.2956,462800.0
2012-02-07 12:20:00,26.8,26.85,26.78,26.82,256400.0,24.2956,24.341,24.2775,24.3138,256400.0
2012-02-07 12:30:00,26.82,26.82,26.77,26.79,283600.0,24.3138,24.3138,24.2684,24.2866,283600.0
2012-02-07 12:40:00,26.79,26.79,26.73,26.76,176000.0,24.2866,24.2866,24.2322,24.2594,176000.0
2012-02-07 12:50:00,26.76,26.8,26.76,26.8,80000.0,24.2594,24.2956,24.2594,24.2956,80000.0
2012-02-07 13:00:00,26.8,26.81,26.77,26.79,277600.0,24.2956,24.3047,24.2684,24.2866,277600.0
2012-02-07 13:10:00,26.79,26.79,26.74,26.75,208800.0,24.2866,24.2866,24.2412,24.2503,208800.0
2012-02-07 13:20:00,26.75,26.79,26.73,26.77,163600.0,24.2503,24.2866,24.2322,24.2684,163600.0
2012-02-07 13:30:00,26.77,26.79,26.76,26.79,135600.0,24.2684,24.2866,24.2594,24.2866,135600.0
2012-02-07 13:40:00,26.78,26.8,26.77,26.8,124400.0,24.2775,24.2956,24.2684,24.2956,124400.0
2012-02-07 13:50:00,26.8,26.81,26.77,26.77,189200.0,24.2956,24.3047,24.2684,24.2684,189200.0
2012-02-07 14:00:00,26.76,26.8,26.76,26.79,116400.0,24.2594,24.2956,24.2594,24.2866,116400.0
2012-02-07 14:10:00,26.8,26.8,26.77,26.77,192800.0,24.2956,24.2956,24.2684,24.2684,192800.0
2012-02-07 14:20:00,26.78,26.8,26.75,26.78,182000.0,24.2775,24.2956,24.2503,24.2775,182000.0
2012-02-07 14:30:00,26.78,26.79,26.75,26.75,265200.0,24.2775,24.2866,24.2503,24.2503,265200.0
2012-02-07 14:40:00,26.75,26.79,26.75,26.78,226400.0,24.2503,24.2866,24.2503,24.2775,226400.0
2012-02-07 14:50:00,26.77,26.78,26.72,26.73,279600.0,24.2684,24.2775,24.2231,24.2322,279600.0
2012-02-07 15:00:00,26.74,26.75,26.73,26.75,211200.0,24.2412,24.2503,24.2322,24.2503,211200.0
2012-02-07 15:10:00,26.75,26.78,26.75,26.77,302000.0,24.2503,24.2775,24.2503,24.2684,302000.0
2012-02-07 15:20:00,26.77,26.79,26.76,26.79,570000.0,24.2684,24.2866,24.2594,24.2866,570000.0
2012-02-07 15:30:00,26.79,26.79,26.75,26.77,346400.0,24.2866,24.2866,24.2503,24.2684,346400.0
2012-02-07 15:40:00,26.77,26.78,26.74,26.76,309600.0,24.2684,24.2775,24.2412,24.2594,309600.0
2012-02-07 15:50:00,26.76,26.78,26.74,26.75,530800.0,24.2594,24.2775,24.2412,24.2503,530800.0
2012-02-08 09:30:00,26.94,26.97,26.86,26.89,1038800.0,24.4225,24.4497,24.35,24.3772,1038800.0
2012-02-08 09:40:00,26.89,26.93,26.88,26.92,628800.0,24.3772,24.4135,24.3682,24.4044,628800.0
2012-02-08 09:50:00,26.92,26.97,26.9,26.94,996800.0,24.4044,24.4497,24.3863,24.4225,996800.0
2012-02-08 10:00:00,26.94,26.98,26.94,26.95,452000.0,24.4225,24.4588,24.4225,24.4316,452000.0
2012-02-08 10:10:00,26.95,26.95,26.92,26.93,292000.0,24.4316,24.4316,24.4044,24.4135,292000.0
2012-02-08 10:20:00,26.93,26.97,26.9,26.95,460400.0,24.4135,24.4497,24.3863,24.4316,460400.0
2012-02-08 10:30:00,26.95,26.95,26.93,26.94,394800.0,24.4316,24.4316,24.4135,24.4225,394800.0
2012-02-08 10:40:00,26.94,26.95,26.91,26.92,554800.0,24.4225,24.4316,24.3954,24.4044,554800.0
2012-02-08 10:50:00,26.92,26.93,26.87,26.9,400800.0,24.4044,24.4135,24.3591,24.3863,400800.0
2012-02-08 11:00:00,26.9,26.93,26.84,26.89,370000.0,24.3863,24.4135,24.3319,24.3772,370000.0
2012-02-08 11:10:00,26.89,26.92,26.81,26.85,357600.0,24.3772,24.4044,24.3047,24.341,357600.0
2012-02-08 11:20:00,26.85,26.89,26.83,26.88,287200.0,24.341,24.3772,24.3228,24.3682,287200.0
2012-02-08 11:30:00,26.88,26.89,26.84,26.86,243200.0,24.3682,24.3772,24.3319,24.35,243200.0
2012-02-08 11:40:00,26.86,26.86,26.77,26.77,289200.0,24.35,24.35,24.2684,24.2684,289200.0
2012-02-08 11:50:00,26.77,26.84,26.75,26.82,407200.0,24.2684,24.3319,24.2503,24.3138,407200.0
2012-02-08 12:00:00,26.82,26.84,26.82,26.83,207600.0,24.3138,24.3319,24.3138,24.3228,207600.0
2012-02-08 12:10:00,26.82,26.85,26.82,26.83,256400.0,24.3138,24.341,24.3138,24.3228,256400.0
2012-02-08 12:20:00,26.83,26.91,26.83,26.88,325600.0,24.3228,24.3954,24.3228,24.3682,325600.0
2012-02-08 12:30:00,26.88,26.89,26.85,26.87,131200.0,24.3682,24.3772,24.341,24.3591,131200.0
2012-02-08 12:40:00,26.87,26.88,26.85,26.87,229600.0,24.3591,24.3682,24.341,24.3591,229600.0
2012-02-08 12:50:00,26.87,26.89,26.86,26.88,194400.0,24.3591,24.3772,24.35,24.3682,194400.0
2012-02-08 13:00:00,26.88,26.89,26.87,26.89,151200.0,24.3682,24.3772,24.3591,24.3772,151200.0
2012-02-08 13:10:00,26.89,26.89,26.86,26.88,244000.0,24.3772,24.3772,24.35,24.3682,244000.0
2012-02-08 13:20:00,26.87,26.88,26.86,26.88,198000.0,24.3591,24.3682,24.35,24.3682,198000.0
2012-02-08 13:30:00,26.88,26.89,26.87,26.88,328800.0,24.3682,24.3772,24.3591,24.3682,328800.0
2012-02-08 13:40:00,26.88,26.89,26.87,26.88,138400.0,24.3682,24.3772,24.3591,24.3682,138400.0
2012-02-08 13:50:00,26.88,26.89,26.86,26.87,281200.0,24.3682,24.3772,24.35,24.3591,281200.0
2012-02-08 14:00:00,26.87,26.91,26.86,26.9,394400.0,24.3591,24.3954,24.35,24.3863,394400.0
2012-02-08 14:10:00,26.9,26.92,26.9,26.9,267600.0,24.3863,24.4044,24.3863,24.3863,267600.0
2012-02-08 14:20:00,26.9,26.92,26.88,26.91,283600.0,24.3863,24.4044,24.3682,24.3954,283600.0
2012-02-08 14:30:00,26.91,26.92,26.9,26.91,298000.0,24.3954,24.4044,24.3863,24.3954,298000.0
2012-02-08 14:40:00,26.91,26.94,26.9,26.93,312400.0,24.3954,24.4225,24.3863,24.4135,312400.0
2012-02-08 14:50:00,26.93,26.98,26.93,26.96,757200.0,24.4135,24.4588,24.4135,24.4407,757200.0
2012-02-08 15:00:00,26.96,27.0,26.95,26.99,851600.0,24.4407,24.4769,24.4316,24.4679,851600.0
2012-02-08 15:10:00,26.99,27.09,26.97,27.08,1205600.0,24.4679,24.5585,24.4497,24.5495,1205600.0
2012-02-08 15:20:00,27.08,27.16,27.06,27.1,1297200.0,24.5495,24.622,24.5313,24.5676,1297200.0
2012-02-08 15:30:00,27.11,27.11,27.07,27.08,899200.0,24.5767,24.5767,24.5404,24.5495,899200.0
2012-02-08 15:40:00,27.08,27.12,27.06,27.1,818400.0,24.5495,24.5857,24.5313,24.5676,818400.0
2012-02-08 15:50:00,27.1,27.11,27.08,27.09,1832000.0,24.5676,24.5767,24.5495,24.5585,1832000.0
2012-02-09 09:30:00,28.27,28.73,28.26,28.5,6259600.0,25.6283,26.0453,25.6192,25.8368,6259600.0
2012-02-09 09:40:00,28.5,28.53,28.15,28.39,3637600.0,25.8368,25.864,25.5195,25.737,3637600.0
2012-02-09 09:50:00,28.39,28.59,28.25,28.58,3400000.0,25.737,25.9184,25.6101,25.9093,3400000.0
2012-02-09 10:00:00,28.59,28.61,28.42,28.46,1591600.0,25.9184,25.9365,25.7642,25.8005,1591600.0
2012-02-09 10:10:00,28.46,28.5,28.26,28.26,1374400.0,25.8005,25.8368,25.6192,25.6192,1374400.0
2012-02-09 10:20:00,28.26,28.35,28.18,28.35,1332400.0,25.6192,25.7008,25.5467,25.7008,1332400.0
2012-02-09 10:30:00,28.35,28.37,28.26,28.3,838000.0,25.7008,25.7189,25.6192,25.6555,838000.0
2012-02-09 10:40:00,28.31,28.36,28.23,28.25,880000.0,25.6645,25.7099,25.592,25.6101,880000.0
2012-02-09 10:50:00,28.24,28.25,28.06,28.18,910800.0,25.6011,25.6101,25.4379,25.5467,910800.0
2012-02-09 11:00:00,28.18,28.2,28.11,28.15,534000.0,25.5467,25.5648,25.4832,25.5195,534000.0
2012-02-09 11:10:00,28.15,28.18,28.07,28.08,449600.0,25.5195,25.5467,25.447,25.456,449600.0
2012-02-09 11:20:00,28.08,28.12,28.01,28.03,648400.0,25.456,25.4923,25.3926,25.4107,648400.0
2012-02-09 11:30:00,28.04,28.16,28.03,28.11,474400.0,25.4198,25.5285,25.4107,25.4832,474400.0
2012-02-09 11:40:00,28.11,28.25,28.08,28.25,399200.0,25.4832,25.6101,25.456,25.6101,399200.0
2012-02-09 11:50:00,28.25,28.3,28.23,28.27,791600.0,25.6101,25.6555,25.592,25.6283,791600.0
2012-02-09 12:00:00,28.27,28.29,28.23,28.25,545200.0,25.6283,25.6464,25.592,25.6101,545200.0
2012-02-09 12:10:00,28.25,28.3,28.22,28.26,431600.0,25.6101,25.6555,25.5829,25.6192,431600.0
2012-02-09 12:20:00,28.26,28.28,28.25,28.26,340800.0,25.6192,25.6373,25.6101,25.6192,340800.0
2012-02-09 12:30:00,28.26,28.35,28.25,28.35,517200.0,25.6192,25.7008,25.6101,25.7008,517200.0
2012-02-09 12:40:00,28.34,28.46,28.34,28.35,793200.0,25.6917,25.8005,25.6917,25.7008,793200.0
2012-02-09 12:50:00,28.35,28.44,28.35,28.43,457600.0,25.7008,25.7824,25.7008,25.7733,457600.0
2012-02-09 13:00:00,28.43,28.45,28.41,28.43,737200.0,25.7733,25.7914,25.7552,25.7733,737200.0
2012-02-09 13:10:00,28.43,28.43,28.35,28.37,467200.0,25.7733,25.7733,25.7008,25.7189,467200.0
2012-02-09 13:20:00,28.37,28.4,28.32,28.36,292000.0,25.7189,25.7461,25.6736,25.7099,292000.0
2012-02-09 13:30:00,28.36,28.37,28.26,28.29,344000.0,25.7099,25.7189,25.6192,25.6464,344000.0
2012-02-09 13:40:00,28.29,28.32,28.25,28.29,431200.0,25.6464,25.6736,25.6101,25.6464,431200.0
2012-02-09 13:50:00,28.29,28.29,28.21,28.23,467600.0,25.6464,25.6464,25.5739,25.592,467600.0
2012-02-09 14:00:00,28.23,28.3,28.23,28.24,340400.0,25.592,25.6555,25.592,25.6011,340400.0
2012-02-09 14:10:00,28.24,28.24,28.18,28.21,371600.0,25.6011,25.6011,25.5467,25.5739,371600.0
2012-02-09 14:20:00,28.21,28.25,28.18,28.23,383600.0,25.5739,25.6101,25.5467,25.592,383600.0
2012-02-09 14:30:00,28.23,28.26,28.2,28.22,540000.0,25.592,25.6192,25.5648,25.5829,540000.0
2012-02-09 14:40:00,28.22,28.22,28.19,28.2,459600.0,25.5829,25.5829,25.5557,25.5648,459600.0
2012-02-09 14:50:00,28.2,28.23,28.19,28.22,305600.0,25.5648,25.592,25.5557,25.5829,305600.0
2012-02-09 15:00:00,28.21,28.24,28.19,28.24,558400.0,25.5739,25.6011,25.5557,25.6011,558400.0
2012-02-09 15:10:00,28.24,28.24,28.09,28.11,641600.0,25.6011,25.6011,25.4651,25.4832,641600.0
2012-02-09 15:20:00,28.11,28.17,28.08,28.16,604800.0,25.4832,25.5376,25.456,25.5285,604800.0
2012-02-09 15:30:00,28.16,28.17,28.07,28.12,834800.0,25.5285,25.5376,25.447,25.4923,834800.0
2012-02-09 15:40:00,28.14,28.16,28.11,28.13,816800.0,25.5104,25.5285,25.4832,25.5013,816800.0
2012-02-09 15:50:00,28.13,28.2,28.11,28.11,2141600.0,25.5013,25.5648,25.4832,25.4832,2141600.0
2012-02-10 09:30:00,27.95,28.1,27.85,28.07,1722800.0,25.3382,25.4741,25.2475,25.447,1722800.0
2012-02-10 09:40:00,28.07,28.3,28.06,28.26,1349600.0,25.447,25.6555,25.4379,25.6192,1349600.0
2012-02-10 09:50:00,28.27,28.27,28.1,28.11,952800.0,25.6283,25.6283,25.4741,25.4832,952800.0
2012-02-10 10:00:00,28.11,28.13,28.08,28.1,630000.0,25.4832,25.5013,25.456,25.4741,630000.0
2012-02-10 10:10:00,28.1,28.13,28.08,28.12,550000.0,25.4741,25.5013,25.456,25.4923,550000.0
2012-02-10 10:20:00,28.12,28.16,28.11,28.16,687600.0,25.4923,25.5285,25.4832,25.5285,687600.0
2012-02-10 10:30:00,28.15,28.24,28.15,28.21,718000.0,25.5195,25.6011,25.5195,25.5739,718000.0
2012-02-10 10:40:00,28.21,28.22,28.17,28.2,354000.0,25.5739,25.5829,25.5376,25.5648,354000.0
2012-02-10 10:50:00,28.2,28.25,28.18,28.23,526000.0,25.5648,25.6101,25.5467,25.592,526000.0
2012-02-10 11:00:00,28.23,28.26,28.22,28.25,627600.0,25.592,25.6192,25.5829,25.6101,627600.0
2012-02-10 11:10:00,28.25,28.27,28.25,28.26,454000.0,25.6101,25.6283,25.6101,25.6192,454000.0
2012-02-10 11:20:00,28.27,28.33,28.27,28.27,735200.0,25.6283,25.6827,25.6283,25.6283,735200.0
2012-02-10 11:30:00,28.28,28.3,28.26,28.26,252800.0,25.6373,25.6555,25.6192,25.6192,252800.0
2012-02-10 11:40:00,28.26,28.31,28.25,28.3,484800.0,25.6192,25.6645,25.6101,25.6555,484800.0
2012-02-10 11:50:00,28.3,28.32,28.29,28.32,409200.0,25.6555,25.6736,25.6464,25.6736,409200.0
2012-02-10 12:00:00,28.32,28.35,28.32,28.33,411200.0,25.6736,25.7008,25.6736,25.6827,411200.0
2012-02-10 12:10:00,28.33,28.35,28.3,28.35,292400.0,25.6827,25.7008,25.6555,25.7008,292400.0
2012-02-10 12:20:00,28.35,28.36,28.29,28.32,390000.0,25.7008,25.7099,25.6464,25.6736,390000.0
2012-02-10 12:30:00,28.31,28.4,28.31,28.39,514800.0,25.6645,25.7461,25.6645,25.737,514800.0
2012-02-10 12:40:00,28.39,28.43,28.36,28.43,475200.0,25.737,25.7733,25.7099,25.7733,475200.0
2012-02-10 12:50:00,28.43,28.5,28.43,28.48,581200.0,25.7733,25.8368,25.7733,25.8186,581200.0
2012-02-10 13:00:00,28.48,28.48,28.41,28.44,202400.0,25.8186,25.8186,25.7552,25.7824,202400.0
2012-02-10 13:10:00,28.44,28.5,28.44,28.5,264000.0,25.7824,25.8368,25.7824,25.8368,264000.0
2012-02-10 13:20:00,28.5,28.5,28.47,28.47,376000.0,25.8368,25.8368,25.8096,25.8096,376000.0
2012-02-10 13:30:00,28.47,28.48,28.44,28.46,377200.0,25.8096,25.8186,25.7824,25.8005,377200.0
2012-02-10 13:40:00,28.46,28.47,28.44,28.46,213600.0,25.8005,25.8096,25.7824,25.8005,213600.0
2012-02-10 13:50:00,28.46,28.47,28.42,28.42,320400.0,25.8005,25.8096,25.7642,25.7642,320400.0
2012-02-10 14:00:00,28.43,28.47,28.39,28.4,346400.0,25.7733,25.8096,25.737,25.7461,346400.0
2012-02-10 14:10:00,28.4,28.43,28.37,28.38,555200.0,25.7461,25.7733,25.7189,25.728,555200.0
2012-02-10 14:20:00,28.38,28.4,28.37,28.4,434400.0,25.728,25.7461,25.7189,25.7461,434400.0
2012-02-10 14:30:00,28.4,28.43,28.39,28.4,409200.0,25.7461,25.7733,25.737,25.7461,409200.0
2012-02-10 14:40:00,28.4,28.43,28.39,28.42,296400.0,25.7461,25.7733,25.737,25.7642,296400.0
2012-02-10 14:50:00,28.42,28.46,28.41,28.43,180400.0,25.7642,25.8005,25.7552,25.7733,180400.0
2012-02-10 15:00:00,28.43,28.43,28.38,28.38,322400.0,25.7733,25.7733,25.728,25.728,322400.0
2012-02-10 15:10:00,28.38,28.41,28.36,28.38,493600.0,25.728,25.7552,25.7099,25.728,493600.0
2012-02-10 15:20:00,28.38,28.39,28.36,28.39,318000.0,25.728,25.737,25.7099,25.737,318000.0
2012-02-10 15:30:00,28.39,28.43,28.38,28.43,483600.0,25.737,25.7733,25.728,25.7733,483600.0
2012-02-10 15:40:00,28.43,28.45,28.41,28.42,743200.0,25.7733,25.7914,25.7552,25.7642,743200.0
2012-02-10 15:50:00,28.42,28.48,28.4,28.47,1127200.0,25.7642,25.8186,25.7461,25.8096,1127200.0
2012-02-13 09:30:00,28.56,28.63,28.31,28.39,1009600.0,25.8912,25.9546,25.6645,25.737,1009600.0
2012-02-13 09:40:00,28.39,28.5,28.38,28.49,448400.0,25.737,25.8368,25.728,25.8277,448400.0
2012-02-13 09:50:00,28.5,28.72,28.49,28.71,875600.0,25.8368,26.0362,25.8277,26.0271,875600.0
2012-02-13 10:00:00,28.71,28.79,28.65,28.7,982000.0,26.0271,26.0997,25.9728,26.0181,982000.0
2012-02-13 10:10:00,28.7,28.73,28.57,28.61,446800.0,26.0181,26.0453,25.9002,25.9365,446800.0
2012-02-13 10:20:00,28.61,28.63,28.5,28.54,536800.0,25.9365,25.9546,25.8368,25.873,536800.0
2012-02-13 10:30:00,28.55,28.56,28.48,28.51,394800.0,25.8821,25.8912,25.8186,25.8458,394800.0
2012-02-13 10:40:00,28.51,28.57,28.49,28.53,285600.0,25.8458,25.9002,25.8277,25.864,285600.0
2012-02-13 10:50:00,28.53,28.55,28.5,28.54,289600.0,25.864,25.8821,25.8368,25.873,289600.0
2012-02-13 11:00:00,28.54,28.56,28.49,28.49,239200.0,25.873,25.8912,25.8277,25.8277,239200.0
2012-02-13 11:10:00,28.5,28.52,28.49,28.51,150800.0,25.8368,25.8549,25.8277,25.8458,150800.0
2012-02-13 11:20:00,28.51,28.53,28.49,28.52,133200.0,25.8458,25.864,25.8277,25.8549,133200.0
2012-02-13 11:30:00,28.52,28.53,28.49,28.52,387600.0,25.8549,25.864,25.8277,25.8549,387600.0
2012-02-13 11:40:00,28.52,28.52,28.48,28.51,378000.0,25.8549,25.8549,25.8186,25.8458,378000.0
2012-02-13 11:50:00,28.51,28.52,28.49,28.5,211600.0,25.8458,25.8549,25.8277,25.8368,211600.0
2012-02-13 12:00:00,28.5,28.51,28.46,28.47,186000.0,25.8368,25.8458,25.8005,25.8096,186000.0
2012-02-13 12:10:00,28.47,28.5,28.47,28.49,108000.0,25.8096,25.8368,25.8096,25.8277,108000.0
2012-02-13 12:20:00,28.49,28.5,28.47,28.48,98400.0,25.8277,25.8368,25.8096,25.8186,98400.0
2012-02-13 12:30:00,28.48,28.5,28.47,28.48,146000.0,25.8186,25.8368,25.8096,25.8186,146000.0
2012-02-13 12:40:00,28.48,28.5,28.47,28.49,94000.0,25.8186,25.8368,25.8096,25.8277,94000.0
2012-02-13 12:50:00,28.49,28.5,28.48,28.49,236000.0,25.8277,25.8368,25.8186,25.8277,236000.0
2012-02-13 13:00:00,28.48,28.5,28.48,28.49,132800.0,25.8186,25.8368,25.8186,25.8277,132800.0
2012-02-13 13:10:00,28.49,28.5,28.49,28.49,136000.0,25.8277,25.8368,25.8277,25.8277,136000.0
2012-02-13 13:20:00,28.49,28.49,28.46,28.46,112400.0,25.8277,25.8277,25.8005,25.8005,112400.0
2012-02-13 13:30:00,28.47,28.49,28.43,28.43,298400.0,25.8096,25.8277,25.7733,25.7733,298400.0
2012-02-13 13:40:00,28.43,28.43,28.37,28.37,439600.0,25.7733,25.7733,25.7189,25.7189,439600.0
2012-02-13 13:50:00,28.37,28.38,28.33,28.33,407200.0,25.7189,25.728,25.6827,25.6827,407200.0
2012-02-13 14:00:00,28.33,28.36,28.33,28.34,335600.0,25.6827,25.7099,25.6827,25.6917,335600.0
2012-02-13 14:10:00,28.35,28.41,28.35,28.39,248000.0,25.7008,25.7552,25.7008,25.737,248000.0
2012-02-13 14:20:00,28.4,28.41,28.35,28.35,411600.0,25.7461,25.7552,25.7008,25.7008,411600.0
2012-02-13 14:30:00,28.35,28.35,28.31,28.32,306000.0,25.7008,25.7008,25.6645,25.6736,306000.0
2012-02-13 14:40:00,28.32,28.33,28.27,28.27,384000.0,25.6736,25.6827,25.6283,25.6283,384000.0
2012-02-13 14:50:00,28.27,28.32,28.27,28.28,313600.0,25.6283,25.6736,25.6283,25.6373,313600.0
2012-02-13 15:00:00,28.28,28.31,28.25,28.25,433600.0,25.6373,25.6645,25.6101,25.6101,433600.0
2012-02-13 15:10:00,28.25,28.29,28.25,28.25,384400.0,25.6101,25.6464,25.6101,25.6101,384400.0
2012-02-13 15:20:00,28.25,28.25,28.2,28.23,551600.0,25.6101,25.6101,25.5648,25.592,551600.0
2012-02-13 15:30:00,28.22,28.24,28.15,28.16,658800.0,25.5829,25.6011,25.5195,25.5285,658800.0
2012-02-13 15:40:00,28.17,28.2,28.09,28.17,1091600.0,25.5376,25.5648,25.4651,25.5376,1091600.0
2012-02-13 15:50:00,28.17,28.21,28.16,28.19,1371600.0,25.5376,25.5739,25.5285,25.5557,1371600.0
2012-02-14 09:30:00,28.03,28.28,28.02,28.24,540400.0,25.4107,25.6373,25.4016,25.6011,540400.0
2012-02-14 09:40:00,28.24,28.37,28.22,28.36,374800.0,25.6011,25.7189,25.5829,25.7099,374800.0
2012-02-14 09:50:00,28.37,28.44,28.29,28.35,444400.0,25.7189,25.7824,25.6464,25.7008,444400.0
2012-02-14 10:00:00,28.35,28.39,28.34,28.35,333600.0,25.7008,25.737,25.6917,25.7008,333600.0
2012-02-14 10:10:00,28.35,28.41,28.34,28.38,340800.0,25.7008,25.7552,25.6917,25.728,340800.0
2012-02-14 10:20:00,28.39,28.44,28.38,28.43,384400.0,25.737,25.7824,25.728,25.7733,384400.0
2012-02-14 10:30:00,28.43,28.48,28.41,28.44,306800.0,25.7733,25.8186,25.7552,25.7824,306800.0
2012-02-14 10:40:00,28.45,28.45,28.41,28.44,287600.0,25.7914,25.7914,25.7552,25.7824,287600.0
2012-02-14 10:50:00,28.45,28.45,28.34,28.36,272000.0,25.7914,25.7914,25.6917,25.7099,272000.0
2012-02-14 11:00:00,28.37,28.44,28.37,28.44,175200.0,25.7189,25.7824,25.7189,25.7824,175200.0
2012-02-14 11:10:00,28.44,28.47,28.43,28.46,207600.0,25.7824,25.8096,25.7733,25.8005,207600.0
2012-02-14 11:20:00,28.46,28.51,28.46,28.51,368000.0,25.8005,25.8458,25.8005,25.8458,368000.0
2012-02-14 11:30:00,28.51,28.54,28.5,28.52,194400.0,25.8458,25.873,25.8368,25.8549,194400.0
2012-02-14 11:40:00,28.52,28.52,28.5,28.52,167200.0,25.8549,25.8549,25.8368,25.8549,167200.0
2012-02-14 11:50:00,28.52,28.54,28.52,28.54,215200.0,25.8549,25.873,25.8549,25.873,215200.0
2012-02-14 12:00:00,28.53,28.53,28.5,28.51,180400.0,25.864,25.864,25.8368,25.8458,180400.0
2012-02-14 12:10:00,28.51,28.52,28.49,28.52,179200.0,25.8458,25.8549,25.8277,25.8549,179200.0
2012-02-14 12:20:00,28.52,28.53,28.49,28.51,191200.0,25.8549,25.864,25.8277,25.8458,191200.0
2012-02-14 12:30:00,28.51,28.53,28.49,28.5,174400.0,25.8458,25.864,25.8277,25.8368,174400.0
2012-02-14 12:40:00,28.51,28.61,28.5,28.59,490400.0,25.8458,25.9365,25.8368,25.9184,490400.0
2012-02-14 12:50:00,28.59,28.59,28.53,28.55,334400.0,25.9184,25.9184,25.864,25.8821,334400.0
2012-02-14 13:00:00,28.55,28.57,28.53,28.54,221600.0,25.8821,25.9002,25.864,25.873,221600.0
2012-02-14 13:10:00,28.54,28.57,28.54,28.56,302800.0,25.873,25.9002,25.873,25.8912,302800.0
2012-02-14 13:20:00,28.56,28.62,28.55,28.61,643600.0,25.8912,25.9456,25.8821,25.9365,643600.0
2012-02-14 13:30:00,28.61,28.62,28.6,28.61,284800.0,25.9365,25.9456,25.9274,25.9365,284800.0
2012-02-14 13:40:00,28.61,28.68,28.61,28.67,490800.0,25.9365,26.0,25.9365,25.9909,490800.0
2012-02-14 13:50:00,28.67,28.72,28.64,28.7,556800.0,25.9909,26.0362,25.9637,26.0181,556800.0
2012-02-14 14:00:00,28.7,28.75,28.7,28.72,586400.0,26.0181,26.0634,26.0181,26.0362,586400.0
2012-02-14 14:10:00,28.71,28.72,28.65,28.71,362000.0,26.0271,26.0362,25.9728,26.0271,362000.0
2012-02-14 14:20:00,28.71,28.71,28.64,28.66,296400.0,26.0271,26.0271,25.9637,25.9818,296400.0
2012-02-14 14:30:00,28.65,28.65,28.58,28.59,449600.0,25.9728,25.9728,25.9093,25.9184,449600.0
2012-02-14 14:40:00,28.59,28.66,28.59,28.64,367600.0,25.9184,25.9818,25.9184,25.9637,367600.0
2012-02-14 14:50:00,28.65,28.72,28.63,28.7,539600.0,25.9728,26.0362,25.9546,26.0181,539600.0
2012-02-14 15:00:00,28.7,28.75,28.68,28.75,555600.0,26.0181,26.0634,26.0,26.0634,555600.0
2012-02-14 15:10:00,28.75,28.77,28.69,28.69,723200.0,26.0634,26.0815,26.009,26.009,723200.0
2012-02-14 15:20:00,28.69,28.7,28.6,28.6,542000.0,26.009,26.0181,25.9274,25.9274,542000.0
2012-02-14 15:30:00,28.6,28.7,28.57,28.7,522000.0,25.9274,26.0181,25.9002,26.0181,522000.0
2012-02-14 15:40:00,28.7,28.77,28.7,28.77,742000.0,26.0181,26.0815,26.0181,26.0815,742000.0
2012-02-14 15:50:00,28.77,28.81,28.76,28.81,1146800.0,26.0815,26.1178,26.0725,26.1178,1146800.0
2012-02-15 09:30:00,28.93,29.16,28.89,29.04,1226000.0,26.2767,26.4856,26.2404,26.3766,1226000.0
2012-02-15 09:40:00,29.05,29.05,28.86,28.96,710000.0,26.3857,26.3857,26.2131,26.304,710000.0
2012-02-15 09:50:00,28.97,29.09,28.97,29.05,840400.0,26.313,26.422,26.313,26.3857,840400.0
2012-02-15 10:00:00,29.05,29.09,29.0,29.07,415200.0,26.3857,26.422,26.3403,26.4039,415200.0
2012-02-15 10:10:00,29.07,29.07,28.93,28.95,636400.0,26.4039,26.4039,26.2767,26.2949,636400.0
2012-02-15 10:20:00,28.95,29.02,28.94,28.97,440800.0,26.2949,26.3585,26.2858,26.313,440800.0
2012-02-15 10:30:00,28.97,29.01,28.96,28.97,358000.0,26.313,26.3494,26.304,26.313,358000.0
2012-02-15 10:40:00,28.98,29.06,28.97,29.06,361200.0,26.3221,26.3948,26.313,26.3948,361200.0
2012-02-15 10:50:00,29.06,29.1,29.02,29.03,347600.0,26.3948,26.4311,26.3585,26.3675,347600.0
2012-02-15 11:00:00,29.03,29.1,29.0,29.09,189200.0,26.3675,26.4311,26.3403,26.422,189200.0
2012-02-15 11:10:00,29.09,29.1,29.01,29.05,366400.0,26.422,26.4311,26.3494,26.3857,366400.0
2012-02-15 11:20:00,29.05,29.06,29.0,29.0,356400.0,26.3857,26.3948,26.3403,26.3403,356400.0
2012-02-15 11:30:00,29.0,29.05,28.99,29.05,338400.0,26.3403,26.3857,26.3312,26.3857,338400.0
2012-02-15 11:40:00,29.05,29.12,29.03,29.11,476000.0,26.3857,26.4493,26.3675,26.4402,476000.0
2012-02-15 11:50:00,29.1,29.23,29.07,29.23,718000.0,26.4311,26.5492,26.4039,26.5492,718000.0
2012-02-15 12:00:00,29.23,29.3,29.19,29.23,835600.0,26.5492,26.6128,26.5129,26.5492,835600.0
2012-02-15 12:10:00,29.23,29.28,29.17,29.28,561600.0,26.5492,26.5946,26.4947,26.5946,561600.0
2012-02-15 12:20:00,29.28,29.29,29.21,29.24,252000.0,26.5946,26.6037,26.531,26.5583,252000.0
2012-02-15 12:30:00,29.24,29.24,29.15,29.17,313600.0,26.5583,26.5583,26.4765,26.4947,313600.0
2012-02-15 12:40:00,29.17,29.24,29.14,29.21,655600.0,26.4947,26.5583,26.4675,26.531,655600.0
2012-02-15 12:50:00,29.2,29.23,29.12,29.15,461600.0,26.522,26.5492,26.4493,26.4765,461600.0
2012-02-15 13:00:00,29.15,29.15,28.99,29.03,753600.0,26.4765,26.4765,26.3312,26.3675,753600.0
2012-02-15 13:10:00,29.02,29.05,28.99,29.03,553200.0,26.3585,26.3857,26.3312,26.3675,553200.0
2012-02-15 13:20:00,29.03,29.04,28.98,29.0,338000.0,26.3675,26.3766,26.3221,26.3403,338000.0
2012-02-15 13:30:00,29.0,29.0,28.96,28.99,219600.0,26.3403,26.3403,26.304,26.3312,219600.0
2012-02-15 13:40:00,28.98,28.99,28.95,28.97,208800.0,26.3221,26.3312,26.2949,26.313,208800.0
2012-02-15 13:50:00,28.97,29.02,28.97,29.0,220400.0,26.313,26.3585,26.313,26.3403,220400.0
2012-02-15 14:00:00,29.0,29.02,28.89,28.91,304800.0,26.3403,26.3585,26.2404,26.2586,304800.0
2012-02-15 14:10:00,28.91,28.92,28.85,28.86,425200.0,26.2586,26.2676,26.2041,26.2131,425200.0
2012-02-15 14:20:00,28.85,29.02,28.85,28.95,555600.0,26.2041,26.3585,26.2041,26.2949,555600.0
2012-02-15 14:30:00,28.96,28.97,28.85,28.88,283200.0,26.304,26.313,26.2041,26.2313,283200.0
2012-02-15 14:40:00,28.88,28.91,28.85,28.89,220800.0,26.2313,26.2586,26.2041,26.2404,220800.0
2012-02-15 14:50:00,28.89,28.93,28.84,28.84,400400.0,26.2404,26.2767,26.195,26.195,400400.0
2012-02-15 15:00:00,28.85,28.86,28.78,28.78,682000.0,26.2041,26.2131,26.1405,26.1405,682000.0
2012-02-15 15:10:00,28.78,28.84,28.78,28.82,548800.0,26.1405,26.195,26.1405,26.1768,548800.0
2012-02-15 15:20:00,28.82,28.83,28.66,28.77,633200.0,26.1768,26.1859,26.0315,26.1314,633200.0
2012-02-15 15:30:00,28.77,28.79,28.68,28.74,678800.0,26.1314,26.1496,26.0496,26.1041,678800.0
2012-02-15 15:40:00,28.74,28.82,28.73,28.76,674400.0,26.1041,26.1768,26.0951,26.1223,674400.0
2012-02-15 15:50:00,28.76,28.79,28.71,28.79,1137600.0,26.1223,26.1496,26.0769,26.1496,1137600.0
2012-02-16 09:30:00,28.86,28.93,28.75,28.75,729200.0,26.2131,26.2767,26.1132,26.1132,729200.0
2012-02-16 09:40:00,28.77,28.81,28.75,28.79,465600.0,26.1314,26.1677,26.1132,26.1496,465600.0
2012-02-16 09:50:00,28.79,28.79,28.67,28.67,772800.0,26.1496,26.1496,26.0406,26.0406,772800.0
2012-02-16 10:00:00,28.68,28.79,28.67,28.78,528000.0,26.0496,26.1496,26.0406,26.1405,528000.0
2012-02-16 10:10:00,28.78,28.82,28.65,28.67,543200.0,26.1405,26.1768,26.0224,26.0406,543200.0
2012-02-16 10:20:00,28.67,28.67,28.55,28.55,662400.0,26.0406,26.0406,25.9316,25.9316,662400.0
2012-02-16 10:30:00,28.56,28.59,28.46,28.59,786400.0,25.9407,25.9679,25.8498,25.9679,786400.0
2012-02-16 10:40:00,28.59,28.61,28.5,28.51,556400.0,25.9679,25.9861,25.8862,25.8952,556400.0
2012-02-16 10:50:00,28.52,28.54,28.47,28.48,396400.0,25.9043,25.9225,25.8589,25.868,396400.0
2012-02-16 11:00:00,28.48,28.5,28.46,28.5,268800.0,25.868,25.8862,25.8498,25.8862,268800.0
2012-02-16 11:10:00,28.5,28.5,28.43,28.5,382000.0,25.8862,25.8862,25.8226,25.8862,382000.0
2012-02-16 11:20:00,28.5,28.5,28.46,28.47,301200.0,25.8862,25.8862,25.8498,25.8589,301200.0
2012-02-16 11:30:00,28.47,28.49,28.4,28.48,520800.0,25.8589,25.8771,25.7953,25.868,520800.0
2012-02-16 11:40:00,28.48,28.48,28.43,28.47,201600.0,25.868,25.868,25.8226,25.8589,201600.0
2012-02-16 11:50:00,28.47,28.5,28.45,28.48,310400.0,25.8589,25.8862,25.8407,25.868,310400.0
2012-02-16 12:00:00,28.48,28.53,28.48,28.49,362400.0,25.868,25.9134,25.868,25.8771,362400.0
2012-02-16 12:10:00,28.49,28.5,28.47,28.49,190000.0,25.8771,25.8862,25.8589,25.8771,190000.0
2012-02-16 12:20:00,28.48,28.5,28.43,28.46,579600.0,25.868,25.8862,25.8226,25.8498,579600.0
2012-02-16 12:30:00,28.47,28.49,28.45,28.48,161600.0,25.8589,25.8771,25.8407,25.868,161600.0
2012-02-16 12:40:00,28.48,28.49,28.45,28.49,144400.0,25.868,25.8771,25.8407,25.8771,144400.0
2012-02-16 12:50:00,28.49,28.5,28.46,28.5,187600.0,25.8771,25.8862,25.8498,25.8862,187600.0
2012-02-16 13:00:00,28.5,28.51,28.46,28.5,220000.0,25.8862,25.8952,25.8498,25.8862,220000.0
2012-02-16 13:10:00,28.5,28.55,28.49,28.55,240400.0,25.8862,25.9316,25.8771,25.9316,240400.0
2012-02-16 13:20:00,28.55,28.56,28.52,28.53,224800.0,25.9316,25.9407,25.9043,25.9134,224800.0
2012-02-16 13:30:00,28.53,28.54,28.5,28.51,148000.0,25.9134,25.9225,25.8862,25.8952,148000.0
2012-02-16 13:40:00,28.51,28.53,28.49,28.52,178000.0,25.8952,25.9134,25.8771,25.9043,178000.0
2012-02-16 13:50:00,28.52,28.55,28.51,28.55,167200.0,25.9043,25.9316,25.8952,25.9316,167200.0
2012-02-16 14:00:00,28.55,28.59,28.54,28.56,256000.0,25.9316,25.9679,25.9225,25.9407,256000.0
2012-02-16 14:10:00,28.56,28.6,28.55,28.6,142800.0,25.9407,25.977,25.9316,25.977,142800.0
2012-02-16 14:20:00,28.59,28.61,28.58,28.58,274800.0,25.9679,25.9861,25.9588,25.9588,274800.0
2012-02-16 14:30:00,28.57,28.59,28.53,28.55,389200.0,25.9497,25.9679,25.9134,25.9316,389200.0
2012-02-16 14:40:00,28.55,28.55,28.45,28.5,318000.0,25.9316,25.9316,25.8407,25.8862,318000.0
2012-02-16 14:50:00,28.5,28.53,28.48,28.52,252400.0,25.8862,25.9134,25.868,25.9043,252400.0
2012-02-16 15:00:00,28.52,28.53,28.5,28.51,271600.0,25.9043,25.9134,25.8862,25.8952,271600.0
2012-02-16 15:10:00,28.51,28.51,28.45,28.5,341200.0,25.8952,25.8952,25.8407,25.8862,341200.0
2012-02-16 15:20:00,28.51,28.51,28.47,28.47,327200.0,25.8952,25.8952,25.8589,25.8589,327200.0
2012-02-16 15:30:00,28.48,28.48,28.44,28.45,468800.0,25.868,25.868,25.8317,25.8407,468800.0
2012-02-16 15:40:00,28.45,28.5,28.43,28.43,572800.0,25.8407,25.8862,25.8226,25.8226,572800.0
2012-02-16 15:50:00,28.43,28.47,28.42,28.45,1137600.0,25.8226,25.8589,25.8135,25.8407,1137600.0
2012-02-17 09:30:00,28.6,28.6,28.45,28.49,1938800.0,25.977,25.977,25.8407,25.8771,1938800.0
2012-02-17 09:40:00,28.49,28.57,28.48,28.56,718000.0,25.8771,25.9497,25.868,25.9407,718000.0
2012-02-17 09:50:00,28.57,28.6,28.52,28.59,446800.0,25.9497,25.977,25.9043,25.9679,446800.0
2012-02-17 10:00:00,28.58,28.61,28.5,28.5,405600.0,25.9588,25.9861,25.8862,25.8862,405600.0
2012-02-17 10:10:00,28.51,28.57,28.51,28.55,372000.0,25.8952,25.9497,25.8952,25.9316,372000.0
2012-02-17 10:20:00,28.55,28.58,28.52,28.55,714000.0,25.9316,25.9588,25.9043,25.9316,714000.0
2012-02-17 10:30:00,28.56,28.6,28.56,28.57,314000.0,25.9407,25.977,25.9407,25.9497,314000.0
2012-02-17 10:40:00,28.58,28.64,28.55,28.64,336400.0,25.9588,26.0133,25.9316,26.0133,336400.0
2012-02-17 10:50:00,28.64,28.67,28.63,28.66,362800.0,26.0133,26.0406,26.0042,26.0315,362800.0
2012-02-17 11:00:00,28.67,28.67,28.6,28.65,531600.0,26.0406,26.0406,25.977,26.0224,531600.0
2012-02-17 11:10:00,28.65,28.67,28.63,28.65,343600.0,26.0224,26.0406,26.0042,26.0224,343600.0
2012-02-17 11:20:00,28.65,28.66,28.61,28.64,460000.0,26.0224,26.0315,25.9861,26.0133,460000.0
2012-02-17 11:30:00,28.65,28.71,28.63,28.71,262000.0,26.0224,26.0769,26.0042,26.0769,262000.0
2012-02-17 11:40:00,28.71,28.73,28.69,28.73,240400.0,26.0769,26.0951,26.0587,26.0951,240400.0
2012-02-17 11:50:00,28.73,28.74,28.72,28.73,243600.0,26.0951,26.1041,26.086,26.0951,243600.0
2012-02-17 12:00:00,28.73,28.74,28.72,28.72,513200.0,26.0951,26.1041,26.086,26.086,513200.0
2012-02-17 12:10:00,28.72,28.74,28.72,28.73,125200.0,26.086,26.1041,26.086,26.0951,125200.0
2012-02-17 12:20:00,28.73,28.74,28.72,28.73,177600.0,26.0951,26.1041,26.086,26.0951,177600.0
2012-02-17 12:30:00,28.73,28.75,28.73,28.75,234800.0,26.0951,26.1132,26.0951,26.1132,234800.0
2012-02-17 12:40:00,28.75,28.75,28.7,28.7,206000.0,26.1132,26.1132,26.0678,26.0678,206000.0
2012-02-17 12:50:00,28.7,28.73,28.68,28.7,159200.0,26.0678,26.0951,26.0496,26.0678,159200.0
2012-02-17 13:00:00,28.7,28.72,28.69,28.69,131200.0,26.0678,26.086,26.0587,26.0587,131200.0
2012-02-17 13:10:00,28.69,28.71,28.69,28.7,139600.0,26.0587,26.0769,26.0587,26.0678,139600.0
2012-02-17 13:20:00,28.7,28.75,28.7,28.74,224800.0,26.0678,26.1132,26.0678,26.1041,224800.0
2012-02-17 13:30:00,28.74,28.75,28.73,28.75,196800.0,26.1041,26.1132,26.0951,26.1132,196800.0
2012-02-17 13:40:00,28.75,28.75,28.73,28.74,148400.0,26.1132,26.1132,26.0951,26.1041,148400.0
2012-02-17 13:50:00,28.74,28.78,28.72,28.75,427200.0,26.1041,26.1405,26.086,26.1132,427200.0
2012-02-17 14:00:00,28.74,28.77,28.73,28.76,187600.0,26.1041,26.1314,26.0951,26.1223,187600.0
2012-02-17 14:10:00,28.76,28.76,28.71,28.73,234800.0,26.1223,26.1223,26.0769,26.0951,234800.0
2012-02-17 14:20:00,28.73,28.78,28.71,28.78,317200.0,26.0951,26.1405,26.0769,26.1405,317200.0
2012-02-17 14:30:00,28.78,28.8,28.77,28.78,148400.0,26.1405,26.1586,26.1314,26.1405,148400.0
2012-02-17 14:40:00,28.78,28.8,28.74,28.79,197600.0,26.1405,26.1586,26.1041,26.1496,197600.0
2012-02-17 14:50:00,28.79,28.81,28.78,28.81,206400.0,26.1496,26.1677,26.1405,26.1677,206400.0
2012-02-17 15:00:00,28.81,28.81,28.78,28.8,212400.0,26.1677,26.1677,26.1405,26.1586,212400.0
2012-02-17 15:10:00,28.79,28.8,28.75,28.78,187200.0,26.1496,26.1586,26.1132,26.1405,187200.0
2012-02-17 15:20:00,28.78,28.79,28.75,28.79,371200.0,26.1405,26.1496,26.1132,26.1496,371200.0
2012-02-17 15:30:00,28.78,28.79,28.73,28.76,429600.0,26.1405,26.1496,26.0951,26.1223,429600.0
2012-02-17 15:40:00,28.76,28.78,28.75,28.76,586000.0,26.1223,26.1405,26.1132,26.1223,586000.0
2012-02-17 15:50:00,28.77,28.78,28.75,28.75,729600.0,26.1314,26.1405,26.1132,26.1132,729600.0
2012-02-21 09:30:00,28.82,29.0,28.82,28.93,682800.0,26.1768,26.3403,26.1768,26.2767,682800.0
2012-02-21 09:40:00,28.91,28.99,28.88,28.91,429200.0,26.2586,26.3312,26.2313,26.2586,429200.0
2012-02-21 09:50:00,28.91,28.94,28.89,28.94,214400.0,26.2586,26.2858,26.2404,26.2858,214400.0
2012-02-21 10:00:00,28.94,28.94,28.91,28.91,276800.0,26.2858,26.2858,26.2586,26.2586,276800.0
2012-02-21 10:10:00,28.91,28.91,28.81,28.81,218000.0,26.2586,26.2586,26.1677,26.1677,218000.0
2012-02-21 10:20:00,28.82,28.86,28.8,28.86,191600.0,26.1768,26.2131,26.1586,26.2131,191600.0
2012-02-21 10:30:00,28.85,28.92,28.85,28.91,149600.0,26.2041,26.2676,26.2041,26.2586,149600.0
2012-02-21 10:40:00,28.91,28.92,28.88,28.89,220000.0,26.2586,26.2676,26.2313,26.2404,220000.0
2012-02-21 10:50:00,28.89,28.9,28.85,28.88,337600.0,26.2404,26.2495,26.2041,26.2313,337600.0
2012-02-21 11:00:00,28.88,28.9,28.87,28.88,151600.0,26.2313,26.2495,26.2222,26.2313,151600.0
2012-02-21 11:10:00,28.87,28.89,28.86,28.87,140800.0,26.2222,26.2404,26.2131,26.2222,140800.0
2012-02-21 11:20:00,28.87,28.9,28.86,28.88,295600.0,26.2222,26.2495,26.2131,26.2313,295600.0
2012-02-21 11:30:00,28.88,28.9,28.82,28.84,187200.0,26.2313,26.2495,26.1768,26.195,187200.0
2012-02-21 11:40:00,28.84,28.87,28.82,28.86,166400.0,26.195,26.2222,26.1768,26.2131,166400.0
2012-02-21 11:50:00,28.86,28.9,28.85,28.86,245200.0,26.2131,26.2495,26.2041,26.2131,245200.0
2012-02-21 12:00:00,28.86,28.96,28.86,28.95,282000.0,26.2131,26.304,26.2131,26.2949,282000.0
2012-02-21 12:10:00,28.95,28.95,28.89,28.9,346000.0,26.2949,26.2949,26.2404,26.2495,346000.0
2012-02-21 12:20:00,28.89,28.91,28.87,28.91,263200.0,26.2404,26.2586,26.2222,26.2586,263200.0
2012-02-21 12:30:00,28.91,28.93,28.89,28.89,177200.0,26.2586,26.2767,26.2404,26.2404,177200.0
2012-02-21 12:40:00,28.89,28.89,28.83,28.84,189600.0,26.2404,26.2404,26.1859,26.195,189600.0
2012-02-21 12:50:00,28.83,28.84,28.8,28.8,155600.0,26.1859,26.195,26.1586,26.1586,155600.0
2012-02-21 13:00:00,28.8,28.82,28.78,28.78,111200.0,26.1586,26.1768,26.1405,26.1405,111200.0
2012-02-21 13:10:00,28.78,28.79,28.77,28.77,126400.0,26.1405,26.1496,26.1314,26.1314,126400.0
2012-02-21 13:20:00,28.77,28.77,28.75,28.76,61200.0,26.1314,26.1314,26.1132,26.1223,61200.0
2012-02-21 13:30:00,28.76,28.77,28.74,28.74,106800.0,26.1223,26.1314,26.1041,26.1041,106800.0
2012-02-21 13:40:00,28.74,28.74,28.66,28.67,189200.0,26.1041,26.1041,26.0315,26.0406,189200.0
2012-02-21 13:50:00,28.66,28.67,28.59,28.59,252800.0,26.0315,26.0406,25.9679,25.9679,252800.0
2012-02-21 14:00:00,28.6,28.6,28.52,28.55,493600.0,25.977,25.977,25.9043,25.9316,493600.0
2012-02-21 14:10:00,28.55,28.56,28.5,28.53,248800.0,25.9316,25.9407,25.8862,25.9134,248800.0
2012-02-21 14:20:00,28.53,28.54,28.5,28.5,246400.0,25.9134,25.9225,25.8862,25.8862,246400.0
2012-02-21 14:30:00,28.5,28.52,28.47,28.47,272400.0,25.8862,25.9043,25.8589,25.8589,272400.0
2012-02-21 14:40:00,28.47,28.49,28.46,28.48,187600.0,25.8589,25.8771,25.8498,25.868,187600.0
2012-02-21 14:50:00,28.48,28.5,28.48,28.49,205200.0,25.868,25.8862,25.868,25.8771,205200.0
2012-02-21 15:00:00,28.49,28.54,28.49,28.52,268800.0,25.8771,25.9225,25.8771,25.9043,268800.0
2012-02-21 15:10:00,28.52,28.54,28.51,28.53,126000.0,25.9043,25.9225,25.8952,25.9134,126000.0
2012-02-21 15:20:00,28.53,28.53,28.49,28.52,304400.0,25.9134,25.9134,25.8771,25.9043,304400.0
2012-02-21 15:30:00,28.52,28.53,28.49,28.53,331200.0,25.9043,25.9134,25.8771,25.9134,331200.0
2012-02-21 15:40:00,28.53,28.6,28.53,28.58,442800.0,25.9134,25.977,25.9134,25.9588,442800.0
2012-02-21 15:50:00,28.58,28.58,28.52,28.55,680000.0,25.9588,25.9588,25.9043,25.9316,680000.0
2012-02-22 09:30:00,28.38,28.56,28.33,28.45,568400.0,25.7772,25.9407,25.7317,25.8407,568400.0
2012-02-22 09:40:00,28.45,28.6,28.44,28.55,689600.0,25.8407,25.977,25.8317,25.9316,689600.0
2012-02-22 09:50:00,28.55,28.73,28.54,28.72,283600.0,25.9316,26.0951,25.9225,26.086,283600.0
2012-02-22 10:00:00,28.72,28.73,28.65,28.68,701200.0,26.086,26.0951,26.0224,26.0496,701200.0
2012-02-22 10:10:00,28.68,28.75,28.66,28.73,425600.0,26.0496,26.1132,26.0315,26.0951,425600.0
2012-02-22 10:20:00,28.73,28.82,28.72,28.82,800400.0,26.0951,26.1768,26.086,26.1768,800400.0
2012-02-22 10:30:00,28.82,28.88,28.82,28.85,381200.0,26.1768,26.2313,26.1768,26.2041,381200.0
2012-02-22 10:40:00,28.84,28.85,28.78,28.83,243200.0,26.195,26.2041,26.1405,26.1859,243200.0
2012-02-22 10:50:00,28.84,28.93,28.82,28.92,206800.0,26.195,26.2767,26.1768,26.2676,206800.0
2012-02-22 11:00:00,28.92,28.98,28.91,28.98,300800.0,26.2676,26.3221,26.2586,26.3221,300800.0
2012-02-22 11:10:00,28.98,28.98,28.88,28.91,267600.0,26.3221,26.3221,26.2313,26.2586,267600.0
2012-02-22 11:20:00,28.91,28.92,28.84,28.89,208000.0,26.2586,26.2676,26.195,26.2404,208000.0
2012-02-22 11:30:00,28.89,28.89,28.8,28.85,138800.0,26.2404,26.2404,26.1586,26.2041,138800.0
2012-02-22 11:40:00,28.85,28.91,28.84,28.89,336400.0,26.2041,26.2586,26.195,26.2404,336400.0
2012-02-22 11:50:00,28.89,28.9,28.86,28.88,178400.0,26.2404,26.2495,26.2131,26.2313,178400.0
2012-02-22 12:00:00,28.88,28.92,28.87,28.92,174400.0,26.2313,26.2676,26.2222,26.2676,174400.0
2012-02-22 12:10:00,28.93,28.93,28.87,28.89,272800.0,26.2767,26.2767,26.2222,26.2404,272800.0
2012-02-22 12:20:00,28.89,28.9,28.85,28.88,130000.0,26.2404,26.2495,26.2041,26.2313,130000.0
2012-02-22 12:30:00,28.88,28.9,28.86,28.87,124800.0,26.2313,26.2495,26.2131,26.2222,124800.0
2012-02-22 12:40:00,28.86,28.9,28.85,28.85,128800.0,26.2131,26.2495,26.2041,26.2041,128800.0
2012-02-22 12:50:00,28.86,28.9,28.85,28.89,198000.0,26.2131,26.2495,26.2041,26.2404,198000.0
2012-02-22 13:00:00,28.89,28.96,28.89,28.94,258400.0,26.2404,26.304,26.2404,26.2858,258400.0
2012-02-22 13:10:00,28.94,28.96,28.9,28.92,184800.0,26.2858,26.304,26.2495,26.2676,184800.0
2012-02-22 13:20:00,28.92,28.93,28.89,28.92,123600.0,26.2676,26.2767,26.2404,26.2676,123600.0
2012-02-22 13:30:00,28.92,28.92,28.87,28.89,152400.0,26.2676,26.2676,26.2222,26.2404,152400.0
2012-02-22 13:40:00,28.89,28.95,28.89,28.95,121200.0,26.2404,26.2949,26.2404,26.2949,121200.0
2012-02-22 13:50:00,28.94,28.98,28.93,28.94,296400.0,26.2858,26.3221,26.2767,26.2858,296400.0
2012-02-22 14:00:00,28.94,28.96,28.93,28.93,165200.0,26.2858,26.304,26.2767,26.2767,165200.0
2012-02-22 14:10:00,28.93,28.97,28.92,28.97,155600.0,26.2767,26.313,26.2676,26.313,155600.0
2012-02-22 14:20:00,28.97,28.98,28.96,28.97,126400.0,26.313,26.3221,26.304,26.313,126400.0
2012-02-22 14:30:00,28.97,29.0,28.97,29.0,377600.0,26.313,26.3403,26.313,26.3403,377600.0
2012-02-22 14:40:00,29.0,29.0,28.97,28.98,152800.0,26.3403,26.3403,26.313,26.3221,152800.0
2012-02-22 14:50:00,28.98,29.0,28.98,29.0,293200.0,26.3221,26.3403,26.3221,26.3403,293200.0
2012-02-22 15:00:00,28.99,29.11,28.99,29.11,963200.0,26.3312,26.4402,26.3312,26.4402,963200.0
2012-02-22 15:10:00,29.11,29.18,29.11,29.17,678400.0,26.4402,26.5038,26.4402,26.4947,678400.0
2012-02-22 15:20:00,29.17,29.19,29.08,29.11,368800.0,26.4947,26.5129,26.413,26.4402,368800.0
2012-02-22 15:30:00,29.1,29.11,29.05,29.09,289600.0,26.4311,26.4402,26.3857,26.422,289600.0
2012-02-22 15:40:00,29.09,29.11,29.04,29.07,759600.0,26.422,26.4402,26.3766,26.4039,759600.0
2012-02-22 15:50:00,29.07,29.12,29.06,29.08,1007200.0,26.4039,26.4493,26.3948,26.413,1007200.0
2012-02-23 09:30:00,29.09,29.2,28.98,29.07,535600.0,26.422,26.522,26.3221,26.4039,535600.0
2012-02-23 09:40:00,29.06,29.08,28.96,29.0,444400.0,26.3948,26.413,26.304,26.3403,444400.0
2012-02-23 09:50:00,29.0,29.04,28.92,28.94,580800.0,26.3403,26.3766,26.2676,26.2858,580800.0
2012-02-23 10:00:00,28.93,29.08,28.93,29.0,568400.0,26.2767,26.413,26.2767,26.3403,568400.0
2012-02-23 10:10:00,29.0,29.01,28.98,28.99,193600.0,26.3403,26.3494,26.3221,26.3312,193600.0
2012-02-23 10:20:00,28.99,29.05,28.97,29.0,348400.0,26.3312,26.3857,26.313,26.3403,348400.0
2012-02-23 10:30:00,29.0,29.13,29.0,29.1,316400.0,26.3403,26.4584,26.3403,26.4311,316400.0
2012-02-23 10:40:00,29.1,29.15,29.05,29.06,334800.0,26.4311,26.4765,26.3857,26.3948,334800.0
2012-02-23 10:50:00,29.06,29.15,29.02,29.13,288000.0,26.3948,26.4765,26.3585,26.4584,288000.0
2012-02-23 11:00:00,29.13,29.13,29.08,29.09,173200.0,26.4584,26.4584,26.413,26.422,173200.0
2012-02-23 11:10:00,29.09,29.11,29.0,29.0,179200.0,26.422,26.4402,26.3403,26.3403,179200.0
2012-02-23 11:20:00,29.0,29.08,29.0,29.06,143600.0,26.3403,26.413,26.3403,26.3948,143600.0
2012-02-23 11:30:00,29.05,29.06,28.98,29.0,166400.0,26.3857,26.3948,26.3221,26.3403,166400.0
2012-02-23 11:40:00,28.99,29.05,28.99,29.03,148000.0,26.3312,26.3857,26.3312,26.3675,148000.0
2012-02-23 11:50:00,29.03,29.05,29.01,29.04,200000.0,26.3675,26.3857,26.3494,26.3766,200000.0
2012-02-23 12:00:00,29.04,29.08,29.03,29.05,94400.0,26.3766,26.413,26.3675,26.3857,94400.0
2012-02-23 12:10:00,29.05,29.05,28.99,29.0,72000.0,26.3857,26.3857,26.3312,26.3403,72000.0
2012-02-23 12:20:00,29.0,29.04,28.99,29.02,125200.0,26.3403,26.3766,26.3312,26.3585,125200.0
2012-02-23 12:30:00,29.03,29.04,29.0,29.0,95200.0,26.3675,26.3766,26.3403,26.3403,95200.0
2012-02-23 12:40:00,29.0,29.01,28.99,29.0,120800.0,26.3403,26.3494,26.3312,26.3403,120800.0
2012-02-23 12:50:00,29.0,29.04,29.0,29.02,116800.0,26.3403,26.3766,26.3403,26.3585,116800.0
2012-02-23 13:00:00,29.02,29.05,29.0,29.03,206400.0,26.3585,26.3857,26.3403,26.3675,206400.0
2012-02-23 13:10:00,29.02,29.06,29.02,29.06,118000.0,26.3585,26.3948,26.3585,26.3948,118000.0
2012-02-23 13:20:00,29.06,29.09,29.05,29.06,100400.0,26.3948,26.422,26.3857,26.3948,100400.0
2012-02-23 13:30:00,29.06,29.07,29.03,29.05,112000.0,26.3948,26.4039,26.3675,26.3857,112000.0
2012-02-23 13:40:00,29.05,29.08,29.02,29.07,276400.0,26.3857,26.413,26.3585,26.4039,276400.0
2012-02-23 13:50:00,29.07,29.09,29.05,29.07,126400.0,26.4039,26.422,26.3857,26.4039,126400.0
2012-02-23 14:00:00,29.07,29.07,28.99,29.0,114000.0,26.4039,26.4039,26.3312,26.3403,114000.0
2012-02-23 14:10:00,29.0,29.01,28.98,29.0,112800.0,26.3403,26.3494,26.3221,26.3403,112800.0
2012-02-23 14:20:00,29.0,29.0,28.98,28.98,118800.0,26.3403,26.3403,26.3221,26.3221,118800.0
2012-02-23 14:30:00,28.99,29.03,28.94,29.01,201600.0,26.3312,26.3675,26.2858,26.3494,201600.0
2012-02-23 14:40:00,29.01,29.02,28.97,28.99,78000.0,26.3494,26.3585,26.313,26.3312,78000.0
2012-02-23 14:50:00,28.99,29.03,28.99,29.02,114400.0,26.3312,26.3675,26.3312,26.3585,114400.0
2012-02-23 15:00:00,29.03,29.03,28.98,29.03,200800.0,26.3675,26.3675,26.3221,26.3675,200800.0
2012-02-23 15:10:00,29.03,29.1,29.03,29.09,224800.0,26.3675,26.4311,26.3675,26.422,224800.0
2012-02-23 15:20:00,29.08,29.08,29.03,29.03,132000.0,26.413,26.413,26.3675,26.3675,132000.0
2012-02-23 15:30:00,29.03,29.09,29.03,29.09,297200.0,26.3675,26.422,26.3675,26.422,297200.0
2012-02-23 15:40:00,29.09,29.17,29.08,29.16,802400.0,26.422,26.4947,26.413,26.4856,802400.0
2012-02-23 15:50:00,29.16,29.16,29.11,29.12,713600.0,26.4856,26.4856,26.4402,26.4493,713600.0
2012-02-24 09:30:00,29.12,29.25,28.98,29.0,578400.0,26.4493,26.5674,26.3221,26.3403,578400.0
2012-02-24 09:40:00,29.01,29.03,28.98,29.02,402800.0,26.3494,26.3675,26.3221,26.3585,402800.0
2012-02-24 09:50:00,29.03,29.05,29.01,29.04,311200.0,26.3675,26.3857,26.3494,26.3766,311200.0
2012-02-24 10:00:00,29.04,29.11,29.02,29.1,352800.0,26.3766,26.4402,26.3585,26.4311,352800.0
2012-02-24 10:10:00,29.1,29.24,29.1,29.23,554800.0,26.4311,26.5583,26.4311,26.5492,554800.0
2012-02-24 10:20:00,29.24,29.25,29.15,29.21,524800.0,26.5583,26.5674,26.4765,26.531,524800.0
2012-02-24 10:30:00,29.21,29.21,29.11,29.15,227600.0,26.531,26.531,26.4402,26.4765,227600.0
2012-02-24 10:40:00,29.14,29.15,29.07,29.14,135200.0,26.4675,26.4765,26.4039,26.4675,135200.0
2012-02-24 10:50:00,29.13,29.21,29.13,29.2,154800.0,26.4584,26.531,26.4584,26.522,154800.0
2012-02-24 11:00:00,29.2,29.2,29.13,29.13,175600.0,26.522,26.522,26.4584,26.4584,175600.0
2012-02-24 11:10:00,29.13,29.16,29.09,29.11,219600.0,26.4584,26.4856,26.422,26.4402,219600.0
2012-02-24 11:20:00,29.11,29.18,29.1,29.18,398800.0,26.4402,26.5038,26.4311,26.5038,398800.0
2012-02-24 11:30:00,29.18,29.35,29.18,29.31,431600.0,26.5038,26.6582,26.5038,26.6219,431600.0
2012-02-24 11:40:00,29.3,29.31,29.24,29.31,208000.0,26.6128,26.6219,26.5583,26.6219,208000.0
2012-02-24 11:50:00,29.3,29.33,29.28,29.32,199600.0,26.6128,26.64,26.5946,26.6309,199600.0
2012-02-24 12:00:00,29.32,29.32,29.27,29.3,161600.0,26.6309,26.6309,26.5855,26.6128,161600.0
2012-02-24 12:10:00,29.3,29.3,29.25,29.29,110400.0,26.6128,26.6128,26.5674,26.6037,110400.0
2012-02-24 12:20:00,29.29,29.3,29.26,29.27,181200.0,26.6037,26.6128,26.5765,26.5855,181200.0
2012-02-24 12:30:00,29.27,29.3,29.25,29.29,142800.0,26.5855,26.6128,26.5674,26.6037,142800.0
2012-02-24 12:40:00,29.3,29.35,29.29,29.34,120400.0,26.6128,26.6582,26.6037,26.6491,120400.0
2012-02-24 12:50:00,29.34,29.35,29.32,29.33,82000.0,26.6491,26.6582,26.6309,26.64,82000.0
2012-02-24 13:00:00,29.33,29.38,29.33,29.37,165600.0,26.64,26.6854,26.64,26.6764,165600.0
2012-02-24 13:10:00,29.37,29.38,29.35,29.36,141200.0,26.6764,26.6854,26.6582,26.6673,141200.0
2012-02-24 13:20:00,29.36,29.37,29.35,29.36,103200.0,26.6673,26.6764,26.6582,26.6673,103200.0
2012-02-24 13:30:00,29.36,29.36,29.35,29.36,164800.0,26.6673,26.6673,26.6582,26.6673,164800.0
2012-02-24 13:40:00,29.36,29.38,29.35,29.38,253600.0,26.6673,26.6854,26.6582,26.6854,253600.0
2012-02-24 13:50:00,29.38,29.42,29.37,29.41,306400.0,26.6854,26.7218,26.6764,26.7127,306400.0
2012-02-24 14:00:00,29.41,29.43,29.39,29.41,274000.0,26.7127,26.7309,26.6945,26.7127,274000.0
2012-02-24 14:10:00,29.41,29.42,29.4,29.41,196000.0,26.7127,26.7218,26.7036,26.7127,196000.0
2012-02-24 14:20:00,29.41,29.44,29.4,29.42,282400.0,26.7127,26.7399,26.7036,26.7218,282400.0
2012-02-24 14:30:00,29.42,29.43,29.31,29.35,309200.0,26.7218,26.7309,26.6219,26.6582,309200.0
2012-02-24 14:40:00,29.35,29.36,29.3,29.36,169200.0,26.6582,26.6673,26.6128,26.6673,169200.0
2012-02-24 14:50:00,29.36,29.36,29.3,29.31,125600.0,26.6673,26.6673,26.6128,26.6219,125600.0
2012-02-24 15:00:00,29.31,29.33,29.29,29.31,163200.0,26.6219,26.64,26.6037,26.6219,163200.0
2012-02-24 15:10:00,29.32,29.32,29.29,29.29,120000.0,26.6309,26.6309,26.6037,26.6037,120000.0
2012-02-24 15:20:00,29.3,29.34,29.3,29.34,179600.0,26.6128,26.6491,26.6128,26.6491,179600.0
2012-02-24 15:30:00,29.34,29.36,29.32,29.34,434800.0,26.6491,26.6673,26.6309,26.6491,434800.0
2012-02-24 15:40:00,29.34,29.37,29.33,29.35,439200.0,26.6491,26.6764,26.64,26.6582,439200.0
2012-02-24 15:50:00,29.35,29.38,29.32,29.38,836800.0,26.6582,26.6854,26.6309,26.6854,836800.0
2012-02-27 09:30:00,29.27,29.32,29.21,29.22,814000.0,26.5855,26.6309,26.531,26.5401,814000.0
2012-02-27 09:40:00,29.22,29.29,29.21,29.25,769200.0,26.5401,26.6037,26.531,26.5674,769200.0
2012-02-27 09:50:00,29.24,29.25,29.22,29.24,297600.0,26.5583,26.5674,26.5401,26.5583,297600.0
2012-02-27 10:00:00,29.24,29.25,29.16,29.21,428800.0,26.5583,26.5674,26.4856,26.531,428800.0
2012-02-27 10:10:00,29.21,29.25,29.11,29.13,538400.0,26.531,26.5674,26.4402,26.4584,538400.0
2012-02-27 10:20:00,29.13,29.21,29.12,29.15,432400.0,26.4584,26.531,26.4493,26.4765,432400.0
2012-02-27 10:30:00,29.15,29.16,29.08,29.13,217600.0,26.4765,26.4856,26.413,26.4584,217600.0
2012-02-27 10:40:00,29.13,29.18,29.13,29.16,240400.0,26.4584,26.5038,26.4584,26.4856,240400.0
2012-02-27 10:50:00,29.16,29.17,29.11,29.16,254400.0,26.4856,26.4947,26.4402,26.4856,254400.0
2012-02-27 11:00:00,29.15,29.21,29.15,29.21,296000.0,26.4765,26.531,26.4765,26.531,296000.0
2012-02-27 11:10:00,29.21,29.25,29.19,29.25,206000.0,26.531,26.5674,26.5129,26.5674,206000.0
2012-02-27 11:20:00,29.25,29.32,29.24,29.27,438000.0,26.5674,26.6309,26.5583,26.5855,438000.0
2012-02-27 11:30:00,29.28,29.29,29.26,29.27,185600.0,26.5946,26.6037,26.5765,26.5855,185600.0
2012-02-27 11:40:00,29.28,29.28,29.24,29.24,211200.0,26.5946,26.5946,26.5583,26.5583,211200.0
2012-02-27 11:50:00,29.24,29.28,29.24,29.28,169600.0,26.5583,26.5946,26.5583,26.5946,169600.0
2012-02-27 12:00:00,29.28,29.28,29.26,29.27,219200.0,26.5946,26.5946,26.5765,26.5855,219200.0
2012-02-27 12:10:00,29.27,29.3,29.25,29.26,261200.0,26.5855,26.6128,26.5674,26.5765,261200.0
2012-02-27 12:20:00,29.27,29.27,29.24,29.27,91600.0,26.5855,26.5855,26.5583,26.5855,91600.0
2012-02-27 12:30:00,29.27,29.3,29.25,29.26,150000.0,26.5855,26.6128,26.5674,26.5765,150000.0
2012-02-27 12:40:00,29.26,29.27,29.22,29.26,206800.0,26.5765,26.5855,26.5401,26.5765,206800.0
2012-02-27 12:50:00,29.26,29.33,29.26,29.29,366000.0,26.5765,26.64,26.5765,26.6037,366000.0
2012-02-27 13:00:00,29.29,29.29,29.26,29.27,396400.0,26.6037,26.6037,26.5765,26.5855,396400.0
2012-02-27 13:10:00,29.26,29.29,29.25,29.29,196800.0,26.5765,26.6037,26.5674,26.6037,196800.0
2012-02-27 13:20:00,29.29,29.29,29.26,29.27,162000.0,26.6037,26.6037,26.5765,26.5855,162000.0
2012-02-27 13:30:00,29.27,29.28,29.24,29.25,204000.0,26.5855,26.5946,26.5583,26.5674,204000.0
2012-02-27 13:40:00,29.24,29.26,29.23,29.25,213200.0,26.5583,26.5765,26.5492,26.5674,213200.0
2012-02-27 13:50:00,29.25,29.28,29.24,29.27,206800.0,26.5674,26.5946,26.5583,26.5855,206800.0
2012-02-27 14:00:00,29.27,29.29,29.27,29.28,222800.0,26.5855,26.6037,26.5855,26.5946,222800.0
2012-02-27 14:10:00,29.28,29.28,29.25,29.27,272400.0,26.5946,26.5946,26.5674,26.5855,272400.0
2012-02-27 14:20:00,29.27,29.27,29.23,29.23,184000.0,26.5855,26.5855,26.5492,26.5492,184000.0
2012-02-27 14:30:00,29.23,29.24,29.2,29.23,236000.0,26.5492,26.5583,26.522,26.5492,236000.0
2012-02-27 14:40:00,29.23,29.23,29.2,29.22,300000.0,26.5492,26.5492,26.522,26.5401,300000.0
2012-02-27 14:50:00,29.22,29.23,29.21,29.22,159600.0,26.5401,26.5492,26.531,26.5401,159600.0
2012-02-27 15:00:00,29.22,29.29,29.21,29.24,603200.0,26.5401,26.6037,26.531,26.5583,603200.0
2012-02-27 15:10:00,29.24,29.25,29.21,29.23,415200.0,26.5583,26.5674,26.531,26.5492,415200.0
2012-02-27 15:20:00,29.24,29.24,29.2,29.21,331600.0,26.5583,26.5583,26.522,26.531,331600.0
2012-02-27 15:30:00,29.21,29.25,29.18,29.2,522800.0,26.531,26.5674,26.5038,26.522,522800.0
2012-02-27 15:40:00,29.2,29.22,29.18,29.21,523600.0,26.522,26.5401,26.5038,26.531,523600.0
2012-02-27 15:50:00,29.21,29.25,29.2,29.22,1155200.0,26.531,26.5674,26.522,26.5401,1155200.0
2012-02-28 09:30:00,29.29,29.41,29.26,29.4,744800.0,26.6037,26.7127,26.5765,26.7036,744800.0
2012-02-28 09:40:00,29.4,29.49,29.36,29.49,544000.0,26.7036,26.7854,26.6673,26.7854,544000.0
2012-02-28 09:50:00,29.49,29.59,29.48,29.57,576400.0,26.7854,26.8762,26.7763,26.858,576400.0
2012-02-28 10:00:00,29.58,29.6,29.51,29.52,754800.0,26.8671,26.8853,26.8035,26.8126,754800.0
2012-02-28 10:10:00,29.51,29.59,29.46,29.58,455200.0,26.8035,26.8762,26.7581,26.8671,455200.0
2012-02-28 10:20:00,29.58,29.6,29.54,29.6,180000.0,26.8671,26.8853,26.8308,26.8853,180000.0
2012-02-28 10:30:00,29.6,29.65,29.59,29.6,289600.0,26.8853,26.9307,26.8762,26.8853,289600.0
2012-02-28 10:40:00,29.6,29.64,29.6,29.62,134800.0,26.8853,26.9216,26.8853,26.9034,134800.0
2012-02-28 10:50:00,29.63,29.64,29.55,29.58,154400.0,26.9125,26.9216,26.8399,26.8671,154400.0
2012-02-28 11:00:00,29.57,29.65,29.56,29.65,233200.0,26.858,26.9307,26.8489,26.9307,233200.0
2012-02-28 11:10:00,29.65,29.68,29.63,29.63,244800.0,26.9307,26.9579,26.9125,26.9125,244800.0
2012-02-28 11:20:00,29.63,29.65,29.61,29.64,146800.0,26.9125,26.9307,26.8944,26.9216,146800.0
2012-02-28 11:30:00,29.64,29.69,29.64,29.68,313600.0,26.9216,26.967,26.9216,26.9579,313600.0
2012-02-28 11:40:00,29.68,29.69,29.6,29.61,128000.0,26.9579,26.967,26.8853,26.8944,128000.0
2012-02-28 11:50:00,29.61,29.62,29.58,29.58,118000.0,26.8944,26.9034,26.8671,26.8671,118000.0
2012-02-28 12:00:00,29.58,29.59,29.56,29.56,346400.0,26.8671,26.8762,26.8489,26.8489,346400.0
2012-02-28 12:10:00,29.57,29.57,29.48,29.49,317600.0,26.858,26.858,26.7763,26.7854,317600.0
2012-02-28 12:20:00,29.49,29.5,29.45,29.45,176400.0,26.7854,26.7944,26.749,26.749,176400.0
2012-02-28 12:30:00,29.45,29.52,29.45,29.47,225600.0,26.749,26.8126,26.749,26.7672,225600.0
2012-02-28 12:40:00,29.47,29.5,29.46,29.48,110800.0,26.7672,26.7944,26.7581,26.7763,110800.0
2012-02-28 12:50:00,29.48,29.49,29.45,29.48,88800.0,26.7763,26.7854,26.749,26.7763,88800.0
2012-02-28 13:00:00,29.48,29.49,29.45,29.48,148800.0,26.7763,26.7854,26.749,26.7763,148800.0
2012-02-28 13:10:00,29.48,29.51,29.48,29.49,174000.0,26.7763,26.8035,26.7763,26.7854,174000.0
2012-02-28 13:20:00,29.49,29.56,29.49,29.55,109600.0,26.7854,26.8489,26.7854,26.8399,109600.0
2012-02-28 13:30:00,29.55,29.6,29.53,29.6,179600.0,26.8399,26.8853,26.8217,26.8853,179600.0
2012-02-28 13:40:00,29.6,29.61,29.57,29.59,209200.0,26.8853,26.8944,26.858,26.8762,209200.0
2012-02-28 13:50:00,29.58,29.61,29.56,29.58,209200.0,26.8671,26.8944,26.8489,26.8671,209200.0
2012-02-28 14:00:00,29.59,29.62,29.59,29.6,128800.0,26.8762,26.9034,26.8762,26.8853,128800.0
2012-02-28 14:10:00,29.61,29.63,29.59,29.62,138000.0,26.8944,26.9125,26.8762,26.9034,138000.0
2012-02-28 14:20:00,29.62,29.63,29.59,29.59,222000.0,26.9034,26.9125,26.8762,26.8762,222000.0
2012-02-28 14:30:00,29.59,29.6,29.57,29.58,254800.0,26.8762,26.8853,26.858,26.8671,254800.0
2012-02-28 14:40:00,29.58,29.58,29.56,29.58,147200.0,26.8671,26.8671,26.8489,26.8671,147200.0
2012-02-28 14:50:00,29.58,29.59,29.57,29.58,182000.0,26.8671,26.8762,26.858,26.8671,182000.0
2012-02-28 15:00:00,29.59,29.61,29.58,29.61,193200.0,26.8762,26.8944,26.8671,26.8944,193200.0
2012-02-28 15:10:00,29.61,29.66,29.61,29.65,274000.0,26.8944,26.9398,26.8944,26.9307,274000.0
2012-02-28 15:20:00,29.65,29.71,29.65,29.71,226400.0,26.9307,26.9852,26.9307,26.9852,226400.0
2012-02-28 15:30:00,29.71,29.74,29.68,29.72,589600.0,26.9852,27.0124,26.9579,26.9943,589600.0
2012-02-28 15:40:00,29.72,29.73,29.66,29.67,504000.0,26.9943,27.0033,26.9398,26.9488,504000.0
2012-02-28 15:50:00,29.67,29.74,29.67,29.73,689200.0,26.9488,27.0124,26.9488,27.0033,689200.0
2012-02-29 09:30:00,29.75,29.84,29.63,29.65,577600.0,27.0215,27.1033,26.9125,26.9307,577600.0
2012-02-29 09:40:00,29.65,29.73,29.6,29.69,468800.0,26.9307,27.0033,26.8853,26.967,468800.0
2012-02-29 09:50:00,29.69,29.69,29.61,29.63,531600.0,26.967,26.967,26.8944,26.9125,531600.0
2012-02-29 10:00:00,29.65,29.65,29.57,29.59,468800.0,26.9307,26.9307,26.858,26.8762,468800.0
2012-02-29 10:10:00,29.58,29.63,29.58,29.58,334400.0,26.8671,26.9125,26.8671,26.8671,334400.0
2012-02-29 10:20:00,29.58,29.62,29.58,29.59,193600.0,26.8671,26.9034,26.8671,26.8762,193600.0
2012-02-29 10:30:00,29.59,29.6,29.53,29.54,217600.0,26.8762,26.8853,26.8217,26.8308,217600.0
2012-02-29 10:40:00,29.54,29.55,29.5,29.5,309600.0,26.8308,26.8399,26.7944,26.7944,309600.0
2012-02-29 10:50:00,29.51,29.56,29.47,29.56,359200.0,26.8035,26.8489,26.7672,26.8489,359200.0
2012-02-29 11:00:00,29.56,29.56,29.48,29.5,274400.0,26.8489,26.8489,26.7763,26.7944,274400.0
2012-02-29 11:10:00,29.5,29.52,29.45,29.46,164000.0,26.7944,26.8126,26.749,26.7581,164000.0
2012-02-29 11:20:00,29.46,29.46,29.39,29.44,207600.0,26.7581,26.7581,26.6945,26.7399,207600.0
2012-02-29 11:30:00,29.44,29.44,29.38,29.39,265200.0,26.7399,26.7399,26.6854,26.6945,265200.0
2012-02-29 11:40:00,29.39,29.43,29.38,29.4,355600.0,26.6945,26.7309,26.6854,26.7036,355600.0
2012-02-29 11:50:00,29.4,29.4,29.37,29.38,291200.0,26.7036,26.7036,26.6764,26.6854,291200.0
2012-02-29 12:00:00,29.38,29.4,29.36,29.38,150000.0,26.6854,26.7036,26.6673,26.6854,150000.0
2012-02-29 12:10:00,29.39,29.41,29.36,29.38,248000.0,26.6945,26.7127,26.6673,26.6854,248000.0
2012-02-29 12:20:00,29.38,29.41,29.35,29.38,328800.0,26.6854,26.7127,26.6582,26.6854,328800.0
2012-02-29 12:30:00,29.38,29.39,29.3,29.31,355200.0,26.6854,26.6945,26.6128,26.6219,355200.0
2012-02-29 12:40:00,29.31,29.36,29.3,29.33,178800.0,26.6219,26.6673,26.6128,26.64,178800.0
2012-02-29 12:50:00,29.33,29.35,29.29,29.29,169200.0,26.64,26.6582,26.6037,26.6037,169200.0
2012-02-29 13:00:00,29.29,29.33,29.28,29.3,358400.0,26.6037,26.64,26.5946,26.6128,358400.0
2012-02-29 13:10:00,29.3,29.3,29.25,29.28,190000.0,26.6128,26.6128,26.5674,26.5946,190000.0
2012-02-29 13:20:00,29.27,29.3,29.27,29.29,94000.0,26.5855,26.6128,26.5855,26.6037,94000.0
2012-02-29 13:30:00,29.3,29.32,29.28,29.29,192000.0,26.6128,26.6309,26.5946,26.6037,192000.0
2012-02-29 13:40:00,29.29,29.31,29.28,29.3,144000.0,26.6037,26.6219,26.5946,26.6128,144000.0
2012-02-29 13:50:00,29.31,29.33,29.28,29.3,176400.0,26.6219,26.64,26.5946,26.6128,176400.0
2012-02-29 14:00:00,29.3,29.31,29.24,29.24,333600.0,26.6128,26.6219,26.5583,26.5583,333600.0
2012-02-29 14:10:00,29.25,29.26,29.21,29.23,245600.0,26.5674,26.5765,26.531,26.5492,245600.0
2012-02-29 14:20:00,29.24,29.25,29.23,29.25,196800.0,26.5583,26.5674,26.5492,26.5674,196800.0
2012-02-29 14:30:00,29.25,29.25,29.19,29.21,200800.0,26.5674,26.5674,26.5129,26.531,200800.0
2012-02-29 14:40:00,29.21,29.21,29.16,29.19,198000.0,26.531,26.531,26.4856,26.5129,198000.0
2012-02-29 14:50:00,29.19,29.22,29.18,29.18,139200.0,26.5129,26.5401,26.5038,26.5038,139200.0
2012-02-29 15:00:00,29.18,29.18,29.13,29.13,254000.0,26.5038,26.5038,26.4584,26.4584,254000.0
2012-02-29 15:10:00,29.13,29.14,29.11,29.13,402800.0,26.4584,26.4675,26.4402,26.4584,402800.0
2012-02-29 15:20:00,29.12,29.13,29.06,29.12,465600.0,26.4493,26.4584,26.3948,26.4493,465600.0
2012-02-29 15:30:00,29.12,29.12,29.03,29.03,606000.0,26.4493,26.4493,26.3675,26.3675,606000.0
2012-02-29 15:40:00,29.03,29.11,29.0,29.1,764800.0,26.3675,26.4402,26.3403,26.4311,764800.0
2012-02-29 15:50:00,29.11,29.13,29.08,29.08,1112000.0,26.4402,26.4584,26.413,26.413,1112000.0
2012-03-01 09:30:00,29.36,29.5,29.25,29.37,1182800.0,26.6673,26.7944,26.5674,26.6764,1182800.0
2012-03-01 09:40:00,29.37,29.38,29.2,29.3,604400.0,26.6764,26.6854,26.522,26.6128,604400.0
2012-03-01 09:50:00,29.29,29.35,29.18,29.29,501200.0,26.6037,26.6582,26.5038,26.6037,501200.0
2012-03-01 10:00:00,29.28,29.29,29.18,29.23,401600.0,26.5946,26.6037,26.5038,26.5492,401600.0
2012-03-01 10:10:00,29.24,29.26,29.14,29.15,397200.0,26.5583,26.5765,26.4675,26.4765,397200.0
2012-03-01 10:20:00,29.15,29.21,29.15,29.2,186400.0,26.4765,26.531,26.4765,26.522,186400.0
2012-03-01 10:30:00,29.2,29.24,29.17,29.24,274800.0,26.522,26.5583,26.4947,26.5583,274800.0
2012-03-01 10:40:00,29.23,29.25,29.21,29.24,175200.0,26.5492,26.5674,26.531,26.5583,175200.0
2012-03-01 10:50:00,29.24,29.25,29.17,29.21,219200.0,26.5583,26.5674,26.4947,26.531,219200.0
2012-03-01 11:00:00,29.22,29.24,29.19,29.19,292000.0,26.5401,26.5583,26.5129,26.5129,292000.0
2012-03-01 11:10:00,29.2,29.23,29.19,29.22,219600.0,26.522,26.5492,26.5129,26.5401,219600.0
2012-03-01 11:20:00,29.22,29.23,29.16,29.23,204800.0,26.5401,26.5492,26.4856,26.5492,204800.0
2012-03-01 11:30:00,29.23,29.23,29.16,29.17,293200.0,26.5492,26.5492,26.4856,26.4947,293200.0
2012-03-01 11:40:00,29.17,29.25,29.17,29.24,230000.0,26.4947,26.5674,26.4947,26.5583,230000.0
2012-03-01 11:50:00,29.24,29.27,29.24,29.24,226400.0,26.5583,26.5855,26.5583,26.5583,226400.0
2012-03-01 12:00:00,29.25,29.26,29.2,29.21,184800.0,26.5674,26.5765,26.522,26.531,184800.0
2012-03-01 12:10:00,29.21,29.24,29.21,29.23,185200.0,26.531,26.5583,26.531,26.5492,185200.0
2012-03-01 12:20:00,29.23,29.24,29.21,29.23,113200.0,26.5492,26.5583,26.531,26.5492,113200.0
2012-03-01 12:30:00,29.23,29.26,29.23,29.24,62000.0,26.5492,26.5765,26.5492,26.5583,62000.0
2012-03-01 12:40:00,29.24,29.28,29.22,29.28,154800.0,26.5583,26.5946,26.5401,26.5946,154800.0
2012-03-01 12:50:00,29.28,29.28,29.25,29.26,124400.0,26.5946,26.5946,26.5674,26.5765,124400.0
2012-03-01 13:00:00,29.26,29.31,29.26,29.3,143600.0,26.5765,26.6219,26.5765,26.6128,143600.0
2012-03-01 13:10:00,29.3,29.35,29.28,29.34,130400.0,26.6128,26.6582,26.5946,26.6491,130400.0
2012-03-01 13:20:00,29.34,29.4,29.34,29.39,221200.0,26.6491,26.7036,26.6491,26.6945,221200.0
2012-03-01 13:30:00,29.4,29.41,29.38,29.38,100400.0,26.7036,26.7127,26.6854,26.6854,100400.0
2012-03-01 13:40:00,29.38,29.4,29.37,29.38,129200.0,26.6854,26.7036,26.6764,26.6854,129200.0
2012-03-01 13:50:00,29.38,29.4,29.36,29.38,150800.0,26.6854,26.7036,26.6673,26.6854,150800.0
2012-03-01 14:00:00,29.38,29.4,29.37,29.39,110400.0,26.6854,26.7036,26.6764,26.6945,110400.0
2012-03-01 14:10:00,29.39,29.39,29.35,29.36,145600.0,26.6945,26.6945,26.6582,26.6673,145600.0
2012-03-01 14:20:00,29.36,29.36,29.34,29.35,105200.0,26.6673,26.6673,26.6491,26.6582,105200.0
2012-03-01 14:30:00,29.35,29.4,29.35,29.39,151200.0,26.6582,26.7036,26.6582,26.6945,151200.0
2012-03-01 14:40:00,29.39,29.39,29.34,29.37,136800.0,26.6945,26.6945,26.6491,26.6764,136800.0
2012-03-01 14:50:00,29.38,29.39,29.36,29.38,128000.0,26.6854,26.6945,26.6673,26.6854,128000.0
2012-03-01 15:00:00,29.38,29.39,29.3,29.3,185200.0,26.6854,26.6945,26.6128,26.6128,185200.0
2012-03-01 15:10:00,29.3,29.32,29.23,29.23,247200.0,26.6128,26.6309,26.5492,26.5492,247200.0
2012-03-01 15:20:00,29.21,29.28,29.19,29.25,306000.0,26.531,26.5946,26.5129,26.5674,306000.0
2012-03-01 15:30:00,29.25,29.28,29.15,29.18,460800.0,26.5674,26.5946,26.4765,26.5038,460800.0
2012-03-01 15:40:00,29.18,29.24,29.17,29.23,416400.0,26.5038,26.5583,26.4947,26.5492,416400.0
2012-03-01 15:50:00,29.23,29.3,29.23,29.28,866400.0,26.5492,26.6128,26.5492,26.5946,866400.0
2012-03-02 09:30:00,29.35,29.35,29.0,29.05,661200.0,26.6582,26.6582,26.3403,26.3857,661200.0
2012-03-02 09:40:00,29.05,29.05,28.95,28.99,446800.0,26.3857,26.3857,26.2949,26.3312,446800.0
2012-03-02 09:50:00,28.99,29.03,28.92,28.93,380800.0,26.3312,26.3675,26.2676,26.2767,380800.0
2012-03-02 10:00:00,28.93,28.96,28.9,28.93,514400.0,26.2767,26.304,26.2495,26.2767,514400.0
2012-03-02 10:10:00,28.94,29.06,28.94,29.01,337600.0,26.2858,26.3948,26.2858,26.3494,337600.0
2012-03-02 10:20:00,29.01,29.02,28.93,29.02,245200.0,26.3494,26.3585,26.2767,26.3585,245200.0
2012-03-02 10:30:00,29.02,29.05,29.0,29.0,243200.0,26.3585,26.3857,26.3403,26.3403,243200.0
2012-03-02 10:40:00,29.01,29.06,29.0,29.04,219200.0,26.3494,26.3948,26.3403,26.3766,219200.0
2012-03-02 10:50:00,29.04,29.07,29.01,29.01,219600.0,26.3766,26.4039,26.3494,26.3494,219600.0
2012-03-02 11:00:00,29.02,29.03,28.99,29.03,205600.0,26.3585,26.3675,26.3312,26.3675,205600.0
2012-03-02 11:10:00,29.03,29.07,29.02,29.06,234400.0,26.3675,26.4039,26.3585,26.3948,234400.0
2012-03-02 11:20:00,29.06,29.06,29.01,29.05,343600.0,26.3948,26.3948,26.3494,26.3857,343600.0
2012-03-02 11:30:00,29.05,29.08,29.05,29.06,231600.0,26.3857,26.413,26.3857,26.3948,231600.0
2012-03-02 11:40:00,29.06,29.06,29.01,29.06,210000.0,26.3948,26.3948,26.3494,26.3948,210000.0
2012-03-02 11:50:00,29.06,29.06,29.02,29.04,367200.0,26.3948,26.3948,26.3585,26.3766,367200.0
2012-03-02 12:00:00,29.03,29.04,29.01,29.04,171600.0,26.3675,26.3766,26.3494,26.3766,171600.0
2012-03-02 12:10:00,29.04,29.05,29.0,29.02,296800.0,26.3766,26.3857,26.3403,26.3585,296800.0
2012-03-02 12:20:00,29.03,29.03,29.0,29.02,329600.0,26.3675,26.3675,26.3403,26.3585,329600.0
2012-03-02 12:30:00,29.02,29.03,29.0,29.0,118800.0,26.3585,26.3675,26.3403,26.3403,118800.0
2012-03-02 12:40:00,29.0,29.02,28.99,29.01,422400.0,26.3403,26.3585,26.3312,26.3494,422400.0
2012-03-02 12:50:00,29.02,29.03,29.0,29.0,137600.0,26.3585,26.3675,26.3403,26.3403,137600.0
2012-03-02 13:00:00,29.02,29.04,29.0,29.01,372000.0,26.3585,26.3766,26.3403,26.3494,372000.0
2012-03-02 13:10:00,29.02,29.02,28.98,28.98,143600.0,26.3585,26.3585,26.3221,26.3221,143600.0
2012-03-02 13:20:00,28.98,28.98,28.93,28.96,176400.0,26.3221,26.3221,26.2767,26.304,176400.0
2012-03-02 13:30:00,28.95,28.96,28.95,28.96,206800.0,26.2949,26.304,26.2949,26.304,206800.0
2012-03-02 13:40:00,28.97,28.98,28.95,28.97,497200.0,26.313,26.3221,26.2949,26.313,497200.0
2012-03-02 13:50:00,28.97,29.0,28.97,28.99,261600.0,26.313,26.3403,26.313,26.3312,261600.0
2012-03-02 14:00:00,28.98,29.02,28.98,29.01,477200.0,26.3221,26.3585,26.3221,26.3494,477200.0
2012-03-02 14:10:00,29.01,29.02,28.99,28.99,229200.0,26.3494,26.3585,26.3312,26.3312,229200.0
2012-03-02 14:20:00,28.99,29.0,28.97,28.97,138000.0,26.3312,26.3403,26.313,26.313,138000.0
2012-03-02 14:30:00,28.97,28.99,28.96,28.99,162400.0,26.313,26.3312,26.304,26.3312,162400.0
2012-03-02 14:40:00,28.98,29.01,28.97,29.01,107200.0,26.3221,26.3494,26.313,26.3494,107200.0
2012-03-02 14:50:00,29.01,29.02,29.0,29.0,159200.0,26.3494,26.3585,26.3403,26.3403,159200.0
2012-03-02 15:00:00,29.0,29.04,29.0,29.04,184400.0,26.3403,26.3766,26.3403,26.3766,184400.0
2012-03-02 15:10:00,29.04,29.08,29.04,29.06,277200.0,26.3766,26.413,26.3766,26.3948,277200.0
2012-03-02 15:20:00,29.06,29.07,29.03,29.07,190800.0,26.3948,26.4039,26.3675,26.4039,190800.0
2012-03-02 15:30:00,29.07,29.09,29.02,29.03,530000.0,26.4039,26.422,26.3585,26.3675,530000.0
2012-03-02 15:40:00,29.04,29.06,29.01,29.05,365600.0,26.3766,26.3948,26.3494,26.3857,365600.0
2012-03-02 15:50:00,29.05,29.06,29.03,29.04,827600.0,26.3857,26.3948,26.3675,26.3766,827600.0
2012-03-05 09:30:00,29.04,29.13,28.98,29.04,434000.0,26.3766,26.4584,26.3221,26.3766,434000.0
2012-03-05 09:40:00,29.03,29.07,29.0,29.06,358400.0,26.3675,26.4039,26.3403,26.3948,358400.0
2012-03-05 09:50:00,29.06,29.09,29.04,29.09,244000.0,26.3948,26.422,26.3766,26.422,244000.0
2012-03-05 10:00:00,29.09,29.19,29.09,29.19,572000.0,26.422,26.5129,26.422,26.5129,572000.0
2012-03-05 10:10:00,29.19,29.21,29.14,29.16,262800.0,26.5129,26.531,26.4675,26.4856,262800.0
2012-03-05 10:20:00,29.15,29.17,29.1,29.11,223200.0,26.4765,26.4947,26.4311,26.4402,223200.0
2012-03-05 10:30:00,29.11,29.13,29.08,29.09,340400.0,26.4402,26.4584,26.413,26.422,340400.0
2012-03-05 10:40:00,29.1,29.11,29.06,29.1,211600.0,26.4311,26.4402,26.3948,26.4311,211600.0
2012-03-05 10:50:00,29.1,29.11,29.06,29.07,144000.0,26.4311,26.4402,26.3948,26.4039,144000.0
2012-03-05 11:00:00,29.07,29.13,29.05,29.11,170800.0,26.4039,26.4584,26.3857,26.4402,170800.0
2012-03-05 11:10:00,29.11,29.11,29.02,29.03,294400.0,26.4402,26.4402,26.3585,26.3675,294400.0
2012-03-05 11:20:00,29.04,29.07,29.03,29.04,189600.0,26.3766,26.4039,26.3675,26.3766,189600.0
2012-03-05 11:30:00,29.04,29.05,29.01,29.05,312400.0,26.3766,26.3857,26.3494,26.3857,312400.0
2012-03-05 11:40:00,29.05,29.13,29.05,29.13,173200.0,26.3857,26.4584,26.3857,26.4584,173200.0
2012-03-05 11:50:00,29.13,29.13,29.09,29.11,74800.0,26.4584,26.4584,26.422,26.4402,74800.0
2012-03-05 12:00:00,29.11,29.16,29.11,29.16,120400.0,26.4402,26.4856,26.4402,26.4856,120400.0
2012-03-05 12:10:00,29.16,29.16,29.09,29.1,106400.0,26.4856,26.4856,26.422,26.4311,106400.0
2012-03-05 12:20:00,29.1,29.1,29.05,29.06,144400.0,26.4311,26.4311,26.3857,26.3948,144400.0
2012-03-05 12:30:00,29.06,29.07,29.05,29.05,102800.0,26.3948,26.4039,26.3857,26.3857,102800.0
2012-03-05 12:40:00,29.05,29.07,29.05,29.06,88400.0,26.3857,26.4039,26.3857,26.3948,88400.0
2012-03-05 12:50:00,29.06,29.07,29.04,29.04,102400.0,26.3948,26.4039,26.3766,26.3766,102400.0
2012-03-05 13:00:00,29.04,29.06,29.02,29.04,200800.0,26.3766,26.3948,26.3585,26.3766,200800.0
2012-03-05 13:10:00,29.03,29.07,29.03,29.05,117200.0,26.3675,26.4039,26.3675,26.3857,117200.0
2012-03-05 13:20:00,29.05,29.06,29.02,29.06,102800.0,26.3857,26.3948,26.3585,26.3948,102800.0
2012-03-05 13:30:00,29.06,29.07,29.02,29.03,174000.0,26.3948,26.4039,26.3585,26.3675,174000.0
2012-03-05 13:40:00,29.03,29.07,29.03,29.06,78800.0,26.3675,26.4039,26.3675,26.3948,78800.0
2012-03-05 13:50:00,29.06,29.06,29.03,29.04,118000.0,26.3948,26.3948,26.3675,26.3766,118000.0
2012-03-05 14:00:00,29.04,29.04,29.01,29.02,125200.0,26.3766,26.3766,26.3494,26.3585,125200.0
2012-03-05 14:10:00,29.01,29.04,29.0,29.03,128000.0,26.3494,26.3766,26.3403,26.3675,128000.0
2012-03-05 14:20:00,29.04,29.05,29.02,29.03,135200.0,26.3766,26.3857,26.3585,26.3675,135200.0
2012-03-05 14:30:00,29.03,29.04,29.0,29.04,296400.0,26.3675,26.3766,26.3403,26.3766,296400.0
2012-03-05 14:40:00,29.04,29.06,29.03,29.05,172000.0,26.3766,26.3948,26.3675,26.3857,172000.0
2012-03-05 14:50:00,29.05,29.09,29.05,29.08,124400.0,26.3857,26.422,26.3857,26.413,124400.0
2012-03-05 15:00:00,29.08,29.15,29.08,29.15,205600.0,26.413,26.4765,26.413,26.4765,205600.0
2012-03-05 15:10:00,29.14,29.2,29.14,29.2,254800.0,26.4675,26.522,26.4675,26.522,254800.0
2012-03-05 15:20:00,29.2,29.21,29.14,29.16,308800.0,26.522,26.531,26.4675,26.4856,308800.0
2012-03-05 15:30:00,29.15,29.16,29.1,29.12,272000.0,26.4765,26.4856,26.4311,26.4493,272000.0
2012-03-05 15:40:00,29.12,29.13,29.06,29.07,460000.0,26.4493,26.4584,26.3948,26.4039,460000.0
2012-03-05 15:50:00,29.06,29.1,29.04,29.06,1022800.0,26.3948,26.4311,26.3766,26.3948,1022800.0
2012-03-06 09:30:00,28.81,28.88,28.49,28.51,1066000.0,26.1677,26.2313,25.8771,25.8952,1066000.0
2012-03-06 09:40:00,28.5,28.58,28.46,28.47,451200.0,25.8862,25.9588,25.8498,25.8589,451200.0
2012-03-06 09:50:00,28.47,28.49,28.43,28.46,405200.0,25.8589,25.8771,25.8226,25.8498,405200.0
2012-03-06 10:00:00,28.45,28.5,28.44,28.46,347200.0,25.8407,25.8862,25.8317,25.8498,347200.0
2012-03-06 10:10:00,28.46,28.47,28.39,28.39,367600.0,25.8498,25.8589,25.7862,25.7862,367600.0
2012-03-06 10:20:00,28.39,28.47,28.39,28.42,276000.0,25.7862,25.8589,25.7862,25.8135,276000.0
2012-03-06 10:30:00,28.42,28.51,28.41,28.49,249600.0,25.8135,25.8952,25.8044,25.8771,249600.0
2012-03-06 10:40:00,28.49,28.56,28.45,28.49,278800.0,25.8771,25.9407,25.8407,25.8771,278800.0
2012-03-06 10:50:00,28.49,28.52,28.47,28.49,199600.0,25.8771,25.9043,25.8589,25.8771,199600.0
2012-03-06 11:00:00,28.49,28.55,28.49,28.54,218800.0,25.8771,25.9316,25.8771,25.9225,218800.0
2012-03-06 11:10:00,28.54,28.6,28.54,28.59,255600.0,25.9225,25.977,25.9225,25.9679,255600.0
2012-03-06 11:20:00,28.59,28.61,28.57,28.61,283200.0,25.9679,25.9861,25.9497,25.9861,283200.0
2012-03-06 11:30:00,28.61,28.62,28.57,28.61,227200.0,25.9861,25.9951,25.9497,25.9861,227200.0
2012-03-06 11:40:00,28.61,28.66,28.61,28.64,220400.0,25.9861,26.0315,25.9861,26.0133,220400.0
2012-03-06 11:50:00,28.64,28.66,28.63,28.65,196000.0,26.0133,26.0315,26.0042,26.0224,196000.0
2012-03-06 12:00:00,28.65,28.66,28.61,28.61,119200.0,26.0224,26.0315,25.9861,25.9861,119200.0
2012-03-06 12:10:00,28.61,28.66,28.6,28.66,168800.0,25.9861,26.0315,25.977,26.0315,168800.0
2012-03-06 12:20:00,28.65,28.69,28.65,28.67,157200.0,26.0224,26.0587,26.0224,26.0406,157200.0
2012-03-06 12:30:00,28.67,28.74,28.67,28.72,178800.0,26.0406,26.1041,26.0406,26.086,178800.0
2012-03-06 12:40:00,28.72,28.8,28.72,28.8,254000.0,26.086,26.1586,26.086,26.1586,254000.0
2012-03-06 12:50:00,28.8,28.83,28.78,28.79,295600.0,26.1586,26.1859,26.1405,26.1496,295600.0
2012-03-06 13:00:00,28.78,28.79,28.75,28.76,229600.0,26.1405,26.1496,26.1132,26.1223,229600.0
2012-03-06 13:10:00,28.77,28.8,28.76,28.78,154800.0,26.1314,26.1586,26.1223,26.1405,154800.0
2012-03-06 13:20:00,28.78,28.8,28.76,28.79,206800.0,26.1405,26.1586,26.1223,26.1496,206800.0
2012-03-06 13:30:00,28.79,28.83,28.78,28.8,192800.0,26.1496,26.1859,26.1405,26.1586,192800.0
2012-03-06 13:40:00,28.8,28.81,28.77,28.8,175200.0,26.1586,26.1677,26.1314,26.1586,175200.0
2012-03-06 13:50:00,28.8,28.8,28.77,28.78,229200.0,26.1586,26.1586,26.1314,26.1405,229200.0
2012-03-06 14:00:00,28.78,28.78,28.75,28.76,178800.0,26.1405,26.1405,26.1132,26.1223,178800.0
2012-03-06 14:10:00,28.76,28.78,28.71,28.72,214400.0,26.1223,26.1405,26.0769,26.086,214400.0
2012-03-06 14:20:00,28.72,28.73,28.68,28.7,330800.0,26.086,26.0951,26.0496,26.0678,330800.0
2012-03-06 14:30:00,28.7,28.76,28.69,28.76,289200.0,26.0678,26.1223,26.0587,26.1223,289200.0
2012-03-06 14:40:00,28.76,28.77,28.73,28.74,177600.0,26.1223,26.1314,26.0951,26.1041,177600.0
2012-03-06 14:50:00,28.74,28.77,28.74,28.75,132400.0,26.1041,26.1314,26.1041,26.1132,132400.0
2012-03-06 15:00:00,28.75,28.8,28.75,28.78,320800.0,26.1132,26.1586,26.1132,26.1405,320800.0
2012-03-06 15:10:00,28.78,28.81,28.76,28.81,282400.0,26.1405,26.1677,26.1223,26.1677,282400.0
2012-03-06 15:20:00,28.81,28.81,28.76,28.76,246400.0,26.1677,26.1677,26.1223,26.1223,246400.0
2012-03-06 15:30:00,28.76,28.78,28.73,28.76,300400.0,26.1223,26.1405,26.0951,26.1223,300400.0
2012-03-06 15:40:00,28.77,28.8,28.74,28.79,703600.0,26.1314,26.1586,26.1041,26.1496,703600.0
2012-03-06 15:50:00,28.79,28.82,28.71,28.71,1411600.0,26.1496,26.1768,26.0769,26.0769,1411600.0
2012-03-07 09:30:00,28.93,29.03,28.81,28.92,826800.0,26.2767,26.3675,26.1677,26.2676,826800.0
2012-03-07 09:40:00,28.91,28.98,28.85,28.88,339200.0,26.2586,26.3221,26.2041,26.2313,339200.0
2012-03-07 09:50:00,28.88,28.88,28.78,28.8,382800.0,26.2313,26.2313,26.1405,26.1586,382800.0
2012-03-07 10:00:00,28.81,28.81,28.74,28.76,446400.0,26.1677,26.1677,26.1041,26.1223,446400.0
2012-03-07 10:10:00,28.77,28.9,28.77,28.81,397600.0,26.1314,26.2495,26.1314,26.1677,397600.0
2012-03-07 10:20:00,28.81,28.84,28.75,28.84,241200.0,26.1677,26.195,26.1132,26.195,241200.0
2012-03-07 10:30:00,28.84,28.89,28.81,28.85,222400.0,26.195,26.2404,26.1677,26.2041,222400.0
2012-03-07 10:40:00,28.85,28.85,28.77,28.78,241200.0,26.2041,26.2041,26.1314,26.1405,241200.0
2012-03-07 10:50:00,28.79,28.81,28.77,28.78,279600.0,26.1496,26.1677,26.1314,26.1405,279600.0
2012-03-07 11:00:00,28.78,28.8,28.76,28.78,330400.0,26.1405,26.1586,26.1223,26.1405,330400.0
2012-03-07 11:10:00,28.79,28.81,28.77,28.81,224800.0,26.1496,26.1677,26.1314,26.1677,224800.0
2012-03-07 11:20:00,28.8,28.82,28.78,28.79,207200.0,26.1586,26.1768,26.1405,26.1496,207200.0
2012-03-07 11:30:00,28.79,28.84,28.78,28.83,241200.0,26.1496,26.195,26.1405,26.1859,241200.0
2012-03-07 11:40:00,28.83,28.87,28.83,28.86,154800.0,26.1859,26.2222,26.1859,26.2131,154800.0
2012-03-07 11:50:00,28.86,28.87,28.83,28.84,161200.0,26.2131,26.2222,26.1859,26.195,161200.0
2012-03-07 12:00:00,28.85,28.86,28.82,28.82,240400.0,26.2041,26.2131,26.1768,26.1768,240400.0
2012-03-07 12:10:00,28.82,28.84,28.78,28.79,143600.0,26.1768,26.195,26.1405,26.1496,143600.0
2012-03-07 12:20:00,28.8,28.8,28.77,28.8,142800.0,26.1586,26.1586,26.1314,26.1586,142800.0
2012-03-07 12:30:00,28.8,28.82,28.77,28.77,308800.0,26.1586,26.1768,26.1314,26.1314,308800.0
2012-03-07 12:40:00,28.77,28.8,28.77,28.79,161200.0,26.1314,26.1586,26.1314,26.1496,161200.0
2012-03-07 12:50:00,28.79,28.8,28.77,28.79,175200.0,26.1496,26.1586,26.1314,26.1496,175200.0
2012-03-07 13:00:00,28.79,28.83,28.78,28.82,439600.0,26.1496,26.1859,26.1405,26.1768,439600.0
2012-03-07 13:10:00,28.82,28.88,28.82,28.88,221600.0,26.1768,26.2313,26.1768,26.2313,221600.0
2012-03-07 13:20:00,28.88,28.9,28.88,28.89,123600.0,26.2313,26.2495,26.2313,26.2404,123600.0
2012-03-07 13:30:00,28.89,28.91,28.88,28.9,119200.0,26.2404,26.2586,26.2313,26.2495,119200.0
2012-03-07 13:40:00,28.9,28.91,28.87,28.87,164800.0,26.2495,26.2586,26.2222,26.2222,164800.0
2012-03-07 13:50:00,28.87,28.93,28.87,28.92,145600.0,26.2222,26.2767,26.2222,26.2676,145600.0
2012-03-07 14:00:00,28.92,28.94,28.91,28.92,216400.0,26.2676,26.2858,26.2586,26.2676,216400.0
2012-03-07 14:10:00,28.92,28.93,28.9,28.92,162800.0,26.2676,26.2767,26.2495,26.2676,162800.0
2012-03-07 14:20:00,28.92,28.95,28.92,28.95,116400.0,26.2676,26.2949,26.2676,26.2949,116400.0
2012-03-07 14:30:00,28.95,28.96,28.9,28.91,200800.0,26.2949,26.304,26.2495,26.2586,200800.0
2012-03-07 14:40:00,28.9,28.91,28.88,28.9,202000.0,26.2495,26.2586,26.2313,26.2495,202000.0
2012-03-07 14:50:00,28.89,28.93,28.89,28.91,137200.0,26.2404,26.2767,26.2404,26.2586,137200.0
2012-03-07 15:00:00,28.91,28.92,28.84,28.85,242000.0,26.2586,26.2676,26.195,26.2041,242000.0
2012-03-07 15:10:00,28.85,28.9,28.84,28.9,161200.0,26.2041,26.2495,26.195,26.2495,161200.0
2012-03-07 15:20:00,28.9,28.92,28.89,28.91,193600.0,26.2495,26.2676,26.2404,26.2586,193600.0
2012-03-07 15:30:00,28.91,28.93,28.89,28.92,242800.0,26.2586,26.2767,26.2404,26.2676,242800.0
2012-03-07 15:40:00,28.92,28.97,28.92,28.93,297200.0,26.2676,26.313,26.2676,26.2767,297200.0
2012-03-07 15:50:00,28.93,28.93,28.89,28.91,511600.0,26.2767,26.2767,26.2404,26.2586,511600.0
2012-03-08 09:30:00,29.17,29.25,29.01,29.24,609200.0,26.4947,26.5674,26.3494,26.5583,609200.0
2012-03-08 09:40:00,29.24,29.3,29.17,29.18,580000.0,26.5583,26.6128,26.4947,26.5038,580000.0
2012-03-08 09:50:00,29.17,29.3,29.15,29.29,292800.0,26.4947,26.6128,26.4765,26.6037,292800.0
2012-03-08 10:00:00,29.29,29.3,29.25,29.26,219600.0,26.6037,26.6128,26.5674,26.5765,219600.0
2012-03-08 10:10:00,29.27,29.3,29.26,29.28,215200.0,26.5855,26.6128,26.5765,26.5946,215200.0
2012-03-08 10:20:00,29.28,29.29,29.21,29.28,276400.0,26.5946,26.6037,26.531,26.5946,276400.0
2012-03-08 10:30:00,29.28,29.29,29.27,29.28,188400.0,26.5946,26.6037,26.5855,26.5946,188400.0
2012-03-08 10:40:00,29.28,29.3,29.24,29.27,227600.0,26.5946,26.6128,26.5583,26.5855,227600.0
2012-03-08 10:50:00,29.27,29.28,29.23,29.25,187600.0,26.5855,26.5946,26.5492,26.5674,187600.0
2012-03-08 11:00:00,29.25,29.26,29.24,29.24,149600.0,26.5674,26.5765,26.5583,26.5583,149600.0
2012-03-08 11:10:00,29.24,29.3,29.24,29.28,146000.0,26.5583,26.6128,26.5583,26.5946,146000.0
2012-03-08 11:20:00,29.28,29.29,29.27,29.29,167600.0,26.5946,26.6037,26.5855,26.6037,167600.0
2012-03-08 11:30:00,29.29,29.34,29.28,29.31,230000.0,26.6037,26.6491,26.5946,26.6219,230000.0
2012-03-08 11:40:00,29.3,29.34,29.28,29.33,216800.0,26.6128,26.6491,26.5946,26.64,216800.0
2012-03-08 11:50:00,29.33,29.35,29.29,29.3,280000.0,26.64,26.6582,26.6037,26.6128,280000.0
2012-03-08 12:00:00,29.3,29.38,29.3,29.36,132000.0,26.6128,26.6854,26.6128,26.6673,132000.0
2012-03-08 12:10:00,29.36,29.37,29.34,29.35,69600.0,26.6673,26.6764,26.6491,26.6582,69600.0
2012-03-08 12:20:00,29.35,29.38,29.34,29.38,80800.0,26.6582,26.6854,26.6491,26.6854,80800.0
2012-03-08 12:30:00,29.37,29.38,29.36,29.36,98400.0,26.6764,26.6854,26.6673,26.6673,98400.0
2012-03-08 12:40:00,29.36,29.38,29.35,29.37,90000.0,26.6673,26.6854,26.6582,26.6764,90000.0
2012-03-08 12:50:00,29.37,29.38,29.37,29.37,73600.0,26.6764,26.6854,26.6764,26.6764,73600.0
2012-03-08 13:00:00,29.37,29.38,29.37,29.38,73200.0,26.6764,26.6854,26.6764,26.6854,73200.0
2012-03-08 13:10:00,29.37,29.4,29.37,29.4,116000.0,26.6764,26.7036,26.6764,26.7036,116000.0
2012-03-08 13:20:00,29.4,29.4,29.37,29.38,121600.0,26.7036,26.7036,26.6764,26.6854,121600.0
2012-03-08 13:30:00,29.38,29.41,29.37,29.41,296000.0,26.6854,26.7127,26.6764,26.7127,296000.0
2012-03-08 13:40:00,29.41,29.43,29.41,29.43,148400.0,26.7127,26.7309,26.7127,26.7309,148400.0
2012-03-08 13:50:00,29.43,29.47,29.43,29.44,360000.0,26.7309,26.7672,26.7309,26.7399,360000.0
2012-03-08 14:00:00,29.43,29.44,29.4,29.43,135600.0,26.7309,26.7399,26.7036,26.7309,135600.0
2012-03-08 14:10:00,29.43,29.44,29.4,29.41,204800.0,26.7309,26.7399,26.7036,26.7127,204800.0
2012-03-08 14:20:00,29.42,29.43,29.4,29.43,136800.0,26.7218,26.7309,26.7036,26.7309,136800.0
2012-03-08 14:30:00,29.42,29.44,29.39,29.39,147200.0,26.7218,26.7399,26.6945,26.6945,147200.0
2012-03-08 14:40:00,29.39,29.44,29.39,29.43,169200.0,26.6945,26.7399,26.6945,26.7309,169200.0
2012-03-08 14:50:00,29.44,29.47,29.44,29.46,202400.0,26.7399,26.7672,26.7399,26.7581,202400.0
2012-03-08 15:00:00,29.46,29.49,29.45,29.48,195200.0,26.7581,26.7854,26.749,26.7763,195200.0
2012-03-08 15:10:00,29.49,29.53,29.48,29.52,269600.0,26.7854,26.8217,26.7763,26.8126,269600.0
2012-03-08 15:20:00,29.52,29.55,29.52,29.52,230400.0,26.8126,26.8399,26.8126,26.8126,230400.0
2012-03-08 15:30:00,29.52,29.53,29.5,29.5,327600.0,26.8126,26.8217,26.7944,26.7944,327600.0
2012-03-08 15:40:00,29.5,29.53,29.5,29.51,401200.0,26.7944,26.8217,26.7944,26.8035,401200.0
2012-03-08 15:50:00,29.51,29.51,29.46,29.48,828800.0,26.8035,26.8035,26.7581,26.7763,828800.0
2012-03-09 09:30:00,29.55,29.6,29.45,29.45,345600.0,26.8399,26.8853,26.749,26.749,345600.0
2012-03-09 09:40:00,29.46,29.5,29.42,29.43,233200.0,26.7581,26.7944,26.7218,26.7309,233200.0
2012-03-09 09:50:00,29.43,29.44,29.3,29.31,208000.0,26.7309,26.7399,26.6128,26.6219,208000.0
2012-03-09 10:00:00,29.31,29.36,29.3,29.33,202000.0,26.6219,26.6673,26.6128,26.64,202000.0
2012-03-09 10:10:00,29.33,29.39,29.27,29.39,256400.0,26.64,26.6945,26.5855,26.6945,256400.0
2012-03-09 10:20:00,29.39,29.43,29.35,29.35,307600.0,26.6945,26.7309,26.6582,26.6582,307600.0
2012-03-09 10:30:00,29.36,29.37,29.3,29.33,181600.0,26.6673,26.6764,26.6128,26.64,181600.0
2012-03-09 10:40:00,29.33,29.38,29.32,29.36,175200.0,26.64,26.6854,26.6309,26.6673,175200.0
2012-03-09 10:50:00,29.36,29.38,29.35,29.36,92400.0,26.6673,26.6854,26.6582,26.6673,92400.0
2012-03-09 11:00:00,29.36,29.39,29.36,29.39,180000.0,26.6673,26.6945,26.6673,26.6945,180000.0
2012-03-09 11:10:00,29.39,29.43,29.39,29.39,200000.0,26.6945,26.7309,26.6945,26.6945,200000.0
2012-03-09 11:20:00,29.39,29.44,29.38,29.42,593200.0,26.6945,26.7399,26.6854,26.7218,593200.0
2012-03-09 11:30:00,29.42,29.5,29.41,29.5,283600.0,26.7218,26.7944,26.7127,26.7944,283600.0
2012-03-09 11:40:00,29.5,29.5,29.43,29.46,169200.0,26.7944,26.7944,26.7309,26.7581,169200.0
2012-03-09 11:50:00,29.46,29.49,29.44,29.45,102400.0,26.7581,26.7854,26.7399,26.749,102400.0
2012-03-09 12:00:00,29.45,29.45,29.4,29.42,120800.0,26.749,26.749,26.7036,26.7218,120800.0
2012-03-09 12:10:00,29.42,29.48,29.41,29.47,163200.0,26.7218,26.7763,26.7127,26.7672,163200.0
2012-03-09 12:20:00,29.46,29.47,29.41,29.43,166000.0,26.7581,26.7672,26.7127,26.7309,166000.0
2012-03-09 12:30:00,29.42,29.43,29.38,29.41,206800.0,26.7218,26.7309,26.6854,26.7127,206800.0
2012-03-09 12:40:00,29.4,29.42,29.4,29.41,208800.0,26.7036,26.7218,26.7036,26.7127,208800.0
2012-03-09 12:50:00,29.4,29.46,29.4,29.44,96400.0,26.7036,26.7581,26.7036,26.7399,96400.0
2012-03-09 13:00:00,29.43,29.45,29.43,29.44,64800.0,26.7309,26.749,26.7309,26.7399,64800.0
2012-03-09 13:10:00,29.44,29.44,29.42,29.42,63200.0,26.7399,26.7399,26.7218,26.7218,63200.0
2012-03-09 13:20:00,29.42,29.43,29.4,29.41,72800.0,26.7218,26.7309,26.7036,26.7127,72800.0
2012-03-09 13:30:00,29.4,29.42,29.4,29.41,154800.0,26.7036,26.7218,26.7036,26.7127,154800.0
2012-03-09 13:40:00,29.41,29.42,29.38,29.38,244400.0,26.7127,26.7218,26.6854,26.6854,244400.0
2012-03-09 13:50:00,29.38,29.38,29.34,29.37,266400.0,26.6854,26.6854,26.6491,26.6764,266400.0
2012-03-09 14:00:00,29.37,29.38,29.33,29.34,191600.0,26.6764,26.6854,26.64,26.6491,191600.0
2012-03-09 14:10:00,29.34,29.35,29.31,29.31,143600.0,26.6491,26.6582,26.6219,26.6219,143600.0
2012-03-09 14:20:00,29.31,29.34,29.3,29.34,115200.0,26.6219,26.6491,26.6128,26.6491,115200.0
2012-03-09 14:30:00,29.34,29.36,29.34,29.35,123200.0,26.6491,26.6673,26.6491,26.6582,123200.0
2012-03-09 14:40:00,29.35,29.36,29.31,29.31,162400.0,26.6582,26.6673,26.6219,26.6219,162400.0
2012-03-09 14:50:00,29.31,29.31,29.25,29.27,187200.0,26.6219,26.6219,26.5674,26.5855,187200.0
2012-03-09 15:00:00,29.26,29.33,29.26,29.31,181600.0,26.5765,26.64,26.5765,26.6219,181600.0
2012-03-09 15:10:00,29.31,29.31,29.28,29.3,121600.0,26.6219,26.6219,26.5946,26.6128,121600.0
2012-03-09 15:20:00,29.31,29.33,29.29,29.29,166000.0,26.6219,26.64,26.6037,26.6037,166000.0
2012-03-09 15:30:00,29.29,29.32,29.28,29.32,216000.0,26.6037,26.6309,26.5946,26.6309,216000.0
2012-03-09 15:40:00,29.32,29.43,29.29,29.3,278400.0,26.6309,26.7309,26.6037,26.6128,278400.0
2012-03-09 15:50:00,29.29,29.31,29.25,29.3,588400.0,26.6037,26.6219,26.5674,26.6128,588400.0
2012-03-12 09:30:00,29.25,29.28,29.23,29.28,430000.0,26.5674,26.5946,26.5492,26.5946,430000.0
2012-03-12 09:40:00,29.28,29.39,29.16,29.19,410800.0,26.5946,26.6945,26.4856,26.5129,410800.0
2012-03-12 09:50:00,29.19,29.21,29.13,29.17,305200.0,26.5129,26.531,26.4584,26.4947,305200.0
2012-03-12 10:00:00,29.17,29.17,29.13,29.13,172000.0,26.4947,26.4947,26.4584,26.4584,172000.0
2012-03-12 10:10:00,29.13,29.14,29.08,29.14,224800.0,26.4584,26.4675,26.413,26.4675,224800.0
2012-03-12 10:20:00,29.13,29.17,29.13,29.15,149600.0,26.4584,26.4947,26.4584,26.4765,149600.0
2012-03-12 10:30:00,29.15,29.15,29.09,29.1,263600.0,26.4765,26.4765,26.422,26.4311,263600.0
2012-03-12 10:40:00,29.11,29.12,29.1,29.11,209200.0,26.4402,26.4493,26.4311,26.4402,209200.0
2012-03-12 10:50:00,29.12,29.16,29.11,29.14,148000.0,26.4493,26.4856,26.4402,26.4675,148000.0
2012-03-12 11:00:00,29.14,29.16,29.1,29.11,222400.0,26.4675,26.4856,26.4311,26.4402,222400.0
2012-03-12 11:10:00,29.11,29.15,29.11,29.13,62800.0,26.4402,26.4765,26.4402,26.4584,62800.0
2012-03-12 11:20:00,29.13,29.13,29.1,29.11,92400.0,26.4584,26.4584,26.4311,26.4402,92400.0
2012-03-12 11:30:00,29.11,29.15,29.11,29.13,118000.0,26.4402,26.4765,26.4402,26.4584,118000.0
2012-03-12 11:40:00,29.13,29.13,29.09,29.09,83600.0,26.4584,26.4584,26.422,26.422,83600.0
2012-03-12 11:50:00,29.1,29.11,29.04,29.05,306800.0,26.4311,26.4402,26.3766,26.3857,306800.0
2012-03-12 12:00:00,29.05,29.11,29.05,29.09,100000.0,26.3857,26.4402,26.3857,26.422,100000.0
2012-03-12 12:10:00,29.09,29.14,29.09,29.13,88000.0,26.422,26.4675,26.422,26.4584,88000.0
2012-03-12 12:20:00,29.13,29.14,29.1,29.1,102000.0,26.4584,26.4675,26.4311,26.4311,102000.0
2012-03-12 12:30:00,29.1,29.11,29.09,29.11,90000.0,26.4311,26.4402,26.422,26.4402,90000.0
2012-03-12 12:40:00,29.1,29.15,29.1,29.14,45600.0,26.4311,26.4765,26.4311,26.4675,45600.0
2012-03-12 12:50:00,29.14,29.15,29.13,29.15,101200.0,26.4675,26.4765,26.4584,26.4765,101200.0
2012-03-12 13:00:00,29.15,29.16,29.15,29.15,46400.0,26.4765,26.4856,26.4765,26.4765,46400.0
2012-03-12 13:10:00,29.15,29.17,29.14,29.16,60400.0,26.4765,26.4947,26.4675,26.4856,60400.0
2012-03-12 13:20:00,29.16,29.16,29.14,29.16,42000.0,26.4856,26.4856,26.4675,26.4856,42000.0
2012-03-12 13:30:00,29.16,29.16,29.14,29.14,84400.0,26.4856,26.4856,26.4675,26.4675,84400.0
2012-03-12 13:40:00,29.15,29.16,29.14,29.15,72000.0,26.4765,26.4856,26.4675,26.4765,72000.0
2012-03-12 13:50:00,29.15,29.16,29.13,29.14,89600.0,26.4765,26.4856,26.4584,26.4675,89600.0
2012-03-12 14:00:00,29.14,29.14,29.11,29.11,86800.0,26.4675,26.4675,26.4402,26.4402,86800.0
2012-03-12 14:10:00,29.12,29.13,29.08,29.08,115600.0,26.4493,26.4584,26.413,26.413,115600.0
2012-03-12 14:20:00,29.08,29.08,29.03,29.03,182400.0,26.413,26.413,26.3675,26.3675,182400.0
2012-03-12 14:30:00,29.04,29.05,29.02,29.02,183200.0,26.3766,26.3857,26.3585,26.3585,183200.0
2012-03-12 14:40:00,29.02,29.06,29.02,29.04,160400.0,26.3585,26.3948,26.3585,26.3766,160400.0
2012-03-12 14:50:00,29.04,29.04,29.03,29.04,72000.0,26.3766,26.3766,26.3675,26.3766,72000.0
2012-03-12 15:00:00,29.04,29.09,29.04,29.08,208000.0,26.3766,26.422,26.3766,26.413,208000.0
2012-03-12 15:10:00,29.08,29.1,29.07,29.1,152800.0,26.413,26.4311,26.4039,26.4311,152800.0
2012-03-12 15:20:00,29.1,29.14,29.1,29.14,367600.0,26.4311,26.4675,26.4311,26.4675,367600.0
2012-03-12 15:30:00,29.14,29.16,29.13,29.14,221600.0,26.4675,26.4856,26.4584,26.4675,221600.0
2012-03-12 15:40:00,29.14,29.18,29.14,29.15,453200.0,26.4675,26.5038,26.4675,26.4765,453200.0
2012-03-12 15:50:00,29.15,29.16,29.13,29.14,620000.0,26.4765,26.4856,26.4584,26.4675,620000.0
2012-03-13 09:30:00,29.23,29.32,29.06,29.06,632800.0,26.5492,26.6309,26.3948,26.3948,632800.0
2012-03-13 09:40:00,29.08,29.15,28.92,28.99,582800.0,26.413,26.4765,26.2676,26.3312,582800.0
2012-03-13 09:50:00,28.98,29.06,28.96,29.05,230400.0,26.3221,26.3948,26.304,26.3857,230400.0
2012-03-13 10:00:00,29.05,29.05,28.97,28.98,270800.0,26.3857,26.3857,26.313,26.3221,270800.0
2012-03-13 10:10:00,28.98,29.05,28.98,29.05,154800.0,26.3221,26.3857,26.3221,26.3857,154800.0
2012-03-13 10:20:00,29.05,29.16,29.04,29.13,245200.0,26.3857,26.4856,26.3766,26.4584,245200.0
2012-03-13 10:30:00,29.14,29.19,29.12,29.17,342000.0,26.4675,26.5129,26.4493,26.4947,342000.0
2012-03-13 10:40:00,29.17,29.2,29.16,29.18,159600.0,26.4947,26.522,26.4856,26.5038,159600.0
2012-03-13 10:50:00,29.18,29.21,29.16,29.18,96400.0,26.5038,26.531,26.4856,26.5038,96400.0
2012-03-13 11:00:00,29.18,29.2,29.15,29.18,143600.0,26.5038,26.522,26.4765,26.5038,143600.0
2012-03-13 11:10:00,29.18,29.19,29.14,29.14,126800.0,26.5038,26.5129,26.4675,26.4675,126800.0
2012-03-13 11:20:00,29.14,29.16,29.1,29.13,466800.0,26.4675,26.4856,26.4311,26.4584,466800.0
2012-03-13 11:30:00,29.12,29.23,29.12,29.23,98000.0,26.4493,26.5492,26.4493,26.5492,98000.0
2012-03-13 11:40:00,29.23,29.28,29.23,29.28,233600.0,26.5492,26.5946,26.5492,26.5946,233600.0
2012-03-13 11:50:00,29.28,29.35,29.28,29.35,223600.0,26.5946,26.6582,26.5946,26.6582,223600.0
2012-03-13 12:00:00,29.35,29.35,29.31,29.33,133200.0,26.6582,26.6582,26.6219,26.64,133200.0
2012-03-13 12:10:00,29.34,29.34,29.25,29.26,152800.0,26.6491,26.6491,26.5674,26.5765,152800.0
2012-03-13 12:20:00,29.26,29.28,29.24,29.27,126000.0,26.5765,26.5946,26.5583,26.5855,126000.0
2012-03-13 12:30:00,29.27,29.28,29.26,29.28,253600.0,26.5855,26.5946,26.5765,26.5946,253600.0
2012-03-13 12:40:00,29.28,29.3,29.24,29.24,98800.0,26.5946,26.6128,26.5583,26.5583,98800.0
2012-03-13 12:50:00,29.24,29.25,29.19,29.2,118400.0,26.5583,26.5674,26.5129,26.522,118400.0
2012-03-13 13:00:00,29.19,29.2,29.17,29.19,142000.0,26.5129,26.522,26.4947,26.5129,142000.0
2012-03-13 13:10:00,29.19,29.21,29.17,29.21,84800.0,26.5129,26.531,26.4947,26.531,84800.0
2012-03-13 13:20:00,29.21,29.23,29.19,29.23,80400.0,26.531,26.5492,26.5129,26.5492,80400.0
2012-03-13 13:30:00,29.23,29.23,29.15,29.15,210800.0,26.5492,26.5492,26.4765,26.4765,210800.0
2012-03-13 13:40:00,29.15,29.16,29.13,29.13,142400.0,26.4765,26.4856,26.4584,26.4584,142400.0
2012-03-13 13:50:00,29.13,29.18,29.13,29.17,110400.0,26.4584,26.5038,26.4584,26.4947,110400.0
2012-03-13 14:00:00,29.17,29.18,29.16,29.18,195600.0,26.4947,26.5038,26.4856,26.5038,195600.0
2012-03-13 14:10:00,29.17,29.19,29.15,29.16,164400.0,26.4947,26.5129,26.4765,26.4856,164400.0
2012-03-13 14:20:00,29.15,29.17,29.07,29.07,181200.0,26.4765,26.4947,26.4039,26.4039,181200.0
2012-03-13 14:30:00,29.07,29.1,29.05,29.06,226800.0,26.4039,26.4311,26.3857,26.3948,226800.0
2012-03-13 14:40:00,29.06,29.07,29.03,29.03,254000.0,26.3948,26.4039,26.3675,26.3675,254000.0
2012-03-13 14:50:00,29.03,29.05,28.99,28.99,323600.0,26.3675,26.3857,26.3312,26.3312,323600.0
2012-03-13 15:00:00,29.0,29.1,28.99,29.09,403600.0,26.3403,26.4311,26.3312,26.422,403600.0
2012-03-13 15:10:00,29.09,29.15,29.09,29.13,554400.0,26.422,26.4765,26.422,26.4584,554400.0
2012-03-13 15:20:00,29.13,29.2,29.12,29.17,444800.0,26.4584,26.522,26.4493,26.4947,444800.0
2012-03-13 15:30:00,29.17,29.22,29.17,29.21,605200.0,26.4947,26.5401,26.4947,26.531,605200.0
2012-03-13 15:40:00,29.2,29.24,29.17,29.23,639600.0,26.522,26.5583,26.4947,26.5492,639600.0
2012-03-13 15:50:00,29.23,29.32,29.21,29.31,1554000.0,26.5492,26.6309,26.531,26.6219,1554000.0
2012-03-14 09:30:00,29.33,29.35,29.28,29.3,682000.0,26.64,26.6582,26.5946,26.6128,682000.0
2012-03-14 09:40:00,29.3,29.38,29.3,29.38,372400.0,26.6128,26.6854,26.6128,26.6854,372400.0
2012-03-14 09:50:00,29.37,29.43,29.36,29.39,556800.0,26.6764,26.7309,26.6673,26.6945,556800.0
2012-03-14 10:00:00,29.4,29.44,29.39,29.41,379600.0,26.7036,26.7399,26.6945,26.7127,379600.0
2012-03-14 10:10:00,29.41,29.46,29.36,29.46,258800.0,26.7127,26.7581,26.6673,26.7581,258800.0
2012-03-14 10:20:00,29.46,29.47,29.4,29.4,232800.0,26.7581,26.7672,26.7036,26.7036,232800.0
2012-03-14 10:30:00,29.4,29.41,29.33,29.35,240800.0,26.7036,26.7127,26.64,26.6582,240800.0
2012-03-14 10:40:00,29.34,29.4,29.33,29.37,113200.0,26.6491,26.7036,26.64,26.6764,113200.0
2012-03-14 10:50:00,29.37,29.38,29.27,29.28,204000.0,26.6764,26.6854,26.5855,26.5946,204000.0
2012-03-14 11:00:00,29.29,29.3,29.26,29.28,166400.0,26.6037,26.6128,26.5765,26.5946,166400.0
2012-03-14 11:10:00,29.27,29.31,29.27,29.27,134000.0,26.5855,26.6219,26.5855,26.5855,134000.0
2012-03-14 11:20:00,29.27,29.3,29.27,29.27,112400.0,26.5855,26.6128,26.5855,26.5855,112400.0
2012-03-14 11:30:00,29.27,29.29,29.26,29.27,106400.0,26.5855,26.6037,26.5765,26.5855,106400.0
2012-03-14 11:40:00,29.27,29.28,29.18,29.18,144400.0,26.5855,26.5946,26.5038,26.5038,144400.0
2012-03-14 11:50:00,29.18,29.2,29.18,29.18,126000.0,26.5038,26.522,26.5038,26.5038,126000.0
2012-03-14 12:00:00,29.18,29.23,29.18,29.2,141600.0,26.5038,26.5492,26.5038,26.522,141600.0
2012-03-14 12:10:00,29.2,29.21,29.15,29.16,257600.0,26.522,26.531,26.4765,26.4856,257600.0
2012-03-14 12:20:00,29.16,29.18,29.15,29.16,260800.0,26.4856,26.5038,26.4765,26.4856,260800.0
2012-03-14 12:30:00,29.16,29.22,29.16,29.21,194800.0,26.4856,26.5401,26.4856,26.531,194800.0
2012-03-14 12:40:00,29.19,29.21,29.17,29.18,140000.0,26.5129,26.531,26.4947,26.5038,140000.0
2012-03-14 12:50:00,29.18,29.19,29.16,29.18,191600.0,26.5038,26.5129,26.4856,26.5038,191600.0
2012-03-14 13:00:00,29.18,29.2,29.16,29.2,144800.0,26.5038,26.522,26.4856,26.522,144800.0
2012-03-14 13:10:00,29.2,29.23,29.17,29.21,139600.0,26.522,26.5492,26.4947,26.531,139600.0
2012-03-14 13:20:00,29.21,29.28,29.2,29.26,136400.0,26.531,26.5946,26.522,26.5765,136400.0
2012-03-14 13:30:00,29.26,29.26,29.22,29.24,121600.0,26.5765,26.5765,26.5401,26.5583,121600.0
2012-03-14 13:40:00,29.25,29.26,29.17,29.17,226800.0,26.5674,26.5765,26.4947,26.4947,226800.0
2012-03-14 13:50:00,29.17,29.22,29.17,29.19,214800.0,26.4947,26.5401,26.4947,26.5129,214800.0
2012-03-14 14:00:00,29.19,29.22,29.18,29.18,222800.0,26.5129,26.5401,26.5038,26.5038,222800.0
2012-03-14 14:10:00,29.18,29.18,29.16,29.18,189600.0,26.5038,26.5038,26.4856,26.5038,189600.0
2012-03-14 14:20:00,29.18,29.18,29.15,29.18,252400.0,26.5038,26.5038,26.4765,26.5038,252400.0
2012-03-14 14:30:00,29.18,29.23,29.17,29.21,188400.0,26.5038,26.5492,26.4947,26.531,188400.0
2012-03-14 14:40:00,29.21,29.25,29.21,29.24,220800.0,26.531,26.5674,26.531,26.5583,220800.0
2012-03-14 14:50:00,29.24,29.27,29.24,29.27,143600.0,26.5583,26.5855,26.5583,26.5855,143600.0
2012-03-14 15:00:00,29.26,29.26,29.2,29.21,237200.0,26.5765,26.5765,26.522,26.531,237200.0
2012-03-14 15:10:00,29.2,29.24,29.2,29.22,280800.0,26.522,26.5583,26.522,26.5401,280800.0
2012-03-14 15:20:00,29.22,29.24,29.17,29.18,382400.0,26.5401,26.5583,26.4947,26.5038,382400.0
2012-03-14 15:30:00,29.18,29.2,29.13,29.17,545200.0,26.5038,26.522,26.4584,26.4947,545200.0
2012-03-14 15:40:00,29.17,29.23,29.14,29.17,694400.0,26.4947,26.5492,26.4675,26.4947,694400.0
2012-03-14 15:50:00,29.16,29.23,29.12,29.18,1844800.0,26.4856,26.5492,26.4493,26.5038,1844800.0
2012-03-15 09:30:00,29.16,29.36,29.13,29.23,502400.0,26.4856,26.6673,26.4584,26.5492,502400.0
2012-03-15 09:40:00,29.21,29.23,29.13,29.14,179600.0,26.531,26.5492,26.4584,26.4675,179600.0
2012-03-15 09:50:00,29.14,29.18,29.08,29.08,214800.0,26.4675,26.5038,26.413,26.413,214800.0
2012-03-15 10:00:00,29.08,29.18,29.08,29.15,187200.0,26.413,26.5038,26.413,26.4765,187200.0
2012-03-15 10:10:00,29.15,29.23,29.15,29.23,249200.0,26.4765,26.5492,26.4765,26.5492,249200.0
2012-03-15 10:20:00,29.24,29.31,29.24,29.28,158800.0,26.5583,26.6219,26.5583,26.5946,158800.0
2012-03-15 10:30:00,29.28,29.28,29.22,29.24,204000.0,26.5946,26.5946,26.5401,26.5583,204000.0
2012-03-15 10:40:00,29.24,29.25,29.22,29.23,150800.0,26.5583,26.5674,26.5401,26.5492,150800.0
2012-03-15 10:50:00,29.24,29.25,29.21,29.25,144000.0,26.5583,26.5674,26.531,26.5674,144000.0
2012-03-15 11:00:00,29.25,29.26,29.19,29.19,156400.0,26.5674,26.5765,26.5129,26.5129,156400.0
2012-03-15 11:10:00,29.18,29.23,29.18,29.19,173200.0,26.5038,26.5492,26.5038,26.5129,173200.0
2012-03-15 11:20:00,29.2,29.23,29.18,29.21,164000.0,26.522,26.5492,26.5038,26.531,164000.0
2012-03-15 11:30:00,29.21,29.22,29.19,29.22,148800.0,26.531,26.5401,26.5129,26.5401,148800.0
2012-03-15 11:40:00,29.22,29.27,29.21,29.22,207600.0,26.5401,26.5855,26.531,26.5401,207600.0
2012-03-15 11:50:00,29.22,29.23,29.21,29.21,134000.0,26.5401,26.5492,26.531,26.531,134000.0
2012-03-15 12:00:00,29.21,29.21,29.18,29.2,205200.0,26.531,26.531,26.5038,26.522,205200.0
2012-03-15 12:10:00,29.2,29.21,29.18,29.21,185200.0,26.522,26.531,26.5038,26.531,185200.0
2012-03-15 12:20:00,29.21,29.27,29.21,29.26,358800.0,26.531,26.5855,26.531,26.5765,358800.0
2012-03-15 12:30:00,29.26,29.28,29.25,29.27,203600.0,26.5765,26.5946,26.5674,26.5855,203600.0
2012-03-15 12:40:00,29.27,29.32,29.27,29.32,250400.0,26.5855,26.6309,26.5855,26.6309,250400.0
2012-03-15 12:50:00,29.32,29.35,29.31,29.31,266400.0,26.6309,26.6582,26.6219,26.6219,266400.0
2012-03-15 13:00:00,29.32,29.34,29.31,29.32,320400.0,26.6309,26.6491,26.6219,26.6309,320400.0
2012-03-15 13:10:00,29.32,29.37,29.32,29.35,293600.0,26.6309,26.6764,26.6309,26.6582,293600.0
2012-03-15 13:20:00,29.35,29.36,29.32,29.33,152800.0,26.6582,26.6673,26.6309,26.64,152800.0
2012-03-15 13:30:00,29.33,29.35,29.32,29.34,333600.0,26.64,26.6582,26.6309,26.6491,333600.0
2012-03-15 13:40:00,29.35,29.35,29.31,29.32,198400.0,26.6582,26.6582,26.6219,26.6309,198400.0
2012-03-15 13:50:00,29.32,29.33,29.27,29.29,179600.0,26.6309,26.64,26.5855,26.6037,179600.0
2012-03-15 14:00:00,29.29,29.32,29.27,29.31,138000.0,26.6037,26.6309,26.5855,26.6219,138000.0
2012-03-15 14:10:00,29.31,29.31,29.26,29.28,150400.0,26.6219,26.6219,26.5765,26.5946,150400.0
2012-03-15 14:20:00,29.28,29.3,29.27,29.28,171600.0,26.5946,26.6128,26.5855,26.5946,171600.0
2012-03-15 14:30:00,29.28,29.3,29.27,29.28,346000.0,26.5946,26.6128,26.5855,26.5946,346000.0
2012-03-15 14:40:00,29.28,29.29,29.24,29.24,250800.0,26.5946,26.6037,26.5583,26.5583,250800.0
2012-03-15 14:50:00,29.25,29.29,29.25,29.28,223600.0,26.5674,26.6037,26.5674,26.5946,223600.0
2012-03-15 15:00:00,29.28,29.28,29.26,29.27,208800.0,26.5946,26.5946,26.5765,26.5855,208800.0
2012-03-15 15:10:00,29.27,29.28,29.25,29.26,158800.0,26.5855,26.5946,26.5674,26.5765,158800.0
2012-03-15 15:20:00,29.25,29.27,29.24,29.25,408800.0,26.5674,26.5855,26.5583,26.5674,408800.0
2012-03-15 15:30:00,29.25,29.28,29.24,29.25,319600.0,26.5674,26.5946,26.5583,26.5674,319600.0
2012-03-15 15:40:00,29.25,29.27,29.24,29.25,434000.0,26.5674,26.5855,26.5583,26.5674,434000.0
2012-03-15 15:50:00,29.25,29.25,29.22,29.24,1921600.0,26.5674,26.5674,26.5401,26.5583,1921600.0
2012-03-16 09:30:00,29.36,29.38,29.24,29.31,3490000.0,26.6673,26.6854,26.5583,26.6219,3490000.0
2012-03-16 09:40:00,29.3,29.35,29.26,29.27,256000.0,26.6128,26.6582,26.5765,26.5855,256000.0
2012-03-16 09:50:00,29.26,29.31,29.25,29.3,348800.0,26.5765,26.6219,26.5674,26.6128,348800.0
2012-03-16 10:00:00,29.31,29.31,29.25,29.25,283600.0,26.6219,26.6219,26.5674,26.5674,283600.0
2012-03-16 10:10:00,29.25,29.25,29.22,29.22,206800.0,26.5674,26.5674,26.5401,26.5401,206800.0
2012-03-16 10:20:00,29.22,29.26,29.22,29.25,186000.0,26.5401,26.5765,26.5401,26.5674,186000.0
2012-03-16 10:30:00,29.26,29.26,29.22,29.23,104400.0,26.5765,26.5765,26.5401,26.5492,104400.0
2012-03-16 10:40:00,29.24,29.27,29.24,29.24,141200.0,26.5583,26.5855,26.5583,26.5583,141200.0
2012-03-16 10:50:00,29.24,29.24,29.23,29.23,90400.0,26.5583,26.5583,26.5492,26.5492,90400.0
2012-03-16 11:00:00,29.23,29.24,29.21,29.22,125600.0,26.5492,26.5583,26.531,26.5401,125600.0
2012-03-16 11:10:00,29.23,29.25,29.22,29.24,100800.0,26.5492,26.5674,26.5401,26.5583,100800.0
2012-03-16 11:20:00,29.24,29.27,29.22,29.23,153600.0,26.5583,26.5855,26.5401,26.5492,153600.0
2012-03-16 11:30:00,29.23,29.23,29.18,29.2,149200.0,26.5492,26.5492,26.5038,26.522,149200.0
2012-03-16 11:40:00,29.21,29.23,29.18,29.18,85200.0,26.531,26.5492,26.5038,26.5038,85200.0
2012-03-16 11:50:00,29.18,29.18,29.13,29.14,130800.0,26.5038,26.5038,26.4584,26.4675,130800.0
2012-03-16 12:00:00,29.14,29.15,29.11,29.15,127200.0,26.4675,26.4765,26.4402,26.4765,127200.0
2012-03-16 12:10:00,29.15,29.17,29.11,29.11,86800.0,26.4765,26.4947,26.4402,26.4402,86800.0
2012-03-16 12:20:00,29.11,29.17,29.11,29.14,126000.0,26.4402,26.4947,26.4402,26.4675,126000.0
2012-03-16 12:30:00,29.15,29.17,29.13,29.13,91200.0,26.4765,26.4947,26.4584,26.4584,91200.0
2012-03-16 12:40:00,29.13,29.15,29.13,29.14,98800.0,26.4584,26.4765,26.4584,26.4675,98800.0
2012-03-16 12:50:00,29.13,29.13,29.07,29.07,160400.0,26.4584,26.4584,26.4039,26.4039,160400.0
2012-03-16 13:00:00,29.07,29.13,29.07,29.12,141200.0,26.4039,26.4584,26.4039,26.4493,141200.0
2012-03-16 13:10:00,29.12,29.16,29.11,29.16,118000.0,26.4493,26.4856,26.4402,26.4856,118000.0
2012-03-16 13:20:00,29.16,29.18,29.16,29.17,93200.0,26.4856,26.5038,26.4856,26.4947,93200.0
2012-03-16 13:30:00,29.17,29.19,29.17,29.17,92000.0,26.4947,26.5129,26.4947,26.4947,92000.0
2012-03-16 13:40:00,29.18,29.19,29.17,29.19,97600.0,26.5038,26.5129,26.4947,26.5129,97600.0
2012-03-16 13:50:00,29.19,29.25,29.19,29.25,224400.0,26.5129,26.5674,26.5129,26.5674,224400.0
2012-03-16 14:00:00,29.25,29.25,29.23,29.24,180400.0,26.5674,26.5674,26.5492,26.5583,180400.0
2012-03-16 14:10:00,29.24,29.24,29.21,29.21,108800.0,26.5583,26.5583,26.531,26.531,108800.0
2012-03-16 14:20:00,29.21,29.21,29.17,29.17,155600.0,26.531,26.531,26.4947,26.4947,155600.0
2012-03-16 14:30:00,29.17,29.18,29.16,29.17,112400.0,26.4947,26.5038,26.4856,26.4947,112400.0
2012-03-16 14:40:00,29.17,29.21,29.17,29.21,168000.0,26.4947,26.531,26.4947,26.531,168000.0
2012-03-16 14:50:00,29.21,29.22,29.2,29.2,178800.0,26.531,26.5401,26.522,26.522,178800.0
2012-03-16 15:00:00,29.19,29.22,29.17,29.17,160000.0,26.5129,26.5401,26.4947,26.4947,160000.0
2012-03-16 15:10:00,29.17,29.18,29.14,29.15,140000.0,26.4947,26.5038,26.4675,26.4765,140000.0
2012-03-16 15:20:00,29.15,29.18,29.15,29.17,152800.0,26.4765,26.5038,26.4765,26.4947,152800.0
2012-03-16 15:30:00,29.17,29.2,29.16,29.19,241600.0,26.4947,26.522,26.4856,26.5129,241600.0
2012-03-16 15:40:00,29.18,29.21,29.17,29.18,316400.0,26.5038,26.531,26.4947,26.5038,316400.0
2012-03-16 15:50:00,29.18,29.18,29.16,29.18,530800.0,26.5038,26.5038,26.4856,26.5038,530800.0
2012-03-19 09:30:00,29.11,29.24,29.04,29.22,479200.0,26.4402,26.5583,26.3766,26.5401,479200.0
2012-03-19 09:40:00,29.21,29.22,29.11,29.18,214000.0,26.531,26.5401,26.4402,26.5038,214000.0
2012-03-19 09:50:00,29.19,29.25,29.15,29.25,228000.0,26.5129,26.5674,26.4765,26.5674,228000.0
2012-03-19 10:00:00,29.25,29.3,29.19,29.22,307600.0,26.5674,26.6128,26.5129,26.5401,307600.0
2012-03-19 10:10:00,29.22,29.3,29.19,29.26,372000.0,26.5401,26.6128,26.5129,26.5765,372000.0
2012-03-19 10:20:00,29.25,29.27,29.23,29.25,170400.0,26.5674,26.5855,26.5492,26.5674,170400.0
2012-03-19 10:30:00,29.25,29.27,29.24,29.27,241600.0,26.5674,26.5855,26.5583,26.5855,241600.0
2012-03-19 10:40:00,29.27,29.28,29.22,29.22,139600.0,26.5855,26.5946,26.5401,26.5401,139600.0
2012-03-19 10:50:00,29.22,29.26,29.21,29.26,134400.0,26.5401,26.5765,26.531,26.5765,134400.0
2012-03-19 11:00:00,29.25,29.33,29.23,29.27,294400.0,26.5674,26.64,26.5492,26.5855,294400.0
2012-03-19 11:10:00,29.27,29.28,29.24,29.24,206000.0,26.5855,26.5946,26.5583,26.5583,206000.0
2012-03-19 11:20:00,29.24,29.27,29.23,29.27,152000.0,26.5583,26.5855,26.5492,26.5855,152000.0
2012-03-19 11:30:00,29.27,29.31,29.27,29.31,99200.0,26.5855,26.6219,26.5855,26.6219,99200.0
2012-03-19 11:40:00,29.31,29.36,29.29,29.34,193600.0,26.6219,26.6673,26.6037,26.6491,193600.0
2012-03-19 11:50:00,29.34,29.42,29.32,29.41,417200.0,26.6491,26.7218,26.6309,26.7127,417200.0
2012-03-19 12:00:00,29.41,29.46,29.4,29.43,858400.0,26.7127,26.7581,26.7036,26.7309,858400.0
2012-03-19 12:10:00,29.44,29.44,29.38,29.4,299200.0,26.7399,26.7399,26.6854,26.7036,299200.0
2012-03-19 12:20:00,29.4,29.43,29.4,29.43,164400.0,26.7036,26.7309,26.7036,26.7309,164400.0
2012-03-19 12:30:00,29.43,29.5,29.42,29.49,469200.0,26.7309,26.7944,26.7218,26.7854,469200.0
2012-03-19 12:40:00,29.49,29.52,29.47,29.5,356400.0,26.7854,26.8126,26.7672,26.7944,356400.0
2012-03-19 12:50:00,29.5,29.53,29.47,29.51,294800.0,26.7944,26.8217,26.7672,26.8035,294800.0
2012-03-19 13:00:00,29.51,29.58,29.51,29.58,373600.0,26.8035,26.8671,26.8035,26.8671,373600.0
2012-03-19 13:10:00,29.58,29.73,29.58,29.66,891600.0,26.8671,27.0033,26.8671,26.9398,891600.0
2012-03-19 13:20:00,29.66,29.74,29.64,29.74,569200.0,26.9398,27.0124,26.9216,27.0124,569200.0
2012-03-19 13:30:00,29.74,29.81,29.73,29.8,745600.0,27.0124,27.076,27.0033,27.0669,745600.0
2012-03-19 13:40:00,29.8,29.93,29.79,29.86,1036800.0,27.0669,27.185,27.0578,27.1214,1036800.0
2012-03-19 13:50:00,29.86,29.87,29.8,29.81,386400.0,27.1214,27.1305,27.0669,27.076,386400.0
2012-03-19 14:00:00,29.81,29.81,29.75,29.77,296400.0,27.076,27.076,27.0215,27.0397,296400.0
2012-03-19 14:10:00,29.76,29.78,29.73,29.73,256800.0,27.0306,27.0488,27.0033,27.0033,256800.0
2012-03-19 14:20:00,29.73,29.8,29.73,29.77,213200.0,27.0033,27.0669,27.0033,27.0397,213200.0
2012-03-19 14:30:00,29.77,29.77,29.72,29.72,245200.0,27.0397,27.0397,26.9943,26.9943,245200.0
2012-03-19 14:40:00,29.72,29.76,29.71,29.75,193600.0,26.9943,27.0306,26.9852,27.0215,193600.0
2012-03-19 14:50:00,29.75,29.78,29.7,29.71,310800.0,27.0215,27.0488,26.9761,26.9852,310800.0
2012-03-19 15:00:00,29.72,29.72,29.67,29.72,421600.0,26.9943,26.9943,26.9488,26.9943,421600.0
2012-03-19 15:10:00,29.72,29.78,29.68,29.77,252000.0,26.9943,27.0488,26.9579,27.0397,252000.0
2012-03-19 15:20:00,29.77,29.79,29.77,29.79,307600.0,27.0397,27.0578,27.0397,27.0578,307600.0
2012-03-19 15:30:00,29.79,29.79,29.74,29.75,342800.0,27.0578,27.0578,27.0124,27.0215,342800.0
2012-03-19 15:40:00,29.75,29.75,29.7,29.72,455600.0,27.0215,27.0215,26.9761,26.9943,455600.0
2012-03-19 15:50:00,29.72,29.73,29.7,29.71,520000.0,26.9943,27.0033,26.9761,26.9852,520000.0
2012-03-20 09:30:00,29.54,29.65,29.5,29.5,557600.0,26.8308,26.9307,26.7944,26.7944,557600.0
2012-03-20 09:40:00,29.53,29.53,29.35,29.38,304000.0,26.8217,26.8217,26.6582,26.6854,304000.0
2012-03-20 09:50:00,29.38,29.4,29.31,29.31,330000.0,26.6854,26.7036,26.6219,26.6219,330000.0
2012-03-20 10:00:00,29.31,29.4,29.25,29.39,288800.0,26.6219,26.7036,26.5674,26.6945,288800.0
2012-03-20 10:10:00,29.38,29.39,29.28,29.33,144000.0,26.6854,26.6945,26.5946,26.64,144000.0
2012-03-20 10:20:00,29.33,29.34,29.23,29.25,291200.0,26.64,26.6491,26.5492,26.5674,291200.0
2012-03-20 10:30:00,29.25,29.29,29.24,29.26,166000.0,26.5674,26.6037,26.5583,26.5765,166000.0
2012-03-20 10:40:00,29.26,29.29,29.2,29.29,355600.0,26.5765,26.6037,26.522,26.6037,355600.0
2012-03-20 10:50:00,29.29,29.3,29.25,29.25,198000.0,26.6037,26.6128,26.5674,26.5674,198000.0
2012-03-20 11:00:00,29.25,29.27,29.21,29.22,188000.0,26.5674,26.5855,26.531,26.5401,188000.0
2012-03-20 11:10:00,29.22,29.23,29.15,29.17,205600.0,26.5401,26.5492,26.4765,26.4947,205600.0
2012-03-20 11:20:00,29.17,29.21,29.15,29.2,150800.0,26.4947,26.531,26.4765,26.522,150800.0
2012-03-20 11:30:00,29.2,29.21,29.18,29.18,103600.0,26.522,26.531,26.5038,26.5038,103600.0
2012-03-20 11:40:00,29.19,29.19,29.14,29.16,126000.0,26.5129,26.5129,26.4675,26.4856,126000.0
2012-03-20 11:50:00,29.16,29.17,29.13,29.15,178800.0,26.4856,26.4947,26.4584,26.4765,178800.0
2012-03-20 12:00:00,29.15,29.2,29.14,29.2,328800.0,26.4765,26.522,26.4675,26.522,328800.0
2012-03-20 12:10:00,29.2,29.23,29.19,29.21,190800.0,26.522,26.5492,26.5129,26.531,190800.0
2012-03-20 12:20:00,29.21,29.22,29.16,29.17,197600.0,26.531,26.5401,26.4856,26.4947,197600.0
2012-03-20 12:30:00,29.17,29.19,29.17,29.19,42400.0,26.4947,26.5129,26.4947,26.5129,42400.0
2012-03-20 12:40:00,29.19,29.21,29.17,29.17,148000.0,26.5129,26.531,26.4947,26.4947,148000.0
2012-03-20 12:50:00,29.17,29.2,29.17,29.2,40000.0,26.4947,26.522,26.4947,26.522,40000.0
2012-03-20 13:00:00,29.2,29.21,29.19,29.2,203200.0,26.522,26.531,26.5129,26.522,203200.0
2012-03-20 13:10:00,29.2,29.24,29.19,29.24,99200.0,26.522,26.5583,26.5129,26.5583,99200.0
2012-03-20 13:20:00,29.24,29.24,29.21,29.22,143600.0,26.5583,26.5583,26.531,26.5401,143600.0
2012-03-20 13:30:00,29.22,29.25,29.22,29.23,96000.0,26.5401,26.5674,26.5401,26.5492,96000.0
2012-03-20 13:40:00,29.23,29.23,29.18,29.18,139200.0,26.5492,26.5492,26.5038,26.5038,139200.0
2012-03-20 13:50:00,29.18,29.21,29.17,29.2,128000.0,26.5038,26.531,26.4947,26.522,128000.0
2012-03-20 14:00:00,29.2,29.21,29.19,29.19,133600.0,26.522,26.531,26.5129,26.5129,133600.0
2012-03-20 14:10:00,29.18,29.22,29.18,29.2,155600.0,26.5038,26.5401,26.5038,26.522,155600.0
2012-03-20 14:20:00,29.2,29.2,29.14,29.15,274400.0,26.522,26.522,26.4675,26.4765,274400.0
2012-03-20 14:30:00,29.16,29.17,29.11,29.13,246400.0,26.4856,26.4947,26.4402,26.4584,246400.0
2012-03-20 14:40:00,29.13,29.17,29.12,29.17,220000.0,26.4584,26.4947,26.4493,26.4947,220000.0
2012-03-20 14:50:00,29.17,29.2,29.17,29.2,230400.0,26.4947,26.522,26.4947,26.522,230400.0
2012-03-20 15:00:00,29.21,29.21,29.18,29.21,181600.0,26.531,26.531,26.5038,26.531,181600.0
2012-03-20 15:10:00,29.21,29.21,29.13,29.14,328400.0,26.531,26.531,26.4584,26.4675,328400.0
2012-03-20 15:20:00,29.14,29.18,29.12,29.13,487600.0,26.4675,26.5038,26.4493,26.4584,487600.0
2012-03-20 15:30:00,29.13,29.16,29.06,29.06,480000.0,26.4584,26.4856,26.3948,26.3948,480000.0
2012-03-20 15:40:00,29.06,29.1,29.0,29.09,837600.0,26.3948,26.4311,26.3403,26.422,837600.0
2012-03-20 15:50:00,29.1,29.14,29.09,29.12,615200.0,26.4311,26.4675,26.422,26.4493,615200.0
2012-03-21 09:30:00,29.27,29.35,29.25,29.35,461200.0,26.5855,26.6582,26.5674,26.6582,461200.0
2012-03-21 09:40:00,29.35,29.41,29.25,29.35,512400.0,26.6582,26.7127,26.5674,26.6582,512400.0
2012-03-21 09:50:00,29.35,29.36,29.26,29.3,414000.0,26.6582,26.6673,26.5765,26.6128,414000.0
2012-03-21 10:00:00,29.3,29.3,29.19,29.19,259600.0,26.6128,26.6128,26.5129,26.5129,259600.0
2012-03-21 10:10:00,29.19,29.27,29.17,29.24,257600.0,26.5129,26.5855,26.4947,26.5583,257600.0
2012-03-21 10:20:00,29.24,29.32,29.22,29.32,118400.0,26.5583,26.6309,26.5401,26.6309,118400.0
2012-03-21 10:30:00,29.33,29.35,29.27,29.3,166000.0,26.64,26.6582,26.5855,26.6128,166000.0
2012-03-21 10:40:00,29.3,29.3,29.27,29.28,112400.0,26.6128,26.6128,26.5855,26.5946,112400.0
2012-03-21 10:50:00,29.29,29.31,29.26,29.27,108800.0,26.6037,26.6219,26.5765,26.5855,108800.0
2012-03-21 11:00:00,29.26,29.27,29.23,29.26,74800.0,26.5765,26.5855,26.5492,26.5765,74800.0
2012-03-21 11:10:00,29.26,29.27,29.22,29.26,54000.0,26.5765,26.5855,26.5401,26.5765,54000.0
2012-03-21 11:20:00,29.27,29.31,29.26,29.3,137600.0,26.5855,26.6219,26.5765,26.6128,137600.0
2012-03-21 11:30:00,29.29,29.34,29.28,29.31,105200.0,26.6037,26.6491,26.5946,26.6219,105200.0
2012-03-21 11:40:00,29.31,29.31,29.27,29.27,113600.0,26.6219,26.6219,26.5855,26.5855,113600.0
2012-03-21 11:50:00,29.27,29.27,29.23,29.25,126000.0,26.5855,26.5855,26.5492,26.5674,126000.0
2012-03-21 12:00:00,29.25,29.3,29.25,29.3,301600.0,26.5674,26.6128,26.5674,26.6128,301600.0
2012-03-21 12:10:00,29.31,29.38,29.31,29.35,203200.0,26.6219,26.6854,26.6219,26.6582,203200.0
2012-03-21 12:20:00,29.35,29.36,29.34,29.34,145200.0,26.6582,26.6673,26.6491,26.6491,145200.0
2012-03-21 12:30:00,29.34,29.35,29.31,29.33,119200.0,26.6491,26.6582,26.6219,26.64,119200.0
2012-03-21 12:40:00,29.32,29.36,29.31,29.31,156800.0,26.6309,26.6673,26.6219,26.6219,156800.0
2012-03-21 12:50:00,29.31,29.33,29.28,29.33,118400.0,26.6219,26.64,26.5946,26.64,118400.0
2012-03-21 13:00:00,29.32,29.33,29.28,29.28,62800.0,26.6309,26.64,26.5946,26.5946,62800.0
2012-03-21 13:10:00,29.28,29.31,29.26,29.28,93200.0,26.5946,26.6219,26.5765,26.5946,93200.0
2012-03-21 13:20:00,29.28,29.28,29.24,29.25,100000.0,26.5946,26.5946,26.5583,26.5674,100000.0
2012-03-21 13:30:00,29.25,29.26,29.19,29.19,162800.0,26.5674,26.5765,26.5129,26.5129,162800.0
2012-03-21 13:40:00,29.19,29.22,29.17,29.18,231600.0,26.5129,26.5401,26.4947,26.5038,231600.0
2012-03-21 13:50:00,29.18,29.22,29.15,29.16,232400.0,26.5038,26.5401,26.4765,26.4856,232400.0
2012-03-21 14:00:00,29.16,29.23,29.15,29.21,293200.0,26.4856,26.5492,26.4765,26.531,293200.0
2012-03-21 14:10:00,29.21,29.28,29.19,29.27,247600.0,26.531,26.5946,26.5129,26.5855,247600.0
2012-03-21 14:20:00,29.27,29.3,29.27,29.27,218000.0,26.5855,26.6128,26.5855,26.5855,218000.0
2012-03-21 14:30:00,29.27,29.28,29.23,29.25,176000.0,26.5855,26.5946,26.5492,26.5674,176000.0
2012-03-21 14:40:00,29.24,29.25,29.23,29.25,99600.0,26.5583,26.5674,26.5492,26.5674,99600.0
2012-03-21 14:50:00,29.24,29.25,29.22,29.23,176800.0,26.5583,26.5674,26.5401,26.5492,176800.0
2012-03-21 15:00:00,29.22,29.27,29.22,29.26,225200.0,26.5401,26.5855,26.5401,26.5765,225200.0
2012-03-21 15:10:00,29.26,29.28,29.24,29.26,141600.0,26.5765,26.5946,26.5583,26.5765,141600.0
2012-03-21 15:20:00,29.26,29.27,29.23,29.23,145600.0,26.5765,26.5855,26.5492,26.5492,145600.0
2012-03-21 15:30:00,29.23,29.28,29.23,29.26,193200.0,26.5492,26.5946,26.5492,26.5765,193200.0
2012-03-21 15:40:00,29.27,29.28,29.23,29.25,278800.0,26.5855,26.5946,26.5492,26.5674,278800.0
2012-03-21 15:50:00,29.25,29.26,29.19,29.19,526800.0,26.5674,26.5765,26.5129,26.5129,526800.0
2012-03-22 09:30:00,29.03,29.24,29.0,29.19,593200.0,26.3675,26.5583,26.3403,26.5129,593200.0
2012-03-22 09:40:00,29.19,29.29,29.13,29.2,506800.0,26.5129,26.6037,26.4584,26.522,506800.0
2012-03-22 09:50:00,29.19,29.21,29.16,29.2,125600.0,26.5129,26.531,26.4856,26.522,125600.0
2012-03-22 10:00:00,29.19,29.28,29.18,29.23,164000.0,26.5129,26.5946,26.5038,26.5492,164000.0
2012-03-22 10:10:00,29.23,29.24,29.16,29.19,149600.0,26.5492,26.5583,26.4856,26.5129,149600.0
2012-03-22 10:20:00,29.21,29.24,29.14,29.16,246800.0,26.531,26.5583,26.4675,26.4856,246800.0
2012-03-22 10:30:00,29.15,29.17,29.13,29.15,212800.0,26.4765,26.4947,26.4584,26.4765,212800.0
2012-03-22 10:40:00,29.15,29.25,29.14,29.22,340800.0,26.4765,26.5674,26.4675,26.5401,340800.0
2012-03-22 10:50:00,29.21,29.21,29.14,29.16,126000.0,26.531,26.531,26.4675,26.4856,126000.0
2012-03-22 11:00:00,29.16,29.18,29.13,29.14,138000.0,26.4856,26.5038,26.4584,26.4675,138000.0
2012-03-22 11:10:00,29.14,29.17,29.14,29.16,100000.0,26.4675,26.4947,26.4675,26.4856,100000.0
2012-03-22 11:20:00,29.16,29.2,29.14,29.16,122800.0,26.4856,26.522,26.4675,26.4856,122800.0
2012-03-22 11:30:00,29.16,29.24,29.16,29.2,154800.0,26.4856,26.5583,26.4856,26.522,154800.0
2012-03-22 11:40:00,29.2,29.22,29.16,29.16,51600.0,26.522,26.5401,26.4856,26.4856,51600.0
2012-03-22 11:50:00,29.16,29.2,29.15,29.17,95600.0,26.4856,26.522,26.4765,26.4947,95600.0
2012-03-22 12:00:00,29.17,29.2,29.15,29.16,68400.0,26.4947,26.522,26.4765,26.4856,68400.0
2012-03-22 12:10:00,29.16,29.19,29.14,29.15,78000.0,26.4856,26.5129,26.4675,26.4765,78000.0
2012-03-22 12:20:00,29.15,29.2,29.15,29.2,74400.0,26.4765,26.522,26.4765,26.522,74400.0
2012-03-22 12:30:00,29.2,29.2,29.18,29.18,111600.0,26.522,26.522,26.5038,26.5038,111600.0
2012-03-22 12:40:00,29.18,29.19,29.18,29.19,111200.0,26.5038,26.5129,26.5038,26.5129,111200.0
2012-03-22 12:50:00,29.19,29.25,29.18,29.23,299200.0,26.5129,26.5674,26.5038,26.5492,299200.0
2012-03-22 13:00:00,29.22,29.23,29.18,29.19,96400.0,26.5401,26.5492,26.5038,26.5129,96400.0
2012-03-22 13:10:00,29.19,29.22,29.19,29.21,82000.0,26.5129,26.5401,26.5129,26.531,82000.0
2012-03-22 13:20:00,29.21,29.25,29.21,29.24,149200.0,26.531,26.5674,26.531,26.5583,149200.0
2012-03-22 13:30:00,29.24,29.32,29.23,29.32,192400.0,26.5583,26.6309,26.5492,26.6309,192400.0
2012-03-22 13:40:00,29.32,29.33,29.3,29.31,160000.0,26.6309,26.64,26.6128,26.6219,160000.0
2012-03-22 13:50:00,29.31,29.32,29.27,29.28,153200.0,26.6219,26.6309,26.5855,26.5946,153200.0
2012-03-22 14:00:00,29.28,29.28,29.24,29.25,108400.0,26.5946,26.5946,26.5583,26.5674,108400.0
2012-03-22 14:10:00,29.25,29.28,29.24,29.28,145200.0,26.5674,26.5946,26.5583,26.5946,145200.0
2012-03-22 14:20:00,29.28,29.32,29.26,29.32,240000.0,26.5946,26.6309,26.5765,26.6309,240000.0
2012-03-22 14:30:00,29.32,29.32,29.29,29.32,96400.0,26.6309,26.6309,26.6037,26.6309,96400.0
2012-03-22 14:40:00,29.32,29.33,29.28,29.31,180400.0,26.6309,26.64,26.5946,26.6219,180400.0
2012-03-22 14:50:00,29.31,29.32,29.31,29.31,171200.0,26.6219,26.6309,26.6219,26.6219,171200.0
2012-03-22 15:00:00,29.31,29.33,29.31,29.32,178800.0,26.6219,26.64,26.6219,26.6309,178800.0
2012-03-22 15:10:00,29.32,29.33,29.27,29.29,256000.0,26.6309,26.64,26.5855,26.6037,256000.0
2012-03-22 15:20:00,29.3,29.33,29.28,29.33,210800.0,26.6128,26.64,26.5946,26.64,210800.0
2012-03-22 15:30:00,29.33,29.35,29.31,29.34,412400.0,26.64,26.6582,26.6219,26.6491,412400.0
2012-03-22 15:40:00,29.34,29.38,29.32,29.35,588400.0,26.6491,26.6854,26.6309,26.6582,588400.0
2012-03-22 15:50:00,29.34,29.36,29.32,29.33,566800.0,26.6491,26.6673,26.6309,26.64,566800.0
2012-03-23 09:30:00,29.38,29.44,29.23,29.43,385200.0,26.6854,26.7399,26.5492,26.7309,385200.0
2012-03-23 09:40:00,29.4,29.41,29.24,29.39,378400.0,26.7036,26.7127,26.5583,26.6945,378400.0
2012-03-23 09:50:00,29.4,29.4,29.29,29.29,147200.0,26.7036,26.7036,26.6037,26.6037,147200.0
2012-03-23 10:00:00,29.29,29.3,29.24,29.25,137600.0,26.6037,26.6128,26.5583,26.5674,137600.0
2012-03-23 10:10:00,29.24,29.33,29.24,29.3,237200.0,26.5583,26.64,26.5583,26.6128,237200.0
2012-03-23 10:20:00,29.29,29.31,29.26,29.28,197200.0,26.6037,26.6219,26.5765,26.5946,197200.0
2012-03-23 10:30:00,29.27,29.3,29.25,29.27,139200.0,26.5855,26.6128,26.5674,26.5855,139200.0
2012-03-23 10:40:00,29.27,29.3,29.23,29.29,236800.0,26.5855,26.6128,26.5492,26.6037,236800.0
2012-03-23 10:50:00,29.3,29.35,29.29,29.31,84400.0,26.6128,26.6582,26.6037,26.6219,84400.0
2012-03-23 11:00:00,29.31,29.36,29.29,29.36,87200.0,26.6219,26.6673,26.6037,26.6673,87200.0
2012-03-23 11:10:00,29.35,29.38,29.34,29.34,90400.0,26.6582,26.6854,26.6491,26.6491,90400.0
2012-03-23 11:20:00,29.34,29.38,29.32,29.38,96800.0,26.6491,26.6854,26.6309,26.6854,96800.0
2012-03-23 11:30:00,29.38,29.49,29.38,29.47,260800.0,26.6854,26.7854,26.6854,26.7672,260800.0
2012-03-23 11:40:00,29.47,29.48,29.43,29.46,135200.0,26.7672,26.7763,26.7309,26.7581,135200.0
2012-03-23 11:50:00,29.44,29.47,29.42,29.45,114400.0,26.7399,26.7672,26.7218,26.749,114400.0
2012-03-23 12:00:00,29.45,29.45,29.41,29.45,98800.0,26.749,26.749,26.7127,26.749,98800.0
2012-03-23 12:10:00,29.45,29.46,29.39,29.39,217600.0,26.749,26.7581,26.6945,26.6945,217600.0
2012-03-23 12:20:00,29.39,29.42,29.38,29.42,78800.0,26.6945,26.7218,26.6854,26.7218,78800.0
2012-03-23 12:30:00,29.42,29.45,29.41,29.45,92000.0,26.7218,26.749,26.7127,26.749,92000.0
2012-03-23 12:40:00,29.45,29.5,29.44,29.5,179600.0,26.749,26.7944,26.7399,26.7944,179600.0
2012-03-23 12:50:00,29.5,29.5,29.49,29.5,194400.0,26.7944,26.7944,26.7854,26.7944,194400.0
2012-03-23 13:00:00,29.5,29.5,29.46,29.48,137200.0,26.7944,26.7944,26.7581,26.7763,137200.0
2012-03-23 13:10:00,29.48,29.5,29.48,29.49,239200.0,26.7763,26.7944,26.7763,26.7854,239200.0
2012-03-23 13:20:00,29.49,29.51,29.49,29.51,262000.0,26.7854,26.8035,26.7854,26.8035,262000.0
2012-03-23 13:30:00,29.51,29.53,29.5,29.51,116000.0,26.8035,26.8217,26.7944,26.8035,116000.0
2012-03-23 13:40:00,29.52,29.58,29.52,29.54,364800.0,26.8126,26.8671,26.8126,26.8308,364800.0
2012-03-23 13:50:00,29.54,29.57,29.52,29.54,204000.0,26.8308,26.858,26.8126,26.8308,204000.0
2012-03-23 14:00:00,29.54,29.57,29.54,29.57,222800.0,26.8308,26.858,26.8308,26.858,222800.0
2012-03-23 14:10:00,29.57,29.64,29.56,29.64,380800.0,26.858,26.9216,26.8489,26.9216,380800.0
2012-03-23 14:20:00,29.63,29.65,29.6,29.6,164800.0,26.9125,26.9307,26.8853,26.8853,164800.0
2012-03-23 14:30:00,29.6,29.62,29.6,29.62,171600.0,26.8853,26.9034,26.8853,26.9034,171600.0
2012-03-23 14:40:00,29.62,29.66,29.61,29.64,329600.0,26.9034,26.9398,26.8944,26.9216,329600.0
2012-03-23 14:50:00,29.65,29.69,29.64,29.68,323600.0,26.9307,26.967,26.9216,26.9579,323600.0
2012-03-23 15:00:00,29.68,29.69,29.65,29.67,191200.0,26.9579,26.967,26.9307,26.9488,191200.0
2012-03-23 15:10:00,29.66,29.69,29.65,29.67,232000.0,26.9398,26.967,26.9307,26.9488,232000.0
2012-03-23 15:20:00,29.67,29.69,29.64,29.68,286400.0,26.9488,26.967,26.9216,26.9579,286400.0
2012-03-23 15:30:00,29.68,29.71,29.66,29.7,349600.0,26.9579,26.9852,26.9398,26.9761,349600.0
2012-03-23 15:40:00,29.71,29.73,29.68,29.72,602800.0,26.9852,27.0033,26.9579,26.9943,602800.0
2012-03-23 15:50:00,29.72,29.75,29.7,29.7,954800.0,26.9943,27.0215,26.9761,26.9761,954800.0
2012-03-26 09:30:00,29.84,29.92,29.82,29.91,637600.0,27.1033,27.1759,27.0851,27.1668,637600.0
2012-03-26 09:40:00,29.92,29.98,29.85,29.89,714800.0,27.1759,27.2304,27.1123,27.1487,714800.0
2012-03-26 09:50:00,29.89,30.04,29.88,30.03,733600.0,27.1487,27.2849,27.1396,27.2758,733600.0
2012-03-26 10:00:00,30.02,30.11,29.99,30.1,818800.0,27.2667,27.3485,27.2395,27.3394,818800.0
2012-03-26 10:10:00,30.1,30.1,30.01,30.04,495200.0,27.3394,27.3394,27.2577,27.2849,495200.0
2012-03-26 10:20:00,30.04,30.05,29.96,29.99,752000.0,27.2849,27.294,27.2123,27.2395,752000.0
2012-03-26 10:30:00,29.98,30.06,29.98,30.02,849600.0,27.2304,27.3031,27.2304,27.2667,849600.0
2012-03-26 10:40:00,30.02,30.08,30.0,30.05,291200.0,27.2667,27.3212,27.2486,27.294,291200.0
2012-03-26 10:50:00,30.05,30.18,30.04,30.15,865200.0,27.294,27.4121,27.2849,27.3848,865200.0
2012-03-26 11:00:00,30.15,30.16,30.07,30.11,295600.0,27.3848,27.3939,27.3122,27.3485,295600.0
2012-03-26 11:10:00,30.12,30.12,30.05,30.06,164800.0,27.3576,27.3576,27.294,27.3031,164800.0
2012-03-26 11:20:00,30.07,30.12,30.07,30.09,150000.0,27.3122,27.3576,27.3122,27.3303,150000.0
2012-03-26 11:30:00,30.09,30.09,30.0,30.01,307200.0,27.3303,27.3303,27.2486,27.2577,307200.0
2012-03-26 11:40:00,30.01,30.04,29.98,30.03,244000.0,27.2577,27.2849,27.2304,27.2758,244000.0
2012-03-26 11:50:00,30.03,30.04,30.01,30.03,149600.0,27.2758,27.2849,27.2577,27.2758,149600.0
2012-03-26 12:00:00,30.03,30.07,30.02,30.07,139600.0,27.2758,27.3122,27.2667,27.3122,139600.0
2012-03-26 12:10:00,30.07,30.1,30.07,30.07,324800.0,27.3122,27.3394,27.3122,27.3122,324800.0
2012-03-26 12:20:00,30.08,30.1,30.07,30.09,320000.0,27.3212,27.3394,27.3122,27.3303,320000.0
2012-03-26 12:30:00,30.09,30.1,30.05,30.06,183600.0,27.3303,27.3394,27.294,27.3031,183600.0
2012-03-26 12:40:00,30.06,30.07,30.04,30.06,353600.0,27.3031,27.3122,27.2849,27.3031,353600.0
2012-03-26 12:50:00,30.07,30.08,30.03,30.03,525600.0,27.3122,27.3212,27.2758,27.2758,525600.0
2012-03-26 13:00:00,30.03,30.05,29.99,30.0,130800.0,27.2758,27.294,27.2395,27.2486,130800.0
2012-03-26 13:10:00,30.0,30.0,29.96,30.0,155200.0,27.2486,27.2486,27.2123,27.2486,155200.0
2012-03-26 13:20:00,30.0,30.03,29.99,29.99,156400.0,27.2486,27.2758,27.2395,27.2395,156400.0
2012-03-26 13:30:00,29.99,30.02,29.99,30.01,263200.0,27.2395,27.2667,27.2395,27.2577,263200.0
2012-03-26 13:40:00,30.01,30.02,30.0,30.01,148800.0,27.2577,27.2667,27.2486,27.2577,148800.0
2012-03-26 13:50:00,30.0,30.01,29.99,29.99,162000.0,27.2486,27.2577,27.2395,27.2395,162000.0
2012-03-26 14:00:00,30.0,30.01,29.99,30.01,143600.0,27.2486,27.2577,27.2395,27.2577,143600.0
2012-03-26 14:10:00,30.01,30.02,30.0,30.0,252400.0,27.2577,27.2667,27.2486,27.2486,252400.0
2012-03-26 14:20:00,30.0,30.04,30.0,30.03,252000.0,27.2486,27.2849,27.2486,27.2758,252000.0
2012-03-26 14:30:00,30.03,30.04,30.02,30.02,304000.0,27.2758,27.2849,27.2667,27.2667,304000.0
2012-03-26 14:40:00,30.02,30.03,30.0,30.01,152400.0,27.2667,27.2758,27.2486,27.2577,152400.0
2012-03-26 14:50:00,30.01,30.06,30.0,30.03,288000.0,27.2577,27.3031,27.2486,27.2758,288000.0
2012-03-26 15:00:00,30.03,30.05,30.02,30.03,281200.0,27.2758,27.294,27.2667,27.2758,281200.0
2012-03-26 15:10:00,30.03,30.05,30.03,30.04,349600.0,27.2758,27.294,27.2758,27.2849,349600.0
2012-03-26 15:20:00,30.04,30.05,30.01,30.02,338800.0,27.2849,27.294,27.2577,27.2667,338800.0
2012-03-26 15:30:00,30.02,30.02,29.9,29.93,558800.0,27.2667,27.2667,27.1578,27.185,558800.0
2012-03-26 15:40:00,29.93,30.02,29.93,30.01,494800.0,27.185,27.2667,27.185,27.2577,494800.0
2012-03-26 15:50:00,30.01,30.01,29.98,30.0,1238000.0,27.2577,27.2577,27.2304,27.2486,1238000.0
2012-03-27 09:30:00,30.0,30.01,29.9,29.91,580000.0,27.2486,27.2577,27.1578,27.1668,580000.0
2012-03-27 09:40:00,29.92,30.01,29.91,30.0,488400.0,27.1759,27.2577,27.1668,27.2486,488400.0
2012-03-27 09:50:00,30.0,30.02,29.95,29.97,284400.0,27.2486,27.2667,27.2032,27.2213,284400.0
2012-03-27 10:00:00,29.96,30.01,29.9,30.01,242000.0,27.2123,27.2577,27.1578,27.2577,242000.0
2012-03-27 10:10:00,30.01,30.07,29.97,30.07,346800.0,27.2577,27.3122,27.2213,27.3122,346800.0
2012-03-27 10:20:00,30.07,30.07,29.93,30.0,272800.0,27.3122,27.3122,27.185,27.2486,272800.0
2012-03-27 10:30:00,30.0,30.03,29.97,30.03,202400.0,27.2486,27.2758,27.2213,27.2758,202400.0
2012-03-27 10:40:00,30.02,30.02,29.98,29.98,177600.0,27.2667,27.2667,27.2304,27.2304,177600.0
2012-03-27 10:50:00,29.99,30.0,29.89,29.9,204000.0,27.2395,27.2486,27.1487,27.1578,204000.0
2012-03-27 11:00:00,29.91,29.97,29.9,29.96,195200.0,27.1668,27.2213,27.1578,27.2123,195200.0
2012-03-27 11:10:00,29.97,30.0,29.95,29.99,151600.0,27.2213,27.2486,27.2032,27.2395,151600.0
2012-03-27 11:20:00,29.99,30.01,29.96,29.97,142000.0,27.2395,27.2577,27.2123,27.2213,142000.0
2012-03-27 11:30:00,29.97,30.01,29.96,30.0,149200.0,27.2213,27.2577,27.2123,27.2486,149200.0
2012-03-27 11:40:00,30.0,30.0,29.95,29.99,262000.0,27.2486,27.2486,27.2032,27.2395,262000.0
2012-03-27 11:50:00,30.0,30.02,29.98,29.98,226400.0,27.2486,27.2667,27.2304,27.2304,226400.0
2012-03-27 12:00:00,29.98,30.02,29.97,29.99,174400.0,27.2304,27.2667,27.2213,27.2395,174400.0
2012-03-27 12:10:00,29.99,30.02,29.99,30.0,124400.0,27.2395,27.2667,27.2395,27.2486,124400.0
2012-03-27 12:20:00,30.0,30.0,29.99,30.0,92000.0,27.2486,27.2486,27.2395,27.2486,92000.0
2012-03-27 12:30:00,30.0,30.0,29.99,30.0,34400.0,27.2486,27.2486,27.2395,27.2486,34400.0
2012-03-27 12:40:00,30.0,30.0,29.97,29.99,70000.0,27.2486,27.2486,27.2213,27.2395,70000.0
2012-03-27 12:50:00,29.99,29.99,29.92,29.97,158400.0,27.2395,27.2395,27.1759,27.2213,158400.0
2012-03-27 13:00:00,29.96,30.0,29.96,30.0,90800.0,27.2123,27.2486,27.2123,27.2486,90800.0
2012-03-27 13:10:00,30.0,30.0,29.95,29.95,182800.0,27.2486,27.2486,27.2032,27.2032,182800.0
2012-03-27 13:20:00,29.95,30.0,29.94,30.0,121200.0,27.2032,27.2486,27.1941,27.2486,121200.0
2012-03-27 13:30:00,30.0,30.0,29.96,29.98,100400.0,27.2486,27.2486,27.2123,27.2304,100400.0
2012-03-27 13:40:00,29.98,30.0,29.97,30.0,53200.0,27.2304,27.2486,27.2213,27.2486,53200.0
2012-03-27 13:50:00,30.0,30.01,29.99,30.0,98800.0,27.2486,27.2577,27.2395,27.2486,98800.0
2012-03-27 14:00:00,30.0,30.02,29.99,30.0,134400.0,27.2486,27.2667,27.2395,27.2486,134400.0
2012-03-27 14:10:00,30.01,30.02,30.0,30.01,196400.0,27.2577,27.2667,27.2486,27.2577,196400.0
2012-03-27 14:20:00,30.01,30.01,29.98,30.0,128800.0,27.2577,27.2577,27.2304,27.2486,128800.0
2012-03-27 14:30:00,30.0,30.01,29.99,30.0,118400.0,27.2486,27.2577,27.2395,27.2486,118400.0
2012-03-27 14:40:00,30.0,30.02,30.0,30.0,134800.0,27.2486,27.2667,27.2486,27.2486,134800.0
2012-03-27 14:50:00,30.0,30.01,29.99,30.0,345600.0,27.2486,27.2577,27.2395,27.2486,345600.0
2012-03-27 15:00:00,30.0,30.01,29.99,30.0,290000.0,27.2486,27.2577,27.2395,27.2486,290000.0
2012-03-27 15:10:00,30.01,30.01,30.0,30.0,161200.0,27.2577,27.2577,27.2486,27.2486,161200.0
2012-03-27 15:20:00,30.0,30.0,29.96,30.0,198000.0,27.2486,27.2486,27.2123,27.2486,198000.0
2012-03-27 15:30:00,30.0,30.0,29.96,30.0,269200.0,27.2486,27.2486,27.2123,27.2486,269200.0
2012-03-27 15:40:00,30.0,30.01,29.98,29.99,348000.0,27.2486,27.2577,27.2304,27.2395,348000.0
2012-03-27 15:50:00,29.99,30.0,29.94,29.98,1205200.0,27.2395,27.2486,27.1941,27.2304,1205200.0
2012-03-28 09:30:00,29.91,30.05,29.9,30.02,487200.0,27.1668,27.294,27.1578,27.2667,487200.0
2012-03-28 09:40:00,30.01,30.08,29.93,29.98,542000.0,27.2577,27.3212,27.185,27.2304,542000.0
2012-03-28 09:50:00,29.98,30.03,29.96,30.02,246400.0,27.2304,27.2758,27.2123,27.2667,246400.0
2012-03-28 10:00:00,30.02,30.04,30.0,30.01,231200.0,27.2667,27.2849,27.2486,27.2577,231200.0
2012-03-28 10:10:00,30.01,30.02,29.95,29.99,199200.0,27.2577,27.2667,27.2032,27.2395,199200.0
2012-03-28 10:20:00,29.98,30.02,29.95,29.99,221200.0,27.2304,27.2667,27.2032,27.2395,221200.0
2012-03-28 10:30:00,29.99,29.99,29.93,29.99,172400.0,27.2395,27.2395,27.185,27.2395,172400.0
2012-03-28 10:40:00,29.99,30.0,29.95,29.97,143600.0,27.2395,27.2486,27.2032,27.2213,143600.0
2012-03-28 10:50:00,29.96,29.96,29.89,29.93,193200.0,27.2123,27.2123,27.1487,27.185,193200.0
2012-03-28 11:00:00,29.93,29.93,29.82,29.84,280800.0,27.185,27.185,27.0851,27.1033,280800.0
2012-03-28 11:10:00,29.84,29.85,29.82,29.82,132800.0,27.1033,27.1123,27.0851,27.0851,132800.0
2012-03-28 11:20:00,29.82,29.85,29.8,29.84,175600.0,27.0851,27.1123,27.0669,27.1033,175600.0
2012-03-28 11:30:00,29.83,29.83,29.76,29.78,182800.0,27.0942,27.0942,27.0306,27.0488,182800.0
2012-03-28 11:40:00,29.78,29.78,29.72,29.75,282000.0,27.0488,27.0488,26.9943,27.0215,282000.0
2012-03-28 11:50:00,29.75,29.78,29.7,29.77,400400.0,27.0215,27.0488,26.9761,27.0397,400400.0
2012-03-28 12:00:00,29.77,29.78,29.75,29.75,184800.0,27.0397,27.0488,27.0215,27.0215,184800.0
2012-03-28 12:10:00,29.75,29.82,29.74,29.8,192800.0,27.0215,27.0851,27.0124,27.0669,192800.0
2012-03-28 12:20:00,29.8,29.8,29.77,29.77,73200.0,27.0669,27.0669,27.0397,27.0397,73200.0
2012-03-28 12:30:00,29.78,29.78,29.72,29.73,104800.0,27.0488,27.0488,26.9943,27.0033,104800.0
2012-03-28 12:40:00,29.74,29.75,29.7,29.73,144800.0,27.0124,27.0215,26.9761,27.0033,144800.0
2012-03-28 12:50:00,29.72,29.73,29.66,29.66,214000.0,26.9943,27.0033,26.9398,26.9398,214000.0
2012-03-28 13:00:00,29.66,29.7,29.65,29.69,186000.0,26.9398,26.9761,26.9307,26.967,186000.0
2012-03-28 13:10:00,29.68,29.69,29.67,29.68,83600.0,26.9579,26.967,26.9488,26.9579,83600.0
2012-03-28 13:20:00,29.68,29.68,29.65,29.67,115200.0,26.9579,26.9579,26.9307,26.9488,115200.0
2012-03-28 13:30:00,29.67,29.77,29.67,29.75,195600.0,26.9488,27.0397,26.9488,27.0215,195600.0
2012-03-28 13:40:00,29.75,29.77,29.7,29.7,128400.0,27.0215,27.0397,26.9761,26.9761,128400.0
2012-03-28 13:50:00,29.7,29.73,29.7,29.71,117600.0,26.9761,27.0033,26.9761,26.9852,117600.0
2012-03-28 14:00:00,29.71,29.71,29.68,29.71,260800.0,26.9852,26.9852,26.9579,26.9852,260800.0
2012-03-28 14:10:00,29.71,29.71,29.67,29.68,198800.0,26.9852,26.9852,26.9488,26.9579,198800.0
2012-03-28 14:20:00,29.68,29.69,29.63,29.65,191600.0,26.9579,26.967,26.9125,26.9307,191600.0
2012-03-28 14:30:00,29.66,29.75,29.66,29.72,154000.0,26.9398,27.0215,26.9398,26.9943,154000.0
2012-03-28 14:40:00,29.72,29.73,29.69,29.72,116800.0,26.9943,27.0033,26.967,26.9943,116800.0
2012-03-28 14:50:00,29.73,29.77,29.73,29.77,106800.0,27.0033,27.0397,27.0033,27.0397,106800.0
2012-03-28 15:00:00,29.77,29.79,29.72,29.73,172800.0,27.0397,27.0578,26.9943,27.0033,172800.0
2012-03-28 15:10:00,29.73,29.74,29.73,29.73,98000.0,27.0033,27.0124,27.0033,27.0033,98000.0
2012-03-28 15:20:00,29.73,29.78,29.72,29.75,211600.0,27.0033,27.0488,26.9943,27.0215,211600.0
2012-03-28 15:30:00,29.75,29.77,29.72,29.75,200000.0,27.0215,27.0397,26.9943,27.0215,200000.0
2012-03-28 15:40:00,29.75,29.81,29.75,29.8,267600.0,27.0215,27.076,27.0215,27.0669,267600.0
2012-03-28 15:50:00,29.8,29.85,29.8,29.84,578400.0,27.0669,27.1123,27.0669,27.1033,578400.0
2012-03-29 09:30:00,29.64,29.8,29.64,29.68,450000.0,26.9216,27.0669,26.9216,26.9579,450000.0
2012-03-29 09:40:00,29.7,29.7,29.58,29.64,236000.0,26.9761,26.9761,26.8671,26.9216,236000.0
2012-03-29 09:50:00,29.64,29.66,29.56,29.66,187200.0,26.9216,26.9398,26.8489,26.9398,187200.0
2012-03-29 10:00:00,29.66,29.68,29.64,29.67,345200.0,26.9398,26.9579,26.9216,26.9488,345200.0
2012-03-29 10:10:00,29.67,29.67,29.61,29.61,275200.0,26.9488,26.9488,26.8944,26.8944,275200.0
2012-03-29 10:20:00,29.61,29.64,29.58,29.58,170000.0,26.8944,26.9216,26.8671,26.8671,170000.0
2012-03-29 10:30:00,29.58,29.6,29.56,29.56,199600.0,26.8671,26.8853,26.8489,26.8489,199600.0
2012-03-29 10:40:00,29.56,29.59,29.54,29.55,228800.0,26.8489,26.8762,26.8308,26.8399,228800.0
2012-03-29 10:50:00,29.55,29.58,29.53,29.55,198800.0,26.8399,26.8671,26.8217,26.8399,198800.0
2012-03-29 11:00:00,29.55,29.58,29.54,29.56,573600.0,26.8399,26.8671,26.8308,26.8489,573600.0
2012-03-29 11:10:00,29.56,29.56,29.5,29.53,341200.0,26.8489,26.8489,26.7944,26.8217,341200.0
2012-03-29 11:20:00,29.52,29.56,29.49,29.49,231600.0,26.8126,26.8489,26.7854,26.7854,231600.0
2012-03-29 11:30:00,29.49,29.49,29.45,29.47,247200.0,26.7854,26.7854,26.749,26.7672,247200.0
2012-03-29 11:40:00,29.47,29.5,29.45,29.46,130000.0,26.7672,26.7944,26.749,26.7581,130000.0
2012-03-29 11:50:00,29.46,29.46,29.4,29.41,197600.0,26.7581,26.7581,26.7036,26.7127,197600.0
2012-03-29 12:00:00,29.41,29.43,29.4,29.43,214800.0,26.7127,26.7309,26.7036,26.7309,214800.0
2012-03-29 12:10:00,29.43,29.43,29.4,29.42,121600.0,26.7309,26.7309,26.7036,26.7218,121600.0
2012-03-29 12:20:00,29.42,29.44,29.41,29.41,187200.0,26.7218,26.7399,26.7127,26.7127,187200.0
2012-03-29 12:30:00,29.41,29.43,29.39,29.43,187600.0,26.7127,26.7309,26.6945,26.7309,187600.0
2012-03-29 12:40:00,29.43,29.46,29.42,29.44,124800.0,26.7309,26.7581,26.7218,26.7399,124800.0
2012-03-29 12:50:00,29.45,29.49,29.44,29.48,78400.0,26.749,26.7854,26.7399,26.7763,78400.0
2012-03-29 13:00:00,29.48,29.49,29.43,29.44,81200.0,26.7763,26.7854,26.7309,26.7399,81200.0
2012-03-29 13:10:00,29.44,29.46,29.43,29.45,68000.0,26.7399,26.7581,26.7309,26.749,68000.0
2012-03-29 13:20:00,29.46,29.49,29.45,29.47,85600.0,26.7581,26.7854,26.749,26.7672,85600.0
2012-03-29 13:30:00,29.48,29.52,29.48,29.52,60800.0,26.7763,26.8126,26.7763,26.8126,60800.0
2012-03-29 13:40:00,29.52,29.52,29.46,29.49,88800.0,26.8126,26.8126,26.7581,26.7854,88800.0
2012-03-29 13:50:00,29.49,29.52,29.45,29.51,119600.0,26.7854,26.8126,26.749,26.8035,119600.0
2012-03-29 14:00:00,29.5,29.55,29.5,29.51,116800.0,26.7944,26.8399,26.7944,26.8035,116800.0
2012-03-29 14:10:00,29.51,29.56,29.5,29.55,90800.0,26.8035,26.8489,26.7944,26.8399,90800.0
2012-03-29 14:20:00,29.55,29.57,29.54,29.57,113600.0,26.8399,26.858,26.8308,26.858,113600.0
2012-03-29 14:30:00,29.56,29.6,29.53,29.58,104000.0,26.8489,26.8853,26.8217,26.8671,104000.0
2012-03-29 14:40:00,29.58,29.61,29.58,29.6,196400.0,26.8671,26.8944,26.8671,26.8853,196400.0
2012-03-29 14:50:00,29.6,29.63,29.58,29.58,171600.0,26.8853,26.9125,26.8671,26.8671,171600.0
2012-03-29 15:00:00,29.58,29.59,29.56,29.57,142000.0,26.8671,26.8762,26.8489,26.858,142000.0
2012-03-29 15:10:00,29.57,29.68,29.57,29.67,211600.0,26.858,26.9579,26.858,26.9488,211600.0
2012-03-29 15:20:00,29.67,29.67,29.63,29.66,244800.0,26.9488,26.9488,26.9125,26.9398,244800.0
2012-03-29 15:30:00,29.65,29.73,29.64,29.7,226800.0,26.9307,27.0033,26.9216,26.9761,226800.0
2012-03-29 15:40:00,29.7,29.75,29.69,29.71,284000.0,26.9761,27.0215,26.967,26.9852,284000.0
2012-03-29 15:50:00,29.71,29.76,29.71,29.74,427200.0,26.9852,27.0306,26.9852,27.0124,427200.0
2012-03-30 09:30:00,29.77,29.8,29.53,29.54,496000.0,27.0397,27.0669,26.8217,26.8308,496000.0
2012-03-30 09:40:00,29.54,29.61,29.53,29.59,337600.0,26.8308,26.8944,26.8217,26.8762,337600.0
2012-03-30 09:50:00,29.59,29.64,29.57,29.61,244800.0,26.8762,26.9216,26.858,26.8944,244800.0
2012-03-30 10:00:00,29.61,29.62,29.58,29.6,223200.0,26.8944,26.9034,26.8671,26.8853,223200.0
2012-03-30 10:10:00,29.6,29.62,29.57,29.58,310800.0,26.8853,26.9034,26.858,26.8671,310800.0
2012-03-30 10:20:00,29.58,29.58,29.51,29.51,467600.0,26.8671,26.8671,26.8035,26.8035,467600.0
2012-03-30 10:30:00,29.51,29.52,29.42,29.44,413200.0,26.8035,26.8126,26.7218,26.7399,413200.0
2012-03-30 10:40:00,29.44,29.47,29.41,29.45,394800.0,26.7399,26.7672,26.7127,26.749,394800.0
2012-03-30 10:50:00,29.45,29.49,29.45,29.45,464800.0,26.749,26.7854,26.749,26.749,464800.0
2012-03-30 11:00:00,29.45,29.46,29.41,29.43,308800.0,26.749,26.7581,26.7127,26.7309,308800.0
2012-03-30 11:10:00,29.42,29.51,29.4,29.5,292800.0,26.7218,26.8035,26.7036,26.7944,292800.0
2012-03-30 11:20:00,29.5,29.54,29.48,29.5,238000.0,26.7944,26.8308,26.7763,26.7944,238000.0
2012-03-30 11:30:00,29.5,29.51,29.41,29.42,213200.0,26.7944,26.8035,26.7127,26.7218,213200.0
2012-03-30 11:40:00,29.42,29.47,29.4,29.46,139600.0,26.7218,26.7672,26.7036,26.7581,139600.0
2012-03-30 11:50:00,29.46,29.49,29.45,29.49,152800.0,26.7581,26.7854,26.749,26.7854,152800.0
2012-03-30 12:00:00,29.49,29.5,29.46,29.49,167600.0,26.7854,26.7944,26.7581,26.7854,167600.0
2012-03-30 12:10:00,29.49,29.57,29.47,29.57,294000.0,26.7854,26.858,26.7672,26.858,294000.0
2012-03-30 12:20:00,29.57,29.62,29.57,29.59,267600.0,26.858,26.9034,26.858,26.8762,267600.0
2012-03-30 12:30:00,29.59,29.6,29.55,29.55,95600.0,26.8762,26.8853,26.8399,26.8399,95600.0
2012-03-30 12:40:00,29.56,29.62,29.56,29.59,360800.0,26.8489,26.9034,26.8489,26.8762,360800.0
2012-03-30 12:50:00,29.57,29.62,29.56,29.56,123600.0,26.858,26.9034,26.8489,26.8489,123600.0
2012-03-30 13:00:00,29.56,29.59,29.55,29.58,84800.0,26.8489,26.8762,26.8399,26.8671,84800.0
2012-03-30 13:10:00,29.58,29.62,29.57,29.61,118000.0,26.8671,26.9034,26.858,26.8944,118000.0
2012-03-30 13:20:00,29.61,29.68,29.61,29.67,194400.0,26.8944,26.9579,26.8944,26.9488,194400.0
2012-03-30 13:30:00,29.66,29.69,29.66,29.68,100000.0,26.9398,26.967,26.9398,26.9579,100000.0
2012-03-30 13:40:00,29.67,29.68,29.6,29.6,147600.0,26.9488,26.9579,26.8853,26.8853,147600.0
2012-03-30 13:50:00,29.6,29.61,29.57,29.58,122400.0,26.8853,26.8944,26.858,26.8671,122400.0
2012-03-30 14:00:00,29.58,29.61,29.58,29.59,130800.0,26.8671,26.8944,26.8671,26.8762,130800.0
2012-03-30 14:10:00,29.59,29.61,29.59,29.59,89200.0,26.8762,26.8944,26.8762,26.8762,89200.0
2012-03-30 14:20:00,29.59,29.61,29.59,29.6,132400.0,26.8762,26.8944,26.8762,26.8853,132400.0
2012-03-30 14:30:00,29.6,29.61,29.58,29.59,101600.0,26.8853,26.8944,26.8671,26.8762,101600.0
2012-03-30 14:40:00,29.59,29.63,29.59,29.6,110400.0,26.8762,26.9125,26.8762,26.8853,110400.0
2012-03-30 14:50:00,29.6,29.61,29.58,29.58,128400.0,26.8853,26.8944,26.8671,26.8671,128400.0
2012-03-30 15:00:00,29.58,29.6,29.54,29.6,236400.0,26.8671,26.8853,26.8308,26.8853,236400.0
2012-03-30 15:10:00,29.59,29.6,29.56,29.58,297200.0,26.8762,26.8853,26.8489,26.8671,297200.0
2012-03-30 15:20:00,29.58,29.59,29.54,29.55,288400.0,26.8671,26.8762,26.8308,26.8399,288400.0
2012-03-30 15:30:00,29.55,29.57,29.53,29.54,343600.0,26.8399,26.858,26.8217,26.8308,343600.0
2012-03-30 15:40:00,29.54,29.56,29.51,29.53,500000.0,26.8308,26.8489,26.8035,26.8217,500000.0
2012-03-30 15:50:00,29.53,29.56,29.49,29.5,1030800.0,26.8217,26.8489,26.7854,26.7944,1030800.0
2012-04-02 09:30:00,29.5,29.5,29.28,29.32,761600.0,26.7944,26.7944,26.5946,26.6309,761600.0
2012-04-02 09:40:00,29.32,29.65,29.28,29.6,988000.0,26.6309,26.9307,26.5946,26.8853,988000.0
2012-04-02 09:50:00,29.59,29.68,29.58,29.59,320000.0,26.8762,26.9579,26.8671,26.8762,320000.0
2012-04-02 10:00:00,29.59,29.7,29.59,29.68,266000.0,26.8762,26.9761,26.8762,26.9579,266000.0
2012-04-02 10:10:00,29.7,29.78,29.68,29.78,381600.0,26.9761,27.0488,26.9579,27.0488,381600.0
2012-04-02 10:20:00,29.78,29.78,29.75,29.78,268400.0,27.0488,27.0488,27.0215,27.0488,268400.0
2012-04-02 10:30:00,29.77,29.79,29.71,29.72,184000.0,27.0397,27.0578,26.9852,26.9943,184000.0
2012-04-02 10:40:00,29.72,29.76,29.72,29.75,192000.0,26.9943,27.0306,26.9943,27.0215,192000.0
2012-04-02 10:50:00,29.74,29.76,29.74,29.76,150400.0,27.0124,27.0306,27.0124,27.0306,150400.0
2012-04-02 11:00:00,29.76,29.78,29.71,29.75,213600.0,27.0306,27.0488,26.9852,27.0215,213600.0
2012-04-02 11:10:00,29.75,29.78,29.72,29.74,222800.0,27.0215,27.0488,26.9943,27.0124,222800.0
2012-04-02 11:20:00,29.74,29.79,29.74,29.79,150800.0,27.0124,27.0578,27.0124,27.0578,150800.0
2012-04-02 11:30:00,29.79,29.83,29.78,29.8,189600.0,27.0578,27.0942,27.0488,27.0669,189600.0
2012-04-02 11:40:00,29.8,29.83,29.8,29.83,160800.0,27.0669,27.0942,27.0669,27.0942,160800.0
2012-04-02 11:50:00,29.83,29.86,29.82,29.86,306000.0,27.0942,27.1214,27.0851,27.1214,306000.0
2012-04-02 12:00:00,29.86,29.97,29.86,29.97,315200.0,27.1214,27.2213,27.1214,27.2213,315200.0
2012-04-02 12:10:00,29.96,29.97,29.95,29.97,180000.0,27.2123,27.2213,27.2032,27.2213,180000.0
2012-04-02 12:20:00,29.97,29.98,29.95,29.97,137600.0,27.2213,27.2304,27.2032,27.2213,137600.0
2012-04-02 12:30:00,29.97,29.97,29.95,29.96,139200.0,27.2213,27.2213,27.2032,27.2123,139200.0
2012-04-02 12:40:00,29.96,29.97,29.95,29.95,115200.0,27.2123,27.2213,27.2032,27.2032,115200.0
2012-04-02 12:50:00,29.95,29.97,29.92,29.93,112800.0,27.2032,27.2213,27.1759,27.185,112800.0
2012-04-02 13:00:00,29.93,29.93,29.88,29.9,192800.0,27.185,27.185,27.1396,27.1578,192800.0
2012-04-02 13:10:00,29.9,29.91,29.86,29.86,137600.0,27.1578,27.1668,27.1214,27.1214,137600.0
2012-04-02 13:20:00,29.86,29.87,29.85,29.86,124800.0,27.1214,27.1305,27.1123,27.1214,124800.0
2012-04-02 13:30:00,29.86,29.87,29.85,29.85,111600.0,27.1214,27.1305,27.1123,27.1123,111600.0
2012-04-02 13:40:00,29.85,29.86,29.83,29.85,145200.0,27.1123,27.1214,27.0942,27.1123,145200.0
2012-04-02 13:50:00,29.84,29.86,29.84,29.86,196000.0,27.1033,27.1214,27.1033,27.1214,196000.0
2012-04-02 14:00:00,29.86,29.91,29.86,29.91,218800.0,27.1214,27.1668,27.1214,27.1668,218800.0
2012-04-02 14:10:00,29.91,29.97,29.91,29.95,191200.0,27.1668,27.2213,27.1668,27.2032,191200.0
2012-04-02 14:20:00,29.95,29.95,29.88,29.88,140800.0,27.2032,27.2032,27.1396,27.1396,140800.0
2012-04-02 14:30:00,29.88,29.91,29.87,29.88,168400.0,27.1396,27.1668,27.1305,27.1396,168400.0
2012-04-02 14:40:00,29.88,29.91,29.87,29.91,159200.0,27.1396,27.1668,27.1305,27.1668,159200.0
2012-04-02 14:50:00,29.91,29.93,29.89,29.91,134000.0,27.1668,27.185,27.1487,27.1668,134000.0
2012-04-02 15:00:00,29.92,29.93,29.91,29.92,203600.0,27.1759,27.185,27.1668,27.1759,203600.0
2012-04-02 15:10:00,29.92,29.95,29.92,29.94,242800.0,27.1759,27.2032,27.1759,27.1941,242800.0
2012-04-02 15:20:00,29.94,29.95,29.91,29.91,239200.0,27.1941,27.2032,27.1668,27.1668,239200.0
2012-04-02 15:30:00,29.91,29.91,29.75,29.75,586800.0,27.1668,27.1668,27.0215,27.0215,586800.0
2012-04-02 15:40:00,29.75,29.78,29.7,29.7,706000.0,27.0215,27.0488,26.9761,26.9761,706000.0
2012-04-02 15:50:00,29.7,29.8,29.69,29.75,872800.0,26.9761,27.0669,26.967,27.0215,872800.0
2012-04-04 09:30:00,29.87,29.88,29.77,29.83,578400.0,27.1305,27.1396,27.0397,27.0942,578400.0
2012-04-04 09:40:00,29.83,29.92,29.83,29.85,282800.0,27.0942,27.1759,27.0942,27.1123,282800.0
2012-04-04 09:50:00,29.85,29.88,29.8,29.86,298800.0,27.1123,27.1396,27.0669,27.1214,298800.0
2012-04-04 10:00:00,29.86,29.89,29.81,29.85,264800.0,27.1214,27.1487,27.076,27.1123,264800.0
2012-04-04 10:10:00,29.86,29.86,29.75,29.75,446800.0,27.1214,27.1214,27.0215,27.0215,446800.0
2012-04-04 10:20:00,29.75,29.77,29.71,29.72,397200.0,27.0215,27.0397,26.9852,26.9943,397200.0
2012-04-04 10:30:00,29.72,29.78,29.7,29.77,231600.0,26.9943,27.0488,26.9761,27.0397,231600.0
2012-04-04 10:40:00,29.77,29.79,29.75,29.75,147200.0,27.0397,27.0578,27.0215,27.0215,147200.0
2012-04-04 10:50:00,29.75,29.75,29.67,29.68,251200.0,27.0215,27.0215,26.9488,26.9579,251200.0
2012-04-04 11:00:00,29.68,29.72,29.67,29.69,318000.0,26.9579,26.9943,26.9488,26.967,318000.0
2012-04-04 11:10:00,29.69,29.69,29.6,29.62,370400.0,26.967,26.967,26.8853,26.9034,370400.0
2012-04-04 11:20:00,29.63,29.63,29.58,29.58,264000.0,26.9125,26.9125,26.8671,26.8671,264000.0
2012-04-04 11:30:00,29.58,29.66,29.57,29.63,202000.0,26.8671,26.9398,26.858,26.9125,202000.0
2012-04-04 11:40:00,29.63,29.68,29.62,29.64,208000.0,26.9125,26.9579,26.9034,26.9216,208000.0
2012-04-04 11:50:00,29.63,29.65,29.63,29.63,215200.0,26.9125,26.9307,26.9125,26.9125,215200.0
2012-04-04 12:00:00,29.63,29.63,29.62,29.62,258800.0,26.9125,26.9125,26.9034,26.9034,258800.0
2012-04-04 12:10:00,29.63,29.67,29.62,29.66,184000.0,26.9125,26.9488,26.9034,26.9398,184000.0
2012-04-04 12:20:00,29.66,29.66,29.64,29.64,159600.0,26.9398,26.9398,26.9216,26.9216,159600.0
2012-04-04 12:30:00,29.64,29.64,29.6,29.61,346800.0,26.9216,26.9216,26.8853,26.8944,346800.0
2012-04-04 12:40:00,29.61,29.61,29.6,29.6,265600.0,26.8944,26.8944,26.8853,26.8853,265600.0
2012-04-04 12:50:00,29.6,29.61,29.59,29.6,244000.0,26.8853,26.8944,26.8762,26.8853,244000.0
2012-04-04 13:00:00,29.6,29.6,29.55,29.56,102000.0,26.8853,26.8853,26.8399,26.8489,102000.0
2012-04-04 13:10:00,29.56,29.57,29.55,29.56,150400.0,26.8489,26.858,26.8399,26.8489,150400.0
2012-04-04 13:20:00,29.57,29.58,29.56,29.56,125200.0,26.858,26.8671,26.8489,26.8489,125200.0
2012-04-04 13:30:00,29.56,29.64,29.56,29.62,183600.0,26.8489,26.9216,26.8489,26.9034,183600.0
2012-04-04 13:40:00,29.62,29.63,29.61,29.63,134800.0,26.9034,26.9125,26.8944,26.9125,134800.0
2012-04-04 13:50:00,29.63,29.65,29.62,29.65,90000.0,26.9125,26.9307,26.9034,26.9307,90000.0
2012-04-04 14:00:00,29.65,29.67,29.63,29.63,147200.0,26.9307,26.9488,26.9125,26.9125,147200.0
2012-04-04 14:10:00,29.63,29.67,29.6,29.61,182400.0,26.9125,26.9488,26.8853,26.8944,182400.0
2012-04-04 14:20:00,29.6,29.61,29.57,29.61,168800.0,26.8853,26.8944,26.858,26.8944,168800.0
2012-04-04 14:30:00,29.61,29.67,29.61,29.67,118800.0,26.8944,26.9488,26.8944,26.9488,118800.0
2012-04-04 14:40:00,29.67,29.7,29.66,29.69,176000.0,26.9488,26.9761,26.9398,26.967,176000.0
2012-04-04 14:50:00,29.69,29.71,29.68,29.69,115600.0,26.967,26.9852,26.9579,26.967,115600.0
2012-04-04 15:00:00,29.7,29.72,29.68,29.72,151200.0,26.9761,26.9943,26.9579,26.9943,151200.0
2012-04-04 15:10:00,29.72,29.75,29.71,29.74,176000.0,26.9943,27.0215,26.9852,27.0124,176000.0
2012-04-04 15:20:00,29.74,29.77,29.73,29.77,185600.0,27.0124,27.0397,27.0033,27.0397,185600.0
2012-04-04 15:30:00,29.77,29.8,29.76,29.77,173600.0,27.0397,27.0669,27.0306,27.0397,173600.0
2012-04-04 15:40:00,29.77,29.85,29.77,29.83,260000.0,27.0397,27.1123,27.0397,27.0942,260000.0
2012-04-04 15:50:00,29.84,29.84,29.75,29.75,707600.0,27.1033,27.1033,27.0215,27.0215,707600.0
2012-04-05 09:30:00,29.58,29.74,29.52,29.74,640400.0,26.8671,27.0124,26.8126,27.0124,640400.0
2012-04-05 09:40:00,29.73,29.81,29.72,29.77,461200.0,27.0033,27.076,26.9943,27.0397,461200.0
2012-04-05 09:50:00,29.77,29.79,29.73,29.73,493200.0,27.0397,27.0578,27.0033,27.0033,493200.0
2012-04-05 10:00:00,29.73,29.8,29.7,29.79,378400.0,27.0033,27.0669,26.9761,27.0578,378400.0
2012-04-05 10:10:00,29.8,29.8,29.59,29.61,467600.0,27.0669,27.0669,26.8762,26.8944,467600.0
2012-04-05 10:20:00,29.61,29.66,29.6,29.63,185600.0,26.8944,26.9398,26.8853,26.9125,185600.0
2012-04-05 10:30:00,29.63,29.67,29.63,29.66,316000.0,26.9125,26.9488,26.9125,26.9398,316000.0
2012-04-05 10:40:00,29.67,29.74,29.64,29.74,431600.0,26.9488,27.0124,26.9216,27.0124,431600.0
2012-04-05 10:50:00,29.74,29.79,29.74,29.77,245600.0,27.0124,27.0578,27.0124,27.0397,245600.0
2012-04-05 11:00:00,29.78,29.81,29.77,29.78,412000.0,27.0488,27.076,27.0397,27.0488,412000.0
2012-04-05 11:10:00,29.77,29.85,29.74,29.75,534800.0,27.0397,27.1123,27.0124,27.0215,534800.0
2012-04-05 11:20:00,29.75,29.81,29.74,29.81,168000.0,27.0215,27.076,27.0124,27.076,168000.0
2012-04-05 11:30:00,29.82,29.88,29.81,29.82,190800.0,27.0851,27.1396,27.076,27.0851,190800.0
2012-04-05 11:40:00,29.82,29.85,29.81,29.82,148000.0,27.0851,27.1123,27.076,27.0851,148000.0
2012-04-05 11:50:00,29.82,29.86,29.81,29.86,195600.0,27.0851,27.1214,27.076,27.1214,195600.0
2012-04-05 12:00:00,29.86,29.9,29.85,29.88,222800.0,27.1214,27.1578,27.1123,27.1396,222800.0
2012-04-05 12:10:00,29.88,29.9,29.88,29.89,78000.0,27.1396,27.1578,27.1396,27.1487,78000.0
2012-04-05 12:20:00,29.89,29.92,29.89,29.91,121200.0,27.1487,27.1759,27.1487,27.1668,121200.0
2012-04-05 12:30:00,29.91,29.95,29.9,29.93,203200.0,27.1668,27.2032,27.1578,27.185,203200.0
2012-04-05 12:40:00,29.94,29.96,29.93,29.94,76800.0,27.1941,27.2123,27.185,27.1941,76800.0
2012-04-05 12:50:00,29.94,29.97,29.93,29.97,102800.0,27.1941,27.2213,27.185,27.2213,102800.0
2012-04-05 13:00:00,29.96,30.03,29.96,30.03,265600.0,27.2123,27.2758,27.2123,27.2758,265600.0
2012-04-05 13:10:00,30.03,30.03,30.0,30.01,152800.0,27.2758,27.2758,27.2486,27.2577,152800.0
2012-04-05 13:20:00,30.01,30.04,30.0,30.04,109600.0,27.2577,27.2849,27.2486,27.2849,109600.0
2012-04-05 13:30:00,30.04,30.07,30.04,30.07,142400.0,27.2849,27.3122,27.2849,27.3122,142400.0
2012-04-05 13:40:00,30.07,30.08,30.03,30.04,403200.0,27.3122,27.3212,27.2758,27.2849,403200.0
2012-04-05 13:50:00,30.04,30.05,30.02,30.04,235200.0,27.2849,27.294,27.2667,27.2849,235200.0
2012-04-05 14:00:00,30.03,30.08,30.03,30.08,227200.0,27.2758,27.3212,27.2758,27.3212,227200.0
2012-04-05 14:10:00,30.08,30.13,30.08,30.13,440000.0,27.3212,27.3667,27.3212,27.3667,440000.0
2012-04-05 14:20:00,30.13,30.23,30.12,30.23,541600.0,27.3667,27.4575,27.3576,27.4575,541600.0
2012-04-05 14:30:00,30.23,30.25,30.21,30.24,567200.0,27.4575,27.4757,27.4393,27.4666,567200.0
2012-04-05 14:40:00,30.24,30.24,30.22,30.23,268000.0,27.4666,27.4666,27.4484,27.4575,268000.0
2012-04-05 14:50:00,30.23,30.24,30.18,30.23,371600.0,27.4575,27.4666,27.4121,27.4575,371600.0
2012-04-05 15:00:00,30.23,30.29,30.22,30.27,513200.0,27.4575,27.512,27.4484,27.4938,513200.0
2012-04-05 15:10:00,30.27,30.27,30.22,30.23,358800.0,27.4938,27.4938,27.4484,27.4575,358800.0
2012-04-05 15:20:00,30.23,30.26,30.23,30.24,236800.0,27.4575,27.4847,27.4575,27.4666,236800.0
2012-04-05 15:30:00,30.24,30.27,30.24,30.26,295600.0,27.4666,27.4938,27.4666,27.4847,295600.0
2012-04-05 15:40:00,30.26,30.27,30.23,30.24,551200.0,27.4847,27.4938,27.4575,27.4666,551200.0
2012-04-05 15:50:00,30.25,30.27,30.24,30.25,835600.0,27.4757,27.4938,27.4666,27.4757,835600.0
2012-04-09 09:30:00,29.92,29.92,29.72,29.89,564400.0,27.1759,27.1759,26.9943,27.1487,564400.0
2012-04-09 09:40:00,29.89,29.9,29.7,29.71,504800.0,27.1487,27.1578,26.9761,26.9852,504800.0
2012-04-09 09:50:00,29.71,29.75,29.71,29.72,392400.0,26.9852,27.0215,26.9852,26.9943,392400.0
2012-04-09 10:00:00,29.73,29.74,29.68,29.69,297200.0,27.0033,27.0124,26.9579,26.967,297200.0
2012-04-09 10:10:00,29.7,29.74,29.69,29.71,219600.0,26.9761,27.0124,26.967,26.9852,219600.0
2012-04-09 10:20:00,29.71,29.79,29.71,29.79,199200.0,26.9852,27.0578,26.9852,27.0578,199200.0
2012-04-09 10:30:00,29.79,29.81,29.75,29.77,257200.0,27.0578,27.076,27.0215,27.0397,257200.0
2012-04-09 10:40:00,29.77,29.8,29.75,29.8,106400.0,27.0397,27.0669,27.0215,27.0669,106400.0
2012-04-09 10:50:00,29.79,29.85,29.77,29.85,246000.0,27.0578,27.1123,27.0397,27.1123,246000.0
2012-04-09 11:00:00,29.85,29.9,29.82,29.9,182800.0,27.1123,27.1578,27.0851,27.1578,182800.0
2012-04-09 11:10:00,29.89,29.9,29.85,29.86,181200.0,27.1487,27.1578,27.1123,27.1214,181200.0
2012-04-09 11:20:00,29.85,29.89,29.85,29.88,90400.0,27.1123,27.1487,27.1123,27.1396,90400.0
2012-04-09 11:30:00,29.88,29.9,29.85,29.86,174400.0,27.1396,27.1578,27.1123,27.1214,174400.0
2012-04-09 11:40:00,29.86,29.91,29.85,29.9,127200.0,27.1214,27.1668,27.1123,27.1578,127200.0
2012-04-09 11:50:00,29.91,29.91,29.85,29.88,212400.0,27.1668,27.1668,27.1123,27.1396,212400.0
2012-04-09 12:00:00,29.88,29.88,29.85,29.88,192800.0,27.1396,27.1396,27.1123,27.1396,192800.0
2012-04-09 12:10:00,29.88,29.92,29.86,29.87,163600.0,27.1396,27.1759,27.1214,27.1305,163600.0
2012-04-09 12:20:00,29.87,29.9,29.85,29.85,140000.0,27.1305,27.1578,27.1123,27.1123,140000.0
2012-04-09 12:30:00,29.85,29.91,29.82,29.89,342800.0,27.1123,27.1668,27.0851,27.1487,342800.0
2012-04-09 12:40:00,29.89,29.91,29.83,29.89,451200.0,27.1487,27.1668,27.0942,27.1487,451200.0
2012-04-09 12:50:00,29.89,29.89,29.83,29.86,172400.0,27.1487,27.1487,27.0942,27.1214,172400.0
2012-04-09 13:00:00,29.86,29.86,29.83,29.84,60400.0,27.1214,27.1214,27.0942,27.1033,60400.0
2012-04-09 13:10:00,29.84,29.87,29.84,29.86,165600.0,27.1033,27.1305,27.1033,27.1214,165600.0
2012-04-09 13:20:00,29.86,29.87,29.84,29.86,116400.0,27.1214,27.1305,27.1033,27.1214,116400.0
2012-04-09 13:30:00,29.86,29.86,29.83,29.85,119600.0,27.1214,27.1214,27.0942,27.1123,119600.0
2012-04-09 13:40:00,29.86,29.9,29.85,29.9,114400.0,27.1214,27.1578,27.1123,27.1578,114400.0
2012-04-09 13:50:00,29.9,29.93,29.89,29.93,165200.0,27.1578,27.185,27.1487,27.185,165200.0
2012-04-09 14:00:00,29.93,29.94,29.9,29.92,174000.0,27.185,27.1941,27.1578,27.1759,174000.0
2012-04-09 14:10:00,29.92,29.92,29.88,29.89,121200.0,27.1759,27.1759,27.1396,27.1487,121200.0
2012-04-09 14:20:00,29.89,30.03,29.89,30.02,430800.0,27.1487,27.2758,27.1487,27.2667,430800.0
2012-04-09 14:30:00,30.03,30.06,30.0,30.06,221200.0,27.2758,27.3031,27.2486,27.3031,221200.0
2012-04-09 14:40:00,30.06,30.08,30.0,30.04,389200.0,27.3031,27.3212,27.2486,27.2849,389200.0
2012-04-09 14:50:00,30.04,30.09,30.04,30.06,255600.0,27.2849,27.3303,27.2849,27.3031,255600.0
2012-04-09 15:00:00,30.06,30.07,30.0,30.01,194800.0,27.3031,27.3122,27.2486,27.2577,194800.0
2012-04-09 15:10:00,30.01,30.03,29.99,29.99,162800.0,27.2577,27.2758,27.2395,27.2395,162800.0
2012-04-09 15:20:00,29.99,30.0,29.93,29.93,212800.0,27.2395,27.2486,27.185,27.185,212800.0
2012-04-09 15:30:00,29.93,29.96,29.92,29.93,267200.0,27.185,27.2123,27.1759,27.185,267200.0
2012-04-09 15:40:00,29.93,29.95,29.89,29.89,335600.0,27.185,27.2032,27.1487,27.1487,335600.0
2012-04-09 15:50:00,29.89,29.92,29.87,29.88,926000.0,27.1487,27.1759,27.1305,27.1396,926000.0
2012-04-10 09:30:00,29.87,29.87,29.75,29.83,503600.0,27.1305,27.1305,27.0215,27.0942,503600.0
2012-04-10 09:40:00,29.83,29.94,29.83,29.88,311600.0,27.0942,27.1941,27.0942,27.1396,311600.0
2012-04-10 09:50:00,29.87,29.88,29.83,29.84,210400.0,27.1305,27.1396,27.0942,27.1033,210400.0
2012-04-10 10:00:00,29.84,29.86,29.75,29.77,216800.0,27.1033,27.1214,27.0215,27.0397,216800.0
2012-04-10 10:10:00,29.77,29.8,29.7,29.71,186800.0,27.0397,27.0669,26.9761,26.9852,186800.0
2012-04-10 10:20:00,29.72,29.76,29.7,29.75,170800.0,26.9943,27.0306,26.9761,27.0215,170800.0
2012-04-10 10:30:00,29.75,29.75,29.73,29.73,155200.0,27.0215,27.0215,27.0033,27.0033,155200.0
2012-04-10 10:40:00,29.73,29.76,29.73,29.73,117200.0,27.0033,27.0306,27.0033,27.0033,117200.0
2012-04-10 10:50:00,29.74,29.75,29.72,29.73,178800.0,27.0124,27.0215,26.9943,27.0033,178800.0
2012-04-10 11:00:00,29.73,29.76,29.73,29.74,103600.0,27.0033,27.0306,27.0033,27.0124,103600.0
2012-04-10 11:10:00,29.74,29.75,29.72,29.73,160000.0,27.0124,27.0215,26.9943,27.0033,160000.0
2012-04-10 11:20:00,29.73,29.74,29.7,29.71,192000.0,27.0033,27.0124,26.9761,26.9852,192000.0
2012-04-10 11:30:00,29.71,29.74,29.7,29.71,232000.0,26.9852,27.0124,26.9761,26.9852,232000.0
2012-04-10 11:40:00,29.71,29.71,29.65,29.66,256800.0,26.9852,26.9852,26.9307,26.9398,256800.0
2012-04-10 11:50:00,29.66,29.66,29.53,29.58,441200.0,26.9398,26.9398,26.8217,26.8671,441200.0
2012-04-10 12:00:00,29.57,29.58,29.53,29.54,110400.0,26.858,26.8671,26.8217,26.8308,110400.0
2012-04-10 12:10:00,29.55,29.55,29.46,29.51,421200.0,26.8399,26.8399,26.7581,26.8035,421200.0
2012-04-10 12:20:00,29.5,29.5,29.41,29.44,344800.0,26.7944,26.7944,26.7127,26.7399,344800.0
2012-04-10 12:30:00,29.44,29.47,29.38,29.38,205200.0,26.7399,26.7672,26.6854,26.6854,205200.0
2012-04-10 12:40:00,29.38,29.39,29.37,29.37,168800.0,26.6854,26.6945,26.6764,26.6764,168800.0
2012-04-10 12:50:00,29.37,29.37,29.3,29.36,255600.0,26.6764,26.6764,26.6128,26.6673,255600.0
2012-04-10 13:00:00,29.36,29.39,29.35,29.36,99200.0,26.6673,26.6945,26.6582,26.6673,99200.0
2012-04-10 13:10:00,29.36,29.37,29.29,29.29,132400.0,26.6673,26.6764,26.6037,26.6037,132400.0
2012-04-10 13:20:00,29.3,29.34,29.28,29.3,98400.0,26.6128,26.6491,26.5946,26.6128,98400.0
2012-04-10 13:30:00,29.31,29.31,29.25,29.26,190000.0,26.6219,26.6219,26.5674,26.5765,190000.0
2012-04-10 13:40:00,29.26,29.34,29.26,29.34,192400.0,26.5765,26.6491,26.5765,26.6491,192400.0
2012-04-10 13:50:00,29.34,29.36,29.34,29.34,169600.0,26.6491,26.6673,26.6491,26.6491,169600.0
2012-04-10 14:00:00,29.34,29.35,29.3,29.33,196800.0,26.6491,26.6582,26.6128,26.64,196800.0
2012-04-10 14:10:00,29.33,29.35,29.3,29.31,138000.0,26.64,26.6582,26.6128,26.6219,138000.0
2012-04-10 14:20:00,29.31,29.31,29.27,29.29,271200.0,26.6219,26.6219,26.5855,26.6037,271200.0
2012-04-10 14:30:00,29.3,29.3,29.15,29.15,367600.0,26.6128,26.6128,26.4765,26.4765,367600.0
2012-04-10 14:40:00,29.16,29.29,29.16,29.28,165200.0,26.4856,26.6037,26.4856,26.5946,165200.0
2012-04-10 14:50:00,29.28,29.3,29.25,29.26,124800.0,26.5946,26.6128,26.5674,26.5765,124800.0
2012-04-10 15:00:00,29.26,29.26,29.21,29.22,156000.0,26.5765,26.5765,26.531,26.5401,156000.0
2012-04-10 15:10:00,29.21,29.25,29.19,29.24,261600.0,26.531,26.5674,26.5129,26.5583,261600.0
2012-04-10 15:20:00,29.24,29.25,29.18,29.21,163200.0,26.5583,26.5674,26.5038,26.531,163200.0
2012-04-10 15:30:00,29.22,29.31,29.22,29.28,332000.0,26.5401,26.6219,26.5401,26.5946,332000.0
2012-04-10 15:40:00,29.28,29.28,29.2,29.24,378800.0,26.5946,26.5946,26.522,26.5583,378800.0
2012-04-10 15:50:00,29.24,29.26,29.18,29.18,715600.0,26.5583,26.5765,26.5038,26.5038,715600.0
2012-04-11 09:30:00,29.5,29.74,29.46,29.63,606000.0,26.7944,27.0124,26.7581,26.9125,606000.0
2012-04-11 09:40:00,29.62,29.69,29.52,29.53,460800.0,26.9034,26.967,26.8126,26.8217,460800.0
2012-04-11 09:50:00,29.54,29.63,29.53,29.6,275200.0,26.8308,26.9125,26.8217,26.8853,275200.0
2012-04-11 10:00:00,29.59,29.66,29.53,29.53,403200.0,26.8762,26.9398,26.8217,26.8217,403200.0
2012-04-11 10:10:00,29.54,29.61,29.54,29.59,159600.0,26.8308,26.8944,26.8308,26.8762,159600.0
2012-04-11 10:20:00,29.6,29.61,29.53,29.53,129200.0,26.8853,26.8944,26.8217,26.8217,129200.0
2012-04-11 10:30:00,29.53,29.6,29.53,29.54,188800.0,26.8217,26.8853,26.8217,26.8308,188800.0
2012-04-11 10:40:00,29.54,29.56,29.5,29.52,271600.0,26.8308,26.8489,26.7944,26.8126,271600.0
2012-04-11 10:50:00,29.52,29.54,29.49,29.52,127600.0,26.8126,26.8308,26.7854,26.8126,127600.0
2012-04-11 11:00:00,29.51,29.56,29.49,29.51,160000.0,26.8035,26.8489,26.7854,26.8035,160000.0
2012-04-11 11:10:00,29.51,29.53,29.48,29.49,100000.0,26.8035,26.8217,26.7763,26.7854,100000.0
2012-04-11 11:20:00,29.48,29.5,29.41,29.46,224800.0,26.7763,26.7944,26.7127,26.7581,224800.0
2012-04-11 11:30:00,29.47,29.51,29.44,29.45,419600.0,26.7672,26.8035,26.7399,26.749,419600.0
2012-04-11 11:40:00,29.45,29.46,29.42,29.42,121600.0,26.749,26.7581,26.7218,26.7218,121600.0
2012-04-11 11:50:00,29.42,29.44,29.37,29.42,227200.0,26.7218,26.7399,26.6764,26.7218,227200.0
2012-04-11 12:00:00,29.42,29.43,29.38,29.39,194400.0,26.7218,26.7309,26.6854,26.6945,194400.0
2012-04-11 12:10:00,29.39,29.42,29.36,29.42,122400.0,26.6945,26.7218,26.6673,26.7218,122400.0
2012-04-11 12:20:00,29.42,29.43,29.39,29.42,82400.0,26.7218,26.7309,26.6945,26.7218,82400.0
2012-04-11 12:30:00,29.42,29.44,29.4,29.41,83200.0,26.7218,26.7399,26.7036,26.7127,83200.0
2012-04-11 12:40:00,29.41,29.43,29.41,29.43,57200.0,26.7127,26.7309,26.7127,26.7309,57200.0
2012-04-11 12:50:00,29.44,29.46,29.4,29.44,341200.0,26.7399,26.7581,26.7036,26.7399,341200.0
2012-04-11 13:00:00,29.44,29.46,29.42,29.44,113600.0,26.7399,26.7581,26.7218,26.7399,113600.0
2012-04-11 13:10:00,29.44,29.45,29.4,29.43,282000.0,26.7399,26.749,26.7036,26.7309,282000.0
2012-04-11 13:20:00,29.42,29.43,29.41,29.41,56400.0,26.7218,26.7309,26.7127,26.7127,56400.0
2012-04-11 13:30:00,29.41,29.45,29.4,29.45,74400.0,26.7127,26.749,26.7036,26.749,74400.0
2012-04-11 13:40:00,29.45,29.49,29.44,29.46,372000.0,26.749,26.7854,26.7399,26.7581,372000.0
2012-04-11 13:50:00,29.46,29.48,29.44,29.47,99200.0,26.7581,26.7763,26.7399,26.7672,99200.0
2012-04-11 14:00:00,29.48,29.48,29.43,29.45,96400.0,26.7763,26.7763,26.7309,26.749,96400.0
2012-04-11 14:10:00,29.45,29.46,29.41,29.42,87200.0,26.749,26.7581,26.7127,26.7218,87200.0
2012-04-11 14:20:00,29.42,29.43,29.39,29.39,160800.0,26.7218,26.7309,26.6945,26.6945,160800.0
2012-04-11 14:30:00,29.39,29.4,29.3,29.32,467600.0,26.6945,26.7036,26.6128,26.6309,467600.0
2012-04-11 14:40:00,29.32,29.34,29.28,29.34,238800.0,26.6309,26.6491,26.5946,26.6491,238800.0
2012-04-11 14:50:00,29.34,29.34,29.28,29.29,209600.0,26.6491,26.6491,26.5946,26.6037,209600.0
2012-04-11 15:00:00,29.29,29.33,29.27,29.28,290400.0,26.6037,26.64,26.5855,26.5946,290400.0
2012-04-11 15:10:00,29.28,29.29,29.25,29.27,162400.0,26.5946,26.6037,26.5674,26.5855,162400.0
2012-04-11 15:20:00,29.27,29.31,29.24,29.29,183200.0,26.5855,26.6219,26.5583,26.6037,183200.0
2012-04-11 15:30:00,29.29,29.32,29.28,29.31,376800.0,26.6037,26.6309,26.5946,26.6219,376800.0
2012-04-11 15:40:00,29.31,29.34,29.27,29.3,478000.0,26.6219,26.6491,26.5855,26.6128,478000.0
2012-04-11 15:50:00,29.3,29.39,29.3,29.36,1490400.0,26.6128,26.6945,26.6128,26.6673,1490400.0
2012-04-12 09:30:00,29.37,29.5,29.3,29.48,526400.0,26.6764,26.7944,26.6128,26.7763,526400.0
2012-04-12 09:40:00,29.49,29.57,29.48,29.56,152400.0,26.7854,26.858,26.7763,26.8489,152400.0
2012-04-12 09:50:00,29.57,29.63,29.53,29.61,215600.0,26.858,26.9125,26.8217,26.8944,215600.0
2012-04-12 10:00:00,29.62,29.64,29.61,29.64,117600.0,26.9034,26.9216,26.8944,26.9216,117600.0
2012-04-12 10:10:00,29.63,29.66,29.63,29.65,366000.0,26.9125,26.9398,26.9125,26.9307,366000.0
2012-04-12 10:20:00,29.64,29.7,29.64,29.69,298800.0,26.9216,26.9761,26.9216,26.967,298800.0
2012-04-12 10:30:00,29.68,29.73,29.68,29.73,262400.0,26.9579,27.0033,26.9579,27.0033,262400.0
2012-04-12 10:40:00,29.72,29.79,29.72,29.78,295600.0,26.9943,27.0578,26.9943,27.0488,295600.0
2012-04-12 10:50:00,29.78,29.88,29.78,29.88,362000.0,27.0488,27.1396,27.0488,27.1396,362000.0
2012-04-12 11:00:00,29.88,29.89,29.82,29.84,399600.0,27.1396,27.1487,27.0851,27.1033,399600.0
2012-04-12 11:10:00,29.83,29.87,29.83,29.85,184000.0,27.0942,27.1305,27.0942,27.1123,184000.0
2012-04-12 11:20:00,29.85,29.87,29.8,29.81,329600.0,27.1123,27.1305,27.0669,27.076,329600.0
2012-04-12 11:30:00,29.82,29.83,29.81,29.81,101600.0,27.0851,27.0942,27.076,27.076,101600.0
2012-04-12 11:40:00,29.81,29.88,29.81,29.88,421200.0,27.076,27.1396,27.076,27.1396,421200.0
2012-04-12 11:50:00,29.88,29.89,29.87,29.88,291200.0,27.1396,27.1487,27.1305,27.1396,291200.0
2012-04-12 12:00:00,29.88,29.89,29.87,29.88,298800.0,27.1396,27.1487,27.1305,27.1396,298800.0
2012-04-12 12:10:00,29.88,29.88,29.85,29.87,132000.0,27.1396,27.1396,27.1123,27.1305,132000.0
2012-04-12 12:20:00,29.87,29.88,29.85,29.88,174800.0,27.1305,27.1396,27.1123,27.1396,174800.0
2012-04-12 12:30:00,29.87,29.95,29.87,29.93,360400.0,27.1305,27.2032,27.1305,27.185,360400.0
2012-04-12 12:40:00,29.93,29.97,29.93,29.97,111200.0,27.185,27.2213,27.185,27.2213,111200.0
2012-04-12 12:50:00,29.97,30.0,29.97,30.0,361200.0,27.2213,27.2486,27.2213,27.2486,361200.0
2012-04-12 13:00:00,30.0,30.0,29.97,29.98,181600.0,27.2486,27.2486,27.2213,27.2304,181600.0
2012-04-12 13:10:00,29.98,30.0,29.97,30.0,206800.0,27.2304,27.2486,27.2213,27.2486,206800.0
2012-04-12 13:20:00,30.0,30.0,29.99,30.0,300000.0,27.2486,27.2486,27.2395,27.2486,300000.0
2012-04-12 13:30:00,30.0,30.01,30.0,30.0,213600.0,27.2486,27.2577,27.2486,27.2486,213600.0
2012-04-12 13:40:00,30.0,30.03,30.0,30.01,142000.0,27.2486,27.2758,27.2486,27.2577,142000.0
2012-04-12 13:50:00,30.01,30.01,29.98,29.98,273200.0,27.2577,27.2577,27.2304,27.2304,273200.0
2012-04-12 14:00:00,29.98,29.99,29.95,29.98,291200.0,27.2304,27.2395,27.2032,27.2304,291200.0
2012-04-12 14:10:00,29.99,29.99,29.97,29.98,172800.0,27.2395,27.2395,27.2213,27.2304,172800.0
2012-04-12 14:20:00,29.98,30.01,29.98,30.0,206400.0,27.2304,27.2577,27.2304,27.2486,206400.0
2012-04-12 14:30:00,30.0,30.01,29.98,29.99,224800.0,27.2486,27.2577,27.2304,27.2395,224800.0
2012-04-12 14:40:00,29.99,30.02,29.99,30.01,211200.0,27.2395,27.2667,27.2395,27.2577,211200.0
2012-04-12 14:50:00,30.01,30.03,30.0,30.03,247600.0,27.2577,27.2758,27.2486,27.2758,247600.0
2012-04-12 15:00:00,30.03,30.06,30.02,30.05,244800.0,27.2758,27.3031,27.2667,27.294,244800.0
2012-04-12 15:10:00,30.05,30.08,30.05,30.08,228800.0,27.294,27.3212,27.294,27.3212,228800.0
2012-04-12 15:20:00,30.08,30.08,30.06,30.07,212800.0,27.3212,27.3212,27.3031,27.3122,212800.0
2012-04-12 15:30:00,30.07,30.15,30.06,30.14,844000.0,27.3122,27.3848,27.3031,27.3757,844000.0
2012-04-12 15:40:00,30.14,30.26,30.11,30.24,1803200.0,27.3757,27.4847,27.3485,27.4666,1803200.0
2012-04-12 15:50:00,30.24,30.29,30.2,30.25,1898800.0,27.4666,27.512,27.4302,27.4757,1898800.0
2012-04-13 09:30:00,30.1,30.36,30.08,30.3,645200.0,27.3394,27.5756,27.3212,27.5211,645200.0
2012-04-13 09:40:00,30.3,30.5,30.28,30.4,732000.0,27.5211,27.7027,27.5029,27.6119,732000.0
2012-04-13 09:50:00,30.4,30.42,30.36,30.37,519600.0,27.6119,27.6301,27.5756,27.5846,519600.0
2012-04-13 10:00:00,30.37,30.47,30.3,30.44,847200.0,27.5846,27.6755,27.5211,27.6482,847200.0
2012-04-13 10:10:00,30.44,30.48,30.38,30.38,384000.0,27.6482,27.6846,27.5937,27.5937,384000.0
2012-04-13 10:20:00,30.39,30.42,30.34,30.36,287200.0,27.6028,27.6301,27.5574,27.5756,287200.0
2012-04-13 10:30:00,30.36,30.37,30.25,30.28,478400.0,27.5756,27.5846,27.4757,27.5029,478400.0
2012-04-13 10:40:00,30.27,30.3,30.16,30.18,649600.0,27.4938,27.5211,27.3939,27.4121,649600.0
2012-04-13 10:50:00,30.18,30.25,30.15,30.22,374000.0,27.4121,27.4757,27.3848,27.4484,374000.0
2012-04-13 11:00:00,30.22,30.28,30.2,30.24,525200.0,27.4484,27.5029,27.4302,27.4666,525200.0
2012-04-13 11:10:00,30.24,30.25,30.18,30.25,201200.0,27.4666,27.4757,27.4121,27.4757,201200.0
2012-04-13 11:20:00,30.24,30.25,30.18,30.21,340000.0,27.4666,27.4757,27.4121,27.4393,340000.0
2012-04-13 11:30:00,30.21,30.33,30.2,30.33,288400.0,27.4393,27.5483,27.4302,27.5483,288400.0
2012-04-13 11:40:00,30.33,30.44,30.31,30.43,512000.0,27.5483,27.6482,27.5302,27.6391,512000.0
2012-04-13 11:50:00,30.43,30.48,30.41,30.42,402400.0,27.6391,27.6846,27.621,27.6301,402400.0
2012-04-13 12:00:00,30.42,30.5,30.41,30.48,630400.0,27.6301,27.7027,27.621,27.6846,630400.0
2012-04-13 12:10:00,30.48,30.57,30.45,30.55,821200.0,27.6846,27.7663,27.6573,27.7481,821200.0
2012-04-13 12:20:00,30.55,30.55,30.48,30.5,418400.0,27.7481,27.7481,27.6846,27.7027,418400.0
2012-04-13 12:30:00,30.49,30.53,30.49,30.5,122000.0,27.6936,27.73,27.6936,27.7027,122000.0
2012-04-13 12:40:00,30.5,30.54,30.5,30.51,157600.0,27.7027,27.7391,27.7027,27.7118,157600.0
2012-04-13 12:50:00,30.51,30.53,30.49,30.5,246400.0,27.7118,27.73,27.6936,27.7027,246400.0
2012-04-13 13:00:00,30.51,30.56,30.5,30.55,318400.0,27.7118,27.7572,27.7027,27.7481,318400.0
2012-04-13 13:10:00,30.55,30.59,30.55,30.57,197200.0,27.7481,27.7845,27.7481,27.7663,197200.0
2012-04-13 13:20:00,30.57,30.62,30.55,30.61,311200.0,27.7663,27.8117,27.7481,27.8026,311200.0
2012-04-13 13:30:00,30.61,30.61,30.57,30.61,277200.0,27.8026,27.8026,27.7663,27.8026,277200.0
2012-04-13 13:40:00,30.61,30.68,30.61,30.67,360000.0,27.8026,27.8662,27.8026,27.8571,360000.0
2012-04-13 13:50:00,30.67,30.68,30.66,30.66,400400.0,27.8571,27.8662,27.8481,27.8481,400400.0
2012-04-13 14:00:00,30.66,30.68,30.66,30.67,204800.0,27.8481,27.8662,27.8481,27.8571,204800.0
2012-04-13 14:10:00,30.67,30.69,30.64,30.69,406000.0,27.8571,27.8753,27.8299,27.8753,406000.0
2012-04-13 14:20:00,30.68,30.73,30.68,30.72,439200.0,27.8662,27.9116,27.8662,27.9025,439200.0
2012-04-13 14:30:00,30.72,30.73,30.71,30.71,825200.0,27.9025,27.9116,27.8935,27.8935,825200.0
2012-04-13 14:40:00,30.72,30.73,30.71,30.71,302800.0,27.9025,27.9116,27.8935,27.8935,302800.0
2012-04-13 14:50:00,30.71,30.77,30.71,30.76,320800.0,27.8935,27.948,27.8935,27.9389,320800.0
2012-04-13 15:00:00,30.76,30.85,30.75,30.85,393600.0,27.9389,28.0206,27.9298,28.0206,393600.0
2012-04-13 15:10:00,30.85,30.89,30.85,30.87,669200.0,28.0206,28.057,28.0206,28.0388,669200.0
2012-04-13 15:20:00,30.87,30.9,30.86,30.88,680800.0,28.0388,28.066,28.0297,28.0479,680800.0
2012-04-13 15:30:00,30.88,30.88,30.82,30.85,764400.0,28.0479,28.0479,27.9934,28.0206,764400.0
2012-04-13 15:40:00,30.85,30.86,30.83,30.84,610400.0,28.0206,28.0297,28.0025,28.0115,610400.0
2012-04-13 15:50:00,30.84,30.92,30.78,30.79,2330800.0,28.0115,28.0842,27.957,27.9661,2330800.0
2012-04-16 09:30:00,30.76,30.76,30.61,30.62,876000.0,27.9389,27.9389,27.8026,27.8117,876000.0
2012-04-16 09:40:00,30.62,30.63,30.52,30.55,327200.0,27.8117,27.8208,27.7209,27.7481,327200.0
2012-04-16 09:50:00,30.56,30.59,30.36,30.36,394400.0,27.7572,27.7845,27.5756,27.5756,394400.0
2012-04-16 10:00:00,30.36,30.36,30.17,30.21,817600.0,27.5756,27.5756,27.403,27.4393,817600.0
2012-04-16 10:10:00,30.21,30.21,30.02,30.04,751200.0,27.4393,27.4393,27.2667,27.2849,751200.0
2012-04-16 10:20:00,30.05,30.08,30.01,30.08,1136800.0,27.294,27.3212,27.2577,27.3212,1136800.0
2012-04-16 10:30:00,30.08,30.11,30.05,30.08,634000.0,27.3212,27.3485,27.294,27.3212,634000.0
2012-04-16 10:40:00,30.08,30.11,30.04,30.1,249600.0,27.3212,27.3485,27.2849,27.3394,249600.0
2012-04-16 10:50:00,30.1,30.15,30.08,30.15,294000.0,27.3394,27.3848,27.3212,27.3848,294000.0
2012-04-16 11:00:00,30.14,30.15,30.1,30.13,383200.0,27.3757,27.3848,27.3394,27.3667,383200.0
2012-04-16 11:10:00,30.14,30.15,30.11,30.14,191200.0,27.3757,27.3848,27.3485,27.3757,191200.0
2012-04-16 11:20:00,30.14,30.21,30.13,30.18,266400.0,27.3757,27.4393,27.3667,27.4121,266400.0
2012-04-16 11:30:00,30.19,30.21,30.16,30.2,283600.0,27.4212,27.4393,27.3939,27.4302,283600.0
2012-04-16 11:40:00,30.2,30.23,30.18,30.18,180400.0,27.4302,27.4575,27.4121,27.4121,180400.0
2012-04-16 11:50:00,30.18,30.2,30.17,30.18,244800.0,27.4121,27.4302,27.403,27.4121,244800.0
2012-04-16 12:00:00,30.18,30.25,30.18,30.24,219600.0,27.4121,27.4757,27.4121,27.4666,219600.0
2012-04-16 12:10:00,30.23,30.27,30.22,30.24,293200.0,27.4575,27.4938,27.4484,27.4666,293200.0
2012-04-16 12:20:00,30.24,30.25,30.19,30.23,230400.0,27.4666,27.4757,27.4212,27.4575,230400.0
2012-04-16 12:30:00,30.23,30.25,30.17,30.18,266000.0,27.4575,27.4757,27.403,27.4121,266000.0
2012-04-16 12:40:00,30.18,30.19,30.13,30.15,213600.0,27.4121,27.4212,27.3667,27.3848,213600.0
2012-04-16 12:50:00,30.15,30.21,30.09,30.2,200000.0,27.3848,27.4393,27.3303,27.4302,200000.0
2012-04-16 13:00:00,30.2,30.2,30.14,30.15,126800.0,27.4302,27.4302,27.3757,27.3848,126800.0
2012-04-16 13:10:00,30.16,30.16,30.12,30.13,89200.0,27.3939,27.3939,27.3576,27.3667,89200.0
2012-04-16 13:20:00,30.13,30.15,30.1,30.15,130000.0,27.3667,27.3848,27.3394,27.3848,130000.0
2012-04-16 13:30:00,30.15,30.22,30.15,30.21,157200.0,27.3848,27.4484,27.3848,27.4393,157200.0
2012-04-16 13:40:00,30.21,30.3,30.2,30.26,156400.0,27.4393,27.5211,27.4302,27.4847,156400.0
2012-04-16 13:50:00,30.27,30.31,30.24,30.24,326400.0,27.4938,27.5302,27.4666,27.4666,326400.0
2012-04-16 14:00:00,30.24,30.26,30.22,30.25,181600.0,27.4666,27.4847,27.4484,27.4757,181600.0
2012-04-16 14:10:00,30.25,30.29,30.23,30.26,136800.0,27.4757,27.512,27.4575,27.4847,136800.0
2012-04-16 14:20:00,30.25,30.25,30.22,30.23,123200.0,27.4757,27.4757,27.4484,27.4575,123200.0
2012-04-16 14:30:00,30.23,30.26,30.22,30.23,208800.0,27.4575,27.4847,27.4484,27.4575,208800.0
2012-04-16 14:40:00,30.23,30.25,30.22,30.24,138800.0,27.4575,27.4757,27.4484,27.4666,138800.0
2012-04-16 14:50:00,30.24,30.25,30.21,30.22,110000.0,27.4666,27.4757,27.4393,27.4484,110000.0
2012-04-16 15:00:00,30.22,30.23,30.2,30.22,206000.0,27.4484,27.4575,27.4302,27.4484,206000.0
2012-04-16 15:10:00,30.21,30.23,30.2,30.21,224000.0,27.4393,27.4575,27.4302,27.4393,224000.0
2012-04-16 15:20:00,30.21,30.23,30.18,30.22,287600.0,27.4393,27.4575,27.4121,27.4484,287600.0
2012-04-16 15:30:00,30.22,30.25,30.2,30.23,376000.0,27.4484,27.4757,27.4302,27.4575,376000.0
2012-04-16 15:40:00,30.23,30.24,30.18,30.19,487600.0,27.4575,27.4666,27.4121,27.4212,487600.0
2012-04-16 15:50:00,30.19,30.23,30.18,30.21,959600.0,27.4212,27.4575,27.4121,27.4393,959600.0
2012-04-17 09:30:00,30.41,30.49,30.36,30.4,415600.0,27.621,27.6936,27.5756,27.6119,415600.0
2012-04-17 09:40:00,30.4,30.45,30.33,30.35,244000.0,27.6119,27.6573,27.5483,27.5665,244000.0
2012-04-17 09:50:00,30.34,30.39,30.31,30.35,176400.0,27.5574,27.6028,27.5302,27.5665,176400.0
2012-04-17 10:00:00,30.34,30.39,30.31,30.36,168000.0,27.5574,27.6028,27.5302,27.5756,168000.0
2012-04-17 10:10:00,30.36,30.4,30.34,30.39,193200.0,27.5756,27.6119,27.5574,27.6028,193200.0
2012-04-17 10:20:00,30.4,30.43,30.38,30.43,200000.0,27.6119,27.6391,27.5937,27.6391,200000.0
2012-04-17 10:30:00,30.43,30.46,30.39,30.41,186000.0,27.6391,27.6664,27.6028,27.621,186000.0
2012-04-17 10:40:00,30.41,30.5,30.4,30.5,274000.0,27.621,27.7027,27.6119,27.7027,274000.0
2012-04-17 10:50:00,30.5,30.52,30.48,30.5,266800.0,27.7027,27.7209,27.6846,27.7027,266800.0
2012-04-17 11:00:00,30.5,30.58,30.5,30.56,326400.0,27.7027,27.7754,27.7027,27.7572,326400.0
2012-04-17 11:10:00,30.56,30.57,30.54,30.56,112400.0,27.7572,27.7663,27.7391,27.7572,112400.0
2012-04-17 11:20:00,30.56,30.63,30.56,30.56,443600.0,27.7572,27.8208,27.7572,27.7572,443600.0
2012-04-17 11:30:00,30.56,30.58,30.53,30.54,220800.0,27.7572,27.7754,27.73,27.7391,220800.0
2012-04-17 11:40:00,30.54,30.56,30.54,30.56,94800.0,27.7391,27.7572,27.7391,27.7572,94800.0
2012-04-17 11:50:00,30.56,30.59,30.56,30.56,170400.0,27.7572,27.7845,27.7572,27.7572,170400.0
2012-04-17 12:00:00,30.56,30.56,30.56,30.56,89600.0,27.7572,27.7572,27.7572,27.7572,89600.0
2012-04-17 12:10:00,30.56,30.59,30.56,30.59,164800.0,27.7572,27.7845,27.7572,27.7845,164800.0
2012-04-17 12:20:00,30.58,30.58,30.56,30.57,184800.0,27.7754,27.7754,27.7572,27.7663,184800.0
2012-04-17 12:30:00,30.57,30.58,30.55,30.57,228400.0,27.7663,27.7754,27.7481,27.7663,228400.0
2012-04-17 12:40:00,30.57,30.58,30.56,30.58,133600.0,27.7663,27.7754,27.7572,27.7754,133600.0
2012-04-17 12:50:00,30.57,30.59,30.55,30.56,209200.0,27.7663,27.7845,27.7481,27.7572,209200.0
2012-04-17 13:00:00,30.56,30.57,30.55,30.56,143200.0,27.7572,27.7663,27.7481,27.7572,143200.0
2012-04-17 13:10:00,30.56,30.58,30.56,30.57,128800.0,27.7572,27.7754,27.7572,27.7663,128800.0
2012-04-17 13:20:00,30.57,30.57,30.55,30.57,100800.0,27.7663,27.7663,27.7481,27.7663,100800.0
2012-04-17 13:30:00,30.57,30.58,30.56,30.57,191200.0,27.7663,27.7754,27.7572,27.7663,191200.0
2012-04-17 13:40:00,30.57,30.58,30.55,30.55,199200.0,27.7663,27.7754,27.7481,27.7481,199200.0
2012-04-17 13:50:00,30.55,30.57,30.55,30.56,83600.0,27.7481,27.7663,27.7481,27.7572,83600.0
2012-04-17 14:00:00,30.57,30.58,30.56,30.57,150800.0,27.7663,27.7754,27.7572,27.7663,150800.0
2012-04-17 14:10:00,30.57,30.58,30.56,30.56,127200.0,27.7663,27.7754,27.7572,27.7572,127200.0
2012-04-17 14:20:00,30.56,30.58,30.56,30.58,188000.0,27.7572,27.7754,27.7572,27.7754,188000.0
2012-04-17 14:30:00,30.58,30.59,30.56,30.57,253600.0,27.7754,27.7845,27.7572,27.7663,253600.0
2012-04-17 14:40:00,30.57,30.6,30.55,30.56,390400.0,27.7663,27.7936,27.7481,27.7572,390400.0
2012-04-17 14:50:00,30.56,30.58,30.54,30.57,241600.0,27.7572,27.7754,27.7391,27.7663,241600.0
2012-04-17 15:00:00,30.57,30.57,30.56,30.57,161600.0,27.7663,27.7663,27.7572,27.7663,161600.0
2012-04-17 15:10:00,30.57,30.57,30.55,30.56,221200.0,27.7663,27.7663,27.7481,27.7572,221200.0
2012-04-17 15:20:00,30.56,30.57,30.55,30.56,446400.0,27.7572,27.7663,27.7481,27.7572,446400.0
2012-04-17 15:30:00,30.56,30.56,30.53,30.55,255200.0,27.7572,27.7572,27.73,27.7481,255200.0
2012-04-17 15:40:00,30.55,30.57,30.53,30.55,477600.0,27.7481,27.7663,27.73,27.7481,477600.0
2012-04-17 15:50:00,30.54,30.56,30.52,30.52,738400.0,27.7391,27.7572,27.7209,27.7209,738400.0
2012-04-18 09:30:00,30.4,30.5,30.33,30.36,325200.0,27.6119,27.7027,27.5483,27.5756,325200.0
2012-04-18 09:40:00,30.36,30.42,30.33,30.4,326000.0,27.5756,27.6301,27.5483,27.6119,326000.0
2012-04-18 09:50:00,30.39,30.5,30.37,30.44,350000.0,27.6028,27.7027,27.5846,27.6482,350000.0
2012-04-18 10:00:00,30.44,30.56,30.41,30.56,247600.0,27.6482,27.7572,27.621,27.7572,247600.0
2012-04-18 10:10:00,30.56,30.62,30.51,30.54,413600.0,27.7572,27.8117,27.7118,27.7391,413600.0
2012-04-18 10:20:00,30.54,30.55,30.5,30.52,92800.0,27.7391,27.7481,27.7027,27.7209,92800.0
2012-04-18 10:30:00,30.52,30.53,30.49,30.5,166800.0,27.7209,27.73,27.6936,27.7027,166800.0
2012-04-18 10:40:00,30.51,30.54,30.5,30.5,149200.0,27.7118,27.7391,27.7027,27.7027,149200.0
2012-04-18 10:50:00,30.5,30.5,30.42,30.45,107200.0,27.7027,27.7027,27.6301,27.6573,107200.0
2012-04-18 11:00:00,30.45,30.49,30.44,30.45,104400.0,27.6573,27.6936,27.6482,27.6573,104400.0
2012-04-18 11:10:00,30.45,30.45,30.41,30.41,131600.0,27.6573,27.6573,27.621,27.621,131600.0
2012-04-18 11:20:00,30.42,30.45,30.37,30.45,185200.0,27.6301,27.6573,27.5846,27.6573,185200.0
2012-04-18 11:30:00,30.45,30.47,30.42,30.46,174800.0,27.6573,27.6755,27.6301,27.6664,174800.0
2012-04-18 11:40:00,30.46,30.5,30.46,30.5,88800.0,27.6664,27.7027,27.6664,27.7027,88800.0
2012-04-18 11:50:00,30.5,30.55,30.49,30.53,292400.0,27.7027,27.7481,27.6936,27.73,292400.0
2012-04-18 12:00:00,30.53,30.56,30.53,30.55,63600.0,27.73,27.7572,27.73,27.7481,63600.0
2012-04-18 12:10:00,30.55,30.55,30.51,30.53,117200.0,27.7481,27.7481,27.7118,27.73,117200.0
2012-04-18 12:20:00,30.53,30.55,30.52,30.53,119200.0,27.73,27.7481,27.7209,27.73,119200.0
2012-04-18 12:30:00,30.54,30.55,30.53,30.53,75200.0,27.7391,27.7481,27.73,27.73,75200.0
2012-04-18 12:40:00,30.53,30.55,30.53,30.53,82800.0,27.73,27.7481,27.73,27.73,82800.0
2012-04-18 12:50:00,30.53,30.56,30.53,30.54,274800.0,27.73,27.7572,27.73,27.7391,274800.0
2012-04-18 13:00:00,30.54,30.58,30.53,30.55,456000.0,27.7391,27.7754,27.73,27.7481,456000.0
2012-04-18 13:10:00,30.55,30.57,30.52,30.53,88800.0,27.7481,27.7663,27.7209,27.73,88800.0
2012-04-18 13:20:00,30.53,30.53,30.51,30.52,121600.0,27.73,27.73,27.7118,27.7209,121600.0
2012-04-18 13:30:00,30.52,30.53,30.48,30.48,118400.0,27.7209,27.73,27.6846,27.6846,118400.0
2012-04-18 13:40:00,30.47,30.51,30.47,30.51,83200.0,27.6755,27.7118,27.6755,27.7118,83200.0
2012-04-18 13:50:00,30.51,30.54,30.51,30.51,108800.0,27.7118,27.7391,27.7118,27.7118,108800.0
2012-04-18 14:00:00,30.51,30.55,30.5,30.54,183200.0,27.7118,27.7481,27.7027,27.7391,183200.0
2012-04-18 14:10:00,30.54,30.58,30.54,30.58,145600.0,27.7391,27.7754,27.7391,27.7754,145600.0
2012-04-18 14:20:00,30.58,30.61,30.56,30.56,226400.0,27.7754,27.8026,27.7572,27.7572,226400.0
2012-04-18 14:30:00,30.56,30.58,30.56,30.57,147600.0,27.7572,27.7754,27.7572,27.7663,147600.0
2012-04-18 14:40:00,30.56,30.58,30.56,30.57,117200.0,27.7572,27.7754,27.7572,27.7663,117200.0
2012-04-18 14:50:00,30.57,30.58,30.56,30.57,108000.0,27.7663,27.7754,27.7572,27.7663,108000.0
2012-04-18 15:00:00,30.57,30.58,30.53,30.53,175600.0,27.7663,27.7754,27.73,27.73,175600.0
2012-04-18 15:10:00,30.53,30.55,30.53,30.53,143600.0,27.73,27.7481,27.73,27.73,143600.0
2012-04-18 15:20:00,30.53,30.54,30.49,30.5,176400.0,27.73,27.7391,27.6936,27.7027,176400.0
2012-04-18 15:30:00,30.5,30.53,30.49,30.52,260000.0,27.7027,27.73,27.6936,27.7209,260000.0
2012-04-18 15:40:00,30.52,30.53,30.49,30.5,189200.0,27.7209,27.73,27.6936,27.7027,189200.0
2012-04-18 15:50:00,30.5,30.5,30.45,30.45,596800.0,27.7027,27.7027,27.6573,27.6573,596800.0
2012-04-19 09:30:00,30.32,30.47,30.3,30.33,406000.0,27.5392,27.6755,27.5211,27.5483,406000.0
2012-04-19 09:40:00,30.33,30.54,30.33,30.53,242800.0,27.5483,27.7391,27.5483,27.73,242800.0
2012-04-19 09:50:00,30.53,30.55,30.48,30.48,266000.0,27.73,27.7481,27.6846,27.6846,266000.0
2012-04-19 10:00:00,30.48,30.5,30.29,30.3,281600.0,27.6846,27.7027,27.512,27.5211,281600.0
2012-04-19 10:10:00,30.29,30.35,30.27,30.35,221200.0,27.512,27.5665,27.4938,27.5665,221200.0
2012-04-19 10:20:00,30.35,30.42,30.35,30.41,194400.0,27.5665,27.6301,27.5665,27.621,194400.0
2012-04-19 10:30:00,30.41,30.56,30.41,30.54,212800.0,27.621,27.7572,27.621,27.7391,212800.0
2012-04-19 10:40:00,30.54,30.57,30.49,30.52,304400.0,27.7391,27.7663,27.6936,27.7209,304400.0
2012-04-19 10:50:00,30.52,30.56,30.5,30.51,172000.0,27.7209,27.7572,27.7027,27.7118,172000.0
2012-04-19 11:00:00,30.51,30.53,30.48,30.5,168400.0,27.7118,27.73,27.6846,27.7027,168400.0
2012-04-19 11:10:00,30.5,30.52,30.47,30.48,146000.0,27.7027,27.7209,27.6755,27.6846,146000.0
2012-04-19 11:20:00,30.47,30.5,30.46,30.47,170400.0,27.6755,27.7027,27.6664,27.6755,170400.0
2012-04-19 11:30:00,30.48,30.48,30.43,30.46,107600.0,27.6846,27.6846,27.6391,27.6664,107600.0
2012-04-19 11:40:00,30.47,30.5,30.42,30.5,155200.0,27.6755,27.7027,27.6301,27.7027,155200.0
2012-04-19 11:50:00,30.5,30.5,30.48,30.49,53600.0,27.7027,27.7027,27.6846,27.6936,53600.0
2012-04-19 12:00:00,30.49,30.49,30.36,30.36,133200.0,27.6936,27.6936,27.5756,27.5756,133200.0
2012-04-19 12:10:00,30.36,30.37,30.33,30.35,198400.0,27.5756,27.5846,27.5483,27.5665,198400.0
2012-04-19 12:20:00,30.35,30.36,30.34,30.34,131600.0,27.5665,27.5756,27.5574,27.5574,131600.0
2012-04-19 12:30:00,30.34,30.36,30.31,30.36,69200.0,27.5574,27.5756,27.5302,27.5756,69200.0
2012-04-19 12:40:00,30.36,30.37,30.33,30.34,211600.0,27.5756,27.5846,27.5483,27.5574,211600.0
2012-04-19 12:50:00,30.34,30.35,30.32,30.32,76400.0,27.5574,27.5665,27.5392,27.5392,76400.0
2012-04-19 13:00:00,30.32,30.34,30.3,30.34,79600.0,27.5392,27.5574,27.5211,27.5574,79600.0
2012-04-19 13:10:00,30.34,30.34,30.29,30.3,93600.0,27.5574,27.5574,27.512,27.5211,93600.0
2012-04-19 13:20:00,30.3,30.3,30.25,30.26,156800.0,27.5211,27.5211,27.4757,27.4847,156800.0
2012-04-19 13:30:00,30.26,30.32,30.26,30.29,136400.0,27.4847,27.5392,27.4847,27.512,136400.0
2012-04-19 13:40:00,30.29,30.29,30.25,30.26,86800.0,27.512,27.512,27.4757,27.4847,86800.0
2012-04-19 13:50:00,30.26,30.27,30.18,30.18,170400.0,27.4847,27.4938,27.4121,27.4121,170400.0
2012-04-19 14:00:00,30.18,30.25,30.18,30.24,119200.0,27.4121,27.4757,27.4121,27.4666,119200.0
2012-04-19 14:10:00,30.24,30.25,30.19,30.22,118800.0,27.4666,27.4757,27.4212,27.4484,118800.0
2012-04-19 14:20:00,30.23,30.23,30.16,30.17,122000.0,27.4575,27.4575,27.3939,27.403,122000.0
2012-04-19 14:30:00,30.17,30.18,30.13,30.16,358000.0,27.403,27.4121,27.3667,27.3939,358000.0
2012-04-19 14:40:00,30.17,30.2,30.14,30.17,247600.0,27.403,27.4302,27.3757,27.403,247600.0
2012-04-19 14:50:00,30.17,30.19,30.15,30.17,221600.0,27.403,27.4212,27.3848,27.403,221600.0
2012-04-19 15:00:00,30.17,30.23,30.17,30.22,199200.0,27.403,27.4575,27.403,27.4484,199200.0
2012-04-19 15:10:00,30.22,30.26,30.22,30.23,170000.0,27.4484,27.4847,27.4484,27.4575,170000.0
2012-04-19 15:20:00,30.23,30.26,30.19,30.25,291200.0,27.4575,27.4847,27.4212,27.4757,291200.0
2012-04-19 15:30:00,30.25,30.26,30.22,30.25,223200.0,27.4757,27.4847,27.4484,27.4757,223200.0
2012-04-19 15:40:00,30.25,30.34,30.24,30.31,379600.0,27.4757,27.5574,27.4666,27.5302,379600.0
2012-04-19 15:50:00,30.32,30.32,30.26,30.31,610000.0,27.5392,27.5392,27.4847,27.5302,610000.0
2012-04-20 09:30:00,30.48,30.48,30.15,30.25,1934400.0,27.6846,27.6846,27.3848,27.4757,1934400.0
2012-04-20 09:40:00,30.25,30.32,30.16,30.27,353200.0,27.4757,27.5392,27.3939,27.4938,353200.0
2012-04-20 09:50:00,30.26,30.45,30.26,30.45,165200.0,27.4847,27.6573,27.4847,27.6573,165200.0
2012-04-20 10:00:00,30.46,30.48,30.33,30.34,227600.0,27.6664,27.6846,27.5483,27.5574,227600.0
2012-04-20 10:10:00,30.35,30.48,30.34,30.44,189200.0,27.5665,27.6846,27.5574,27.6482,189200.0
2012-04-20 10:20:00,30.44,30.46,30.42,30.44,134800.0,27.6482,27.6664,27.6301,27.6482,134800.0
2012-04-20 10:30:00,30.44,30.5,30.43,30.49,150400.0,27.6482,27.7027,27.6391,27.6936,150400.0
2012-04-20 10:40:00,30.5,30.52,30.46,30.52,172400.0,27.7027,27.7209,27.6664,27.7209,172400.0
2012-04-20 10:50:00,30.52,30.52,30.46,30.49,134000.0,27.7209,27.7209,27.6664,27.6936,134000.0
2012-04-20 11:00:00,30.5,30.54,30.48,30.48,162400.0,27.7027,27.7391,27.6846,27.6846,162400.0
2012-04-20 11:10:00,30.48,30.5,30.47,30.48,84400.0,27.6846,27.7027,27.6755,27.6846,84400.0
2012-04-20 11:20:00,30.48,30.5,30.42,30.43,188400.0,27.6846,27.7027,27.6301,27.6391,188400.0
2012-04-20 11:30:00,30.43,30.43,30.38,30.38,102800.0,27.6391,27.6391,27.5937,27.5937,102800.0
2012-04-20 11:40:00,30.38,30.41,30.37,30.38,82400.0,27.5937,27.621,27.5846,27.5937,82400.0
2012-04-20 11:50:00,30.38,30.43,30.38,30.43,54400.0,27.5937,27.6391,27.5937,27.6391,54400.0
2012-04-20 12:00:00,30.43,30.44,30.42,30.44,46000.0,27.6391,27.6482,27.6301,27.6482,46000.0
2012-04-20 12:10:00,30.43,30.45,30.41,30.42,62800.0,27.6391,27.6573,27.621,27.6301,62800.0
2012-04-20 12:20:00,30.42,30.43,30.39,30.4,54000.0,27.6301,27.6391,27.6028,27.6119,54000.0
2012-04-20 12:30:00,30.4,30.41,30.37,30.39,48400.0,27.6119,27.621,27.5846,27.6028,48400.0
2012-04-20 12:40:00,30.38,30.39,30.36,30.38,124800.0,27.5937,27.6028,27.5756,27.5937,124800.0
2012-04-20 12:50:00,30.38,30.44,30.37,30.41,133200.0,27.5937,27.6482,27.5846,27.621,133200.0
2012-04-20 13:00:00,30.41,30.43,30.41,30.43,89600.0,27.621,27.6391,27.621,27.6391,89600.0
2012-04-20 13:10:00,30.43,30.45,30.43,30.45,73600.0,27.6391,27.6573,27.6391,27.6573,73600.0
2012-04-20 13:20:00,30.44,30.45,30.41,30.42,58400.0,27.6482,27.6573,27.621,27.6301,58400.0
2012-04-20 13:30:00,30.43,30.43,30.37,30.37,87200.0,27.6391,27.6391,27.5846,27.5846,87200.0
2012-04-20 13:40:00,30.37,30.38,30.36,30.36,58000.0,27.5846,27.5937,27.5756,27.5756,58000.0
2012-04-20 13:50:00,30.36,30.37,30.31,30.33,74000.0,27.5756,27.5846,27.5302,27.5483,74000.0
2012-04-20 14:00:00,30.32,30.36,30.29,30.29,132800.0,27.5392,27.5756,27.512,27.512,132800.0
2012-04-20 14:10:00,30.3,30.34,30.29,30.32,90800.0,27.5211,27.5574,27.512,27.5392,90800.0
2012-04-20 14:20:00,30.32,30.36,30.31,30.35,101200.0,27.5392,27.5756,27.5302,27.5665,101200.0
2012-04-20 14:30:00,30.35,30.37,30.35,30.35,59600.0,27.5665,27.5846,27.5665,27.5665,59600.0
2012-04-20 14:40:00,30.34,30.35,30.31,30.31,80000.0,27.5574,27.5665,27.5302,27.5302,80000.0
2012-04-20 14:50:00,30.31,30.32,30.29,30.32,96400.0,27.5302,27.5392,27.512,27.5392,96400.0
2012-04-20 15:00:00,30.32,30.33,30.27,30.27,111200.0,27.5392,27.5483,27.4938,27.4938,111200.0
2012-04-20 15:10:00,30.27,30.32,30.26,30.32,157200.0,27.4938,27.5392,27.4847,27.5392,157200.0
2012-04-20 15:20:00,30.32,30.32,30.26,30.29,206800.0,27.5392,27.5392,27.4847,27.512,206800.0
2012-04-20 15:30:00,30.28,30.34,30.27,30.34,237600.0,27.5029,27.5574,27.4938,27.5574,237600.0
2012-04-20 15:40:00,30.34,30.34,30.27,30.29,202400.0,27.5574,27.5574,27.4938,27.512,202400.0
2012-04-20 15:50:00,30.29,30.29,30.25,30.25,410400.0,27.512,27.512,27.4757,27.4757,410400.0
2012-04-23 09:30:00,30.06,30.2,29.8,29.81,602000.0,27.3031,27.4302,27.0669,27.076,602000.0
2012-04-23 09:40:00,29.81,29.89,29.73,29.77,837200.0,27.076,27.1487,27.0033,27.0397,837200.0
2012-04-23 09:50:00,29.79,29.8,29.56,29.61,618400.0,27.0578,27.0669,26.8489,26.8944,618400.0
2012-04-23 10:00:00,29.61,29.67,29.55,29.56,462400.0,26.8944,26.9488,26.8399,26.8489,462400.0
2012-04-23 10:10:00,29.56,29.61,29.53,29.53,479600.0,26.8489,26.8944,26.8217,26.8217,479600.0
2012-04-23 10:20:00,29.53,29.58,29.48,29.5,503200.0,26.8217,26.8671,26.7763,26.7944,503200.0
2012-04-23 10:30:00,29.5,29.5,29.43,29.5,494800.0,26.7944,26.7944,26.7309,26.7944,494800.0
2012-04-23 10:40:00,29.5,29.5,29.45,29.46,297200.0,26.7944,26.7944,26.749,26.7581,297200.0
2012-04-23 10:50:00,29.46,29.53,29.39,29.49,632000.0,26.7581,26.8217,26.6945,26.7854,632000.0
2012-04-23 11:00:00,29.49,29.52,29.4,29.4,380400.0,26.7854,26.8126,26.7036,26.7036,380400.0
2012-04-23 11:10:00,29.4,29.42,29.25,29.29,791200.0,26.7036,26.7218,26.5674,26.6037,791200.0
2012-04-23 11:20:00,29.29,29.33,29.12,29.25,772000.0,26.6037,26.64,26.4493,26.5674,772000.0
2012-04-23 11:30:00,29.25,29.33,29.24,29.29,384800.0,26.5674,26.64,26.5583,26.6037,384800.0
2012-04-23 11:40:00,29.29,29.34,29.27,29.27,477200.0,26.6037,26.6491,26.5855,26.5855,477200.0
2012-04-23 11:50:00,29.29,29.31,29.24,29.3,465600.0,26.6037,26.6219,26.5583,26.6128,465600.0
2012-04-23 12:00:00,29.29,29.43,29.29,29.41,322800.0,26.6037,26.7309,26.6037,26.7127,322800.0
2012-04-23 12:10:00,29.41,29.55,29.4,29.53,375600.0,26.7127,26.8399,26.7036,26.8217,375600.0
2012-04-23 12:20:00,29.53,29.54,29.49,29.5,246000.0,26.8217,26.8308,26.7854,26.7944,246000.0
2012-04-23 12:30:00,29.5,29.62,29.5,29.56,194000.0,26.7944,26.9034,26.7944,26.8489,194000.0
2012-04-23 12:40:00,29.56,29.57,29.42,29.44,214800.0,26.8489,26.858,26.7218,26.7399,214800.0
2012-04-23 12:50:00,29.43,29.45,29.41,29.41,111600.0,26.7309,26.749,26.7127,26.7127,111600.0
2012-04-23 13:00:00,29.42,29.43,29.35,29.38,226800.0,26.7218,26.7309,26.6582,26.6854,226800.0
2012-04-23 13:10:00,29.38,29.39,29.35,29.36,126000.0,26.6854,26.6945,26.6582,26.6673,126000.0
2012-04-23 13:20:00,29.36,29.36,29.3,29.33,134000.0,26.6673,26.6673,26.6128,26.64,134000.0
2012-04-23 13:30:00,29.33,29.42,29.32,29.42,219200.0,26.64,26.7218,26.6309,26.7218,219200.0
2012-04-23 13:40:00,29.42,29.43,29.38,29.43,122800.0,26.7218,26.7309,26.6854,26.7309,122800.0
2012-04-23 13:50:00,29.42,29.45,29.42,29.43,162400.0,26.7218,26.749,26.7218,26.7309,162400.0
2012-04-23 14:00:00,29.43,29.44,29.32,29.32,278400.0,26.7309,26.7399,26.6309,26.6309,278400.0
2012-04-23 14:10:00,29.33,29.45,29.32,29.45,337600.0,26.64,26.749,26.6309,26.749,337600.0
2012-04-23 14:20:00,29.45,29.55,29.45,29.53,517600.0,26.749,26.8399,26.749,26.8217,517600.0
2012-04-23 14:30:00,29.53,29.67,29.53,29.59,422000.0,26.8217,26.9488,26.8217,26.8762,422000.0
2012-04-23 14:40:00,29.58,29.59,29.5,29.5,240800.0,26.8671,26.8762,26.7944,26.7944,240800.0
2012-04-23 14:50:00,29.5,29.52,29.47,29.48,164000.0,26.7944,26.8126,26.7672,26.7763,164000.0
2012-04-23 15:00:00,29.48,29.59,29.47,29.53,276400.0,26.7763,26.8762,26.7672,26.8217,276400.0
2012-04-23 15:10:00,29.53,29.57,29.51,29.54,248400.0,26.8217,26.858,26.8035,26.8308,248400.0
2012-04-23 15:20:00,29.54,29.57,29.5,29.55,223200.0,26.8308,26.858,26.7944,26.8399,223200.0
2012-04-23 15:30:00,29.55,29.56,29.52,29.54,319600.0,26.8399,26.8489,26.8126,26.8308,319600.0
2012-04-23 15:40:00,29.54,29.57,29.5,29.55,500400.0,26.8308,26.858,26.7944,26.8399,500400.0
2012-04-23 15:50:00,29.54,29.59,29.52,29.53,819200.0,26.8308,26.8762,26.8126,26.8217,819200.0
2012-04-24 09:30:00,29.59,29.79,29.37,29.45,734800.0,26.8762,27.0578,26.6764,26.749,734800.0
2012-04-24 09:40:00,29.44,29.58,29.39,29.58,435600.0,26.7399,26.8671,26.6945,26.8671,435600.0
2012-04-24 09:50:00,29.59,29.61,29.5,29.56,243600.0,26.8762,26.8944,26.7944,26.8489,243600.0
2012-04-24 10:00:00,29.54,29.77,29.5,29.76,512400.0,26.8308,27.0397,26.7944,27.0306,512400.0
2012-04-24 10:10:00,29.77,29.79,29.62,29.67,254800.0,27.0397,27.0578,26.9034,26.9488,254800.0
2012-04-24 10:20:00,29.66,29.7,29.63,29.68,205600.0,26.9398,26.9761,26.9125,26.9579,205600.0
2012-04-24 10:30:00,29.68,29.78,29.66,29.74,266000.0,26.9579,27.0488,26.9398,27.0124,266000.0
2012-04-24 10:40:00,29.73,29.81,29.73,29.73,454800.0,27.0033,27.076,27.0033,27.0033,454800.0
2012-04-24 10:50:00,29.73,29.73,29.65,29.67,232400.0,27.0033,27.0033,26.9307,26.9488,232400.0
2012-04-24 11:00:00,29.67,29.77,29.59,29.6,259200.0,26.9488,27.0397,26.8762,26.8853,259200.0
2012-04-24 11:10:00,29.59,29.7,29.59,29.67,228400.0,26.8762,26.9761,26.8762,26.9488,228400.0
2012-04-24 11:20:00,29.66,29.7,29.64,29.65,108800.0,26.9398,26.9761,26.9216,26.9307,108800.0
2012-04-24 11:30:00,29.65,29.66,29.57,29.58,124000.0,26.9307,26.9398,26.858,26.8671,124000.0
2012-04-24 11:40:00,29.58,29.62,29.56,29.57,147600.0,26.8671,26.9034,26.8489,26.858,147600.0
2012-04-24 11:50:00,29.56,29.59,29.55,29.58,112800.0,26.8489,26.8762,26.8399,26.8671,112800.0
2012-04-24 12:00:00,29.58,29.63,29.57,29.61,116000.0,26.8671,26.9125,26.858,26.8944,116000.0
2012-04-24 12:10:00,29.61,29.66,29.61,29.62,111200.0,26.8944,26.9398,26.8944,26.9034,111200.0
2012-04-24 12:20:00,29.62,29.62,29.56,29.6,112400.0,26.9034,26.9034,26.8489,26.8853,112400.0
2012-04-24 12:30:00,29.6,29.6,29.54,29.55,139200.0,26.8853,26.8853,26.8308,26.8399,139200.0
2012-04-24 12:40:00,29.55,29.58,29.54,29.58,137200.0,26.8399,26.8671,26.8308,26.8671,137200.0
2012-04-24 12:50:00,29.57,29.58,29.55,29.56,108800.0,26.858,26.8671,26.8399,26.8489,108800.0
2012-04-24 13:00:00,29.56,29.57,29.54,29.55,177200.0,26.8489,26.858,26.8308,26.8399,177200.0
2012-04-24 13:10:00,29.55,29.57,29.54,29.57,142400.0,26.8399,26.858,26.8308,26.858,142400.0
2012-04-24 13:20:00,29.57,29.61,29.57,29.59,68800.0,26.858,26.8944,26.858,26.8762,68800.0
2012-04-24 13:30:00,29.58,29.59,29.56,29.58,154400.0,26.8671,26.8762,26.8489,26.8671,154400.0
2012-04-24 13:40:00,29.58,29.58,29.55,29.58,172800.0,26.8671,26.8671,26.8399,26.8671,172800.0
2012-04-24 13:50:00,29.57,29.57,29.5,29.51,125600.0,26.858,26.858,26.7944,26.8035,125600.0
2012-04-24 14:00:00,29.51,29.55,29.5,29.53,140000.0,26.8035,26.8399,26.7944,26.8217,140000.0
2012-04-24 14:10:00,29.52,29.55,29.5,29.55,125600.0,26.8126,26.8399,26.7944,26.8399,125600.0
2012-04-24 14:20:00,29.54,29.56,29.53,29.56,92400.0,26.8308,26.8489,26.8217,26.8489,92400.0
2012-04-24 14:30:00,29.56,29.58,29.55,29.56,196000.0,26.8489,26.8671,26.8399,26.8489,196000.0
2012-04-24 14:40:00,29.56,29.58,29.55,29.56,126800.0,26.8489,26.8671,26.8399,26.8489,126800.0
2012-04-24 14:50:00,29.56,29.58,29.55,29.58,90400.0,26.8489,26.8671,26.8399,26.8671,90400.0
2012-04-24 15:00:00,29.58,29.64,29.57,29.63,190800.0,26.8671,26.9216,26.858,26.9125,190800.0
2012-04-24 15:10:00,29.62,29.65,29.6,29.6,182800.0,26.9034,26.9307,26.8853,26.8853,182800.0
2012-04-24 15:20:00,29.61,29.69,29.61,29.67,209200.0,26.8944,26.967,26.8944,26.9488,209200.0
2012-04-24 15:30:00,29.67,29.68,29.65,29.68,230400.0,26.9488,26.9579,26.9307,26.9579,230400.0
2012-04-24 15:40:00,29.68,29.73,29.67,29.7,345200.0,26.9579,27.0033,26.9488,26.9761,345200.0
2012-04-24 15:50:00,29.69,29.74,29.69,29.74,525200.0,26.967,27.0124,26.967,27.0124,525200.0
2012-04-25 09:30:00,29.96,30.01,29.89,29.97,560800.0,27.2123,27.2577,27.1487,27.2213,560800.0
2012-04-25 09:40:00,29.95,30.23,29.95,30.23,492000.0,27.2032,27.4575,27.2032,27.4575,492000.0
2012-04-25 09:50:00,30.22,30.4,30.2,30.39,432800.0,27.4484,27.6119,27.4302,27.6028,432800.0
2012-04-25 10:00:00,30.4,30.43,30.23,30.23,463200.0,27.6119,27.6391,27.4575,27.4575,463200.0
2012-04-25 10:10:00,30.24,30.25,30.11,30.21,382000.0,27.4666,27.4757,27.3485,27.4393,382000.0
2012-04-25 10:20:00,30.23,30.24,30.18,30.21,250400.0,27.4575,27.4666,27.4121,27.4393,250400.0
2012-04-25 10:30:00,30.21,30.28,30.19,30.28,373200.0,27.4393,27.5029,27.4212,27.5029,373200.0
2012-04-25 10:40:00,30.28,30.41,30.28,30.39,293200.0,27.5029,27.621,27.5029,27.6028,293200.0
2012-04-25 10:50:00,30.39,30.41,30.34,30.39,230800.0,27.6028,27.621,27.5574,27.6028,230800.0
2012-04-25 11:00:00,30.39,30.41,30.37,30.38,258000.0,27.6028,27.621,27.5846,27.5937,258000.0
2012-04-25 11:10:00,30.38,30.4,30.35,30.38,206800.0,27.5937,27.6119,27.5665,27.5937,206800.0
2012-04-25 11:20:00,30.38,30.4,30.36,30.36,117600.0,27.5937,27.6119,27.5756,27.5756,117600.0
2012-04-25 11:30:00,30.38,30.4,30.36,30.36,146800.0,27.5937,27.6119,27.5756,27.5756,146800.0
2012-04-25 11:40:00,30.36,30.41,30.35,30.41,233200.0,27.5756,27.621,27.5665,27.621,233200.0
2012-04-25 11:50:00,30.41,30.43,30.4,30.42,146400.0,27.621,27.6391,27.6119,27.6301,146400.0
2012-04-25 12:00:00,30.42,30.44,30.4,30.42,137200.0,27.6301,27.6482,27.6119,27.6301,137200.0
2012-04-25 12:10:00,30.41,30.47,30.4,30.43,205200.0,27.621,27.6755,27.6119,27.6391,205200.0
2012-04-25 12:20:00,30.44,30.51,30.43,30.51,249200.0,27.6482,27.7118,27.6391,27.7118,249200.0
2012-04-25 12:30:00,30.51,30.52,30.45,30.47,312000.0,27.7118,27.7209,27.6573,27.6755,312000.0
2012-04-25 12:40:00,30.48,30.53,30.47,30.53,299600.0,27.6846,27.73,27.6755,27.73,299600.0
2012-04-25 12:50:00,30.52,30.53,30.49,30.53,131600.0,27.7209,27.73,27.6936,27.73,131600.0
2012-04-25 13:00:00,30.53,30.54,30.51,30.51,382400.0,27.73,27.7391,27.7118,27.7118,382400.0
2012-04-25 13:10:00,30.51,30.56,30.5,30.56,248800.0,27.7118,27.7572,27.7027,27.7572,248800.0
2012-04-25 13:20:00,30.56,30.6,30.54,30.58,521200.0,27.7572,27.7936,27.7391,27.7754,521200.0
2012-04-25 13:30:00,30.58,30.58,30.52,30.52,181600.0,27.7754,27.7754,27.7209,27.7209,181600.0
2012-04-25 13:40:00,30.53,30.53,30.43,30.43,180000.0,27.73,27.73,27.6391,27.6391,180000.0
2012-04-25 13:50:00,30.44,30.5,30.44,30.48,143200.0,27.6482,27.7027,27.6482,27.6846,143200.0
2012-04-25 14:00:00,30.48,30.48,30.4,30.4,192800.0,27.6846,27.6846,27.6119,27.6119,192800.0
2012-04-25 14:10:00,30.41,30.47,30.4,30.47,180400.0,27.621,27.6755,27.6119,27.6755,180400.0
2012-04-25 14:20:00,30.48,30.55,30.46,30.52,254800.0,27.6846,27.7481,27.6664,27.7209,254800.0
2012-04-25 14:30:00,30.52,30.53,30.37,30.41,290000.0,27.7209,27.73,27.5846,27.621,290000.0
2012-04-25 14:40:00,30.41,30.47,30.36,30.46,306400.0,27.621,27.6755,27.5756,27.6664,306400.0
2012-04-25 14:50:00,30.46,30.48,30.44,30.47,131200.0,27.6664,27.6846,27.6482,27.6755,131200.0
2012-04-25 15:00:00,30.47,30.49,30.45,30.48,244000.0,27.6755,27.6936,27.6573,27.6846,244000.0
2012-04-25 15:10:00,30.48,30.49,30.42,30.45,166800.0,27.6846,27.6936,27.6301,27.6573,166800.0
2012-04-25 15:20:00,30.44,30.47,30.4,30.4,172400.0,27.6482,27.6755,27.6119,27.6119,172400.0
2012-04-25 15:30:00,30.4,30.43,30.38,30.41,372800.0,27.6119,27.6391,27.5937,27.621,372800.0
2012-04-25 15:40:00,30.41,30.42,30.4,30.41,418000.0,27.621,27.6301,27.6119,27.621,418000.0
2012-04-25 15:50:00,30.41,30.46,30.4,30.45,729600.0,27.621,27.6664,27.6119,27.6573,729600.0
2012-04-26 09:30:00,30.47,30.61,30.47,30.58,778000.0,27.6755,27.8026,27.6755,27.7754,778000.0
2012-04-26 09:40:00,30.57,30.58,30.44,30.47,462800.0,27.7663,27.7754,27.6482,27.6755,462800.0
2012-04-26 09:50:00,30.49,30.49,30.38,30.42,305200.0,27.6936,27.6936,27.5937,27.6301,305200.0
2012-04-26 10:00:00,30.42,30.51,30.38,30.44,287200.0,27.6301,27.7118,27.5937,27.6482,287200.0
2012-04-26 10:10:00,30.45,30.53,30.42,30.52,588800.0,27.6573,27.73,27.6301,27.7209,588800.0
2012-04-26 10:20:00,30.52,30.53,30.45,30.5,315200.0,27.7209,27.73,27.6573,27.7027,315200.0
2012-04-26 10:30:00,30.49,30.5,30.43,30.48,202400.0,27.6936,27.7027,27.6391,27.6846,202400.0
2012-04-26 10:40:00,30.48,30.51,30.47,30.5,247200.0,27.6846,27.7118,27.6755,27.7027,247200.0
2012-04-26 10:50:00,30.5,30.52,30.46,30.5,206800.0,27.7027,27.7209,27.6664,27.7027,206800.0
2012-04-26 11:00:00,30.5,30.5,30.45,30.46,94800.0,27.7027,27.7027,27.6573,27.6664,94800.0
2012-04-26 11:10:00,30.45,30.46,30.38,30.4,156000.0,27.6573,27.6664,27.5937,27.6119,156000.0
2012-04-26 11:20:00,30.38,30.46,30.38,30.44,91200.0,27.5937,27.6664,27.5937,27.6482,91200.0
2012-04-26 11:30:00,30.44,30.45,30.43,30.45,84000.0,27.6482,27.6573,27.6391,27.6573,84000.0
2012-04-26 11:40:00,30.45,30.52,30.45,30.51,217200.0,27.6573,27.7209,27.6573,27.7118,217200.0
2012-04-26 11:50:00,30.51,30.53,30.49,30.5,186800.0,27.7118,27.73,27.6936,27.7027,186800.0
2012-04-26 12:00:00,30.5,30.52,30.49,30.51,122400.0,27.7027,27.7209,27.6936,27.7118,122400.0
2012-04-26 12:10:00,30.52,30.54,30.51,30.51,114000.0,27.7209,27.7391,27.7118,27.7118,114000.0
2012-04-26 12:20:00,30.52,30.52,30.49,30.5,82000.0,27.7209,27.7209,27.6936,27.7027,82000.0
2012-04-26 12:30:00,30.5,30.51,30.47,30.47,70800.0,27.7027,27.7118,27.6755,27.6755,70800.0
2012-04-26 12:40:00,30.47,30.5,30.47,30.49,47200.0,27.6755,27.7027,27.6755,27.6936,47200.0
2012-04-26 12:50:00,30.49,30.49,30.48,30.48,45200.0,27.6936,27.6936,27.6846,27.6846,45200.0
2012-04-26 13:00:00,30.48,30.49,30.46,30.48,80800.0,27.6846,27.6936,27.6664,27.6846,80800.0
2012-04-26 13:10:00,30.48,30.52,30.47,30.51,128000.0,27.6846,27.7209,27.6755,27.7118,128000.0
2012-04-26 13:20:00,30.51,30.53,30.51,30.52,83600.0,27.7118,27.73,27.7118,27.7209,83600.0
2012-04-26 13:30:00,30.51,30.56,30.51,30.55,260000.0,27.7118,27.7572,27.7118,27.7481,260000.0
2012-04-26 13:40:00,30.55,30.55,30.52,30.53,164000.0,27.7481,27.7481,27.7209,27.73,164000.0
2012-04-26 13:50:00,30.53,30.58,30.53,30.56,178800.0,27.73,27.7754,27.73,27.7572,178800.0
2012-04-26 14:00:00,30.56,30.62,30.55,30.6,396000.0,27.7572,27.8117,27.7481,27.7936,396000.0
2012-04-26 14:10:00,30.6,30.63,30.6,30.62,670400.0,27.7936,27.8208,27.7936,27.8117,670400.0
2012-04-26 14:20:00,30.63,30.68,30.63,30.66,377200.0,27.8208,27.8662,27.8208,27.8481,377200.0
2012-04-26 14:30:00,30.66,30.7,30.65,30.7,224800.0,27.8481,27.8844,27.839,27.8844,224800.0
2012-04-26 14:40:00,30.7,30.75,30.69,30.71,194800.0,27.8844,27.9298,27.8753,27.8935,194800.0
2012-04-26 14:50:00,30.71,30.75,30.7,30.74,172400.0,27.8935,27.9298,27.8844,27.9207,172400.0
2012-04-26 15:00:00,30.73,30.8,30.73,30.78,265200.0,27.9116,27.9752,27.9116,27.957,265200.0
2012-04-26 15:10:00,30.78,30.83,30.77,30.81,260800.0,27.957,28.0025,27.948,27.9843,260800.0
2012-04-26 15:20:00,30.81,30.87,30.8,30.87,350800.0,27.9843,28.0388,27.9752,28.0388,350800.0
2012-04-26 15:30:00,30.87,30.88,30.81,30.81,549600.0,28.0388,28.0479,27.9843,27.9843,549600.0
2012-04-26 15:40:00,30.81,30.82,30.74,30.75,404400.0,27.9843,27.9934,27.9207,27.9298,404400.0
2012-04-26 15:50:00,30.75,30.81,30.75,30.8,779200.0,27.9298,27.9843,27.9298,27.9752,779200.0
2012-04-27 09:30:00,30.93,30.99,30.79,30.98,669200.0,28.0933,28.1478,27.9661,28.1387,669200.0
2012-04-27 09:40:00,30.98,31.05,30.88,30.91,422000.0,28.1387,28.2023,28.0479,28.0751,422000.0
2012-04-27 09:50:00,30.91,31.03,30.88,30.88,520400.0,28.0751,28.1841,28.0479,28.0479,520400.0
2012-04-27 10:00:00,30.88,30.92,30.72,30.73,408400.0,28.0479,28.0842,27.9025,27.9116,408400.0
2012-04-27 10:10:00,30.73,30.86,30.73,30.85,208400.0,27.9116,28.0297,27.9116,28.0206,208400.0
2012-04-27 10:20:00,30.85,30.87,30.83,30.87,306000.0,28.0206,28.0388,28.0025,28.0388,306000.0
2012-04-27 10:30:00,30.87,30.87,30.82,30.83,229200.0,28.0388,28.0388,27.9934,28.0025,229200.0
2012-04-27 10:40:00,30.83,30.84,30.77,30.79,197200.0,28.0025,28.0115,27.948,27.9661,197200.0
2012-04-27 10:50:00,30.79,30.84,30.78,30.84,180400.0,27.9661,28.0115,27.957,28.0115,180400.0
2012-04-27 11:00:00,30.84,30.87,30.84,30.86,182400.0,28.0115,28.0388,28.0115,28.0297,182400.0
2012-04-27 11:10:00,30.85,30.87,30.84,30.85,82000.0,28.0206,28.0388,28.0115,28.0206,82000.0
2012-04-27 11:20:00,30.85,30.89,30.85,30.89,100000.0,28.0206,28.057,28.0206,28.057,100000.0
2012-04-27 11:30:00,30.88,30.92,30.86,30.89,249200.0,28.0479,28.0842,28.0297,28.057,249200.0
2012-04-27 11:40:00,30.89,30.89,30.84,30.85,148000.0,28.057,28.057,28.0115,28.0206,148000.0
2012-04-27 11:50:00,30.85,30.86,30.81,30.81,108800.0,28.0206,28.0297,27.9843,27.9843,108800.0
2012-04-27 12:00:00,30.81,30.82,30.8,30.81,90400.0,27.9843,27.9934,27.9752,27.9843,90400.0
2012-04-27 12:10:00,30.81,30.83,30.8,30.82,102400.0,27.9843,28.0025,27.9752,27.9934,102400.0
2012-04-27 12:20:00,30.82,30.83,30.8,30.81,72000.0,27.9934,28.0025,27.9752,27.9843,72000.0
2012-04-27 12:30:00,30.81,30.82,30.81,30.81,58000.0,27.9843,27.9934,27.9843,27.9843,58000.0
2012-04-27 12:40:00,30.81,30.82,30.79,30.81,60400.0,27.9843,27.9934,27.9661,27.9843,60400.0
2012-04-27 12:50:00,30.81,30.81,30.78,30.81,94400.0,27.9843,27.9843,27.957,27.9843,94400.0
2012-04-27 13:00:00,30.81,30.85,30.81,30.84,186400.0,27.9843,28.0206,27.9843,28.0115,186400.0
2012-04-27 13:10:00,30.85,30.97,30.85,30.96,296800.0,28.0206,28.1296,28.0206,28.1205,296800.0
2012-04-27 13:20:00,30.95,30.96,30.91,30.92,93600.0,28.1115,28.1205,28.0751,28.0842,93600.0
2012-04-27 13:30:00,30.92,31.0,30.92,30.99,145200.0,28.0842,28.1569,28.0842,28.1478,145200.0
2012-04-27 13:40:00,30.99,31.0,30.96,30.98,148800.0,28.1478,28.1569,28.1205,28.1387,148800.0
2012-04-27 13:50:00,30.98,30.98,30.93,30.93,80000.0,28.1387,28.1387,28.0933,28.0933,80000.0
2012-04-27 14:00:00,30.94,30.98,30.94,30.98,106000.0,28.1024,28.1387,28.1024,28.1387,106000.0
2012-04-27 14:10:00,30.98,30.98,30.94,30.96,270400.0,28.1387,28.1387,28.1024,28.1205,270400.0
2012-04-27 14:20:00,30.96,30.99,30.94,30.94,77200.0,28.1205,28.1478,28.1024,28.1024,77200.0
2012-04-27 14:30:00,30.94,30.95,30.92,30.93,84400.0,28.1024,28.1115,28.0842,28.0933,84400.0
2012-04-27 14:40:00,30.94,30.97,30.91,30.91,190400.0,28.1024,28.1296,28.0751,28.0751,190400.0
2012-04-27 14:50:00,30.91,30.91,30.88,30.9,110400.0,28.0751,28.0751,28.0479,28.066,110400.0
2012-04-27 15:00:00,30.91,30.93,30.89,30.92,57600.0,28.0751,28.0933,28.057,28.0842,57600.0
2012-04-27 15:10:00,30.92,30.95,30.92,30.93,56400.0,28.0842,28.1115,28.0842,28.0933,56400.0
2012-04-27 15:20:00,30.93,30.94,30.91,30.93,84800.0,28.0933,28.1024,28.0751,28.0933,84800.0
2012-04-27 15:30:00,30.94,30.94,30.91,30.91,185600.0,28.1024,28.1024,28.0751,28.0751,185600.0
2012-04-27 15:40:00,30.91,30.93,30.85,30.87,349200.0,28.0751,28.0933,28.0206,28.0388,349200.0
2012-04-27 15:50:00,30.87,30.92,30.85,30.9,693600.0,28.0388,28.0842,28.0206,28.066,693600.0
2012-04-30 09:30:00,31.03,31.04,30.81,30.82,344800.0,28.1841,28.1932,27.9843,27.9934,344800.0
2012-04-30 09:40:00,30.82,30.84,30.68,30.69,254000.0,27.9934,28.0115,27.8662,27.8753,254000.0
2012-04-30 09:50:00,30.69,30.69,30.61,30.64,208800.0,27.8753,27.8753,27.8026,27.8299,208800.0
2012-04-30 10:00:00,30.61,30.7,30.59,30.68,221200.0,27.8026,27.8844,27.7845,27.8662,221200.0
2012-04-30 10:10:00,30.68,30.75,30.64,30.73,211200.0,27.8662,27.9298,27.8299,27.9116,211200.0
2012-04-30 10:20:00,30.73,30.75,30.65,30.66,356400.0,27.9116,27.9298,27.839,27.8481,356400.0
2012-04-30 10:30:00,30.66,30.67,30.61,30.62,178800.0,27.8481,27.8571,27.8026,27.8117,178800.0
2012-04-30 10:40:00,30.63,30.69,30.63,30.64,230000.0,27.8208,27.8753,27.8208,27.8299,230000.0
2012-04-30 10:50:00,30.64,30.68,30.59,30.6,464800.0,27.8299,27.8662,27.7845,27.7936,464800.0
2012-04-30 11:00:00,30.6,30.74,30.58,30.71,333600.0,27.7936,27.9207,27.7754,27.8935,333600.0
2012-04-30 11:10:00,30.71,30.75,30.71,30.73,188400.0,27.8935,27.9298,27.8935,27.9116,188400.0
2012-04-30 11:20:00,30.73,30.77,30.71,30.76,282800.0,27.9116,27.948,27.8935,27.9389,282800.0
2012-04-30 11:30:00,30.77,30.8,30.73,30.73,112000.0,27.948,27.9752,27.9116,27.9116,112000.0
2012-04-30 11:40:00,30.74,30.75,30.72,30.74,111600.0,27.9207,27.9298,27.9025,27.9207,111600.0
2012-04-30 11:50:00,30.74,30.8,30.73,30.74,137600.0,27.9207,27.9752,27.9116,27.9207,137600.0
2012-04-30 12:00:00,30.74,30.77,30.71,30.73,215600.0,27.9207,27.948,27.8935,27.9116,215600.0
2012-04-30 12:10:00,30.72,30.75,30.7,30.7,275200.0,27.9025,27.9298,27.8844,27.8844,275200.0
2012-04-30 12:20:00,30.71,30.71,30.66,30.67,128400.0,27.8935,27.8935,27.8481,27.8571,128400.0
2012-04-30 12:30:00,30.67,30.7,30.67,30.69,39600.0,27.8571,27.8844,27.8571,27.8753,39600.0
2012-04-30 12:40:00,30.69,30.75,30.69,30.75,87600.0,27.8753,27.9298,27.8753,27.9298,87600.0
2012-04-30 12:50:00,30.75,30.75,30.7,30.73,206000.0,27.9298,27.9298,27.8844,27.9116,206000.0
2012-04-30 13:00:00,30.73,30.73,30.71,30.72,56000.0,27.9116,27.9116,27.8935,27.9025,56000.0
2012-04-30 13:10:00,30.72,30.74,30.71,30.72,50400.0,27.9025,27.9207,27.8935,27.9025,50400.0
2012-04-30 13:20:00,30.71,30.72,30.68,30.68,31200.0,27.8935,27.9025,27.8662,27.8662,31200.0
2012-04-30 13:30:00,30.68,30.68,30.66,30.66,70400.0,27.8662,27.8662,27.8481,27.8481,70400.0
2012-04-30 13:40:00,30.66,30.69,30.64,30.69,54800.0,27.8481,27.8753,27.8299,27.8753,54800.0
2012-04-30 13:50:00,30.69,30.71,30.67,30.69,72800.0,27.8753,27.8935,27.8571,27.8753,72800.0
2012-04-30 14:00:00,30.69,30.7,30.63,30.67,240000.0,27.8753,27.8844,27.8208,27.8571,240000.0
2012-04-30 14:10:00,30.66,30.67,30.59,30.62,314000.0,27.8481,27.8571,27.7845,27.8117,314000.0
2012-04-30 14:20:00,30.61,30.67,30.61,30.63,99200.0,27.8026,27.8571,27.8026,27.8208,99200.0
2012-04-30 14:30:00,30.64,30.66,30.64,30.64,108400.0,27.8299,27.8481,27.8299,27.8299,108400.0
2012-04-30 14:40:00,30.65,30.69,30.65,30.67,73600.0,27.839,27.8753,27.839,27.8571,73600.0
2012-04-30 14:50:00,30.67,30.71,30.67,30.7,101200.0,27.8571,27.8935,27.8571,27.8844,101200.0
2012-04-30 15:00:00,30.7,30.75,30.7,30.74,108800.0,27.8844,27.9298,27.8844,27.9207,108800.0
2012-04-30 15:10:00,30.74,30.74,30.68,30.68,242400.0,27.9207,27.9207,27.8662,27.8662,242400.0
2012-04-30 15:20:00,30.68,30.7,30.68,30.69,139600.0,27.8662,27.8844,27.8662,27.8753,139600.0
2012-04-30 15:30:00,30.7,30.75,30.7,30.73,232800.0,27.8844,27.9298,27.8844,27.9116,232800.0
2012-04-30 15:40:00,30.73,30.77,30.7,30.71,403200.0,27.9116,27.948,27.8844,27.8935,403200.0
2012-04-30 15:50:00,30.72,30.75,30.71,30.75,621200.0,27.9025,27.9298,27.8935,27.9298,621200.0
2012-05-01 09:30:00,30.87,30.99,30.76,30.94,928400.0,28.0388,28.1478,27.9389,28.1024,928400.0
2012-05-01 09:40:00,30.96,31.05,30.89,31.01,678000.0,28.1205,28.2023,28.057,28.166,678000.0
2012-05-01 09:50:00,31.02,31.05,30.92,30.95,436000.0,28.175,28.2023,28.0842,28.1115,436000.0
2012-05-01 10:00:00,30.96,31.06,30.96,31.03,679200.0,28.1205,28.2114,28.1205,28.1841,679200.0
2012-05-01 10:10:00,31.04,31.13,31.03,31.12,383600.0,28.1932,28.2749,28.1841,28.2659,383600.0
2012-05-01 10:20:00,31.13,31.25,31.12,31.21,630400.0,28.2749,28.3839,28.2659,28.3476,630400.0
2012-05-01 10:30:00,31.21,31.24,31.08,31.1,336400.0,28.3476,28.3749,28.2295,28.2477,336400.0
2012-05-01 10:40:00,31.11,31.13,31.04,31.13,284000.0,28.2568,28.2749,28.1932,28.2749,284000.0
2012-05-01 10:50:00,31.13,31.21,31.11,31.16,284000.0,28.2749,28.3476,28.2568,28.3022,284000.0
2012-05-01 11:00:00,31.16,31.16,31.07,31.13,233600.0,28.3022,28.3022,28.2204,28.2749,233600.0
2012-05-01 11:10:00,31.13,31.2,31.13,31.19,224400.0,28.2749,28.3385,28.2749,28.3294,224400.0
2012-05-01 11:20:00,31.19,31.21,31.19,31.21,217600.0,28.3294,28.3476,28.3294,28.3476,217600.0
2012-05-01 11:30:00,31.21,31.22,31.19,31.22,176400.0,28.3476,28.3567,28.3294,28.3567,176400.0
2012-05-01 11:40:00,31.22,31.24,31.2,31.22,282400.0,28.3567,28.3749,28.3385,28.3567,282400.0
2012-05-01 11:50:00,31.23,31.29,31.21,31.28,439600.0,28.3658,28.4203,28.3476,28.4112,439600.0
2012-05-01 12:00:00,31.29,31.32,31.28,31.29,265200.0,28.4203,28.4475,28.4112,28.4203,265200.0
2012-05-01 12:10:00,31.3,31.31,31.28,31.29,187200.0,28.4294,28.4384,28.4112,28.4203,187200.0
2012-05-01 12:20:00,31.3,31.34,31.29,31.33,257600.0,28.4294,28.4657,28.4203,28.4566,257600.0
2012-05-01 12:30:00,31.33,31.34,31.29,31.29,188400.0,28.4566,28.4657,28.4203,28.4203,188400.0
2012-05-01 12:40:00,31.3,31.3,31.26,31.27,191200.0,28.4294,28.4294,28.393,28.4021,191200.0
2012-05-01 12:50:00,31.26,31.27,31.21,31.22,138800.0,28.393,28.4021,28.3476,28.3567,138800.0
2012-05-01 13:00:00,31.22,31.23,31.2,31.22,123200.0,28.3567,28.3658,28.3385,28.3567,123200.0
2012-05-01 13:10:00,31.22,31.23,31.19,31.2,162800.0,28.3567,28.3658,28.3294,28.3385,162800.0
2012-05-01 13:20:00,31.19,31.21,31.18,31.18,171600.0,28.3294,28.3476,28.3204,28.3204,171600.0
2012-05-01 13:30:00,31.18,31.18,31.11,31.13,322800.0,28.3204,28.3204,28.2568,28.2749,322800.0
2012-05-01 13:40:00,31.13,31.13,31.05,31.05,340400.0,28.2749,28.2749,28.2023,28.2023,340400.0
2012-05-01 13:50:00,31.05,31.06,31.01,31.01,217600.0,28.2023,28.2114,28.166,28.166,217600.0
2012-05-01 14:00:00,31.01,31.02,30.94,30.95,372400.0,28.166,28.175,28.1024,28.1115,372400.0
2012-05-01 14:10:00,30.95,30.96,30.89,30.89,424400.0,28.1115,28.1205,28.057,28.057,424400.0
2012-05-01 14:20:00,30.89,30.93,30.88,30.91,354400.0,28.057,28.0933,28.0479,28.0751,354400.0
2012-05-01 14:30:00,30.91,30.91,30.88,30.89,338000.0,28.0751,28.0751,28.0479,28.057,338000.0
2012-05-01 14:40:00,30.89,30.89,30.84,30.86,471600.0,28.057,28.057,28.0115,28.0297,471600.0
2012-05-01 14:50:00,30.86,30.87,30.83,30.86,583200.0,28.0297,28.0388,28.0025,28.0297,583200.0
2012-05-01 15:00:00,30.86,30.89,30.84,30.86,414400.0,28.0297,28.057,28.0115,28.0297,414400.0
2012-05-01 15:10:00,30.86,30.89,30.86,30.88,386400.0,28.0297,28.057,28.0297,28.0479,386400.0
2012-05-01 15:20:00,30.88,30.89,30.86,30.87,431200.0,28.0479,28.057,28.0297,28.0388,431200.0
2012-05-01 15:30:00,30.87,30.88,30.79,30.79,444800.0,28.0388,28.0479,27.9661,27.9661,444800.0
2012-05-01 15:40:00,30.8,30.84,30.78,30.84,454000.0,27.9752,28.0115,27.957,28.0115,454000.0
2012-05-01 15:50:00,30.84,30.84,30.76,30.8,1605600.0,28.0115,28.0115,27.9389,27.9752,1605600.0
2012-05-02 09:30:00,30.4,30.47,30.2,30.38,1330400.0,27.6119,27.6755,27.4302,27.5937,1330400.0
2012-05-02 09:40:00,30.39,30.67,30.37,30.56,1012800.0,27.6028,27.8571,27.5846,27.7572,1012800.0
2012-05-02 09:50:00,30.55,30.61,30.5,30.5,541600.0,27.7481,27.8026,27.7027,27.7027,541600.0
2012-05-02 10:00:00,30.52,30.55,30.3,30.31,798000.0,27.7209,27.7481,27.5211,27.5302,798000.0
2012-05-02 10:10:00,30.31,30.31,30.21,30.24,696000.0,27.5302,27.5302,27.4393,27.4666,696000.0
2012-05-02 10:20:00,30.23,30.32,30.17,30.29,732400.0,27.4575,27.5392,27.403,27.512,732400.0
2012-05-02 10:30:00,30.29,30.31,30.2,30.28,362800.0,27.512,27.5302,27.4302,27.5029,362800.0
2012-05-02 10:40:00,30.28,30.3,30.24,30.24,430000.0,27.5029,27.5211,27.4666,27.4666,430000.0
2012-05-02 10:50:00,30.24,30.31,30.24,30.29,630400.0,27.4666,27.5302,27.4666,27.512,630400.0
2012-05-02 11:00:00,30.29,30.33,30.29,30.32,328000.0,27.512,27.5483,27.512,27.5392,328000.0
2012-05-02 11:10:00,30.32,30.36,30.32,30.36,295200.0,27.5392,27.5756,27.5392,27.5756,295200.0
2012-05-02 11:20:00,30.36,30.41,30.35,30.4,301600.0,27.5756,27.621,27.5665,27.6119,301600.0
2012-05-02 11:30:00,30.4,30.46,30.4,30.46,336400.0,27.6119,27.6664,27.6119,27.6664,336400.0
2012-05-02 11:40:00,30.46,30.48,30.38,30.39,299200.0,27.6664,27.6846,27.5937,27.6028,299200.0
2012-05-02 11:50:00,30.38,30.46,30.38,30.45,284000.0,27.5937,27.6664,27.5937,27.6573,284000.0
2012-05-02 12:00:00,30.45,30.54,30.44,30.53,565600.0,27.6573,27.7391,27.6482,27.73,565600.0
2012-05-02 12:10:00,30.52,30.71,30.52,30.67,702000.0,27.7209,27.8935,27.7209,27.8571,702000.0
2012-05-02 12:20:00,30.68,30.75,30.67,30.75,540000.0,27.8662,27.9298,27.8571,27.9298,540000.0
2012-05-02 12:30:00,30.75,30.8,30.71,30.71,584400.0,27.9298,27.9752,27.8935,27.8935,584400.0
2012-05-02 12:40:00,30.71,30.71,30.61,30.64,392000.0,27.8935,27.8935,27.8026,27.8299,392000.0
2012-05-02 12:50:00,30.64,30.67,30.63,30.64,266800.0,27.8299,27.8571,27.8208,27.8299,266800.0
2012-05-02 13:00:00,30.64,30.65,30.59,30.61,155600.0,27.8299,27.839,27.7845,27.8026,155600.0
2012-05-02 13:10:00,30.61,30.61,30.48,30.5,212000.0,27.8026,27.8026,27.6846,27.7027,212000.0
2012-05-02 13:20:00,30.48,30.51,30.47,30.47,230800.0,27.6846,27.7118,27.6755,27.6755,230800.0
2012-05-02 13:30:00,30.47,30.59,30.47,30.57,130400.0,27.6755,27.7845,27.6755,27.7663,130400.0
2012-05-02 13:40:00,30.57,30.6,30.56,30.58,176400.0,27.7663,27.7936,27.7572,27.7754,176400.0
2012-05-02 13:50:00,30.58,30.63,30.58,30.59,144800.0,27.7754,27.8208,27.7754,27.7845,144800.0
2012-05-02 14:00:00,30.59,30.67,30.59,30.66,264800.0,27.7845,27.8571,27.7845,27.8481,264800.0
2012-05-02 14:10:00,30.66,30.67,30.62,30.63,401600.0,27.8481,27.8571,27.8117,27.8208,401600.0
2012-05-02 14:20:00,30.62,30.66,30.6,30.66,212400.0,27.8117,27.8481,27.7936,27.8481,212400.0
2012-05-02 14:30:00,30.66,30.73,30.66,30.67,314800.0,27.8481,27.9116,27.8481,27.8571,314800.0
2012-05-02 14:40:00,30.67,30.68,30.6,30.61,260400.0,27.8571,27.8662,27.7936,27.8026,260400.0
2012-05-02 14:50:00,30.6,30.63,30.59,30.63,358400.0,27.7936,27.8208,27.7845,27.8208,358400.0
2012-05-02 15:00:00,30.63,30.63,30.6,30.61,268800.0,27.8208,27.8208,27.7936,27.8026,268800.0
2012-05-02 15:10:00,30.61,30.61,30.56,30.59,310000.0,27.8026,27.8026,27.7572,27.7845,310000.0
2012-05-02 15:20:00,30.59,30.68,30.59,30.68,375200.0,27.7845,27.8662,27.7845,27.8662,375200.0
2012-05-02 15:30:00,30.68,30.7,30.57,30.58,773600.0,27.8662,27.8844,27.7663,27.7754,773600.0
2012-05-02 15:40:00,30.58,30.62,30.56,30.6,878400.0,27.7754,27.8117,27.7572,27.7936,878400.0
2012-05-02 15:50:00,30.6,30.63,30.54,30.56,1377200.0,27.7936,27.8208,27.7391,27.7572,1377200.0
2012-05-03 09:30:00,30.5,30.63,30.13,30.32,1854400.0,27.7027,27.8208,27.3667,27.5392,1854400.0
2012-05-03 09:40:00,30.31,30.31,29.25,29.5,4014400.0,27.5302,27.5302,26.5674,26.7944,4014400.0
2012-05-03 09:50:00,29.5,29.71,29.27,29.7,2707200.0,26.7944,26.9852,26.5855,26.9761,2707200.0
2012-05-03 10:00:00,29.7,29.75,29.63,29.71,1366400.0,26.9761,27.0215,26.9125,26.9852,1366400.0
2012-05-03 10:10:00,29.71,29.85,29.38,29.47,2703600.0,26.9852,27.1123,26.6854,26.7672,2703600.0
2012-05-03 10:20:00,29.46,29.61,29.18,29.23,3213600.0,26.7581,26.8944,26.5038,26.5492,3213600.0
2012-05-03 10:30:00,29.2,29.43,29.11,29.33,2477600.0,26.522,26.7309,26.4402,26.64,2477600.0
2012-05-03 10:40:00,29.33,29.56,29.32,29.54,1097600.0,26.64,26.8489,26.6309,26.8308,1097600.0
2012-05-03 10:50:00,29.54,29.62,29.44,29.59,970000.0,26.8308,26.9034,26.7399,26.8762,970000.0
2012-05-03 11:00:00,29.58,29.63,29.48,29.58,669200.0,26.8671,26.9125,26.7763,26.8671,669200.0
2012-05-03 11:10:00,29.58,29.68,29.57,29.63,514000.0,26.8671,26.9579,26.858,26.9125,514000.0
2012-05-03 11:20:00,29.63,29.71,29.5,29.51,630800.0,26.9125,26.9852,26.7944,26.8035,630800.0
2012-05-03 11:30:00,29.51,29.53,29.48,29.5,436800.0,26.8035,26.8217,26.7763,26.7944,436800.0
2012-05-03 11:40:00,29.5,29.55,29.45,29.46,525600.0,26.7944,26.8399,26.749,26.7581,525600.0
2012-05-03 11:50:00,29.47,29.49,29.44,29.47,414800.0,26.7672,26.7854,26.7399,26.7672,414800.0
2012-05-03 12:00:00,29.47,29.47,29.28,29.3,830800.0,26.7672,26.7672,26.5946,26.6128,830800.0
2012-05-03 12:10:00,29.29,29.36,29.27,29.31,825200.0,26.6037,26.6673,26.5855,26.6219,825200.0
2012-05-03 12:20:00,29.31,29.48,29.25,29.46,644800.0,26.6219,26.7763,26.5674,26.7581,644800.0
2012-05-03 12:30:00,29.43,29.65,29.42,29.64,778800.0,26.7309,26.9307,26.7218,26.9216,778800.0
2012-05-03 12:40:00,29.64,29.64,29.59,29.59,276400.0,26.9216,26.9216,26.8762,26.8762,276400.0
2012-05-03 12:50:00,29.59,29.64,29.59,29.61,386800.0,26.8762,26.9216,26.8762,26.8944,386800.0
2012-05-03 13:00:00,29.61,29.61,29.46,29.47,448400.0,26.8944,26.8944,26.7581,26.7672,448400.0
2012-05-03 13:10:00,29.47,29.56,29.44,29.52,345200.0,26.7672,26.8489,26.7399,26.8126,345200.0
2012-05-03 13:20:00,29.52,29.54,29.49,29.54,269600.0,26.8126,26.8308,26.7854,26.8308,269600.0
2012-05-03 13:30:00,29.54,29.54,29.47,29.47,411600.0,26.8308,26.8308,26.7672,26.7672,411600.0
2012-05-03 13:40:00,29.47,29.48,29.28,29.3,1192400.0,26.7672,26.7763,26.5946,26.6128,1192400.0
2012-05-03 13:50:00,29.3,29.41,29.25,29.39,1125200.0,26.6128,26.7127,26.5674,26.6945,1125200.0
2012-05-03 14:00:00,29.38,29.4,29.32,29.37,764800.0,26.6854,26.7036,26.6309,26.6764,764800.0
2012-05-03 14:10:00,29.37,29.41,29.36,29.38,666400.0,26.6764,26.7127,26.6673,26.6854,666400.0
2012-05-03 14:20:00,29.39,29.39,29.31,29.32,784400.0,26.6945,26.6945,26.6219,26.6309,784400.0
2012-05-03 14:30:00,29.32,29.32,29.23,29.29,928000.0,26.6309,26.6309,26.5492,26.6037,928000.0
2012-05-03 14:40:00,29.28,29.29,29.06,29.07,996400.0,26.5946,26.6037,26.3948,26.4039,996400.0
2012-05-03 14:50:00,29.06,29.13,28.88,28.95,1258400.0,26.3948,26.4584,26.2313,26.2949,1258400.0
2012-05-03 15:00:00,28.93,29.01,28.85,28.85,1228400.0,26.2767,26.3494,26.2041,26.2041,1228400.0
2012-05-03 15:10:00,28.85,29.01,28.85,29.01,1079600.0,26.2041,26.3494,26.2041,26.3494,1079600.0
2012-05-03 15:20:00,29.01,29.22,29.01,29.2,961600.0,26.3494,26.5401,26.3494,26.522,961600.0
2012-05-03 15:30:00,29.2,29.3,29.14,29.14,1198800.0,26.522,26.6128,26.4675,26.4675,1198800.0
2012-05-03 15:40:00,29.13,29.14,29.03,29.03,1407600.0,26.4584,26.4675,26.3675,26.3675,1407600.0
2012-05-03 15:50:00,29.03,29.11,29.03,29.09,1902800.0,26.3675,26.4402,26.3675,26.422,1902800.0
2012-05-04 09:30:00,29.06,29.08,28.83,28.88,948400.0,26.3948,26.413,26.1859,26.2313,948400.0
2012-05-04 09:40:00,28.89,29.05,28.87,28.95,761200.0,26.2404,26.3857,26.2222,26.2949,761200.0
2012-05-04 09:50:00,28.96,29.38,28.93,29.34,1331600.0,26.304,26.6854,26.2767,26.6491,1331600.0
2012-05-04 10:00:00,29.33,29.34,29.13,29.27,1223200.0,26.64,26.6491,26.4584,26.5855,1223200.0
2012-05-04 10:10:00,29.27,29.34,29.13,29.13,779200.0,26.5855,26.6491,26.4584,26.4584,779200.0
2012-05-04 10:20:00,29.13,29.25,29.08,29.23,668000.0,26.4584,26.5674,26.413,26.5492,668000.0
2012-05-04 10:30:00,29.21,29.31,29.17,29.3,570400.0,26.531,26.6219,26.4947,26.6128,570400.0
2012-05-04 10:40:00,29.3,29.47,29.29,29.47,584800.0,26.6128,26.7672,26.6037,26.7672,584800.0
2012-05-04 10:50:00,29.47,29.57,29.46,29.5,800000.0,26.7672,26.858,26.7581,26.7944,800000.0
2012-05-04 11:00:00,29.51,29.51,29.45,29.48,557200.0,26.8035,26.8035,26.749,26.7763,557200.0
2012-05-04 11:10:00,29.48,29.58,29.46,29.53,426400.0,26.7763,26.8671,26.7581,26.8217,426400.0
2012-05-04 11:20:00,29.53,29.56,29.5,29.53,935200.0,26.8217,26.8489,26.7944,26.8217,935200.0
2012-05-04 11:30:00,29.53,29.55,29.5,29.54,279200.0,26.8217,26.8399,26.7944,26.8308,279200.0
2012-05-04 11:40:00,29.54,29.62,29.54,29.62,344400.0,26.8308,26.9034,26.8308,26.9034,344400.0
2012-05-04 11:50:00,29.62,29.62,29.57,29.61,409600.0,26.9034,26.9034,26.858,26.8944,409600.0
2012-05-04 12:00:00,29.61,29.72,29.6,29.7,521600.0,26.8944,26.9943,26.8853,26.9761,521600.0
2012-05-04 12:10:00,29.7,29.7,29.57,29.61,298000.0,26.9761,26.9761,26.858,26.8944,298000.0
2012-05-04 12:20:00,29.62,29.65,29.55,29.63,402000.0,26.9034,26.9307,26.8399,26.9125,402000.0
2012-05-04 12:30:00,29.62,29.66,29.6,29.66,337200.0,26.9034,26.9398,26.8853,26.9398,337200.0
2012-05-04 12:40:00,29.66,29.66,29.57,29.62,261600.0,26.9398,26.9398,26.858,26.9034,261600.0
2012-05-04 12:50:00,29.62,29.65,29.59,29.6,203200.0,26.9034,26.9307,26.8762,26.8853,203200.0
2012-05-04 13:00:00,29.6,29.62,29.55,29.6,266000.0,26.8853,26.9034,26.8399,26.8853,266000.0
2012-05-04 13:10:00,29.59,29.6,29.51,29.58,311200.0,26.8762,26.8853,26.8035,26.8671,311200.0
2012-05-04 13:20:00,29.58,29.58,29.54,29.54,219600.0,26.8671,26.8671,26.8308,26.8308,219600.0
2012-05-04 13:30:00,29.54,29.63,29.54,29.62,234000.0,26.8308,26.9125,26.8308,26.9034,234000.0
2012-05-04 13:40:00,29.62,29.62,29.57,29.57,265200.0,26.9034,26.9034,26.858,26.858,265200.0
2012-05-04 13:50:00,29.57,29.61,29.56,29.56,312000.0,26.858,26.8944,26.8489,26.8489,312000.0
2012-05-04 14:00:00,29.56,29.58,29.5,29.53,506000.0,26.8489,26.8671,26.7944,26.8217,506000.0
2012-05-04 14:10:00,29.53,29.53,29.46,29.5,324000.0,26.8217,26.8217,26.7581,26.7944,324000.0
2012-05-04 14:20:00,29.49,29.5,29.46,29.49,379600.0,26.7854,26.7944,26.7581,26.7854,379600.0
2012-05-04 14:30:00,29.49,29.49,29.35,29.37,596800.0,26.7854,26.7854,26.6582,26.6764,596800.0
2012-05-04 14:40:00,29.37,29.41,29.34,29.41,342400.0,26.6764,26.7127,26.6491,26.7127,342400.0
2012-05-04 14:50:00,29.4,29.44,29.39,29.43,616000.0,26.7036,26.7399,26.6945,26.7309,616000.0
2012-05-04 15:00:00,29.43,29.44,29.37,29.39,338800.0,26.7309,26.7399,26.6764,26.6945,338800.0
2012-05-04 15:10:00,29.39,29.42,29.37,29.41,504400.0,26.6945,26.7218,26.6764,26.7127,504400.0
2012-05-04 15:20:00,29.41,29.46,29.41,29.43,470000.0,26.7127,26.7581,26.7127,26.7309,470000.0
2012-05-04 15:30:00,29.43,29.49,29.42,29.46,726400.0,26.7309,26.7854,26.7218,26.7581,726400.0
2012-05-04 15:40:00,29.47,29.52,29.45,29.49,841600.0,26.7672,26.8126,26.749,26.7854,841600.0
2012-05-04 15:50:00,29.48,29.52,29.45,29.45,1072400.0,26.7763,26.8126,26.749,26.749,1072400.0
2012-05-07 09:30:00,29.24,29.67,29.24,29.62,732000.0,26.5583,26.9488,26.5583,26.9034,732000.0
2012-05-07 09:40:00,29.62,29.65,29.53,29.6,490000.0,26.9034,26.9307,26.8217,26.8853,490000.0
2012-05-07 09:50:00,29.6,29.67,29.59,29.66,378800.0,26.8853,26.9488,26.8762,26.9398,378800.0
2012-05-07 10:00:00,29.64,29.7,29.63,29.68,407200.0,26.9216,26.9761,26.9125,26.9579,407200.0
2012-05-07 10:10:00,29.68,29.7,29.63,29.66,505200.0,26.9579,26.9761,26.9125,26.9398,505200.0
2012-05-07 10:20:00,29.66,29.68,29.62,29.63,350400.0,26.9398,26.9579,26.9034,26.9125,350400.0
2012-05-07 10:30:00,29.63,29.68,29.62,29.68,452800.0,26.9125,26.9579,26.9034,26.9579,452800.0
2012-05-07 10:40:00,29.68,29.69,29.65,29.68,422400.0,26.9579,26.967,26.9307,26.9579,422400.0
2012-05-07 10:50:00,29.68,29.75,29.67,29.74,352800.0,26.9579,27.0215,26.9488,27.0124,352800.0
2012-05-07 11:00:00,29.75,29.75,29.68,29.72,231200.0,27.0215,27.0215,26.9579,26.9943,231200.0
2012-05-07 11:10:00,29.73,29.75,29.7,29.72,244400.0,27.0033,27.0215,26.9761,26.9943,244400.0
2012-05-07 11:20:00,29.72,29.77,29.67,29.68,359600.0,26.9943,27.0397,26.9488,26.9579,359600.0
2012-05-07 11:30:00,29.68,29.71,29.64,29.66,228000.0,26.9579,26.9852,26.9216,26.9398,228000.0
2012-05-07 11:40:00,29.66,29.66,29.62,29.63,286400.0,26.9398,26.9398,26.9034,26.9125,286400.0
2012-05-07 11:50:00,29.63,29.65,29.63,29.65,184400.0,26.9125,26.9307,26.9125,26.9307,184400.0
2012-05-07 12:00:00,29.65,29.67,29.62,29.62,252400.0,26.9307,26.9488,26.9034,26.9034,252400.0
2012-05-07 12:10:00,29.62,29.65,29.62,29.63,200800.0,26.9034,26.9307,26.9034,26.9125,200800.0
2012-05-07 12:20:00,29.63,29.68,29.63,29.66,294800.0,26.9125,26.9579,26.9125,26.9398,294800.0
2012-05-07 12:30:00,29.66,29.67,29.62,29.64,269200.0,26.9398,26.9488,26.9034,26.9216,269200.0
2012-05-07 12:40:00,29.64,29.68,29.63,29.66,258800.0,26.9216,26.9579,26.9125,26.9398,258800.0
2012-05-07 12:50:00,29.66,29.68,29.65,29.68,112400.0,26.9398,26.9579,26.9307,26.9579,112400.0
2012-05-07 13:00:00,29.68,29.68,29.65,29.65,163200.0,26.9579,26.9579,26.9307,26.9307,163200.0
2012-05-07 13:10:00,29.64,29.73,29.63,29.7,202000.0,26.9216,27.0033,26.9125,26.9761,202000.0
2012-05-07 13:20:00,29.69,29.71,29.64,29.65,236800.0,26.967,26.9852,26.9216,26.9307,236800.0
2012-05-07 13:30:00,29.65,29.68,29.63,29.66,146800.0,26.9307,26.9579,26.9125,26.9398,146800.0
2012-05-07 13:40:00,29.67,29.71,29.67,29.71,144400.0,26.9488,26.9852,26.9488,26.9852,144400.0
2012-05-07 13:50:00,29.71,29.75,29.69,29.72,120800.0,26.9852,27.0215,26.967,26.9943,120800.0
2012-05-07 14:00:00,29.72,29.76,29.71,29.73,245200.0,26.9943,27.0306,26.9852,27.0033,245200.0
2012-05-07 14:10:00,29.73,29.75,29.71,29.72,176400.0,27.0033,27.0215,26.9852,26.9943,176400.0
2012-05-07 14:20:00,29.72,29.77,29.71,29.72,216000.0,26.9943,27.0397,26.9852,26.9943,216000.0
2012-05-07 14:30:00,29.71,29.72,29.68,29.69,129600.0,26.9852,26.9943,26.9579,26.967,129600.0
2012-05-07 14:40:00,29.69,29.72,29.67,29.71,212400.0,26.967,26.9943,26.9488,26.9852,212400.0
2012-05-07 14:50:00,29.71,29.73,29.69,29.69,204800.0,26.9852,27.0033,26.967,26.967,204800.0
2012-05-07 15:00:00,29.69,29.72,29.66,29.66,280800.0,26.967,26.9943,26.9398,26.9398,280800.0
2012-05-07 15:10:00,29.66,29.68,29.62,29.66,526400.0,26.9398,26.9579,26.9034,26.9398,526400.0
2012-05-07 15:20:00,29.66,29.67,29.62,29.62,436000.0,26.9398,26.9488,26.9034,26.9034,436000.0
2012-05-07 15:30:00,29.62,29.67,29.62,29.64,362400.0,26.9034,26.9488,26.9034,26.9216,362400.0
2012-05-07 15:40:00,29.65,29.71,29.63,29.69,632000.0,26.9307,26.9852,26.9125,26.967,632000.0
2012-05-07 15:50:00,29.69,29.7,29.58,29.61,870000.0,26.967,26.9761,26.8671,26.8944,870000.0
2012-05-08 09:30:00,29.53,29.77,29.52,29.55,768000.0,26.8217,27.0397,26.8126,26.8399,768000.0
2012-05-08 09:40:00,29.55,29.56,29.38,29.52,606000.0,26.8399,26.8489,26.6854,26.8126,606000.0
2012-05-08 09:50:00,29.5,29.52,29.39,29.51,458000.0,26.7944,26.8126,26.6945,26.8035,458000.0
2012-05-08 10:00:00,29.51,29.56,29.43,29.44,374000.0,26.8035,26.8489,26.7309,26.7399,374000.0
2012-05-08 10:10:00,29.44,29.45,29.24,29.28,473200.0,26.7399,26.749,26.5583,26.5946,473200.0
2012-05-08 10:20:00,29.28,29.36,29.27,29.31,554400.0,26.5946,26.6673,26.5855,26.6219,554400.0
2012-05-08 10:30:00,29.31,29.34,29.26,29.29,375600.0,26.6219,26.6491,26.5765,26.6037,375600.0
2012-05-08 10:40:00,29.29,29.3,29.14,29.15,399200.0,26.6037,26.6128,26.4675,26.4765,399200.0
2012-05-08 10:50:00,29.14,29.16,29.08,29.13,354000.0,26.4675,26.4856,26.413,26.4584,354000.0
2012-05-08 11:00:00,29.12,29.13,29.05,29.05,315200.0,26.4493,26.4584,26.3857,26.3857,315200.0
2012-05-08 11:10:00,29.05,29.14,29.04,29.14,261200.0,26.3857,26.4675,26.3766,26.4675,261200.0
2012-05-08 11:20:00,29.14,29.25,29.1,29.24,440800.0,26.4675,26.5674,26.4311,26.5583,440800.0
2012-05-08 11:30:00,29.22,29.25,29.19,29.23,214000.0,26.5401,26.5674,26.5129,26.5492,214000.0
2012-05-08 11:40:00,29.23,29.25,29.2,29.23,307600.0,26.5492,26.5674,26.522,26.5492,307600.0
2012-05-08 11:50:00,29.23,29.34,29.22,29.24,296400.0,26.5492,26.6491,26.5401,26.5583,296400.0
2012-05-08 12:00:00,29.24,29.24,29.13,29.14,416000.0,26.5583,26.5583,26.4584,26.4675,416000.0
2012-05-08 12:10:00,29.14,29.17,29.12,29.16,220800.0,26.4675,26.4947,26.4493,26.4856,220800.0
2012-05-08 12:20:00,29.16,29.18,29.15,29.15,151200.0,26.4856,26.5038,26.4765,26.4765,151200.0
2012-05-08 12:30:00,29.15,29.19,29.14,29.19,102400.0,26.4765,26.5129,26.4675,26.5129,102400.0
2012-05-08 12:40:00,29.17,29.2,29.14,29.16,98800.0,26.4947,26.522,26.4675,26.4856,98800.0
2012-05-08 12:50:00,29.16,29.18,29.14,29.14,84800.0,26.4856,26.5038,26.4675,26.4675,84800.0
2012-05-08 13:00:00,29.14,29.18,29.14,29.18,94000.0,26.4675,26.5038,26.4675,26.5038,94000.0
2012-05-08 13:10:00,29.18,29.23,29.18,29.23,109200.0,26.5038,26.5492,26.5038,26.5492,109200.0
2012-05-08 13:20:00,29.23,29.32,29.21,29.31,173200.0,26.5492,26.6309,26.531,26.6219,173200.0
2012-05-08 13:30:00,29.31,29.36,29.3,29.31,203600.0,26.6219,26.6673,26.6128,26.6219,203600.0
2012-05-08 13:40:00,29.31,29.38,29.31,29.35,178400.0,26.6219,26.6854,26.6219,26.6582,178400.0
2012-05-08 13:50:00,29.35,29.36,29.25,29.32,184400.0,26.6582,26.6673,26.5674,26.6309,184400.0
2012-05-08 14:00:00,29.32,29.36,29.3,29.33,135200.0,26.6309,26.6673,26.6128,26.64,135200.0
2012-05-08 14:10:00,29.33,29.34,29.27,29.29,126000.0,26.64,26.6491,26.5855,26.6037,126000.0
2012-05-08 14:20:00,29.28,29.36,29.28,29.3,194000.0,26.5946,26.6673,26.5946,26.6128,194000.0
2012-05-08 14:30:00,29.3,29.37,29.3,29.36,223600.0,26.6128,26.6764,26.6128,26.6673,223600.0
2012-05-08 14:40:00,29.36,29.44,29.36,29.41,238800.0,26.6673,26.7399,26.6673,26.7127,238800.0
2012-05-08 14:50:00,29.41,29.49,29.41,29.44,270400.0,26.7127,26.7854,26.7127,26.7399,270400.0
2012-05-08 15:00:00,29.44,29.5,29.4,29.44,350400.0,26.7399,26.7944,26.7036,26.7399,350400.0
2012-05-08 15:10:00,29.44,29.62,29.43,29.62,434000.0,26.7399,26.9034,26.7309,26.9034,434000.0
2012-05-08 15:20:00,29.62,29.63,29.52,29.61,347600.0,26.9034,26.9125,26.8126,26.8944,347600.0
2012-05-08 15:30:00,29.59,29.67,29.59,29.63,535600.0,26.8762,26.9488,26.8762,26.9125,535600.0
2012-05-08 15:40:00,29.63,29.64,29.51,29.52,280400.0,26.9125,26.9216,26.8035,26.8126,280400.0
2012-05-08 15:50:00,29.53,29.6,29.53,29.54,577200.0,26.8217,26.8853,26.8217,26.8308,577200.0
2012-05-09 09:30:00,29.33,29.5,29.25,29.34,997200.0,26.64,26.7944,26.5674,26.6491,997200.0
2012-05-09 09:40:00,29.35,29.48,29.33,29.4,650400.0,26.6582,26.7763,26.64,26.7036,650400.0
2012-05-09 09:50:00,29.4,29.5,29.38,29.49,280800.0,26.7036,26.7944,26.6854,26.7854,280800.0
2012-05-09 10:00:00,29.49,29.56,29.34,29.36,501600.0,26.7854,26.8489,26.6491,26.6673,501600.0
2012-05-09 10:10:00,29.37,29.44,29.31,29.35,348800.0,26.6764,26.7399,26.6219,26.6582,348800.0
2012-05-09 10:20:00,29.35,29.38,29.14,29.15,582800.0,26.6582,26.6854,26.4675,26.4765,582800.0
2012-05-09 10:30:00,29.17,29.25,29.15,29.23,276000.0,26.4947,26.5674,26.4765,26.5492,276000.0
2012-05-09 10:40:00,29.23,29.3,29.21,29.25,421600.0,26.5492,26.6128,26.531,26.5674,421600.0
2012-05-09 10:50:00,29.25,29.31,29.21,29.29,312800.0,26.5674,26.6219,26.531,26.6037,312800.0
2012-05-09 11:00:00,29.29,29.38,29.21,29.37,313200.0,26.6037,26.6854,26.531,26.6764,313200.0
2012-05-09 11:10:00,29.36,29.46,29.36,29.43,318400.0,26.6673,26.7581,26.6673,26.7309,318400.0
2012-05-09 11:20:00,29.42,29.59,29.41,29.54,404400.0,26.7218,26.8762,26.7127,26.8308,404400.0
2012-05-09 11:30:00,29.54,29.7,29.54,29.7,265200.0,26.8308,26.9761,26.8308,26.9761,265200.0
2012-05-09 11:40:00,29.7,29.75,29.63,29.63,221200.0,26.9761,27.0215,26.9125,26.9125,221200.0
2012-05-09 11:50:00,29.63,29.71,29.63,29.66,214800.0,26.9125,26.9852,26.9125,26.9398,214800.0
2012-05-09 12:00:00,29.67,29.67,29.55,29.55,310800.0,26.9488,26.9488,26.8399,26.8399,310800.0
2012-05-09 12:10:00,29.55,29.57,29.5,29.57,195600.0,26.8399,26.858,26.7944,26.858,195600.0
2012-05-09 12:20:00,29.57,29.61,29.53,29.59,154000.0,26.858,26.8944,26.8217,26.8762,154000.0
2012-05-09 12:30:00,29.57,29.58,29.5,29.54,143600.0,26.858,26.8671,26.7944,26.8308,143600.0
2012-05-09 12:40:00,29.54,29.54,29.46,29.52,308800.0,26.8308,26.8308,26.7581,26.8126,308800.0
2012-05-09 12:50:00,29.53,29.56,29.49,29.55,118000.0,26.8217,26.8489,26.7854,26.8399,118000.0
2012-05-09 13:00:00,29.55,29.63,29.54,29.62,265600.0,26.8399,26.9125,26.8308,26.9034,265600.0
2012-05-09 13:10:00,29.62,29.65,29.6,29.6,316000.0,26.9034,26.9307,26.8853,26.8853,316000.0
2012-05-09 13:20:00,29.61,29.68,29.6,29.63,269200.0,26.8944,26.9579,26.8853,26.9125,269200.0
2012-05-09 13:30:00,29.64,29.71,29.63,29.67,515600.0,26.9216,26.9852,26.9125,26.9488,515600.0
2012-05-09 13:40:00,29.67,29.74,29.67,29.71,298800.0,26.9488,27.0124,26.9488,26.9852,298800.0
2012-05-09 13:50:00,29.71,29.72,29.69,29.71,375200.0,26.9852,26.9943,26.967,26.9852,375200.0
2012-05-09 14:00:00,29.71,29.72,29.7,29.71,324000.0,26.9852,26.9943,26.9761,26.9852,324000.0
2012-05-09 14:10:00,29.71,29.72,29.68,29.7,362800.0,26.9852,26.9943,26.9579,26.9761,362800.0
2012-05-09 14:20:00,29.71,29.72,29.7,29.71,848400.0,26.9852,26.9943,26.9761,26.9852,848400.0
2012-05-09 14:30:00,29.71,29.71,29.65,29.67,514800.0,26.9852,26.9852,26.9307,26.9488,514800.0
2012-05-09 14:40:00,29.67,29.67,29.65,29.66,190800.0,26.9488,26.9488,26.9307,26.9398,190800.0
2012-05-09 14:50:00,29.66,29.67,29.62,29.63,186800.0,26.9398,26.9488,26.9034,26.9125,186800.0
2012-05-09 15:00:00,29.63,29.63,29.55,29.57,850800.0,26.9125,26.9125,26.8399,26.858,850800.0
2012-05-09 15:10:00,29.57,29.6,29.5,29.5,679600.0,26.858,26.8853,26.7944,26.7944,679600.0
2012-05-09 15:20:00,29.52,29.53,29.4,29.4,735600.0,26.8126,26.8217,26.7036,26.7036,735600.0
2012-05-09 15:30:00,29.41,29.47,29.36,29.46,476400.0,26.7127,26.7672,26.6673,26.7581,476400.0
2012-05-09 15:40:00,29.46,29.56,29.46,29.53,453200.0,26.7581,26.8489,26.7581,26.8217,453200.0
2012-05-09 15:50:00,29.54,29.54,29.34,29.35,1145600.0,26.8308,26.8308,26.6491,26.6582,1145600.0
2012-05-10 09:30:00,29.58,29.87,29.58,29.8,886000.0,26.8671,27.1305,26.8671,27.0669,886000.0
2012-05-10 09:40:00,29.79,29.84,29.59,29.8,556800.0,27.0578,27.1033,26.8762,27.0669,556800.0
2012-05-10 09:50:00,29.8,29.8,29.72,29.75,327200.0,27.0669,27.0669,26.9943,27.0215,327200.0
2012-05-10 10:00:00,29.74,29.75,29.63,29.65,618800.0,27.0124,27.0215,26.9125,26.9307,618800.0
2012-05-10 10:10:00,29.65,29.69,29.63,29.65,636400.0,26.9307,26.967,26.9125,26.9307,636400.0
2012-05-10 10:20:00,29.65,29.65,29.51,29.61,623600.0,26.9307,26.9307,26.8035,26.8944,623600.0
2012-05-10 10:30:00,29.61,29.63,29.57,29.6,473200.0,26.8944,26.9125,26.858,26.8853,473200.0
2012-05-10 10:40:00,29.6,29.65,29.54,29.55,684800.0,26.8853,26.9307,26.8308,26.8399,684800.0
2012-05-10 10:50:00,29.57,29.57,29.42,29.5,325200.0,26.858,26.858,26.7218,26.7944,325200.0
2012-05-10 11:00:00,29.5,29.54,29.45,29.52,437600.0,26.7944,26.8308,26.749,26.8126,437600.0
2012-05-10 11:10:00,29.5,29.54,29.43,29.48,309600.0,26.7944,26.8308,26.7309,26.7763,309600.0
2012-05-10 11:20:00,29.48,29.54,29.41,29.54,308000.0,26.7763,26.8308,26.7127,26.8308,308000.0
2012-05-10 11:30:00,29.54,29.54,29.41,29.5,506000.0,26.8308,26.8308,26.7127,26.7944,506000.0
2012-05-10 11:40:00,29.5,29.55,29.45,29.48,370400.0,26.7944,26.8399,26.749,26.7763,370400.0
2012-05-10 11:50:00,29.49,29.56,29.47,29.55,255600.0,26.7854,26.8489,26.7672,26.8399,255600.0
2012-05-10 12:00:00,29.55,29.57,29.5,29.53,196800.0,26.8399,26.858,26.7944,26.8217,196800.0
2012-05-10 12:10:00,29.53,29.59,29.53,29.56,467200.0,26.8217,26.8762,26.8217,26.8489,467200.0
2012-05-10 12:20:00,29.56,29.62,29.55,29.57,304000.0,26.8489,26.9034,26.8399,26.858,304000.0
2012-05-10 12:30:00,29.57,29.64,29.57,29.59,270400.0,26.858,26.9216,26.858,26.8762,270400.0
2012-05-10 12:40:00,29.59,29.61,29.56,29.58,192000.0,26.8762,26.8944,26.8489,26.8671,192000.0
2012-05-10 12:50:00,29.57,29.58,29.54,29.54,237200.0,26.858,26.8671,26.8308,26.8308,237200.0
2012-05-10 13:00:00,29.56,29.6,29.54,29.6,56800.0,26.8489,26.8853,26.8308,26.8853,56800.0
2012-05-10 13:10:00,29.59,29.61,29.56,29.59,111200.0,26.8762,26.8944,26.8489,26.8762,111200.0
2012-05-10 13:20:00,29.58,29.6,29.56,29.6,142000.0,26.8671,26.8853,26.8489,26.8853,142000.0
2012-05-10 13:30:00,29.6,29.65,29.58,29.59,192800.0,26.8853,26.9307,26.8671,26.8762,192800.0
2012-05-10 13:40:00,29.59,29.61,29.56,29.56,108800.0,26.8762,26.8944,26.8489,26.8489,108800.0
2012-05-10 13:50:00,29.57,29.58,29.54,29.56,63600.0,26.858,26.8671,26.8308,26.8489,63600.0
2012-05-10 14:00:00,29.56,29.59,29.56,29.58,87600.0,26.8489,26.8762,26.8489,26.8671,87600.0
2012-05-10 14:10:00,29.58,29.61,29.56,29.57,152000.0,26.8671,26.8944,26.8489,26.858,152000.0
2012-05-10 14:20:00,29.57,29.59,29.57,29.59,111600.0,26.858,26.8762,26.858,26.8762,111600.0
2012-05-10 14:30:00,29.6,29.6,29.56,29.58,133200.0,26.8853,26.8853,26.8489,26.8671,133200.0
2012-05-10 14:40:00,29.58,29.6,29.58,29.6,121600.0,26.8671,26.8853,26.8671,26.8853,121600.0
2012-05-10 14:50:00,29.59,29.64,29.57,29.58,180000.0,26.8762,26.9216,26.858,26.8671,180000.0
2012-05-10 15:00:00,29.59,29.6,29.56,29.56,90000.0,26.8762,26.8853,26.8489,26.8489,90000.0
2012-05-10 15:10:00,29.56,29.58,29.54,29.56,202400.0,26.8489,26.8671,26.8308,26.8489,202400.0
2012-05-10 15:20:00,29.56,29.57,29.5,29.57,209200.0,26.8489,26.858,26.7944,26.858,209200.0
2012-05-10 15:30:00,29.57,29.58,29.55,29.58,268400.0,26.858,26.8671,26.8399,26.8671,268400.0
2012-05-10 15:40:00,29.58,29.6,29.5,29.52,484800.0,26.8671,26.8853,26.7944,26.8126,484800.0
2012-05-10 15:50:00,29.53,29.54,29.46,29.54,882000.0,26.8217,26.8308,26.7581,26.8308,882000.0
2012-05-11 09:30:00,29.34,29.53,29.32,29.53,427200.0,26.6491,26.8217,26.6309,26.8217,427200.0
2012-05-11 09:40:00,29.53,29.74,29.48,29.67,557600.0,26.8217,27.0124,26.7763,26.9488,557600.0
2012-05-11 09:50:00,29.65,29.68,29.52,29.6,439200.0,26.9307,26.9579,26.8126,26.8853,439200.0
2012-05-11 10:00:00,29.63,29.67,29.53,29.53,360800.0,26.9125,26.9488,26.8217,26.8217,360800.0
2012-05-11 10:10:00,29.52,29.61,29.51,29.58,212800.0,26.8126,26.8944,26.8035,26.8671,212800.0
2012-05-11 10:20:00,29.58,29.68,29.58,29.65,168400.0,26.8671,26.9579,26.8671,26.9307,168400.0
2012-05-11 10:30:00,29.65,29.72,29.64,29.67,280000.0,26.9307,26.9943,26.9216,26.9488,280000.0
2012-05-11 10:40:00,29.66,29.69,29.57,29.58,222400.0,26.9398,26.967,26.858,26.8671,222400.0
2012-05-11 10:50:00,29.58,29.65,29.55,29.62,147200.0,26.8671,26.9307,26.8399,26.9034,147200.0
2012-05-11 11:00:00,29.62,29.64,29.58,29.63,156000.0,26.9034,26.9216,26.8671,26.9125,156000.0
2012-05-11 11:10:00,29.63,29.64,29.6,29.63,136400.0,26.9125,26.9216,26.8853,26.9125,136400.0
2012-05-11 11:20:00,29.63,29.64,29.61,29.63,116800.0,26.9125,26.9216,26.8944,26.9125,116800.0
2012-05-11 11:30:00,29.63,29.64,29.61,29.62,138800.0,26.9125,26.9216,26.8944,26.9034,138800.0
2012-05-11 11:40:00,29.61,29.62,29.55,29.61,183200.0,26.8944,26.9034,26.8399,26.8944,183200.0
2012-05-11 11:50:00,29.61,29.62,29.58,29.6,105600.0,26.8944,26.9034,26.8671,26.8853,105600.0
2012-05-11 12:00:00,29.61,29.63,29.61,29.63,68000.0,26.8944,26.9125,26.8944,26.9125,68000.0
2012-05-11 12:10:00,29.63,29.63,29.61,29.61,48800.0,26.9125,26.9125,26.8944,26.8944,48800.0
2012-05-11 12:20:00,29.61,29.63,29.61,29.63,105600.0,26.8944,26.9125,26.8944,26.9125,105600.0
2012-05-11 12:30:00,29.63,29.63,29.62,29.63,46000.0,26.9125,26.9125,26.9034,26.9125,46000.0
2012-05-11 12:40:00,29.63,29.63,29.62,29.63,32400.0,26.9125,26.9125,26.9034,26.9125,32400.0
2012-05-11 12:50:00,29.62,29.63,29.58,29.59,108800.0,26.9034,26.9125,26.8671,26.8762,108800.0
2012-05-11 13:00:00,29.59,29.61,29.56,29.57,96400.0,26.8762,26.8944,26.8489,26.858,96400.0
2012-05-11 13:10:00,29.56,29.57,29.52,29.53,153600.0,26.8489,26.858,26.8126,26.8217,153600.0
2012-05-11 13:20:00,29.53,29.57,29.51,29.56,110400.0,26.8217,26.858,26.8035,26.8489,110400.0
2012-05-11 13:30:00,29.56,29.6,29.54,29.55,86000.0,26.8489,26.8853,26.8308,26.8399,86000.0
2012-05-11 13:40:00,29.54,29.57,29.53,29.56,82400.0,26.8308,26.858,26.8217,26.8489,82400.0
2012-05-11 13:50:00,29.56,29.6,29.56,29.59,82000.0,26.8489,26.8853,26.8489,26.8762,82000.0
2012-05-11 14:00:00,29.59,29.6,29.53,29.57,90400.0,26.8762,26.8853,26.8217,26.858,90400.0
2012-05-11 14:10:00,29.57,29.63,29.57,29.61,252800.0,26.858,26.9125,26.858,26.8944,252800.0
2012-05-11 14:20:00,29.62,29.62,29.54,29.57,271200.0,26.9034,26.9034,26.8308,26.858,271200.0
2012-05-11 14:30:00,29.57,29.6,29.54,29.55,87200.0,26.858,26.8853,26.8308,26.8399,87200.0
2012-05-11 14:40:00,29.55,29.59,29.54,29.59,164800.0,26.8399,26.8762,26.8308,26.8762,164800.0
2012-05-11 14:50:00,29.58,29.59,29.53,29.55,126000.0,26.8671,26.8762,26.8217,26.8399,126000.0
2012-05-11 15:00:00,29.55,29.58,29.51,29.51,141200.0,26.8399,26.8671,26.8035,26.8035,141200.0
2012-05-11 15:10:00,29.51,29.55,29.51,29.55,122400.0,26.8035,26.8399,26.8035,26.8399,122400.0
2012-05-11 15:20:00,29.55,29.57,29.53,29.53,77600.0,26.8399,26.858,26.8217,26.8217,77600.0
2012-05-11 15:30:00,29.53,29.55,29.51,29.53,251200.0,26.8217,26.8399,26.8035,26.8217,251200.0
2012-05-11 15:40:00,29.53,29.53,29.49,29.52,388000.0,26.8217,26.8217,26.7854,26.8126,388000.0
2012-05-11 15:50:00,29.52,29.52,29.46,29.48,600800.0,26.8126,26.8126,26.7581,26.7763,600800.0
2012-05-14 09:30:00,29.21,29.25,29.08,29.08,742000.0,26.531,26.5674,26.413,26.413,742000.0
2012-05-14 09:40:00,29.08,29.16,28.96,29.16,604000.0,26.413,26.4856,26.304,26.4856,604000.0
2012-05-14 09:50:00,29.15,29.19,29.08,29.16,425600.0,26.4765,26.5129,26.413,26.4856,425600.0
2012-05-14 10:00:00,29.15,29.18,29.13,29.14,408000.0,26.4765,26.5038,26.4584,26.4675,408000.0
2012-05-14 10:10:00,29.15,29.17,29.1,29.13,442000.0,26.4765,26.4947,26.4311,26.4584,442000.0
2012-05-14 10:20:00,29.13,29.24,29.12,29.14,539600.0,26.4584,26.5583,26.4493,26.4675,539600.0
2012-05-14 10:30:00,29.14,29.18,29.12,29.17,225200.0,26.4675,26.5038,26.4493,26.4947,225200.0
2012-05-14 10:40:00,29.17,29.21,29.14,29.15,267200.0,26.4947,26.531,26.4675,26.4765,267200.0
2012-05-14 10:50:00,29.15,29.22,29.14,29.21,468000.0,26.4765,26.5401,26.4675,26.531,468000.0
2012-05-14 11:00:00,29.21,29.21,29.15,29.16,169600.0,26.531,26.531,26.4765,26.4856,169600.0
2012-05-14 11:10:00,29.16,29.18,29.14,29.15,236000.0,26.4856,26.5038,26.4675,26.4765,236000.0
2012-05-14 11:20:00,29.15,29.25,29.14,29.23,339600.0,26.4765,26.5674,26.4675,26.5492,339600.0
2012-05-14 11:30:00,29.23,29.24,29.22,29.23,372000.0,26.5492,26.5583,26.5401,26.5492,372000.0
2012-05-14 11:40:00,29.23,29.3,29.23,29.29,476000.0,26.5492,26.6128,26.5492,26.6037,476000.0
2012-05-14 11:50:00,29.29,29.35,29.29,29.32,513200.0,26.6037,26.6582,26.6037,26.6309,513200.0
2012-05-14 12:00:00,29.32,29.42,29.32,29.33,283200.0,26.6309,26.7218,26.6309,26.64,283200.0
2012-05-14 12:10:00,29.33,29.35,29.32,29.34,102800.0,26.64,26.6582,26.6309,26.6491,102800.0
2012-05-14 12:20:00,29.33,29.38,29.33,29.35,270400.0,26.64,26.6854,26.64,26.6582,270400.0
2012-05-14 12:30:00,29.35,29.35,29.29,29.31,223200.0,26.6582,26.6582,26.6037,26.6219,223200.0
2012-05-14 12:40:00,29.32,29.44,29.31,29.42,364000.0,26.6309,26.7399,26.6219,26.7218,364000.0
2012-05-14 12:50:00,29.42,29.45,29.39,29.41,240000.0,26.7218,26.749,26.6945,26.7127,240000.0
2012-05-14 13:00:00,29.41,29.46,29.4,29.43,189200.0,26.7127,26.7581,26.7036,26.7309,189200.0
2012-05-14 13:10:00,29.42,29.43,29.32,29.36,215200.0,26.7218,26.7309,26.6309,26.6673,215200.0
2012-05-14 13:20:00,29.36,29.47,29.33,29.46,435200.0,26.6673,26.7672,26.64,26.7581,435200.0
2012-05-14 13:30:00,29.46,29.58,29.46,29.56,426000.0,26.7581,26.8671,26.7581,26.8489,426000.0
2012-05-14 13:40:00,29.56,29.57,29.5,29.5,284800.0,26.8489,26.858,26.7944,26.7944,284800.0
2012-05-14 13:50:00,29.5,29.59,29.5,29.52,224800.0,26.7944,26.8762,26.7944,26.8126,224800.0
2012-05-14 14:00:00,29.53,29.59,29.51,29.57,230000.0,26.8217,26.8762,26.8035,26.858,230000.0
2012-05-14 14:10:00,29.56,29.58,29.54,29.54,340000.0,26.8489,26.8671,26.8308,26.8308,340000.0
2012-05-14 14:20:00,29.54,29.55,29.47,29.47,248800.0,26.8308,26.8399,26.7672,26.7672,248800.0
2012-05-14 14:30:00,29.47,29.48,29.39,29.4,280000.0,26.7672,26.7763,26.6945,26.7036,280000.0
2012-05-14 14:40:00,29.4,29.4,29.34,29.34,631600.0,26.7036,26.7036,26.6491,26.6491,631600.0
2012-05-14 14:50:00,29.35,29.38,29.33,29.34,577200.0,26.6582,26.6854,26.64,26.6491,577200.0
2012-05-14 15:00:00,29.33,29.34,29.3,29.32,223600.0,26.64,26.6491,26.6128,26.6309,223600.0
2012-05-14 15:10:00,29.32,29.36,29.31,29.31,132800.0,26.6309,26.6673,26.6219,26.6219,132800.0
2012-05-14 15:20:00,29.31,29.32,29.25,29.27,258400.0,26.6219,26.6309,26.5674,26.5855,258400.0
2012-05-14 15:30:00,29.27,29.31,29.22,29.23,337200.0,26.5855,26.6219,26.5401,26.5492,337200.0
2012-05-14 15:40:00,29.23,29.31,29.2,29.29,1210800.0,26.5492,26.6219,26.522,26.6037,1210800.0
2012-05-14 15:50:00,29.29,29.29,29.16,29.18,1227600.0,26.6037,26.6037,26.4856,26.5038,1227600.0
2012-05-15 09:30:00,29.11,29.48,29.11,29.27,806000.0,26.4402,26.7763,26.4402,26.5855,806000.0
2012-05-15 09:40:00,29.26,29.3,29.13,29.22,546400.0,26.5765,26.6128,26.4584,26.5401,546400.0
2012-05-15 09:50:00,29.22,29.36,29.21,29.23,590400.0,26.5401,26.6673,26.531,26.5492,590400.0
2012-05-15 10:00:00,29.24,29.36,29.21,29.34,446400.0,26.5583,26.6673,26.531,26.6491,446400.0
2012-05-15 10:10:00,29.33,29.36,29.25,29.35,248800.0,26.64,26.6673,26.5674,26.6582,248800.0
2012-05-15 10:20:00,29.34,29.46,29.34,29.45,416400.0,26.6491,26.7581,26.6491,26.749,416400.0
2012-05-15 10:30:00,29.43,29.47,29.35,29.37,415200.0,26.7309,26.7672,26.6582,26.6764,415200.0
2012-05-15 10:40:00,29.37,29.41,29.34,29.41,203200.0,26.6764,26.7127,26.6491,26.7127,203200.0
2012-05-15 10:50:00,29.41,29.43,29.33,29.36,324000.0,26.7127,26.7309,26.64,26.6673,324000.0
2012-05-15 11:00:00,29.36,29.36,29.28,29.3,160800.0,26.6673,26.6673,26.5946,26.6128,160800.0
2012-05-15 11:10:00,29.3,29.32,29.19,29.25,199200.0,26.6128,26.6309,26.5129,26.5674,199200.0
2012-05-15 11:20:00,29.26,29.3,29.19,29.21,200000.0,26.5765,26.6128,26.5129,26.531,200000.0
2012-05-15 11:30:00,29.21,29.35,29.21,29.35,222800.0,26.531,26.6582,26.531,26.6582,222800.0
2012-05-15 11:40:00,29.35,29.39,29.34,29.38,288400.0,26.6582,26.6945,26.6491,26.6854,288400.0
2012-05-15 11:50:00,29.37,29.39,29.36,29.36,112400.0,26.6764,26.6945,26.6673,26.6673,112400.0
2012-05-15 12:00:00,29.37,29.4,29.36,29.38,321600.0,26.6764,26.7036,26.6673,26.6854,321600.0
2012-05-15 12:10:00,29.38,29.39,29.33,29.34,360800.0,26.6854,26.6945,26.64,26.6491,360800.0
2012-05-15 12:20:00,29.34,29.36,29.31,29.35,119200.0,26.6491,26.6673,26.6219,26.6582,119200.0
2012-05-15 12:30:00,29.35,29.36,29.3,29.33,129200.0,26.6582,26.6673,26.6128,26.64,129200.0
2012-05-15 12:40:00,29.31,29.32,29.28,29.29,130800.0,26.6219,26.6309,26.5946,26.6037,130800.0
2012-05-15 12:50:00,29.29,29.3,29.26,29.29,146800.0,26.6037,26.6128,26.5765,26.6037,146800.0
2012-05-15 13:00:00,29.29,29.31,29.27,29.28,261600.0,26.6037,26.6219,26.5855,26.5946,261600.0
2012-05-15 13:10:00,29.28,29.33,29.28,29.31,157200.0,26.5946,26.64,26.5946,26.6219,157200.0
2012-05-15 13:20:00,29.31,29.33,29.31,29.33,118400.0,26.6219,26.64,26.6219,26.64,118400.0
2012-05-15 13:30:00,29.33,29.34,29.27,29.31,176400.0,26.64,26.6491,26.5855,26.6219,176400.0
2012-05-15 13:40:00,29.31,29.32,29.26,29.27,146000.0,26.6219,26.6309,26.5765,26.5855,146000.0
2012-05-15 13:50:00,29.27,29.29,29.23,29.25,130800.0,26.5855,26.6037,26.5492,26.5674,130800.0
2012-05-15 14:00:00,29.25,29.29,29.25,29.27,138000.0,26.5674,26.6037,26.5674,26.5855,138000.0
2012-05-15 14:10:00,29.28,29.35,29.25,29.26,147600.0,26.5946,26.6582,26.5674,26.5765,147600.0
2012-05-15 14:20:00,29.26,29.31,29.26,29.27,138000.0,26.5765,26.6219,26.5765,26.5855,138000.0
2012-05-15 14:30:00,29.27,29.31,29.26,29.28,196800.0,26.5855,26.6219,26.5765,26.5946,196800.0
2012-05-15 14:40:00,29.28,29.33,29.28,29.31,385600.0,26.5946,26.64,26.5946,26.6219,385600.0
2012-05-15 14:50:00,29.3,29.32,29.29,29.29,242400.0,26.6128,26.6309,26.6037,26.6037,242400.0
2012-05-15 15:00:00,29.29,29.29,29.23,29.24,305200.0,26.6037,26.6037,26.5492,26.5583,305200.0
2012-05-15 15:10:00,29.24,29.25,29.15,29.2,421600.0,26.5583,26.5674,26.4765,26.522,421600.0
2012-05-15 15:20:00,29.21,29.22,29.13,29.16,360000.0,26.531,26.5401,26.4584,26.4856,360000.0
2012-05-15 15:30:00,29.15,29.21,29.15,29.2,351600.0,26.4765,26.531,26.4765,26.522,351600.0
2012-05-15 15:40:00,29.19,29.24,29.16,29.18,543200.0,26.5129,26.5583,26.4856,26.5038,543200.0
2012-05-15 15:50:00,29.18,29.2,29.12,29.15,727600.0,26.5038,26.522,26.4493,26.4765,727600.0
2012-05-16 09:30:00,29.25,29.55,29.15,29.33,890400.0,26.6171,26.8901,26.5261,26.6899,890400.0
2012-05-16 09:40:00,29.32,29.34,29.08,29.24,1017600.0,26.6808,26.699,26.4624,26.608,1017600.0
2012-05-16 09:50:00,29.25,29.3,29.15,29.21,507200.0,26.6171,26.6626,26.5261,26.5807,507200.0
2012-05-16 10:00:00,29.22,29.3,29.15,29.29,499600.0,26.5898,26.6626,26.5261,26.6535,499600.0
2012-05-16 10:10:00,29.29,29.32,29.25,29.27,434400.0,26.6535,26.6808,26.6171,26.6353,434400.0
2012-05-16 10:20:00,29.26,29.47,29.25,29.41,1158400.0,26.6262,26.8173,26.6171,26.7627,1158400.0
2012-05-16 10:30:00,29.41,29.46,29.38,29.4,423200.0,26.7627,26.8082,26.7354,26.7536,423200.0
2012-05-16 10:40:00,29.41,29.51,29.39,29.5,641600.0,26.7627,26.8537,26.7445,26.8446,641600.0
2012-05-16 10:50:00,29.5,29.52,29.47,29.52,596800.0,26.8446,26.8628,26.8173,26.8628,596800.0
2012-05-16 11:00:00,29.5,29.54,29.43,29.48,482800.0,26.8446,26.881,26.7809,26.8264,482800.0
2012-05-16 11:10:00,29.48,29.54,29.48,29.53,468000.0,26.8264,26.881,26.8264,26.8719,468000.0
2012-05-16 11:20:00,29.52,29.53,29.36,29.36,309200.0,26.8628,26.8719,26.7172,26.7172,309200.0
2012-05-16 11:30:00,29.36,29.42,29.34,29.36,420400.0,26.7172,26.7718,26.699,26.7172,420400.0
2012-05-16 11:40:00,29.36,29.36,29.28,29.3,235200.0,26.7172,26.7172,26.6444,26.6626,235200.0
2012-05-16 11:50:00,29.3,29.39,29.28,29.39,188400.0,26.6626,26.7445,26.6444,26.7445,188400.0
2012-05-16 12:00:00,29.37,29.39,29.34,29.36,271200.0,26.7263,26.7445,26.699,26.7172,271200.0
2012-05-16 12:10:00,29.36,29.38,29.34,29.35,231200.0,26.7172,26.7354,26.699,26.7081,231200.0
2012-05-16 12:20:00,29.35,29.37,29.29,29.32,321200.0,26.7081,26.7263,26.6535,26.6808,321200.0
2012-05-16 12:30:00,29.31,29.4,29.31,29.35,508400.0,26.6717,26.7536,26.6717,26.7081,508400.0
2012-05-16 12:40:00,29.36,29.41,29.33,29.37,150800.0,26.7172,26.7627,26.6899,26.7263,150800.0
2012-05-16 12:50:00,29.37,29.39,29.34,29.34,98800.0,26.7263,26.7445,26.699,26.699,98800.0
2012-05-16 13:00:00,29.34,29.38,29.33,29.37,143200.0,26.699,26.7354,26.6899,26.7263,143200.0
2012-05-16 13:10:00,29.37,29.41,29.37,29.41,166800.0,26.7263,26.7627,26.7263,26.7627,166800.0
2012-05-16 13:20:00,29.41,29.41,29.38,29.39,118000.0,26.7627,26.7627,26.7354,26.7445,118000.0
2012-05-16 13:30:00,29.39,29.39,29.29,29.29,154400.0,26.7445,26.7445,26.6535,26.6535,154400.0
2012-05-16 13:40:00,29.29,29.31,29.26,29.3,188800.0,26.6535,26.6717,26.6262,26.6626,188800.0
2012-05-16 13:50:00,29.3,29.35,29.28,29.35,120400.0,26.6626,26.7081,26.6444,26.7081,120400.0
2012-05-16 14:00:00,29.35,29.38,29.28,29.32,250800.0,26.7081,26.7354,26.6444,26.6808,250800.0
2012-05-16 14:10:00,29.32,29.35,29.31,29.35,200000.0,26.6808,26.7081,26.6717,26.7081,200000.0
2012-05-16 14:20:00,29.35,29.37,29.33,29.36,255600.0,26.7081,26.7263,26.6899,26.7172,255600.0
2012-05-16 14:30:00,29.36,29.4,29.34,29.36,342000.0,26.7172,26.7536,26.699,26.7172,342000.0
2012-05-16 14:40:00,29.36,29.46,29.35,29.46,404400.0,26.7172,26.8082,26.7081,26.8082,404400.0
2012-05-16 14:50:00,29.45,29.46,29.36,29.39,297600.0,26.7991,26.8082,26.7172,26.7445,297600.0
2012-05-16 15:00:00,29.39,29.39,29.32,29.34,202800.0,26.7445,26.7445,26.6808,26.699,202800.0
2012-05-16 15:10:00,29.34,29.39,29.3,29.38,382800.0,26.699,26.7445,26.6626,26.7354,382800.0
2012-05-16 15:20:00,29.38,29.4,29.32,29.4,378800.0,26.7354,26.7536,26.6808,26.7536,378800.0
2012-05-16 15:30:00,29.39,29.49,29.39,29.45,617200.0,26.7445,26.8355,26.7445,26.7991,617200.0
2012-05-16 15:40:00,29.44,29.46,29.41,29.46,814000.0,26.79,26.8082,26.7627,26.8082,814000.0
2012-05-16 15:50:00,29.47,29.48,29.38,29.39,1437200.0,26.8173,26.8264,26.7354,26.7445,1437200.0
2012-05-17 09:30:00,29.25,29.37,29.25,29.3,975200.0,26.6171,26.7263,26.6171,26.6626,975200.0
2012-05-17 09:40:00,29.3,29.36,29.3,29.36,474000.0,26.6626,26.7172,26.6626,26.7172,474000.0
2012-05-17 09:50:00,29.35,29.46,29.31,29.46,582800.0,26.7081,26.8082,26.6717,26.8082,582800.0
2012-05-17 10:00:00,29.46,29.46,29.3,29.38,587600.0,26.8082,26.8082,26.6626,26.7354,587600.0
2012-05-17 10:10:00,29.39,29.47,29.36,29.46,388800.0,26.7445,26.8173,26.7172,26.8082,388800.0
2012-05-17 10:20:00,29.46,29.57,29.43,29.49,571600.0,26.8082,26.9083,26.7809,26.8355,571600.0
2012-05-17 10:30:00,29.49,29.5,29.44,29.46,439600.0,26.8355,26.8446,26.79,26.8082,439600.0
2012-05-17 10:40:00,29.47,29.52,29.38,29.4,524000.0,26.8173,26.8628,26.7354,26.7536,524000.0
2012-05-17 10:50:00,29.4,29.45,29.38,29.4,330800.0,26.7536,26.7991,26.7354,26.7536,330800.0
2012-05-17 11:00:00,29.39,29.44,29.36,29.42,271200.0,26.7445,26.79,26.7172,26.7718,271200.0
2012-05-17 11:10:00,29.41,29.43,29.38,29.4,358800.0,26.7627,26.7809,26.7354,26.7536,358800.0
2012-05-17 11:20:00,29.39,29.4,29.23,29.28,433200.0,26.7445,26.7536,26.5989,26.6444,433200.0
2012-05-17 11:30:00,29.28,29.3,29.16,29.29,453200.0,26.6444,26.6626,26.5352,26.6535,453200.0
2012-05-17 11:40:00,29.29,29.31,29.26,29.27,330400.0,26.6535,26.6717,26.6262,26.6353,330400.0
2012-05-17 11:50:00,29.28,29.29,29.2,29.28,380800.0,26.6444,26.6535,26.5716,26.6444,380800.0
2012-05-17 12:00:00,29.3,29.3,29.24,29.24,448400.0,26.6626,26.6626,26.608,26.608,448400.0
2012-05-17 12:10:00,29.23,29.25,29.17,29.24,216400.0,26.5989,26.6171,26.5443,26.608,216400.0
2012-05-17 12:20:00,29.24,29.29,29.24,29.27,232400.0,26.608,26.6535,26.608,26.6353,232400.0
2012-05-17 12:30:00,29.28,29.29,29.25,29.29,162000.0,26.6444,26.6535,26.6171,26.6535,162000.0
2012-05-17 12:40:00,29.29,29.29,29.25,29.26,156400.0,26.6535,26.6535,26.6171,26.6262,156400.0
2012-05-17 12:50:00,29.26,29.26,29.21,29.22,94400.0,26.6262,26.6262,26.5807,26.5898,94400.0
2012-05-17 13:00:00,29.22,29.28,29.21,29.26,177600.0,26.5898,26.6444,26.5807,26.6262,177600.0
2012-05-17 13:10:00,29.27,29.3,29.25,29.29,90000.0,26.6353,26.6626,26.6171,26.6535,90000.0
2012-05-17 13:20:00,29.29,29.32,29.28,29.31,303600.0,26.6535,26.6808,26.6444,26.6717,303600.0
2012-05-17 13:30:00,29.31,29.32,29.29,29.29,259600.0,26.6717,26.6808,26.6535,26.6535,259600.0
2012-05-17 13:40:00,29.28,29.3,29.24,29.24,229600.0,26.6444,26.6626,26.608,26.608,229600.0
2012-05-17 13:50:00,29.23,29.25,29.2,29.24,378000.0,26.5989,26.6171,26.5716,26.608,378000.0
2012-05-17 14:00:00,29.23,29.23,29.11,29.14,361600.0,26.5989,26.5989,26.4897,26.517,361600.0
2012-05-17 14:10:00,29.14,29.15,29.06,29.07,310800.0,26.517,26.5261,26.4442,26.4533,310800.0
2012-05-17 14:20:00,29.09,29.09,28.93,28.97,559600.0,26.4715,26.4715,26.3259,26.3623,559600.0
2012-05-17 14:30:00,28.97,29.0,28.88,28.89,504800.0,26.3623,26.3896,26.2804,26.2895,504800.0
2012-05-17 14:40:00,28.89,28.98,28.86,28.95,476000.0,26.2895,26.3714,26.2622,26.3441,476000.0
2012-05-17 14:50:00,28.95,29.0,28.88,28.98,340000.0,26.3441,26.3896,26.2804,26.3714,340000.0
2012-05-17 15:00:00,28.99,29.0,28.96,28.97,404000.0,26.3805,26.3896,26.3532,26.3623,404000.0
2012-05-17 15:10:00,28.97,29.0,28.93,28.98,315600.0,26.3623,26.3896,26.3259,26.3714,315600.0
2012-05-17 15:20:00,28.97,29.0,28.91,28.92,303600.0,26.3623,26.3896,26.3077,26.3168,303600.0
2012-05-17 15:30:00,28.92,28.93,28.82,28.84,730400.0,26.3168,26.3259,26.2258,26.244,730400.0
2012-05-17 15:40:00,28.84,28.85,28.77,28.82,627600.0,26.244,26.2531,26.1803,26.2258,627600.0
2012-05-17 15:50:00,28.82,28.84,28.75,28.75,1662800.0,26.2258,26.244,26.1621,26.1621,1662800.0
2012-05-18 09:30:00,28.71,28.78,28.47,28.49,3429600.0,26.1257,26.1894,25.9073,25.9255,3429600.0
2012-05-18 09:40:00,28.49,28.56,28.45,28.54,1680000.0,25.9255,25.9892,25.8891,25.971,1680000.0
2012-05-18 09:50:00,28.53,28.58,28.5,28.57,925600.0,25.9619,26.0074,25.9346,25.9983,925600.0
2012-05-18 10:00:00,28.57,28.63,28.52,28.58,652400.0,25.9983,26.0529,25.9528,26.0074,652400.0
2012-05-18 10:10:00,28.58,28.68,28.57,28.66,494800.0,26.0074,26.0984,25.9983,26.0802,494800.0
2012-05-18 10:20:00,28.66,28.81,28.61,28.79,648800.0,26.0802,26.2167,26.0347,26.1985,648800.0
2012-05-18 10:30:00,28.79,28.8,28.69,28.7,335200.0,26.1985,26.2076,26.1075,26.1166,335200.0
2012-05-18 10:40:00,28.7,28.72,28.66,28.69,438000.0,26.1166,26.1348,26.0802,26.1075,438000.0
2012-05-18 10:50:00,28.69,28.7,28.65,28.65,422800.0,26.1075,26.1166,26.0711,26.0711,422800.0
2012-05-18 11:00:00,28.65,28.66,28.59,28.59,451200.0,26.0711,26.0802,26.0165,26.0165,451200.0
2012-05-18 11:10:00,28.59,28.6,28.52,28.53,517200.0,26.0165,26.0256,25.9528,25.9619,517200.0
2012-05-18 11:20:00,28.53,28.53,28.48,28.48,489600.0,25.9619,25.9619,25.9164,25.9164,489600.0
2012-05-18 11:30:00,28.48,28.49,28.39,28.43,661200.0,25.9164,25.9255,25.8345,25.8709,661200.0
2012-05-18 11:40:00,28.44,28.49,28.39,28.41,358400.0,25.88,25.9255,25.8345,25.8527,358400.0
2012-05-18 11:50:00,28.41,28.42,28.36,28.39,743200.0,25.8527,25.8618,25.8072,25.8345,743200.0
2012-05-18 12:00:00,28.39,28.5,28.38,28.48,335200.0,25.8345,25.9346,25.8254,25.9164,335200.0
2012-05-18 12:10:00,28.48,28.5,28.44,28.47,326000.0,25.9164,25.9346,25.88,25.9073,326000.0
2012-05-18 12:20:00,28.47,28.55,28.46,28.52,328000.0,25.9073,25.9801,25.8982,25.9528,328000.0
2012-05-18 12:30:00,28.52,28.52,28.5,28.5,400000.0,25.9528,25.9528,25.9346,25.9346,400000.0
2012-05-18 12:40:00,28.5,28.58,28.5,28.53,238800.0,25.9346,26.0074,25.9346,25.9619,238800.0
2012-05-18 12:50:00,28.53,28.57,28.49,28.5,286000.0,25.9619,25.9983,25.9255,25.9346,286000.0
2012-05-18 13:00:00,28.5,28.5,28.46,28.48,335200.0,25.9346,25.9346,25.8982,25.9164,335200.0
2012-05-18 13:10:00,28.47,28.5,28.45,28.48,224000.0,25.9073,25.9346,25.8891,25.9164,224000.0
2012-05-18 13:20:00,28.48,28.49,28.46,28.47,189600.0,25.9164,25.9255,25.8982,25.9073,189600.0
2012-05-18 13:30:00,28.47,28.5,28.46,28.47,142800.0,25.9073,25.9346,25.8982,25.9073,142800.0
2012-05-18 13:40:00,28.47,28.47,28.41,28.44,195200.0,25.9073,25.9073,25.8527,25.88,195200.0
2012-05-18 13:50:00,28.44,28.45,28.38,28.42,360000.0,25.88,25.8891,25.8254,25.8618,360000.0
2012-05-18 14:00:00,28.42,28.42,28.38,28.39,347200.0,25.8618,25.8618,25.8254,25.8345,347200.0
2012-05-18 14:10:00,28.39,28.48,28.39,28.41,268000.0,25.8345,25.9164,25.8345,25.8527,268000.0
2012-05-18 14:20:00,28.41,28.44,28.38,28.44,300800.0,25.8527,25.88,25.8254,25.88,300800.0
2012-05-18 14:30:00,28.43,28.45,28.4,28.41,446800.0,25.8709,25.8891,25.8436,25.8527,446800.0
2012-05-18 14:40:00,28.41,28.41,28.36,28.36,525200.0,25.8527,25.8527,25.8072,25.8072,525200.0
2012-05-18 14:50:00,28.36,28.4,28.32,28.34,466000.0,25.8072,25.8436,25.7708,25.789,466000.0
2012-05-18 15:00:00,28.33,28.4,28.32,28.35,693600.0,25.7799,25.8436,25.7708,25.7981,693600.0
2012-05-18 15:10:00,28.35,28.38,28.34,28.37,688400.0,25.7981,25.8254,25.789,25.8163,688400.0
2012-05-18 15:20:00,28.37,28.38,28.3,28.31,771200.0,25.8163,25.8254,25.7526,25.7617,771200.0
2012-05-18 15:30:00,28.31,28.32,28.2,28.2,692800.0,25.7617,25.7708,25.6616,25.6616,692800.0
2012-05-18 15:40:00,28.2,28.21,28.13,28.18,2018800.0,25.6616,25.6707,25.5979,25.6434,2018800.0
2012-05-18 15:50:00,28.19,28.23,28.15,28.16,1405200.0,25.6525,25.6889,25.6161,25.6252,1405200.0
2012-05-21 09:30:00,28.32,28.54,28.25,28.3,1298000.0,25.7708,25.971,25.7071,25.7526,1298000.0
2012-05-21 09:40:00,28.3,28.35,28.25,28.27,661200.0,25.7526,25.7981,25.7071,25.7253,661200.0
2012-05-21 09:50:00,28.27,28.3,28.17,28.29,530000.0,25.7253,25.7526,25.6343,25.7435,530000.0
2012-05-21 10:00:00,28.29,28.5,28.25,28.5,512000.0,25.7435,25.9346,25.7071,25.9346,512000.0
2012-05-21 10:10:00,28.5,28.52,28.42,28.43,381600.0,25.9346,25.9528,25.8618,25.8709,381600.0
2012-05-21 10:20:00,28.43,28.53,28.39,28.52,297600.0,25.8709,25.9619,25.8345,25.9528,297600.0
2012-05-21 10:30:00,28.52,28.7,28.51,28.66,368000.0,25.9528,26.1166,25.9437,26.0802,368000.0
2012-05-21 10:40:00,28.68,28.71,28.66,28.68,275600.0,26.0984,26.1257,26.0802,26.0984,275600.0
2012-05-21 10:50:00,28.68,28.75,28.68,28.71,144400.0,26.0984,26.1621,26.0984,26.1257,144400.0
2012-05-21 11:00:00,28.71,28.71,28.62,28.63,139600.0,26.1257,26.1257,26.0438,26.0529,139600.0
2012-05-21 11:10:00,28.63,28.63,28.56,28.58,257600.0,26.0529,26.0529,25.9892,26.0074,257600.0
2012-05-21 11:20:00,28.59,28.64,28.58,28.64,170800.0,26.0165,26.062,26.0074,26.062,170800.0
2012-05-21 11:30:00,28.64,28.66,28.61,28.63,222800.0,26.062,26.0802,26.0347,26.0529,222800.0
2012-05-21 11:40:00,28.63,28.68,28.61,28.66,119200.0,26.0529,26.0984,26.0347,26.0802,119200.0
2012-05-21 11:50:00,28.66,28.72,28.65,28.69,154000.0,26.0802,26.1348,26.0711,26.1075,154000.0
2012-05-21 12:00:00,28.68,28.71,28.67,28.7,177600.0,26.0984,26.1257,26.0893,26.1166,177600.0
2012-05-21 12:10:00,28.7,28.79,28.7,28.78,268800.0,26.1166,26.1985,26.1166,26.1894,268800.0
2012-05-21 12:20:00,28.78,28.79,28.74,28.78,188800.0,26.1894,26.1985,26.153,26.1894,188800.0
2012-05-21 12:30:00,28.78,28.82,28.76,28.77,184000.0,26.1894,26.2258,26.1712,26.1803,184000.0
2012-05-21 12:40:00,28.75,28.77,28.7,28.73,180800.0,26.1621,26.1803,26.1166,26.1439,180800.0
2012-05-21 12:50:00,28.74,28.78,28.73,28.78,204800.0,26.153,26.1894,26.1439,26.1894,204800.0
2012-05-21 13:00:00,28.78,28.84,28.75,28.83,181600.0,26.1894,26.244,26.1621,26.2349,181600.0
2012-05-21 13:10:00,28.83,28.87,28.82,28.85,168800.0,26.2349,26.2713,26.2258,26.2531,168800.0
2012-05-21 13:20:00,28.84,28.86,28.84,28.86,117600.0,26.244,26.2622,26.244,26.2622,117600.0
2012-05-21 13:30:00,28.85,28.86,28.83,28.85,443600.0,26.2531,26.2622,26.2349,26.2531,443600.0
2012-05-21 13:40:00,28.84,28.85,28.82,28.83,128800.0,26.244,26.2531,26.2258,26.2349,128800.0
2012-05-21 13:50:00,28.83,28.83,28.77,28.79,140000.0,26.2349,26.2349,26.1803,26.1985,140000.0
2012-05-21 14:00:00,28.79,28.81,28.76,28.81,253600.0,26.1985,26.2167,26.1712,26.2167,253600.0
2012-05-21 14:10:00,28.81,28.82,28.77,28.8,190800.0,26.2167,26.2258,26.1803,26.2076,190800.0
2012-05-21 14:20:00,28.8,28.86,28.8,28.83,198000.0,26.2076,26.2622,26.2076,26.2349,198000.0
2012-05-21 14:30:00,28.83,28.85,28.82,28.84,103600.0,26.2349,26.2531,26.2258,26.244,103600.0
2012-05-21 14:40:00,28.84,28.88,28.84,28.88,137200.0,26.244,26.2804,26.244,26.2804,137200.0
2012-05-21 14:50:00,28.88,28.95,28.88,28.94,200400.0,26.2804,26.3441,26.2804,26.335,200400.0
2012-05-21 15:00:00,28.93,28.96,28.92,28.93,164000.0,26.3259,26.3532,26.3168,26.3259,164000.0
2012-05-21 15:10:00,28.93,28.95,28.91,28.93,222000.0,26.3259,26.3441,26.3077,26.3259,222000.0
2012-05-21 15:20:00,28.94,28.96,28.92,28.94,286800.0,26.335,26.3532,26.3168,26.335,286800.0
2012-05-21 15:30:00,28.94,29.0,28.9,29.0,428800.0,26.335,26.3896,26.2986,26.3896,428800.0
2012-05-21 15:40:00,29.0,29.08,28.98,29.06,668400.0,26.3896,26.4624,26.3714,26.4442,668400.0
2012-05-21 15:50:00,29.06,29.08,29.03,29.04,1121200.0,26.4442,26.4624,26.4169,26.426,1121200.0
2012-05-22 09:30:00,29.3,29.56,29.1,29.49,1548000.0,26.6626,26.8992,26.4806,26.8355,1548000.0
2012-05-22 09:40:00,29.49,29.5,29.32,29.41,1030400.0,26.8355,26.8446,26.6808,26.7627,1030400.0
2012-05-22 09:50:00,29.42,29.6,29.4,29.56,634800.0,26.7718,26.9356,26.7536,26.8992,634800.0
2012-05-22 10:00:00,29.56,29.76,29.56,29.73,700000.0,26.8992,27.0812,26.8992,27.0539,700000.0
2012-05-22 10:10:00,29.73,29.8,29.73,29.75,613600.0,27.0539,27.1176,27.0539,27.0721,613600.0
2012-05-22 10:20:00,29.75,29.76,29.58,29.59,517600.0,27.0721,27.0812,26.9174,26.9265,517600.0
2012-05-22 10:30:00,29.59,29.78,29.59,29.77,532000.0,26.9265,27.0994,26.9265,27.0903,532000.0
2012-05-22 10:40:00,29.78,29.8,29.66,29.66,302400.0,27.0994,27.1176,26.9902,26.9902,302400.0
2012-05-22 10:50:00,29.67,29.67,29.62,29.64,279200.0,26.9993,26.9993,26.9538,26.972,279200.0
2012-05-22 11:00:00,29.64,29.69,29.63,29.66,428400.0,26.972,27.0175,26.9629,26.9902,428400.0
2012-05-22 11:10:00,29.65,29.68,29.6,29.66,148800.0,26.9811,27.0084,26.9356,26.9902,148800.0
2012-05-22 11:20:00,29.65,29.81,29.65,29.77,322800.0,26.9811,27.1267,26.9811,27.0903,322800.0
2012-05-22 11:30:00,29.77,29.79,29.67,29.67,176400.0,27.0903,27.1085,26.9993,26.9993,176400.0
2012-05-22 11:40:00,29.67,29.72,29.63,29.69,310000.0,26.9993,27.0448,26.9629,27.0175,310000.0
2012-05-22 11:50:00,29.69,29.74,29.64,29.68,148400.0,27.0175,27.063,26.972,27.0084,148400.0
2012-05-22 12:00:00,29.68,29.7,29.58,29.58,189200.0,27.0084,27.0266,26.9174,26.9174,189200.0
2012-05-22 12:10:00,29.58,29.65,29.56,29.64,348000.0,26.9174,26.9811,26.8992,26.972,348000.0
2012-05-22 12:20:00,29.65,29.68,29.61,29.67,154400.0,26.9811,27.0084,26.9447,26.9993,154400.0
2012-05-22 12:30:00,29.67,29.77,29.66,29.75,485600.0,26.9993,27.0903,26.9902,27.0721,485600.0
2012-05-22 12:40:00,29.76,29.78,29.73,29.74,228800.0,27.0812,27.0994,27.0539,27.063,228800.0
2012-05-22 12:50:00,29.74,29.76,29.68,29.74,340000.0,27.063,27.0812,27.0084,27.063,340000.0
2012-05-22 13:00:00,29.74,29.76,29.7,29.7,278800.0,27.063,27.0812,27.0266,27.0266,278800.0
2012-05-22 13:10:00,29.7,29.7,29.56,29.57,161200.0,27.0266,27.0266,26.8992,26.9083,161200.0
2012-05-22 13:20:00,29.57,29.62,29.57,29.6,129600.0,26.9083,26.9538,26.9083,26.9356,129600.0
2012-05-22 13:30:00,29.6,29.62,29.56,29.61,266000.0,26.9356,26.9538,26.8992,26.9447,266000.0
2012-05-22 13:40:00,29.61,29.61,29.53,29.56,301600.0,26.9447,26.9447,26.8719,26.8992,301600.0
2012-05-22 13:50:00,29.56,29.56,29.5,29.54,286000.0,26.8992,26.8992,26.8446,26.881,286000.0
2012-05-22 14:00:00,29.54,29.61,29.53,29.58,464400.0,26.881,26.9447,26.8719,26.9174,464400.0
2012-05-22 14:10:00,29.58,29.59,29.48,29.52,449200.0,26.9174,26.9265,26.8264,26.8628,449200.0
2012-05-22 14:20:00,29.52,29.6,29.52,29.58,206800.0,26.8628,26.9356,26.8628,26.9174,206800.0
2012-05-22 14:30:00,29.57,29.61,29.48,29.56,272000.0,26.9083,26.9447,26.8264,26.8992,272000.0
2012-05-22 14:40:00,29.56,29.58,29.53,29.58,214400.0,26.8992,26.9174,26.8719,26.9174,214400.0
2012-05-22 14:50:00,29.58,29.61,29.57,29.58,337600.0,26.9174,26.9447,26.9083,26.9174,337600.0
2012-05-22 15:00:00,29.58,29.62,29.57,29.6,173600.0,26.9174,26.9538,26.9083,26.9356,173600.0
2012-05-22 15:10:00,29.59,29.6,29.52,29.53,425600.0,26.9265,26.9356,26.8628,26.8719,425600.0
2012-05-22 15:20:00,29.53,29.54,29.45,29.45,447600.0,26.8719,26.881,26.7991,26.7991,447600.0
2012-05-22 15:30:00,29.45,29.47,29.39,29.41,504400.0,26.7991,26.8173,26.7445,26.7627,504400.0
2012-05-22 15:40:00,29.41,29.5,29.4,29.46,1126800.0,26.7627,26.8446,26.7536,26.8082,1126800.0
2012-05-22 15:50:00,29.46,29.63,29.43,29.6,1983200.0,26.8082,26.9629,26.7809,26.9356,1983200.0
2012-05-23 09:30:00,29.41,29.62,29.35,29.48,428800.0,26.7627,26.9538,26.7081,26.8264,428800.0
2012-05-23 09:40:00,29.48,29.78,29.44,29.74,737600.0,26.8264,27.0994,26.79,27.063,737600.0
2012-05-23 09:50:00,29.74,29.86,29.73,29.82,749200.0,27.063,27.1722,27.0539,27.1358,749200.0
2012-05-23 10:00:00,29.84,29.86,29.7,29.76,694400.0,27.154,27.1722,27.0266,27.0812,694400.0
2012-05-23 10:10:00,29.76,29.79,29.65,29.68,671600.0,27.0812,27.1085,26.9811,27.0084,671600.0
2012-05-23 10:20:00,29.69,29.75,29.66,29.74,1077200.0,27.0175,27.0721,26.9902,27.063,1077200.0
2012-05-23 10:30:00,29.74,29.75,29.66,29.66,344400.0,27.063,27.0721,26.9902,26.9902,344400.0
2012-05-23 10:40:00,29.66,29.68,29.56,29.6,316000.0,26.9902,27.0084,26.8992,26.9356,316000.0
2012-05-23 10:50:00,29.6,29.66,29.58,29.63,388000.0,26.9356,26.9902,26.9174,26.9629,388000.0
2012-05-23 11:00:00,29.63,29.67,29.56,29.65,264800.0,26.9629,26.9993,26.8992,26.9811,264800.0
2012-05-23 11:10:00,29.65,29.69,29.61,29.66,247200.0,26.9811,27.0175,26.9447,26.9902,247200.0
2012-05-23 11:20:00,29.66,29.67,29.59,29.6,250400.0,26.9902,26.9993,26.9265,26.9356,250400.0
2012-05-23 11:30:00,29.6,29.66,29.58,29.58,296000.0,26.9356,26.9902,26.9174,26.9174,296000.0
2012-05-23 11:40:00,29.58,29.63,29.56,29.57,382800.0,26.9174,26.9629,26.8992,26.9083,382800.0
2012-05-23 11:50:00,29.57,29.59,29.52,29.52,234000.0,26.9083,26.9265,26.8628,26.8628,234000.0
2012-05-23 12:00:00,29.52,29.54,29.45,29.54,455600.0,26.8628,26.881,26.7991,26.881,455600.0
2012-05-23 12:10:00,29.55,29.63,29.54,29.62,242800.0,26.8901,26.9629,26.881,26.9538,242800.0
2012-05-23 12:20:00,29.62,29.62,29.52,29.53,337600.0,26.9538,26.9538,26.8628,26.8719,337600.0
2012-05-23 12:30:00,29.53,29.56,29.52,29.54,246400.0,26.8719,26.8992,26.8628,26.881,246400.0
2012-05-23 12:40:00,29.53,29.54,29.49,29.5,296800.0,26.8719,26.881,26.8355,26.8446,296800.0
2012-05-23 12:50:00,29.5,29.53,29.49,29.51,236800.0,26.8446,26.8719,26.8355,26.8537,236800.0
2012-05-23 13:00:00,29.51,29.52,29.44,29.46,258400.0,26.8537,26.8628,26.79,26.8082,258400.0
2012-05-23 13:10:00,29.46,29.51,29.46,29.5,376000.0,26.8082,26.8537,26.8082,26.8446,376000.0
2012-05-23 13:20:00,29.5,29.52,29.5,29.52,409200.0,26.8446,26.8628,26.8446,26.8628,409200.0
2012-05-23 13:30:00,29.52,29.54,29.49,29.49,220400.0,26.8628,26.881,26.8355,26.8355,220400.0
2012-05-23 13:40:00,29.49,29.53,29.48,29.53,318000.0,26.8355,26.8719,26.8264,26.8719,318000.0
2012-05-23 13:50:00,29.53,29.55,29.51,29.52,198000.0,26.8719,26.8901,26.8537,26.8628,198000.0
2012-05-23 14:00:00,29.52,29.53,29.5,29.52,298800.0,26.8628,26.8719,26.8446,26.8628,298800.0
2012-05-23 14:10:00,29.52,29.53,29.46,29.47,358000.0,26.8628,26.8719,26.8082,26.8173,358000.0
2012-05-23 14:20:00,29.47,29.49,29.42,29.44,261200.0,26.8173,26.8355,26.7718,26.79,261200.0
2012-05-23 14:30:00,29.43,29.52,29.42,29.5,172800.0,26.7809,26.8628,26.7718,26.8446,172800.0
2012-05-23 14:40:00,29.49,29.56,29.46,29.54,325600.0,26.8355,26.8992,26.8082,26.881,325600.0
2012-05-23 14:50:00,29.53,29.61,29.52,29.6,338400.0,26.8719,26.9447,26.8628,26.9356,338400.0
2012-05-23 15:00:00,29.6,29.63,29.53,29.61,502800.0,26.9356,26.9629,26.8719,26.9447,502800.0
2012-05-23 15:10:00,29.61,29.63,29.58,29.61,326400.0,26.9447,26.9629,26.9174,26.9447,326400.0
2012-05-23 15:20:00,29.61,29.64,29.59,29.63,409600.0,26.9447,26.972,26.9265,26.9629,409600.0
2012-05-23 15:30:00,29.62,29.74,29.62,29.74,483200.0,26.9538,27.063,26.9538,27.063,483200.0
2012-05-23 15:40:00,29.74,29.82,29.73,29.81,606000.0,27.063,27.1358,27.0539,27.1267,606000.0
2012-05-23 15:50:00,29.81,29.82,29.74,29.8,914800.0,27.1267,27.1358,27.063,27.1176,914800.0
2012-05-24 09:30:00,29.93,30.25,29.86,30.1,776000.0,27.2359,27.5271,27.1722,27.3906,776000.0
2012-05-24 09:40:00,30.1,30.1,29.81,29.82,463200.0,27.3906,27.3906,27.1267,27.1358,463200.0
2012-05-24 09:50:00,29.83,29.95,29.81,29.9,772400.0,27.1449,27.2541,27.1267,27.2086,772400.0
2012-05-24 10:00:00,29.9,30.03,29.86,30.0,489200.0,27.2086,27.3269,27.1722,27.2996,489200.0
2012-05-24 10:10:00,30.0,30.05,29.93,30.04,316400.0,27.2996,27.3451,27.2359,27.336,316400.0
2012-05-24 10:20:00,30.04,30.07,30.01,30.04,595200.0,27.336,27.3633,27.3087,27.336,595200.0
2012-05-24 10:30:00,30.04,30.14,30.02,30.12,443600.0,27.336,27.427,27.3178,27.4088,443600.0
2012-05-24 10:40:00,30.13,30.16,30.1,30.11,722400.0,27.4179,27.4452,27.3906,27.3997,722400.0
2012-05-24 10:50:00,30.11,30.11,30.07,30.08,371200.0,27.3997,27.3997,27.3633,27.3724,371200.0
2012-05-24 11:00:00,30.07,30.08,29.98,29.99,308400.0,27.3633,27.3724,27.2814,27.2905,308400.0
2012-05-24 11:10:00,29.99,30.07,29.99,30.02,233600.0,27.2905,27.3633,27.2905,27.3178,233600.0
2012-05-24 11:20:00,30.02,30.05,30.02,30.03,97200.0,27.3178,27.3451,27.3178,27.3269,97200.0
2012-05-24 11:30:00,30.03,30.03,29.88,29.89,413600.0,27.3269,27.3269,27.1904,27.1995,413600.0
2012-05-24 11:40:00,29.88,29.9,29.83,29.85,179600.0,27.1904,27.2086,27.1449,27.1631,179600.0
2012-05-24 11:50:00,29.86,29.87,29.83,29.86,94800.0,27.1722,27.1813,27.1449,27.1722,94800.0
2012-05-24 12:00:00,29.86,29.88,29.83,29.86,307600.0,27.1722,27.1904,27.1449,27.1722,307600.0
2012-05-24 12:10:00,29.86,29.89,29.83,29.83,149600.0,27.1722,27.1995,27.1449,27.1449,149600.0
2012-05-24 12:20:00,29.84,29.86,29.83,29.84,142800.0,27.154,27.1722,27.1449,27.154,142800.0
2012-05-24 12:30:00,29.83,29.84,29.79,29.82,158000.0,27.1449,27.154,27.1085,27.1358,158000.0
2012-05-24 12:40:00,29.84,29.84,29.79,29.82,105600.0,27.154,27.154,27.1085,27.1358,105600.0
2012-05-24 12:50:00,29.83,29.84,29.72,29.78,267600.0,27.1449,27.154,27.0448,27.0994,267600.0
2012-05-24 13:00:00,29.79,29.9,29.78,29.88,154800.0,27.1085,27.2086,27.0994,27.1904,154800.0
2012-05-24 13:10:00,29.89,29.91,29.87,29.88,98800.0,27.1995,27.2177,27.1813,27.1904,98800.0
2012-05-24 13:20:00,29.88,29.9,29.85,29.85,199600.0,27.1904,27.2086,27.1631,27.1631,199600.0
2012-05-24 13:30:00,29.85,29.85,29.77,29.82,274800.0,27.1631,27.1631,27.0903,27.1358,274800.0
2012-05-24 13:40:00,29.82,29.87,29.82,29.82,152400.0,27.1358,27.1813,27.1358,27.1358,152400.0
2012-05-24 13:50:00,29.82,29.83,29.73,29.73,160000.0,27.1358,27.1449,27.0539,27.0539,160000.0
2012-05-24 14:00:00,29.73,29.79,29.71,29.75,252400.0,27.0539,27.1085,27.0357,27.0721,252400.0
2012-05-24 14:10:00,29.75,29.78,29.69,29.76,251200.0,27.0721,27.0994,27.0175,27.0812,251200.0
2012-05-24 14:20:00,29.76,29.8,29.73,29.79,174400.0,27.0812,27.1176,27.0539,27.1085,174400.0
2012-05-24 14:30:00,29.79,29.86,29.79,29.82,158000.0,27.1085,27.1722,27.1085,27.1358,158000.0
2012-05-24 14:40:00,29.82,29.82,29.79,29.82,218800.0,27.1358,27.1358,27.1085,27.1358,218800.0
2012-05-24 14:50:00,29.81,29.83,29.78,29.78,132800.0,27.1267,27.1449,27.0994,27.0994,132800.0
2012-05-24 15:00:00,29.78,29.86,29.78,29.81,283600.0,27.0994,27.1722,27.0994,27.1267,283600.0
2012-05-24 15:10:00,29.8,29.81,29.73,29.79,248400.0,27.1176,27.1267,27.0539,27.1085,248400.0
2012-05-24 15:20:00,29.79,29.93,29.76,29.93,417200.0,27.1085,27.2359,27.0812,27.2359,417200.0
2012-05-24 15:30:00,29.92,29.96,29.87,29.88,380800.0,27.2268,27.2632,27.1813,27.1904,380800.0
2012-05-24 15:40:00,29.88,29.9,29.84,29.89,473200.0,27.1904,27.2086,27.154,27.1995,473200.0
2012-05-24 15:50:00,29.89,29.94,29.88,29.94,574800.0,27.1995,27.245,27.1904,27.245,574800.0
2012-05-25 09:30:00,29.85,30.04,29.83,29.99,596400.0,27.1631,27.336,27.1449,27.2905,596400.0
2012-05-25 09:40:00,30.0,30.01,29.85,29.89,216000.0,27.2996,27.3087,27.1631,27.1995,216000.0
2012-05-25 09:50:00,29.89,29.92,29.83,29.89,207600.0,27.1995,27.2268,27.1449,27.1995,207600.0
2012-05-25 10:00:00,29.89,29.91,29.86,29.88,296000.0,27.1995,27.2177,27.1722,27.1904,296000.0
2012-05-25 10:10:00,29.88,30.01,29.87,29.99,295600.0,27.1904,27.3087,27.1813,27.2905,295600.0
2012-05-25 10:20:00,29.99,30.05,29.97,30.0,659600.0,27.2905,27.3451,27.2723,27.2996,659600.0
2012-05-25 10:30:00,30.0,30.04,29.98,29.99,239200.0,27.2996,27.336,27.2814,27.2905,239200.0
2012-05-25 10:40:00,29.99,30.04,29.98,30.02,408000.0,27.2905,27.336,27.2814,27.3178,408000.0
2012-05-25 10:50:00,30.02,30.04,29.94,29.96,604800.0,27.3178,27.336,27.245,27.2632,604800.0
2012-05-25 11:00:00,29.96,30.07,29.96,30.04,540000.0,27.2632,27.3633,27.2632,27.336,540000.0
2012-05-25 11:10:00,30.04,30.05,30.02,30.04,172000.0,27.336,27.3451,27.3178,27.336,172000.0
2012-05-25 11:20:00,30.04,30.08,30.0,30.07,370400.0,27.336,27.3724,27.2996,27.3633,370400.0
2012-05-25 11:30:00,30.07,30.07,30.01,30.02,152800.0,27.3633,27.3633,27.3087,27.3178,152800.0
2012-05-25 11:40:00,30.02,30.07,30.01,30.07,128800.0,27.3178,27.3633,27.3087,27.3633,128800.0
2012-05-25 11:50:00,30.07,30.07,30.04,30.07,305600.0,27.3633,27.3633,27.336,27.3633,305600.0
2012-05-25 12:00:00,30.07,30.08,30.01,30.08,339200.0,27.3633,27.3724,27.3087,27.3724,339200.0
2012-05-25 12:10:00,30.07,30.1,30.07,30.09,216000.0,27.3633,27.3906,27.3633,27.3815,216000.0
2012-05-25 12:20:00,30.09,30.1,30.01,30.01,250400.0,27.3815,27.3906,27.3087,27.3087,250400.0
2012-05-25 12:30:00,30.01,30.01,29.97,29.99,149200.0,27.3087,27.3087,27.2723,27.2905,149200.0
2012-05-25 12:40:00,29.99,30.0,29.96,29.96,97200.0,27.2905,27.2996,27.2632,27.2632,97200.0
2012-05-25 12:50:00,29.96,29.98,29.94,29.97,170000.0,27.2632,27.2814,27.245,27.2723,170000.0
2012-05-25 13:00:00,29.96,29.97,29.95,29.97,70800.0,27.2632,27.2723,27.2541,27.2723,70800.0
2012-05-25 13:10:00,29.96,29.99,29.96,29.98,84000.0,27.2632,27.2905,27.2632,27.2814,84000.0
2012-05-25 13:20:00,29.99,30.02,29.98,29.99,114800.0,27.2905,27.3178,27.2814,27.2905,114800.0
2012-05-25 13:30:00,29.99,30.03,29.99,30.03,150400.0,27.2905,27.3269,27.2905,27.3269,150400.0
2012-05-25 13:40:00,30.03,30.03,29.99,29.99,280000.0,27.3269,27.3269,27.2905,27.2905,280000.0
2012-05-25 13:50:00,29.98,29.99,29.93,29.93,206800.0,27.2814,27.2905,27.2359,27.2359,206800.0
2012-05-25 14:00:00,29.93,29.94,29.92,29.93,120400.0,27.2359,27.245,27.2268,27.2359,120400.0
2012-05-25 14:10:00,29.92,29.94,29.9,29.9,122000.0,27.2268,27.245,27.2086,27.2086,122000.0
2012-05-25 14:20:00,29.9,29.9,29.82,29.85,270800.0,27.2086,27.2086,27.1358,27.1631,270800.0
2012-05-25 14:30:00,29.84,29.9,29.84,29.88,224000.0,27.154,27.2086,27.154,27.1904,224000.0
2012-05-25 14:40:00,29.88,29.9,29.86,29.86,221600.0,27.1904,27.2086,27.1722,27.1722,221600.0
2012-05-25 14:50:00,29.86,29.88,29.82,29.82,175600.0,27.1722,27.1904,27.1358,27.1358,175600.0
2012-05-25 15:00:00,29.83,29.88,29.82,29.85,168000.0,27.1449,27.1904,27.1358,27.1631,168000.0
2012-05-25 15:10:00,29.85,29.86,29.79,29.79,238000.0,27.1631,27.1722,27.1085,27.1085,238000.0
2012-05-25 15:20:00,29.79,29.8,29.74,29.77,476800.0,27.1085,27.1176,27.063,27.0903,476800.0
2012-05-25 15:30:00,29.77,29.83,29.76,29.79,374000.0,27.0903,27.1449,27.0812,27.1085,374000.0
2012-05-25 15:40:00,29.78,29.88,29.77,29.87,417200.0,27.0994,27.1904,27.0903,27.1813,417200.0
2012-05-25 15:50:00,29.87,29.9,29.84,29.84,790400.0,27.1813,27.2086,27.154,27.154,790400.0
2012-05-29 09:30:00,30.04,30.11,29.82,29.82,492800.0,27.336,27.3997,27.1358,27.1358,492800.0
2012-05-29 09:40:00,29.84,29.92,29.75,29.88,502000.0,27.154,27.2268,27.0721,27.1904,502000.0
2012-05-29 09:50:00,29.89,30.04,29.88,30.01,823600.0,27.1995,27.336,27.1904,27.3087,823600.0
2012-05-29 10:00:00,30.02,30.09,29.98,30.06,490400.0,27.3178,27.3815,27.2814,27.3542,490400.0
2012-05-29 10:10:00,30.05,30.11,30.05,30.1,171200.0,27.3451,27.3997,27.3451,27.3906,171200.0
2012-05-29 10:20:00,30.11,30.14,30.05,30.09,492000.0,27.3997,27.427,27.3451,27.3815,492000.0
2012-05-29 10:30:00,30.08,30.13,30.05,30.09,358000.0,27.3724,27.4179,27.3451,27.3815,358000.0
2012-05-29 10:40:00,30.1,30.13,30.08,30.09,207600.0,27.3906,27.4179,27.3724,27.3815,207600.0
2012-05-29 10:50:00,30.09,30.12,30.08,30.11,210800.0,27.3815,27.4088,27.3724,27.3997,210800.0
2012-05-29 11:00:00,30.12,30.15,30.09,30.13,134400.0,27.4088,27.4361,27.3815,27.4179,134400.0
2012-05-29 11:10:00,30.13,30.17,30.12,30.14,144400.0,27.4179,27.4543,27.4088,27.427,144400.0
2012-05-29 11:20:00,30.15,30.15,30.12,30.13,154400.0,27.4361,27.4361,27.4088,27.4179,154400.0
2012-05-29 11:30:00,30.13,30.14,30.01,30.02,228800.0,27.4179,27.427,27.3087,27.3178,228800.0
2012-05-29 11:40:00,30.02,30.03,29.93,29.94,172000.0,27.3178,27.3269,27.2359,27.245,172000.0
2012-05-29 11:50:00,29.94,30.05,29.93,29.97,586400.0,27.245,27.3451,27.2359,27.2723,586400.0
2012-05-29 12:00:00,29.95,29.96,29.88,29.93,285200.0,27.2541,27.2632,27.1904,27.2359,285200.0
2012-05-29 12:10:00,29.93,29.94,29.89,29.92,194800.0,27.2359,27.245,27.1995,27.2268,194800.0
2012-05-29 12:20:00,29.93,29.98,29.92,29.97,45600.0,27.2359,27.2814,27.2268,27.2723,45600.0
2012-05-29 12:30:00,29.98,29.98,29.89,29.9,145600.0,27.2814,27.2814,27.1995,27.2086,145600.0
2012-05-29 12:40:00,29.9,29.97,29.9,29.96,146800.0,27.2086,27.2723,27.2086,27.2632,146800.0
2012-05-29 12:50:00,29.96,29.98,29.93,29.95,498400.0,27.2632,27.2814,27.2359,27.2541,498400.0
2012-05-29 13:00:00,29.95,29.97,29.94,29.97,86800.0,27.2541,27.2723,27.245,27.2723,86800.0
2012-05-29 13:10:00,29.97,29.98,29.96,29.98,138000.0,27.2723,27.2814,27.2632,27.2814,138000.0
2012-05-29 13:20:00,29.98,29.98,29.92,29.92,137600.0,27.2814,27.2814,27.2268,27.2268,137600.0
2012-05-29 13:30:00,29.92,29.93,29.91,29.93,140800.0,27.2268,27.2359,27.2177,27.2359,140800.0
2012-05-29 13:40:00,29.93,29.99,29.93,29.97,188000.0,27.2359,27.2905,27.2359,27.2723,188000.0
2012-05-29 13:50:00,29.98,29.99,29.96,29.98,112800.0,27.2814,27.2905,27.2632,27.2814,112800.0
2012-05-29 14:00:00,29.98,29.99,29.96,29.97,152800.0,27.2814,27.2905,27.2632,27.2723,152800.0
2012-05-29 14:10:00,29.96,30.01,29.95,30.01,201600.0,27.2632,27.3087,27.2541,27.3087,201600.0
2012-05-29 14:20:00,30.01,30.02,29.97,30.01,170800.0,27.3087,27.3178,27.2723,27.3087,170800.0
2012-05-29 14:30:00,30.01,30.01,29.98,29.98,94800.0,27.3087,27.3087,27.2814,27.2814,94800.0
2012-05-29 14:40:00,29.98,30.0,29.97,29.99,76800.0,27.2814,27.2996,27.2723,27.2905,76800.0
2012-05-29 14:50:00,30.0,30.04,30.0,30.03,200000.0,27.2996,27.336,27.2996,27.3269,200000.0
2012-05-29 15:00:00,30.04,30.04,30.0,30.04,177600.0,27.336,27.336,27.2996,27.336,177600.0
2012-05-29 15:10:00,30.04,30.06,30.01,30.03,294800.0,27.336,27.3542,27.3087,27.3269,294800.0
2012-05-29 15:20:00,30.03,30.05,30.02,30.05,154800.0,27.3269,27.3451,27.3178,27.3451,154800.0
2012-05-29 15:30:00,30.05,30.09,30.02,30.06,348400.0,27.3451,27.3815,27.3178,27.3542,348400.0
2012-05-29 15:40:00,30.06,30.15,30.05,30.11,601600.0,27.3542,27.4361,27.3451,27.3997,601600.0
2012-05-29 15:50:00,30.11,30.24,30.06,30.11,2420400.0,27.3997,27.518,27.3542,27.3997,2420400.0
2012-05-30 09:30:00,29.53,29.79,29.53,29.73,1315600.0,26.8719,27.1085,26.8719,27.0539,1315600.0
2012-05-30 09:40:00,29.73,29.82,29.73,29.76,730400.0,27.0539,27.1358,27.0539,27.0812,730400.0
2012-05-30 09:50:00,29.76,29.93,29.74,29.78,1175200.0,27.0812,27.2359,27.063,27.0994,1175200.0
2012-05-30 10:00:00,29.78,29.86,29.75,29.79,944000.0,27.0994,27.1722,27.0721,27.1085,944000.0
2012-05-30 10:10:00,29.79,29.85,29.77,29.79,447200.0,27.1085,27.1631,27.0903,27.1085,447200.0
2012-05-30 10:20:00,29.79,29.89,29.79,29.88,428800.0,27.1085,27.1995,27.1085,27.1904,428800.0
2012-05-30 10:30:00,29.87,29.87,29.8,29.82,378800.0,27.1813,27.1813,27.1176,27.1358,378800.0
2012-05-30 10:40:00,29.82,29.83,29.77,29.77,554400.0,27.1358,27.1449,27.0903,27.0903,554400.0
2012-05-30 10:50:00,29.78,29.79,29.76,29.76,360400.0,27.0994,27.1085,27.0812,27.0812,360400.0
2012-05-30 11:00:00,29.76,29.81,29.76,29.79,765600.0,27.0812,27.1267,27.0812,27.1085,765600.0
2012-05-30 11:10:00,29.78,29.79,29.76,29.77,243200.0,27.0994,27.1085,27.0812,27.0903,243200.0
2012-05-30 11:20:00,29.78,29.8,29.76,29.78,207200.0,27.0994,27.1176,27.0812,27.0994,207200.0
2012-05-30 11:30:00,29.78,29.81,29.77,29.78,579600.0,27.0994,27.1267,27.0903,27.0994,579600.0
2012-05-30 11:40:00,29.78,29.79,29.77,29.77,485200.0,27.0994,27.1085,27.0903,27.0903,485200.0
2012-05-30 11:50:00,29.77,29.8,29.76,29.77,332400.0,27.0903,27.1176,27.0812,27.0903,332400.0
2012-05-30 12:00:00,29.77,29.78,29.7,29.72,283600.0,27.0903,27.0994,27.0266,27.0448,283600.0
2012-05-30 12:10:00,29.72,29.73,29.71,29.71,184000.0,27.0448,27.0539,27.0357,27.0357,184000.0
2012-05-30 12:20:00,29.71,29.73,29.69,29.71,303600.0,27.0357,27.0539,27.0175,27.0357,303600.0
2012-05-30 12:30:00,29.7,29.73,29.7,29.71,84400.0,27.0266,27.0539,27.0266,27.0357,84400.0
2012-05-30 12:40:00,29.71,29.75,29.69,29.75,117600.0,27.0357,27.0721,27.0175,27.0721,117600.0
2012-05-30 12:50:00,29.75,29.77,29.73,29.74,80800.0,27.0721,27.0903,27.0539,27.063,80800.0
2012-05-30 13:00:00,29.74,29.74,29.69,29.69,97200.0,27.063,27.063,27.0175,27.0175,97200.0
2012-05-30 13:10:00,29.69,29.72,29.68,29.69,202800.0,27.0175,27.0448,27.0084,27.0175,202800.0
2012-05-30 13:20:00,29.68,29.71,29.67,29.69,384400.0,27.0084,27.0357,26.9993,27.0175,384400.0
2012-05-30 13:30:00,29.69,29.74,29.67,29.71,216000.0,27.0175,27.063,26.9993,27.0357,216000.0
2012-05-30 13:40:00,29.71,29.71,29.66,29.68,138400.0,27.0357,27.0357,26.9902,27.0084,138400.0
2012-05-30 13:50:00,29.68,29.7,29.65,29.7,230800.0,27.0084,27.0266,26.9811,27.0266,230800.0
2012-05-30 14:00:00,29.7,29.75,29.68,29.68,348800.0,27.0266,27.0721,27.0084,27.0084,348800.0
2012-05-30 14:10:00,29.69,29.72,29.65,29.69,209600.0,27.0175,27.0448,26.9811,27.0175,209600.0
2012-05-30 14:20:00,29.68,29.69,29.63,29.64,200400.0,27.0084,27.0175,26.9629,26.972,200400.0
2012-05-30 14:30:00,29.64,29.67,29.63,29.63,204400.0,26.972,26.9993,26.9629,26.9629,204400.0
2012-05-30 14:40:00,29.63,29.65,29.6,29.61,268400.0,26.9629,26.9811,26.9356,26.9447,268400.0
2012-05-30 14:50:00,29.62,29.62,29.54,29.54,324800.0,26.9538,26.9538,26.881,26.881,324800.0
2012-05-30 15:00:00,29.53,29.55,29.43,29.47,432400.0,26.8719,26.8901,26.7809,26.8173,432400.0
2012-05-30 15:10:00,29.47,29.49,29.45,29.48,398400.0,26.8173,26.8355,26.7991,26.8264,398400.0
2012-05-30 15:20:00,29.48,29.51,29.43,29.49,600000.0,26.8264,26.8537,26.7809,26.8355,600000.0
2012-05-30 15:30:00,29.49,29.5,29.44,29.47,420000.0,26.8355,26.8446,26.79,26.8173,420000.0
2012-05-30 15:40:00,29.48,29.49,29.42,29.44,540400.0,26.8264,26.8355,26.7718,26.79,540400.0
2012-05-30 15:50:00,29.43,29.48,29.36,29.37,1288000.0,26.7809,26.8264,26.7172,26.7263,1288000.0
2012-05-31 09:30:00,29.44,29.59,29.41,29.43,688000.0,26.79,26.9265,26.7627,26.7809,688000.0
2012-05-31 09:40:00,29.44,29.44,29.22,29.23,583200.0,26.79,26.79,26.5898,26.5989,583200.0
2012-05-31 09:50:00,29.23,29.27,29.06,29.11,763600.0,26.5989,26.6353,26.4442,26.4897,763600.0
2012-05-31 10:00:00,29.11,29.15,29.06,29.09,389200.0,26.4897,26.5261,26.4442,26.4715,389200.0
2012-05-31 10:10:00,29.09,29.09,28.93,28.94,749200.0,26.4715,26.4715,26.3259,26.335,749200.0
2012-05-31 10:20:00,28.95,28.95,28.81,28.83,674400.0,26.3441,26.3441,26.2167,26.2349,674400.0
2012-05-31 10:30:00,28.82,28.91,28.78,28.91,666000.0,26.2258,26.3077,26.1894,26.3077,666000.0
2012-05-31 10:40:00,28.91,28.92,28.85,28.85,558400.0,26.3077,26.3168,26.2531,26.2531,558400.0
2012-05-31 10:50:00,28.86,28.86,28.75,28.75,654400.0,26.2622,26.2622,26.1621,26.1621,654400.0
2012-05-31 11:00:00,28.75,28.81,28.68,28.78,569600.0,26.1621,26.2167,26.0984,26.1894,569600.0
2012-05-31 11:10:00,28.78,28.79,28.71,28.77,321600.0,26.1894,26.1985,26.1257,26.1803,321600.0
2012-05-31 11:20:00,28.77,28.8,28.74,28.75,414000.0,26.1803,26.2076,26.153,26.1621,414000.0
2012-05-31 11:30:00,28.75,28.9,28.73,28.85,776400.0,26.1621,26.2986,26.1439,26.2531,776400.0
2012-05-31 11:40:00,28.85,28.87,28.76,28.76,215600.0,26.2531,26.2713,26.1712,26.1712,215600.0
2012-05-31 11:50:00,28.77,28.82,28.77,28.79,197200.0,26.1803,26.2258,26.1803,26.1985,197200.0
2012-05-31 12:00:00,28.79,28.92,28.77,28.92,323600.0,26.1985,26.3168,26.1803,26.3168,323600.0
2012-05-31 12:10:00,28.92,29.0,28.88,29.0,345200.0,26.3168,26.3896,26.2804,26.3896,345200.0
2012-05-31 12:20:00,29.0,29.07,28.94,28.94,346000.0,26.3896,26.4533,26.335,26.335,346000.0
2012-05-31 12:30:00,28.94,28.96,28.88,28.89,211200.0,26.335,26.3532,26.2804,26.2895,211200.0
2012-05-31 12:40:00,28.89,28.95,28.89,28.94,212400.0,26.2895,26.3441,26.2895,26.335,212400.0
2012-05-31 12:50:00,28.94,28.97,28.9,28.91,290400.0,26.335,26.3623,26.2986,26.3077,290400.0
2012-05-31 13:00:00,28.9,29.02,28.9,29.0,432000.0,26.2986,26.4078,26.2986,26.3896,432000.0
2012-05-31 13:10:00,29.0,29.01,28.94,28.96,206800.0,26.3896,26.3987,26.335,26.3532,206800.0
2012-05-31 13:20:00,28.96,28.97,28.91,28.92,249200.0,26.3532,26.3623,26.3077,26.3168,249200.0
2012-05-31 13:30:00,28.92,28.96,28.88,28.88,285200.0,26.3168,26.3532,26.2804,26.2804,285200.0
2012-05-31 13:40:00,28.88,28.95,28.88,28.88,277200.0,26.2804,26.3441,26.2804,26.2804,277200.0
2012-05-31 13:50:00,28.89,28.9,28.82,28.84,213600.0,26.2895,26.2986,26.2258,26.244,213600.0
2012-05-31 14:00:00,28.84,28.94,28.82,28.9,236000.0,26.244,26.335,26.2258,26.2986,236000.0
2012-05-31 14:10:00,28.9,28.94,28.88,28.88,194000.0,26.2986,26.335,26.2804,26.2804,194000.0
2012-05-31 14:20:00,28.89,28.93,28.83,28.86,238400.0,26.2895,26.3259,26.2349,26.2622,238400.0
2012-05-31 14:30:00,28.87,28.95,28.86,28.94,244400.0,26.2713,26.3441,26.2622,26.335,244400.0
2012-05-31 14:40:00,28.94,28.99,28.92,28.93,236800.0,26.335,26.3805,26.3168,26.3259,236800.0
2012-05-31 14:50:00,28.92,28.94,28.85,28.89,262000.0,26.3168,26.335,26.2531,26.2895,262000.0
2012-05-31 15:00:00,28.89,28.92,28.85,28.89,324400.0,26.2895,26.3168,26.2531,26.2895,324400.0
2012-05-31 15:10:00,28.89,28.93,28.85,28.85,750400.0,26.2895,26.3259,26.2531,26.2531,750400.0
2012-05-31 15:20:00,28.85,28.97,28.84,28.96,688000.0,26.2531,26.3623,26.244,26.3532,688000.0
2012-05-31 15:30:00,28.95,28.96,28.88,28.88,808400.0,26.3441,26.3532,26.2804,26.2804,808400.0
2012-05-31 15:40:00,28.88,28.89,28.76,28.84,907600.0,26.2804,26.2895,26.1712,26.244,907600.0
2012-05-31 15:50:00,28.84,28.88,28.81,28.81,1937200.0,26.244,26.2804,26.2167,26.2167,1937200.0
2012-06-01 09:30:00,28.41,28.72,28.29,28.32,1023600.0,25.8527,26.1348,25.7435,25.7708,1023600.0
2012-06-01 09:40:00,28.33,28.34,28.2,28.23,852000.0,25.7799,25.789,25.6616,25.6889,852000.0
2012-06-01 09:50:00,28.23,28.32,28.2,28.31,572000.0,25.6889,25.7708,25.6616,25.7617,572000.0
2012-06-01 10:00:00,28.3,28.41,28.27,28.34,612000.0,25.7526,25.8527,25.7253,25.789,612000.0
2012-06-01 10:10:00,28.34,28.34,28.24,28.3,662400.0,25.789,25.789,25.698,25.7526,662400.0
2012-06-01 10:20:00,28.31,28.31,28.25,28.3,504800.0,25.7617,25.7617,25.7071,25.7526,504800.0
2012-06-01 10:30:00,28.31,28.31,28.25,28.25,514000.0,25.7617,25.7617,25.7071,25.7071,514000.0
2012-06-01 10:40:00,28.25,28.4,28.25,28.39,424400.0,25.7071,25.8436,25.7071,25.8345,424400.0
2012-06-01 10:50:00,28.39,28.4,28.26,28.29,381200.0,25.8345,25.8436,25.7162,25.7435,381200.0
2012-06-01 11:00:00,28.29,28.29,28.17,28.17,611200.0,25.7435,25.7435,25.6343,25.6343,611200.0
2012-06-01 11:10:00,28.17,28.25,28.13,28.24,452400.0,25.6343,25.7071,25.5979,25.698,452400.0
2012-06-01 11:20:00,28.24,28.25,28.18,28.2,310400.0,25.698,25.7071,25.6434,25.6616,310400.0
2012-06-01 11:30:00,28.2,28.24,28.14,28.17,223200.0,25.6616,25.698,25.607,25.6343,223200.0
2012-06-01 11:40:00,28.18,28.2,28.15,28.16,181200.0,25.6434,25.6616,25.6161,25.6252,181200.0
2012-06-01 11:50:00,28.16,28.23,28.15,28.22,180400.0,25.6252,25.6889,25.6161,25.6798,180400.0
2012-06-01 12:00:00,28.21,28.21,28.1,28.16,544400.0,25.6707,25.6707,25.5706,25.6252,544400.0
2012-06-01 12:10:00,28.16,28.25,28.14,28.21,292400.0,25.6252,25.7071,25.607,25.6707,292400.0
2012-06-01 12:20:00,28.21,28.22,28.12,28.15,150800.0,25.6707,25.6798,25.5888,25.6161,150800.0
2012-06-01 12:30:00,28.15,28.17,28.11,28.14,184800.0,25.6161,25.6343,25.5797,25.607,184800.0
2012-06-01 12:40:00,28.14,28.17,28.14,28.17,118000.0,25.607,25.6343,25.607,25.6343,118000.0
2012-06-01 12:50:00,28.16,28.17,28.12,28.13,168400.0,25.6252,25.6343,25.5888,25.5979,168400.0
2012-06-01 13:00:00,28.13,28.17,28.1,28.16,280800.0,25.5979,25.6343,25.5706,25.6252,280800.0
2012-06-01 13:10:00,28.15,28.19,28.15,28.17,183200.0,25.6161,25.6525,25.6161,25.6343,183200.0
2012-06-01 13:20:00,28.16,28.2,28.13,28.16,358400.0,25.6252,25.6616,25.5979,25.6252,358400.0
2012-06-01 13:30:00,28.16,28.17,28.12,28.13,375600.0,25.6252,25.6343,25.5888,25.5979,375600.0
2012-06-01 13:40:00,28.14,28.16,28.12,28.13,331200.0,25.607,25.6252,25.5888,25.5979,331200.0
2012-06-01 13:50:00,28.13,28.13,28.08,28.09,291200.0,25.5979,25.5979,25.5524,25.5615,291200.0
2012-06-01 14:00:00,28.09,28.12,28.04,28.06,505200.0,25.5615,25.5888,25.516,25.5342,505200.0
2012-06-01 14:10:00,28.06,28.06,27.99,28.04,416000.0,25.5342,25.5342,25.4705,25.516,416000.0
2012-06-01 14:20:00,28.04,28.14,28.04,28.11,266400.0,25.516,25.607,25.516,25.5797,266400.0
2012-06-01 14:30:00,28.11,28.22,28.1,28.22,240800.0,25.5797,25.6798,25.5706,25.6798,240800.0
2012-06-01 14:40:00,28.22,28.24,28.16,28.17,360000.0,25.6798,25.698,25.6252,25.6343,360000.0
2012-06-01 14:50:00,28.16,28.17,28.06,28.06,287200.0,25.6252,25.6343,25.5342,25.5342,287200.0
2012-06-01 15:00:00,28.06,28.1,28.05,28.1,423200.0,25.5342,25.5706,25.5251,25.5706,423200.0
2012-06-01 15:10:00,28.09,28.12,28.03,28.03,389200.0,25.5615,25.5888,25.5069,25.5069,389200.0
2012-06-01 15:20:00,28.04,28.06,28.02,28.04,432800.0,25.516,25.5342,25.4978,25.516,432800.0
2012-06-01 15:30:00,28.04,28.1,28.04,28.07,561200.0,25.516,25.5706,25.516,25.5433,561200.0
2012-06-01 15:40:00,28.07,28.17,28.07,28.14,708800.0,25.5433,25.6343,25.5433,25.607,708800.0
2012-06-01 15:50:00,28.14,28.16,28.06,28.06,1192000.0,25.607,25.6252,25.5342,25.5342,1192000.0
2012-06-04 09:30:00,28.01,28.28,28.01,28.22,433600.0,25.4887,25.7344,25.4887,25.6798,433600.0
2012-06-04 09:40:00,28.22,28.22,28.06,28.11,540800.0,25.6798,25.6798,25.5342,25.5797,540800.0
2012-06-04 09:50:00,28.11,28.14,28.04,28.1,402400.0,25.5797,25.607,25.516,25.5706,402400.0
2012-06-04 10:00:00,28.1,28.18,28.0,28.17,505600.0,25.5706,25.6434,25.4796,25.6343,505600.0
2012-06-04 10:10:00,28.18,28.28,28.17,28.26,391600.0,25.6434,25.7344,25.6343,25.7162,391600.0
2012-06-04 10:20:00,28.26,28.35,28.24,28.31,455600.0,25.7162,25.7981,25.698,25.7617,455600.0
2012-06-04 10:30:00,28.32,28.32,28.22,28.24,206400.0,25.7708,25.7708,25.6798,25.698,206400.0
2012-06-04 10:40:00,28.24,28.32,28.24,28.25,237600.0,25.698,25.7708,25.698,25.7071,237600.0
2012-06-04 10:50:00,28.25,28.36,28.25,28.3,192400.0,25.7071,25.8072,25.7071,25.7526,192400.0
2012-06-04 11:00:00,28.3,28.34,28.29,28.32,296000.0,25.7526,25.789,25.7435,25.7708,296000.0
2012-06-04 11:10:00,28.32,28.4,28.32,28.38,340000.0,25.7708,25.8436,25.7708,25.8254,340000.0
2012-06-04 11:20:00,28.38,28.41,28.35,28.39,223600.0,25.8254,25.8527,25.7981,25.8345,223600.0
2012-06-04 11:30:00,28.39,28.43,28.36,28.41,268800.0,25.8345,25.8709,25.8072,25.8527,268800.0
2012-06-04 11:40:00,28.41,28.44,28.4,28.43,287600.0,25.8527,25.88,25.8436,25.8709,287600.0
2012-06-04 11:50:00,28.43,28.44,28.38,28.38,104800.0,25.8709,25.88,25.8254,25.8254,104800.0
2012-06-04 12:00:00,28.38,28.38,28.33,28.33,133200.0,25.8254,25.8254,25.7799,25.7799,133200.0
2012-06-04 12:10:00,28.33,28.34,28.25,28.26,295600.0,25.7799,25.789,25.7071,25.7162,295600.0
2012-06-04 12:20:00,28.25,28.29,28.24,28.25,218000.0,25.7071,25.7435,25.698,25.7071,218000.0
2012-06-04 12:30:00,28.25,28.33,28.24,28.33,261600.0,25.7071,25.7799,25.698,25.7799,261600.0
2012-06-04 12:40:00,28.33,28.33,28.3,28.32,100400.0,25.7799,25.7799,25.7526,25.7708,100400.0
2012-06-04 12:50:00,28.32,28.32,28.26,28.28,250000.0,25.7708,25.7708,25.7162,25.7344,250000.0
2012-06-04 13:00:00,28.28,28.35,28.28,28.28,207200.0,25.7344,25.7981,25.7344,25.7344,207200.0
2012-06-04 13:10:00,28.28,28.32,28.26,28.27,121600.0,25.7344,25.7708,25.7162,25.7253,121600.0
2012-06-04 13:20:00,28.27,28.28,28.25,28.26,203600.0,25.7253,25.7344,25.7071,25.7162,203600.0
2012-06-04 13:30:00,28.27,28.4,28.27,28.39,188800.0,25.7253,25.8436,25.7253,25.8345,188800.0
2012-06-04 13:40:00,28.39,28.4,28.34,28.34,87600.0,25.8345,25.8436,25.789,25.789,87600.0
2012-06-04 13:50:00,28.34,28.37,28.27,28.35,123600.0,25.789,25.8163,25.7253,25.7981,123600.0
2012-06-04 14:00:00,28.35,28.38,28.32,28.34,190400.0,25.7981,25.8254,25.7708,25.789,190400.0
2012-06-04 14:10:00,28.34,28.4,28.33,28.39,101600.0,25.789,25.8436,25.7799,25.8345,101600.0
2012-06-04 14:20:00,28.39,28.46,28.36,28.45,156000.0,25.8345,25.8982,25.8072,25.8891,156000.0
2012-06-04 14:30:00,28.44,28.56,28.39,28.48,306000.0,25.88,25.9892,25.8345,25.9164,306000.0
2012-06-04 14:40:00,28.48,28.51,28.46,28.48,222800.0,25.9164,25.9437,25.8982,25.9164,222800.0
2012-06-04 14:50:00,28.47,28.48,28.43,28.47,189600.0,25.9073,25.9164,25.8709,25.9073,189600.0
2012-06-04 15:00:00,28.47,28.6,28.47,28.59,630000.0,25.9073,26.0256,25.9073,26.0165,630000.0
2012-06-04 15:10:00,28.58,28.59,28.48,28.51,156400.0,26.0074,26.0165,25.9164,25.9437,156400.0
2012-06-04 15:20:00,28.5,28.55,28.46,28.53,362400.0,25.9346,25.9801,25.8982,25.9619,362400.0
2012-06-04 15:30:00,28.53,28.53,28.45,28.48,551200.0,25.9619,25.9619,25.8891,25.9164,551200.0
2012-06-04 15:40:00,28.48,28.56,28.47,28.52,592800.0,25.9164,25.9892,25.9073,25.9528,592800.0
2012-06-04 15:50:00,28.53,28.61,28.52,28.56,1848800.0,25.9619,26.0347,25.9528,25.9892,1848800.0
2012-06-05 09:30:00,28.44,28.63,28.42,28.46,402800.0,25.88,26.0529,25.8618,25.8982,402800.0
2012-06-05 09:40:00,28.46,28.51,28.45,28.5,209600.0,25.8982,25.9437,25.8891,25.9346,209600.0
2012-06-05 09:50:00,28.5,28.5,28.41,28.48,238400.0,25.9346,25.9346,25.8527,25.9164,238400.0
2012-06-05 10:00:00,28.48,28.61,28.47,28.53,286400.0,25.9164,26.0347,25.9073,25.9619,286400.0
2012-06-05 10:10:00,28.52,28.61,28.5,28.54,188800.0,25.9528,26.0347,25.9346,25.971,188800.0
2012-06-05 10:20:00,28.54,28.61,28.48,28.48,227600.0,25.971,26.0347,25.9164,25.9164,227600.0
2012-06-05 10:30:00,28.5,28.51,28.43,28.47,168000.0,25.9346,25.9437,25.8709,25.9073,168000.0
2012-06-05 10:40:00,28.46,28.46,28.38,28.4,183200.0,25.8982,25.8982,25.8254,25.8436,183200.0
2012-06-05 10:50:00,28.4,28.42,28.35,28.39,201600.0,25.8436,25.8618,25.7981,25.8345,201600.0
2012-06-05 11:00:00,28.39,28.39,28.29,28.35,233600.0,25.8345,25.8345,25.7435,25.7981,233600.0
2012-06-05 11:10:00,28.35,28.39,28.35,28.38,155200.0,25.7981,25.8345,25.7981,25.8254,155200.0
2012-06-05 11:20:00,28.39,28.4,28.32,28.37,182400.0,25.8345,25.8436,25.7708,25.8163,182400.0
2012-06-05 11:30:00,28.37,28.41,28.33,28.36,244000.0,25.8163,25.8527,25.7799,25.8072,244000.0
2012-06-05 11:40:00,28.36,28.36,28.3,28.31,162000.0,25.8072,25.8072,25.7526,25.7617,162000.0
2012-06-05 11:50:00,28.3,28.37,28.3,28.34,199600.0,25.7526,25.8163,25.7526,25.789,199600.0
2012-06-05 12:00:00,28.34,28.44,28.34,28.43,128000.0,25.789,25.88,25.789,25.8709,128000.0
2012-06-05 12:10:00,28.43,28.47,28.41,28.44,141600.0,25.8709,25.9073,25.8527,25.88,141600.0
2012-06-05 12:20:00,28.45,28.48,28.42,28.44,61200.0,25.8891,25.9164,25.8618,25.88,61200.0
2012-06-05 12:30:00,28.44,28.53,28.44,28.5,222400.0,25.88,25.9619,25.88,25.9346,222400.0
2012-06-05 12:40:00,28.49,28.51,28.45,28.45,105200.0,25.9255,25.9437,25.8891,25.8891,105200.0
2012-06-05 12:50:00,28.45,28.51,28.44,28.49,199600.0,25.8891,25.9437,25.88,25.9255,199600.0
2012-06-05 13:00:00,28.49,28.52,28.48,28.5,242800.0,25.9255,25.9528,25.9164,25.9346,242800.0
2012-06-05 13:10:00,28.5,28.55,28.5,28.53,277200.0,25.9346,25.9801,25.9346,25.9619,277200.0
2012-06-05 13:20:00,28.53,28.59,28.51,28.56,406400.0,25.9619,26.0165,25.9437,25.9892,406400.0
2012-06-05 13:30:00,28.56,28.6,28.56,28.57,271600.0,25.9892,26.0256,25.9892,25.9983,271600.0
2012-06-05 13:40:00,28.57,28.61,28.53,28.54,632000.0,25.9983,26.0347,25.9619,25.971,632000.0
2012-06-05 13:50:00,28.54,28.57,28.51,28.52,252400.0,25.971,25.9983,25.9437,25.9528,252400.0
2012-06-05 14:00:00,28.51,28.52,28.48,28.5,203600.0,25.9437,25.9528,25.9164,25.9346,203600.0
2012-06-05 14:10:00,28.5,28.52,28.49,28.49,306400.0,25.9346,25.9528,25.9255,25.9255,306400.0
2012-06-05 14:20:00,28.5,28.5,28.49,28.5,108000.0,25.9346,25.9346,25.9255,25.9346,108000.0
2012-06-05 14:30:00,28.5,28.5,28.46,28.46,331600.0,25.9346,25.9346,25.8982,25.8982,331600.0
2012-06-05 14:40:00,28.46,28.48,28.44,28.45,210000.0,25.8982,25.9164,25.88,25.8891,210000.0
2012-06-05 14:50:00,28.45,28.51,28.45,28.5,229200.0,25.8891,25.9437,25.8891,25.9346,229200.0
2012-06-05 15:00:00,28.5,28.53,28.43,28.43,440400.0,25.9346,25.9619,25.8709,25.8709,440400.0
2012-06-05 15:10:00,28.43,28.48,28.42,28.46,180000.0,25.8709,25.9164,25.8618,25.8982,180000.0
2012-06-05 15:20:00,28.46,28.48,28.42,28.46,386000.0,25.8982,25.9164,25.8618,25.8982,386000.0
2012-06-05 15:30:00,28.46,28.51,28.44,28.47,410400.0,25.8982,25.9437,25.88,25.9073,410400.0
2012-06-05 15:40:00,28.46,28.49,28.44,28.47,344000.0,25.8982,25.9255,25.88,25.9073,344000.0
2012-06-05 15:50:00,28.47,28.48,28.43,28.47,982000.0,25.9073,25.9164,25.8709,25.9073,982000.0
2012-06-06 09:30:00,28.84,28.98,28.71,28.89,768400.0,26.244,26.3714,26.1257,26.2895,768400.0
2012-06-06 09:40:00,28.91,29.03,28.91,28.99,433200.0,26.3077,26.4169,26.3077,26.3805,433200.0
2012-06-06 09:50:00,28.99,29.04,28.94,28.95,271200.0,26.3805,26.426,26.335,26.3441,271200.0
2012-06-06 10:00:00,28.96,29.06,28.94,29.04,302000.0,26.3532,26.4442,26.335,26.426,302000.0
2012-06-06 10:10:00,29.04,29.08,28.98,29.01,243200.0,26.426,26.4624,26.3714,26.3987,243200.0
2012-06-06 10:20:00,29.02,29.03,28.95,29.0,137600.0,26.4078,26.4169,26.3441,26.3896,137600.0
2012-06-06 10:30:00,28.99,29.06,28.98,29.0,256800.0,26.3805,26.4442,26.3714,26.3896,256800.0
2012-06-06 10:40:00,29.0,29.02,28.89,28.93,492400.0,26.3896,26.4078,26.2895,26.3259,492400.0
2012-06-06 10:50:00,28.93,28.96,28.89,28.93,396000.0,26.3259,26.3532,26.2895,26.3259,396000.0
2012-06-06 11:00:00,28.93,28.96,28.89,28.91,210800.0,26.3259,26.3532,26.2895,26.3077,210800.0
2012-06-06 11:10:00,28.91,28.96,28.91,28.92,168800.0,26.3077,26.3532,26.3077,26.3168,168800.0
2012-06-06 11:20:00,28.92,29.02,28.9,29.02,216000.0,26.3168,26.4078,26.2986,26.4078,216000.0
2012-06-06 11:30:00,29.02,29.02,28.99,29.01,467200.0,26.4078,26.4078,26.3805,26.3987,467200.0
2012-06-06 11:40:00,29.01,29.01,28.93,28.94,283600.0,26.3987,26.3987,26.3259,26.335,283600.0
2012-06-06 11:50:00,28.94,28.95,28.85,28.87,148400.0,26.335,26.3441,26.2531,26.2713,148400.0
2012-06-06 12:00:00,28.87,28.98,28.86,28.98,145200.0,26.2713,26.3714,26.2622,26.3714,145200.0
2012-06-06 12:10:00,28.98,29.03,28.95,29.02,277200.0,26.3714,26.4169,26.3441,26.4078,277200.0
2012-06-06 12:20:00,29.02,29.06,29.02,29.06,372400.0,26.4078,26.4442,26.4078,26.4442,372400.0
2012-06-06 12:30:00,29.06,29.1,29.05,29.1,189200.0,26.4442,26.4806,26.4351,26.4806,189200.0
2012-06-06 12:40:00,29.1,29.13,29.07,29.09,254400.0,26.4806,26.5079,26.4533,26.4715,254400.0
2012-06-06 12:50:00,29.09,29.09,29.06,29.07,94400.0,26.4715,26.4715,26.4442,26.4533,94400.0
2012-06-06 13:00:00,29.07,29.07,29.0,29.02,204400.0,26.4533,26.4533,26.3896,26.4078,204400.0
2012-06-06 13:10:00,29.02,29.04,29.0,29.0,114400.0,26.4078,26.426,26.3896,26.3896,114400.0
2012-06-06 13:20:00,29.0,29.01,28.96,28.96,166800.0,26.3896,26.3987,26.3532,26.3532,166800.0
2012-06-06 13:30:00,28.96,29.0,28.95,28.99,149600.0,26.3532,26.3896,26.3441,26.3805,149600.0
2012-06-06 13:40:00,28.99,29.0,28.96,28.96,206000.0,26.3805,26.3896,26.3532,26.3532,206000.0
2012-06-06 13:50:00,28.96,28.97,28.95,28.95,86000.0,26.3532,26.3623,26.3441,26.3441,86000.0
2012-06-06 14:00:00,28.95,29.0,28.95,28.96,140400.0,26.3441,26.3896,26.3441,26.3532,140400.0
2012-06-06 14:10:00,28.97,28.97,28.93,28.96,156800.0,26.3623,26.3623,26.3259,26.3532,156800.0
2012-06-06 14:20:00,28.96,29.0,28.96,28.99,157600.0,26.3532,26.3896,26.3532,26.3805,157600.0
2012-06-06 14:30:00,28.99,29.06,28.98,29.05,148400.0,26.3805,26.4442,26.3714,26.4351,148400.0
2012-06-06 14:40:00,29.04,29.08,29.03,29.03,199200.0,26.426,26.4624,26.4169,26.4169,199200.0
2012-06-06 14:50:00,29.03,29.04,28.98,29.02,225200.0,26.4169,26.426,26.3714,26.4078,225200.0
2012-06-06 15:00:00,29.01,29.06,29.01,29.05,180400.0,26.3987,26.4442,26.3987,26.4351,180400.0
2012-06-06 15:10:00,29.05,29.05,28.95,28.97,248800.0,26.4351,26.4351,26.3441,26.3623,248800.0
2012-06-06 15:20:00,28.97,29.0,28.94,28.94,267600.0,26.3623,26.3896,26.335,26.335,267600.0
2012-06-06 15:30:00,28.94,28.95,28.91,28.91,398000.0,26.335,26.3441,26.3077,26.3077,398000.0
2012-06-06 15:40:00,28.91,29.03,28.9,28.93,612000.0,26.3077,26.4169,26.2986,26.3259,612000.0
2012-06-06 15:50:00,28.93,29.08,28.93,29.08,1132400.0,26.3259,26.4624,26.3259,26.4624,1132400.0
2012-06-07 09:30:00,29.46,29.5,29.25,29.3,536000.0,26.8082,26.8446,26.6171,26.6626,536000.0
2012-06-07 09:40:00,29.31,29.43,29.25,29.4,370000.0,26.6717,26.7809,26.6171,26.7536,370000.0
2012-06-07 09:50:00,29.4,29.47,29.33,29.42,515600.0,26.7536,26.8173,26.6899,26.7718,515600.0
2012-06-07 10:00:00,29.43,29.44,29.25,29.29,339200.0,26.7809,26.79,26.6171,26.6535,339200.0
2012-06-07 10:10:00,29.28,29.31,29.19,29.22,331600.0,26.6444,26.6717,26.5625,26.5898,331600.0
2012-06-07 10:20:00,29.22,29.31,29.21,29.29,170000.0,26.5898,26.6717,26.5807,26.6535,170000.0
2012-06-07 10:30:00,29.29,29.29,29.24,29.25,147200.0,26.6535,26.6535,26.608,26.6171,147200.0
2012-06-07 10:40:00,29.24,29.26,29.19,29.19,184400.0,26.608,26.6262,26.5625,26.5625,184400.0
2012-06-07 10:50:00,29.2,29.31,29.19,29.31,241600.0,26.5716,26.6717,26.5625,26.6717,241600.0
2012-06-07 11:00:00,29.31,29.34,29.28,29.29,162800.0,26.6717,26.699,26.6444,26.6535,162800.0
2012-06-07 11:10:00,29.29,29.29,29.25,29.25,176800.0,26.6535,26.6535,26.6171,26.6171,176800.0
2012-06-07 11:20:00,29.25,29.35,29.25,29.32,237200.0,26.6171,26.7081,26.6171,26.6808,237200.0
2012-06-07 11:30:00,29.33,29.45,29.33,29.44,422800.0,26.6899,26.7991,26.6899,26.79,422800.0
2012-06-07 11:40:00,29.45,29.45,29.39,29.39,238400.0,26.7991,26.7991,26.7445,26.7445,238400.0
2012-06-07 11:50:00,29.4,29.43,29.39,29.4,126800.0,26.7536,26.7809,26.7445,26.7536,126800.0
2012-06-07 12:00:00,29.4,29.4,29.32,29.33,80800.0,26.7536,26.7536,26.6808,26.6899,80800.0
2012-06-07 12:10:00,29.34,29.43,29.33,29.38,178800.0,26.699,26.7809,26.6899,26.7354,178800.0
2012-06-07 12:20:00,29.39,29.4,29.35,29.35,159200.0,26.7445,26.7536,26.7081,26.7081,159200.0
2012-06-07 12:30:00,29.35,29.36,29.33,29.34,103600.0,26.7081,26.7172,26.6899,26.699,103600.0
2012-06-07 12:40:00,29.33,29.35,29.29,29.31,178400.0,26.6899,26.7081,26.6535,26.6717,178400.0
2012-06-07 12:50:00,29.32,29.35,29.31,29.35,73600.0,26.6808,26.7081,26.6717,26.7081,73600.0
2012-06-07 13:00:00,29.35,29.35,29.33,29.33,75200.0,26.7081,26.7081,26.6899,26.6899,75200.0
2012-06-07 13:10:00,29.34,29.38,29.33,29.36,78400.0,26.699,26.7354,26.6899,26.7172,78400.0
2012-06-07 13:20:00,29.36,29.4,29.36,29.39,70000.0,26.7172,26.7536,26.7172,26.7445,70000.0
2012-06-07 13:30:00,29.39,29.41,29.38,29.4,145200.0,26.7445,26.7627,26.7354,26.7536,145200.0
2012-06-07 13:40:00,29.4,29.41,29.39,29.4,120800.0,26.7536,26.7627,26.7445,26.7536,120800.0
2012-06-07 13:50:00,29.4,29.4,29.34,29.35,123200.0,26.7536,26.7536,26.699,26.7081,123200.0
2012-06-07 14:00:00,29.35,29.35,29.3,29.3,130000.0,26.7081,26.7081,26.6626,26.6626,130000.0
2012-06-07 14:10:00,29.3,29.33,29.3,29.33,93600.0,26.6626,26.6899,26.6626,26.6899,93600.0
2012-06-07 14:20:00,29.32,29.38,29.32,29.38,142800.0,26.6808,26.7354,26.6808,26.7354,142800.0
2012-06-07 14:30:00,29.38,29.38,29.35,29.36,90400.0,26.7354,26.7354,26.7081,26.7172,90400.0
2012-06-07 14:40:00,29.36,29.38,29.35,29.37,106800.0,26.7172,26.7354,26.7081,26.7263,106800.0
2012-06-07 14:50:00,29.37,29.39,29.35,29.38,210000.0,26.7263,26.7445,26.7081,26.7354,210000.0
2012-06-07 15:00:00,29.38,29.38,29.3,29.33,232000.0,26.7354,26.7354,26.6626,26.6899,232000.0
2012-06-07 15:10:00,29.32,29.35,29.26,29.28,210800.0,26.6808,26.7081,26.6262,26.6444,210800.0
2012-06-07 15:20:00,29.28,29.3,29.25,29.28,239600.0,26.6444,26.6626,26.6171,26.6444,239600.0
2012-06-07 15:30:00,29.27,29.3,29.19,29.2,347600.0,26.6353,26.6626,26.5625,26.5716,347600.0
2012-06-07 15:40:00,29.2,29.24,29.16,29.19,279200.0,26.5716,26.608,26.5352,26.5625,279200.0
2012-06-07 15:50:00,29.19,29.24,29.14,29.21,558000.0,26.5625,26.608,26.517,26.5807,558000.0
2012-06-08 09:30:00,29.1,29.15,28.88,28.95,429200.0,26.4806,26.5261,26.2804,26.3441,429200.0
2012-06-08 09:40:00,28.95,29.0,28.88,28.89,324400.0,26.3441,26.3896,26.2804,26.2895,324400.0
2012-06-08 09:50:00,28.89,28.97,28.86,28.9,332000.0,26.2895,26.3623,26.2622,26.2986,332000.0
2012-06-08 10:00:00,28.91,28.96,28.88,28.92,262800.0,26.3077,26.3532,26.2804,26.3168,262800.0
2012-06-08 10:10:00,28.91,28.95,28.88,28.9,238800.0,26.3077,26.3441,26.2804,26.2986,238800.0
2012-06-08 10:20:00,28.9,28.95,28.86,28.93,202400.0,26.2986,26.3441,26.2622,26.3259,202400.0
2012-06-08 10:30:00,28.93,28.97,28.92,28.95,250800.0,26.3259,26.3623,26.3168,26.3441,250800.0
2012-06-08 10:40:00,28.95,28.98,28.92,28.98,272000.0,26.3441,26.3714,26.3168,26.3714,272000.0
2012-06-08 10:50:00,28.98,29.01,28.95,29.01,206400.0,26.3714,26.3987,26.3441,26.3987,206400.0
2012-06-08 11:00:00,29.01,29.02,28.94,28.95,220400.0,26.3987,26.4078,26.335,26.3441,220400.0
2012-06-08 11:10:00,28.95,28.96,28.9,28.91,180400.0,26.3441,26.3532,26.2986,26.3077,180400.0
2012-06-08 11:20:00,28.91,28.97,28.9,28.96,338800.0,26.3077,26.3623,26.2986,26.3532,338800.0
2012-06-08 11:30:00,28.96,28.99,28.94,28.96,282800.0,26.3532,26.3805,26.335,26.3532,282800.0
2012-06-08 11:40:00,28.95,28.98,28.94,28.97,126000.0,26.3441,26.3714,26.335,26.3623,126000.0
2012-06-08 11:50:00,28.97,28.97,28.91,28.91,191600.0,26.3623,26.3623,26.3077,26.3077,191600.0
2012-06-08 12:00:00,28.91,28.96,28.91,28.93,152400.0,26.3077,26.3532,26.3077,26.3259,152400.0
2012-06-08 12:10:00,28.93,28.96,28.93,28.95,144400.0,26.3259,26.3532,26.3259,26.3441,144400.0
2012-06-08 12:20:00,28.95,28.96,28.94,28.96,152400.0,26.3441,26.3532,26.335,26.3532,152400.0
2012-06-08 12:30:00,28.96,29.0,28.96,28.98,313600.0,26.3532,26.3896,26.3532,26.3714,313600.0
2012-06-08 12:40:00,28.98,28.98,28.95,28.95,148400.0,26.3714,26.3714,26.3441,26.3441,148400.0
2012-06-08 12:50:00,28.95,28.96,28.93,28.96,86000.0,26.3441,26.3532,26.3259,26.3532,86000.0
2012-06-08 13:00:00,28.96,29.02,28.95,29.0,148800.0,26.3532,26.4078,26.3441,26.3896,148800.0
2012-06-08 13:10:00,29.01,29.02,28.99,29.02,132800.0,26.3987,26.4078,26.3805,26.4078,132800.0
2012-06-08 13:20:00,29.02,29.06,29.01,29.03,182000.0,26.4078,26.4442,26.3987,26.4169,182000.0
2012-06-08 13:30:00,29.03,29.06,29.01,29.04,165200.0,26.4169,26.4442,26.3987,26.426,165200.0
2012-06-08 13:40:00,29.04,29.04,29.01,29.04,123200.0,26.426,26.426,26.3987,26.426,123200.0
2012-06-08 13:50:00,29.04,29.06,29.01,29.01,128400.0,26.426,26.4442,26.3987,26.3987,128400.0
2012-06-08 14:00:00,29.01,29.02,28.98,28.99,143200.0,26.3987,26.4078,26.3714,26.3805,143200.0
2012-06-08 14:10:00,28.99,29.0,28.97,28.99,112400.0,26.3805,26.3896,26.3623,26.3805,112400.0
2012-06-08 14:20:00,28.99,29.01,28.98,28.98,141600.0,26.3805,26.3987,26.3714,26.3714,141600.0
2012-06-08 14:30:00,28.98,29.01,28.98,28.99,183200.0,26.3714,26.3987,26.3714,26.3805,183200.0
2012-06-08 14:40:00,29.0,29.01,28.98,28.99,159200.0,26.3896,26.3987,26.3714,26.3805,159200.0
2012-06-08 14:50:00,28.98,29.0,28.98,28.98,294000.0,26.3714,26.3896,26.3714,26.3714,294000.0
2012-06-08 15:00:00,28.98,29.0,28.97,28.98,252400.0,26.3714,26.3896,26.3623,26.3714,252400.0
2012-06-08 15:10:00,28.98,29.04,28.97,29.03,248800.0,26.3714,26.426,26.3623,26.4169,248800.0
2012-06-08 15:20:00,29.03,29.06,29.03,29.03,241200.0,26.4169,26.4442,26.4169,26.4169,241200.0
2012-06-08 15:30:00,29.03,29.05,28.99,29.01,518800.0,26.4169,26.4351,26.3805,26.3987,518800.0
2012-06-08 15:40:00,29.01,29.14,29.01,29.14,607200.0,26.3987,26.517,26.3987,26.517,607200.0
2012-06-08 15:50:00,29.14,29.14,29.09,29.14,902800.0,26.517,26.517,26.4715,26.517,902800.0
2012-06-11 09:30:00,29.33,29.41,29.24,29.4,295600.0,26.6899,26.7627,26.608,26.7536,295600.0
2012-06-11 09:40:00,29.41,29.46,29.33,29.38,255600.0,26.7627,26.8082,26.6899,26.7354,255600.0
2012-06-11 09:50:00,29.38,29.38,29.25,29.27,246000.0,26.7354,26.7354,26.6171,26.6353,246000.0
2012-06-11 10:00:00,29.26,29.4,29.25,29.33,192400.0,26.6262,26.7536,26.6171,26.6899,192400.0
2012-06-11 10:10:00,29.33,29.42,29.26,29.37,277200.0,26.6899,26.7718,26.6262,26.7263,277200.0
2012-06-11 10:20:00,29.38,29.42,29.26,29.29,249200.0,26.7354,26.7718,26.6262,26.6535,249200.0
2012-06-11 10:30:00,29.29,29.41,29.28,29.36,622400.0,26.6535,26.7627,26.6444,26.7172,622400.0
2012-06-11 10:40:00,29.36,29.39,29.27,29.27,283600.0,26.7172,26.7445,26.6353,26.6353,283600.0
2012-06-11 10:50:00,29.28,29.3,29.21,29.24,230400.0,26.6444,26.6626,26.5807,26.608,230400.0
2012-06-11 11:00:00,29.24,29.27,29.22,29.27,122800.0,26.608,26.6353,26.5898,26.6353,122800.0
2012-06-11 11:10:00,29.27,29.27,29.24,29.25,197600.0,26.6353,26.6353,26.608,26.6171,197600.0
2012-06-11 11:20:00,29.25,29.27,29.25,29.27,134800.0,26.6171,26.6353,26.6171,26.6353,134800.0
2012-06-11 11:30:00,29.27,29.34,29.27,29.34,443200.0,26.6353,26.699,26.6353,26.699,443200.0
2012-06-11 11:40:00,29.33,29.37,29.31,29.36,139600.0,26.6899,26.7263,26.6717,26.7172,139600.0
2012-06-11 11:50:00,29.36,29.38,29.32,29.38,145200.0,26.7172,26.7354,26.6808,26.7354,145200.0
2012-06-11 12:00:00,29.37,29.43,29.36,29.39,245200.0,26.7263,26.7809,26.7172,26.7445,245200.0
2012-06-11 12:10:00,29.4,29.4,29.36,29.39,340000.0,26.7536,26.7536,26.7172,26.7445,340000.0
2012-06-11 12:20:00,29.39,29.42,29.38,29.4,91600.0,26.7445,26.7718,26.7354,26.7536,91600.0
2012-06-11 12:30:00,29.41,29.43,29.39,29.41,80400.0,26.7627,26.7809,26.7445,26.7627,80400.0
2012-06-11 12:40:00,29.41,29.43,29.38,29.42,106400.0,26.7627,26.7809,26.7354,26.7718,106400.0
2012-06-11 12:50:00,29.42,29.43,29.4,29.42,90000.0,26.7718,26.7809,26.7536,26.7718,90000.0
2012-06-11 13:00:00,29.41,29.42,29.39,29.42,58000.0,26.7627,26.7718,26.7445,26.7718,58000.0
2012-06-11 13:10:00,29.42,29.48,29.41,29.48,266400.0,26.7718,26.8264,26.7627,26.8264,266400.0
2012-06-11 13:20:00,29.48,29.48,29.45,29.47,145200.0,26.8264,26.8264,26.7991,26.8173,145200.0
2012-06-11 13:30:00,29.47,29.47,29.43,29.45,284800.0,26.8173,26.8173,26.7809,26.7991,284800.0
2012-06-11 13:40:00,29.45,29.45,29.39,29.4,132000.0,26.7991,26.7991,26.7445,26.7536,132000.0
2012-06-11 13:50:00,29.4,29.42,29.39,29.39,103200.0,26.7536,26.7718,26.7445,26.7445,103200.0
2012-06-11 14:00:00,29.39,29.39,29.35,29.35,400400.0,26.7445,26.7445,26.7081,26.7081,400400.0
2012-06-11 14:10:00,29.36,29.42,29.34,29.4,228400.0,26.7172,26.7718,26.699,26.7536,228400.0
2012-06-11 14:20:00,29.39,29.42,29.39,29.4,234800.0,26.7445,26.7718,26.7445,26.7536,234800.0
2012-06-11 14:30:00,29.4,29.44,29.38,29.38,208800.0,26.7536,26.79,26.7354,26.7354,208800.0
2012-06-11 14:40:00,29.39,29.39,29.35,29.36,188000.0,26.7445,26.7445,26.7081,26.7172,188000.0
2012-06-11 14:50:00,29.36,29.36,29.3,29.33,202400.0,26.7172,26.7172,26.6626,26.6899,202400.0
2012-06-11 15:00:00,29.33,29.34,29.29,29.29,178000.0,26.6899,26.699,26.6535,26.6535,178000.0
2012-06-11 15:10:00,29.3,29.3,29.27,29.28,159200.0,26.6626,26.6626,26.6353,26.6444,159200.0
2012-06-11 15:20:00,29.28,29.28,29.21,29.23,266400.0,26.6444,26.6444,26.5807,26.5989,266400.0
2012-06-11 15:30:00,29.23,29.27,29.2,29.25,348400.0,26.5989,26.6353,26.5716,26.6171,348400.0
2012-06-11 15:40:00,29.25,29.32,29.19,29.19,372800.0,26.6171,26.6808,26.5625,26.5625,372800.0
2012-06-11 15:50:00,29.18,29.19,29.06,29.08,911200.0,26.5534,26.5625,26.4442,26.4624,911200.0
2012-06-12 09:30:00,29.1,29.27,29.03,29.17,386000.0,26.4806,26.6353,26.4169,26.5443,386000.0
2012-06-12 09:40:00,29.18,29.26,29.14,29.21,308400.0,26.5534,26.6262,26.517,26.5807,308400.0
2012-06-12 09:50:00,29.21,29.26,29.17,29.17,242400.0,26.5807,26.6262,26.5443,26.5443,242400.0
2012-06-12 10:00:00,29.18,29.27,29.1,29.11,288400.0,26.5534,26.6353,26.4806,26.4897,288400.0
2012-06-12 10:10:00,29.1,29.14,29.08,29.1,252400.0,26.4806,26.517,26.4624,26.4806,252400.0
2012-06-12 10:20:00,29.1,29.1,28.98,29.01,225600.0,26.4806,26.4806,26.3714,26.3987,225600.0
2012-06-12 10:30:00,29.0,29.0,28.93,28.94,203600.0,26.3896,26.3896,26.3259,26.335,203600.0
2012-06-12 10:40:00,28.95,29.05,28.94,29.03,467600.0,26.3441,26.4351,26.335,26.4169,467600.0
2012-06-12 10:50:00,29.03,29.05,28.96,28.98,222000.0,26.4169,26.4351,26.3532,26.3714,222000.0
2012-06-12 11:00:00,28.98,29.05,28.98,29.03,328800.0,26.3714,26.4351,26.3714,26.4169,328800.0
2012-06-12 11:10:00,29.03,29.14,29.03,29.11,407200.0,26.4169,26.517,26.4169,26.4897,407200.0
2012-06-12 11:20:00,29.11,29.21,29.11,29.16,166800.0,26.4897,26.5807,26.4897,26.5352,166800.0
2012-06-12 11:30:00,29.16,29.2,29.15,29.18,185600.0,26.5352,26.5716,26.5261,26.5534,185600.0
2012-06-12 11:40:00,29.18,29.18,29.16,29.16,130800.0,26.5534,26.5534,26.5352,26.5352,130800.0
2012-06-12 11:50:00,29.17,29.17,29.14,29.16,156400.0,26.5443,26.5443,26.517,26.5352,156400.0
2012-06-12 12:00:00,29.16,29.22,29.16,29.17,162400.0,26.5352,26.5898,26.5352,26.5443,162400.0
2012-06-12 12:10:00,29.17,29.18,29.14,29.18,144800.0,26.5443,26.5534,26.517,26.5534,144800.0
2012-06-12 12:20:00,29.18,29.18,29.16,29.17,142800.0,26.5534,26.5534,26.5352,26.5443,142800.0
2012-06-12 12:30:00,29.16,29.18,29.15,29.16,156000.0,26.5352,26.5534,26.5261,26.5352,156000.0
2012-06-12 12:40:00,29.15,29.16,29.06,29.07,150000.0,26.5261,26.5352,26.4442,26.4533,150000.0
2012-06-12 12:50:00,29.07,29.09,29.02,29.04,182800.0,26.4533,26.4715,26.4078,26.426,182800.0
2012-06-12 13:00:00,29.04,29.05,29.0,29.05,149600.0,26.426,26.4351,26.3896,26.4351,149600.0
2012-06-12 13:10:00,29.03,29.09,29.03,29.08,241200.0,26.4169,26.4715,26.4169,26.4624,241200.0
2012-06-12 13:20:00,29.07,29.11,29.06,29.08,156800.0,26.4533,26.4897,26.4442,26.4624,156800.0
2012-06-12 13:30:00,29.08,29.14,29.08,29.13,177200.0,26.4624,26.517,26.4624,26.5079,177200.0
2012-06-12 13:40:00,29.13,29.14,29.08,29.09,112400.0,26.5079,26.517,26.4624,26.4715,112400.0
2012-06-12 13:50:00,29.09,29.15,29.08,29.1,171200.0,26.4715,26.5261,26.4624,26.4806,171200.0
2012-06-12 14:00:00,29.1,29.11,29.06,29.06,175200.0,26.4806,26.4897,26.4442,26.4442,175200.0
2012-06-12 14:10:00,29.07,29.09,29.04,29.07,168400.0,26.4533,26.4715,26.426,26.4533,168400.0
2012-06-12 14:20:00,29.07,29.09,29.04,29.08,138000.0,26.4533,26.4715,26.426,26.4624,138000.0
2012-06-12 14:30:00,29.08,29.13,29.08,29.11,182800.0,26.4624,26.5079,26.4624,26.4897,182800.0
2012-06-12 14:40:00,29.11,29.13,29.1,29.12,119600.0,26.4897,26.5079,26.4806,26.4988,119600.0
2012-06-12 14:50:00,29.12,29.12,29.05,29.09,150800.0,26.4988,26.4988,26.4351,26.4715,150800.0
2012-06-12 15:00:00,29.09,29.11,29.08,29.1,130000.0,26.4715,26.4897,26.4624,26.4806,130000.0
2012-06-12 15:10:00,29.11,29.11,29.07,29.09,151200.0,26.4897,26.4897,26.4533,26.4715,151200.0
2012-06-12 15:20:00,29.09,29.15,29.07,29.15,249200.0,26.4715,26.5261,26.4533,26.5261,249200.0
2012-06-12 15:30:00,29.15,29.17,29.1,29.16,322400.0,26.5261,26.5443,26.4806,26.5352,322400.0
2012-06-12 15:40:00,29.16,29.27,29.15,29.24,635600.0,26.5352,26.6353,26.5261,26.608,635600.0
2012-06-12 15:50:00,29.24,29.28,29.22,29.28,914000.0,26.608,26.6444,26.5898,26.6444,914000.0
2012-06-13 09:30:00,28.95,29.07,28.86,28.94,654000.0,26.3441,26.4533,26.2622,26.335,654000.0
2012-06-13 09:40:00,28.97,29.03,28.93,28.95,281200.0,26.3623,26.4169,26.3259,26.3441,281200.0
2012-06-13 09:50:00,28.95,28.96,28.88,28.89,280000.0,26.3441,26.3532,26.2804,26.2895,280000.0
2012-06-13 10:00:00,28.9,29.01,28.9,29.01,209600.0,26.2986,26.3987,26.2986,26.3987,209600.0
2012-06-13 10:10:00,29.01,29.07,29.01,29.06,235200.0,26.3987,26.4533,26.3987,26.4442,235200.0
2012-06-13 10:20:00,29.07,29.07,28.99,29.01,210800.0,26.4533,26.4533,26.3805,26.3987,210800.0
2012-06-13 10:30:00,29.02,29.08,28.99,29.07,179600.0,26.4078,26.4624,26.3805,26.4533,179600.0
2012-06-13 10:40:00,29.07,29.15,29.07,29.14,299600.0,26.4533,26.5261,26.4533,26.517,299600.0
2012-06-13 10:50:00,29.14,29.24,29.14,29.24,243600.0,26.517,26.608,26.517,26.608,243600.0
2012-06-13 11:00:00,29.24,29.24,29.11,29.11,216000.0,26.608,26.608,26.4897,26.4897,216000.0
2012-06-13 11:10:00,29.11,29.13,29.07,29.08,167200.0,26.4897,26.5079,26.4533,26.4624,167200.0
2012-06-13 11:20:00,29.08,29.1,29.06,29.07,130000.0,26.4624,26.4806,26.4442,26.4533,130000.0
2012-06-13 11:30:00,29.07,29.11,29.06,29.08,122800.0,26.4533,26.4897,26.4442,26.4624,122800.0
2012-06-13 11:40:00,29.08,29.09,29.02,29.02,104000.0,26.4624,26.4715,26.4078,26.4078,104000.0
2012-06-13 11:50:00,29.02,29.04,28.99,28.99,127600.0,26.4078,26.426,26.3805,26.3805,127600.0
2012-06-13 12:00:00,28.99,29.01,28.98,29.0,119600.0,26.3805,26.3987,26.3714,26.3896,119600.0
2012-06-13 12:10:00,29.0,29.0,28.98,29.0,86800.0,26.3896,26.3896,26.3714,26.3896,86800.0
2012-06-13 12:20:00,29.0,29.03,28.99,29.0,124800.0,26.3896,26.4169,26.3805,26.3896,124800.0
2012-06-13 12:30:00,29.0,29.07,29.0,29.05,64000.0,26.3896,26.4533,26.3896,26.4351,64000.0
2012-06-13 12:40:00,29.05,29.08,29.03,29.05,120000.0,26.4351,26.4624,26.4169,26.4351,120000.0
2012-06-13 12:50:00,29.05,29.07,29.01,29.01,170400.0,26.4351,26.4533,26.3987,26.3987,170400.0
2012-06-13 13:00:00,29.01,29.04,28.99,29.01,170800.0,26.3987,26.426,26.3805,26.3987,170800.0
2012-06-13 13:10:00,29.01,29.02,28.98,29.0,141600.0,26.3987,26.4078,26.3714,26.3896,141600.0
2012-06-13 13:20:00,29.0,29.0,28.95,28.99,194000.0,26.3896,26.3896,26.3441,26.3805,194000.0
2012-06-13 13:30:00,28.99,29.0,28.97,28.97,140400.0,26.3805,26.3896,26.3623,26.3623,140400.0
2012-06-13 13:40:00,28.97,28.97,28.9,28.91,263600.0,26.3623,26.3623,26.2986,26.3077,263600.0
2012-06-13 13:50:00,28.91,28.94,28.86,28.86,237600.0,26.3077,26.335,26.2622,26.2622,237600.0
2012-06-13 14:00:00,28.86,28.91,28.85,28.86,150400.0,26.2622,26.3077,26.2531,26.2622,150400.0
2012-06-13 14:10:00,28.86,28.91,28.83,28.88,200800.0,26.2622,26.3077,26.2349,26.2804,200800.0
2012-06-13 14:20:00,28.88,28.9,28.85,28.86,200800.0,26.2804,26.2986,26.2531,26.2622,200800.0
2012-06-13 14:30:00,28.86,28.88,28.79,28.79,308800.0,26.2622,26.2804,26.1985,26.1985,308800.0
2012-06-13 14:40:00,28.79,28.8,28.74,28.78,512400.0,26.1985,26.2076,26.153,26.1894,512400.0
2012-06-13 14:50:00,28.79,28.79,28.75,28.75,260000.0,26.1985,26.1985,26.1621,26.1621,260000.0
2012-06-13 15:00:00,28.75,28.79,28.73,28.74,514000.0,26.1621,26.1985,26.1439,26.153,514000.0
2012-06-13 15:10:00,28.74,28.76,28.73,28.73,505200.0,26.153,26.1712,26.1439,26.1439,505200.0
2012-06-13 15:20:00,28.74,28.75,28.68,28.69,662400.0,26.153,26.1621,26.0984,26.1075,662400.0
2012-06-13 15:30:00,28.69,28.78,28.69,28.75,575600.0,26.1075,26.1894,26.1075,26.1621,575600.0
2012-06-13 15:40:00,28.75,28.77,28.71,28.71,1084400.0,26.1621,26.1803,26.1257,26.1257,1084400.0
2012-06-13 15:50:00,28.71,28.73,28.66,28.73,1374800.0,26.1257,26.1439,26.0802,26.1439,1374800.0
2012-06-14 09:30:00,28.82,28.86,28.73,28.73,262400.0,26.2258,26.2622,26.1439,26.1439,262400.0
2012-06-14 09:40:00,28.73,28.78,28.57,28.67,845200.0,26.1439,26.1894,25.9983,26.0893,845200.0
2012-06-14 09:50:00,28.66,28.78,28.66,28.76,406000.0,26.0802,26.1894,26.0802,26.1712,406000.0
2012-06-14 10:00:00,28.77,28.83,28.75,28.75,276000.0,26.1803,26.2349,26.1621,26.1621,276000.0
2012-06-14 10:10:00,28.76,28.84,28.74,28.81,166400.0,26.1712,26.244,26.153,26.2167,166400.0
2012-06-14 10:20:00,28.82,28.85,28.75,28.82,241200.0,26.2258,26.2531,26.1621,26.2258,241200.0
2012-06-14 10:30:00,28.83,28.85,28.77,28.81,298400.0,26.2349,26.2531,26.1803,26.2167,298400.0
2012-06-14 10:40:00,28.81,28.88,28.8,28.84,160000.0,26.2167,26.2804,26.2076,26.244,160000.0
2012-06-14 10:50:00,28.84,28.91,28.84,28.88,174400.0,26.244,26.3077,26.244,26.2804,174400.0
2012-06-14 11:00:00,28.88,28.92,28.86,28.86,187600.0,26.2804,26.3168,26.2622,26.2622,187600.0
2012-06-14 11:10:00,28.87,28.95,28.86,28.93,329200.0,26.2713,26.3441,26.2622,26.3259,329200.0
2012-06-14 11:20:00,28.94,29.03,28.94,29.01,468800.0,26.335,26.4169,26.335,26.3987,468800.0
2012-06-14 11:30:00,29.01,29.02,28.95,28.99,155600.0,26.3987,26.4078,26.3441,26.3805,155600.0
2012-06-14 11:40:00,29.0,29.08,28.99,29.08,300800.0,26.3896,26.4624,26.3805,26.4624,300800.0
2012-06-14 11:50:00,29.09,29.12,29.07,29.09,198400.0,26.4715,26.4988,26.4533,26.4715,198400.0
2012-06-14 12:00:00,29.09,29.19,29.07,29.18,412000.0,26.4715,26.5625,26.4533,26.5534,412000.0
2012-06-14 12:10:00,29.19,29.25,29.18,29.2,457200.0,26.5625,26.6171,26.5534,26.5716,457200.0
2012-06-14 12:20:00,29.2,29.21,29.1,29.1,355600.0,26.5716,26.5807,26.4806,26.4806,355600.0
2012-06-14 12:30:00,29.1,29.16,29.09,29.12,239200.0,26.4806,26.5352,26.4715,26.4988,239200.0
2012-06-14 12:40:00,29.11,29.13,29.08,29.12,246000.0,26.4897,26.5079,26.4624,26.4988,246000.0
2012-06-14 12:50:00,29.12,29.15,29.11,29.15,138000.0,26.4988,26.5261,26.4897,26.5261,138000.0
2012-06-14 13:00:00,29.14,29.16,29.13,29.16,178800.0,26.517,26.5352,26.5079,26.5352,178800.0
2012-06-14 13:10:00,29.17,29.17,29.13,29.15,280000.0,26.5443,26.5443,26.5079,26.5261,280000.0
2012-06-14 13:20:00,29.15,29.15,29.11,29.13,193600.0,26.5261,26.5261,26.4897,26.5079,193600.0
2012-06-14 13:30:00,29.13,29.15,29.11,29.14,189200.0,26.5079,26.5261,26.4897,26.517,189200.0
2012-06-14 13:40:00,29.14,29.15,29.11,29.11,166800.0,26.517,26.5261,26.4897,26.4897,166800.0
2012-06-14 13:50:00,29.12,29.12,29.05,29.06,347200.0,26.4988,26.4988,26.4351,26.4442,347200.0
2012-06-14 14:00:00,29.06,29.14,29.05,29.13,261200.0,26.4442,26.517,26.4351,26.5079,261200.0
2012-06-14 14:10:00,29.13,29.14,29.11,29.11,187600.0,26.5079,26.517,26.4897,26.4897,187600.0
2012-06-14 14:20:00,29.11,29.11,29.06,29.08,109600.0,26.4897,26.4897,26.4442,26.4624,109600.0
2012-06-14 14:30:00,29.08,29.09,29.01,29.05,281600.0,26.4624,26.4715,26.3987,26.4351,281600.0
2012-06-14 14:40:00,29.05,29.05,29.0,29.0,209200.0,26.4351,26.4351,26.3896,26.3896,209200.0
2012-06-14 14:50:00,29.0,29.01,28.97,28.99,172400.0,26.3896,26.3987,26.3623,26.3805,172400.0
2012-06-14 15:00:00,28.99,29.25,28.99,29.1,658800.0,26.3805,26.6171,26.3805,26.4806,658800.0
2012-06-14 15:10:00,29.11,29.24,29.1,29.1,356400.0,26.4897,26.608,26.4806,26.4806,356400.0
2012-06-14 15:20:00,29.1,29.12,28.99,29.01,258800.0,26.4806,26.4988,26.3805,26.3987,258800.0
2012-06-14 15:30:00,29.0,29.12,28.99,29.11,368400.0,26.3896,26.4988,26.3805,26.4897,368400.0
2012-06-14 15:40:00,29.11,29.18,29.06,29.09,540000.0,26.4897,26.5534,26.4442,26.4715,540000.0
2012-06-14 15:50:00,29.08,29.13,29.04,29.12,987600.0,26.4624,26.5079,26.426,26.4988,987600.0
2012-06-15 09:30:00,29.34,29.43,29.23,29.28,2154800.0,26.699,26.7809,26.5989,26.6444,2154800.0
2012-06-15 09:40:00,29.27,29.38,29.24,29.29,312000.0,26.6353,26.7354,26.608,26.6535,312000.0
2012-06-15 09:50:00,29.29,29.35,29.26,29.33,230000.0,26.6535,26.7081,26.6262,26.6899,230000.0
2012-06-15 10:00:00,29.35,29.44,29.34,29.43,272800.0,26.7081,26.79,26.699,26.7809,272800.0
2012-06-15 10:10:00,29.43,29.46,29.42,29.45,295600.0,26.7809,26.8082,26.7718,26.7991,295600.0
2012-06-15 10:20:00,29.46,29.49,29.44,29.48,271600.0,26.8082,26.8355,26.79,26.8264,271600.0
2012-06-15 10:30:00,29.48,29.49,29.46,29.48,275200.0,26.8264,26.8355,26.8082,26.8264,275200.0
2012-06-15 10:40:00,29.48,29.49,29.47,29.49,182400.0,26.8264,26.8355,26.8173,26.8355,182400.0
2012-06-15 10:50:00,29.49,29.5,29.48,29.5,285200.0,26.8355,26.8446,26.8264,26.8446,285200.0
2012-06-15 11:00:00,29.5,29.53,29.42,29.53,886400.0,26.8446,26.8719,26.7718,26.8719,886400.0
2012-06-15 11:10:00,29.53,29.61,29.51,29.6,292400.0,26.8719,26.9447,26.8537,26.9356,292400.0
2012-06-15 11:20:00,29.6,29.6,29.54,29.56,113200.0,26.9356,26.9356,26.881,26.8992,113200.0
2012-06-15 11:30:00,29.57,29.59,29.53,29.56,130800.0,26.9083,26.9265,26.8719,26.8992,130800.0
2012-06-15 11:40:00,29.56,29.59,29.52,29.52,84000.0,26.8992,26.9265,26.8628,26.8628,84000.0
2012-06-15 11:50:00,29.53,29.54,29.48,29.48,93200.0,26.8719,26.881,26.8264,26.8264,93200.0
2012-06-15 12:00:00,29.49,29.51,29.49,29.49,96000.0,26.8355,26.8537,26.8355,26.8355,96000.0
2012-06-15 12:10:00,29.48,29.5,29.47,29.48,75600.0,26.8264,26.8446,26.8173,26.8264,75600.0
2012-06-15 12:20:00,29.48,29.49,29.44,29.46,86800.0,26.8264,26.8355,26.79,26.8082,86800.0
2012-06-15 12:30:00,29.45,29.46,29.39,29.39,69600.0,26.7991,26.8082,26.7445,26.7445,69600.0
2012-06-15 12:40:00,29.4,29.45,29.38,29.43,57600.0,26.7536,26.7991,26.7354,26.7809,57600.0
2012-06-15 12:50:00,29.43,29.44,29.41,29.44,48400.0,26.7809,26.79,26.7627,26.79,48400.0
2012-06-15 13:00:00,29.45,29.51,29.45,29.5,110400.0,26.7991,26.8537,26.7991,26.8446,110400.0
2012-06-15 13:10:00,29.5,29.51,29.48,29.49,68000.0,26.8446,26.8537,26.8264,26.8355,68000.0
2012-06-15 13:20:00,29.49,29.49,29.45,29.48,77600.0,26.8355,26.8355,26.7991,26.8264,77600.0
2012-06-15 13:30:00,29.48,29.5,29.46,29.46,74800.0,26.8264,26.8446,26.8082,26.8082,74800.0
2012-06-15 13:40:00,29.46,29.5,29.45,29.49,47200.0,26.8082,26.8446,26.7991,26.8355,47200.0
2012-06-15 13:50:00,29.47,29.5,29.45,29.5,57600.0,26.8173,26.8446,26.7991,26.8446,57600.0
2012-06-15 14:00:00,29.5,29.5,29.47,29.48,76000.0,26.8446,26.8446,26.8173,26.8264,76000.0
2012-06-15 14:10:00,29.48,29.5,29.45,29.45,81600.0,26.8264,26.8446,26.7991,26.7991,81600.0
2012-06-15 14:20:00,29.45,29.52,29.45,29.5,86000.0,26.7991,26.8628,26.7991,26.8446,86000.0
2012-06-15 14:30:00,29.49,29.55,29.49,29.55,92800.0,26.8355,26.8901,26.8355,26.8901,92800.0
2012-06-15 14:40:00,29.55,29.57,29.53,29.54,80800.0,26.8901,26.9083,26.8719,26.881,80800.0
2012-06-15 14:50:00,29.55,29.56,29.49,29.54,174400.0,26.8901,26.8992,26.8355,26.881,174400.0
2012-06-15 15:00:00,29.54,29.59,29.53,29.55,140800.0,26.881,26.9265,26.8719,26.8901,140800.0
2012-06-15 15:10:00,29.55,29.6,29.54,29.58,100400.0,26.8901,26.9356,26.881,26.9174,100400.0
2012-06-15 15:20:00,29.58,29.59,29.56,29.58,142000.0,26.9174,26.9265,26.8992,26.9174,142000.0
2012-06-15 15:30:00,29.58,29.58,29.54,29.54,324000.0,26.9174,26.9174,26.881,26.881,324000.0
2012-06-15 15:40:00,29.54,29.59,29.53,29.59,659600.0,26.881,26.9265,26.8719,26.9265,659600.0
2012-06-15 15:50:00,29.58,29.63,29.57,29.58,1245200.0,26.9174,26.9629,26.9083,26.9174,1245200.0
2012-06-18 09:30:00,29.5,29.56,29.36,29.48,344000.0,26.8446,26.8992,26.7172,26.8264,344000.0
2012-06-18 09:40:00,29.46,29.55,29.45,29.45,345600.0,26.8082,26.8901,26.7991,26.7991,345600.0
2012-06-18 09:50:00,29.46,29.49,29.43,29.49,201600.0,26.8082,26.8355,26.7809,26.8355,201600.0
2012-06-18 10:00:00,29.48,29.54,29.4,29.52,267600.0,26.8264,26.881,26.7536,26.8628,267600.0
2012-06-18 10:10:00,29.51,29.67,29.5,29.66,203200.0,26.8537,26.9993,26.8446,26.9902,203200.0
2012-06-18 10:20:00,29.66,29.73,29.66,29.71,168000.0,26.9902,27.0539,26.9902,27.0357,168000.0
2012-06-18 10:30:00,29.71,29.73,29.69,29.7,82000.0,27.0357,27.0539,27.0175,27.0266,82000.0
2012-06-18 10:40:00,29.7,29.74,29.65,29.74,122400.0,27.0266,27.063,26.9811,27.063,122400.0
2012-06-18 10:50:00,29.73,29.77,29.72,29.74,189600.0,27.0539,27.0903,27.0448,27.063,189600.0
2012-06-18 11:00:00,29.75,29.82,29.73,29.79,235600.0,27.0721,27.1358,27.0539,27.1085,235600.0
2012-06-18 11:10:00,29.79,29.84,29.79,29.83,255600.0,27.1085,27.154,27.1085,27.1449,255600.0
2012-06-18 11:20:00,29.83,29.88,29.83,29.88,176800.0,27.1449,27.1904,27.1449,27.1904,176800.0
2012-06-18 11:30:00,29.88,29.92,29.86,29.9,266400.0,27.1904,27.2268,27.1722,27.2086,266400.0
2012-06-18 11:40:00,29.9,29.92,29.85,29.86,179200.0,27.2086,27.2268,27.1631,27.1722,179200.0
2012-06-18 11:50:00,29.86,29.95,29.83,29.94,174000.0,27.1722,27.2541,27.1449,27.245,174000.0
2012-06-18 12:00:00,29.93,29.95,29.89,29.95,242400.0,27.2359,27.2541,27.1995,27.2541,242400.0
2012-06-18 12:10:00,29.95,29.95,29.91,29.93,102000.0,27.2541,27.2541,27.2177,27.2359,102000.0
2012-06-18 12:20:00,29.93,29.93,29.9,29.91,143600.0,27.2359,27.2359,27.2086,27.2177,143600.0
2012-06-18 12:30:00,29.92,29.93,29.9,29.92,100800.0,27.2268,27.2359,27.2086,27.2268,100800.0
2012-06-18 12:40:00,29.91,29.94,29.91,29.94,71200.0,27.2177,27.245,27.2177,27.245,71200.0
2012-06-18 12:50:00,29.95,29.98,29.92,29.93,120400.0,27.2541,27.2814,27.2268,27.2359,120400.0
2012-06-18 13:00:00,29.93,29.95,29.91,29.93,110000.0,27.2359,27.2541,27.2177,27.2359,110000.0
2012-06-18 13:10:00,29.94,29.98,29.92,29.96,122800.0,27.245,27.2814,27.2268,27.2632,122800.0
2012-06-18 13:20:00,29.96,29.99,29.96,29.98,172800.0,27.2632,27.2905,27.2632,27.2814,172800.0
2012-06-18 13:30:00,29.98,30.0,29.97,30.0,256800.0,27.2814,27.2996,27.2723,27.2996,256800.0
2012-06-18 13:40:00,30.0,30.0,29.98,29.99,280800.0,27.2996,27.2996,27.2814,27.2905,280800.0
2012-06-18 13:50:00,29.99,30.0,29.98,30.0,118400.0,27.2905,27.2996,27.2814,27.2996,118400.0
2012-06-18 14:00:00,30.0,30.0,29.98,29.99,179200.0,27.2996,27.2996,27.2814,27.2905,179200.0
2012-06-18 14:10:00,29.99,30.11,29.98,30.1,482400.0,27.2905,27.3997,27.2814,27.3906,482400.0
2012-06-18 14:20:00,30.1,30.12,30.08,30.1,312000.0,27.3906,27.4088,27.3724,27.3906,312000.0
2012-06-18 14:30:00,30.11,30.11,30.06,30.08,324400.0,27.3997,27.3997,27.3542,27.3724,324400.0
2012-06-18 14:40:00,30.08,30.09,30.06,30.08,193200.0,27.3724,27.3815,27.3542,27.3724,193200.0
2012-06-18 14:50:00,30.08,30.09,30.06,30.08,209200.0,27.3724,27.3815,27.3542,27.3724,209200.0
2012-06-18 15:00:00,30.07,30.08,30.05,30.07,252400.0,27.3633,27.3724,27.3451,27.3633,252400.0
2012-06-18 15:10:00,30.07,30.08,29.95,30.0,407200.0,27.3633,27.3724,27.2541,27.2996,407200.0
2012-06-18 15:20:00,30.0,30.07,30.0,30.07,256400.0,27.2996,27.3633,27.2996,27.3633,256400.0
2012-06-18 15:30:00,30.07,30.07,29.95,29.99,558800.0,27.3633,27.3633,27.2541,27.2905,558800.0
2012-06-18 15:40:00,30.0,30.01,29.96,30.0,415200.0,27.2996,27.3087,27.2632,27.2996,415200.0
2012-06-18 15:50:00,30.0,30.03,29.99,30.02,901200.0,27.2996,27.3269,27.2905,27.3178,901200.0
2012-06-19 09:30:00,30.22,30.25,30.13,30.2,590000.0,27.4998,27.5271,27.4179,27.4816,590000.0
2012-06-19 09:40:00,30.21,30.23,30.18,30.22,249200.0,27.4907,27.5089,27.4634,27.4998,249200.0
2012-06-19 09:50:00,30.21,30.33,30.21,30.33,624000.0,27.4907,27.5999,27.4907,27.5999,624000.0
2012-06-19 10:00:00,30.33,30.39,30.32,30.38,417600.0,27.5999,27.6545,27.5908,27.6454,417600.0
2012-06-19 10:10:00,30.38,30.39,30.32,30.39,245600.0,27.6454,27.6545,27.5908,27.6545,245600.0
2012-06-19 10:20:00,30.39,30.4,30.32,30.34,279200.0,27.6545,27.6636,27.5908,27.609,279200.0
2012-06-19 10:30:00,30.35,30.39,30.33,30.34,174400.0,27.6181,27.6545,27.5999,27.609,174400.0
2012-06-19 10:40:00,30.34,30.35,30.32,30.34,128400.0,27.609,27.6181,27.5908,27.609,128400.0
2012-06-19 10:50:00,30.34,30.35,30.3,30.33,193200.0,27.609,27.6181,27.5726,27.5999,193200.0
2012-06-19 11:00:00,30.33,30.34,30.27,30.29,180400.0,27.5999,27.609,27.5453,27.5635,180400.0
2012-06-19 11:10:00,30.3,30.31,30.21,30.21,191600.0,27.5726,27.5817,27.4907,27.4907,191600.0
2012-06-19 11:20:00,30.21,30.23,30.19,30.23,234000.0,27.4907,27.5089,27.4725,27.5089,234000.0
2012-06-19 11:30:00,30.24,30.24,30.16,30.18,245200.0,27.518,27.518,27.4452,27.4634,245200.0
2012-06-19 11:40:00,30.19,30.23,30.19,30.2,170000.0,27.4725,27.5089,27.4725,27.4816,170000.0
2012-06-19 11:50:00,30.2,30.22,30.2,30.21,148800.0,27.4816,27.4998,27.4816,27.4907,148800.0
2012-06-19 12:00:00,30.21,30.24,30.21,30.23,103600.0,27.4907,27.518,27.4907,27.5089,103600.0
2012-06-19 12:10:00,30.23,30.31,30.21,30.27,392000.0,27.5089,27.5817,27.4907,27.5453,392000.0
2012-06-19 12:20:00,30.27,30.28,30.24,30.24,138800.0,27.5453,27.5544,27.518,27.518,138800.0
2012-06-19 12:30:00,30.24,30.29,30.24,30.28,120800.0,27.518,27.5635,27.518,27.5544,120800.0
2012-06-19 12:40:00,30.28,30.31,30.28,30.3,178000.0,27.5544,27.5817,27.5544,27.5726,178000.0
2012-06-19 12:50:00,30.3,30.36,30.3,30.33,121600.0,27.5726,27.6272,27.5726,27.5999,121600.0
2012-06-19 13:00:00,30.34,30.34,30.27,30.32,177600.0,27.609,27.609,27.5453,27.5908,177600.0
2012-06-19 13:10:00,30.32,30.33,30.31,30.31,88800.0,27.5908,27.5999,27.5817,27.5817,88800.0
2012-06-19 13:20:00,30.31,30.33,30.29,30.3,110800.0,27.5817,27.5999,27.5635,27.5726,110800.0
2012-06-19 13:30:00,30.31,30.38,30.3,30.37,197200.0,27.5817,27.6454,27.5726,27.6363,197200.0
2012-06-19 13:40:00,30.38,30.39,30.35,30.37,254000.0,27.6454,27.6545,27.6181,27.6363,254000.0
2012-06-19 13:50:00,30.37,30.39,30.35,30.38,199200.0,27.6363,27.6545,27.6181,27.6454,199200.0
2012-06-19 14:00:00,30.38,30.39,30.36,30.36,133200.0,27.6454,27.6545,27.6272,27.6272,133200.0
2012-06-19 14:10:00,30.37,30.38,30.35,30.35,149200.0,27.6363,27.6454,27.6181,27.6181,149200.0
2012-06-19 14:20:00,30.35,30.36,30.32,30.35,119200.0,27.6181,27.6272,27.5908,27.6181,119200.0
2012-06-19 14:30:00,30.35,30.36,30.28,30.29,210400.0,27.6181,27.6272,27.5544,27.5635,210400.0
2012-06-19 14:40:00,30.29,30.31,30.27,30.27,201200.0,27.5635,27.5817,27.5453,27.5453,201200.0
2012-06-19 14:50:00,30.26,30.35,30.26,30.35,120000.0,27.5362,27.6181,27.5362,27.6181,120000.0
2012-06-19 15:00:00,30.36,30.36,30.31,30.34,164800.0,27.6272,27.6272,27.5817,27.609,164800.0
2012-06-19 15:10:00,30.34,30.38,30.33,30.38,246000.0,27.609,27.6454,27.5999,27.6454,246000.0
2012-06-19 15:20:00,30.38,30.39,30.33,30.35,224800.0,27.6454,27.6545,27.5999,27.6181,224800.0
2012-06-19 15:30:00,30.34,30.35,30.31,30.31,322000.0,27.609,27.6181,27.5817,27.5817,322000.0
2012-06-19 15:40:00,30.31,30.33,30.29,30.29,420800.0,27.5817,27.5999,27.5635,27.5635,420800.0
2012-06-19 15:50:00,30.29,30.35,30.29,30.34,681200.0,27.5635,27.6181,27.5635,27.609,681200.0
2012-06-20 09:30:00,30.28,30.43,30.26,30.35,389200.0,27.5544,27.6909,27.5362,27.6181,389200.0
2012-06-20 09:40:00,30.36,30.38,30.31,30.33,222000.0,27.6272,27.6454,27.5817,27.5999,222000.0
2012-06-20 09:50:00,30.33,30.36,30.28,30.34,392400.0,27.5999,27.6272,27.5544,27.609,392400.0
2012-06-20 10:00:00,30.34,30.38,30.33,30.37,158800.0,27.609,27.6454,27.5999,27.6363,158800.0
2012-06-20 10:10:00,30.37,30.43,30.36,30.43,162000.0,27.6363,27.6909,27.6272,27.6909,162000.0
2012-06-20 10:20:00,30.43,30.44,30.39,30.41,138000.0,27.6909,27.7,27.6545,27.6727,138000.0
2012-06-20 10:30:00,30.39,30.42,30.35,30.37,216000.0,27.6545,27.6818,27.6181,27.6363,216000.0
2012-06-20 10:40:00,30.38,30.4,30.32,30.33,286400.0,27.6454,27.6636,27.5908,27.5999,286400.0
2012-06-20 10:50:00,30.33,30.37,30.33,30.36,106000.0,27.5999,27.6363,27.5999,27.6272,106000.0
2012-06-20 11:00:00,30.36,30.41,30.36,30.38,128800.0,27.6272,27.6727,27.6272,27.6454,128800.0
2012-06-20 11:10:00,30.39,30.46,30.38,30.46,242800.0,27.6545,27.7182,27.6454,27.7182,242800.0
2012-06-20 11:20:00,30.46,30.47,30.4,30.45,332000.0,27.7182,27.7273,27.6636,27.7091,332000.0
2012-06-20 11:30:00,30.45,30.53,30.45,30.53,410800.0,27.7091,27.7819,27.7091,27.7819,410800.0
2012-06-20 11:40:00,30.53,30.59,30.52,30.58,388800.0,27.7819,27.8365,27.7728,27.8274,388800.0
2012-06-20 11:50:00,30.58,30.59,30.5,30.5,206800.0,27.8274,27.8365,27.7546,27.7546,206800.0
2012-06-20 12:00:00,30.5,30.51,30.44,30.44,168800.0,27.7546,27.7637,27.7,27.7,168800.0
2012-06-20 12:10:00,30.43,30.45,30.42,30.43,144800.0,27.6909,27.7091,27.6818,27.6909,144800.0
2012-06-20 12:20:00,30.43,30.54,30.41,30.53,419200.0,27.6909,27.791,27.6727,27.7819,419200.0
2012-06-20 12:30:00,30.53,30.54,30.3,30.35,479200.0,27.7819,27.791,27.5726,27.6181,479200.0
2012-06-20 12:40:00,30.35,30.48,30.35,30.38,420400.0,27.6181,27.7364,27.6181,27.6454,420400.0
2012-06-20 12:50:00,30.39,30.49,30.36,30.49,174800.0,27.6545,27.7455,27.6272,27.7455,174800.0
2012-06-20 13:00:00,30.49,30.64,30.49,30.62,419600.0,27.7455,27.882,27.7455,27.8638,419600.0
2012-06-20 13:10:00,30.63,30.64,30.55,30.55,349600.0,27.8729,27.882,27.8001,27.8001,349600.0
2012-06-20 13:20:00,30.56,30.62,30.55,30.58,170800.0,27.8092,27.8638,27.8001,27.8274,170800.0
2012-06-20 13:30:00,30.58,30.63,30.57,30.58,143600.0,27.8274,27.8729,27.8183,27.8274,143600.0
2012-06-20 13:40:00,30.58,30.59,30.54,30.59,122000.0,27.8274,27.8365,27.791,27.8365,122000.0
2012-06-20 13:50:00,30.59,30.59,30.54,30.57,150400.0,27.8365,27.8365,27.791,27.8183,150400.0
2012-06-20 14:00:00,30.57,30.57,30.51,30.56,201200.0,27.8183,27.8183,27.7637,27.8092,201200.0
2012-06-20 14:10:00,30.56,30.58,30.51,30.51,374800.0,27.8092,27.8274,27.7637,27.7637,374800.0
2012-06-20 14:20:00,30.51,30.56,30.51,30.54,348400.0,27.7637,27.8092,27.7637,27.791,348400.0
2012-06-20 14:30:00,30.54,30.56,30.52,30.54,314400.0,27.791,27.8092,27.7728,27.791,314400.0
2012-06-20 14:40:00,30.54,30.55,30.41,30.45,259600.0,27.791,27.8001,27.6727,27.7091,259600.0
2012-06-20 14:50:00,30.45,30.5,30.43,30.45,219600.0,27.7091,27.7546,27.6909,27.7091,219600.0
2012-06-20 15:00:00,30.46,30.47,30.4,30.44,236400.0,27.7182,27.7273,27.6636,27.7,236400.0
2012-06-20 15:10:00,30.44,30.49,30.42,30.44,336800.0,27.7,27.7455,27.6818,27.7,336800.0
2012-06-20 15:20:00,30.44,30.55,30.44,30.55,398800.0,27.7,27.8001,27.7,27.8001,398800.0
2012-06-20 15:30:00,30.55,30.56,30.51,30.54,489200.0,27.8001,27.8092,27.7637,27.791,489200.0
2012-06-20 15:40:00,30.54,30.61,30.52,30.58,573600.0,27.791,27.8547,27.7728,27.8274,573600.0
2012-06-20 15:50:00,30.59,30.65,30.55,30.65,824400.0,27.8365,27.8911,27.8001,27.8911,824400.0
2012-06-21 09:30:00,30.65,30.68,30.47,30.66,425600.0,27.8911,27.9184,27.7273,27.9002,425600.0
2012-06-21 09:40:00,30.65,30.72,30.62,30.64,244000.0,27.8911,27.9548,27.8638,27.882,244000.0
2012-06-21 09:50:00,30.64,30.67,30.62,30.63,280400.0,27.882,27.9093,27.8638,27.8729,280400.0
2012-06-21 10:00:00,30.62,30.63,30.53,30.56,710800.0,27.8638,27.8729,27.7819,27.8092,710800.0
2012-06-21 10:10:00,30.55,30.59,30.5,30.52,274000.0,27.8001,27.8365,27.7546,27.7728,274000.0
2012-06-21 10:20:00,30.52,30.57,30.35,30.37,428000.0,27.7728,27.8183,27.6181,27.6363,428000.0
2012-06-21 10:30:00,30.36,30.46,30.36,30.45,262800.0,27.6272,27.7182,27.6272,27.7091,262800.0
2012-06-21 10:40:00,30.46,30.55,30.44,30.53,135200.0,27.7182,27.8001,27.7,27.7819,135200.0
2012-06-21 10:50:00,30.53,30.57,30.47,30.5,247600.0,27.7819,27.8183,27.7273,27.7546,247600.0
2012-06-21 11:00:00,30.5,30.52,30.38,30.38,443200.0,27.7546,27.7728,27.6454,27.6454,443200.0
2012-06-21 11:10:00,30.37,30.39,30.32,30.39,286800.0,27.6363,27.6545,27.5908,27.6545,286800.0
2012-06-21 11:20:00,30.39,30.4,30.31,30.32,212800.0,27.6545,27.6636,27.5817,27.5908,212800.0
2012-06-21 11:30:00,30.32,30.32,30.23,30.25,276000.0,27.5908,27.5908,27.5089,27.5271,276000.0
2012-06-21 11:40:00,30.25,30.31,30.2,30.27,240400.0,27.5271,27.5817,27.4816,27.5453,240400.0
2012-06-21 11:50:00,30.27,30.3,30.23,30.24,289200.0,27.5453,27.5726,27.5089,27.518,289200.0
2012-06-21 12:00:00,30.24,30.25,30.18,30.21,186400.0,27.518,27.5271,27.4634,27.4907,186400.0
2012-06-21 12:10:00,30.21,30.22,30.15,30.17,173200.0,27.4907,27.4998,27.4361,27.4543,173200.0
2012-06-21 12:20:00,30.17,30.2,30.02,30.03,418800.0,27.4543,27.4816,27.3178,27.3269,418800.0
2012-06-21 12:30:00,30.04,30.12,30.01,30.09,205600.0,27.336,27.4088,27.3087,27.3815,205600.0
2012-06-21 12:40:00,30.09,30.12,30.08,30.11,159200.0,27.3815,27.4088,27.3724,27.3997,159200.0
2012-06-21 12:50:00,30.11,30.16,30.08,30.09,191600.0,27.3997,27.4452,27.3724,27.3815,191600.0
2012-06-21 13:00:00,30.09,30.14,30.07,30.1,176400.0,27.3815,27.427,27.3633,27.3906,176400.0
2012-06-21 13:10:00,30.09,30.09,30.0,30.0,171600.0,27.3815,27.3815,27.2996,27.2996,171600.0
2012-06-21 13:20:00,30.01,30.02,29.96,29.98,293200.0,27.3087,27.3178,27.2632,27.2814,293200.0
2012-06-21 13:30:00,29.97,30.02,29.97,29.99,374400.0,27.2723,27.3178,27.2723,27.2905,374400.0
2012-06-21 13:40:00,29.99,29.99,29.9,29.91,456000.0,27.2905,27.2905,27.2086,27.2177,456000.0
2012-06-21 13:50:00,29.91,30.04,29.9,30.0,287600.0,27.2177,27.336,27.2086,27.2996,287600.0
2012-06-21 14:00:00,30.0,30.0,29.94,29.95,161200.0,27.2996,27.2996,27.245,27.2541,161200.0
2012-06-21 14:10:00,29.96,29.96,29.9,29.9,210000.0,27.2632,27.2632,27.2086,27.2086,210000.0
2012-06-21 14:20:00,29.91,29.91,29.84,29.89,243200.0,27.2177,27.2177,27.154,27.1995,243200.0
2012-06-21 14:30:00,29.9,29.93,29.9,29.93,140000.0,27.2086,27.2359,27.2086,27.2359,140000.0
2012-06-21 14:40:00,29.92,29.97,29.92,29.95,167200.0,27.2268,27.2723,27.2268,27.2541,167200.0
2012-06-21 14:50:00,29.95,29.97,29.89,29.91,228000.0,27.2541,27.2723,27.1995,27.2177,228000.0
2012-06-21 15:00:00,29.91,29.96,29.9,29.93,197200.0,27.2177,27.2632,27.2086,27.2359,197200.0
2012-06-21 15:10:00,29.93,29.93,29.84,29.87,310400.0,27.2359,27.2359,27.154,27.1813,310400.0
2012-06-21 15:20:00,29.88,29.93,29.83,29.91,280800.0,27.1904,27.2359,27.1449,27.2177,280800.0
2012-06-21 15:30:00,29.9,29.97,29.88,29.92,431600.0,27.2086,27.2723,27.1904,27.2268,431600.0
2012-06-21 15:40:00,29.92,29.93,29.88,29.9,601600.0,27.2268,27.2359,27.1904,27.2086,601600.0
2012-06-21 15:50:00,29.9,29.92,29.83,29.86,1110800.0,27.2086,27.2268,27.1449,27.1722,1110800.0
2012-06-22 09:30:00,30.06,30.18,30.0,30.03,488400.0,27.3542,27.4634,27.2996,27.3269,488400.0
2012-06-22 09:40:00,30.03,30.08,29.88,29.93,461600.0,27.3269,27.3724,27.1904,27.2359,461600.0
2012-06-22 09:50:00,29.93,29.96,29.83,29.9,413600.0,27.2359,27.2632,27.1449,27.2086,413600.0
2012-06-22 10:00:00,29.9,30.07,29.88,30.02,533200.0,27.2086,27.3633,27.1904,27.3178,533200.0
2012-06-22 10:10:00,30.01,30.16,30.01,30.12,364400.0,27.3087,27.4452,27.3087,27.4088,364400.0
2012-06-22 10:20:00,30.12,30.15,30.09,30.1,217200.0,27.4088,27.4361,27.3815,27.3906,217200.0
2012-06-22 10:30:00,30.1,30.13,30.06,30.07,218000.0,27.3906,27.4179,27.3542,27.3633,218000.0
2012-06-22 10:40:00,30.08,30.1,30.06,30.08,239200.0,27.3724,27.3906,27.3542,27.3724,239200.0
2012-06-22 10:50:00,30.09,30.11,30.07,30.08,212000.0,27.3815,27.3997,27.3633,27.3724,212000.0
2012-06-22 11:00:00,30.07,30.13,30.07,30.12,230800.0,27.3633,27.4179,27.3633,27.4088,230800.0
2012-06-22 11:10:00,30.13,30.13,30.11,30.12,208800.0,27.4179,27.4179,27.3997,27.4088,208800.0
2012-06-22 11:20:00,30.13,30.13,30.11,30.11,238000.0,27.4179,27.4179,27.3997,27.3997,238000.0
2012-06-22 11:30:00,30.11,30.13,30.07,30.12,296400.0,27.3997,27.4179,27.3633,27.4088,296400.0
2012-06-22 11:40:00,30.12,30.12,30.06,30.06,192400.0,27.4088,27.4088,27.3542,27.3542,192400.0
2012-06-22 11:50:00,30.06,30.1,30.03,30.1,160800.0,27.3542,27.3906,27.3269,27.3906,160800.0
2012-06-22 12:00:00,30.11,30.12,30.05,30.06,209600.0,27.3997,27.4088,27.3451,27.3542,209600.0
2012-06-22 12:10:00,30.07,30.13,30.07,30.09,138800.0,27.3633,27.4179,27.3633,27.3815,138800.0
2012-06-22 12:20:00,30.1,30.11,30.06,30.11,109600.0,27.3906,27.3997,27.3542,27.3997,109600.0
2012-06-22 12:30:00,30.11,30.11,30.07,30.08,88400.0,27.3997,27.3997,27.3633,27.3724,88400.0
2012-06-22 12:40:00,30.07,30.12,30.07,30.11,103200.0,27.3633,27.4088,27.3633,27.3997,103200.0
2012-06-22 12:50:00,30.12,30.13,30.1,30.12,122000.0,27.4088,27.4179,27.3906,27.4088,122000.0
2012-06-22 13:00:00,30.11,30.12,30.06,30.11,141600.0,27.3997,27.4088,27.3542,27.3997,141600.0
2012-06-22 13:10:00,30.11,30.13,30.07,30.08,131600.0,27.3997,27.4179,27.3633,27.3724,131600.0
2012-06-22 13:20:00,30.08,30.13,30.07,30.11,206400.0,27.3724,27.4179,27.3633,27.3997,206400.0
2012-06-22 13:30:00,30.1,30.14,30.1,30.14,174400.0,27.3906,27.427,27.3906,27.427,174400.0
2012-06-22 13:40:00,30.13,30.14,30.1,30.11,154000.0,27.4179,27.427,27.3906,27.3997,154000.0
2012-06-22 13:50:00,30.11,30.11,30.06,30.11,299200.0,27.3997,27.3997,27.3542,27.3997,299200.0
2012-06-22 14:00:00,30.11,30.17,30.11,30.15,218400.0,27.3997,27.4543,27.3997,27.4361,218400.0
2012-06-22 14:10:00,30.15,30.21,30.15,30.19,180400.0,27.4361,27.4907,27.4361,27.4725,180400.0
2012-06-22 14:20:00,30.2,30.2,30.16,30.17,140400.0,27.4816,27.4816,27.4452,27.4543,140400.0
2012-06-22 14:30:00,30.17,30.24,30.14,30.24,201600.0,27.4543,27.518,27.427,27.518,201600.0
2012-06-22 14:40:00,30.24,30.29,30.23,30.28,244000.0,27.518,27.5635,27.5089,27.5544,244000.0
2012-06-22 14:50:00,30.28,30.34,30.25,30.31,239200.0,27.5544,27.609,27.5271,27.5817,239200.0
2012-06-22 15:00:00,30.31,30.31,30.25,30.3,343600.0,27.5817,27.5817,27.5271,27.5726,343600.0
2012-06-22 15:10:00,30.3,30.35,30.27,30.32,381600.0,27.5726,27.6181,27.5453,27.5908,381600.0
2012-06-22 15:20:00,30.32,30.36,30.29,30.36,342400.0,27.5908,27.6272,27.5635,27.6272,342400.0
2012-06-22 15:30:00,30.36,30.46,30.35,30.45,691600.0,27.6272,27.7182,27.6181,27.7091,691600.0
2012-06-22 15:40:00,30.46,30.59,30.43,30.55,1354800.0,27.7182,27.8365,27.6909,27.8001,1354800.0
2012-06-22 15:50:00,30.55,31.12,30.53,31.1,5648000.0,27.8001,28.3188,27.7819,28.3006,5648000.0
2012-06-25 09:30:00,30.66,30.82,30.53,30.57,1648800.0,27.9002,28.0458,27.7819,27.8183,1648800.0
2012-06-25 09:40:00,30.56,30.7,30.53,30.65,694400.0,27.8092,27.9366,27.7819,27.8911,694400.0
2012-06-25 09:50:00,30.65,30.68,30.6,30.66,384400.0,27.8911,27.9184,27.8456,27.9002,384400.0
2012-06-25 10:00:00,30.66,30.82,30.65,30.78,648800.0,27.9002,28.0458,27.8911,28.0094,648800.0
2012-06-25 10:10:00,30.78,30.8,30.7,30.75,564800.0,28.0094,28.0276,27.9366,27.9821,564800.0
2012-06-25 10:20:00,30.75,30.75,30.63,30.64,390000.0,27.9821,27.9821,27.8729,27.882,390000.0
2012-06-25 10:30:00,30.65,30.66,30.59,30.61,429200.0,27.8911,27.9002,27.8365,27.8547,429200.0
2012-06-25 10:40:00,30.61,30.62,30.59,30.6,398400.0,27.8547,27.8638,27.8365,27.8456,398400.0
2012-06-25 10:50:00,30.6,30.67,30.59,30.63,592800.0,27.8456,27.9093,27.8365,27.8729,592800.0
2012-06-25 11:00:00,30.62,30.63,30.54,30.56,312000.0,27.8638,27.8729,27.791,27.8092,312000.0
2012-06-25 11:10:00,30.56,30.57,30.53,30.54,304400.0,27.8092,27.8183,27.7819,27.791,304400.0
2012-06-25 11:20:00,30.54,30.56,30.49,30.5,459600.0,27.791,27.8092,27.7455,27.7546,459600.0
2012-06-25 11:30:00,30.5,30.5,30.41,30.46,458400.0,27.7546,27.7546,27.6727,27.7182,458400.0
2012-06-25 11:40:00,30.46,30.57,30.43,30.57,191600.0,27.7182,27.8183,27.6909,27.8183,191600.0
2012-06-25 11:50:00,30.57,30.57,30.46,30.46,218000.0,27.8183,27.8183,27.7182,27.7182,218000.0
2012-06-25 12:00:00,30.46,30.49,30.4,30.44,222800.0,27.7182,27.7455,27.6636,27.7,222800.0
2012-06-25 12:10:00,30.45,30.48,30.38,30.48,210000.0,27.7091,27.7364,27.6454,27.7364,210000.0
2012-06-25 12:20:00,30.49,30.5,30.41,30.43,248400.0,27.7455,27.7546,27.6727,27.6909,248400.0
2012-06-25 12:30:00,30.43,30.45,30.39,30.39,159200.0,27.6909,27.7091,27.6545,27.6545,159200.0
2012-06-25 12:40:00,30.39,30.39,30.33,30.36,161600.0,27.6545,27.6545,27.5999,27.6272,161600.0
2012-06-25 12:50:00,30.36,30.38,30.33,30.34,150400.0,27.6272,27.6454,27.5999,27.609,150400.0
2012-06-25 13:00:00,30.34,30.37,30.3,30.31,139600.0,27.609,27.6363,27.5726,27.5817,139600.0
2012-06-25 13:10:00,30.32,30.34,30.29,30.34,154400.0,27.5908,27.609,27.5635,27.609,154400.0
2012-06-25 13:20:00,30.34,30.4,30.33,30.35,130400.0,27.609,27.6636,27.5999,27.6181,130400.0
2012-06-25 13:30:00,30.35,30.41,30.32,30.35,208400.0,27.6181,27.6727,27.5908,27.6181,208400.0
2012-06-25 13:40:00,30.35,30.36,30.33,30.34,96800.0,27.6181,27.6272,27.5999,27.609,96800.0
2012-06-25 13:50:00,30.34,30.37,30.32,30.33,149200.0,27.609,27.6363,27.5908,27.5999,149200.0
2012-06-25 14:00:00,30.34,30.38,30.32,30.38,196400.0,27.609,27.6454,27.5908,27.6454,196400.0
2012-06-25 14:10:00,30.38,30.42,30.35,30.36,173200.0,27.6454,27.6818,27.6181,27.6272,173200.0
2012-06-25 14:20:00,30.36,30.38,30.32,30.32,102800.0,27.6272,27.6454,27.5908,27.5908,102800.0
2012-06-25 14:30:00,30.32,30.36,30.32,30.36,221600.0,27.5908,27.6272,27.5908,27.6272,221600.0
2012-06-25 14:40:00,30.36,30.37,30.32,30.34,148800.0,27.6272,27.6363,27.5908,27.609,148800.0
2012-06-25 14:50:00,30.34,30.39,30.34,30.38,335600.0,27.609,27.6545,27.609,27.6454,335600.0
2012-06-25 15:00:00,30.38,30.39,30.33,30.36,279600.0,27.6454,27.6545,27.5999,27.6272,279600.0
2012-06-25 15:10:00,30.36,30.4,30.34,30.39,267200.0,27.6272,27.6636,27.609,27.6545,267200.0
2012-06-25 15:20:00,30.39,30.41,30.35,30.37,304800.0,27.6545,27.6727,27.6181,27.6363,304800.0
2012-06-25 15:30:00,30.37,30.42,30.36,30.42,287600.0,27.6363,27.6818,27.6272,27.6818,287600.0
2012-06-25 15:40:00,30.42,30.45,30.39,30.43,652800.0,27.6818,27.7091,27.6545,27.6909,652800.0
2012-06-25 15:50:00,30.42,30.43,30.33,30.34,1298800.0,27.6818,27.6909,27.5999,27.609,1298800.0
2012-06-26 09:30:00,30.44,30.75,30.42,30.72,884000.0,27.7,27.9821,27.6818,27.9548,884000.0
2012-06-26 09:40:00,30.72,30.72,30.51,30.54,510800.0,27.9548,27.9548,27.7637,27.791,510800.0
2012-06-26 09:50:00,30.54,30.56,30.48,30.55,378000.0,27.791,27.8092,27.7364,27.8001,378000.0
2012-06-26 10:00:00,30.56,30.58,30.46,30.48,256000.0,27.8092,27.8274,27.7182,27.7364,256000.0
2012-06-26 10:10:00,30.5,30.56,30.47,30.53,517600.0,27.7546,27.8092,27.7273,27.7819,517600.0
2012-06-26 10:20:00,30.53,30.56,30.48,30.55,210400.0,27.7819,27.8092,27.7364,27.8001,210400.0
2012-06-26 10:30:00,30.55,30.6,30.53,30.56,500800.0,27.8001,27.8456,27.7819,27.8092,500800.0
2012-06-26 10:40:00,30.56,30.57,30.54,30.55,206400.0,27.8092,27.8183,27.791,27.8001,206400.0
2012-06-26 10:50:00,30.56,30.66,30.53,30.65,284800.0,27.8092,27.9002,27.7819,27.8911,284800.0
2012-06-26 11:00:00,30.65,30.74,30.6,30.61,446000.0,27.8911,27.973,27.8456,27.8547,446000.0
2012-06-26 11:10:00,30.6,30.61,30.5,30.54,340800.0,27.8456,27.8547,27.7546,27.791,340800.0
2012-06-26 11:20:00,30.54,30.57,30.54,30.54,163600.0,27.791,27.8183,27.791,27.791,163600.0
2012-06-26 11:30:00,30.55,30.59,30.54,30.58,202000.0,27.8001,27.8365,27.791,27.8274,202000.0
2012-06-26 11:40:00,30.58,30.63,30.56,30.62,220000.0,27.8274,27.8729,27.8092,27.8638,220000.0
2012-06-26 11:50:00,30.63,30.68,30.62,30.66,155200.0,27.8729,27.9184,27.8638,27.9002,155200.0
2012-06-26 12:00:00,30.66,30.69,30.66,30.68,131200.0,27.9002,27.9275,27.9002,27.9184,131200.0
2012-06-26 12:10:00,30.68,30.69,30.66,30.67,165600.0,27.9184,27.9275,27.9002,27.9093,165600.0
2012-06-26 12:20:00,30.67,30.71,30.67,30.71,134000.0,27.9093,27.9457,27.9093,27.9457,134000.0
2012-06-26 12:30:00,30.72,30.77,30.7,30.75,379200.0,27.9548,28.0003,27.9366,27.9821,379200.0
2012-06-26 12:40:00,30.75,30.82,30.75,30.81,300000.0,27.9821,28.0458,27.9821,28.0367,300000.0
2012-06-26 12:50:00,30.81,30.82,30.7,30.7,219200.0,28.0367,28.0458,27.9366,27.9366,219200.0
2012-06-26 13:00:00,30.7,30.75,30.7,30.75,97600.0,27.9366,27.9821,27.9366,27.9821,97600.0
2012-06-26 13:10:00,30.75,30.8,30.74,30.79,169600.0,27.9821,28.0276,27.973,28.0185,169600.0
2012-06-26 13:20:00,30.79,30.8,30.75,30.76,74000.0,28.0185,28.0276,27.9821,27.9912,74000.0
2012-06-26 13:30:00,30.76,30.76,30.69,30.74,233200.0,27.9912,27.9912,27.9275,27.973,233200.0
2012-06-26 13:40:00,30.74,30.75,30.71,30.75,114800.0,27.973,27.9821,27.9457,27.9821,114800.0
2012-06-26 13:50:00,30.75,30.79,30.74,30.76,119600.0,27.9821,28.0185,27.973,27.9912,119600.0
2012-06-26 14:00:00,30.76,30.87,30.75,30.87,263200.0,27.9912,28.0913,27.9821,28.0913,263200.0
2012-06-26 14:10:00,30.87,30.93,30.86,30.93,327200.0,28.0913,28.1459,28.0822,28.1459,327200.0
2012-06-26 14:20:00,30.92,30.95,30.91,30.92,439200.0,28.1368,28.1641,28.1277,28.1368,439200.0
2012-06-26 14:30:00,30.92,30.98,30.92,30.94,515200.0,28.1368,28.1914,28.1368,28.155,515200.0
2012-06-26 14:40:00,30.94,30.95,30.91,30.92,144400.0,28.155,28.1641,28.1277,28.1368,144400.0
2012-06-26 14:50:00,30.92,30.92,30.86,30.92,246000.0,28.1368,28.1368,28.0822,28.1368,246000.0
2012-06-26 15:00:00,30.92,30.95,30.89,30.94,394400.0,28.1368,28.1641,28.1095,28.155,394400.0
2012-06-26 15:10:00,30.94,30.96,30.92,30.94,245600.0,28.155,28.1732,28.1368,28.155,245600.0
2012-06-26 15:20:00,30.94,30.95,30.91,30.94,240000.0,28.155,28.1641,28.1277,28.155,240000.0
2012-06-26 15:30:00,30.94,30.94,30.88,30.93,536000.0,28.155,28.155,28.1004,28.1459,536000.0
2012-06-26 15:40:00,30.92,30.93,30.83,30.83,548400.0,28.1368,28.1459,28.0549,28.0549,548400.0
2012-06-26 15:50:00,30.83,30.85,30.78,30.8,1057600.0,28.0549,28.0731,28.0094,28.0276,1057600.0
2012-06-27 09:30:00,30.84,30.86,30.63,30.8,506400.0,28.064,28.0822,27.8729,28.0276,506400.0
2012-06-27 09:40:00,30.82,30.85,30.75,30.76,365200.0,28.0458,28.0731,27.9821,27.9912,365200.0
2012-06-27 09:50:00,30.76,30.77,30.66,30.7,1564800.0,27.9912,28.0003,27.9002,27.9366,1564800.0
2012-06-27 10:00:00,30.72,30.89,30.7,30.84,546800.0,27.9548,28.1095,27.9366,28.064,546800.0
2012-06-27 10:10:00,30.84,30.86,30.8,30.83,711200.0,28.064,28.0822,28.0276,28.0549,711200.0
2012-06-27 10:20:00,30.83,30.85,30.81,30.84,208000.0,28.0549,28.0731,28.0367,28.064,208000.0
2012-06-27 10:30:00,30.84,30.86,30.81,30.83,209600.0,28.064,28.0822,28.0367,28.0549,209600.0
2012-06-27 10:40:00,30.83,30.83,30.75,30.78,206400.0,28.0549,28.0549,27.9821,28.0094,206400.0
2012-06-27 10:50:00,30.79,30.8,30.76,30.78,153600.0,28.0185,28.0276,27.9912,28.0094,153600.0
2012-06-27 11:00:00,30.8,30.88,30.79,30.85,110000.0,28.0276,28.1004,28.0185,28.0731,110000.0
2012-06-27 11:10:00,30.85,30.86,30.8,30.82,248800.0,28.0731,28.0822,28.0276,28.0458,248800.0
2012-06-27 11:20:00,30.82,30.84,30.79,30.8,228800.0,28.0458,28.064,28.0185,28.0276,228800.0
2012-06-27 11:30:00,30.81,30.86,30.78,30.85,203600.0,28.0367,28.0822,28.0094,28.0731,203600.0
2012-06-27 11:40:00,30.85,30.88,30.84,30.86,201600.0,28.0731,28.1004,28.064,28.0822,201600.0
2012-06-27 11:50:00,30.86,30.88,30.85,30.86,171200.0,28.0822,28.1004,28.0731,28.0822,171200.0
2012-06-27 12:00:00,30.86,30.94,30.86,30.93,174800.0,28.0822,28.155,28.0822,28.1459,174800.0
2012-06-27 12:10:00,30.93,30.95,30.92,30.94,160400.0,28.1459,28.1641,28.1368,28.155,160400.0
2012-06-27 12:20:00,30.94,30.97,30.94,30.96,149200.0,28.155,28.1823,28.155,28.1732,149200.0
2012-06-27 12:30:00,30.95,30.96,30.89,30.95,196000.0,28.1641,28.1732,28.1095,28.1641,196000.0
2012-06-27 12:40:00,30.95,30.99,30.93,30.95,166800.0,28.1641,28.2005,28.1459,28.1641,166800.0
2012-06-27 12:50:00,30.95,31.03,30.95,30.99,282000.0,28.1641,28.2369,28.1641,28.2005,282000.0
2012-06-27 13:00:00,30.99,31.02,30.96,31.02,155200.0,28.2005,28.2278,28.1732,28.2278,155200.0
2012-06-27 13:10:00,31.01,31.02,30.97,30.98,117600.0,28.2187,28.2278,28.1823,28.1914,117600.0
2012-06-27 13:20:00,30.98,30.99,30.93,30.95,157200.0,28.1914,28.2005,28.1459,28.1641,157200.0
2012-06-27 13:30:00,30.94,30.98,30.94,30.98,270400.0,28.155,28.1914,28.155,28.1914,270400.0
2012-06-27 13:40:00,30.98,30.99,30.95,30.97,200000.0,28.1914,28.2005,28.1641,28.1823,200000.0
2012-06-27 13:50:00,30.96,30.96,30.91,30.92,212000.0,28.1732,28.1732,28.1277,28.1368,212000.0
2012-06-27 14:00:00,30.91,30.93,30.85,30.86,160400.0,28.1277,28.1459,28.0731,28.0822,160400.0
2012-06-27 14:10:00,30.86,30.86,30.79,30.8,325600.0,28.0822,28.0822,28.0185,28.0276,325600.0
2012-06-27 14:20:00,30.8,30.81,30.79,30.79,249200.0,28.0276,28.0367,28.0185,28.0185,249200.0
2012-06-27 14:30:00,30.79,30.83,30.78,30.83,222400.0,28.0185,28.0549,28.0094,28.0549,222400.0
2012-06-27 14:40:00,30.82,30.9,30.82,30.86,279600.0,28.0458,28.1186,28.0458,28.0822,279600.0
2012-06-27 14:50:00,30.86,30.89,30.81,30.82,189200.0,28.0822,28.1095,28.0367,28.0458,189200.0
2012-06-27 15:00:00,30.82,30.85,30.81,30.83,248400.0,28.0458,28.0731,28.0367,28.0549,248400.0
2012-06-27 15:10:00,30.84,30.89,30.83,30.86,310400.0,28.064,28.1095,28.0549,28.0822,310400.0
2012-06-27 15:20:00,30.86,30.88,30.86,30.88,516000.0,28.0822,28.1004,28.0822,28.1004,516000.0
2012-06-27 15:30:00,30.88,30.89,30.85,30.87,413200.0,28.1004,28.1095,28.0731,28.0913,413200.0
2012-06-27 15:40:00,30.87,30.92,30.86,30.88,572800.0,28.0913,28.1368,28.0822,28.1004,572800.0
2012-06-27 15:50:00,30.88,30.91,30.83,30.86,878000.0,28.1004,28.1277,28.0549,28.0822,878000.0
2012-06-28 09:30:00,30.75,30.85,30.65,30.68,359200.0,27.9821,28.0731,27.8911,27.9184,359200.0
2012-06-28 09:40:00,30.68,30.68,30.54,30.58,272800.0,27.9184,27.9184,27.791,27.8274,272800.0
2012-06-28 09:50:00,30.59,30.62,30.55,30.56,210800.0,27.8365,27.8638,27.8001,27.8092,210800.0
2012-06-28 10:00:00,30.56,30.58,30.43,30.5,326000.0,27.8092,27.8274,27.6909,27.7546,326000.0
2012-06-28 10:10:00,30.5,30.58,30.49,30.53,277200.0,27.7546,27.8274,27.7455,27.7819,277200.0
2012-06-28 10:20:00,30.54,30.55,30.44,30.45,181600.0,27.791,27.8001,27.7,27.7091,181600.0
2012-06-28 10:30:00,30.45,30.45,30.27,30.28,439200.0,27.7091,27.7091,27.5453,27.5544,439200.0
2012-06-28 10:40:00,30.28,30.28,30.18,30.24,358000.0,27.5544,27.5544,27.4634,27.518,358000.0
2012-06-28 10:50:00,30.24,30.24,30.18,30.2,279600.0,27.518,27.518,27.4634,27.4816,279600.0
2012-06-28 11:00:00,30.2,30.25,30.16,30.2,273600.0,27.4816,27.5271,27.4452,27.4816,273600.0
2012-06-28 11:10:00,30.2,30.24,30.18,30.18,255200.0,27.4816,27.518,27.4634,27.4634,255200.0
2012-06-28 11:20:00,30.18,30.19,30.13,30.15,321600.0,27.4634,27.4725,27.4179,27.4361,321600.0
2012-06-28 11:30:00,30.14,30.22,30.14,30.17,322800.0,27.427,27.4998,27.427,27.4543,322800.0
2012-06-28 11:40:00,30.17,30.21,30.16,30.2,128000.0,27.4543,27.4907,27.4452,27.4816,128000.0
2012-06-28 11:50:00,30.2,30.2,30.16,30.17,113600.0,27.4816,27.4816,27.4452,27.4543,113600.0
2012-06-28 12:00:00,30.17,30.2,30.17,30.18,103600.0,27.4543,27.4816,27.4543,27.4634,103600.0
2012-06-28 12:10:00,30.17,30.18,30.13,30.13,138800.0,27.4543,27.4634,27.4179,27.4179,138800.0
2012-06-28 12:20:00,30.13,30.14,30.08,30.1,190000.0,27.4179,27.427,27.3724,27.3906,190000.0
2012-06-28 12:30:00,30.11,30.15,30.1,30.13,142800.0,27.3997,27.4361,27.3906,27.4179,142800.0
2012-06-28 12:40:00,30.15,30.18,30.12,30.14,131600.0,27.4361,27.4634,27.4088,27.427,131600.0
2012-06-28 12:50:00,30.14,30.19,30.14,30.18,64400.0,27.427,27.4725,27.427,27.4634,64400.0
2012-06-28 13:00:00,30.18,30.18,30.14,30.14,135200.0,27.4634,27.4634,27.427,27.427,135200.0
2012-06-28 13:10:00,30.14,30.15,30.09,30.09,133200.0,27.427,27.4361,27.3815,27.3815,133200.0
2012-06-28 13:20:00,30.09,30.13,30.07,30.08,220400.0,27.3815,27.4179,27.3633,27.3724,220400.0
2012-06-28 13:30:00,30.08,30.08,30.05,30.07,134400.0,27.3724,27.3724,27.3451,27.3633,134400.0
2012-06-28 13:40:00,30.06,30.08,30.04,30.07,146800.0,27.3542,27.3724,27.336,27.3633,146800.0
2012-06-28 13:50:00,30.08,30.14,30.06,30.14,146000.0,27.3724,27.427,27.3542,27.427,146000.0
2012-06-28 14:00:00,30.14,30.14,30.05,30.05,209200.0,27.427,27.427,27.3451,27.3451,209200.0
2012-06-28 14:10:00,30.05,30.06,30.02,30.02,309200.0,27.3451,27.3542,27.3178,27.3178,309200.0
2012-06-28 14:20:00,30.02,30.02,29.92,29.92,560400.0,27.3178,27.3178,27.2268,27.2268,560400.0
2012-06-28 14:30:00,29.92,29.99,29.89,29.97,305200.0,27.2268,27.2905,27.1995,27.2723,305200.0
2012-06-28 14:40:00,29.97,30.03,29.97,30.01,144400.0,27.2723,27.3269,27.2723,27.3087,144400.0
2012-06-28 14:50:00,30.01,30.03,29.99,30.0,98400.0,27.3087,27.3269,27.2905,27.2996,98400.0
2012-06-28 15:00:00,30.01,30.13,30.01,30.12,344800.0,27.3087,27.4179,27.3087,27.4088,344800.0
2012-06-28 15:10:00,30.11,30.12,30.03,30.09,154400.0,27.3997,27.4088,27.3269,27.3815,154400.0
2012-06-28 15:20:00,30.08,30.16,30.06,30.16,382000.0,27.3724,27.4452,27.3542,27.4452,382000.0
2012-06-28 15:30:00,30.16,30.36,30.13,30.32,689600.0,27.4452,27.6272,27.4179,27.5908,689600.0
2012-06-28 15:40:00,30.31,30.39,30.27,30.36,447600.0,27.5817,27.6545,27.5453,27.6272,447600.0
2012-06-28 15:50:00,30.36,30.39,30.34,30.36,993600.0,27.6272,27.6545,27.609,27.6272,993600.0
2012-06-29 09:30:00,30.82,30.82,30.4,30.57,1027200.0,28.0458,28.0458,27.6636,27.8183,1027200.0
2012-06-29 09:40:00,30.54,30.57,30.5,30.52,412000.0,27.791,27.8183,27.7546,27.7728,412000.0
2012-06-29 09:50:00,30.51,30.52,30.38,30.41,722400.0,27.7637,27.7728,27.6454,27.6727,722400.0
2012-06-29 10:00:00,30.41,30.55,30.41,30.53,472400.0,27.6727,27.8001,27.6727,27.7819,472400.0
2012-06-29 10:10:00,30.53,30.62,30.52,30.62,493600.0,27.7819,27.8638,27.7728,27.8638,493600.0
2012-06-29 10:20:00,30.62,30.75,30.61,30.74,288800.0,27.8638,27.9821,27.8547,27.973,288800.0
2012-06-29 10:30:00,30.75,30.75,30.64,30.65,167200.0,27.9821,27.9821,27.882,27.8911,167200.0
2012-06-29 10:40:00,30.65,30.65,30.61,30.64,193600.0,27.8911,27.8911,27.8547,27.882,193600.0
2012-06-29 10:50:00,30.64,30.73,30.62,30.73,169600.0,27.882,27.9639,27.8638,27.9639,169600.0
2012-06-29 11:00:00,30.73,30.74,30.69,30.72,235600.0,27.9639,27.973,27.9275,27.9548,235600.0
2012-06-29 11:10:00,30.72,30.79,30.71,30.78,226800.0,27.9548,28.0185,27.9457,28.0094,226800.0
2012-06-29 11:20:00,30.78,30.83,30.76,30.8,217200.0,28.0094,28.0549,27.9912,28.0276,217200.0
2012-06-29 11:30:00,30.8,30.83,30.79,30.8,109200.0,28.0276,28.0549,28.0185,28.0276,109200.0
2012-06-29 11:40:00,30.8,30.81,30.74,30.75,120000.0,28.0276,28.0367,27.973,27.9821,120000.0
2012-06-29 11:50:00,30.75,30.8,30.75,30.78,71200.0,27.9821,28.0276,27.9821,28.0094,71200.0
2012-06-29 12:00:00,30.78,30.83,30.76,30.77,86400.0,28.0094,28.0549,27.9912,28.0003,86400.0
2012-06-29 12:10:00,30.76,30.78,30.73,30.76,84400.0,27.9912,28.0094,27.9639,27.9912,84400.0
2012-06-29 12:20:00,30.75,30.75,30.71,30.72,77600.0,27.9821,27.9821,27.9457,27.9548,77600.0
2012-06-29 12:30:00,30.72,30.81,30.72,30.81,118800.0,27.9548,28.0367,27.9548,28.0367,118800.0
2012-06-29 12:40:00,30.8,30.81,30.77,30.79,74400.0,28.0276,28.0367,28.0003,28.0185,74400.0
2012-06-29 12:50:00,30.79,30.8,30.78,30.79,62000.0,28.0185,28.0276,28.0094,28.0185,62000.0
2012-06-29 13:00:00,30.78,30.81,30.78,30.79,61200.0,28.0094,28.0367,28.0094,28.0185,61200.0
2012-06-29 13:10:00,30.8,30.8,30.74,30.74,170400.0,28.0276,28.0276,27.973,27.973,170400.0
2012-06-29 13:20:00,30.75,30.76,30.68,30.68,240800.0,27.9821,27.9912,27.9184,27.9184,240800.0
2012-06-29 13:30:00,30.68,30.74,30.68,30.73,128400.0,27.9184,27.973,27.9184,27.9639,128400.0
2012-06-29 13:40:00,30.73,30.74,30.72,30.72,92400.0,27.9639,27.973,27.9548,27.9548,92400.0
2012-06-29 13:50:00,30.73,30.73,30.69,30.7,123200.0,27.9639,27.9639,27.9275,27.9366,123200.0
2012-06-29 14:00:00,30.7,30.72,30.7,30.7,118000.0,27.9366,27.9548,27.9366,27.9366,118000.0
2012-06-29 14:10:00,30.7,30.73,30.7,30.73,180800.0,27.9366,27.9639,27.9366,27.9639,180800.0
2012-06-29 14:20:00,30.73,30.78,30.72,30.77,211600.0,27.9639,28.0094,27.9548,28.0003,211600.0
2012-06-29 14:30:00,30.77,30.79,30.75,30.79,136400.0,28.0003,28.0185,27.9821,28.0185,136400.0
2012-06-29 14:40:00,30.79,30.84,30.79,30.83,192400.0,28.0185,28.064,28.0185,28.0549,192400.0
2012-06-29 14:50:00,30.83,30.85,30.81,30.82,198800.0,28.0549,28.0731,28.0367,28.0458,198800.0
2012-06-29 15:00:00,30.81,30.85,30.79,30.85,280000.0,28.0367,28.0731,28.0185,28.0731,280000.0
2012-06-29 15:10:00,30.85,30.86,30.84,30.85,322800.0,28.0731,28.0822,28.064,28.0731,322800.0
2012-06-29 15:20:00,30.85,30.86,30.84,30.85,301200.0,28.0731,28.0822,28.064,28.0731,301200.0
2012-06-29 15:30:00,30.85,30.86,30.84,30.86,389600.0,28.0731,28.0822,28.064,28.0822,389600.0
2012-06-29 15:40:00,30.86,30.93,30.84,30.92,680400.0,28.0822,28.1459,28.064,28.1368,680400.0
2012-06-29 15:50:00,30.93,31.01,30.88,30.95,2467200.0,28.1459,28.2187,28.1004,28.1641,2467200.0
2012-07-02 09:30:00,31.07,31.2,31.0,31.2,553200.0,28.2733,28.3916,28.2096,28.3916,553200.0
2012-07-02 09:40:00,31.2,31.24,31.19,31.23,703600.0,28.3916,28.428,28.3825,28.4189,703600.0
2012-07-02 09:50:00,31.23,31.24,31.18,31.21,495200.0,28.4189,28.428,28.3734,28.4007,495200.0
2012-07-02 10:00:00,31.2,31.2,31.1,31.14,511200.0,28.3916,28.3916,28.3006,28.337,511200.0
2012-07-02 10:10:00,31.14,31.21,31.13,31.2,521200.0,28.337,28.4007,28.3279,28.3916,521200.0
2012-07-02 10:20:00,31.2,31.23,31.17,31.21,326000.0,28.3916,28.4189,28.3643,28.4007,326000.0
2012-07-02 10:30:00,31.21,31.22,31.17,31.19,236400.0,28.4007,28.4098,28.3643,28.3825,236400.0
2012-07-02 10:40:00,31.19,31.22,31.16,31.21,237600.0,28.3825,28.4098,28.3552,28.4007,237600.0
2012-07-02 10:50:00,31.21,31.25,31.2,31.22,360800.0,28.4007,28.4371,28.3916,28.4098,360800.0
2012-07-02 11:00:00,31.22,31.24,31.21,31.21,245600.0,28.4098,28.428,28.4007,28.4007,245600.0
2012-07-02 11:10:00,31.21,31.21,31.14,31.2,406800.0,28.4007,28.4007,28.337,28.3916,406800.0
2012-07-02 11:20:00,31.19,31.21,31.17,31.17,112000.0,28.3825,28.4007,28.3643,28.3643,112000.0
2012-07-02 11:30:00,31.18,31.23,31.17,31.21,115200.0,28.3734,28.4189,28.3643,28.4007,115200.0
2012-07-02 11:40:00,31.21,31.24,31.21,31.21,140400.0,28.4007,28.428,28.4007,28.4007,140400.0
2012-07-02 11:50:00,31.22,31.31,31.22,31.28,1358800.0,28.4098,28.4917,28.4098,28.4644,1358800.0
2012-07-02 12:00:00,31.28,31.31,31.23,31.31,354000.0,28.4644,28.4917,28.4189,28.4917,354000.0
2012-07-02 12:10:00,31.31,31.35,31.3,31.33,444000.0,28.4917,28.5281,28.4826,28.5099,444000.0
2012-07-02 12:20:00,31.33,31.4,31.27,31.32,482800.0,28.5099,28.5736,28.4553,28.5008,482800.0
2012-07-02 12:30:00,31.31,31.38,31.29,31.37,204000.0,28.4917,28.5554,28.4735,28.5463,204000.0
2012-07-02 12:40:00,31.38,31.41,31.36,31.39,220000.0,28.5554,28.5827,28.5372,28.5645,220000.0
2012-07-02 12:50:00,31.39,31.43,31.33,31.33,280800.0,28.5645,28.6009,28.5099,28.5099,280800.0
2012-07-02 13:00:00,31.34,31.45,31.33,31.45,234000.0,28.519,28.6191,28.5099,28.6191,234000.0
2012-07-02 13:10:00,31.45,31.49,31.43,31.49,188800.0,28.6191,28.6555,28.6009,28.6555,188800.0
2012-07-02 13:20:00,31.48,31.5,31.47,31.5,199600.0,28.6464,28.6646,28.6373,28.6646,199600.0
2012-07-02 13:30:00,31.5,31.51,31.47,31.49,149600.0,28.6646,28.6737,28.6373,28.6555,149600.0
2012-07-02 13:40:00,31.49,31.5,31.44,31.45,148000.0,28.6555,28.6646,28.61,28.6191,148000.0
2012-07-02 13:50:00,31.45,31.5,31.44,31.5,234400.0,28.6191,28.6646,28.61,28.6646,234400.0
2012-07-02 14:00:00,31.5,31.51,31.46,31.5,219200.0,28.6646,28.6737,28.6282,28.6646,219200.0
2012-07-02 14:10:00,31.51,31.56,31.5,31.52,206800.0,28.6737,28.7192,28.6646,28.6828,206800.0
2012-07-02 14:20:00,31.52,31.56,31.49,31.52,218800.0,28.6828,28.7192,28.6555,28.6828,218800.0
2012-07-02 14:30:00,31.52,31.57,31.52,31.57,184000.0,28.6828,28.7283,28.6828,28.7283,184000.0
2012-07-02 14:40:00,31.57,31.64,31.56,31.56,367200.0,28.7283,28.792,28.7192,28.7192,367200.0
2012-07-02 14:50:00,31.57,31.6,31.56,31.59,182800.0,28.7283,28.7556,28.7192,28.7465,182800.0
2012-07-02 15:00:00,31.59,31.65,31.59,31.63,374800.0,28.7465,28.8011,28.7465,28.7829,374800.0
2012-07-02 15:10:00,31.63,31.63,31.58,31.58,354800.0,28.7829,28.7829,28.7374,28.7374,354800.0
2012-07-02 15:20:00,31.58,31.63,31.58,31.61,272800.0,28.7374,28.7829,28.7374,28.7647,272800.0
2012-07-02 15:30:00,31.61,31.65,31.59,31.64,373600.0,28.7647,28.8011,28.7465,28.792,373600.0
2012-07-02 15:40:00,31.64,31.66,31.59,31.59,598800.0,28.792,28.8102,28.7465,28.7465,598800.0
2012-07-02 15:50:00,31.59,31.7,31.59,31.66,1532000.0,28.7465,28.8466,28.7465,28.8102,1532000.0
2012-07-03 09:30:00,31.62,31.69,31.54,31.57,486800.0,28.7738,28.8375,28.701,28.7283,486800.0
2012-07-03 09:40:00,31.57,31.64,31.55,31.63,240800.0,28.7283,28.792,28.7101,28.7829,240800.0
2012-07-03 09:50:00,31.63,31.64,31.56,31.63,250000.0,28.7829,28.792,28.7192,28.7829,250000.0
2012-07-03 10:00:00,31.63,31.7,31.6,31.6,305200.0,28.7829,28.8466,28.7556,28.7556,305200.0
2012-07-03 10:10:00,31.6,31.61,31.51,31.55,344400.0,28.7556,28.7647,28.6737,28.7101,344400.0
2012-07-03 10:20:00,31.56,31.64,31.55,31.63,190000.0,28.7192,28.792,28.7101,28.7829,190000.0
2012-07-03 10:30:00,31.63,31.69,31.61,31.69,140000.0,28.7829,28.8375,28.7647,28.8375,140000.0
2012-07-03 10:40:00,31.69,31.74,31.68,31.74,240800.0,28.8375,28.883,28.8284,28.883,240800.0
2012-07-03 10:50:00,31.74,31.75,31.68,31.68,244400.0,28.883,28.8921,28.8284,28.8284,244400.0
2012-07-03 11:00:00,31.68,31.75,31.67,31.75,125600.0,28.8284,28.8921,28.8193,28.8921,125600.0
2012-07-03 11:10:00,31.75,31.75,31.68,31.7,273600.0,28.8921,28.8921,28.8284,28.8466,273600.0
2012-07-03 11:20:00,31.7,31.71,31.66,31.66,158400.0,28.8466,28.8557,28.8102,28.8102,158400.0
2012-07-03 11:30:00,31.66,31.68,31.64,31.64,238800.0,28.8102,28.8284,28.792,28.792,238800.0
2012-07-03 11:40:00,31.64,31.67,31.61,31.61,257600.0,28.792,28.8193,28.7647,28.7647,257600.0
2012-07-03 11:50:00,31.61,31.62,31.57,31.58,153600.0,28.7647,28.7738,28.7283,28.7374,153600.0
2012-07-03 12:00:00,31.58,31.66,31.58,31.66,175600.0,28.7374,28.8102,28.7374,28.8102,175600.0
2012-07-03 12:10:00,31.65,31.68,31.6,31.61,185200.0,28.8011,28.8284,28.7556,28.7647,185200.0
2012-07-03 12:20:00,31.61,31.63,31.51,31.52,348000.0,28.7647,28.7829,28.6737,28.6828,348000.0
2012-07-03 12:30:00,31.52,31.52,31.42,31.46,452400.0,28.6828,28.6828,28.5918,28.6282,452400.0
2012-07-03 12:40:00,31.46,31.53,31.46,31.49,358400.0,28.6282,28.6919,28.6282,28.6555,358400.0
2012-07-03 12:50:00,31.5,31.58,31.49,31.58,590000.0,28.6646,28.7374,28.6555,28.7374,590000.0
2012-07-05 09:30:00,31.43,31.64,31.42,31.61,430800.0,28.6009,28.792,28.5918,28.7647,430800.0
2012-07-05 09:40:00,31.62,31.74,31.56,31.72,369600.0,28.7738,28.883,28.7192,28.8648,369600.0
2012-07-05 09:50:00,31.71,31.77,31.7,31.72,436800.0,28.8557,28.9103,28.8466,28.8648,436800.0
2012-07-05 10:00:00,31.72,31.75,31.55,31.56,687200.0,28.8648,28.8921,28.7101,28.7192,687200.0
2012-07-05 10:10:00,31.56,31.57,31.46,31.49,450000.0,28.7192,28.7283,28.6282,28.6555,450000.0
2012-07-05 10:20:00,31.5,31.61,31.5,31.58,246000.0,28.6646,28.7647,28.6646,28.7374,246000.0
2012-07-05 10:30:00,31.57,31.7,31.57,31.7,215200.0,28.7283,28.8466,28.7283,28.8466,215200.0
2012-07-05 10:40:00,31.7,31.72,31.68,31.7,210400.0,28.8466,28.8648,28.8284,28.8466,210400.0
2012-07-05 10:50:00,31.71,31.72,31.66,31.67,191200.0,28.8557,28.8648,28.8102,28.8193,191200.0
2012-07-05 11:00:00,31.68,31.76,31.67,31.76,413600.0,28.8284,28.9012,28.8193,28.9012,413600.0
2012-07-05 11:10:00,31.76,31.79,31.75,31.75,287600.0,28.9012,28.9285,28.8921,28.8921,287600.0
2012-07-05 11:20:00,31.76,31.77,31.7,31.75,173200.0,28.9012,28.9103,28.8466,28.8921,173200.0
2012-07-05 11:30:00,31.76,31.76,31.72,31.73,238000.0,28.9012,28.9012,28.8648,28.8739,238000.0
2012-07-05 11:40:00,31.73,31.77,31.72,31.75,228400.0,28.8739,28.9103,28.8648,28.8921,228400.0
2012-07-05 11:50:00,31.75,31.75,31.73,31.75,190800.0,28.8921,28.8921,28.8739,28.8921,190800.0
2012-07-05 12:00:00,31.75,31.76,31.68,31.72,429600.0,28.8921,28.9012,28.8284,28.8648,429600.0
2012-07-05 12:10:00,31.73,31.75,31.68,31.68,228400.0,28.8739,28.8921,28.8284,28.8284,228400.0
2012-07-05 12:20:00,31.68,31.69,31.64,31.64,151600.0,28.8284,28.8375,28.792,28.792,151600.0
2012-07-05 12:30:00,31.64,31.65,31.63,31.64,102800.0,28.792,28.8011,28.7829,28.792,102800.0
2012-07-05 12:40:00,31.64,31.64,31.61,31.61,166000.0,28.792,28.792,28.7647,28.7647,166000.0
2012-07-05 12:50:00,31.61,31.64,31.61,31.64,80000.0,28.7647,28.792,28.7647,28.792,80000.0
2012-07-05 13:00:00,31.64,31.66,31.62,31.66,148400.0,28.792,28.8102,28.7738,28.8102,148400.0
2012-07-05 13:10:00,31.66,31.66,31.61,31.64,142400.0,28.8102,28.8102,28.7647,28.792,142400.0
2012-07-05 13:20:00,31.64,31.67,31.62,31.66,114800.0,28.792,28.8193,28.7738,28.8102,114800.0
2012-07-05 13:30:00,31.66,31.69,31.66,31.68,114000.0,28.8102,28.8375,28.8102,28.8284,114000.0
2012-07-05 13:40:00,31.69,31.79,31.68,31.78,235600.0,28.8375,28.9285,28.8284,28.9194,235600.0
2012-07-05 13:50:00,31.78,31.79,31.77,31.77,134000.0,28.9194,28.9285,28.9103,28.9103,134000.0
2012-07-05 14:00:00,31.77,31.78,31.75,31.75,153200.0,28.9103,28.9194,28.8921,28.8921,153200.0
2012-07-05 14:10:00,31.75,31.78,31.75,31.77,119200.0,28.8921,28.9194,28.8921,28.9103,119200.0
2012-07-05 14:20:00,31.78,31.81,31.78,31.81,146000.0,28.9194,28.9467,28.9194,28.9467,146000.0
2012-07-05 14:30:00,31.81,31.86,31.81,31.85,304400.0,28.9467,28.9922,28.9467,28.9831,304400.0
2012-07-05 14:40:00,31.85,31.87,31.85,31.85,179200.0,28.9831,29.0013,28.9831,28.9831,179200.0
2012-07-05 14:50:00,31.85,31.85,31.79,31.79,179600.0,28.9831,28.9831,28.9285,28.9285,179600.0
2012-07-05 15:00:00,31.79,31.82,31.78,31.81,166000.0,28.9285,28.9558,28.9194,28.9467,166000.0
2012-07-05 15:10:00,31.81,31.83,31.78,31.79,318800.0,28.9467,28.9649,28.9194,28.9285,318800.0
2012-07-05 15:20:00,31.79,31.79,31.75,31.77,292800.0,28.9285,28.9285,28.8921,28.9103,292800.0
2012-07-05 15:30:00,31.77,31.77,31.74,31.76,323600.0,28.9103,28.9103,28.883,28.9012,323600.0
2012-07-05 15:40:00,31.76,31.78,31.71,31.74,368800.0,28.9012,28.9194,28.8557,28.883,368800.0
2012-07-05 15:50:00,31.73,31.75,31.7,31.74,824800.0,28.8739,28.8921,28.8466,28.883,824800.0
2012-07-06 09:30:00,31.52,31.68,31.51,31.57,422400.0,28.6828,28.8284,28.6737,28.7283,422400.0
2012-07-06 09:40:00,31.57,31.57,31.43,31.45,417600.0,28.7283,28.7283,28.6009,28.6191,417600.0
2012-07-06 09:50:00,31.45,31.56,31.42,31.54,351600.0,28.6191,28.7192,28.5918,28.701,351600.0
2012-07-06 10:00:00,31.54,31.55,31.45,31.47,233600.0,28.701,28.7101,28.6191,28.6373,233600.0
2012-07-06 10:10:00,31.47,31.55,31.44,31.49,257600.0,28.6373,28.7101,28.61,28.6555,257600.0
2012-07-06 10:20:00,31.49,31.51,31.43,31.45,209600.0,28.6555,28.6737,28.6009,28.6191,209600.0
2012-07-06 10:30:00,31.46,31.47,31.43,31.45,187200.0,28.6282,28.6373,28.6009,28.6191,187200.0
2012-07-06 10:40:00,31.45,31.47,31.39,31.4,230000.0,28.6191,28.6373,28.5645,28.5736,230000.0
2012-07-06 10:50:00,31.39,31.52,31.39,31.51,239200.0,28.5645,28.6828,28.5645,28.6737,239200.0
2012-07-06 11:00:00,31.51,31.51,31.45,31.48,163200.0,28.6737,28.6737,28.6191,28.6464,163200.0
2012-07-06 11:10:00,31.48,31.55,31.48,31.54,156800.0,28.6464,28.7101,28.6464,28.701,156800.0
2012-07-06 11:20:00,31.55,31.58,31.52,31.53,180400.0,28.7101,28.7374,28.6828,28.6919,180400.0
2012-07-06 11:30:00,31.53,31.55,31.49,31.51,184400.0,28.6919,28.7101,28.6555,28.6737,184400.0
2012-07-06 11:40:00,31.51,31.53,31.47,31.48,247600.0,28.6737,28.6919,28.6373,28.6464,247600.0
2012-07-06 11:50:00,31.48,31.48,31.4,31.46,240800.0,28.6464,28.6464,28.5736,28.6282,240800.0
2012-07-06 12:00:00,31.46,31.46,31.39,31.41,162400.0,28.6282,28.6282,28.5645,28.5827,162400.0
2012-07-06 12:10:00,31.41,31.41,31.35,31.36,214000.0,28.5827,28.5827,28.5281,28.5372,214000.0
2012-07-06 12:20:00,31.36,31.37,31.31,31.35,232800.0,28.5372,28.5463,28.4917,28.5281,232800.0
2012-07-06 12:30:00,31.34,31.38,31.34,31.34,140000.0,28.519,28.5554,28.519,28.519,140000.0
2012-07-06 12:40:00,31.34,31.4,31.34,31.4,149200.0,28.519,28.5736,28.519,28.5736,149200.0
2012-07-06 12:50:00,31.4,31.42,31.4,31.41,80000.0,28.5736,28.5918,28.5736,28.5827,80000.0
2012-07-06 13:00:00,31.41,31.43,31.36,31.36,126000.0,28.5827,28.6009,28.5372,28.5372,126000.0
2012-07-06 13:10:00,31.36,31.36,31.32,31.34,229200.0,28.5372,28.5372,28.5008,28.519,229200.0
2012-07-06 13:20:00,31.33,31.33,31.29,31.3,174800.0,28.5099,28.5099,28.4735,28.4826,174800.0
2012-07-06 13:30:00,31.3,31.36,31.27,31.34,264000.0,28.4826,28.5372,28.4553,28.519,264000.0
2012-07-06 13:40:00,31.34,31.35,31.3,31.3,134400.0,28.519,28.5281,28.4826,28.4826,134400.0
2012-07-06 13:50:00,31.3,31.31,31.25,31.25,116800.0,28.4826,28.4917,28.4371,28.4371,116800.0
2012-07-06 14:00:00,31.27,31.28,31.24,31.24,136000.0,28.4553,28.4644,28.428,28.428,136000.0
2012-07-06 14:10:00,31.24,31.25,31.2,31.2,139200.0,28.428,28.4371,28.3916,28.3916,139200.0
2012-07-06 14:20:00,31.2,31.25,31.2,31.22,152400.0,28.3916,28.4371,28.3916,28.4098,152400.0
2012-07-06 14:30:00,31.22,31.24,31.21,31.23,105600.0,28.4098,28.428,28.4007,28.4189,105600.0
2012-07-06 14:40:00,31.23,31.24,31.2,31.21,161200.0,28.4189,28.428,28.3916,28.4007,161200.0
2012-07-06 14:50:00,31.21,31.25,31.21,31.25,167200.0,28.4007,28.4371,28.4007,28.4371,167200.0
2012-07-06 15:00:00,31.25,31.3,31.25,31.29,216800.0,28.4371,28.4826,28.4371,28.4735,216800.0
2012-07-06 15:10:00,31.3,31.3,31.27,31.29,188000.0,28.4826,28.4826,28.4553,28.4735,188000.0
2012-07-06 15:20:00,31.29,31.29,31.25,31.29,431200.0,28.4735,28.4735,28.4371,28.4735,431200.0
2012-07-06 15:30:00,31.29,31.39,31.27,31.35,437600.0,28.4735,28.5645,28.4553,28.5281,437600.0
2012-07-06 15:40:00,31.35,31.4,31.34,31.37,370800.0,28.5281,28.5736,28.519,28.5463,370800.0
2012-07-06 15:50:00,31.37,31.39,31.32,31.33,581600.0,28.5463,28.5645,28.5008,28.5099,581600.0
2012-07-09 09:30:00,30.79,30.88,30.52,30.53,1217600.0,28.0185,28.1004,27.7728,27.7819,1217600.0
2012-07-09 09:40:00,30.52,30.52,30.26,30.48,1638800.0,27.7728,27.7728,27.5362,27.7364,1638800.0
2012-07-09 09:50:00,30.49,30.55,30.39,30.4,791200.0,27.7455,27.8001,27.6545,27.6636,791200.0
2012-07-09 10:00:00,30.4,30.4,30.29,30.36,768000.0,27.6636,27.6636,27.5635,27.6272,768000.0
2012-07-09 10:10:00,30.36,30.44,30.32,30.42,684000.0,27.6272,27.7,27.5908,27.6818,684000.0
2012-07-09 10:20:00,30.43,30.63,30.42,30.55,614000.0,27.6909,27.8729,27.6818,27.8001,614000.0
2012-07-09 10:30:00,30.54,30.55,30.45,30.52,498400.0,27.791,27.8001,27.7091,27.7728,498400.0
2012-07-09 10:40:00,30.52,30.55,30.49,30.53,410400.0,27.7728,27.8001,27.7455,27.7819,410400.0
2012-07-09 10:50:00,30.53,30.66,30.53,30.66,616000.0,27.7819,27.9002,27.7819,27.9002,616000.0
2012-07-09 11:00:00,30.65,30.75,30.64,30.7,583200.0,27.8911,27.9821,27.882,27.9366,583200.0
2012-07-09 11:10:00,30.7,30.72,30.58,30.58,412000.0,27.9366,27.9548,27.8274,27.8274,412000.0
2012-07-09 11:20:00,30.58,30.62,30.53,30.56,376800.0,27.8274,27.8638,27.7819,27.8092,376800.0
2012-07-09 11:30:00,30.56,30.61,30.53,30.57,289200.0,27.8092,27.8547,27.7819,27.8183,289200.0
2012-07-09 11:40:00,30.57,30.63,30.55,30.61,233200.0,27.8183,27.8729,27.8001,27.8547,233200.0
2012-07-09 11:50:00,30.62,30.71,30.61,30.62,304000.0,27.8638,27.9457,27.8547,27.8638,304000.0
2012-07-09 12:00:00,30.62,30.7,30.61,30.69,173600.0,27.8638,27.9366,27.8547,27.9275,173600.0
2012-07-09 12:10:00,30.68,30.75,30.68,30.74,174800.0,27.9184,27.9821,27.9184,27.973,174800.0
2012-07-09 12:20:00,30.74,30.77,30.73,30.74,221600.0,27.973,28.0003,27.9639,27.973,221600.0
2012-07-09 12:30:00,30.74,30.79,30.73,30.77,257600.0,27.973,28.0185,27.9639,28.0003,257600.0
2012-07-09 12:40:00,30.78,30.87,30.77,30.85,215600.0,28.0094,28.0913,28.0003,28.0731,215600.0
2012-07-09 12:50:00,30.85,30.93,30.85,30.89,192400.0,28.0731,28.1459,28.0731,28.1095,192400.0
2012-07-09 13:00:00,30.89,30.98,30.86,30.87,438400.0,28.1095,28.1914,28.0822,28.0913,438400.0
2012-07-09 13:10:00,30.86,30.91,30.85,30.91,204000.0,28.0822,28.1277,28.0731,28.1277,204000.0
2012-07-09 13:20:00,30.91,30.94,30.9,30.94,261600.0,28.1277,28.155,28.1186,28.155,261600.0
2012-07-09 13:30:00,30.93,31.0,30.92,31.0,223200.0,28.1459,28.2096,28.1368,28.2096,223200.0
2012-07-09 13:40:00,31.0,31.01,30.96,30.98,381200.0,28.2096,28.2187,28.1732,28.1914,381200.0
2012-07-09 13:50:00,30.97,31.0,30.96,31.0,180800.0,28.1823,28.2096,28.1732,28.2096,180800.0
2012-07-09 14:00:00,30.99,30.99,30.93,30.93,223200.0,28.2005,28.2005,28.1459,28.1459,223200.0
2012-07-09 14:10:00,30.93,30.96,30.86,30.86,246800.0,28.1459,28.1732,28.0822,28.0822,246800.0
2012-07-09 14:20:00,30.86,30.86,30.81,30.81,277200.0,28.0822,28.0822,28.0367,28.0367,277200.0
2012-07-09 14:30:00,30.81,30.83,30.79,30.8,180800.0,28.0367,28.0549,28.0185,28.0276,180800.0
2012-07-09 14:40:00,30.8,30.81,30.74,30.75,194800.0,28.0276,28.0367,27.973,27.9821,194800.0
2012-07-09 14:50:00,30.75,30.8,30.75,30.78,177200.0,27.9821,28.0276,27.9821,28.0094,177200.0
2012-07-09 15:00:00,30.78,30.89,30.75,30.87,336000.0,28.0094,28.1095,27.9821,28.0913,336000.0
2012-07-09 15:10:00,30.87,30.88,30.81,30.83,198400.0,28.0913,28.1004,28.0367,28.0549,198400.0
2012-07-09 15:20:00,30.83,30.88,30.8,30.86,300000.0,28.0549,28.1004,28.0276,28.0822,300000.0
2012-07-09 15:30:00,30.86,30.91,30.84,30.89,395200.0,28.0822,28.1277,28.064,28.1095,395200.0
2012-07-09 15:40:00,30.89,30.97,30.88,30.97,496400.0,28.1095,28.1823,28.1004,28.1823,496400.0
2012-07-09 15:50:00,30.96,30.99,30.91,30.92,1002800.0,28.1732,28.2005,28.1277,28.1368,1002800.0
2012-07-10 09:30:00,30.97,31.19,30.93,31.09,640400.0,28.1823,28.3825,28.1459,28.2915,640400.0
2012-07-10 09:40:00,31.1,31.1,30.99,31.05,501200.0,28.3006,28.3006,28.2005,28.2551,501200.0
2012-07-10 09:50:00,31.04,31.07,31.01,31.04,378400.0,28.246,28.2733,28.2187,28.246,378400.0
2012-07-10 10:00:00,31.03,31.05,30.84,30.84,827600.0,28.2369,28.2551,28.064,28.064,827600.0
2012-07-10 10:10:00,30.84,30.95,30.79,30.8,427200.0,28.064,28.1641,28.0185,28.0276,427200.0
2012-07-10 10:20:00,30.8,30.93,30.79,30.91,215600.0,28.0276,28.1459,28.0185,28.1277,215600.0
2012-07-10 10:30:00,30.9,30.91,30.85,30.85,231600.0,28.1186,28.1277,28.0731,28.0731,231600.0
2012-07-10 10:40:00,30.85,30.9,30.8,30.82,275600.0,28.0731,28.1186,28.0276,28.0458,275600.0
2012-07-10 10:50:00,30.82,30.84,30.79,30.83,292800.0,28.0458,28.064,28.0185,28.0549,292800.0
2012-07-10 11:00:00,30.83,30.84,30.65,30.66,404400.0,28.0549,28.064,27.8911,27.9002,404400.0
2012-07-10 11:10:00,30.65,30.72,30.64,30.67,239200.0,27.8911,27.9548,27.882,27.9093,239200.0
2012-07-10 11:20:00,30.67,30.72,30.65,30.71,298000.0,27.9093,27.9548,27.8911,27.9457,298000.0
2012-07-10 11:30:00,30.71,30.77,30.69,30.77,280400.0,27.9457,28.0003,27.9275,28.0003,280400.0
2012-07-10 11:40:00,30.77,30.8,30.75,30.76,225600.0,28.0003,28.0276,27.9821,27.9912,225600.0
2012-07-10 11:50:00,30.75,30.75,30.69,30.69,265600.0,27.9821,27.9821,27.9275,27.9275,265600.0
2012-07-10 12:00:00,30.7,30.73,30.67,30.67,202000.0,27.9366,27.9639,27.9093,27.9093,202000.0
2012-07-10 12:10:00,30.66,30.68,30.62,30.65,229600.0,27.9002,27.9184,27.8638,27.8911,229600.0
2012-07-10 12:20:00,30.65,30.69,30.64,30.68,236800.0,27.8911,27.9275,27.882,27.9184,236800.0
2012-07-10 12:30:00,30.68,30.77,30.68,30.77,186000.0,27.9184,28.0003,27.9184,28.0003,186000.0
2012-07-10 12:40:00,30.77,30.81,30.76,30.76,186800.0,28.0003,28.0367,27.9912,27.9912,186800.0
2012-07-10 12:50:00,30.77,30.8,30.72,30.73,162000.0,28.0003,28.0276,27.9548,27.9639,162000.0
2012-07-10 13:00:00,30.73,30.79,30.72,30.76,179600.0,27.9639,28.0185,27.9548,27.9912,179600.0
2012-07-10 13:10:00,30.76,30.84,30.74,30.82,219200.0,27.9912,28.064,27.973,28.0458,219200.0
2012-07-10 13:20:00,30.83,30.83,30.74,30.75,210800.0,28.0549,28.0549,27.973,27.9821,210800.0
2012-07-10 13:30:00,30.75,30.76,30.67,30.69,256000.0,27.9821,27.9912,27.9093,27.9275,256000.0
2012-07-10 13:40:00,30.68,30.7,30.64,30.66,188800.0,27.9184,27.9366,27.882,27.9002,188800.0
2012-07-10 13:50:00,30.66,30.73,30.63,30.64,282800.0,27.9002,27.9639,27.8729,27.882,282800.0
2012-07-10 14:00:00,30.63,30.65,30.6,30.61,408800.0,27.8729,27.8911,27.8456,27.8547,408800.0
2012-07-10 14:10:00,30.61,30.63,30.48,30.49,373600.0,27.8547,27.8729,27.7364,27.7455,373600.0
2012-07-10 14:20:00,30.5,30.52,30.45,30.5,442000.0,27.7546,27.7728,27.7091,27.7546,442000.0
2012-07-10 14:30:00,30.5,30.52,30.46,30.51,554000.0,27.7546,27.7728,27.7182,27.7637,554000.0
2012-07-10 14:40:00,30.51,30.55,30.48,30.5,386400.0,27.7637,27.8001,27.7364,27.7546,386400.0
2012-07-10 14:50:00,30.51,30.55,30.47,30.52,347200.0,27.7637,27.8001,27.7273,27.7728,347200.0
2012-07-10 15:00:00,30.52,30.58,30.49,30.49,329600.0,27.7728,27.8274,27.7455,27.7455,329600.0
2012-07-10 15:10:00,30.49,30.56,30.49,30.54,256000.0,27.7455,27.8092,27.7455,27.791,256000.0
2012-07-10 15:20:00,30.54,30.57,30.49,30.52,553200.0,27.791,27.8183,27.7455,27.7728,553200.0
2012-07-10 15:30:00,30.53,30.55,30.5,30.53,350800.0,27.7819,27.8001,27.7546,27.7819,350800.0
2012-07-10 15:40:00,30.52,30.57,30.49,30.54,618800.0,27.7728,27.8183,27.7455,27.791,618800.0
2012-07-10 15:50:00,30.54,30.62,30.53,30.56,934400.0,27.791,27.8638,27.7819,27.8092,934400.0
2012-07-11 09:30:00,30.48,30.56,30.08,30.18,769600.0,27.7364,27.8092,27.3724,27.4634,769600.0
2012-07-11 09:40:00,30.19,30.37,30.13,30.36,414000.0,27.4725,27.6363,27.4179,27.6272,414000.0
2012-07-11 09:50:00,30.36,30.42,30.25,30.27,560800.0,27.6272,27.6818,27.5271,27.5453,560800.0
2012-07-11 10:00:00,30.28,30.36,30.23,30.26,322000.0,27.5544,27.6272,27.5089,27.5362,322000.0
2012-07-11 10:10:00,30.25,30.33,30.23,30.24,200000.0,27.5271,27.5999,27.5089,27.518,200000.0
2012-07-11 10:20:00,30.24,30.28,30.23,30.24,230000.0,27.518,27.5544,27.5089,27.518,230000.0
2012-07-11 10:30:00,30.24,30.25,30.19,30.21,227200.0,27.518,27.5271,27.4725,27.4907,227200.0
2012-07-11 10:40:00,30.21,30.24,30.19,30.21,185600.0,27.4907,27.518,27.4725,27.4907,185600.0
2012-07-11 10:50:00,30.21,30.22,30.18,30.21,164400.0,27.4907,27.4998,27.4634,27.4907,164400.0
2012-07-11 11:00:00,30.2,30.25,30.18,30.2,282800.0,27.4816,27.5271,27.4634,27.4816,282800.0
2012-07-11 11:10:00,30.21,30.21,30.14,30.16,212000.0,27.4907,27.4907,27.427,27.4452,212000.0
2012-07-11 11:20:00,30.16,30.21,30.15,30.21,155200.0,27.4452,27.4907,27.4361,27.4907,155200.0
2012-07-11 11:30:00,30.21,30.31,30.17,30.26,155200.0,27.4907,27.5817,27.4543,27.5362,155200.0
2012-07-11 11:40:00,30.26,30.28,30.23,30.27,126800.0,27.5362,27.5544,27.5089,27.5453,126800.0
2012-07-11 11:50:00,30.27,30.3,30.23,30.25,111600.0,27.5453,27.5726,27.5089,27.5271,111600.0
2012-07-11 12:00:00,30.26,30.31,30.23,30.24,112400.0,27.5362,27.5817,27.5089,27.518,112400.0
2012-07-11 12:10:00,30.24,30.26,30.23,30.23,96400.0,27.518,27.5362,27.5089,27.5089,96400.0
2012-07-11 12:20:00,30.24,30.25,30.16,30.17,199200.0,27.518,27.5271,27.4452,27.4543,199200.0
2012-07-11 12:30:00,30.17,30.23,30.17,30.23,88000.0,27.4543,27.5089,27.4543,27.5089,88000.0
2012-07-11 12:40:00,30.23,30.27,30.21,30.27,94800.0,27.5089,27.5453,27.4907,27.5453,94800.0
2012-07-11 12:50:00,30.27,30.27,30.19,30.22,150400.0,27.5453,27.5453,27.4725,27.4998,150400.0
2012-07-11 13:00:00,30.22,30.23,30.18,30.21,142800.0,27.4998,27.5089,27.4634,27.4907,142800.0
2012-07-11 13:10:00,30.22,30.23,30.14,30.15,162800.0,27.4998,27.5089,27.427,27.4361,162800.0
2012-07-11 13:20:00,30.14,30.21,30.14,30.14,198400.0,27.427,27.4907,27.427,27.427,198400.0
2012-07-11 13:30:00,30.14,30.14,30.09,30.11,210800.0,27.427,27.427,27.3815,27.3997,210800.0
2012-07-11 13:40:00,30.1,30.15,30.09,30.12,136800.0,27.3906,27.4361,27.3815,27.4088,136800.0
2012-07-11 13:50:00,30.12,30.17,30.11,30.13,226000.0,27.4088,27.4543,27.3997,27.4179,226000.0
2012-07-11 14:00:00,30.14,30.17,29.96,30.02,520000.0,27.427,27.4543,27.2632,27.3178,520000.0
2012-07-11 14:10:00,30.02,30.06,29.98,30.03,327600.0,27.3178,27.3542,27.2814,27.3269,327600.0
2012-07-11 14:20:00,30.03,30.09,29.94,29.97,280800.0,27.3269,27.3815,27.245,27.2723,280800.0
2012-07-11 14:30:00,29.97,29.97,29.9,29.95,318400.0,27.2723,27.2723,27.2086,27.2541,318400.0
2012-07-11 14:40:00,29.94,30.02,29.92,29.94,258800.0,27.245,27.3178,27.2268,27.245,258800.0
2012-07-11 14:50:00,29.95,29.96,29.91,29.93,262400.0,27.2541,27.2632,27.2177,27.2359,262400.0
2012-07-11 15:00:00,29.93,30.06,29.93,30.04,422400.0,27.2359,27.3542,27.2359,27.336,422400.0
2012-07-11 15:10:00,30.04,30.06,29.99,30.05,272400.0,27.336,27.3542,27.2905,27.3451,272400.0
2012-07-11 15:20:00,30.05,30.06,30.0,30.04,308800.0,27.3451,27.3542,27.2996,27.336,308800.0
2012-07-11 15:30:00,30.05,30.1,30.01,30.09,375600.0,27.3451,27.3906,27.3087,27.3815,375600.0
2012-07-11 15:40:00,30.09,30.25,30.09,30.24,561200.0,27.3815,27.5271,27.3815,27.518,561200.0
2012-07-11 15:50:00,30.23,30.26,30.18,30.18,877600.0,27.5089,27.5362,27.4634,27.4634,877600.0
2012-07-12 09:30:00,29.78,30.07,29.78,30.01,386400.0,27.0994,27.3633,27.0994,27.3087,386400.0
2012-07-12 09:40:00,30.01,30.02,29.95,29.97,326000.0,27.3087,27.3178,27.2541,27.2723,326000.0
2012-07-12 09:50:00,29.97,30.05,29.95,30.05,223600.0,27.2723,27.3451,27.2541,27.3451,223600.0
2012-07-12 10:00:00,30.05,30.15,30.0,30.06,250000.0,27.3451,27.4361,27.2996,27.3542,250000.0
2012-07-12 10:10:00,30.06,30.1,30.02,30.09,181200.0,27.3542,27.3906,27.3178,27.3815,181200.0
2012-07-12 10:20:00,30.09,30.13,30.06,30.13,261600.0,27.3815,27.4179,27.3542,27.4179,261600.0
2012-07-12 10:30:00,30.12,30.19,30.09,30.18,191600.0,27.4088,27.4725,27.3815,27.4634,191600.0
2012-07-12 10:40:00,30.19,30.23,30.13,30.22,257600.0,27.4725,27.5089,27.4179,27.4998,257600.0
2012-07-12 10:50:00,30.22,30.43,30.2,30.41,435600.0,27.4998,27.6909,27.4816,27.6727,435600.0
2012-07-12 11:00:00,30.41,30.47,30.38,30.43,345200.0,27.6727,27.7273,27.6454,27.6909,345200.0
2012-07-12 11:10:00,30.43,30.47,30.41,30.46,229200.0,27.6909,27.7273,27.6727,27.7182,229200.0
2012-07-12 11:20:00,30.47,30.5,30.46,30.48,312000.0,27.7273,27.7546,27.7182,27.7364,312000.0
2012-07-12 11:30:00,30.48,30.48,30.4,30.44,271600.0,27.7364,27.7364,27.6636,27.7,271600.0
2012-07-12 11:40:00,30.45,30.46,30.42,30.43,282800.0,27.7091,27.7182,27.6818,27.6909,282800.0
2012-07-12 11:50:00,30.43,30.44,30.41,30.43,187200.0,27.6909,27.7,27.6727,27.6909,187200.0
2012-07-12 12:00:00,30.43,30.47,30.43,30.47,177600.0,27.6909,27.7273,27.6909,27.7273,177600.0
2012-07-12 12:10:00,30.47,30.54,30.46,30.53,158400.0,27.7273,27.791,27.7182,27.7819,158400.0
2012-07-12 12:20:00,30.54,30.56,30.54,30.56,126000.0,27.791,27.8092,27.791,27.8092,126000.0
2012-07-12 12:30:00,30.56,30.58,30.52,30.56,229200.0,27.8092,27.8274,27.7728,27.8092,229200.0
2012-07-12 12:40:00,30.54,30.66,30.54,30.65,157200.0,27.791,27.9002,27.791,27.8911,157200.0
2012-07-12 12:50:00,30.66,30.73,30.63,30.71,306000.0,27.9002,27.9639,27.8729,27.9457,306000.0
2012-07-12 13:00:00,30.73,30.76,30.68,30.72,282000.0,27.9639,27.9912,27.9184,27.9548,282000.0
2012-07-12 13:10:00,30.72,30.78,30.7,30.73,155600.0,27.9548,28.0094,27.9366,27.9639,155600.0
2012-07-12 13:20:00,30.73,30.82,30.7,30.71,342000.0,27.9639,28.0458,27.9366,27.9457,342000.0
2012-07-12 13:30:00,30.72,30.75,30.7,30.74,254000.0,27.9548,27.9821,27.9366,27.973,254000.0
2012-07-12 13:40:00,30.72,30.78,30.72,30.74,264800.0,27.9548,28.0094,27.9548,27.973,264800.0
2012-07-12 13:50:00,30.75,30.78,30.69,30.69,247600.0,27.9821,28.0094,27.9275,27.9275,247600.0
2012-07-12 14:00:00,30.68,30.73,30.65,30.71,349600.0,27.9184,27.9639,27.8911,27.9457,349600.0
2012-07-12 14:10:00,30.71,30.73,30.6,30.62,261200.0,27.9457,27.9639,27.8456,27.8638,261200.0
2012-07-12 14:20:00,30.61,30.65,30.58,30.6,151200.0,27.8547,27.8911,27.8274,27.8456,151200.0
2012-07-12 14:30:00,30.59,30.65,30.59,30.64,120000.0,27.8365,27.8911,27.8365,27.882,120000.0
2012-07-12 14:40:00,30.65,30.69,30.63,30.65,136000.0,27.8911,27.9275,27.8729,27.8911,136000.0
2012-07-12 14:50:00,30.65,30.73,30.64,30.71,176000.0,27.8911,27.9639,27.882,27.9457,176000.0
2012-07-12 15:00:00,30.71,30.75,30.66,30.73,182000.0,27.9457,27.9821,27.9002,27.9639,182000.0
2012-07-12 15:10:00,30.74,30.79,30.7,30.73,391600.0,27.973,28.0185,27.9366,27.9639,391600.0
2012-07-12 15:20:00,30.74,30.86,30.73,30.8,419600.0,27.973,28.0822,27.9639,28.0276,419600.0
2012-07-12 15:30:00,30.81,30.86,30.71,30.72,542000.0,28.0367,28.0822,27.9457,27.9548,542000.0
2012-07-12 15:40:00,30.72,30.75,30.66,30.66,720000.0,27.9548,27.9821,27.9002,27.9002,720000.0
2012-07-12 15:50:00,30.66,30.7,30.6,30.65,1592000.0,27.9002,27.9366,27.8456,27.8911,1592000.0
2012-07-13 09:30:00,30.63,30.87,30.54,30.87,425200.0,27.8729,28.0913,27.791,28.0913,425200.0
2012-07-13 09:40:00,30.86,31.03,30.83,31.02,448400.0,28.0822,28.2369,28.0549,28.2278,448400.0
2012-07-13 09:50:00,31.02,31.05,30.95,31.02,244800.0,28.2278,28.2551,28.1641,28.2278,244800.0
2012-07-13 10:00:00,31.02,31.16,30.97,31.12,464800.0,28.2278,28.3552,28.1823,28.3188,464800.0
2012-07-13 10:10:00,31.12,31.14,30.99,30.99,310400.0,28.3188,28.337,28.2005,28.2005,310400.0
2012-07-13 10:20:00,31.0,31.0,30.95,30.98,195200.0,28.2096,28.2096,28.1641,28.1914,195200.0
2012-07-13 10:30:00,30.98,31.04,30.95,31.0,186800.0,28.1914,28.246,28.1641,28.2096,186800.0
2012-07-13 10:40:00,31.0,31.04,30.99,30.99,117200.0,28.2096,28.246,28.2005,28.2005,117200.0
2012-07-13 10:50:00,30.99,31.03,30.96,31.0,163600.0,28.2005,28.2369,28.1732,28.2096,163600.0
2012-07-13 11:00:00,31.0,31.03,30.99,31.0,170000.0,28.2096,28.2369,28.2005,28.2096,170000.0
2012-07-13 11:10:00,31.0,31.01,30.97,30.99,76800.0,28.2096,28.2187,28.1823,28.2005,76800.0
2012-07-13 11:20:00,30.99,31.01,30.96,30.98,89600.0,28.2005,28.2187,28.1732,28.1914,89600.0
2012-07-13 11:30:00,30.97,31.02,30.97,31.0,198000.0,28.1823,28.2278,28.1823,28.2096,198000.0
2012-07-13 11:40:00,31.0,31.1,31.0,31.05,197600.0,28.2096,28.3006,28.2096,28.2551,197600.0
2012-07-13 11:50:00,31.05,31.13,31.04,31.1,174800.0,28.2551,28.3279,28.246,28.3006,174800.0
2012-07-13 12:00:00,31.09,31.09,31.04,31.05,145600.0,28.2915,28.2915,28.246,28.2551,145600.0
2012-07-13 12:10:00,31.04,31.04,30.98,30.98,138000.0,28.246,28.246,28.1914,28.1914,138000.0
2012-07-13 12:20:00,30.98,31.0,30.95,31.0,102800.0,28.1914,28.2096,28.1641,28.2096,102800.0
2012-07-13 12:30:00,31.0,31.0,30.95,30.96,61200.0,28.2096,28.2096,28.1641,28.1732,61200.0
2012-07-13 12:40:00,30.96,30.97,30.9,30.9,131600.0,28.1732,28.1823,28.1186,28.1186,131600.0
2012-07-13 12:50:00,30.9,30.97,30.9,30.93,72000.0,28.1186,28.1823,28.1186,28.1459,72000.0
2012-07-13 13:00:00,30.94,30.95,30.9,30.9,100000.0,28.155,28.1641,28.1186,28.1186,100000.0
2012-07-13 13:10:00,30.9,30.93,30.86,30.87,142800.0,28.1186,28.1459,28.0822,28.0913,142800.0
2012-07-13 13:20:00,30.88,30.89,30.85,30.86,186800.0,28.1004,28.1095,28.0731,28.0822,186800.0
2012-07-13 13:30:00,30.86,30.87,30.84,30.85,96400.0,28.0822,28.0913,28.064,28.0731,96400.0
2012-07-13 13:40:00,30.85,30.89,30.84,30.84,205200.0,28.0731,28.1095,28.064,28.064,205200.0
2012-07-13 13:50:00,30.84,30.9,30.83,30.9,235600.0,28.064,28.1186,28.0549,28.1186,235600.0
2012-07-13 14:00:00,30.9,30.92,30.89,30.92,188400.0,28.1186,28.1368,28.1095,28.1368,188400.0
2012-07-13 14:10:00,30.92,30.98,30.9,30.92,380800.0,28.1368,28.1914,28.1186,28.1368,380800.0
2012-07-13 14:20:00,30.92,30.98,30.9,30.97,243200.0,28.1368,28.1914,28.1186,28.1823,243200.0
2012-07-13 14:30:00,30.96,30.98,30.89,30.89,158000.0,28.1732,28.1914,28.1095,28.1095,158000.0
2012-07-13 14:40:00,30.89,30.94,30.89,30.93,172000.0,28.1095,28.155,28.1095,28.1459,172000.0
2012-07-13 14:50:00,30.94,30.96,30.92,30.93,148400.0,28.155,28.1732,28.1368,28.1459,148400.0
2012-07-13 15:00:00,30.93,31.02,30.93,31.02,297200.0,28.1459,28.2278,28.1459,28.2278,297200.0
2012-07-13 15:10:00,31.01,31.04,30.98,30.99,219600.0,28.2187,28.246,28.1914,28.2005,219600.0
2012-07-13 15:20:00,30.99,31.01,30.94,30.95,163200.0,28.2005,28.2187,28.155,28.1641,163200.0
2012-07-13 15:30:00,30.94,30.97,30.93,30.95,266000.0,28.155,28.1823,28.1459,28.1641,266000.0
2012-07-13 15:40:00,30.95,31.0,30.94,30.99,458800.0,28.1641,28.2096,28.155,28.2005,458800.0
2012-07-13 15:50:00,30.99,31.03,30.93,31.02,907200.0,28.2005,28.2369,28.1459,28.2278,907200.0
2012-07-16 09:30:00,32.05,32.75,32.02,32.32,5658000.0,29.1651,29.8021,29.1378,29.4108,5658000.0
2012-07-16 09:40:00,32.32,32.35,31.96,32.05,1937600.0,29.4108,29.4381,29.0832,29.1651,1937600.0
2012-07-16 09:50:00,32.06,32.27,31.91,31.98,1599200.0,29.1742,29.3653,29.0377,29.1014,1599200.0
2012-07-16 10:00:00,31.96,32.0,31.87,31.92,1712400.0,29.0832,29.1196,29.0013,29.0468,1712400.0
2012-07-16 10:10:00,31.92,32.13,31.79,32.11,1267600.0,29.0468,29.2379,28.9285,29.2197,1267600.0
2012-07-16 10:20:00,32.12,32.15,32.02,32.08,1031600.0,29.2288,29.2561,29.1378,29.1924,1031600.0
2012-07-16 10:30:00,32.07,32.14,31.98,32.1,1010800.0,29.1833,29.247,29.1014,29.2106,1010800.0
2012-07-16 10:40:00,32.08,32.13,31.95,32.0,796400.0,29.1924,29.2379,29.0741,29.1196,796400.0
2012-07-16 10:50:00,31.99,32.09,31.97,32.06,410000.0,29.1105,29.2015,29.0923,29.1742,410000.0
2012-07-16 11:00:00,32.06,32.08,31.99,32.07,380800.0,29.1742,29.1924,29.1105,29.1833,380800.0
2012-07-16 11:10:00,32.07,32.15,32.07,32.12,572400.0,29.1833,29.2561,29.1833,29.2288,572400.0
2012-07-16 11:20:00,32.12,32.13,31.98,31.98,636000.0,29.2288,29.2379,29.1014,29.1014,636000.0
2012-07-16 11:30:00,31.97,32.02,31.95,31.97,286400.0,29.0923,29.1378,29.0741,29.0923,286400.0
2012-07-16 11:40:00,31.97,32.04,31.88,31.9,458400.0,29.0923,29.156,29.0104,29.0286,458400.0
2012-07-16 11:50:00,31.89,31.92,31.72,31.76,613200.0,29.0195,29.0468,28.8648,28.9012,613200.0
2012-07-16 12:00:00,31.75,31.8,31.73,31.77,329600.0,28.8921,28.9376,28.8739,28.9103,329600.0
2012-07-16 12:10:00,31.77,31.78,31.65,31.73,513600.0,28.9103,28.9194,28.8011,28.8739,513600.0
2012-07-16 12:20:00,31.72,31.73,31.64,31.68,300400.0,28.8648,28.8739,28.792,28.8284,300400.0
2012-07-16 12:30:00,31.68,31.73,31.54,31.58,411600.0,28.8284,28.8739,28.701,28.7374,411600.0
2012-07-16 12:40:00,31.59,31.67,31.59,31.66,204800.0,28.7465,28.8193,28.7465,28.8102,204800.0
2012-07-16 12:50:00,31.66,31.69,31.57,31.58,261600.0,28.8102,28.8375,28.7283,28.7374,261600.0
2012-07-16 13:00:00,31.58,31.59,31.47,31.5,452400.0,28.7374,28.7465,28.6373,28.6646,452400.0
2012-07-16 13:10:00,31.5,31.59,31.48,31.55,280000.0,28.6646,28.7465,28.6464,28.7101,280000.0
2012-07-16 13:20:00,31.55,31.59,31.54,31.59,168800.0,28.7101,28.7465,28.701,28.7465,168800.0
2012-07-16 13:30:00,31.59,31.6,31.56,31.59,250800.0,28.7465,28.7556,28.7192,28.7465,250800.0
2012-07-16 13:40:00,31.59,31.67,31.59,31.65,448000.0,28.7465,28.8193,28.7465,28.8011,448000.0
2012-07-16 13:50:00,31.64,31.66,31.59,31.6,401600.0,28.792,28.8102,28.7465,28.7556,401600.0
2012-07-16 14:00:00,31.61,31.65,31.6,31.64,305600.0,28.7647,28.8011,28.7556,28.792,305600.0
2012-07-16 14:10:00,31.64,31.68,31.63,31.68,705200.0,28.792,28.8284,28.7829,28.8284,705200.0
2012-07-16 14:20:00,31.68,31.74,31.68,31.73,276400.0,28.8284,28.883,28.8284,28.8739,276400.0
2012-07-16 14:30:00,31.73,31.78,31.71,31.77,393200.0,28.8739,28.9194,28.8557,28.9103,393200.0
2012-07-16 14:40:00,31.77,31.82,31.75,31.81,413200.0,28.9103,28.9558,28.8921,28.9467,413200.0
2012-07-16 14:50:00,31.8,31.83,31.75,31.8,376400.0,28.9376,28.9649,28.8921,28.9376,376400.0
2012-07-16 15:00:00,31.8,31.82,31.77,31.79,346000.0,28.9376,28.9558,28.9103,28.9285,346000.0
2012-07-16 15:10:00,31.79,31.84,31.79,31.8,386800.0,28.9285,28.974,28.9285,28.9376,386800.0
2012-07-16 15:20:00,31.81,31.82,31.75,31.76,419600.0,28.9467,28.9558,28.8921,28.9012,419600.0
2012-07-16 15:30:00,31.77,31.78,31.7,31.73,681200.0,28.9103,28.9194,28.8466,28.8739,681200.0
2012-07-16 15:40:00,31.73,31.89,31.72,31.84,1095600.0,28.8739,29.0195,28.8648,28.974,1095600.0
2012-07-16 15:50:00,31.84,31.86,31.75,31.79,1191600.0,28.974,28.9922,28.8921,28.9285,1191600.0
2012-07-17 09:30:00,32.03,32.03,31.76,31.77,463200.0,29.1469,29.1469,28.9012,28.9103,463200.0
2012-07-17 09:40:00,31.76,31.78,31.51,31.6,584000.0,28.9012,28.9194,28.6737,28.7556,584000.0
2012-07-17 09:50:00,31.59,31.82,31.58,31.81,344000.0,28.7465,28.9558,28.7374,28.9467,344000.0
2012-07-17 10:00:00,31.82,31.83,31.66,31.78,416400.0,28.9558,28.9649,28.8102,28.9194,416400.0
2012-07-17 10:10:00,31.77,31.78,31.7,31.77,208400.0,28.9103,28.9194,28.8466,28.9103,208400.0
2012-07-17 10:20:00,31.76,31.8,31.73,31.74,139200.0,28.9012,28.9376,28.8739,28.883,139200.0
2012-07-17 10:30:00,31.73,31.74,31.64,31.65,178800.0,28.8739,28.883,28.792,28.8011,178800.0
2012-07-17 10:40:00,31.65,31.66,31.55,31.6,254800.0,28.8011,28.8102,28.7101,28.7556,254800.0
2012-07-17 10:50:00,31.6,31.66,31.59,31.66,146800.0,28.7556,28.8102,28.7465,28.8102,146800.0
2012-07-17 11:00:00,31.66,31.73,31.64,31.72,121600.0,28.8102,28.8739,28.792,28.8648,121600.0
2012-07-17 11:10:00,31.71,31.72,31.6,31.6,346000.0,28.8557,28.8648,28.7556,28.7556,346000.0
2012-07-17 11:20:00,31.6,31.64,31.58,31.59,184400.0,28.7556,28.792,28.7374,28.7465,184400.0
2012-07-17 11:30:00,31.59,31.67,31.58,31.67,218800.0,28.7465,28.8193,28.7374,28.8193,218800.0
2012-07-17 11:40:00,31.67,31.74,31.66,31.74,162800.0,28.8193,28.883,28.8102,28.883,162800.0
2012-07-17 11:50:00,31.74,31.79,31.72,31.77,165200.0,28.883,28.9285,28.8648,28.9103,165200.0
2012-07-17 12:00:00,31.78,31.83,31.78,31.82,235200.0,28.9194,28.9649,28.9194,28.9558,235200.0
2012-07-17 12:10:00,31.82,31.86,31.8,31.85,142800.0,28.9558,28.9922,28.9376,28.9831,142800.0
2012-07-17 12:20:00,31.85,31.89,31.84,31.86,134400.0,28.9831,29.0195,28.974,28.9922,134400.0
2012-07-17 12:30:00,31.87,31.91,31.86,31.86,121600.0,29.0013,29.0377,28.9922,28.9922,121600.0
2012-07-17 12:40:00,31.86,31.9,31.83,31.88,120000.0,28.9922,29.0286,28.9649,29.0104,120000.0
2012-07-17 12:50:00,31.88,31.9,31.81,31.81,153600.0,29.0104,29.0286,28.9467,28.9467,153600.0
2012-07-17 13:00:00,31.81,31.81,31.75,31.76,332800.0,28.9467,28.9467,28.8921,28.9012,332800.0
2012-07-17 13:10:00,31.76,31.86,31.75,31.86,243200.0,28.9012,28.9922,28.8921,28.9922,243200.0
2012-07-17 13:20:00,31.86,31.96,31.86,31.94,229600.0,28.9922,29.0832,28.9922,29.065,229600.0
2012-07-17 13:30:00,31.94,31.99,31.93,31.96,265600.0,29.065,29.1105,29.0559,29.0832,265600.0
2012-07-17 13:40:00,31.96,31.97,31.89,31.92,290400.0,29.0832,29.0923,29.0195,29.0468,290400.0
2012-07-17 13:50:00,31.92,31.93,31.91,31.93,190000.0,29.0468,29.0559,29.0377,29.0559,190000.0
2012-07-17 14:00:00,31.93,31.96,31.92,31.95,256000.0,29.0559,29.0832,29.0468,29.0741,256000.0
2012-07-17 14:10:00,31.95,32.0,31.93,31.97,171600.0,29.0741,29.1196,29.0559,29.0923,171600.0
2012-07-17 14:20:00,31.96,31.98,31.95,31.98,188000.0,29.0832,29.1014,29.0741,29.1014,188000.0
2012-07-17 14:30:00,31.98,32.03,31.98,31.98,350400.0,29.1014,29.1469,29.1014,29.1014,350400.0
2012-07-17 14:40:00,31.98,32.01,31.97,31.98,174800.0,29.1014,29.1287,29.0923,29.1014,174800.0
2012-07-17 14:50:00,31.99,32.05,31.99,32.01,230000.0,29.1105,29.1651,29.1105,29.1287,230000.0
2012-07-17 15:00:00,32.0,32.01,31.94,31.98,190800.0,29.1196,29.1287,29.065,29.1014,190800.0
2012-07-17 15:10:00,31.98,32.05,31.98,32.04,308400.0,29.1014,29.1651,29.1014,29.156,308400.0
2012-07-17 15:20:00,32.03,32.06,31.98,31.99,236000.0,29.1469,29.1742,29.1014,29.1105,236000.0
2012-07-17 15:30:00,31.99,32.02,31.94,31.95,321600.0,29.1105,29.1378,29.065,29.0741,321600.0
2012-07-17 15:40:00,31.95,32.02,31.95,32.02,437600.0,29.0741,29.1378,29.0741,29.1378,437600.0
2012-07-17 15:50:00,32.01,32.06,32.01,32.06,880800.0,29.1287,29.1742,29.1287,29.1742,880800.0
2012-07-18 09:30:00,31.88,32.0,31.85,31.93,355600.0,29.0104,29.1196,28.9831,29.0559,355600.0
2012-07-18 09:40:00,31.93,32.1,31.93,32.09,252400.0,29.0559,29.2106,29.0559,29.2015,252400.0
2012-07-18 09:50:00,32.1,32.2,32.06,32.13,370400.0,29.2106,29.3016,29.1742,29.2379,370400.0
2012-07-18 10:00:00,32.15,32.17,32.03,32.07,257600.0,29.2561,29.2743,29.1469,29.1833,257600.0
2012-07-18 10:10:00,32.06,32.09,31.96,31.98,318800.0,29.1742,29.2015,29.0832,29.1014,318800.0
2012-07-18 10:20:00,31.99,32.11,31.99,32.07,198000.0,29.1105,29.2197,29.1105,29.1833,198000.0
2012-07-18 10:30:00,32.06,32.1,32.0,32.1,212000.0,29.1742,29.2106,29.1196,29.2106,212000.0
2012-07-18 10:40:00,32.1,32.18,32.08,32.17,184000.0,29.2106,29.2834,29.1924,29.2743,184000.0
2012-07-18 10:50:00,32.17,32.18,32.09,32.13,178400.0,29.2743,29.2834,29.2015,29.2379,178400.0
2012-07-18 11:00:00,32.13,32.16,32.09,32.1,170800.0,29.2379,29.2652,29.2015,29.2106,170800.0
2012-07-18 11:10:00,32.1,32.14,32.08,32.09,161200.0,29.2106,29.247,29.1924,29.2015,161200.0
2012-07-18 11:20:00,32.09,32.13,32.03,32.04,133600.0,29.2015,29.2379,29.1469,29.156,133600.0
2012-07-18 11:30:00,32.04,32.08,32.02,32.04,134000.0,29.156,29.1924,29.1378,29.156,134000.0
2012-07-18 11:40:00,32.04,32.04,31.98,32.01,213200.0,29.156,29.156,29.1014,29.1287,213200.0
2012-07-18 11:50:00,32.01,32.06,32.0,32.01,179600.0,29.1287,29.1742,29.1196,29.1287,179600.0
2012-07-18 12:00:00,32.02,32.1,32.02,32.07,186400.0,29.1378,29.2106,29.1378,29.1833,186400.0
2012-07-18 12:10:00,32.08,32.12,32.06,32.08,169200.0,29.1924,29.2288,29.1742,29.1924,169200.0
2012-07-18 12:20:00,32.08,32.11,32.04,32.1,164400.0,29.1924,29.2197,29.156,29.2106,164400.0
2012-07-18 12:30:00,32.1,32.15,32.1,32.13,232000.0,29.2106,29.2561,29.2106,29.2379,232000.0
2012-07-18 12:40:00,32.13,32.13,32.09,32.11,157200.0,29.2379,29.2379,29.2015,29.2197,157200.0
2012-07-18 12:50:00,32.11,32.13,32.08,32.09,199600.0,29.2197,29.2379,29.1924,29.2015,199600.0
2012-07-18 13:00:00,32.09,32.1,32.06,32.08,218000.0,29.2015,29.2106,29.1742,29.1924,218000.0
2012-07-18 13:10:00,32.07,32.1,32.06,32.08,203600.0,29.1833,29.2106,29.1742,29.1924,203600.0
2012-07-18 13:20:00,32.07,32.09,32.05,32.06,327600.0,29.1833,29.2015,29.1651,29.1742,327600.0
2012-07-18 13:30:00,32.05,32.07,32.02,32.02,283600.0,29.1651,29.1833,29.1378,29.1378,283600.0
2012-07-18 13:40:00,32.02,32.06,31.97,31.98,390000.0,29.1378,29.1742,29.0923,29.1014,390000.0
2012-07-18 13:50:00,31.99,32.02,31.97,31.98,301200.0,29.1105,29.1378,29.0923,29.1014,301200.0
2012-07-18 14:00:00,31.98,32.04,31.96,31.96,218400.0,29.1014,29.156,29.0832,29.0832,218400.0
2012-07-18 14:10:00,31.96,31.99,31.96,31.98,243600.0,29.0832,29.1105,29.0832,29.1014,243600.0
2012-07-18 14:20:00,31.98,32.01,31.97,31.98,290400.0,29.1014,29.1287,29.0923,29.1014,290400.0
2012-07-18 14:30:00,31.98,31.98,31.95,31.96,162800.0,29.1014,29.1014,29.0741,29.0832,162800.0
2012-07-18 14:40:00,31.96,31.97,31.89,31.91,242400.0,29.0832,29.0923,29.0195,29.0377,242400.0
2012-07-18 14:50:00,31.91,31.92,31.86,31.91,234800.0,29.0377,29.0468,28.9922,29.0377,234800.0
2012-07-18 15:00:00,31.91,31.93,31.89,31.91,211200.0,29.0377,29.0559,29.0195,29.0377,211200.0
2012-07-18 15:10:00,31.92,31.93,31.89,31.91,226400.0,29.0468,29.0559,29.0195,29.0377,226400.0
2012-07-18 15:20:00,31.92,31.95,31.89,31.93,310000.0,29.0468,29.0741,29.0195,29.0559,310000.0
2012-07-18 15:30:00,31.93,31.97,31.92,31.94,334000.0,29.0559,29.0923,29.0468,29.065,334000.0
2012-07-18 15:40:00,31.94,31.96,31.9,31.93,440800.0,29.065,29.0832,29.0286,29.0559,440800.0
2012-07-18 15:50:00,31.93,31.98,31.92,31.95,1032000.0,29.0559,29.1014,29.0468,29.0741,1032000.0
2012-07-19 09:30:00,32.08,32.16,31.91,32.1,586400.0,29.1924,29.2652,29.0377,29.2106,586400.0
2012-07-19 09:40:00,32.09,32.1,31.83,31.83,340800.0,29.2015,29.2106,28.9649,28.9649,340800.0
2012-07-19 09:50:00,31.85,31.95,31.83,31.94,422400.0,28.9831,29.0741,28.9649,29.065,422400.0
2012-07-19 10:00:00,31.93,31.95,31.81,31.81,382000.0,29.0559,29.0741,28.9467,28.9467,382000.0
2012-07-19 10:10:00,31.81,31.82,31.74,31.81,409200.0,28.9467,28.9558,28.883,28.9467,409200.0
2012-07-19 10:20:00,31.82,31.88,31.76,31.79,320000.0,28.9558,29.0104,28.9012,28.9285,320000.0
2012-07-19 10:30:00,31.79,31.82,31.72,31.77,274400.0,28.9285,28.9558,28.8648,28.9103,274400.0
2012-07-19 10:40:00,31.78,31.79,31.74,31.76,248000.0,28.9194,28.9285,28.883,28.9012,248000.0
2012-07-19 10:50:00,31.76,31.87,31.75,31.8,304800.0,28.9012,29.0013,28.8921,28.9376,304800.0
2012-07-19 11:00:00,31.8,31.89,31.79,31.88,366400.0,28.9376,29.0195,28.9285,29.0104,366400.0
2012-07-19 11:10:00,31.88,31.89,31.85,31.88,122400.0,29.0104,29.0195,28.9831,29.0104,122400.0
2012-07-19 11:20:00,31.88,31.88,31.82,31.86,110000.0,29.0104,29.0104,28.9558,28.9922,110000.0
2012-07-19 11:30:00,31.86,31.94,31.84,31.92,128000.0,28.9922,29.065,28.974,29.0468,128000.0
2012-07-19 11:40:00,31.93,31.93,31.89,31.89,75600.0,29.0559,29.0559,29.0195,29.0195,75600.0
2012-07-19 11:50:00,31.9,31.9,31.84,31.85,80800.0,29.0286,29.0286,28.974,28.9831,80800.0
2012-07-19 12:00:00,31.85,31.86,31.81,31.81,130800.0,28.9831,28.9922,28.9467,28.9467,130800.0
2012-07-19 12:10:00,31.81,31.82,31.77,31.8,134800.0,28.9467,28.9558,28.9103,28.9376,134800.0
2012-07-19 12:20:00,31.8,31.83,31.77,31.8,120400.0,28.9376,28.9649,28.9103,28.9376,120400.0
2012-07-19 12:30:00,31.8,31.85,31.8,31.83,74400.0,28.9376,28.9831,28.9376,28.9649,74400.0
2012-07-19 12:40:00,31.83,31.83,31.75,31.8,119600.0,28.9649,28.9649,28.8921,28.9376,119600.0
2012-07-19 12:50:00,31.79,31.8,31.73,31.74,136000.0,28.9285,28.9376,28.8739,28.883,136000.0
2012-07-19 13:00:00,31.74,31.75,31.73,31.73,106000.0,28.883,28.8921,28.8739,28.8739,106000.0
2012-07-19 13:10:00,31.73,31.75,31.72,31.73,177600.0,28.8739,28.8921,28.8648,28.8739,177600.0
2012-07-19 13:20:00,31.73,31.75,31.72,31.72,134000.0,28.8739,28.8921,28.8648,28.8648,134000.0
2012-07-19 13:30:00,31.72,31.77,31.72,31.73,508800.0,28.8648,28.9103,28.8648,28.8739,508800.0
2012-07-19 13:40:00,31.71,31.74,31.68,31.7,144400.0,28.8557,28.883,28.8284,28.8466,144400.0
2012-07-19 13:50:00,31.7,31.7,31.61,31.64,264800.0,28.8466,28.8466,28.7647,28.792,264800.0
2012-07-19 14:00:00,31.64,31.67,31.6,31.63,228400.0,28.792,28.8193,28.7556,28.7829,228400.0
2012-07-19 14:10:00,31.63,31.63,31.56,31.57,290400.0,28.7829,28.7829,28.7192,28.7283,290400.0
2012-07-19 14:20:00,31.57,31.58,31.49,31.5,381200.0,28.7283,28.7374,28.6555,28.6646,381200.0
2012-07-19 14:30:00,31.51,31.58,31.48,31.58,532400.0,28.6737,28.7374,28.6464,28.7374,532400.0
2012-07-19 14:40:00,31.58,31.58,31.49,31.51,420000.0,28.7374,28.7374,28.6555,28.6737,420000.0
2012-07-19 14:50:00,31.52,31.53,31.49,31.5,114800.0,28.6828,28.6919,28.6555,28.6646,114800.0
2012-07-19 15:00:00,31.5,31.5,31.42,31.42,468800.0,28.6646,28.6646,28.5918,28.5918,468800.0
2012-07-19 15:10:00,31.42,31.46,31.4,31.45,556800.0,28.5918,28.6282,28.5736,28.6191,556800.0
2012-07-19 15:20:00,31.45,31.47,31.35,31.35,508000.0,28.6191,28.6373,28.5281,28.5281,508000.0
2012-07-19 15:30:00,31.36,31.42,31.35,31.4,804400.0,28.5372,28.5918,28.5281,28.5736,804400.0
2012-07-19 15:40:00,31.4,31.41,31.33,31.37,905600.0,28.5736,28.5827,28.5099,28.5463,905600.0
2012-07-19 15:50:00,31.37,31.39,31.34,31.36,1458800.0,28.5463,28.5645,28.519,28.5372,1458800.0
2012-07-20 09:30:00,31.15,31.23,30.94,30.96,1666400.0,28.3461,28.4189,28.155,28.1732,1666400.0
2012-07-20 09:40:00,30.96,31.11,30.91,30.97,491600.0,28.1732,28.3097,28.1277,28.1823,491600.0
2012-07-20 09:50:00,30.99,31.03,30.97,31.0,257200.0,28.2005,28.2369,28.1823,28.2096,257200.0
2012-07-20 10:00:00,31.0,31.16,30.98,31.14,274800.0,28.2096,28.3552,28.1914,28.337,274800.0
2012-07-20 10:10:00,31.15,31.31,31.1,31.29,434800.0,28.3461,28.4917,28.3006,28.4735,434800.0
2012-07-20 10:20:00,31.29,31.46,31.23,31.4,434000.0,28.4735,28.6282,28.4189,28.5736,434000.0
2012-07-20 10:30:00,31.41,31.41,31.28,31.38,336800.0,28.5827,28.5827,28.4644,28.5554,336800.0
2012-07-20 10:40:00,31.39,31.4,31.35,31.4,242000.0,28.5645,28.5736,28.5281,28.5736,242000.0
2012-07-20 10:50:00,31.38,31.44,31.37,31.42,170800.0,28.5554,28.61,28.5463,28.5918,170800.0
2012-07-20 11:00:00,31.42,31.47,31.4,31.45,210800.0,28.5918,28.6373,28.5736,28.6191,210800.0
2012-07-20 11:10:00,31.46,31.48,31.44,31.45,250400.0,28.6282,28.6464,28.61,28.6191,250400.0
2012-07-20 11:20:00,31.45,31.5,31.44,31.49,160400.0,28.6191,28.6646,28.61,28.6555,160400.0
2012-07-20 11:30:00,31.49,31.5,31.45,31.48,385600.0,28.6555,28.6646,28.6191,28.6464,385600.0
2012-07-20 11:40:00,31.48,31.53,31.47,31.53,87600.0,28.6464,28.6919,28.6373,28.6919,87600.0
2012-07-20 11:50:00,31.51,31.51,31.46,31.47,121200.0,28.6737,28.6737,28.6282,28.6373,121200.0
2012-07-20 12:00:00,31.47,31.49,31.43,31.45,273200.0,28.6373,28.6555,28.6009,28.6191,273200.0
2012-07-20 12:10:00,31.45,31.48,31.43,31.45,101200.0,28.6191,28.6464,28.6009,28.6191,101200.0
2012-07-20 12:20:00,31.44,31.49,31.43,31.45,120800.0,28.61,28.6555,28.6009,28.6191,120800.0
2012-07-20 12:30:00,31.45,31.46,31.42,31.43,211600.0,28.6191,28.6282,28.5918,28.6009,211600.0
2012-07-20 12:40:00,31.43,31.43,31.38,31.41,295200.0,28.6009,28.6009,28.5554,28.5827,295200.0
2012-07-20 12:50:00,31.41,31.46,31.39,31.42,112800.0,28.5827,28.6282,28.5645,28.5918,112800.0
2012-07-20 13:00:00,31.42,31.44,31.4,31.42,87600.0,28.5918,28.61,28.5736,28.5918,87600.0
2012-07-20 13:10:00,31.42,31.45,31.38,31.41,90000.0,28.5918,28.6191,28.5554,28.5827,90000.0
2012-07-20 13:20:00,31.4,31.41,31.38,31.39,129600.0,28.5736,28.5827,28.5554,28.5645,129600.0
2012-07-20 13:30:00,31.39,31.44,31.38,31.43,120800.0,28.5645,28.61,28.5554,28.6009,120800.0
2012-07-20 13:40:00,31.43,31.43,31.38,31.38,72400.0,28.6009,28.6009,28.5554,28.5554,72400.0
2012-07-20 13:50:00,31.38,31.46,31.38,31.43,166800.0,28.5554,28.6282,28.5554,28.6009,166800.0
2012-07-20 14:00:00,31.43,31.5,31.41,31.5,154400.0,28.6009,28.6646,28.5827,28.6646,154400.0
2012-07-20 14:10:00,31.5,31.55,31.46,31.47,198800.0,28.6646,28.7101,28.6282,28.6373,198800.0
2012-07-20 14:20:00,31.47,31.47,31.41,31.42,164800.0,28.6373,28.6373,28.5827,28.5918,164800.0
2012-07-20 14:30:00,31.42,31.45,31.4,31.41,85600.0,28.5918,28.6191,28.5736,28.5827,85600.0
2012-07-20 14:40:00,31.41,31.44,31.38,31.43,188400.0,28.5827,28.61,28.5554,28.6009,188400.0
2012-07-20 14:50:00,31.44,31.45,31.42,31.45,97600.0,28.61,28.6191,28.5918,28.6191,97600.0
2012-07-20 15:00:00,31.44,31.48,31.42,31.47,168000.0,28.61,28.6464,28.5918,28.6373,168000.0
2012-07-20 15:10:00,31.47,31.49,31.45,31.48,192400.0,28.6373,28.6555,28.6191,28.6464,192400.0
2012-07-20 15:20:00,31.48,31.49,31.45,31.45,174000.0,28.6464,28.6555,28.6191,28.6191,174000.0
2012-07-20 15:30:00,31.45,31.46,31.4,31.46,367200.0,28.6191,28.6282,28.5736,28.6282,367200.0
2012-07-20 15:40:00,31.46,31.51,31.43,31.46,624800.0,28.6282,28.6737,28.6009,28.6282,624800.0
2012-07-20 15:50:00,31.46,31.49,31.43,31.44,950400.0,28.6282,28.6555,28.6009,28.61,950400.0
2012-07-23 09:30:00,31.01,31.17,30.81,31.08,809600.0,28.2187,28.3643,28.0367,28.2824,809600.0
2012-07-23 09:40:00,31.08,31.14,30.94,31.14,586400.0,28.2824,28.337,28.155,28.337,586400.0
2012-07-23 09:50:00,31.15,31.2,31.08,31.13,470400.0,28.3461,28.3916,28.2824,28.3279,470400.0
2012-07-23 10:00:00,31.13,31.14,31.08,31.1,382000.0,28.3279,28.337,28.2824,28.3006,382000.0
2012-07-23 10:10:00,31.09,31.11,31.05,31.11,339200.0,28.2915,28.3097,28.2551,28.3097,339200.0
2012-07-23 10:20:00,31.11,31.13,31.06,31.12,348800.0,28.3097,28.3279,28.2642,28.3188,348800.0
2012-07-23 10:30:00,31.11,31.12,31.07,31.1,274000.0,28.3097,28.3188,28.2733,28.3006,274000.0
2012-07-23 10:40:00,31.1,31.11,31.08,31.09,325200.0,28.3006,28.3097,28.2824,28.2915,325200.0
2012-07-23 10:50:00,31.09,31.13,31.04,31.05,264400.0,28.2915,28.3279,28.246,28.2551,264400.0
2012-07-23 11:00:00,31.05,31.12,31.04,31.06,374000.0,28.2551,28.3188,28.246,28.2642,374000.0
2012-07-23 11:10:00,31.06,31.07,31.04,31.05,226000.0,28.2642,28.2733,28.246,28.2551,226000.0
2012-07-23 11:20:00,31.05,31.08,31.03,31.05,99200.0,28.2551,28.2824,28.2369,28.2551,99200.0
2012-07-23 11:30:00,31.05,31.06,31.0,31.01,166800.0,28.2551,28.2642,28.2096,28.2187,166800.0
2012-07-23 11:40:00,31.01,31.02,30.97,30.99,248400.0,28.2187,28.2278,28.1823,28.2005,248400.0
2012-07-23 11:50:00,30.99,31.06,30.97,31.04,177600.0,28.2005,28.2642,28.1823,28.246,177600.0
2012-07-23 12:00:00,31.04,31.06,31.02,31.06,105200.0,28.246,28.2642,28.2278,28.2642,105200.0
2012-07-23 12:10:00,31.06,31.13,31.05,31.05,137600.0,28.2642,28.3279,28.2551,28.2551,137600.0
2012-07-23 12:20:00,31.05,31.08,31.04,31.04,116800.0,28.2551,28.2824,28.246,28.246,116800.0
2012-07-23 12:30:00,31.04,31.11,31.02,31.07,99200.0,28.246,28.3097,28.2278,28.2733,99200.0
2012-07-23 12:40:00,31.08,31.08,31.02,31.04,186400.0,28.2824,28.2824,28.2278,28.246,186400.0
2012-07-23 12:50:00,31.03,31.08,31.02,31.06,157600.0,28.2369,28.2824,28.2278,28.2642,157600.0
2012-07-23 13:00:00,31.06,31.06,31.02,31.02,135200.0,28.2642,28.2642,28.2278,28.2278,135200.0
2012-07-23 13:10:00,31.02,31.06,30.99,31.02,416000.0,28.2278,28.2642,28.2005,28.2278,416000.0
2012-07-23 13:20:00,31.03,31.1,31.01,31.08,264800.0,28.2369,28.3006,28.2187,28.2824,264800.0
2012-07-23 13:30:00,31.07,31.16,31.07,31.15,172400.0,28.2733,28.3552,28.2733,28.3461,172400.0
2012-07-23 13:40:00,31.15,31.18,31.14,31.17,162800.0,28.3461,28.3734,28.337,28.3643,162800.0
2012-07-23 13:50:00,31.16,31.17,31.14,31.15,159200.0,28.3552,28.3643,28.337,28.3461,159200.0
2012-07-23 14:00:00,31.15,31.22,31.12,31.22,193600.0,28.3461,28.4098,28.3188,28.4098,193600.0
2012-07-23 14:10:00,31.23,31.27,31.22,31.22,181200.0,28.4189,28.4553,28.4098,28.4098,181200.0
2012-07-23 14:20:00,31.23,31.23,31.14,31.16,126000.0,28.4189,28.4189,28.337,28.3552,126000.0
2012-07-23 14:30:00,31.16,31.18,31.12,31.15,128000.0,28.3552,28.3734,28.3188,28.3461,128000.0
2012-07-23 14:40:00,31.15,31.16,31.09,31.1,151200.0,28.3461,28.3552,28.2915,28.3006,151200.0
2012-07-23 14:50:00,31.1,31.13,31.05,31.11,156400.0,28.3006,28.3279,28.2551,28.3097,156400.0
2012-07-23 15:00:00,31.1,31.17,31.07,31.16,166400.0,28.3006,28.3643,28.2733,28.3552,166400.0
2012-07-23 15:10:00,31.16,31.18,31.14,31.14,247600.0,28.3552,28.3734,28.337,28.337,247600.0
2012-07-23 15:20:00,31.15,31.19,31.11,31.14,454400.0,28.3461,28.3825,28.3097,28.337,454400.0
2012-07-23 15:30:00,31.14,31.17,31.13,31.17,496000.0,28.337,28.3643,28.3279,28.3643,496000.0
2012-07-23 15:40:00,31.16,31.19,31.14,31.18,434400.0,28.3552,28.3825,28.337,28.3734,434400.0
2012-07-23 15:50:00,31.19,31.21,31.12,31.12,615600.0,28.3825,28.4007,28.3188,28.3188,615600.0
2012-07-24 09:30:00,31.13,31.19,30.9,30.92,458800.0,28.3279,28.3825,28.1186,28.1368,458800.0
2012-07-24 09:40:00,30.92,31.0,30.88,30.99,349200.0,28.1368,28.2096,28.1004,28.2005,349200.0
2012-07-24 09:50:00,31.0,31.09,30.99,31.06,377200.0,28.2096,28.2915,28.2005,28.2642,377200.0
2012-07-24 10:00:00,31.05,31.06,30.99,31.0,257200.0,28.2551,28.2642,28.2005,28.2096,257200.0
2012-07-24 10:10:00,31.0,31.01,30.91,30.91,257200.0,28.2096,28.2187,28.1277,28.1277,257200.0
2012-07-24 10:20:00,30.9,30.9,30.8,30.83,334400.0,28.1186,28.1186,28.0276,28.0549,334400.0
2012-07-24 10:30:00,30.83,30.87,30.81,30.83,286400.0,28.0549,28.0913,28.0367,28.0549,286400.0
2012-07-24 10:40:00,30.83,30.83,30.73,30.73,315200.0,28.0549,28.0549,27.9639,27.9639,315200.0
2012-07-24 10:50:00,30.73,30.75,30.68,30.73,410000.0,27.9639,27.9821,27.9184,27.9639,410000.0
2012-07-24 11:00:00,30.73,30.83,30.71,30.83,293600.0,27.9639,28.0549,27.9457,28.0549,293600.0
2012-07-24 11:10:00,30.83,30.97,30.82,30.97,414400.0,28.0549,28.1823,28.0458,28.1823,414400.0
2012-07-24 11:20:00,30.96,31.03,30.93,30.97,293200.0,28.1732,28.2369,28.1459,28.1823,293200.0
2012-07-24 11:30:00,30.98,31.0,30.9,30.93,288800.0,28.1914,28.2096,28.1186,28.1459,288800.0
2012-07-24 11:40:00,30.93,30.94,30.82,30.84,144800.0,28.1459,28.155,28.0458,28.064,144800.0
2012-07-24 11:50:00,30.84,30.87,30.79,30.79,151600.0,28.064,28.0913,28.0185,28.0185,151600.0
2012-07-24 12:00:00,30.78,30.79,30.69,30.7,245200.0,28.0094,28.0185,27.9275,27.9366,245200.0
2012-07-24 12:10:00,30.7,30.74,30.63,30.65,294400.0,27.9366,27.973,27.8729,27.8911,294400.0
2012-07-24 12:20:00,30.64,30.64,30.5,30.59,301200.0,27.882,27.882,27.7546,27.8365,301200.0
2012-07-24 12:30:00,30.59,30.67,30.57,30.64,175200.0,27.8365,27.9093,27.8183,27.882,175200.0
2012-07-24 12:40:00,30.64,30.64,30.59,30.59,148800.0,27.882,27.882,27.8365,27.8365,148800.0
2012-07-24 12:50:00,30.6,30.61,30.55,30.58,249600.0,27.8456,27.8547,27.8001,27.8274,249600.0
2012-07-24 13:00:00,30.58,30.58,30.55,30.57,316400.0,27.8274,27.8274,27.8001,27.8183,316400.0
2012-07-24 13:10:00,30.55,30.62,30.55,30.6,131200.0,27.8001,27.8638,27.8001,27.8456,131200.0
2012-07-24 13:20:00,30.6,30.61,30.55,30.55,125200.0,27.8456,27.8547,27.8001,27.8001,125200.0
2012-07-24 13:30:00,30.56,30.59,30.54,30.58,127600.0,27.8092,27.8365,27.791,27.8274,127600.0
2012-07-24 13:40:00,30.58,30.58,30.54,30.54,172800.0,27.8274,27.8274,27.791,27.791,172800.0
2012-07-24 13:50:00,30.54,30.56,30.47,30.5,332400.0,27.791,27.8092,27.7273,27.7546,332400.0
2012-07-24 14:00:00,30.51,30.52,30.43,30.44,222800.0,27.7637,27.7728,27.6909,27.7,222800.0
2012-07-24 14:10:00,30.43,30.5,30.42,30.46,228000.0,27.6909,27.7546,27.6818,27.7182,228000.0
2012-07-24 14:20:00,30.46,30.5,30.41,30.43,430400.0,27.7182,27.7546,27.6727,27.6909,430400.0
2012-07-24 14:30:00,30.43,30.44,30.4,30.44,300400.0,27.6909,27.7,27.6636,27.7,300400.0
2012-07-24 14:40:00,30.43,30.5,30.43,30.47,223200.0,27.6909,27.7546,27.6909,27.7273,223200.0
2012-07-24 14:50:00,30.47,30.47,30.36,30.43,417200.0,27.7273,27.7273,27.6272,27.6909,417200.0
2012-07-24 15:00:00,30.43,30.43,30.33,30.33,352400.0,27.6909,27.6909,27.5999,27.5999,352400.0
2012-07-24 15:10:00,30.33,30.38,30.32,30.35,348800.0,27.5999,27.6454,27.5908,27.6181,348800.0
2012-07-24 15:20:00,30.35,30.46,30.34,30.46,304800.0,27.6181,27.7182,27.609,27.7182,304800.0
2012-07-24 15:30:00,30.46,30.59,30.43,30.58,408800.0,27.7182,27.8365,27.6909,27.8274,408800.0
2012-07-24 15:40:00,30.59,30.63,30.55,30.62,420800.0,27.8365,27.8729,27.8001,27.8638,420800.0
2012-07-24 15:50:00,30.62,30.7,30.58,30.67,988400.0,27.8638,27.9366,27.8274,27.9093,988400.0
2012-07-25 09:30:00,30.85,31.01,30.55,30.9,839600.0,28.0731,28.2187,27.8001,28.1186,839600.0
2012-07-25 09:40:00,30.9,31.02,30.88,30.89,598800.0,28.1186,28.2278,28.1004,28.1095,598800.0
2012-07-25 09:50:00,30.88,30.89,30.7,30.72,414000.0,28.1004,28.1095,27.9366,27.9548,414000.0
2012-07-25 10:00:00,30.71,30.8,30.66,30.74,398000.0,27.9457,28.0276,27.9002,27.973,398000.0
2012-07-25 10:10:00,30.74,30.75,30.67,30.72,290000.0,27.973,27.9821,27.9093,27.9548,290000.0
2012-07-25 10:20:00,30.74,30.75,30.57,30.63,279200.0,27.973,27.9821,27.8183,27.8729,279200.0
2012-07-25 10:30:00,30.62,30.64,30.5,30.51,317200.0,27.8638,27.882,27.7546,27.7637,317200.0
2012-07-25 10:40:00,30.51,30.57,30.45,30.46,293600.0,27.7637,27.8183,27.7091,27.7182,293600.0
2012-07-25 10:50:00,30.46,30.49,30.41,30.42,263200.0,27.7182,27.7455,27.6727,27.6818,263200.0
2012-07-25 11:00:00,30.42,30.5,30.42,30.46,240400.0,27.6818,27.7546,27.6818,27.7182,240400.0
2012-07-25 11:10:00,30.47,30.63,30.46,30.56,418000.0,27.7273,27.8729,27.7182,27.8092,418000.0
2012-07-25 11:20:00,30.57,30.58,30.47,30.48,221200.0,27.8183,27.8274,27.7273,27.7364,221200.0
2012-07-25 11:30:00,30.48,30.53,30.43,30.53,217600.0,27.7364,27.7819,27.6909,27.7819,217600.0
2012-07-25 11:40:00,30.53,30.54,30.42,30.42,208000.0,27.7819,27.791,27.6818,27.6818,208000.0
2012-07-25 11:50:00,30.42,30.46,30.4,30.43,410400.0,27.6818,27.7182,27.6636,27.6909,410400.0
2012-07-25 12:00:00,30.43,30.48,30.43,30.47,246000.0,27.6909,27.7364,27.6909,27.7273,246000.0
2012-07-25 12:10:00,30.47,30.47,30.42,30.43,227600.0,27.7273,27.7273,27.6818,27.6909,227600.0
2012-07-25 12:20:00,30.42,30.49,30.42,30.43,180000.0,27.6818,27.7455,27.6818,27.6909,180000.0
2012-07-25 12:30:00,30.43,30.45,30.39,30.42,351600.0,27.6909,27.7091,27.6545,27.6818,351600.0
2012-07-25 12:40:00,30.42,30.44,30.39,30.42,215600.0,27.6818,27.7,27.6545,27.6818,215600.0
2012-07-25 12:50:00,30.43,30.5,30.4,30.47,265200.0,27.6909,27.7546,27.6636,27.7273,265200.0
2012-07-25 13:00:00,30.47,30.52,30.47,30.49,123200.0,27.7273,27.7728,27.7273,27.7455,123200.0
2012-07-25 13:10:00,30.49,30.51,30.45,30.46,244400.0,27.7455,27.7637,27.7091,27.7182,244400.0
2012-07-25 13:20:00,30.47,30.49,30.44,30.45,350000.0,27.7273,27.7455,27.7,27.7091,350000.0
2012-07-25 13:30:00,30.46,30.5,30.42,30.5,418400.0,27.7182,27.7546,27.6818,27.7546,418400.0
2012-07-25 13:40:00,30.5,30.5,30.43,30.43,475200.0,27.7546,27.7546,27.6909,27.6909,475200.0
2012-07-25 13:50:00,30.43,30.49,30.42,30.43,243600.0,27.6909,27.7455,27.6818,27.6909,243600.0
2012-07-25 14:00:00,30.43,30.44,30.39,30.43,197600.0,27.6909,27.7,27.6545,27.6909,197600.0
2012-07-25 14:10:00,30.44,30.48,30.43,30.45,162400.0,27.7,27.7364,27.6909,27.7091,162400.0
2012-07-25 14:20:00,30.45,30.56,30.45,30.56,157600.0,27.7091,27.8092,27.7091,27.8092,157600.0
2012-07-25 14:30:00,30.56,30.57,30.52,30.56,142400.0,27.8092,27.8183,27.7728,27.8092,142400.0
2012-07-25 14:40:00,30.57,30.6,30.55,30.59,153200.0,27.8183,27.8456,27.8001,27.8365,153200.0
2012-07-25 14:50:00,30.59,30.63,30.56,30.56,212400.0,27.8365,27.8729,27.8092,27.8092,212400.0
2012-07-25 15:00:00,30.56,30.61,30.53,30.57,288400.0,27.8092,27.8547,27.7819,27.8183,288400.0
2012-07-25 15:10:00,30.57,30.57,30.53,30.56,542400.0,27.8183,27.8183,27.7819,27.8092,542400.0
2012-07-25 15:20:00,30.55,30.61,30.53,30.61,484400.0,27.8001,27.8547,27.7819,27.8547,484400.0
2012-07-25 15:30:00,30.61,30.61,30.5,30.51,689200.0,27.8547,27.8547,27.7546,27.7637,689200.0
2012-07-25 15:40:00,30.51,30.55,30.44,30.51,637600.0,27.7637,27.8001,27.7,27.7637,637600.0
2012-07-25 15:50:00,30.5,30.55,30.42,30.55,1641600.0,27.7546,27.8001,27.6818,27.8001,1641600.0
2012-07-26 09:30:00,31.24,31.5,31.05,31.5,2208000.0,28.428,28.6646,28.2551,28.6646,2208000.0
2012-07-26 09:40:00,31.49,31.61,31.43,31.56,1019600.0,28.6555,28.7647,28.6009,28.7192,1019600.0
2012-07-26 09:50:00,31.56,31.74,31.56,31.64,1068400.0,28.7192,28.883,28.7192,28.792,1068400.0
2012-07-26 10:00:00,31.64,31.89,31.57,31.88,1328400.0,28.792,29.0195,28.7283,29.0104,1328400.0
2012-07-26 10:10:00,31.88,31.88,31.69,31.7,744000.0,29.0104,29.0104,28.8375,28.8466,744000.0
2012-07-26 10:20:00,31.7,32.0,31.68,31.99,775200.0,28.8466,29.1196,28.8284,29.1105,775200.0
2012-07-26 10:30:00,31.99,32.05,31.83,31.9,745200.0,29.1105,29.1651,28.9649,29.0286,745200.0
2012-07-26 10:40:00,31.91,31.92,31.75,31.8,801200.0,29.0377,29.0468,28.8921,28.9376,801200.0
2012-07-26 10:50:00,31.8,31.81,31.56,31.56,434800.0,28.9376,28.9467,28.7192,28.7192,434800.0
2012-07-26 11:00:00,31.56,31.58,31.46,31.52,512000.0,28.7192,28.7374,28.6282,28.6828,512000.0
2012-07-26 11:10:00,31.52,31.54,31.39,31.41,524000.0,28.6828,28.701,28.5645,28.5827,524000.0
2012-07-26 11:20:00,31.41,31.48,31.38,31.46,486800.0,28.5827,28.6464,28.5554,28.6282,486800.0
2012-07-26 11:30:00,31.47,31.51,31.36,31.36,387200.0,28.6373,28.6737,28.5372,28.5372,387200.0
2012-07-26 11:40:00,31.36,31.39,31.33,31.33,335200.0,28.5372,28.5645,28.5099,28.5099,335200.0
2012-07-26 11:50:00,31.34,31.35,31.27,31.32,342000.0,28.519,28.5281,28.4553,28.5008,342000.0
2012-07-26 12:00:00,31.31,31.37,31.29,31.37,267200.0,28.4917,28.5463,28.4735,28.5463,267200.0
2012-07-26 12:10:00,31.37,31.41,31.35,31.39,378400.0,28.5463,28.5827,28.5281,28.5645,378400.0
2012-07-26 12:20:00,31.4,31.44,31.4,31.44,399200.0,28.5736,28.61,28.5736,28.61,399200.0
2012-07-26 12:30:00,31.43,31.48,31.4,31.46,448000.0,28.6009,28.6464,28.5736,28.6282,448000.0
2012-07-26 12:40:00,31.46,31.5,31.45,31.5,265200.0,28.6282,28.6646,28.6191,28.6646,265200.0
2012-07-26 12:50:00,31.51,31.6,31.48,31.6,248800.0,28.6737,28.7556,28.6464,28.7556,248800.0
2012-07-26 13:00:00,31.6,31.65,31.5,31.5,292800.0,28.7556,28.8011,28.6646,28.6646,292800.0
2012-07-26 13:10:00,31.5,31.54,31.44,31.52,335200.0,28.6646,28.701,28.61,28.6828,335200.0
2012-07-26 13:20:00,31.52,31.64,31.49,31.6,336800.0,28.6828,28.792,28.6555,28.7556,336800.0
2012-07-26 13:30:00,31.61,31.62,31.5,31.54,212400.0,28.7647,28.7738,28.6646,28.701,212400.0
2012-07-26 13:40:00,31.53,31.54,31.5,31.52,119200.0,28.6919,28.701,28.6646,28.6828,119200.0
2012-07-26 13:50:00,31.52,31.52,31.46,31.47,144400.0,28.6828,28.6828,28.6282,28.6373,144400.0
2012-07-26 14:00:00,31.47,31.49,31.45,31.46,154000.0,28.6373,28.6555,28.6191,28.6282,154000.0
2012-07-26 14:10:00,31.46,31.52,31.44,31.49,249200.0,28.6282,28.6828,28.61,28.6555,249200.0
2012-07-26 14:20:00,31.49,31.55,31.47,31.54,173200.0,28.6555,28.7101,28.6373,28.701,173200.0
2012-07-26 14:30:00,31.54,31.6,31.5,31.6,278000.0,28.701,28.7556,28.6646,28.7556,278000.0
2012-07-26 14:40:00,31.6,31.62,31.58,31.62,171600.0,28.7556,28.7738,28.7374,28.7738,171600.0
2012-07-26 14:50:00,31.61,31.62,31.56,31.57,171200.0,28.7647,28.7738,28.7192,28.7283,171200.0
2012-07-26 15:00:00,31.56,31.6,31.56,31.58,185200.0,28.7192,28.7556,28.7192,28.7374,185200.0
2012-07-26 15:10:00,31.58,31.61,31.57,31.61,195600.0,28.7374,28.7647,28.7283,28.7647,195600.0
2012-07-26 15:20:00,31.6,31.71,31.56,31.71,381600.0,28.7556,28.8557,28.7192,28.8557,381600.0
2012-07-26 15:30:00,31.7,31.71,31.66,31.66,593200.0,28.8466,28.8557,28.8102,28.8102,593200.0
2012-07-26 15:40:00,31.67,31.75,31.66,31.68,751600.0,28.8193,28.8921,28.8102,28.8284,751600.0
2012-07-26 15:50:00,31.67,31.69,31.61,31.69,1115600.0,28.8193,28.8375,28.7647,28.8375,1115600.0
2012-07-27 09:30:00,31.73,31.81,31.43,31.77,711200.0,28.8739,28.9467,28.6009,28.9103,711200.0
2012-07-27 09:40:00,31.78,31.79,31.64,31.68,358800.0,28.9194,28.9285,28.792,28.8284,358800.0
2012-07-27 09:50:00,31.69,31.73,31.65,31.69,464000.0,28.8375,28.8739,28.8011,28.8375,464000.0
2012-07-27 10:00:00,31.69,31.79,31.69,31.73,324000.0,28.8375,28.9285,28.8375,28.8739,324000.0
2012-07-27 10:10:00,31.74,31.78,31.73,31.75,255600.0,28.883,28.9194,28.8739,28.8921,255600.0
2012-07-27 10:20:00,31.76,31.78,31.74,31.75,161200.0,28.9012,28.9194,28.883,28.8921,161200.0
2012-07-27 10:30:00,31.75,31.79,31.75,31.78,225600.0,28.8921,28.9285,28.8921,28.9194,225600.0
2012-07-27 10:40:00,31.78,31.87,31.77,31.85,287200.0,28.9194,29.0013,28.9103,28.9831,287200.0
2012-07-27 10:50:00,31.85,31.96,31.84,31.93,292400.0,28.9831,29.0832,28.974,29.0559,292400.0
2012-07-27 11:00:00,31.92,32.0,31.92,31.96,338000.0,29.0468,29.1196,29.0468,29.0832,338000.0
2012-07-27 11:10:00,31.96,32.04,31.95,32.04,431600.0,29.0832,29.156,29.0741,29.156,431600.0
2012-07-27 11:20:00,32.04,32.06,32.01,32.05,352000.0,29.156,29.1742,29.1287,29.1651,352000.0
2012-07-27 11:30:00,32.05,32.13,32.01,32.01,431200.0,29.1651,29.2379,29.1287,29.1287,431200.0
2012-07-27 11:40:00,32.0,32.03,31.94,31.95,199600.0,29.1196,29.1469,29.065,29.0741,199600.0
2012-07-27 11:50:00,31.95,32.0,31.93,31.99,209200.0,29.0741,29.1196,29.0559,29.1105,209200.0
2012-07-27 12:00:00,32.0,32.07,31.97,32.06,272400.0,29.1196,29.1833,29.0923,29.1742,272400.0
2012-07-27 12:10:00,32.06,32.08,32.03,32.07,233600.0,29.1742,29.1924,29.1469,29.1833,233600.0
2012-07-27 12:20:00,32.07,32.12,32.07,32.1,159600.0,29.1833,29.2288,29.1833,29.2106,159600.0
2012-07-27 12:30:00,32.11,32.14,32.07,32.13,400000.0,29.2197,29.247,29.1833,29.2379,400000.0
2012-07-27 12:40:00,32.13,32.14,32.09,32.11,116400.0,29.2379,29.247,29.2015,29.2197,116400.0
2012-07-27 12:50:00,32.11,32.11,32.05,32.07,89600.0,29.2197,29.2197,29.1651,29.1833,89600.0
2012-07-27 13:00:00,32.07,32.07,32.02,32.04,125200.0,29.1833,29.1833,29.1378,29.156,125200.0
2012-07-27 13:10:00,32.04,32.1,32.03,32.1,182000.0,29.156,29.2106,29.1469,29.2106,182000.0
2012-07-27 13:20:00,32.1,32.27,32.1,32.26,496800.0,29.2106,29.3653,29.2106,29.3562,496800.0
2012-07-27 13:30:00,32.26,32.38,32.26,32.36,576000.0,29.3562,29.4654,29.3562,29.4472,576000.0
2012-07-27 13:40:00,32.35,32.37,32.16,32.16,317200.0,29.4381,29.4563,29.2652,29.2652,317200.0
2012-07-27 13:50:00,32.16,32.19,32.11,32.13,320400.0,29.2652,29.2925,29.2197,29.2379,320400.0
2012-07-27 14:00:00,32.13,32.19,32.11,32.18,197600.0,29.2379,29.2925,29.2197,29.2834,197600.0
2012-07-27 14:10:00,32.18,32.19,32.11,32.11,234800.0,29.2834,29.2925,29.2197,29.2197,234800.0
2012-07-27 14:20:00,32.11,32.14,32.08,32.1,171600.0,29.2197,29.247,29.1924,29.2106,171600.0
2012-07-27 14:30:00,32.1,32.16,32.09,32.15,252000.0,29.2106,29.2652,29.2015,29.2561,252000.0
2012-07-27 14:40:00,32.15,32.22,32.14,32.18,227200.0,29.2561,29.3198,29.247,29.2834,227200.0
2012-07-27 14:50:00,32.18,32.21,32.17,32.19,197200.0,29.2834,29.3107,29.2743,29.2925,197200.0
2012-07-27 15:00:00,32.2,32.22,32.18,32.21,202400.0,29.3016,29.3198,29.2834,29.3107,202400.0
2012-07-27 15:10:00,32.21,32.27,32.19,32.24,296400.0,29.3107,29.3653,29.2925,29.338,296400.0
2012-07-27 15:20:00,32.24,32.3,32.24,32.3,386800.0,29.338,29.3926,29.338,29.3926,386800.0
2012-07-27 15:30:00,32.31,32.31,32.21,32.24,465600.0,29.4017,29.4017,29.3107,29.338,465600.0
2012-07-27 15:40:00,32.23,32.35,32.23,32.31,572000.0,29.3289,29.4381,29.3289,29.4017,572000.0
2012-07-27 15:50:00,32.31,32.32,32.21,32.28,1308400.0,29.4017,29.4108,29.3107,29.3744,1308400.0
2012-07-30 09:30:00,32.21,32.92,32.18,32.9,1310400.0,29.3107,29.9567,29.2834,29.9385,1310400.0
2012-07-30 09:40:00,32.91,32.93,32.72,32.88,864000.0,29.9476,29.9658,29.7748,29.9203,864000.0
2012-07-30 09:50:00,32.89,32.9,32.72,32.84,532800.0,29.9294,29.9385,29.7748,29.884,532800.0
2012-07-30 10:00:00,32.83,32.91,32.79,32.84,472400.0,29.8749,29.9476,29.8385,29.884,472400.0
2012-07-30 10:10:00,32.84,32.97,32.83,32.91,601200.0,29.884,30.0022,29.8749,29.9476,601200.0
2012-07-30 10:20:00,32.92,33.09,32.87,33.04,818400.0,29.9567,30.1114,29.9113,30.0659,818400.0
2012-07-30 10:30:00,33.04,33.04,32.81,32.82,386800.0,30.0659,30.0659,29.8567,29.8658,386800.0
2012-07-30 10:40:00,32.83,32.91,32.83,32.87,289200.0,29.8749,29.9476,29.8749,29.9113,289200.0
2012-07-30 10:50:00,32.86,32.89,32.82,32.83,284000.0,29.9022,29.9294,29.8658,29.8749,284000.0
2012-07-30 11:00:00,32.83,32.91,32.8,32.9,269600.0,29.8749,29.9476,29.8476,29.9385,269600.0
2012-07-30 11:10:00,32.91,32.96,32.84,32.85,306400.0,29.9476,29.9931,29.884,29.8931,306400.0
2012-07-30 11:20:00,32.86,32.87,32.8,32.81,198800.0,29.9022,29.9113,29.8476,29.8567,198800.0
2012-07-30 11:30:00,32.81,32.82,32.73,32.74,182000.0,29.8567,29.8658,29.7839,29.793,182000.0
2012-07-30 11:40:00,32.74,32.75,32.69,32.72,246400.0,29.793,29.8021,29.7475,29.7748,246400.0
2012-07-30 11:50:00,32.71,32.72,32.68,32.69,148800.0,29.7657,29.7748,29.7384,29.7475,148800.0
2012-07-30 12:00:00,32.69,32.72,32.66,32.67,102400.0,29.7475,29.7748,29.7202,29.7293,102400.0
2012-07-30 12:10:00,32.68,32.71,32.65,32.66,96800.0,29.7384,29.7657,29.7111,29.7202,96800.0
2012-07-30 12:20:00,32.65,32.71,32.64,32.67,192000.0,29.7111,29.7657,29.702,29.7293,192000.0
2012-07-30 12:30:00,32.67,32.7,32.65,32.69,110400.0,29.7293,29.7566,29.7111,29.7475,110400.0
2012-07-30 12:40:00,32.69,32.72,32.62,32.63,310400.0,29.7475,29.7748,29.6838,29.6929,310400.0
2012-07-30 12:50:00,32.63,32.67,32.6,32.62,204000.0,29.6929,29.7293,29.6656,29.6838,204000.0
2012-07-30 13:00:00,32.62,32.66,32.6,32.65,140400.0,29.6838,29.7202,29.6656,29.7111,140400.0
2012-07-30 13:10:00,32.65,32.66,32.62,32.63,126000.0,29.7111,29.7202,29.6838,29.6929,126000.0
2012-07-30 13:20:00,32.63,32.7,32.62,32.68,232800.0,29.6929,29.7566,29.6838,29.7384,232800.0
2012-07-30 13:30:00,32.68,32.73,32.67,32.7,254000.0,29.7384,29.7839,29.7293,29.7566,254000.0
2012-07-30 13:40:00,32.7,32.75,32.67,32.68,237200.0,29.7566,29.8021,29.7293,29.7384,237200.0
2012-07-30 13:50:00,32.68,32.68,32.63,32.64,165600.0,29.7384,29.7384,29.6929,29.702,165600.0
2012-07-30 14:00:00,32.64,32.66,32.62,32.63,168400.0,29.702,29.7202,29.6838,29.6929,168400.0
2012-07-30 14:10:00,32.63,32.68,32.63,32.67,165600.0,29.6929,29.7384,29.6929,29.7293,165600.0
2012-07-30 14:20:00,32.68,32.7,32.65,32.65,170000.0,29.7384,29.7566,29.7111,29.7111,170000.0
2012-07-30 14:30:00,32.65,32.74,32.65,32.74,156800.0,29.7111,29.793,29.7111,29.793,156800.0
2012-07-30 14:40:00,32.73,32.76,32.72,32.75,119600.0,29.7839,29.8112,29.7748,29.8021,119600.0
2012-07-30 14:50:00,32.74,32.76,32.73,32.74,142800.0,29.793,29.8112,29.7839,29.793,142800.0
2012-07-30 15:00:00,32.74,32.74,32.66,32.67,164400.0,29.793,29.793,29.7202,29.7293,164400.0
2012-07-30 15:10:00,32.67,32.69,32.64,32.69,170800.0,29.7293,29.7475,29.702,29.7475,170800.0
2012-07-30 15:20:00,32.69,32.72,32.67,32.72,203600.0,29.7475,29.7748,29.7293,29.7748,203600.0
2012-07-30 15:30:00,32.72,32.75,32.64,32.68,363200.0,29.7748,29.8021,29.702,29.7384,363200.0
2012-07-30 15:40:00,32.68,32.73,32.67,32.7,332000.0,29.7384,29.7839,29.7293,29.7566,332000.0
2012-07-30 15:50:00,32.69,32.74,32.67,32.71,779200.0,29.7475,29.793,29.7293,29.7657,779200.0
2012-07-31 09:30:00,32.61,32.67,32.5,32.51,396400.0,29.6747,29.7293,29.5746,29.5837,396400.0
2012-07-31 09:40:00,32.51,32.53,32.26,32.33,402000.0,29.5837,29.6019,29.3562,29.4199,402000.0
2012-07-31 09:50:00,32.33,32.35,32.25,32.35,190800.0,29.4199,29.4381,29.3471,29.4381,190800.0
2012-07-31 10:00:00,32.35,32.45,32.23,32.27,330400.0,29.4381,29.5291,29.3289,29.3653,330400.0
2012-07-31 10:10:00,32.26,32.36,32.25,32.32,223600.0,29.3562,29.4472,29.3471,29.4108,223600.0
2012-07-31 10:20:00,32.31,32.33,32.14,32.14,258800.0,29.4017,29.4199,29.247,29.247,258800.0
2012-07-31 10:30:00,32.15,32.22,32.13,32.13,305600.0,29.2561,29.3198,29.2379,29.2379,305600.0
2012-07-31 10:40:00,32.14,32.34,32.14,32.24,313600.0,29.247,29.429,29.247,29.338,313600.0
2012-07-31 10:50:00,32.25,32.33,32.23,32.29,259200.0,29.3471,29.4199,29.3289,29.3835,259200.0
2012-07-31 11:00:00,32.29,32.29,32.18,32.24,160800.0,29.3835,29.3835,29.2834,29.338,160800.0
2012-07-31 11:10:00,32.24,32.36,32.24,32.34,128000.0,29.338,29.4472,29.338,29.429,128000.0
2012-07-31 11:20:00,32.34,32.39,32.33,32.38,138400.0,29.429,29.4745,29.4199,29.4654,138400.0
2012-07-31 11:30:00,32.39,32.43,32.35,32.35,210800.0,29.4745,29.5109,29.4381,29.4381,210800.0
2012-07-31 11:40:00,32.35,32.36,32.28,32.32,100800.0,29.4381,29.4472,29.3744,29.4108,100800.0
2012-07-31 11:50:00,32.32,32.37,32.3,32.3,102400.0,29.4108,29.4563,29.3926,29.3926,102400.0
2012-07-31 12:00:00,32.32,32.32,32.27,32.28,80400.0,29.4108,29.4108,29.3653,29.3744,80400.0
2012-07-31 12:10:00,32.28,32.28,32.19,32.19,112000.0,29.3744,29.3744,29.2925,29.2925,112000.0
2012-07-31 12:20:00,32.19,32.2,32.16,32.18,108000.0,29.2925,29.3016,29.2652,29.2834,108000.0
2012-07-31 12:30:00,32.18,32.19,32.15,32.18,110000.0,29.2834,29.2925,29.2561,29.2834,110000.0
2012-07-31 12:40:00,32.18,32.19,32.15,32.18,167600.0,29.2834,29.2925,29.2561,29.2834,167600.0
2012-07-31 12:50:00,32.19,32.21,32.17,32.18,133600.0,29.2925,29.3107,29.2743,29.2834,133600.0
2012-07-31 13:00:00,32.19,32.23,32.18,32.23,98800.0,29.2925,29.3289,29.2834,29.3289,98800.0
2012-07-31 13:10:00,32.23,32.23,32.18,32.18,152000.0,29.3289,29.3289,29.2834,29.2834,152000.0
2012-07-31 13:20:00,32.19,32.22,32.18,32.2,169200.0,29.2925,29.3198,29.2834,29.3016,169200.0
2012-07-31 13:30:00,32.2,32.22,32.19,32.21,118400.0,29.3016,29.3198,29.2925,29.3107,118400.0
2012-07-31 13:40:00,32.21,32.25,32.2,32.24,114800.0,29.3107,29.3471,29.3016,29.338,114800.0
2012-07-31 13:50:00,32.24,32.3,32.24,32.29,200400.0,29.338,29.3926,29.338,29.3835,200400.0
2012-07-31 14:00:00,32.28,32.33,32.27,32.32,168800.0,29.3744,29.4199,29.3653,29.4108,168800.0
2012-07-31 14:10:00,32.33,32.37,32.32,32.35,70000.0,29.4199,29.4563,29.4108,29.4381,70000.0
2012-07-31 14:20:00,32.35,32.45,32.34,32.44,173200.0,29.4381,29.5291,29.429,29.52,173200.0
2012-07-31 14:30:00,32.44,32.44,32.37,32.38,208800.0,29.52,29.52,29.4563,29.4654,208800.0
2012-07-31 14:40:00,32.39,32.43,32.37,32.42,116000.0,29.4745,29.5109,29.4563,29.5018,116000.0
2012-07-31 14:50:00,32.42,32.46,32.4,32.4,188800.0,29.5018,29.5382,29.4836,29.4836,188800.0
2012-07-31 15:00:00,32.41,32.42,32.37,32.39,103600.0,29.4927,29.5018,29.4563,29.4745,103600.0
2012-07-31 15:10:00,32.38,32.39,32.34,32.36,141200.0,29.4654,29.4745,29.429,29.4472,141200.0
2012-07-31 15:20:00,32.37,32.38,32.35,32.37,101600.0,29.4563,29.4654,29.4381,29.4563,101600.0
2012-07-31 15:30:00,32.38,32.38,32.31,32.32,156000.0,29.4654,29.4654,29.4017,29.4108,156000.0
2012-07-31 15:40:00,32.32,32.34,32.27,32.27,160400.0,29.4108,29.429,29.3653,29.3653,160400.0
2012-07-31 15:50:00,32.27,32.34,32.24,32.24,936800.0,29.3653,29.429,29.338,29.338,936800.0
2012-08-01 09:30:00,32.13,32.25,31.98,32.17,1070800.0,29.2379,29.3471,29.1014,29.2743,1070800.0
2012-08-01 09:40:00,32.17,32.27,32.06,32.24,419600.0,29.2743,29.3653,29.1742,29.338,419600.0
2012-08-01 09:50:00,32.23,32.35,32.18,32.22,342000.0,29.3289,29.4381,29.2834,29.3198,342000.0
2012-08-01 10:00:00,32.19,32.24,32.12,32.17,245200.0,29.2925,29.338,29.2288,29.2743,245200.0
2012-08-01 10:10:00,32.17,32.2,32.14,32.15,194800.0,29.2743,29.3016,29.247,29.2561,194800.0
2012-08-01 10:20:00,32.15,32.19,32.14,32.19,193600.0,29.2561,29.2925,29.247,29.2925,193600.0
2012-08-01 10:30:00,32.19,32.29,32.16,32.23,311200.0,29.2925,29.3835,29.2652,29.3289,311200.0
2012-08-01 10:40:00,32.23,32.29,32.19,32.23,501200.0,29.3289,29.3835,29.2925,29.3289,501200.0
2012-08-01 10:50:00,32.23,32.24,32.02,32.05,288000.0,29.3289,29.338,29.1378,29.1651,288000.0
2012-08-01 11:00:00,32.05,32.15,32.05,32.15,170000.0,29.1651,29.2561,29.1651,29.2561,170000.0
2012-08-01 11:10:00,32.15,32.17,32.05,32.1,279200.0,29.2561,29.2743,29.1651,29.2106,279200.0
2012-08-01 11:20:00,32.1,32.1,32.04,32.06,226800.0,29.2106,29.2106,29.156,29.1742,226800.0
2012-08-01 11:30:00,32.04,32.09,32.02,32.03,90400.0,29.156,29.2015,29.1378,29.1469,90400.0
2012-08-01 11:40:00,32.03,32.08,32.02,32.08,185600.0,29.1469,29.1924,29.1378,29.1924,185600.0
2012-08-01 11:50:00,32.08,32.08,32.05,32.06,132400.0,29.1924,29.1924,29.1651,29.1742,132400.0
2012-08-01 12:00:00,32.06,32.07,32.01,32.03,252000.0,29.1742,29.1833,29.1287,29.1469,252000.0
2012-08-01 12:10:00,32.03,32.07,32.02,32.03,217200.0,29.1469,29.1833,29.1378,29.1469,217200.0
2012-08-01 12:20:00,32.03,32.06,32.02,32.06,191200.0,29.1469,29.1742,29.1378,29.1742,191200.0
2012-08-01 12:30:00,32.05,32.19,32.04,32.19,296800.0,29.1651,29.2925,29.156,29.2925,296800.0
2012-08-01 12:40:00,32.07,32.07,32.0,32.01,145600.0,29.1833,29.1833,29.1196,29.1287,145600.0
2012-08-01 12:50:00,32.0,32.07,32.0,32.06,210400.0,29.1196,29.1833,29.1196,29.1742,210400.0
2012-08-01 13:00:00,32.07,32.08,32.06,32.06,103600.0,29.1833,29.1924,29.1742,29.1742,103600.0
2012-08-01 13:10:00,32.06,32.08,32.05,32.06,156000.0,29.1742,29.1924,29.1651,29.1742,156000.0
2012-08-01 13:20:00,32.06,32.1,32.04,32.07,120800.0,29.1742,29.2106,29.156,29.1833,120800.0
2012-08-01 13:30:00,32.07,32.09,32.02,32.04,60800.0,29.1833,29.2015,29.1378,29.156,60800.0
2012-08-01 13:40:00,32.03,32.07,32.02,32.05,118400.0,29.1469,29.1833,29.1378,29.1651,118400.0
2012-08-01 13:50:00,32.04,32.06,32.0,32.0,124400.0,29.156,29.1742,29.1196,29.1196,124400.0
2012-08-01 14:00:00,32.01,32.01,31.94,31.95,168800.0,29.1287,29.1287,29.065,29.0741,168800.0
2012-08-01 14:10:00,31.95,31.95,31.75,31.82,519600.0,29.0741,29.0741,28.8921,28.9558,519600.0
2012-08-01 14:20:00,31.8,31.93,31.75,31.93,426800.0,28.9376,29.0559,28.8921,29.0559,426800.0
2012-08-01 14:30:00,31.93,31.94,31.78,31.86,203600.0,29.0559,29.065,28.9194,28.9922,203600.0
2012-08-01 14:40:00,31.87,31.93,31.81,31.86,178800.0,29.0013,29.0559,28.9467,28.9922,178800.0
2012-08-01 14:50:00,31.86,32.02,31.86,32.02,257600.0,28.9922,29.1378,28.9922,29.1378,257600.0
2012-08-01 15:00:00,32.02,32.03,31.95,32.01,221600.0,29.1378,29.1469,29.0741,29.1287,221600.0
2012-08-01 15:10:00,32.01,32.03,31.97,32.02,310400.0,29.1287,29.1469,29.0923,29.1378,310400.0
2012-08-01 15:20:00,32.02,32.11,32.01,32.09,328400.0,29.1378,29.2197,29.1287,29.2015,328400.0
2012-08-01 15:30:00,32.1,32.1,31.99,32.01,352400.0,29.2106,29.2106,29.1105,29.1287,352400.0
2012-08-01 15:40:00,31.99,32.03,31.96,32.0,397200.0,29.1105,29.1469,29.0832,29.1196,397200.0
2012-08-01 15:50:00,31.99,32.11,31.85,31.87,897600.0,29.1105,29.2197,28.9831,29.0013,897600.0
2012-08-02 09:30:00,31.7,31.79,31.55,31.75,334000.0,28.8466,28.9285,28.7101,28.8921,334000.0
2012-08-02 09:40:00,31.72,31.85,31.69,31.83,376800.0,28.8648,28.9831,28.8375,28.9649,376800.0
2012-08-02 09:50:00,31.84,31.97,31.81,31.9,245200.0,28.974,29.0923,28.9467,29.0286,245200.0
2012-08-02 10:00:00,31.88,32.01,31.84,31.99,200400.0,29.0104,29.1287,28.974,29.1105,200400.0
2012-08-02 10:10:00,32.0,32.09,31.96,31.96,153600.0,29.1196,29.2015,29.0832,29.0832,153600.0
2012-08-02 10:20:00,31.98,32.12,31.96,32.1,172400.0,29.1014,29.2288,29.0832,29.2106,172400.0
2012-08-02 10:30:00,32.1,32.13,32.08,32.11,213200.0,29.2106,29.2379,29.1924,29.2197,213200.0
2012-08-02 10:40:00,32.11,32.12,32.06,32.12,155200.0,29.2197,29.2288,29.1742,29.2288,155200.0
2012-08-02 10:50:00,32.12,32.13,31.94,31.99,223200.0,29.2288,29.2379,29.065,29.1105,223200.0
2012-08-02 11:00:00,32.0,32.11,32.0,32.09,282800.0,29.1196,29.2197,29.1196,29.2015,282800.0
2012-08-02 11:10:00,32.1,32.12,31.99,32.05,275600.0,29.2106,29.2288,29.1105,29.1651,275600.0
2012-08-02 11:20:00,32.06,32.08,31.98,32.07,191200.0,29.1742,29.1924,29.1014,29.1833,191200.0
2012-08-02 11:30:00,32.07,32.11,31.94,31.94,231600.0,29.1833,29.2197,29.065,29.065,231600.0
2012-08-02 11:40:00,31.94,32.01,31.92,32.0,210000.0,29.065,29.1287,29.0468,29.1196,210000.0
2012-08-02 11:50:00,32.01,32.07,31.95,32.07,171200.0,29.1287,29.1833,29.0741,29.1833,171200.0
2012-08-02 12:00:00,32.06,32.2,32.02,32.2,380000.0,29.1742,29.3016,29.1378,29.3016,380000.0
2012-08-02 12:10:00,32.2,32.23,32.0,32.01,253200.0,29.3016,29.3289,29.1196,29.1287,253200.0
2012-08-02 12:20:00,32.0,32.04,31.98,32.0,226800.0,29.1196,29.156,29.1014,29.1196,226800.0
2012-08-02 12:30:00,32.01,32.03,31.93,31.99,318400.0,29.1287,29.1469,29.0559,29.1105,318400.0
2012-08-02 12:40:00,31.99,32.0,31.99,31.99,204800.0,29.1105,29.1196,29.1105,29.1105,204800.0
2012-08-02 12:50:00,32.0,32.07,31.99,32.04,319600.0,29.1196,29.1833,29.1105,29.156,319600.0
2012-08-02 13:00:00,32.04,32.05,32.0,32.05,146800.0,29.156,29.1651,29.1196,29.1651,146800.0
2012-08-02 13:10:00,32.05,32.06,32.0,32.05,222000.0,29.1651,29.1742,29.1196,29.1651,222000.0
2012-08-02 13:20:00,32.05,32.06,32.01,32.02,193600.0,29.1651,29.1742,29.1287,29.1378,193600.0
2012-08-02 13:30:00,32.02,32.02,32.0,32.01,170400.0,29.1378,29.1378,29.1196,29.1287,170400.0
2012-08-02 13:40:00,32.0,32.12,32.0,32.05,290400.0,29.1196,29.2288,29.1196,29.1651,290400.0
2012-08-02 13:50:00,32.04,32.11,32.04,32.07,260000.0,29.156,29.2197,29.156,29.1833,260000.0
2012-08-02 14:00:00,32.07,32.12,32.04,32.12,238800.0,29.1833,29.2288,29.156,29.2288,238800.0
2012-08-02 14:10:00,32.12,32.17,32.1,32.15,439200.0,29.2288,29.2743,29.2106,29.2561,439200.0
2012-08-02 14:20:00,32.17,32.19,32.16,32.17,214800.0,29.2743,29.2925,29.2652,29.2743,214800.0
2012-08-02 14:30:00,32.18,32.31,32.18,32.28,385600.0,29.2834,29.4017,29.2834,29.3744,385600.0
2012-08-02 14:40:00,32.28,32.3,32.24,32.24,304800.0,29.3744,29.3926,29.338,29.338,304800.0
2012-08-02 14:50:00,32.24,32.24,32.12,32.16,299200.0,29.338,29.338,29.2288,29.2652,299200.0
2012-08-02 15:00:00,32.17,32.21,32.15,32.19,218000.0,29.2743,29.3107,29.2561,29.2925,218000.0
2012-08-02 15:10:00,32.19,32.19,32.13,32.18,258800.0,29.2925,29.2925,29.2379,29.2834,258800.0
2012-08-02 15:20:00,32.16,32.2,32.13,32.14,222000.0,29.2652,29.3016,29.2379,29.247,222000.0
2012-08-02 15:30:00,32.14,32.24,32.13,32.22,293600.0,29.247,29.338,29.2379,29.3198,293600.0
2012-08-02 15:40:00,32.23,32.31,32.21,32.27,460800.0,29.3289,29.4017,29.3107,29.3653,460800.0
2012-08-02 15:50:00,32.27,32.32,32.25,32.32,826000.0,29.3653,29.4108,29.3471,29.4108,826000.0
2012-08-03 09:30:00,32.59,32.74,32.26,32.34,812400.0,29.6565,29.793,29.3562,29.429,812400.0
2012-08-03 09:40:00,32.33,32.41,32.22,32.38,616400.0,29.4199,29.4927,29.3198,29.4654,616400.0
2012-08-03 09:50:00,32.38,32.47,32.37,32.44,481200.0,29.4654,29.5473,29.4563,29.52,481200.0
2012-08-03 10:00:00,32.47,32.52,32.36,32.49,555200.0,29.5473,29.5928,29.4472,29.5655,555200.0
2012-08-03 10:10:00,32.49,32.56,32.47,32.48,492800.0,29.5655,29.6292,29.5473,29.5564,492800.0
2012-08-03 10:20:00,32.49,32.58,32.48,32.58,214000.0,29.5655,29.6474,29.5564,29.6474,214000.0
2012-08-03 10:30:00,32.58,32.63,32.54,32.54,262400.0,29.6474,29.6929,29.611,29.611,262400.0
2012-08-03 10:40:00,32.55,32.59,32.52,32.55,150800.0,29.6201,29.6565,29.5928,29.6201,150800.0
2012-08-03 10:50:00,32.56,32.6,32.51,32.59,284000.0,29.6292,29.6656,29.5837,29.6565,284000.0
2012-08-03 11:00:00,32.58,32.72,32.57,32.72,518400.0,29.6474,29.7748,29.6383,29.7748,518400.0
2012-08-03 11:10:00,32.72,32.74,32.69,32.71,292400.0,29.7748,29.793,29.7475,29.7657,292400.0
2012-08-03 11:20:00,32.7,32.75,32.7,32.73,204800.0,29.7566,29.8021,29.7566,29.7839,204800.0
2012-08-03 11:30:00,32.73,32.75,32.72,32.74,160800.0,29.7839,29.8021,29.7748,29.793,160800.0
2012-08-03 11:40:00,32.74,32.76,32.72,32.72,172400.0,29.793,29.8112,29.7748,29.7748,172400.0
2012-08-03 11:50:00,32.72,32.75,32.67,32.74,150000.0,29.7748,29.8021,29.7293,29.793,150000.0
2012-08-03 12:00:00,32.74,32.75,32.71,32.74,119200.0,29.793,29.8021,29.7657,29.793,119200.0
2012-08-03 12:10:00,32.74,32.77,32.72,32.73,212400.0,29.793,29.8203,29.7748,29.7839,212400.0
2012-08-03 12:20:00,32.73,32.76,32.72,32.74,126000.0,29.7839,29.8112,29.7748,29.793,126000.0
2012-08-03 12:30:00,32.74,32.76,32.71,32.74,148400.0,29.793,29.8112,29.7657,29.793,148400.0
2012-08-03 12:40:00,32.74,32.76,32.73,32.74,89600.0,29.793,29.8112,29.7839,29.793,89600.0
2012-08-03 12:50:00,32.75,32.75,32.7,32.71,343600.0,29.8021,29.8021,29.7566,29.7657,343600.0
2012-08-03 13:00:00,32.71,32.75,32.68,32.75,139200.0,29.7657,29.8021,29.7384,29.8021,139200.0
2012-08-03 13:10:00,32.75,32.79,32.72,32.78,353200.0,29.8021,29.8385,29.7748,29.8294,353200.0
2012-08-03 13:20:00,32.77,32.85,32.77,32.85,187600.0,29.8203,29.8931,29.8203,29.8931,187600.0
2012-08-03 13:30:00,32.85,32.88,32.83,32.85,222400.0,29.8931,29.9203,29.8749,29.8931,222400.0
2012-08-03 13:40:00,32.84,32.87,32.83,32.83,168000.0,29.884,29.9113,29.8749,29.8749,168000.0
2012-08-03 13:50:00,32.83,32.85,32.77,32.85,246000.0,29.8749,29.8931,29.8203,29.8931,246000.0
2012-08-03 14:00:00,32.85,32.88,32.83,32.88,493200.0,29.8931,29.9203,29.8749,29.9203,493200.0
2012-08-03 14:10:00,32.88,32.88,32.84,32.84,432800.0,29.9203,29.9203,29.884,29.884,432800.0
2012-08-03 14:20:00,32.85,32.88,32.85,32.86,188000.0,29.8931,29.9203,29.8931,29.9022,188000.0
2012-08-03 14:30:00,32.86,32.88,32.84,32.85,259200.0,29.9022,29.9203,29.884,29.8931,259200.0
2012-08-03 14:40:00,32.85,32.86,32.65,32.71,223600.0,29.8931,29.9022,29.7111,29.7657,223600.0
2012-08-03 14:50:00,32.71,32.76,32.7,32.73,236800.0,29.7657,29.8112,29.7566,29.7839,236800.0
2012-08-03 15:00:00,32.73,32.8,32.72,32.74,144000.0,29.7839,29.8476,29.7748,29.793,144000.0
2012-08-03 15:10:00,32.74,32.74,32.7,32.72,246000.0,29.793,29.793,29.7566,29.7748,246000.0
2012-08-03 15:20:00,32.73,32.76,32.68,32.75,471600.0,29.7839,29.8112,29.7384,29.8021,471600.0
2012-08-03 15:30:00,32.76,32.76,32.67,32.69,373200.0,29.8112,29.8112,29.7293,29.7475,373200.0
2012-08-03 15:40:00,32.69,32.76,32.69,32.76,377600.0,29.7475,29.8112,29.7475,29.8112,377600.0
2012-08-03 15:50:00,32.76,32.76,32.69,32.75,906400.0,29.8112,29.8112,29.7475,29.8021,906400.0
2012-08-06 09:30:00,32.75,33.06,32.66,33.06,418400.0,29.8021,30.0841,29.7202,30.0841,418400.0
2012-08-06 09:40:00,33.06,33.06,32.87,32.88,295200.0,30.0841,30.0841,29.9113,29.9203,295200.0
2012-08-06 09:50:00,32.88,32.91,32.87,32.9,187200.0,29.9203,29.9476,29.9113,29.9385,187200.0
2012-08-06 10:00:00,32.91,33.0,32.91,32.98,238800.0,29.9476,30.0295,29.9476,30.0113,238800.0
2012-08-06 10:10:00,32.98,32.99,32.93,32.99,216000.0,30.0113,30.0204,29.9658,30.0204,216000.0
2012-08-06 10:20:00,32.99,33.04,32.97,33.02,310000.0,30.0204,30.0659,30.0022,30.0477,310000.0
2012-08-06 10:30:00,33.02,33.14,33.02,33.12,516800.0,30.0477,30.1569,30.0477,30.1387,516800.0
2012-08-06 10:40:00,33.12,33.15,33.09,33.09,323600.0,30.1387,30.166,30.1114,30.1114,323600.0
2012-08-06 10:50:00,33.09,33.14,33.07,33.08,395200.0,30.1114,30.1569,30.0932,30.1023,395200.0
2012-08-06 11:00:00,33.08,33.1,32.99,33.01,264800.0,30.1023,30.1205,30.0204,30.0386,264800.0
2012-08-06 11:10:00,33.01,33.01,32.84,32.89,319200.0,30.0386,30.0386,29.884,29.9294,319200.0
2012-08-06 11:20:00,32.89,32.93,32.83,32.83,302800.0,29.9294,29.9658,29.8749,29.8749,302800.0
2012-08-06 11:30:00,32.84,32.88,32.81,32.84,181600.0,29.884,29.9203,29.8567,29.884,181600.0
2012-08-06 11:40:00,32.84,32.87,32.81,32.83,120000.0,29.884,29.9113,29.8567,29.8749,120000.0
2012-08-06 11:50:00,32.83,32.85,32.8,32.8,118400.0,29.8749,29.8931,29.8476,29.8476,118400.0
2012-08-06 12:00:00,32.8,32.81,32.75,32.76,101600.0,29.8476,29.8567,29.8021,29.8112,101600.0
2012-08-06 12:10:00,32.76,32.79,32.75,32.79,96000.0,29.8112,29.8385,29.8021,29.8385,96000.0
2012-08-06 12:20:00,32.79,32.82,32.77,32.8,92400.0,29.8385,29.8658,29.8203,29.8476,92400.0
2012-08-06 12:30:00,32.81,32.85,32.8,32.82,110400.0,29.8567,29.8931,29.8476,29.8658,110400.0
2012-08-06 12:40:00,32.81,32.84,32.79,32.81,202800.0,29.8567,29.884,29.8385,29.8567,202800.0
2012-08-06 12:50:00,32.81,32.84,32.81,32.82,148000.0,29.8567,29.884,29.8567,29.8658,148000.0
2012-08-06 13:00:00,32.82,32.85,32.81,32.83,130000.0,29.8658,29.8931,29.8567,29.8749,130000.0
2012-08-06 13:10:00,32.83,32.85,32.82,32.85,109200.0,29.8749,29.8931,29.8658,29.8931,109200.0
2012-08-06 13:20:00,32.85,32.85,32.76,32.77,166000.0,29.8931,29.8931,29.8112,29.8203,166000.0
2012-08-06 13:30:00,32.77,32.83,32.77,32.77,112000.0,29.8203,29.8749,29.8203,29.8203,112000.0
2012-08-06 13:40:00,32.76,32.78,32.71,32.72,146800.0,29.8112,29.8294,29.7657,29.7748,146800.0
2012-08-06 13:50:00,32.72,32.75,32.71,32.74,106400.0,29.7748,29.8021,29.7657,29.793,106400.0
2012-08-06 14:00:00,32.74,32.76,32.72,32.75,143200.0,29.793,29.8112,29.7748,29.8021,143200.0
2012-08-06 14:10:00,32.74,32.81,32.74,32.8,174800.0,29.793,29.8567,29.793,29.8476,174800.0
2012-08-06 14:20:00,32.8,32.86,32.79,32.84,173200.0,29.8476,29.9022,29.8385,29.884,173200.0
2012-08-06 14:30:00,32.83,32.86,32.83,32.84,137600.0,29.8749,29.9022,29.8749,29.884,137600.0
2012-08-06 14:40:00,32.85,32.87,32.83,32.87,117200.0,29.8931,29.9113,29.8749,29.9113,117200.0
2012-08-06 14:50:00,32.87,32.92,32.86,32.91,200400.0,29.9113,29.9567,29.9022,29.9476,200400.0
2012-08-06 15:00:00,32.9,32.95,32.88,32.92,269200.0,29.9385,29.984,29.9203,29.9567,269200.0
2012-08-06 15:10:00,32.91,32.92,32.86,32.9,210400.0,29.9476,29.9567,29.9022,29.9385,210400.0
2012-08-06 15:20:00,32.9,32.9,32.84,32.88,192400.0,29.9385,29.9385,29.884,29.9203,192400.0
2012-08-06 15:30:00,32.88,32.89,32.82,32.85,273600.0,29.9203,29.9294,29.8658,29.8931,273600.0
2012-08-06 15:40:00,32.85,32.86,32.78,32.82,314000.0,29.8931,29.9022,29.8294,29.8658,314000.0
2012-08-06 15:50:00,32.82,32.87,32.74,32.77,815600.0,29.8658,29.9113,29.793,29.8203,815600.0
2012-08-07 09:30:00,32.71,32.86,32.54,32.69,572400.0,29.7657,29.9022,29.611,29.7475,572400.0
2012-08-07 09:40:00,32.7,32.73,32.66,32.73,321600.0,29.7566,29.7839,29.7202,29.7839,321600.0
2012-08-07 09:50:00,32.73,32.73,32.68,32.69,674000.0,29.7839,29.7839,29.7384,29.7475,674000.0
2012-08-07 10:00:00,32.7,32.73,32.64,32.7,246400.0,29.7566,29.7839,29.702,29.7566,246400.0
2012-08-07 10:10:00,32.7,32.7,32.63,32.63,184800.0,29.7566,29.7566,29.6929,29.6929,184800.0
2012-08-07 10:20:00,32.63,32.63,32.54,32.56,256800.0,29.6929,29.6929,29.611,29.6292,256800.0
2012-08-07 10:30:00,32.56,32.64,32.56,32.57,159200.0,29.6292,29.702,29.6292,29.6383,159200.0
2012-08-07 10:40:00,32.57,32.6,32.56,32.58,407600.0,29.6383,29.6656,29.6292,29.6474,407600.0
2012-08-07 10:50:00,32.58,32.59,32.44,32.48,607600.0,29.6474,29.6565,29.52,29.5564,607600.0
2012-08-07 11:00:00,32.48,32.49,32.43,32.43,458000.0,29.5564,29.5655,29.5109,29.5109,458000.0
2012-08-07 11:10:00,32.44,32.44,32.34,32.41,489600.0,29.52,29.52,29.429,29.4927,489600.0
2012-08-07 11:20:00,32.41,32.5,32.41,32.49,493600.0,29.4927,29.5746,29.4927,29.5655,493600.0
2012-08-07 11:30:00,32.49,32.58,32.48,32.58,420000.0,29.5655,29.6474,29.5564,29.6474,420000.0
2012-08-07 11:40:00,32.58,32.61,32.56,32.59,344000.0,29.6474,29.6747,29.6292,29.6565,344000.0
2012-08-07 11:50:00,32.58,32.67,32.58,32.67,307200.0,29.6474,29.7293,29.6474,29.7293,307200.0
2012-08-07 12:00:00,32.67,32.7,32.65,32.67,258400.0,29.7293,29.7566,29.7111,29.7293,258400.0
2012-08-07 12:10:00,32.67,32.68,32.61,32.66,156000.0,29.7293,29.7384,29.6747,29.7202,156000.0
2012-08-07 12:20:00,32.66,32.67,32.6,32.61,138800.0,29.7202,29.7293,29.6656,29.6747,138800.0
2012-08-07 12:30:00,32.6,32.73,32.59,32.73,471600.0,29.6656,29.7839,29.6565,29.7839,471600.0
2012-08-07 12:40:00,32.74,32.75,32.66,32.66,180400.0,29.793,29.8021,29.7202,29.7202,180400.0
2012-08-07 12:50:00,32.66,32.66,32.59,32.62,138800.0,29.7202,29.7202,29.6565,29.6838,138800.0
2012-08-07 13:00:00,32.61,32.61,32.57,32.58,146800.0,29.6747,29.6747,29.6383,29.6474,146800.0
2012-08-07 13:10:00,32.58,32.62,32.58,32.6,112800.0,29.6474,29.6838,29.6474,29.6656,112800.0
2012-08-07 13:20:00,32.6,32.61,32.58,32.58,88800.0,29.6656,29.6747,29.6474,29.6474,88800.0
2012-08-07 13:30:00,32.58,32.66,32.58,32.66,272800.0,29.6474,29.7202,29.6474,29.7202,272800.0
2012-08-07 13:40:00,32.65,32.65,32.59,32.59,93600.0,29.7111,29.7111,29.6565,29.6565,93600.0
2012-08-07 13:50:00,32.59,32.6,32.56,32.56,380800.0,29.6565,29.6656,29.6292,29.6292,380800.0
2012-08-07 14:00:00,32.56,32.6,32.56,32.58,118400.0,29.6292,29.6656,29.6292,29.6474,118400.0
2012-08-07 14:10:00,32.58,32.59,32.52,32.54,158800.0,29.6474,29.6565,29.5928,29.611,158800.0
2012-08-07 14:20:00,32.54,32.55,32.49,32.51,147600.0,29.611,29.6201,29.5655,29.5837,147600.0
2012-08-07 14:30:00,32.51,32.52,32.48,32.5,184800.0,29.5837,29.5928,29.5564,29.5746,184800.0
2012-08-07 14:40:00,32.5,32.53,32.49,32.53,101200.0,29.5746,29.6019,29.5655,29.6019,101200.0
2012-08-07 14:50:00,32.54,32.54,32.51,32.51,103200.0,29.611,29.611,29.5837,29.5837,103200.0
2012-08-07 15:00:00,32.51,32.53,32.48,32.48,209200.0,29.5837,29.6019,29.5564,29.5564,209200.0
2012-08-07 15:10:00,32.48,32.5,32.44,32.48,259200.0,29.5564,29.5746,29.52,29.5564,259200.0
2012-08-07 15:20:00,32.48,32.51,32.47,32.49,250400.0,29.5564,29.5837,29.5473,29.5655,250400.0
2012-08-07 15:30:00,32.5,32.54,32.47,32.53,515600.0,29.5746,29.611,29.5473,29.6019,515600.0
2012-08-07 15:40:00,32.53,32.62,32.53,32.59,378800.0,29.6019,29.6838,29.6019,29.6565,378800.0
2012-08-07 15:50:00,32.59,32.6,32.55,32.6,1208800.0,29.6565,29.6656,29.6201,29.6656,1208800.0
2012-08-08 09:30:00,32.7,32.75,32.63,32.69,442400.0,29.7566,29.8021,29.6929,29.7475,442400.0
2012-08-08 09:40:00,32.68,32.79,32.68,32.71,230000.0,29.7384,29.8385,29.7384,29.7657,230000.0
2012-08-08 09:50:00,32.71,32.76,32.69,32.73,282400.0,29.7657,29.8112,29.7475,29.7839,282400.0
2012-08-08 10:00:00,32.73,32.76,32.66,32.66,239600.0,29.7839,29.8112,29.7202,29.7202,239600.0
2012-08-08 10:10:00,32.66,32.71,32.64,32.67,172800.0,29.7202,29.7657,29.702,29.7293,172800.0
2012-08-08 10:20:00,32.66,32.7,32.66,32.68,136000.0,29.7202,29.7566,29.7202,29.7384,136000.0
2012-08-08 10:30:00,32.68,32.7,32.6,32.7,403200.0,29.7384,29.7566,29.6656,29.7566,403200.0
2012-08-08 10:40:00,32.7,32.8,32.7,32.75,276400.0,29.7566,29.8476,29.7566,29.8021,276400.0
2012-08-08 10:50:00,32.75,32.81,32.74,32.79,210400.0,29.8021,29.8567,29.793,29.8385,210400.0
2012-08-08 11:00:00,32.79,32.81,32.72,32.75,185600.0,29.8385,29.8567,29.7748,29.8021,185600.0
2012-08-08 11:10:00,32.75,32.88,32.74,32.87,304000.0,29.8021,29.9203,29.793,29.9113,304000.0
2012-08-08 11:20:00,32.87,32.88,32.84,32.85,169600.0,29.9113,29.9203,29.884,29.8931,169600.0
2012-08-08 11:30:00,32.85,32.85,32.81,32.83,148800.0,29.8931,29.8931,29.8567,29.8749,148800.0
2012-08-08 11:40:00,32.83,32.85,32.82,32.84,68800.0,29.8749,29.8931,29.8658,29.884,68800.0
2012-08-08 11:50:00,32.85,32.85,32.78,32.79,108800.0,29.8931,29.8931,29.8294,29.8385,108800.0
2012-08-08 12:00:00,32.79,32.8,32.77,32.77,121200.0,29.8385,29.8476,29.8203,29.8203,121200.0
2012-08-08 12:10:00,32.78,32.82,32.78,32.82,110000.0,29.8294,29.8658,29.8294,29.8658,110000.0
2012-08-08 12:20:00,32.82,32.83,32.79,32.8,120400.0,29.8658,29.8749,29.8385,29.8476,120400.0
2012-08-08 12:30:00,32.8,32.85,32.79,32.84,82000.0,29.8476,29.8931,29.8385,29.884,82000.0
2012-08-08 12:40:00,32.83,32.84,32.8,32.81,76800.0,29.8749,29.884,29.8476,29.8567,76800.0
2012-08-08 12:50:00,32.81,32.82,32.77,32.81,424000.0,29.8567,29.8658,29.8203,29.8567,424000.0
2012-08-08 13:00:00,32.82,32.84,32.81,32.81,78000.0,29.8658,29.884,29.8567,29.8567,78000.0
2012-08-08 13:10:00,32.82,32.82,32.79,32.79,80800.0,29.8658,29.8658,29.8385,29.8385,80800.0
2012-08-08 13:20:00,32.79,32.81,32.78,32.78,116000.0,29.8385,29.8567,29.8294,29.8294,116000.0
2012-08-08 13:30:00,32.79,32.79,32.76,32.76,102000.0,29.8385,29.8385,29.8112,29.8112,102000.0
2012-08-08 13:40:00,32.75,32.76,32.72,32.73,86800.0,29.8021,29.8112,29.7748,29.7839,86800.0
2012-08-08 13:50:00,32.72,32.76,32.71,32.71,111600.0,29.7748,29.8112,29.7657,29.7657,111600.0
2012-08-08 14:00:00,32.71,32.73,32.69,32.72,304400.0,29.7657,29.7839,29.7475,29.7748,304400.0
2012-08-08 14:10:00,32.72,32.73,32.69,32.7,116000.0,29.7748,29.7839,29.7475,29.7566,116000.0
2012-08-08 14:20:00,32.7,32.72,32.69,32.71,122000.0,29.7566,29.7748,29.7475,29.7657,122000.0
2012-08-08 14:30:00,32.71,32.74,32.7,32.73,100800.0,29.7657,29.793,29.7566,29.7839,100800.0
2012-08-08 14:40:00,32.73,32.77,32.72,32.76,130800.0,29.7839,29.8203,29.7748,29.8112,130800.0
2012-08-08 14:50:00,32.77,32.77,32.73,32.74,117200.0,29.8203,29.8203,29.7839,29.793,117200.0
2012-08-08 15:00:00,32.75,32.77,32.74,32.77,138400.0,29.8021,29.8203,29.793,29.8203,138400.0
2012-08-08 15:10:00,32.76,32.81,32.76,32.78,187600.0,29.8112,29.8567,29.8112,29.8294,187600.0
2012-08-08 15:20:00,32.78,32.8,32.76,32.78,152000.0,29.8294,29.8476,29.8112,29.8294,152000.0
2012-08-08 15:30:00,32.78,32.8,32.74,32.74,238400.0,29.8294,29.8476,29.793,29.793,238400.0
2012-08-08 15:40:00,32.74,32.8,32.72,32.75,293200.0,29.793,29.8476,29.7748,29.8021,293200.0
2012-08-08 15:50:00,32.76,32.79,32.74,32.79,726400.0,29.8112,29.8385,29.793,29.8385,726400.0
2012-08-09 09:30:00,32.72,32.74,32.38,32.41,586400.0,29.7748,29.793,29.4654,29.4927,586400.0
2012-08-09 09:40:00,32.41,32.45,32.25,32.25,515600.0,29.4927,29.5291,29.3471,29.3471,515600.0
2012-08-09 09:50:00,32.25,32.36,32.25,32.35,420800.0,29.3471,29.4472,29.3471,29.4381,420800.0
2012-08-09 10:00:00,32.35,32.35,32.21,32.25,607200.0,29.4381,29.4381,29.3107,29.3471,607200.0
2012-08-09 10:10:00,32.25,32.29,32.17,32.2,525200.0,29.3471,29.3835,29.2743,29.3016,525200.0
2012-08-09 10:20:00,32.19,32.22,32.08,32.1,575200.0,29.2925,29.3198,29.1924,29.2106,575200.0
2012-08-09 10:30:00,32.1,32.18,32.06,32.16,546400.0,29.2106,29.2834,29.1742,29.2652,546400.0
2012-08-09 10:40:00,32.16,32.17,32.01,32.03,552000.0,29.2652,29.2743,29.1287,29.1469,552000.0
2012-08-09 10:50:00,32.03,32.09,31.98,32.04,497200.0,29.1469,29.2015,29.1014,29.156,497200.0
2012-08-09 11:00:00,32.05,32.15,32.05,32.15,179600.0,29.1651,29.2561,29.1651,29.2561,179600.0
2012-08-09 11:10:00,32.15,32.19,32.1,32.11,220000.0,29.2561,29.2925,29.2106,29.2197,220000.0
2012-08-09 11:20:00,32.12,32.15,32.08,32.1,174400.0,29.2288,29.2561,29.1924,29.2106,174400.0
2012-08-09 11:30:00,32.1,32.15,32.06,32.15,200400.0,29.2106,29.2561,29.1742,29.2561,200400.0
2012-08-09 11:40:00,32.15,32.17,32.06,32.06,215600.0,29.2561,29.2743,29.1742,29.1742,215600.0
2012-08-09 11:50:00,32.08,32.12,32.05,32.09,274800.0,29.1924,29.2288,29.1651,29.2015,274800.0
2012-08-09 12:00:00,32.1,32.1,32.03,32.04,230000.0,29.2106,29.2106,29.1469,29.156,230000.0
2012-08-09 12:10:00,32.04,32.07,31.98,31.98,208800.0,29.156,29.1833,29.1014,29.1014,208800.0
2012-08-09 12:20:00,31.98,32.01,31.94,32.01,256800.0,29.1014,29.1287,29.065,29.1287,256800.0
2012-08-09 12:30:00,32.02,32.08,31.95,31.95,384400.0,29.1378,29.1924,29.0741,29.0741,384400.0
2012-08-09 12:40:00,31.94,32.01,31.94,32.0,203200.0,29.065,29.1287,29.065,29.1196,203200.0
2012-08-09 12:50:00,32.0,32.06,31.98,32.04,204800.0,29.1196,29.1742,29.1014,29.156,204800.0
2012-08-09 13:00:00,32.05,32.07,32.01,32.05,163600.0,29.1651,29.1833,29.1287,29.1651,163600.0
2012-08-09 13:10:00,32.06,32.06,31.98,31.99,185600.0,29.1742,29.1742,29.1014,29.1105,185600.0
2012-08-09 13:20:00,31.99,32.02,31.95,32.02,228400.0,29.1105,29.1378,29.0741,29.1378,228400.0
2012-08-09 13:30:00,32.02,32.02,31.97,32.0,274000.0,29.1378,29.1378,29.0923,29.1196,274000.0
2012-08-09 13:40:00,32.0,32.02,31.98,32.0,194800.0,29.1196,29.1378,29.1014,29.1196,194800.0
2012-08-09 13:50:00,32.0,32.03,32.0,32.0,156800.0,29.1196,29.1469,29.1196,29.1196,156800.0
2012-08-09 14:00:00,32.01,32.02,31.97,32.02,138800.0,29.1287,29.1378,29.0923,29.1378,138800.0
2012-08-09 14:10:00,32.02,32.03,32.0,32.02,134800.0,29.1378,29.1469,29.1196,29.1378,134800.0
2012-08-09 14:20:00,32.02,32.03,32.0,32.02,161200.0,29.1378,29.1469,29.1196,29.1378,161200.0
2012-08-09 14:30:00,32.02,32.07,32.01,32.04,223600.0,29.1378,29.1833,29.1287,29.156,223600.0
2012-08-09 14:40:00,32.05,32.1,32.04,32.07,143600.0,29.1651,29.2106,29.156,29.1833,143600.0
2012-08-09 14:50:00,32.07,32.13,32.07,32.13,213200.0,29.1833,29.2379,29.1833,29.2379,213200.0
2012-08-09 15:00:00,32.12,32.12,32.05,32.06,300800.0,29.2288,29.2288,29.1651,29.1742,300800.0
2012-08-09 15:10:00,32.06,32.13,32.06,32.1,264400.0,29.1742,29.2379,29.1742,29.2106,264400.0
2012-08-09 15:20:00,32.1,32.1,32.06,32.08,226800.0,29.2106,29.2106,29.1742,29.1924,226800.0
2012-08-09 15:30:00,32.08,32.12,32.07,32.1,411600.0,29.1924,29.2288,29.1833,29.2106,411600.0
2012-08-09 15:40:00,32.1,32.13,32.09,32.13,501200.0,29.2106,29.2379,29.2015,29.2379,501200.0
2012-08-09 15:50:00,32.12,32.13,32.07,32.13,1158400.0,29.2288,29.2379,29.1833,29.2379,1158400.0
2012-08-10 09:30:00,32.05,32.06,32.0,32.06,167200.0,29.1651,29.1742,29.1196,29.1742,167200.0
2012-08-10 09:40:00,32.06,32.13,32.05,32.06,118400.0,29.1742,29.2379,29.1651,29.1742,118400.0
2012-08-10 09:50:00,32.07,32.21,32.04,32.21,138000.0,29.1833,29.3107,29.156,29.3107,138000.0
2012-08-10 10:00:00,32.21,32.24,32.17,32.23,205200.0,29.3107,29.338,29.2743,29.3289,205200.0
2012-08-10 10:10:00,32.24,32.3,32.19,32.21,244400.0,29.338,29.3926,29.2925,29.3107,244400.0
2012-08-10 10:20:00,32.2,32.28,32.18,32.27,126800.0,29.3016,29.3744,29.2834,29.3653,126800.0
2012-08-10 10:30:00,32.28,32.32,32.27,32.3,212800.0,29.3744,29.4108,29.3653,29.3926,212800.0
2012-08-10 10:40:00,32.3,32.32,32.24,32.29,172800.0,29.3926,29.4108,29.338,29.3835,172800.0
2012-08-10 10:50:00,32.27,32.3,32.23,32.24,81200.0,29.3653,29.3926,29.3289,29.338,81200.0
2012-08-10 11:00:00,32.24,32.24,32.11,32.13,126800.0,29.338,29.338,29.2197,29.2379,126800.0
2012-08-10 11:10:00,32.14,32.16,32.11,32.13,64800.0,29.247,29.2652,29.2197,29.2379,64800.0
2012-08-10 11:20:00,32.12,32.18,32.08,32.1,118400.0,29.2288,29.2834,29.1924,29.2106,118400.0
2012-08-10 11:30:00,32.09,32.19,32.08,32.19,128400.0,29.2015,29.2925,29.1924,29.2925,128400.0
2012-08-10 11:40:00,32.19,32.22,32.17,32.21,62800.0,29.2925,29.3198,29.2743,29.3107,62800.0
2012-08-10 11:50:00,32.22,32.26,32.2,32.26,103200.0,29.3198,29.3562,29.3016,29.3562,103200.0
2012-08-10 12:00:00,32.26,32.26,32.2,32.23,90000.0,29.3562,29.3562,29.3016,29.3289,90000.0
2012-08-10 12:10:00,32.22,32.24,32.17,32.19,75200.0,29.3198,29.338,29.2743,29.2925,75200.0
2012-08-10 12:20:00,32.17,32.22,32.17,32.21,106000.0,29.2743,29.3198,29.2743,29.3107,106000.0
2012-08-10 12:30:00,32.21,32.23,32.19,32.19,158400.0,29.3107,29.3289,29.2925,29.2925,158400.0
2012-08-10 12:40:00,32.19,32.2,32.13,32.13,62800.0,29.2925,29.3016,29.2379,29.2379,62800.0
2012-08-10 12:50:00,32.13,32.15,32.13,32.15,51600.0,29.2379,29.2561,29.2379,29.2561,51600.0
2012-08-10 13:00:00,32.14,32.15,32.11,32.12,52400.0,29.247,29.2561,29.2197,29.2288,52400.0
2012-08-10 13:10:00,32.12,32.15,32.09,32.15,64800.0,29.2288,29.2561,29.2015,29.2561,64800.0
2012-08-10 13:20:00,32.15,32.17,32.12,32.14,61600.0,29.2561,29.2743,29.2288,29.247,61600.0
2012-08-10 13:30:00,32.14,32.15,32.06,32.07,405600.0,29.247,29.2561,29.1742,29.1833,405600.0
2012-08-10 13:40:00,32.07,32.28,32.07,32.21,352000.0,29.1833,29.3744,29.1833,29.3107,352000.0
2012-08-10 13:50:00,32.21,32.22,32.19,32.19,35600.0,29.3107,29.3198,29.2925,29.2925,35600.0
2012-08-10 14:00:00,32.19,32.21,32.14,32.15,85200.0,29.2925,29.3107,29.247,29.2561,85200.0
2012-08-10 14:10:00,32.15,32.16,32.09,32.1,79600.0,29.2561,29.2652,29.2015,29.2106,79600.0
2012-08-10 14:20:00,32.09,32.14,32.09,32.14,69200.0,29.2015,29.247,29.2015,29.247,69200.0
2012-08-10 14:30:00,32.13,32.16,32.13,32.15,46800.0,29.2379,29.2652,29.2379,29.2561,46800.0
2012-08-10 14:40:00,32.15,32.17,32.14,32.15,65600.0,29.2561,29.2743,29.247,29.2561,65600.0
2012-08-10 14:50:00,32.15,32.19,32.15,32.17,76800.0,29.2561,29.2925,29.2561,29.2743,76800.0
2012-08-10 15:00:00,32.17,32.17,32.14,32.17,98400.0,29.2743,29.2743,29.247,29.2743,98400.0
2012-08-10 15:10:00,32.17,32.2,32.17,32.18,138800.0,29.2743,29.3016,29.2743,29.2834,138800.0
2012-08-10 15:20:00,32.18,32.21,32.16,32.21,92000.0,29.2834,29.3107,29.2652,29.3107,92000.0
2012-08-10 15:30:00,32.21,32.23,32.18,32.2,142800.0,29.3107,29.3289,29.2834,29.3016,142800.0
2012-08-10 15:40:00,32.2,32.24,32.17,32.2,174800.0,29.3016,29.338,29.2743,29.3016,174800.0
2012-08-10 15:50:00,32.2,32.27,32.19,32.26,620800.0,29.3016,29.3653,29.2925,29.3562,620800.0
2012-08-13 09:30:00,32.16,32.25,32.06,32.12,290400.0,29.2652,29.3471,29.1742,29.2288,290400.0
2012-08-13 09:40:00,32.12,32.12,31.88,31.88,404000.0,29.2288,29.2288,29.0104,29.0104,404000.0
2012-08-13 09:50:00,31.89,31.98,31.85,31.96,539600.0,29.0195,29.1014,28.9831,29.0832,539600.0
2012-08-13 10:00:00,31.97,32.05,31.95,31.98,360000.0,29.0923,29.1651,29.0741,29.1014,360000.0
2012-08-13 10:10:00,31.98,32.0,31.96,31.99,116000.0,29.1014,29.1196,29.0832,29.1105,116000.0
2012-08-13 10:20:00,31.99,31.99,31.95,31.96,220800.0,29.1105,29.1105,29.0741,29.0832,220800.0
2012-08-13 10:30:00,31.96,31.98,31.95,31.95,196800.0,29.0832,29.1014,29.0741,29.0741,196800.0
2012-08-13 10:40:00,31.95,31.98,31.93,31.95,204000.0,29.0741,29.1014,29.0559,29.0741,204000.0
2012-08-13 10:50:00,31.95,31.96,31.89,31.89,139600.0,29.0741,29.0832,29.0195,29.0195,139600.0
2012-08-13 11:00:00,31.89,31.9,31.85,31.87,219200.0,29.0195,29.0286,28.9831,29.0013,219200.0
2012-08-13 11:10:00,31.86,31.89,31.85,31.86,136000.0,28.9922,29.0195,28.9831,28.9922,136000.0
2012-08-13 11:20:00,31.87,31.91,31.87,31.89,76000.0,29.0013,29.0377,29.0013,29.0195,76000.0
2012-08-13 11:30:00,31.9,31.93,31.88,31.9,132800.0,29.0286,29.0559,29.0104,29.0286,132800.0
2012-08-13 11:40:00,31.9,31.91,31.86,31.89,67200.0,29.0286,29.0377,28.9922,29.0195,67200.0
2012-08-13 11:50:00,31.89,31.96,31.89,31.95,121600.0,29.0195,29.0832,29.0195,29.0741,121600.0
2012-08-13 12:00:00,31.95,31.96,31.93,31.93,82400.0,29.0741,29.0832,29.0559,29.0559,82400.0
2012-08-13 12:10:00,31.94,31.99,31.93,31.98,60800.0,29.065,29.1105,29.0559,29.1014,60800.0
2012-08-13 12:20:00,31.98,31.99,31.94,31.94,43600.0,29.1014,29.1105,29.065,29.065,43600.0
2012-08-13 12:30:00,31.95,32.0,31.95,32.0,91600.0,29.0741,29.1196,29.0741,29.1196,91600.0
2012-08-13 12:40:00,31.99,32.08,31.99,32.02,194000.0,29.1105,29.1924,29.1105,29.1378,194000.0
2012-08-13 12:50:00,32.02,32.03,32.0,32.0,71200.0,29.1378,29.1469,29.1196,29.1196,71200.0
2012-08-13 13:00:00,32.0,32.02,31.98,31.99,59600.0,29.1196,29.1378,29.1014,29.1105,59600.0
2012-08-13 13:10:00,31.99,32.02,31.98,32.0,58400.0,29.1105,29.1378,29.1014,29.1196,58400.0
2012-08-13 13:20:00,32.01,32.03,32.0,32.02,91200.0,29.1287,29.1469,29.1196,29.1378,91200.0
2012-08-13 13:30:00,32.02,32.02,31.99,31.99,91200.0,29.1378,29.1378,29.1105,29.1105,91200.0
2012-08-13 13:40:00,31.99,32.0,31.98,31.99,66000.0,29.1105,29.1196,29.1014,29.1105,66000.0
2012-08-13 13:50:00,31.98,31.99,31.96,31.97,120400.0,29.1014,29.1105,29.0832,29.0923,120400.0
2012-08-13 14:00:00,31.98,31.99,31.96,31.97,96800.0,29.1014,29.1105,29.0832,29.0923,96800.0
2012-08-13 14:10:00,31.97,32.04,31.97,32.04,104800.0,29.0923,29.156,29.0923,29.156,104800.0
2012-08-13 14:20:00,32.04,32.08,32.02,32.05,112400.0,29.156,29.1924,29.1378,29.1651,112400.0
2012-08-13 14:30:00,32.05,32.06,32.02,32.05,129200.0,29.1651,29.1742,29.1378,29.1651,129200.0
2012-08-13 14:40:00,32.05,32.08,32.04,32.07,143600.0,29.1651,29.1924,29.156,29.1833,143600.0
2012-08-13 14:50:00,32.06,32.1,32.05,32.06,106800.0,29.1742,29.2106,29.1651,29.1742,106800.0
2012-08-13 15:00:00,32.05,32.08,32.05,32.06,93600.0,29.1651,29.1924,29.1651,29.1742,93600.0
2012-08-13 15:10:00,32.06,32.07,32.01,32.02,104800.0,29.1742,29.1833,29.1287,29.1378,104800.0
2012-08-13 15:20:00,32.02,32.05,32.01,32.05,125600.0,29.1378,29.1651,29.1287,29.1651,125600.0
2012-08-13 15:30:00,32.04,32.07,32.03,32.06,131600.0,29.156,29.1833,29.1469,29.1742,131600.0
2012-08-13 15:40:00,32.06,32.07,32.04,32.06,170000.0,29.1742,29.1833,29.156,29.1742,170000.0
2012-08-13 15:50:00,32.05,32.08,32.02,32.08,418800.0,29.1651,29.1924,29.1378,29.1924,418800.0
2012-08-14 09:30:00,32.28,32.36,32.13,32.34,351200.0,29.3744,29.4472,29.2379,29.429,351200.0
2012-08-14 09:40:00,32.35,32.48,32.33,32.43,306800.0,29.4381,29.5564,29.4199,29.5109,306800.0
2012-08-14 09:50:00,32.43,32.46,32.37,32.45,413600.0,29.5109,29.5382,29.4563,29.5291,413600.0
2012-08-14 10:00:00,32.46,32.55,32.39,32.39,396000.0,29.5382,29.6201,29.4745,29.4745,396000.0
2012-08-14 10:10:00,32.39,32.45,32.34,32.34,225200.0,29.4745,29.5291,29.429,29.429,225200.0
2012-08-14 10:20:00,32.35,32.36,32.29,32.32,144800.0,29.4381,29.4472,29.3835,29.4108,144800.0
2012-08-14 10:30:00,32.33,32.33,32.26,32.31,134000.0,29.4199,29.4199,29.3562,29.4017,134000.0
2012-08-14 10:40:00,32.32,32.42,32.32,32.37,183200.0,29.4108,29.5018,29.4108,29.4563,183200.0
2012-08-14 10:50:00,32.37,32.4,32.34,32.38,123600.0,29.4563,29.4836,29.429,29.4654,123600.0
2012-08-14 11:00:00,32.38,32.4,32.37,32.37,94000.0,29.4654,29.4836,29.4563,29.4563,94000.0
2012-08-14 11:10:00,32.38,32.4,32.37,32.4,123600.0,29.4654,29.4836,29.4563,29.4836,123600.0
2012-08-14 11:20:00,32.39,32.42,32.38,32.41,129200.0,29.4745,29.5018,29.4654,29.4927,129200.0
2012-08-14 11:30:00,32.41,32.49,32.41,32.48,202400.0,29.4927,29.5655,29.4927,29.5564,202400.0
2012-08-14 11:40:00,32.48,32.54,32.48,32.51,204400.0,29.5564,29.611,29.5564,29.5837,204400.0
2012-08-14 11:50:00,32.5,32.5,32.43,32.48,89600.0,29.5746,29.5746,29.5109,29.5564,89600.0
2012-08-14 12:00:00,32.49,32.52,32.48,32.5,192400.0,29.5655,29.5928,29.5564,29.5746,192400.0
2012-08-14 12:10:00,32.5,32.54,32.49,32.5,181200.0,29.5746,29.611,29.5655,29.5746,181200.0
2012-08-14 12:20:00,32.5,32.51,32.45,32.47,118000.0,29.5746,29.5837,29.5291,29.5473,118000.0
2012-08-14 12:30:00,32.48,32.5,32.44,32.44,120400.0,29.5564,29.5746,29.52,29.52,120400.0
2012-08-14 12:40:00,32.44,32.46,32.41,32.46,167600.0,29.52,29.5382,29.4927,29.5382,167600.0
2012-08-14 12:50:00,32.46,32.49,32.44,32.49,112800.0,29.5382,29.5655,29.52,29.5655,112800.0
2012-08-14 13:00:00,32.48,32.49,32.46,32.48,145600.0,29.5564,29.5655,29.5382,29.5564,145600.0
2012-08-14 13:10:00,32.48,32.49,32.43,32.48,146000.0,29.5564,29.5655,29.5109,29.5564,146000.0
2012-08-14 13:20:00,32.48,32.49,32.47,32.49,80400.0,29.5564,29.5655,29.5473,29.5655,80400.0
2012-08-14 13:30:00,32.48,32.52,32.48,32.52,230800.0,29.5564,29.5928,29.5564,29.5928,230800.0
2012-08-14 13:40:00,32.52,32.52,32.5,32.51,78800.0,29.5928,29.5928,29.5746,29.5837,78800.0
2012-08-14 13:50:00,32.51,32.51,32.49,32.5,177200.0,29.5837,29.5837,29.5655,29.5746,177200.0
2012-08-14 14:00:00,32.5,32.52,32.49,32.51,234800.0,29.5746,29.5928,29.5655,29.5837,234800.0
2012-08-14 14:10:00,32.51,32.52,32.5,32.5,90800.0,29.5837,29.5928,29.5746,29.5746,90800.0
2012-08-14 14:20:00,32.5,32.52,32.48,32.49,178800.0,29.5746,29.5928,29.5564,29.5655,178800.0
2012-08-14 14:30:00,32.49,32.51,32.49,32.5,97200.0,29.5655,29.5837,29.5655,29.5746,97200.0
2012-08-14 14:40:00,32.49,32.51,32.46,32.49,118000.0,29.5655,29.5837,29.5382,29.5655,118000.0
2012-08-14 14:50:00,32.49,32.5,32.44,32.49,128400.0,29.5655,29.5746,29.52,29.5655,128400.0
2012-08-14 15:00:00,32.48,32.49,32.44,32.45,172400.0,29.5564,29.5655,29.52,29.5291,172400.0
2012-08-14 15:10:00,32.44,32.46,32.41,32.45,194400.0,29.52,29.5382,29.4927,29.5291,194400.0
2012-08-14 15:20:00,32.45,32.49,32.45,32.48,227200.0,29.5291,29.5655,29.5291,29.5564,227200.0
2012-08-14 15:30:00,32.48,32.48,32.4,32.43,452400.0,29.5564,29.5564,29.4836,29.5109,452400.0
2012-08-14 15:40:00,32.44,32.44,32.37,32.38,325600.0,29.52,29.52,29.4563,29.4654,325600.0
2012-08-14 15:50:00,32.38,32.47,32.37,32.47,754000.0,29.4654,29.5473,29.4563,29.5473,754000.0
2012-08-15 09:30:00,32.3,32.44,32.16,32.4,313600.0,29.4427,29.5703,29.315,29.5338,313600.0
2012-08-15 09:40:00,32.39,32.52,32.38,32.48,297600.0,29.5247,29.6432,29.5156,29.6067,297600.0
2012-08-15 09:50:00,32.48,32.58,32.46,32.54,234400.0,29.6067,29.6979,29.5885,29.6614,234400.0
2012-08-15 10:00:00,32.56,32.56,32.47,32.48,142400.0,29.6797,29.6797,29.5976,29.6067,142400.0
2012-08-15 10:10:00,32.48,32.49,32.38,32.4,132400.0,29.6067,29.6159,29.5156,29.5338,132400.0
2012-08-15 10:20:00,32.39,32.4,32.32,32.33,245600.0,29.5247,29.5338,29.4609,29.47,245600.0
2012-08-15 10:30:00,32.33,32.38,32.22,32.25,360400.0,29.47,29.5156,29.3697,29.3971,360400.0
2012-08-15 10:40:00,32.25,32.25,32.15,32.22,298400.0,29.3971,29.3971,29.3059,29.3697,298400.0
2012-08-15 10:50:00,32.23,32.23,32.19,32.2,247200.0,29.3789,29.3789,29.3424,29.3515,247200.0
2012-08-15 11:00:00,32.2,32.25,32.18,32.24,93200.0,29.3515,29.3971,29.3333,29.388,93200.0
2012-08-15 11:10:00,32.24,32.26,32.22,32.22,124800.0,29.388,29.4062,29.3697,29.3697,124800.0
2012-08-15 11:20:00,32.22,32.24,32.21,32.23,105200.0,29.3697,29.388,29.3606,29.3789,105200.0
2012-08-15 11:30:00,32.23,32.31,32.22,32.29,274400.0,29.3789,29.4518,29.3697,29.4335,274400.0
2012-08-15 11:40:00,32.29,32.3,32.25,32.25,164800.0,29.4335,29.4427,29.3971,29.3971,164800.0
2012-08-15 11:50:00,32.25,32.27,32.24,32.25,102800.0,29.3971,29.4153,29.388,29.3971,102800.0
2012-08-15 12:00:00,32.26,32.31,32.25,32.26,144000.0,29.4062,29.4518,29.3971,29.4062,144000.0
2012-08-15 12:10:00,32.26,32.28,32.24,32.24,109200.0,29.4062,29.4244,29.388,29.388,109200.0
2012-08-15 12:20:00,32.25,32.27,32.24,32.25,93600.0,29.3971,29.4153,29.388,29.3971,93600.0
2012-08-15 12:30:00,32.25,32.31,32.24,32.31,88800.0,29.3971,29.4518,29.388,29.4518,88800.0
2012-08-15 12:40:00,32.31,32.32,32.27,32.27,82400.0,29.4518,29.4609,29.4153,29.4153,82400.0
2012-08-15 12:50:00,32.27,32.3,32.22,32.22,264400.0,29.4153,29.4427,29.3697,29.3697,264400.0
2012-08-15 13:00:00,32.22,32.24,32.21,32.23,116800.0,29.3697,29.388,29.3606,29.3789,116800.0
2012-08-15 13:10:00,32.23,32.23,32.21,32.21,46000.0,29.3789,29.3789,29.3606,29.3606,46000.0
2012-08-15 13:20:00,32.22,32.24,32.21,32.22,94800.0,29.3697,29.388,29.3606,29.3697,94800.0
2012-08-15 13:30:00,32.23,32.24,32.2,32.22,72000.0,29.3789,29.388,29.3515,29.3697,72000.0
2012-08-15 13:40:00,32.22,32.22,32.2,32.2,49600.0,29.3697,29.3697,29.3515,29.3515,49600.0
2012-08-15 13:50:00,32.2,32.23,32.2,32.2,94000.0,29.3515,29.3789,29.3515,29.3515,94000.0
2012-08-15 14:00:00,32.2,32.21,32.17,32.17,130400.0,29.3515,29.3606,29.3242,29.3242,130400.0
2012-08-15 14:10:00,32.17,32.19,32.17,32.18,138000.0,29.3242,29.3424,29.3242,29.3333,138000.0
2012-08-15 14:20:00,32.18,32.22,32.17,32.21,104000.0,29.3333,29.3697,29.3242,29.3606,104000.0
2012-08-15 14:30:00,32.22,32.23,32.19,32.23,80800.0,29.3697,29.3789,29.3424,29.3789,80800.0
2012-08-15 14:40:00,32.23,32.25,32.22,32.25,154400.0,29.3789,29.3971,29.3697,29.3971,154400.0
2012-08-15 14:50:00,32.25,32.29,32.23,32.24,175600.0,29.3971,29.4335,29.3789,29.388,175600.0
2012-08-15 15:00:00,32.24,32.31,32.24,32.31,123600.0,29.388,29.4518,29.388,29.4518,123600.0
2012-08-15 15:10:00,32.31,32.35,32.28,32.32,270800.0,29.4518,29.4882,29.4244,29.4609,270800.0
2012-08-15 15:20:00,32.32,32.32,32.23,32.23,193600.0,29.4609,29.4609,29.3789,29.3789,193600.0
2012-08-15 15:30:00,32.23,32.25,32.21,32.21,254800.0,29.3789,29.3971,29.3606,29.3606,254800.0
2012-08-15 15:40:00,32.21,32.26,32.21,32.25,387600.0,29.3606,29.4062,29.3606,29.3971,387600.0
2012-08-15 15:50:00,32.24,32.29,32.24,32.26,662800.0,29.388,29.4335,29.388,29.4062,662800.0
2012-08-16 09:30:00,32.18,32.36,32.18,32.35,266000.0,29.3333,29.4974,29.3333,29.4882,266000.0
2012-08-16 09:40:00,32.35,32.37,32.32,32.33,160400.0,29.4882,29.5065,29.4609,29.47,160400.0
2012-08-16 09:50:00,32.32,32.38,32.32,32.35,235200.0,29.4609,29.5156,29.4609,29.4882,235200.0
2012-08-16 10:00:00,32.35,32.37,32.31,32.34,263200.0,29.4882,29.5065,29.4518,29.4791,263200.0
2012-08-16 10:10:00,32.33,32.36,32.32,32.34,103600.0,29.47,29.4974,29.4609,29.4791,103600.0
2012-08-16 10:20:00,32.34,32.45,32.34,32.45,242800.0,29.4791,29.5794,29.4791,29.5794,242800.0
2012-08-16 10:30:00,32.45,32.47,32.38,32.44,216400.0,29.5794,29.5976,29.5156,29.5703,216400.0
2012-08-16 10:40:00,32.44,32.45,32.38,32.39,192400.0,29.5703,29.5794,29.5156,29.5247,192400.0
2012-08-16 10:50:00,32.4,32.41,32.37,32.37,103200.0,29.5338,29.5429,29.5065,29.5065,103200.0
2012-08-16 11:00:00,32.38,32.38,32.35,32.38,102000.0,29.5156,29.5156,29.4882,29.5156,102000.0
2012-08-16 11:10:00,32.38,32.44,32.37,32.44,118400.0,29.5156,29.5703,29.5065,29.5703,118400.0
2012-08-16 11:20:00,32.44,32.47,32.4,32.44,279200.0,29.5703,29.5976,29.5338,29.5703,279200.0
2012-08-16 11:30:00,32.44,32.45,32.4,32.42,122800.0,29.5703,29.5794,29.5338,29.552,122800.0
2012-08-16 11:40:00,32.41,32.41,32.38,32.39,117200.0,29.5429,29.5429,29.5156,29.5247,117200.0
2012-08-16 11:50:00,32.38,32.38,32.26,32.32,393600.0,29.5156,29.5156,29.4062,29.4609,393600.0
2012-08-16 12:00:00,32.32,32.36,32.31,32.35,80000.0,29.4609,29.4974,29.4518,29.4882,80000.0
2012-08-16 12:10:00,32.35,32.35,32.32,32.32,56000.0,29.4882,29.4882,29.4609,29.4609,56000.0
2012-08-16 12:20:00,32.32,32.37,32.3,32.3,180000.0,29.4609,29.5065,29.4427,29.4427,180000.0
2012-08-16 12:30:00,32.3,32.3,32.23,32.24,172000.0,29.4427,29.4427,29.3789,29.388,172000.0
2012-08-16 12:40:00,32.24,32.27,32.21,32.24,111200.0,29.388,29.4153,29.3606,29.388,111200.0
2012-08-16 12:50:00,32.24,32.28,32.24,32.24,152800.0,29.388,29.4244,29.388,29.388,152800.0
2012-08-16 13:00:00,32.25,32.25,32.22,32.24,182000.0,29.3971,29.3971,29.3697,29.388,182000.0
2012-08-16 13:10:00,32.24,32.29,32.24,32.29,146800.0,29.388,29.4335,29.388,29.4335,146800.0
2012-08-16 13:20:00,32.29,32.32,32.27,32.31,99200.0,29.4335,29.4609,29.4153,29.4518,99200.0
2012-08-16 13:30:00,32.31,32.31,32.26,32.27,109200.0,29.4518,29.4518,29.4062,29.4153,109200.0
2012-08-16 13:40:00,32.27,32.3,32.26,32.3,149200.0,29.4153,29.4427,29.4062,29.4427,149200.0
2012-08-16 13:50:00,32.3,32.31,32.26,32.29,120800.0,29.4427,29.4518,29.4062,29.4335,120800.0
2012-08-16 14:00:00,32.29,32.31,32.26,32.3,150800.0,29.4335,29.4518,29.4062,29.4427,150800.0
2012-08-16 14:10:00,32.31,32.31,32.27,32.29,80000.0,29.4518,29.4518,29.4153,29.4335,80000.0
2012-08-16 14:20:00,32.29,32.29,32.25,32.26,152800.0,29.4335,29.4335,29.3971,29.4062,152800.0
2012-08-16 14:30:00,32.26,32.41,32.26,32.41,375600.0,29.4062,29.5429,29.4062,29.5429,375600.0
2012-08-16 14:40:00,32.41,32.46,32.39,32.46,311200.0,29.5429,29.5885,29.5247,29.5885,311200.0
2012-08-16 14:50:00,32.45,32.47,32.38,32.38,278400.0,29.5794,29.5976,29.5156,29.5156,278400.0
2012-08-16 15:00:00,32.39,32.4,32.36,32.4,200400.0,29.5247,29.5338,29.4974,29.5338,200400.0
2012-08-16 15:10:00,32.4,32.43,32.38,32.4,232000.0,29.5338,29.5612,29.5156,29.5338,232000.0
2012-08-16 15:20:00,32.39,32.41,32.38,32.41,293200.0,29.5247,29.5429,29.5156,29.5429,293200.0
2012-08-16 15:30:00,32.41,32.42,32.4,32.42,465200.0,29.5429,29.552,29.5338,29.552,465200.0
2012-08-16 15:40:00,32.42,32.49,32.42,32.43,790000.0,29.552,29.6159,29.552,29.5612,790000.0
2012-08-16 15:50:00,32.43,32.44,32.39,32.42,675200.0,29.5612,29.5703,29.5247,29.552,675200.0
2012-08-17 09:30:00,32.5,32.51,32.33,32.35,1129200.0,29.625,29.6341,29.47,29.4882,1129200.0
2012-08-17 09:40:00,32.34,32.47,32.33,32.34,587600.0,29.4791,29.5976,29.47,29.4791,587600.0
2012-08-17 09:50:00,32.35,32.37,32.15,32.15,374000.0,29.4882,29.5065,29.3059,29.3059,374000.0
2012-08-17 10:00:00,32.17,32.2,32.13,32.19,421600.0,29.3242,29.3515,29.2877,29.3424,421600.0
2012-08-17 10:10:00,32.19,32.21,32.13,32.13,224400.0,29.3424,29.3606,29.2877,29.2877,224400.0
2012-08-17 10:20:00,32.13,32.24,32.1,32.15,262000.0,29.2877,29.388,29.2604,29.3059,262000.0
2012-08-17 10:30:00,32.16,32.2,32.13,32.18,199200.0,29.315,29.3515,29.2877,29.3333,199200.0
2012-08-17 10:40:00,32.18,32.18,32.09,32.09,284400.0,29.3333,29.3333,29.2512,29.2512,284400.0
2012-08-17 10:50:00,32.09,32.13,32.08,32.13,156800.0,29.2512,29.2877,29.2421,29.2877,156800.0
2012-08-17 11:00:00,32.13,32.2,32.13,32.18,222800.0,29.2877,29.3515,29.2877,29.3333,222800.0
2012-08-17 11:10:00,32.18,32.22,32.15,32.15,142400.0,29.3333,29.3697,29.3059,29.3059,142400.0
2012-08-17 11:20:00,32.16,32.19,32.16,32.17,65600.0,29.315,29.3424,29.315,29.3242,65600.0
2012-08-17 11:30:00,32.17,32.22,32.15,32.18,175200.0,29.3242,29.3697,29.3059,29.3333,175200.0
2012-08-17 11:40:00,32.18,32.21,32.18,32.19,84800.0,29.3333,29.3606,29.3333,29.3424,84800.0
2012-08-17 11:50:00,32.19,32.21,32.18,32.2,90400.0,29.3424,29.3606,29.3333,29.3515,90400.0
2012-08-17 12:00:00,32.2,32.22,32.2,32.21,84400.0,29.3515,29.3697,29.3515,29.3606,84400.0
2012-08-17 12:10:00,32.21,32.22,32.17,32.17,108800.0,29.3606,29.3697,29.3242,29.3242,108800.0
2012-08-17 12:20:00,32.17,32.19,32.16,32.17,126000.0,29.3242,29.3424,29.315,29.3242,126000.0
2012-08-17 12:30:00,32.18,32.19,32.16,32.19,121200.0,29.3333,29.3424,29.315,29.3424,121200.0
2012-08-17 12:40:00,32.18,32.22,32.18,32.21,224000.0,29.3333,29.3697,29.3333,29.3606,224000.0
2012-08-17 12:50:00,32.21,32.21,32.17,32.18,62000.0,29.3606,29.3606,29.3242,29.3333,62000.0
2012-08-17 13:00:00,32.18,32.21,32.17,32.18,68000.0,29.3333,29.3606,29.3242,29.3333,68000.0
2012-08-17 13:10:00,32.18,32.19,32.17,32.18,42000.0,29.3333,29.3424,29.3242,29.3333,42000.0
2012-08-17 13:20:00,32.17,32.18,32.14,32.15,96800.0,29.3242,29.3333,29.2968,29.3059,96800.0
2012-08-17 13:30:00,32.15,32.17,32.15,32.17,102800.0,29.3059,29.3242,29.3059,29.3242,102800.0
2012-08-17 13:40:00,32.17,32.17,32.16,32.16,96400.0,29.3242,29.3242,29.315,29.315,96400.0
2012-08-17 13:50:00,32.17,32.17,32.14,32.14,76000.0,29.3242,29.3242,29.2968,29.2968,76000.0
2012-08-17 14:00:00,32.15,32.17,32.14,32.14,124800.0,29.3059,29.3242,29.2968,29.2968,124800.0
2012-08-17 14:10:00,32.14,32.14,32.11,32.12,162800.0,29.2968,29.2968,29.2695,29.2786,162800.0
2012-08-17 14:20:00,32.12,32.12,32.07,32.09,334000.0,29.2786,29.2786,29.233,29.2512,334000.0
2012-08-17 14:30:00,32.09,32.1,32.09,32.1,315600.0,29.2512,29.2604,29.2512,29.2604,315600.0
2012-08-17 14:40:00,32.1,32.12,32.09,32.1,163600.0,29.2604,29.2786,29.2512,29.2604,163600.0
2012-08-17 14:50:00,32.11,32.12,32.1,32.12,110000.0,29.2695,29.2786,29.2604,29.2786,110000.0
2012-08-17 15:00:00,32.12,32.14,32.11,32.14,158400.0,29.2786,29.2968,29.2695,29.2968,158400.0
2012-08-17 15:10:00,32.13,32.16,32.13,32.14,121200.0,29.2877,29.315,29.2877,29.2968,121200.0
2012-08-17 15:20:00,32.15,32.16,32.14,32.15,103200.0,29.3059,29.315,29.2968,29.3059,103200.0
2012-08-17 15:30:00,32.15,32.16,32.12,32.12,210400.0,29.3059,29.315,29.2786,29.2786,210400.0
2012-08-17 15:40:00,32.12,32.16,32.11,32.15,285200.0,29.2786,29.315,29.2695,29.3059,285200.0
2012-08-17 15:50:00,32.15,32.2,32.15,32.17,589200.0,29.3059,29.3515,29.3059,29.3242,589200.0
2012-08-20 09:30:00,32.15,32.18,32.0,32.05,334800.0,29.3059,29.3333,29.1692,29.2148,334800.0
2012-08-20 09:40:00,32.07,32.09,32.05,32.06,248800.0,29.233,29.2512,29.2148,29.2239,248800.0
2012-08-20 09:50:00,32.06,32.07,32.02,32.04,704000.0,29.2239,29.233,29.1874,29.2057,704000.0
2012-08-20 10:00:00,32.04,32.06,32.03,32.06,279200.0,29.2057,29.2239,29.1965,29.2239,279200.0
2012-08-20 10:10:00,32.05,32.06,32.03,32.04,156800.0,29.2148,29.2239,29.1965,29.2057,156800.0
2012-08-20 10:20:00,32.04,32.06,32.02,32.05,215200.0,29.2057,29.2239,29.1874,29.2148,215200.0
2012-08-20 10:30:00,32.05,32.06,32.03,32.05,117200.0,29.2148,29.2239,29.1965,29.2148,117200.0
2012-08-20 10:40:00,32.04,32.05,32.04,32.05,138800.0,29.2057,29.2148,29.2057,29.2148,138800.0
2012-08-20 10:50:00,32.04,32.06,32.04,32.04,161600.0,29.2057,29.2239,29.2057,29.2057,161600.0
2012-08-20 11:00:00,32.04,32.06,32.04,32.04,343600.0,29.2057,29.2239,29.2057,29.2057,343600.0
2012-08-20 11:10:00,32.04,32.04,32.04,32.04,182800.0,29.2057,29.2057,29.2057,29.2057,182800.0
2012-08-20 11:20:00,32.05,32.06,32.04,32.04,175600.0,29.2148,29.2239,29.2057,29.2057,175600.0
2012-08-20 11:30:00,32.04,32.04,32.03,32.03,214000.0,29.2057,29.2057,29.1965,29.1965,214000.0
2012-08-20 11:40:00,32.03,32.04,32.03,32.04,111600.0,29.1965,29.2057,29.1965,29.2057,111600.0
2012-08-20 11:50:00,32.04,32.06,32.04,32.05,87200.0,29.2057,29.2239,29.2057,29.2148,87200.0
2012-08-20 12:00:00,32.05,32.06,32.04,32.05,75600.0,29.2148,29.2239,29.2057,29.2148,75600.0
2012-08-20 12:10:00,32.05,32.07,32.05,32.06,93200.0,29.2148,29.233,29.2148,29.2239,93200.0
2012-08-20 12:20:00,32.06,32.07,32.04,32.05,72800.0,29.2239,29.233,29.2057,29.2148,72800.0
2012-08-20 12:30:00,32.04,32.05,32.04,32.04,132400.0,29.2057,29.2148,29.2057,29.2057,132400.0
2012-08-20 12:40:00,32.04,32.06,32.04,32.06,150400.0,29.2057,29.2239,29.2057,29.2239,150400.0
2012-08-20 12:50:00,32.06,32.06,32.05,32.05,61200.0,29.2239,29.2239,29.2148,29.2148,61200.0
2012-08-20 13:00:00,32.05,32.05,32.05,32.05,86000.0,29.2148,29.2148,29.2148,29.2148,86000.0
2012-08-20 13:10:00,32.05,32.06,32.05,32.05,105600.0,29.2148,29.2239,29.2148,29.2148,105600.0
2012-08-20 13:20:00,32.05,32.06,32.05,32.05,54800.0,29.2148,29.2239,29.2148,29.2148,54800.0
2012-08-20 13:30:00,32.05,32.06,32.04,32.05,92000.0,29.2148,29.2239,29.2057,29.2148,92000.0
2012-08-20 13:40:00,32.04,32.05,32.04,32.05,113200.0,29.2057,29.2148,29.2057,29.2148,113200.0
2012-08-20 13:50:00,32.05,32.06,32.04,32.06,91200.0,29.2148,29.2239,29.2057,29.2239,91200.0
2012-08-20 14:00:00,32.06,32.06,32.05,32.05,135600.0,29.2239,29.2239,29.2148,29.2148,135600.0
2012-08-20 14:10:00,32.05,32.06,32.05,32.05,216000.0,29.2148,29.2239,29.2148,29.2148,216000.0
2012-08-20 14:20:00,32.05,32.06,32.05,32.06,86800.0,29.2148,29.2239,29.2148,29.2239,86800.0
2012-08-20 14:30:00,32.06,32.06,32.05,32.05,184800.0,29.2239,29.2239,29.2148,29.2148,184800.0
2012-08-20 14:40:00,32.05,32.06,32.05,32.06,254400.0,29.2148,29.2239,29.2148,29.2239,254400.0
2012-08-20 14:50:00,32.06,32.06,32.05,32.06,158800.0,29.2239,29.2239,29.2148,29.2239,158800.0
2012-08-20 15:00:00,32.06,32.07,32.06,32.06,244800.0,29.2239,29.233,29.2239,29.2239,244800.0
2012-08-20 15:10:00,32.06,32.06,32.05,32.06,163600.0,29.2239,29.2239,29.2148,29.2239,163600.0
2012-08-20 15:20:00,32.06,32.06,32.05,32.05,308800.0,29.2239,29.2239,29.2148,29.2148,308800.0
2012-08-20 15:30:00,32.06,32.07,32.05,32.06,240000.0,29.2239,29.233,29.2148,29.2239,240000.0
2012-08-20 15:40:00,32.06,32.08,32.06,32.07,426400.0,29.2239,29.2421,29.2239,29.233,426400.0
2012-08-20 15:50:00,32.08,32.08,32.04,32.05,710400.0,29.2421,29.2421,29.2057,29.2148,710400.0
2012-08-21 09:30:00,32.18,32.24,32.15,32.24,415200.0,29.3333,29.388,29.3059,29.388,415200.0
2012-08-21 09:40:00,32.24,32.31,32.2,32.2,271200.0,29.388,29.4518,29.3515,29.3515,271200.0
2012-08-21 09:50:00,32.21,32.25,32.16,32.24,176000.0,29.3606,29.3971,29.315,29.388,176000.0
2012-08-21 10:00:00,32.24,32.25,32.18,32.18,269600.0,29.388,29.3971,29.3333,29.3333,269600.0
2012-08-21 10:10:00,32.18,32.19,32.13,32.16,145200.0,29.3333,29.3424,29.2877,29.315,145200.0
2012-08-21 10:20:00,32.16,32.16,32.1,32.15,148400.0,29.315,29.315,29.2604,29.3059,148400.0
2012-08-21 10:30:00,32.15,32.23,32.15,32.2,308400.0,29.3059,29.3789,29.3059,29.3515,308400.0
2012-08-21 10:40:00,32.21,32.22,32.17,32.18,171600.0,29.3606,29.3697,29.3242,29.3333,171600.0
2012-08-21 10:50:00,32.18,32.19,32.13,32.13,129200.0,29.3333,29.3424,29.2877,29.2877,129200.0
2012-08-21 11:00:00,32.13,32.17,32.12,32.17,135600.0,29.2877,29.3242,29.2786,29.3242,135600.0
2012-08-21 11:10:00,32.16,32.2,32.13,32.19,119200.0,29.315,29.3515,29.2877,29.3424,119200.0
2012-08-21 11:20:00,32.19,32.2,32.04,32.06,139600.0,29.3424,29.3515,29.2057,29.2239,139600.0
2012-08-21 11:30:00,32.06,32.07,32.02,32.04,142000.0,29.2239,29.233,29.1874,29.2057,142000.0
2012-08-21 11:40:00,32.04,32.05,32.0,32.02,96800.0,29.2057,29.2148,29.1692,29.1874,96800.0
2012-08-21 11:50:00,32.02,32.04,32.0,32.0,67600.0,29.1874,29.2057,29.1692,29.1692,67600.0
2012-08-21 12:00:00,32.0,32.01,31.95,31.98,117200.0,29.1692,29.1783,29.1236,29.151,117200.0
2012-08-21 12:10:00,31.98,32.02,31.98,32.01,166400.0,29.151,29.1874,29.151,29.1783,166400.0
2012-08-21 12:20:00,32.01,32.02,31.97,31.97,117600.0,29.1783,29.1874,29.1419,29.1419,117600.0
2012-08-21 12:30:00,31.98,31.99,31.94,31.99,100000.0,29.151,29.1601,29.1145,29.1601,100000.0
2012-08-21 12:40:00,31.98,32.0,31.98,31.99,191200.0,29.151,29.1692,29.151,29.1601,191200.0
2012-08-21 12:50:00,31.99,32.01,31.99,32.01,123200.0,29.1601,29.1783,29.1601,29.1783,123200.0
2012-08-21 13:00:00,32.01,32.02,32.0,32.0,84000.0,29.1783,29.1874,29.1692,29.1692,84000.0
2012-08-21 13:10:00,32.0,32.04,32.0,32.02,74000.0,29.1692,29.2057,29.1692,29.1874,74000.0
2012-08-21 13:20:00,32.02,32.02,31.99,31.99,100800.0,29.1874,29.1874,29.1601,29.1601,100800.0
2012-08-21 13:30:00,32.0,32.0,31.98,31.99,104000.0,29.1692,29.1692,29.151,29.1601,104000.0
2012-08-21 13:40:00,31.99,31.99,31.98,31.98,256000.0,29.1601,29.1601,29.151,29.151,256000.0
2012-08-21 13:50:00,31.98,32.0,31.98,32.0,155600.0,29.151,29.1692,29.151,29.1692,155600.0
2012-08-21 14:00:00,32.01,32.01,31.98,31.99,94400.0,29.1783,29.1783,29.151,29.1601,94400.0
2012-08-21 14:10:00,31.99,31.99,31.94,31.94,156800.0,29.1601,29.1601,29.1145,29.1145,156800.0
2012-08-21 14:20:00,31.94,31.94,31.89,31.9,204400.0,29.1145,29.1145,29.0689,29.078,204400.0
2012-08-21 14:30:00,31.9,31.93,31.85,31.87,179200.0,29.078,29.1054,29.0325,29.0507,179200.0
2012-08-21 14:40:00,31.87,31.89,31.84,31.85,116000.0,29.0507,29.0689,29.0234,29.0325,116000.0
2012-08-21 14:50:00,31.86,31.87,31.84,31.84,234800.0,29.0416,29.0507,29.0234,29.0234,234800.0
2012-08-21 15:00:00,31.84,31.84,31.8,31.8,116000.0,29.0234,29.0234,28.9869,28.9869,116000.0
2012-08-21 15:10:00,31.8,31.81,31.75,31.76,175600.0,28.9869,28.996,28.9413,28.9504,175600.0
2012-08-21 15:20:00,31.76,31.8,31.76,31.78,124800.0,28.9504,28.9869,28.9504,28.9687,124800.0
2012-08-21 15:30:00,31.77,31.88,31.77,31.86,228000.0,28.9595,29.0598,28.9595,29.0416,228000.0
2012-08-21 15:40:00,31.86,31.92,31.85,31.91,295200.0,29.0416,29.0963,29.0325,29.0872,295200.0
2012-08-21 15:50:00,31.91,31.91,31.83,31.88,571600.0,29.0872,29.0872,29.0142,29.0598,571600.0
2012-08-22 09:30:00,31.72,31.8,31.63,31.77,508400.0,28.914,28.9869,28.8319,28.9595,508400.0
2012-08-22 09:40:00,31.77,32.0,31.74,31.96,292800.0,28.9595,29.1692,28.9322,29.1327,292800.0
2012-08-22 09:50:00,31.98,32.01,31.93,31.99,248000.0,29.151,29.1783,29.1054,29.1601,248000.0
2012-08-22 10:00:00,32.0,32.02,31.96,32.0,274000.0,29.1692,29.1874,29.1327,29.1692,274000.0
2012-08-22 10:10:00,32.0,32.0,31.78,31.93,452000.0,29.1692,29.1692,28.9687,29.1054,452000.0
2012-08-22 10:20:00,31.96,32.01,31.92,31.95,149200.0,29.1327,29.1783,29.0963,29.1236,149200.0
2012-08-22 10:30:00,31.94,31.94,31.79,31.79,192800.0,29.1145,29.1145,28.9778,28.9778,192800.0
2012-08-22 10:40:00,31.79,31.84,31.75,31.78,233200.0,28.9778,29.0234,28.9413,28.9687,233200.0
2012-08-22 10:50:00,31.78,31.78,31.74,31.75,335200.0,28.9687,28.9687,28.9322,28.9413,335200.0
2012-08-22 11:00:00,31.75,31.8,31.74,31.76,249600.0,28.9413,28.9869,28.9322,28.9504,249600.0
2012-08-22 11:10:00,31.76,31.78,31.7,31.75,285600.0,28.9504,28.9687,28.8957,28.9413,285600.0
2012-08-22 11:20:00,31.75,31.78,31.72,31.73,156800.0,28.9413,28.9687,28.914,28.9231,156800.0
2012-08-22 11:30:00,31.73,31.84,31.72,31.83,133200.0,28.9231,29.0234,28.914,29.0142,133200.0
2012-08-22 11:40:00,31.83,31.83,31.75,31.76,121600.0,29.0142,29.0142,28.9413,28.9504,121600.0
2012-08-22 11:50:00,31.76,31.78,31.73,31.75,154400.0,28.9504,28.9687,28.9231,28.9413,154400.0
2012-08-22 12:00:00,31.75,31.77,31.73,31.73,150000.0,28.9413,28.9595,28.9231,28.9231,150000.0
2012-08-22 12:10:00,31.74,31.8,31.74,31.79,89600.0,28.9322,28.9869,28.9322,28.9778,89600.0
2012-08-22 12:20:00,31.78,31.78,31.74,31.75,91600.0,28.9687,28.9687,28.9322,28.9413,91600.0
2012-08-22 12:30:00,31.76,31.77,31.73,31.73,171600.0,28.9504,28.9595,28.9231,28.9231,171600.0
2012-08-22 12:40:00,31.75,31.81,31.73,31.8,93600.0,28.9413,28.996,28.9231,28.9869,93600.0
2012-08-22 12:50:00,31.8,31.82,31.77,31.81,77600.0,28.9869,29.0051,28.9595,28.996,77600.0
2012-08-22 13:00:00,31.8,31.85,31.79,31.84,247200.0,28.9869,29.0325,28.9778,29.0234,247200.0
2012-08-22 13:10:00,31.84,31.86,31.82,31.83,44400.0,29.0234,29.0416,29.0051,29.0142,44400.0
2012-08-22 13:20:00,31.84,31.88,31.83,31.86,73600.0,29.0234,29.0598,29.0142,29.0416,73600.0
2012-08-22 13:30:00,31.86,31.89,31.84,31.89,61600.0,29.0416,29.0689,29.0234,29.0689,61600.0
2012-08-22 13:40:00,31.89,31.92,31.88,31.89,130400.0,29.0689,29.0963,29.0598,29.0689,130400.0
2012-08-22 13:50:00,31.89,31.92,31.88,31.91,165200.0,29.0689,29.0963,29.0598,29.0872,165200.0
2012-08-22 14:00:00,31.91,31.98,31.9,31.92,330400.0,29.0872,29.151,29.078,29.0963,330400.0
2012-08-22 14:10:00,31.92,31.98,31.91,31.92,143600.0,29.0963,29.151,29.0872,29.0963,143600.0
2012-08-22 14:20:00,31.93,31.96,31.89,31.95,199600.0,29.1054,29.1327,29.0689,29.1236,199600.0
2012-08-22 14:30:00,31.94,32.0,31.94,31.99,341200.0,29.1145,29.1692,29.1145,29.1601,341200.0
2012-08-22 14:40:00,32.0,32.08,31.99,32.04,164400.0,29.1692,29.2421,29.1601,29.2057,164400.0
2012-08-22 14:50:00,32.05,32.13,32.04,32.1,148000.0,29.2148,29.2877,29.2057,29.2604,148000.0
2012-08-22 15:00:00,32.1,32.1,31.99,32.03,211200.0,29.2604,29.2604,29.1601,29.1965,211200.0
2012-08-22 15:10:00,32.03,32.08,31.98,31.98,172000.0,29.1965,29.2421,29.151,29.151,172000.0
2012-08-22 15:20:00,31.98,32.0,31.97,31.99,158000.0,29.151,29.1692,29.1419,29.1601,158000.0
2012-08-22 15:30:00,31.98,32.0,31.97,32.0,198400.0,29.151,29.1692,29.1419,29.1692,198400.0
2012-08-22 15:40:00,32.0,32.05,31.97,32.05,328000.0,29.1692,29.2148,29.1419,29.2148,328000.0
2012-08-22 15:50:00,32.04,32.08,32.02,32.03,570400.0,29.2057,29.2421,29.1874,29.1965,570400.0
2012-08-23 09:30:00,31.98,32.13,31.95,31.97,309600.0,29.2014,29.3384,29.174,29.1923,309600.0
2012-08-23 09:40:00,31.96,32.05,31.96,32.02,172000.0,29.1831,29.2653,29.1831,29.2379,172000.0
2012-08-23 09:50:00,32.01,32.02,31.96,31.99,142000.0,29.2288,29.2379,29.1831,29.2105,142000.0
2012-08-23 10:00:00,32.01,32.02,31.98,31.99,114400.0,29.2288,29.2379,29.2014,29.2105,114400.0
2012-08-23 10:10:00,32.0,32.0,31.96,31.99,288000.0,29.2197,29.2197,29.1831,29.2105,288000.0
2012-08-23 10:20:00,31.97,32.02,31.97,32.0,104800.0,29.1923,29.2379,29.1923,29.2197,104800.0
2012-08-23 10:30:00,32.0,32.02,31.97,31.98,107200.0,29.2197,29.2379,29.1923,29.2014,107200.0
2012-08-23 10:40:00,31.98,31.98,31.88,31.94,119200.0,29.2014,29.2014,29.1101,29.1649,119200.0
2012-08-23 10:50:00,31.94,31.98,31.86,31.92,85200.0,29.1649,29.2014,29.0918,29.1466,85200.0
2012-08-23 11:00:00,31.92,31.93,31.88,31.89,70000.0,29.1466,29.1558,29.1101,29.1192,70000.0
2012-08-23 11:10:00,31.9,31.95,31.89,31.91,49600.0,29.1284,29.174,29.1192,29.1375,49600.0
2012-08-23 11:20:00,31.9,31.95,31.87,31.93,87600.0,29.1284,29.174,29.101,29.1558,87600.0
2012-08-23 11:30:00,31.93,31.97,31.89,31.96,203200.0,29.1558,29.1923,29.1192,29.1831,203200.0
2012-08-23 11:40:00,31.96,32.0,31.93,31.93,94400.0,29.1831,29.2197,29.1558,29.1558,94400.0
2012-08-23 11:50:00,31.93,31.96,31.89,31.94,65200.0,29.1558,29.1831,29.1192,29.1649,65200.0
2012-08-23 12:00:00,31.93,31.94,31.85,31.9,92000.0,29.1558,29.1649,29.0827,29.1284,92000.0
2012-08-23 12:10:00,31.9,31.9,31.79,31.84,172000.0,29.1284,29.1284,29.0279,29.0736,172000.0
2012-08-23 12:20:00,31.84,31.88,31.83,31.88,34000.0,29.0736,29.1101,29.0644,29.1101,34000.0
2012-08-23 12:30:00,31.88,31.91,31.88,31.88,50800.0,29.1101,29.1375,29.1101,29.1101,50800.0
2012-08-23 12:40:00,31.88,31.93,31.87,31.88,43200.0,29.1101,29.1558,29.101,29.1101,43200.0
2012-08-23 12:50:00,31.89,31.89,31.8,31.83,37600.0,29.1192,29.1192,29.037,29.0644,37600.0
2012-08-23 13:00:00,31.83,31.83,31.78,31.8,86800.0,29.0644,29.0644,29.0188,29.037,86800.0
2012-08-23 13:10:00,31.78,31.78,31.73,31.75,82800.0,29.0188,29.0188,28.9731,28.9914,82800.0
2012-08-23 13:20:00,31.75,31.77,31.69,31.75,281200.0,28.9914,29.0097,28.9366,28.9914,281200.0
2012-08-23 13:30:00,31.75,31.77,31.74,31.75,341200.0,28.9914,29.0097,28.9823,28.9914,341200.0
2012-08-23 13:40:00,31.74,31.75,31.7,31.7,154400.0,28.9823,28.9914,28.9457,28.9457,154400.0
2012-08-23 13:50:00,31.71,31.74,31.7,31.73,109200.0,28.9549,28.9823,28.9457,28.9731,109200.0
2012-08-23 14:00:00,31.72,31.73,31.7,31.7,122800.0,28.964,28.9731,28.9457,28.9457,122800.0
2012-08-23 14:10:00,31.7,31.75,31.7,31.72,131600.0,28.9457,28.9914,28.9457,28.964,131600.0
2012-08-23 14:20:00,31.72,31.76,31.71,31.72,66400.0,28.964,29.0005,28.9549,28.964,66400.0
2012-08-23 14:30:00,31.72,31.75,31.72,31.74,85200.0,28.964,28.9914,28.964,28.9823,85200.0
2012-08-23 14:40:00,31.74,31.79,31.74,31.75,198000.0,28.9823,29.0279,28.9823,28.9914,198000.0
2012-08-23 14:50:00,31.76,31.79,31.73,31.74,130000.0,29.0005,29.0279,28.9731,28.9823,130000.0
2012-08-23 15:00:00,31.74,31.8,31.73,31.8,226800.0,28.9823,29.037,28.9731,29.037,226800.0
2012-08-23 15:10:00,31.81,31.86,31.77,31.84,248800.0,29.0462,29.0918,29.0097,29.0736,248800.0
2012-08-23 15:20:00,31.85,31.86,31.8,31.85,170000.0,29.0827,29.0918,29.037,29.0827,170000.0
2012-08-23 15:30:00,31.85,31.87,31.83,31.84,216800.0,29.0827,29.101,29.0644,29.0736,216800.0
2012-08-23 15:40:00,31.85,31.85,31.77,31.78,390400.0,29.0827,29.0827,29.0097,29.0188,390400.0
2012-08-23 15:50:00,31.77,31.83,31.77,31.8,734800.0,29.0097,29.0644,29.0097,29.037,734800.0
2012-08-24 09:30:00,31.65,31.72,31.56,31.63,441600.0,28.9001,28.964,28.8179,28.8818,441600.0
2012-08-24 09:40:00,31.63,31.63,31.45,31.49,487600.0,28.8818,28.8818,28.7175,28.754,487600.0
2012-08-24 09:50:00,31.49,31.53,31.47,31.5,271600.0,28.754,28.7905,28.7357,28.7631,271600.0
2012-08-24 10:00:00,31.51,31.52,31.49,31.52,200000.0,28.7722,28.7814,28.754,28.7814,200000.0
2012-08-24 10:10:00,31.51,31.55,31.49,31.53,298400.0,28.7722,28.8088,28.754,28.7905,298400.0
2012-08-24 10:20:00,31.53,31.57,31.51,31.52,487200.0,28.7905,28.827,28.7722,28.7814,487200.0
2012-08-24 10:30:00,31.52,31.6,31.52,31.58,258800.0,28.7814,28.8544,28.7814,28.8362,258800.0
2012-08-24 10:40:00,31.6,31.62,31.57,31.6,129200.0,28.8544,28.8727,28.827,28.8544,129200.0
2012-08-24 10:50:00,31.58,31.62,31.57,31.6,154400.0,28.8362,28.8727,28.827,28.8544,154400.0
2012-08-24 11:00:00,31.61,31.66,31.6,31.61,268800.0,28.8636,28.9092,28.8544,28.8636,268800.0
2012-08-24 11:10:00,31.61,31.73,31.59,31.72,446000.0,28.8636,28.9731,28.8453,28.964,446000.0
2012-08-24 11:20:00,31.71,31.75,31.67,31.73,449600.0,28.9549,28.9914,28.9183,28.9731,449600.0
2012-08-24 11:30:00,31.73,31.75,31.72,31.74,212000.0,28.9731,28.9914,28.964,28.9823,212000.0
2012-08-24 11:40:00,31.73,31.75,31.7,31.74,297200.0,28.9731,28.9914,28.9457,28.9823,297200.0
2012-08-24 11:50:00,31.74,31.75,31.72,31.73,140400.0,28.9823,28.9914,28.964,28.9731,140400.0
2012-08-24 12:00:00,31.73,31.75,31.71,31.73,108400.0,28.9731,28.9914,28.9549,28.9731,108400.0
2012-08-24 12:10:00,31.73,31.73,31.7,31.71,92000.0,28.9731,28.9731,28.9457,28.9549,92000.0
2012-08-24 12:20:00,31.71,31.74,31.71,31.72,116400.0,28.9549,28.9823,28.9549,28.964,116400.0
2012-08-24 12:30:00,31.72,31.74,31.7,31.71,176000.0,28.964,28.9823,28.9457,28.9549,176000.0
2012-08-24 12:40:00,31.71,31.73,31.69,31.7,110000.0,28.9549,28.9731,28.9366,28.9457,110000.0
2012-08-24 12:50:00,31.71,31.72,31.7,31.71,58000.0,28.9549,28.964,28.9457,28.9549,58000.0
2012-08-24 13:00:00,31.72,31.72,31.69,31.71,141200.0,28.964,28.964,28.9366,28.9549,141200.0
2012-08-24 13:10:00,31.71,31.72,31.69,31.69,108800.0,28.9549,28.964,28.9366,28.9366,108800.0
2012-08-24 13:20:00,31.7,31.72,31.7,31.71,215200.0,28.9457,28.964,28.9457,28.9549,215200.0
2012-08-24 13:30:00,31.7,31.73,31.7,31.71,236000.0,28.9457,28.9731,28.9457,28.9549,236000.0
2012-08-24 13:40:00,31.71,31.75,31.71,31.74,341200.0,28.9549,28.9914,28.9549,28.9823,341200.0
2012-08-24 13:50:00,31.74,31.74,31.67,31.68,204000.0,28.9823,28.9823,28.9183,28.9275,204000.0
2012-08-24 14:00:00,31.68,31.7,31.68,31.69,174400.0,28.9275,28.9457,28.9275,28.9366,174400.0
2012-08-24 14:10:00,31.69,31.7,31.68,31.69,104400.0,28.9366,28.9457,28.9275,28.9366,104400.0
2012-08-24 14:20:00,31.69,31.7,31.67,31.68,138000.0,28.9366,28.9457,28.9183,28.9275,138000.0
2012-08-24 14:30:00,31.68,31.7,31.65,31.66,204000.0,28.9275,28.9457,28.9001,28.9092,204000.0
2012-08-24 14:40:00,31.65,31.67,31.64,31.65,302000.0,28.9001,28.9183,28.8909,28.9001,302000.0
2012-08-24 14:50:00,31.65,31.65,31.63,31.65,207600.0,28.9001,28.9001,28.8818,28.9001,207600.0
2012-08-24 15:00:00,31.65,31.67,31.63,31.67,223200.0,28.9001,28.9183,28.8818,28.9183,223200.0
2012-08-24 15:10:00,31.67,31.7,31.66,31.68,211600.0,28.9183,28.9457,28.9092,28.9275,211600.0
2012-08-24 15:20:00,31.69,31.71,31.68,31.69,245200.0,28.9366,28.9549,28.9275,28.9366,245200.0
2012-08-24 15:30:00,31.69,31.71,31.68,31.7,317200.0,28.9366,28.9549,28.9275,28.9457,317200.0
2012-08-24 15:40:00,31.7,31.75,31.7,31.73,517200.0,28.9457,28.9914,28.9457,28.9731,517200.0
2012-08-24 15:50:00,31.74,31.74,31.65,31.67,834800.0,28.9823,28.9823,28.9001,28.9183,834800.0
2012-08-27 09:30:00,31.82,31.94,31.76,31.9,511600.0,29.0553,29.1649,29.0005,29.1284,511600.0
2012-08-27 09:40:00,31.9,31.93,31.77,31.89,397600.0,29.1284,29.1558,29.0097,29.1192,397600.0
2012-08-27 09:50:00,31.89,31.97,31.86,31.94,243600.0,29.1192,29.1923,29.0918,29.1649,243600.0
2012-08-27 10:00:00,31.94,31.95,31.89,31.91,287600.0,29.1649,29.174,29.1192,29.1375,287600.0
2012-08-27 10:10:00,31.91,31.92,31.85,31.9,163200.0,29.1375,29.1466,29.0827,29.1284,163200.0
2012-08-27 10:20:00,31.91,31.93,31.88,31.9,265600.0,29.1375,29.1558,29.1101,29.1284,265600.0
2012-08-27 10:30:00,31.9,31.93,31.88,31.91,164400.0,29.1284,29.1558,29.1101,29.1375,164400.0
2012-08-27 10:40:00,31.91,31.95,31.9,31.93,166800.0,29.1375,29.174,29.1284,29.1558,166800.0
2012-08-27 10:50:00,31.93,31.94,31.85,31.91,199600.0,29.1558,29.1649,29.0827,29.1375,199600.0
2012-08-27 11:00:00,31.91,31.92,31.88,31.92,291600.0,29.1375,29.1466,29.1101,29.1466,291600.0
2012-08-27 11:10:00,31.93,31.99,31.89,31.99,336400.0,29.1558,29.2105,29.1192,29.2105,336400.0
2012-08-27 11:20:00,31.99,32.0,31.98,31.99,165600.0,29.2105,29.2197,29.2014,29.2105,165600.0
2012-08-27 11:30:00,32.0,32.01,31.98,32.0,234000.0,29.2197,29.2288,29.2014,29.2197,234000.0
2012-08-27 11:40:00,32.0,32.04,31.98,32.02,201600.0,29.2197,29.2562,29.2014,29.2379,201600.0
2012-08-27 11:50:00,32.02,32.03,32.0,32.03,278800.0,29.2379,29.2471,29.2197,29.2471,278800.0
2012-08-27 12:00:00,32.03,32.03,32.0,32.02,130000.0,29.2471,29.2471,29.2197,29.2379,130000.0
2012-08-27 12:10:00,32.02,32.03,31.99,32.01,142000.0,29.2379,29.2471,29.2105,29.2288,142000.0
2012-08-27 12:20:00,32.01,32.03,31.96,31.97,91600.0,29.2288,29.2471,29.1831,29.1923,91600.0
2012-08-27 12:30:00,31.97,32.02,31.96,32.01,96800.0,29.1923,29.2379,29.1831,29.2288,96800.0
2012-08-27 12:40:00,32.0,32.03,31.99,32.02,102400.0,29.2197,29.2471,29.2105,29.2379,102400.0
2012-08-27 12:50:00,32.02,32.03,32.0,32.02,280400.0,29.2379,29.2471,29.2197,29.2379,280400.0
2012-08-27 13:00:00,32.02,32.02,31.99,32.01,86800.0,29.2379,29.2379,29.2105,29.2288,86800.0
2012-08-27 13:10:00,32.01,32.02,31.99,32.01,227600.0,29.2288,29.2379,29.2105,29.2288,227600.0
2012-08-27 13:20:00,32.02,32.02,32.0,32.01,74800.0,29.2379,29.2379,29.2197,29.2288,74800.0
2012-08-27 13:30:00,32.02,32.02,31.98,31.99,91600.0,29.2379,29.2379,29.2014,29.2105,91600.0
2012-08-27 13:40:00,31.99,31.99,31.95,31.98,97200.0,29.2105,29.2105,29.174,29.2014,97200.0
2012-08-27 13:50:00,31.98,31.99,31.93,31.94,154000.0,29.2014,29.2105,29.1558,29.1649,154000.0
2012-08-27 14:00:00,31.94,31.96,31.9,31.91,333600.0,29.1649,29.1831,29.1284,29.1375,333600.0
2012-08-27 14:10:00,31.9,31.93,31.89,31.92,213600.0,29.1284,29.1558,29.1192,29.1466,213600.0
2012-08-27 14:20:00,31.91,31.96,31.91,31.96,149600.0,29.1375,29.1831,29.1375,29.1831,149600.0
2012-08-27 14:30:00,31.96,32.0,31.96,31.99,154800.0,29.1831,29.2197,29.1831,29.2105,154800.0
2012-08-27 14:40:00,32.0,32.0,31.92,31.93,138400.0,29.2197,29.2197,29.1466,29.1558,138400.0
2012-08-27 14:50:00,31.93,31.97,31.92,31.94,135200.0,29.1558,29.1923,29.1466,29.1649,135200.0
2012-08-27 15:00:00,31.93,31.94,31.9,31.92,160800.0,29.1558,29.1649,29.1284,29.1466,160800.0
2012-08-27 15:10:00,31.92,31.93,31.89,31.89,140800.0,29.1466,29.1558,29.1192,29.1192,140800.0
2012-08-27 15:20:00,31.89,31.92,31.85,31.91,188800.0,29.1192,29.1466,29.0827,29.1375,188800.0
2012-08-27 15:30:00,31.91,31.94,31.9,31.93,265600.0,29.1375,29.1649,29.1284,29.1558,265600.0
2012-08-27 15:40:00,31.93,31.94,31.89,31.92,297200.0,29.1558,29.1649,29.1192,29.1466,297200.0
2012-08-27 15:50:00,31.92,31.93,31.88,31.91,533600.0,29.1466,29.1558,29.1101,29.1375,533600.0
2012-08-28 09:30:00,31.97,32.02,31.81,32.0,293200.0,29.1923,29.2379,29.0462,29.2197,293200.0
2012-08-28 09:40:00,32.02,32.02,31.92,32.0,178000.0,29.2379,29.2379,29.1466,29.2197,178000.0
2012-08-28 09:50:00,32.01,32.02,31.93,31.96,305200.0,29.2288,29.2379,29.1558,29.1831,305200.0
2012-08-28 10:00:00,31.96,32.02,31.94,32.01,218800.0,29.1831,29.2379,29.1649,29.2288,218800.0
2012-08-28 10:10:00,32.01,32.02,31.99,32.0,250800.0,29.2288,29.2379,29.2105,29.2197,250800.0
2012-08-28 10:20:00,32.01,32.04,31.99,32.02,425200.0,29.2288,29.2562,29.2105,29.2379,425200.0
2012-08-28 10:30:00,32.03,32.06,32.01,32.02,299200.0,29.2471,29.2745,29.2288,29.2379,299200.0
2012-08-28 10:40:00,32.02,32.03,32.0,32.03,155600.0,29.2379,29.2471,29.2197,29.2471,155600.0
2012-08-28 10:50:00,32.04,32.05,31.96,31.98,230000.0,29.2562,29.2653,29.1831,29.2014,230000.0
2012-08-28 11:00:00,31.98,32.01,31.92,32.01,134400.0,29.2014,29.2288,29.1466,29.2288,134400.0
2012-08-28 11:10:00,32.0,32.0,31.88,31.89,174000.0,29.2197,29.2197,29.1101,29.1192,174000.0
2012-08-28 11:20:00,31.88,31.93,31.84,31.93,168800.0,29.1101,29.1558,29.0736,29.1558,168800.0
2012-08-28 11:30:00,31.93,31.93,31.89,31.91,52400.0,29.1558,29.1558,29.1192,29.1375,52400.0
2012-08-28 11:40:00,31.91,31.98,31.91,31.98,91600.0,29.1375,29.2014,29.1375,29.2014,91600.0
2012-08-28 11:50:00,31.98,32.01,31.96,31.99,92400.0,29.2014,29.2288,29.1831,29.2105,92400.0
2012-08-28 12:00:00,32.01,32.03,31.99,32.02,89200.0,29.2288,29.2471,29.2105,29.2379,89200.0
2012-08-28 12:10:00,32.02,32.05,32.01,32.03,202800.0,29.2379,29.2653,29.2288,29.2471,202800.0
2012-08-28 12:20:00,32.04,32.04,32.01,32.02,98000.0,29.2562,29.2562,29.2288,29.2379,98000.0
2012-08-28 12:30:00,32.02,32.05,32.0,32.03,133200.0,29.2379,29.2653,29.2197,29.2471,133200.0
2012-08-28 12:40:00,32.03,32.04,31.99,32.01,78800.0,29.2471,29.2562,29.2105,29.2288,78800.0
2012-08-28 12:50:00,32.01,32.04,32.0,32.04,230000.0,29.2288,29.2562,29.2197,29.2562,230000.0
2012-08-28 13:00:00,32.03,32.03,31.99,32.01,271600.0,29.2471,29.2471,29.2105,29.2288,271600.0
2012-08-28 13:10:00,32.01,32.02,31.96,31.97,324800.0,29.2288,29.2379,29.1831,29.1923,324800.0
2012-08-28 13:20:00,31.96,31.98,31.95,31.95,135200.0,29.1831,29.2014,29.174,29.174,135200.0
2012-08-28 13:30:00,31.95,31.96,31.93,31.95,116400.0,29.174,29.1831,29.1558,29.174,116400.0
2012-08-28 13:40:00,31.95,31.96,31.92,31.92,79600.0,29.174,29.1831,29.1466,29.1466,79600.0
2012-08-28 13:50:00,31.92,31.92,31.86,31.86,112400.0,29.1466,29.1466,29.0918,29.0918,112400.0
2012-08-28 14:00:00,31.87,31.94,31.87,31.94,208800.0,29.101,29.1649,29.101,29.1649,208800.0
2012-08-28 14:10:00,31.93,31.96,31.91,31.93,284800.0,29.1558,29.1831,29.1375,29.1558,284800.0
2012-08-28 14:20:00,31.93,31.93,31.87,31.87,181600.0,29.1558,29.1558,29.101,29.101,181600.0
2012-08-28 14:30:00,31.88,31.9,31.87,31.87,183600.0,29.1101,29.1284,29.101,29.101,183600.0
2012-08-28 14:40:00,31.87,31.92,31.86,31.89,160000.0,29.101,29.1466,29.0918,29.1192,160000.0
2012-08-28 14:50:00,31.89,31.9,31.86,31.87,96400.0,29.1192,29.1284,29.0918,29.101,96400.0
2012-08-28 15:00:00,31.87,31.91,31.87,31.88,146400.0,29.101,29.1375,29.101,29.1101,146400.0
2012-08-28 15:10:00,31.89,31.9,31.86,31.86,214000.0,29.1192,29.1284,29.0918,29.0918,214000.0
2012-08-28 15:20:00,31.86,31.89,31.83,31.88,161600.0,29.0918,29.1192,29.0644,29.1101,161600.0
2012-08-28 15:30:00,31.88,31.9,31.85,31.9,151200.0,29.1101,29.1284,29.0827,29.1284,151200.0
2012-08-28 15:40:00,31.9,31.93,31.88,31.91,178000.0,29.1284,29.1558,29.1101,29.1375,178000.0
2012-08-28 15:50:00,31.91,31.91,31.85,31.85,348000.0,29.1375,29.1375,29.0827,29.0827,348000.0
2012-08-29 09:30:00,31.89,31.99,31.83,31.92,370000.0,29.1192,29.2105,29.0644,29.1466,370000.0
2012-08-29 09:40:00,31.91,31.93,31.9,31.92,340000.0,29.1375,29.1558,29.1284,29.1466,340000.0
2012-08-29 09:50:00,31.91,31.92,31.85,31.86,204400.0,29.1375,29.1466,29.0827,29.0918,204400.0
2012-08-29 10:00:00,31.87,31.92,31.85,31.86,289600.0,29.101,29.1466,29.0827,29.0918,289600.0
2012-08-29 10:10:00,31.86,31.87,31.81,31.83,176000.0,29.0918,29.101,29.0462,29.0644,176000.0
2012-08-29 10:20:00,31.83,31.86,31.83,31.84,92400.0,29.0644,29.0918,29.0644,29.0736,92400.0
2012-08-29 10:30:00,31.84,31.91,31.82,31.82,178000.0,29.0736,29.1375,29.0553,29.0553,178000.0
2012-08-29 10:40:00,31.82,31.84,31.79,31.79,131200.0,29.0553,29.0736,29.0279,29.0279,131200.0
2012-08-29 10:50:00,31.79,31.79,31.73,31.74,186400.0,29.0279,29.0279,28.9731,28.9823,186400.0
2012-08-29 11:00:00,31.73,31.76,31.73,31.73,99600.0,28.9731,29.0005,28.9731,28.9731,99600.0
2012-08-29 11:10:00,31.73,31.77,31.73,31.73,117200.0,28.9731,29.0097,28.9731,28.9731,117200.0
2012-08-29 11:20:00,31.73,31.73,31.68,31.68,122400.0,28.9731,28.9731,28.9275,28.9275,122400.0
2012-08-29 11:30:00,31.68,31.8,31.68,31.79,147200.0,28.9275,29.037,28.9275,29.0279,147200.0
2012-08-29 11:40:00,31.79,31.8,31.78,31.8,101200.0,29.0279,29.037,29.0188,29.037,101200.0
2012-08-29 11:50:00,31.8,31.82,31.78,31.78,90000.0,29.037,29.0553,29.0188,29.0188,90000.0
2012-08-29 12:00:00,31.78,31.83,31.78,31.83,86000.0,29.0188,29.0644,29.0188,29.0644,86000.0
2012-08-29 12:10:00,31.83,31.86,31.82,31.86,229600.0,29.0644,29.0918,29.0553,29.0918,229600.0
2012-08-29 12:20:00,31.86,31.88,31.83,31.88,211200.0,29.0918,29.1101,29.0644,29.1101,211200.0
2012-08-29 12:30:00,31.88,31.92,31.86,31.92,110000.0,29.1101,29.1466,29.0918,29.1466,110000.0
2012-08-29 12:40:00,31.92,31.93,31.89,31.92,116800.0,29.1466,29.1558,29.1192,29.1466,116800.0
2012-08-29 12:50:00,31.92,31.93,31.9,31.9,52800.0,29.1466,29.1558,29.1284,29.1284,52800.0
2012-08-29 13:00:00,31.89,31.93,31.89,31.92,162400.0,29.1192,29.1558,29.1192,29.1466,162400.0
2012-08-29 13:10:00,31.92,31.93,31.91,31.92,130000.0,29.1466,29.1558,29.1375,29.1466,130000.0
2012-08-29 13:20:00,31.92,31.94,31.92,31.93,248400.0,29.1466,29.1649,29.1466,29.1558,248400.0
2012-08-29 13:30:00,31.93,31.97,31.93,31.96,432800.0,29.1558,29.1923,29.1558,29.1831,432800.0
2012-08-29 13:40:00,31.96,31.96,31.92,31.92,134400.0,29.1831,29.1831,29.1466,29.1466,134400.0
2012-08-29 13:50:00,31.92,31.95,31.92,31.94,115600.0,29.1466,29.174,29.1466,29.1649,115600.0
2012-08-29 14:00:00,31.94,31.95,31.92,31.94,117200.0,29.1649,29.174,29.1466,29.1649,117200.0
2012-08-29 14:10:00,31.95,31.97,31.94,31.96,209200.0,29.174,29.1923,29.1649,29.1831,209200.0
2012-08-29 14:20:00,31.96,31.99,31.96,31.98,154400.0,29.1831,29.2105,29.1831,29.2014,154400.0
2012-08-29 14:30:00,31.98,31.99,31.96,31.99,134400.0,29.2014,29.2105,29.1831,29.2105,134400.0
2012-08-29 14:40:00,31.99,32.0,31.96,31.97,194000.0,29.2105,29.2197,29.1831,29.1923,194000.0
2012-08-29 14:50:00,31.97,31.98,31.96,31.98,205200.0,29.1923,29.2014,29.1831,29.2014,205200.0
2012-08-29 15:00:00,31.98,31.99,31.97,31.98,159600.0,29.2014,29.2105,29.1923,29.2014,159600.0
2012-08-29 15:10:00,31.98,31.99,31.96,31.98,115600.0,29.2014,29.2105,29.1831,29.2014,115600.0
2012-08-29 15:20:00,31.98,32.0,31.97,31.99,182000.0,29.2014,29.2197,29.1923,29.2105,182000.0
2012-08-29 15:30:00,31.99,32.0,31.98,31.99,276800.0,29.2105,29.2197,29.2014,29.2105,276800.0
2012-08-29 15:40:00,31.99,32.01,31.98,31.99,424400.0,29.2105,29.2288,29.2014,29.2105,424400.0
2012-08-29 15:50:00,31.99,32.0,31.96,32.0,474000.0,29.2105,29.2197,29.1831,29.2197,474000.0
2012-08-30 09:30:00,31.78,31.78,31.64,31.76,620400.0,29.0188,29.0188,28.8909,29.0005,620400.0
2012-08-30 09:40:00,31.75,31.76,31.69,31.7,262000.0,28.9914,29.0005,28.9366,28.9457,262000.0
2012-08-30 09:50:00,31.7,31.75,31.66,31.7,629600.0,28.9457,28.9914,28.9092,28.9457,629600.0
2012-08-30 10:00:00,31.7,31.74,31.68,31.71,287200.0,28.9457,28.9823,28.9275,28.9549,287200.0
2012-08-30 10:10:00,31.72,31.72,31.69,31.71,245200.0,28.964,28.964,28.9366,28.9549,245200.0
2012-08-30 10:20:00,31.71,31.72,31.64,31.66,470800.0,28.9549,28.964,28.8909,28.9092,470800.0
2012-08-30 10:30:00,31.66,31.66,31.59,31.6,259600.0,28.9092,28.9092,28.8453,28.8544,259600.0
2012-08-30 10:40:00,31.6,31.64,31.55,31.64,202000.0,28.8544,28.8909,28.8088,28.8909,202000.0
2012-08-30 10:50:00,31.63,31.66,31.57,31.65,191600.0,28.8818,28.9092,28.827,28.9001,191600.0
2012-08-30 11:00:00,31.66,31.68,31.63,31.65,142000.0,28.9092,28.9275,28.8818,28.9001,142000.0
2012-08-30 11:10:00,31.64,31.67,31.62,31.65,248000.0,28.8909,28.9183,28.8727,28.9001,248000.0
2012-08-30 11:20:00,31.65,31.71,31.64,31.69,122800.0,28.9001,28.9549,28.8909,28.9366,122800.0
2012-08-30 11:30:00,31.69,31.7,31.63,31.64,136400.0,28.9366,28.9457,28.8818,28.8909,136400.0
2012-08-30 11:40:00,31.64,31.67,31.64,31.67,76800.0,28.8909,28.9183,28.8909,28.9183,76800.0
2012-08-30 11:50:00,31.67,31.69,31.66,31.66,143200.0,28.9183,28.9366,28.9092,28.9092,143200.0
2012-08-30 12:00:00,31.66,31.67,31.64,31.64,56000.0,28.9092,28.9183,28.8909,28.8909,56000.0
2012-08-30 12:10:00,31.65,31.65,31.61,31.62,140800.0,28.9001,28.9001,28.8636,28.8727,140800.0
2012-08-30 12:20:00,31.63,31.65,31.61,31.64,177600.0,28.8818,28.9001,28.8636,28.8909,177600.0
2012-08-30 12:30:00,31.64,31.7,31.62,31.69,138000.0,28.8909,28.9457,28.8727,28.9366,138000.0
2012-08-30 12:40:00,31.69,31.72,31.68,31.71,63600.0,28.9366,28.964,28.9275,28.9549,63600.0
2012-08-30 12:50:00,31.71,31.75,31.68,31.75,277200.0,28.9549,28.9914,28.9275,28.9914,277200.0
2012-08-30 13:00:00,31.75,31.76,31.72,31.75,209200.0,28.9914,29.0005,28.964,28.9914,209200.0
2012-08-30 13:10:00,31.75,31.75,31.74,31.74,162400.0,28.9914,28.9914,28.9823,28.9823,162400.0
2012-08-30 13:20:00,31.74,31.77,31.73,31.76,128800.0,28.9823,29.0097,28.9731,29.0005,128800.0
2012-08-30 13:30:00,31.75,31.77,31.73,31.73,53200.0,28.9914,29.0097,28.9731,28.9731,53200.0
2012-08-30 13:40:00,31.73,31.74,31.7,31.73,98000.0,28.9731,28.9823,28.9457,28.9731,98000.0
2012-08-30 13:50:00,31.72,31.73,31.69,31.73,78800.0,28.964,28.9731,28.9366,28.9731,78800.0
2012-08-30 14:00:00,31.73,31.73,31.67,31.68,158800.0,28.9731,28.9731,28.9183,28.9275,158800.0
2012-08-30 14:10:00,31.68,31.71,31.67,31.69,152000.0,28.9275,28.9549,28.9183,28.9366,152000.0
2012-08-30 14:20:00,31.7,31.7,31.66,31.68,126000.0,28.9457,28.9457,28.9092,28.9275,126000.0
2012-08-30 14:30:00,31.67,31.7,31.67,31.68,199600.0,28.9183,28.9457,28.9183,28.9275,199600.0
2012-08-30 14:40:00,31.68,31.7,31.66,31.68,83200.0,28.9275,28.9457,28.9092,28.9275,83200.0
2012-08-30 14:50:00,31.68,31.71,31.68,31.7,96400.0,28.9275,28.9549,28.9275,28.9457,96400.0
2012-08-30 15:00:00,31.71,31.72,31.7,31.71,66000.0,28.9549,28.964,28.9457,28.9549,66000.0
2012-08-30 15:10:00,31.71,31.72,31.69,31.7,68800.0,28.9549,28.964,28.9366,28.9457,68800.0
2012-08-30 15:20:00,31.69,31.74,31.69,31.73,105200.0,28.9366,28.9823,28.9366,28.9731,105200.0
2012-08-30 15:30:00,31.74,31.75,31.72,31.72,225600.0,28.9823,28.9914,28.964,28.964,225600.0
2012-08-30 15:40:00,31.72,31.75,31.69,31.71,415200.0,28.964,28.9914,28.9366,28.9549,415200.0
2012-08-30 15:50:00,31.71,31.71,31.67,31.67,472800.0,28.9549,28.9549,28.9183,28.9183,472800.0
2012-08-31 09:30:00,31.88,31.88,31.75,31.85,305600.0,29.1101,29.1101,28.9914,29.0827,305600.0
2012-08-31 09:40:00,31.84,31.88,31.76,31.79,216000.0,29.0736,29.1101,29.0005,29.0279,216000.0
2012-08-31 09:50:00,31.8,31.8,31.7,31.76,241600.0,29.037,29.037,28.9457,29.0005,241600.0
2012-08-31 10:00:00,31.76,31.79,31.58,31.58,406000.0,29.0005,29.0279,28.8362,28.8362,406000.0
2012-08-31 10:10:00,31.57,31.74,31.57,31.72,307600.0,28.827,28.9823,28.827,28.964,307600.0
2012-08-31 10:20:00,31.72,31.75,31.68,31.72,284400.0,28.964,28.9914,28.9275,28.964,284400.0
2012-08-31 10:30:00,31.72,31.77,31.69,31.72,242800.0,28.964,29.0097,28.9366,28.964,242800.0
2012-08-31 10:40:00,31.73,31.77,31.72,31.77,227200.0,28.9731,29.0097,28.964,29.0097,227200.0
2012-08-31 10:50:00,31.76,31.91,31.74,31.86,400800.0,29.0005,29.1375,28.9823,29.0918,400800.0
2012-08-31 11:00:00,31.86,31.92,31.83,31.83,352000.0,29.0918,29.1466,29.0644,29.0644,352000.0
2012-08-31 11:10:00,31.83,31.92,31.83,31.91,316000.0,29.0644,29.1466,29.0644,29.1375,316000.0
2012-08-31 11:20:00,31.91,31.98,31.91,31.95,189600.0,29.1375,29.2014,29.1375,29.174,189600.0
2012-08-31 11:30:00,31.96,31.97,31.92,31.95,194800.0,29.1831,29.1923,29.1466,29.174,194800.0
2012-08-31 11:40:00,31.95,31.96,31.91,31.91,224800.0,29.174,29.1831,29.1375,29.1375,224800.0
2012-08-31 11:50:00,31.91,31.95,31.89,31.9,292400.0,29.1375,29.174,29.1192,29.1284,292400.0
2012-08-31 12:00:00,31.9,31.95,31.88,31.92,490800.0,29.1284,29.174,29.1101,29.1466,490800.0
2012-08-31 12:10:00,31.92,31.93,31.9,31.93,362400.0,29.1466,29.1558,29.1284,29.1558,362400.0
2012-08-31 12:20:00,31.93,31.99,31.91,31.98,224000.0,29.1558,29.2105,29.1375,29.2014,224000.0
2012-08-31 12:30:00,31.99,31.99,31.93,31.95,264800.0,29.2105,29.2105,29.1558,29.174,264800.0
2012-08-31 12:40:00,31.94,31.95,31.91,31.93,140800.0,29.1649,29.174,29.1375,29.1558,140800.0
2012-08-31 12:50:00,31.93,31.95,31.9,31.93,131200.0,29.1558,29.174,29.1284,29.1558,131200.0
2012-08-31 13:00:00,31.93,31.96,31.92,31.93,92000.0,29.1558,29.1831,29.1466,29.1558,92000.0
2012-08-31 13:10:00,31.93,31.93,31.85,31.86,160400.0,29.1558,29.1558,29.0827,29.0918,160400.0
2012-08-31 13:20:00,31.86,31.91,31.86,31.89,123600.0,29.0918,29.1375,29.0918,29.1192,123600.0
2012-08-31 13:30:00,31.89,31.91,31.88,31.9,323200.0,29.1192,29.1375,29.1101,29.1284,323200.0
2012-08-31 13:40:00,31.9,31.94,31.9,31.93,176000.0,29.1284,29.1649,29.1284,29.1558,176000.0
2012-08-31 13:50:00,31.93,31.97,31.92,31.94,115200.0,29.1558,29.1923,29.1466,29.1649,115200.0
2012-08-31 14:00:00,31.93,31.99,31.93,31.99,131200.0,29.1558,29.2105,29.1558,29.2105,131200.0
2012-08-31 14:10:00,31.99,32.03,31.96,32.02,271600.0,29.2105,29.2471,29.1831,29.2379,271600.0
2012-08-31 14:20:00,32.02,32.03,32.0,32.02,271600.0,29.2379,29.2471,29.2197,29.2379,271600.0
2012-08-31 14:30:00,32.02,32.02,32.0,32.01,196000.0,29.2379,29.2379,29.2197,29.2288,196000.0
2012-08-31 14:40:00,32.01,32.02,32.0,32.02,349600.0,29.2288,29.2379,29.2197,29.2379,349600.0
2012-08-31 14:50:00,32.02,32.02,32.0,32.0,148800.0,29.2379,29.2379,29.2197,29.2197,148800.0
2012-08-31 15:00:00,32.0,32.01,31.93,31.93,188400.0,29.2197,29.2288,29.1558,29.1558,188400.0
2012-08-31 15:10:00,31.93,31.97,31.92,31.95,168800.0,29.1558,29.1923,29.1466,29.174,168800.0
2012-08-31 15:20:00,31.95,31.97,31.94,31.95,167600.0,29.174,29.1923,29.1649,29.174,167600.0
2012-08-31 15:30:00,31.96,32.01,31.93,32.0,440000.0,29.1831,29.2288,29.1558,29.2197,440000.0
2012-08-31 15:40:00,32.0,32.05,31.98,32.04,875600.0,29.2197,29.2653,29.2014,29.2562,875600.0
2012-08-31 15:50:00,32.04,32.09,32.02,32.07,1781600.0,29.2562,29.3019,29.2379,29.2836,1781600.0
2012-09-04 09:30:00,32.09,32.29,32.08,32.29,601200.0,29.3019,29.4845,29.2927,29.4845,601200.0
2012-09-04 09:40:00,32.27,32.29,32.16,32.24,419200.0,29.4662,29.4845,29.3658,29.4388,419200.0
2012-09-04 09:50:00,32.25,32.27,32.21,32.25,446400.0,29.4479,29.4662,29.4114,29.4479,446400.0
2012-09-04 10:00:00,32.25,32.27,32.17,32.17,430400.0,29.4479,29.4662,29.3749,29.3749,430400.0
2012-09-04 10:10:00,32.17,32.19,32.13,32.19,288400.0,29.3749,29.3932,29.3384,29.3932,288400.0
2012-09-04 10:20:00,32.19,32.19,32.12,32.15,235200.0,29.3932,29.3932,29.3292,29.3566,235200.0
2012-09-04 10:30:00,32.14,32.23,32.11,32.21,338800.0,29.3475,29.4297,29.3201,29.4114,338800.0
2012-09-04 10:40:00,32.2,32.21,32.1,32.11,378400.0,29.4023,29.4114,29.311,29.3201,378400.0
2012-09-04 10:50:00,32.11,32.14,32.08,32.12,235600.0,29.3201,29.3475,29.2927,29.3292,235600.0
2012-09-04 11:00:00,32.11,32.12,32.06,32.08,131600.0,29.3201,29.3292,29.2745,29.2927,131600.0
2012-09-04 11:10:00,32.07,32.08,32.02,32.05,236800.0,29.2836,29.2927,29.2379,29.2653,236800.0
2012-09-04 11:20:00,32.05,32.06,32.01,32.05,137600.0,29.2653,29.2745,29.2288,29.2653,137600.0
2012-09-04 11:30:00,32.06,32.06,31.95,32.0,226000.0,29.2745,29.2745,29.174,29.2197,226000.0
2012-09-04 11:40:00,32.0,32.02,31.94,31.98,223200.0,29.2197,29.2379,29.1649,29.2014,223200.0
2012-09-04 11:50:00,31.98,32.03,31.96,32.02,233200.0,29.2014,29.2471,29.1831,29.2379,233200.0
2012-09-04 12:00:00,32.02,32.02,31.93,31.94,145600.0,29.2379,29.2379,29.1558,29.1649,145600.0
2012-09-04 12:10:00,31.93,31.94,31.92,31.92,122800.0,29.1558,29.1649,29.1466,29.1466,122800.0
2012-09-04 12:20:00,31.92,31.96,31.91,31.96,195200.0,29.1466,29.1831,29.1375,29.1831,195200.0
2012-09-04 12:30:00,31.96,32.02,31.96,32.01,217200.0,29.1831,29.2379,29.1831,29.2288,217200.0
2012-09-04 12:40:00,32.02,32.03,32.0,32.0,104800.0,29.2379,29.2471,29.2197,29.2197,104800.0
2012-09-04 12:50:00,32.01,32.02,32.0,32.01,174800.0,29.2288,29.2379,29.2197,29.2288,174800.0
2012-09-04 13:00:00,32.01,32.04,32.01,32.02,129200.0,29.2288,29.2562,29.2288,29.2379,129200.0
2012-09-04 13:10:00,32.02,32.07,32.01,32.06,127200.0,29.2379,29.2836,29.2288,29.2745,127200.0
2012-09-04 13:20:00,32.06,32.1,32.04,32.09,222800.0,29.2745,29.311,29.2562,29.3019,222800.0
2012-09-04 13:30:00,32.09,32.12,32.07,32.08,312400.0,29.3019,29.3292,29.2836,29.2927,312400.0
2012-09-04 13:40:00,32.07,32.09,32.07,32.07,101600.0,29.2836,29.3019,29.2836,29.2836,101600.0
2012-09-04 13:50:00,32.07,32.09,32.03,32.09,122800.0,29.2836,29.3019,29.2471,29.3019,122800.0
2012-09-04 14:00:00,32.09,32.13,32.09,32.12,265200.0,29.3019,29.3384,29.3019,29.3292,265200.0
2012-09-04 14:10:00,32.13,32.13,32.11,32.13,180400.0,29.3384,29.3384,29.3201,29.3384,180400.0
2012-09-04 14:20:00,32.13,32.16,32.11,32.14,173600.0,29.3384,29.3658,29.3201,29.3475,173600.0
2012-09-04 14:30:00,32.13,32.24,32.13,32.2,214400.0,29.3384,29.4388,29.3384,29.4023,214400.0
2012-09-04 14:40:00,32.2,32.21,32.18,32.19,160800.0,29.4023,29.4114,29.384,29.3932,160800.0
2012-09-04 14:50:00,32.19,32.19,32.14,32.15,122800.0,29.3932,29.3932,29.3475,29.3566,122800.0
2012-09-04 15:00:00,32.15,32.18,32.12,32.18,124800.0,29.3566,29.384,29.3292,29.384,124800.0
2012-09-04 15:10:00,32.18,32.2,32.13,32.14,174000.0,29.384,29.4023,29.3384,29.3475,174000.0
2012-09-04 15:20:00,32.14,32.2,32.14,32.19,269600.0,29.3475,29.4023,29.3475,29.3932,269600.0
2012-09-04 15:30:00,32.19,32.2,32.12,32.12,212800.0,29.3932,29.4023,29.3292,29.3292,212800.0
2012-09-04 15:40:00,32.12,32.15,32.09,32.13,305600.0,29.3292,29.3566,29.3019,29.3384,305600.0
2012-09-04 15:50:00,32.13,32.15,32.12,32.13,417200.0,29.3384,29.3566,29.3292,29.3384,417200.0
2012-09-05 09:30:00,32.22,32.25,32.03,32.14,352800.0,29.4206,29.4479,29.2471,29.3475,352800.0
2012-09-05 09:40:00,32.14,32.17,32.09,32.14,466800.0,29.3475,29.3749,29.3019,29.3475,466800.0
2012-09-05 09:50:00,32.14,32.15,32.04,32.08,367600.0,29.3475,29.3566,29.2562,29.2927,367600.0
2012-09-05 10:00:00,32.07,32.12,32.06,32.07,229600.0,29.2836,29.3292,29.2745,29.2836,229600.0
2012-09-05 10:10:00,32.07,32.12,32.05,32.11,296000.0,29.2836,29.3292,29.2653,29.3201,296000.0
2012-09-05 10:20:00,32.1,32.14,32.08,32.13,269600.0,29.311,29.3475,29.2927,29.3384,269600.0
2012-09-05 10:30:00,32.13,32.16,32.04,32.06,265200.0,29.3384,29.3658,29.2562,29.2745,265200.0
2012-09-05 10:40:00,32.07,32.07,32.01,32.01,248800.0,29.2836,29.2836,29.2288,29.2288,248800.0
2012-09-05 10:50:00,32.01,32.02,31.96,32.0,371600.0,29.2288,29.2379,29.1831,29.2197,371600.0
2012-09-05 11:00:00,32.0,32.02,31.97,32.0,211600.0,29.2197,29.2379,29.1923,29.2197,211600.0
2012-09-05 11:10:00,32.0,32.04,32.0,32.02,260400.0,29.2197,29.2562,29.2197,29.2379,260400.0
2012-09-05 11:20:00,32.02,32.05,32.0,32.04,197200.0,29.2379,29.2653,29.2197,29.2562,197200.0
2012-09-05 11:30:00,32.04,32.05,32.01,32.04,171200.0,29.2562,29.2653,29.2288,29.2562,171200.0
2012-09-05 11:40:00,32.04,32.04,32.0,32.01,178400.0,29.2562,29.2562,29.2197,29.2288,178400.0
2012-09-05 11:50:00,32.01,32.02,31.97,31.98,199200.0,29.2288,29.2379,29.1923,29.2014,199200.0
2012-09-05 12:00:00,31.98,32.02,31.97,32.01,117600.0,29.2014,29.2379,29.1923,29.2288,117600.0
2012-09-05 12:10:00,32.01,32.02,31.97,31.99,220800.0,29.2288,29.2379,29.1923,29.2105,220800.0
2012-09-05 12:20:00,32.0,32.02,31.98,32.0,150400.0,29.2197,29.2379,29.2014,29.2197,150400.0
2012-09-05 12:30:00,32.0,32.01,31.95,31.96,202000.0,29.2197,29.2288,29.174,29.1831,202000.0
2012-09-05 12:40:00,31.96,31.98,31.94,31.98,286800.0,29.1831,29.2014,29.1649,29.2014,286800.0
2012-09-05 12:50:00,31.98,31.98,31.88,31.88,545600.0,29.2014,29.2014,29.1101,29.1101,545600.0
2012-09-05 13:00:00,31.89,31.91,31.83,31.86,256800.0,29.1192,29.1375,29.0644,29.0918,256800.0
2012-09-05 13:10:00,31.86,31.88,31.84,31.88,194400.0,29.0918,29.1101,29.0736,29.1101,194400.0
2012-09-05 13:20:00,31.88,31.88,31.85,31.85,153600.0,29.1101,29.1101,29.0827,29.0827,153600.0
2012-09-05 13:30:00,31.85,31.85,31.78,31.8,181600.0,29.0827,29.0827,29.0188,29.037,181600.0
2012-09-05 13:40:00,31.8,31.81,31.75,31.75,190800.0,29.037,29.0462,28.9914,28.9914,190800.0
2012-09-05 13:50:00,31.75,31.83,31.74,31.82,277600.0,28.9914,29.0644,28.9823,29.0553,277600.0
2012-09-05 14:00:00,31.82,31.88,31.81,31.88,270000.0,29.0553,29.1101,29.0462,29.1101,270000.0
2012-09-05 14:10:00,31.87,31.89,31.85,31.85,426400.0,29.101,29.1192,29.0827,29.0827,426400.0
2012-09-05 14:20:00,31.85,31.88,31.84,31.86,353200.0,29.0827,29.1101,29.0736,29.0918,353200.0
2012-09-05 14:30:00,31.87,31.92,31.86,31.92,383600.0,29.101,29.1466,29.0918,29.1466,383600.0
2012-09-05 14:40:00,31.92,31.94,31.9,31.92,266000.0,29.1466,29.1649,29.1284,29.1466,266000.0
2012-09-05 14:50:00,31.92,31.92,31.9,31.91,287200.0,29.1466,29.1466,29.1284,29.1375,287200.0
2012-09-05 15:00:00,31.91,31.91,31.86,31.87,339600.0,29.1375,29.1375,29.0918,29.101,339600.0
2012-09-05 15:10:00,31.88,31.89,31.85,31.88,272800.0,29.1101,29.1192,29.0827,29.1101,272800.0
2012-09-05 15:20:00,31.88,31.92,31.87,31.91,185600.0,29.1101,29.1466,29.101,29.1375,185600.0
2012-09-05 15:30:00,31.91,31.95,31.9,31.95,366800.0,29.1375,29.174,29.1284,29.174,366800.0
2012-09-05 15:40:00,31.95,31.96,31.87,31.87,454800.0,29.174,29.1831,29.101,29.101,454800.0
2012-09-05 15:50:00,31.88,31.91,31.87,31.91,768400.0,29.1101,29.1375,29.101,29.1375,768400.0
2012-09-06 09:30:00,32.05,32.13,32.02,32.13,877600.0,29.2653,29.3384,29.2379,29.3384,877600.0
2012-09-06 09:40:00,32.13,32.14,32.03,32.07,438800.0,29.3384,29.3475,29.2471,29.2836,438800.0
2012-09-06 09:50:00,32.08,32.1,32.06,32.1,404800.0,29.2927,29.311,29.2745,29.311,404800.0
2012-09-06 10:00:00,32.1,32.13,32.06,32.06,454000.0,29.311,29.3384,29.2745,29.2745,454000.0
2012-09-06 10:10:00,32.07,32.1,32.02,32.04,309600.0,29.2836,29.311,29.2379,29.2562,309600.0
2012-09-06 10:20:00,32.04,32.04,31.99,31.99,318800.0,29.2562,29.2562,29.2105,29.2105,318800.0
2012-09-06 10:30:00,31.99,32.05,31.95,32.04,412400.0,29.2105,29.2653,29.174,29.2562,412400.0
2012-09-06 10:40:00,32.04,32.05,31.98,32.02,416000.0,29.2562,29.2653,29.2014,29.2379,416000.0
2012-09-06 10:50:00,32.03,32.05,31.99,31.99,320000.0,29.2471,29.2653,29.2105,29.2105,320000.0
2012-09-06 11:00:00,31.99,32.01,31.95,31.99,401200.0,29.2105,29.2288,29.174,29.2105,401200.0
2012-09-06 11:10:00,31.98,32.0,31.96,31.97,469600.0,29.2014,29.2197,29.1831,29.1923,469600.0
2012-09-06 11:20:00,31.97,31.98,31.95,31.97,268000.0,29.1923,29.2014,29.174,29.1923,268000.0
2012-09-06 11:30:00,31.98,32.02,31.97,32.0,253600.0,29.2014,29.2379,29.1923,29.2197,253600.0
2012-09-06 11:40:00,32.0,32.01,31.98,31.99,255200.0,29.2197,29.2288,29.2014,29.2105,255200.0
2012-09-06 11:50:00,31.99,32.05,31.98,32.01,284400.0,29.2105,29.2653,29.2014,29.2288,284400.0
2012-09-06 12:00:00,32.01,32.04,32.0,32.0,219200.0,29.2288,29.2562,29.2197,29.2197,219200.0
2012-09-06 12:10:00,32.0,32.02,31.99,31.99,228000.0,29.2197,29.2379,29.2105,29.2105,228000.0
2012-09-06 12:20:00,31.99,32.03,31.99,32.03,229200.0,29.2105,29.2471,29.2105,29.2471,229200.0
2012-09-06 12:30:00,32.03,32.1,32.02,32.1,304000.0,29.2471,29.311,29.2379,29.311,304000.0
2012-09-06 12:40:00,32.1,32.13,32.1,32.12,482000.0,29.311,29.3384,29.311,29.3292,482000.0
2012-09-06 12:50:00,32.12,32.13,32.1,32.11,234000.0,29.3292,29.3384,29.311,29.3201,234000.0
2012-09-06 13:00:00,32.11,32.19,32.08,32.1,679600.0,29.3201,29.3932,29.2927,29.311,679600.0
2012-09-06 13:10:00,32.1,32.15,32.07,32.11,208800.0,29.311,29.3566,29.2836,29.3201,208800.0
2012-09-06 13:20:00,32.11,32.21,32.11,32.2,282000.0,29.3201,29.4114,29.3201,29.4023,282000.0
2012-09-06 13:30:00,32.2,32.24,32.18,32.24,352800.0,29.4023,29.4388,29.384,29.4388,352800.0
2012-09-06 13:40:00,32.24,32.24,32.21,32.22,241600.0,29.4388,29.4388,29.4114,29.4206,241600.0
2012-09-06 13:50:00,32.22,32.23,32.17,32.17,242000.0,29.4206,29.4297,29.3749,29.3749,242000.0
2012-09-06 14:00:00,32.17,32.2,32.17,32.2,264000.0,29.3749,29.4023,29.3749,29.4023,264000.0
2012-09-06 14:10:00,32.2,32.23,32.17,32.2,268000.0,29.4023,29.4297,29.3749,29.4023,268000.0
2012-09-06 14:20:00,32.21,32.25,32.21,32.24,299600.0,29.4114,29.4479,29.4114,29.4388,299600.0
2012-09-06 14:30:00,32.24,32.27,32.23,32.25,308800.0,29.4388,29.4662,29.4297,29.4479,308800.0
2012-09-06 14:40:00,32.25,32.35,32.25,32.33,391600.0,29.4479,29.5393,29.4479,29.521,391600.0
2012-09-06 14:50:00,32.33,32.36,32.3,32.3,422000.0,29.521,29.5484,29.4936,29.4936,422000.0
2012-09-06 15:00:00,32.31,32.31,32.27,32.27,303600.0,29.5027,29.5027,29.4662,29.4662,303600.0
2012-09-06 15:10:00,32.27,32.31,32.26,32.31,360400.0,29.4662,29.5027,29.4571,29.5027,360400.0
2012-09-06 15:20:00,32.3,32.33,32.3,32.32,412000.0,29.4936,29.521,29.4936,29.5119,412000.0
2012-09-06 15:30:00,32.32,32.35,32.3,32.34,568800.0,29.5119,29.5393,29.4936,29.5301,568800.0
2012-09-06 15:40:00,32.34,32.35,32.33,32.34,542400.0,29.5301,29.5393,29.521,29.5301,542400.0
2012-09-06 15:50:00,32.34,32.37,32.31,32.37,1042400.0,29.5301,29.5575,29.5027,29.5575,1042400.0
2012-09-07 09:30:00,32.38,32.49,32.28,32.39,554800.0,29.5667,29.6671,29.4753,29.5758,554800.0
2012-09-07 09:40:00,32.38,32.49,32.35,32.41,319600.0,29.5667,29.6671,29.5393,29.594,319600.0
2012-09-07 09:50:00,32.42,32.42,32.32,32.33,447200.0,29.6032,29.6032,29.5119,29.521,447200.0
2012-09-07 10:00:00,32.33,32.35,32.29,32.35,418000.0,29.521,29.5393,29.4845,29.5393,418000.0
2012-09-07 10:10:00,32.35,32.37,32.21,32.31,453200.0,29.5393,29.5575,29.4114,29.5027,453200.0
2012-09-07 10:20:00,32.31,32.44,32.31,32.43,316000.0,29.5027,29.6214,29.5027,29.6123,316000.0
2012-09-07 10:30:00,32.43,32.43,32.35,32.35,224000.0,29.6123,29.6123,29.5393,29.5393,224000.0
2012-09-07 10:40:00,32.35,32.35,32.28,32.28,245200.0,29.5393,29.5393,29.4753,29.4753,245200.0
2012-09-07 10:50:00,32.28,32.3,32.26,32.27,252400.0,29.4753,29.4936,29.4571,29.4662,252400.0
2012-09-07 11:00:00,32.26,32.26,32.17,32.2,303200.0,29.4571,29.4571,29.3749,29.4023,303200.0
2012-09-07 11:10:00,32.2,32.26,32.2,32.22,168400.0,29.4023,29.4571,29.4023,29.4206,168400.0
2012-09-07 11:20:00,32.21,32.28,32.21,32.28,212800.0,29.4114,29.4753,29.4114,29.4753,212800.0
2012-09-07 11:30:00,32.28,32.31,32.28,32.29,184800.0,29.4753,29.5027,29.4753,29.4845,184800.0
2012-09-07 11:40:00,32.28,32.29,32.25,32.26,260400.0,29.4753,29.4845,29.4479,29.4571,260400.0
2012-09-07 11:50:00,32.26,32.27,32.24,32.26,165200.0,29.4571,29.4662,29.4388,29.4571,165200.0
2012-09-07 12:00:00,32.26,32.28,32.25,32.26,109600.0,29.4571,29.4753,29.4479,29.4571,109600.0
2012-09-07 12:10:00,32.26,32.26,32.24,32.24,74800.0,29.4571,29.4571,29.4388,29.4388,74800.0
2012-09-07 12:20:00,32.24,32.25,32.21,32.22,161200.0,29.4388,29.4479,29.4114,29.4206,161200.0
2012-09-07 12:30:00,32.22,32.23,32.21,32.22,89600.0,29.4206,29.4297,29.4114,29.4206,89600.0
2012-09-07 12:40:00,32.22,32.25,32.22,32.24,89600.0,29.4206,29.4479,29.4206,29.4388,89600.0
2012-09-07 12:50:00,32.24,32.28,32.24,32.27,120400.0,29.4388,29.4753,29.4388,29.4662,120400.0
2012-09-07 13:00:00,32.28,32.3,32.27,32.29,105600.0,29.4753,29.4936,29.4662,29.4845,105600.0
2012-09-07 13:10:00,32.28,32.29,32.27,32.27,73200.0,29.4753,29.4845,29.4662,29.4662,73200.0
2012-09-07 13:20:00,32.27,32.28,32.25,32.27,180400.0,29.4662,29.4753,29.4479,29.4662,180400.0
2012-09-07 13:30:00,32.26,32.3,32.26,32.3,308400.0,29.4571,29.4936,29.4571,29.4936,308400.0
2012-09-07 13:40:00,32.3,32.31,32.28,32.3,106000.0,29.4936,29.5027,29.4753,29.4936,106000.0
2012-09-07 13:50:00,32.29,32.31,32.27,32.31,150800.0,29.4845,29.5027,29.4662,29.5027,150800.0
2012-09-07 14:00:00,32.31,32.35,32.3,32.35,294000.0,29.5027,29.5393,29.4936,29.5393,294000.0
2012-09-07 14:10:00,32.35,32.4,32.34,32.4,240400.0,29.5393,29.5849,29.5301,29.5849,240400.0
2012-09-07 14:20:00,32.4,32.44,32.38,32.43,269200.0,29.5849,29.6214,29.5667,29.6123,269200.0
2012-09-07 14:30:00,32.43,32.43,32.4,32.41,165600.0,29.6123,29.6123,29.5849,29.594,165600.0
2012-09-07 14:40:00,32.41,32.44,32.4,32.42,288400.0,29.594,29.6214,29.5849,29.6032,288400.0
2012-09-07 14:50:00,32.41,32.42,32.39,32.4,160400.0,29.594,29.6032,29.5758,29.5849,160400.0
2012-09-07 15:00:00,32.4,32.41,32.38,32.38,243200.0,29.5849,29.594,29.5667,29.5667,243200.0
2012-09-07 15:10:00,32.38,32.39,32.34,32.36,287200.0,29.5667,29.5758,29.5301,29.5484,287200.0
2012-09-07 15:20:00,32.36,32.36,32.32,32.35,235600.0,29.5484,29.5484,29.5119,29.5393,235600.0
2012-09-07 15:30:00,32.35,32.38,32.35,32.35,246800.0,29.5393,29.5667,29.5393,29.5393,246800.0
2012-09-07 15:40:00,32.35,32.37,32.34,32.37,425600.0,29.5393,29.5575,29.5301,29.5575,425600.0
2012-09-07 15:50:00,32.37,32.43,32.37,32.43,972800.0,29.5575,29.6123,29.5575,29.6123,972800.0
2012-09-10 09:30:00,32.1,32.47,32.1,32.42,809200.0,29.311,29.6488,29.311,29.6032,809200.0
2012-09-10 09:40:00,32.42,32.44,32.3,32.33,495200.0,29.6032,29.6214,29.4936,29.521,495200.0
2012-09-10 09:50:00,32.33,32.34,32.25,32.26,304400.0,29.521,29.5301,29.4479,29.4571,304400.0
2012-09-10 10:00:00,32.26,32.34,32.23,32.28,510400.0,29.4571,29.5301,29.4297,29.4753,510400.0
2012-09-10 10:10:00,32.28,32.29,32.23,32.27,340000.0,29.4753,29.4845,29.4297,29.4662,340000.0
2012-09-10 10:20:00,32.27,32.31,32.25,32.25,276000.0,29.4662,29.5027,29.4479,29.4479,276000.0
2012-09-10 10:30:00,32.25,32.26,32.23,32.24,230800.0,29.4479,29.4571,29.4297,29.4388,230800.0
2012-09-10 10:40:00,32.24,32.29,32.23,32.29,278800.0,29.4388,29.4845,29.4297,29.4845,278800.0
2012-09-10 10:50:00,32.28,32.3,32.25,32.25,231200.0,29.4753,29.4936,29.4479,29.4479,231200.0
2012-09-10 11:00:00,32.24,32.26,32.2,32.25,210800.0,29.4388,29.4571,29.4023,29.4479,210800.0
2012-09-10 11:10:00,32.25,32.27,32.2,32.25,260400.0,29.4479,29.4662,29.4023,29.4479,260400.0
2012-09-10 11:20:00,32.25,32.31,32.25,32.27,322000.0,29.4479,29.5027,29.4479,29.4662,322000.0
2012-09-10 11:30:00,32.27,32.32,32.24,32.28,205200.0,29.4662,29.5119,29.4388,29.4753,205200.0
2012-09-10 11:40:00,32.29,32.3,32.26,32.27,82800.0,29.4845,29.4936,29.4571,29.4662,82800.0
2012-09-10 11:50:00,32.27,32.29,32.26,32.27,84800.0,29.4662,29.4845,29.4571,29.4662,84800.0
2012-09-10 12:00:00,32.27,32.27,32.24,32.25,93200.0,29.4662,29.4662,29.4388,29.4479,93200.0
2012-09-10 12:10:00,32.25,32.29,32.24,32.24,110400.0,29.4479,29.4845,29.4388,29.4388,110400.0
2012-09-10 12:20:00,32.24,32.27,32.24,32.24,76000.0,29.4388,29.4662,29.4388,29.4388,76000.0
2012-09-10 12:30:00,32.24,32.26,32.23,32.25,106400.0,29.4388,29.4571,29.4297,29.4479,106400.0
2012-09-10 12:40:00,32.25,32.25,32.21,32.22,94400.0,29.4479,29.4479,29.4114,29.4206,94400.0
2012-09-10 12:50:00,32.22,32.24,32.22,32.24,138400.0,29.4206,29.4388,29.4206,29.4388,138400.0
2012-09-10 13:00:00,32.24,32.27,32.23,32.26,193200.0,29.4388,29.4662,29.4297,29.4571,193200.0
2012-09-10 13:10:00,32.26,32.27,32.25,32.26,107200.0,29.4571,29.4662,29.4479,29.4571,107200.0
2012-09-10 13:20:00,32.26,32.27,32.25,32.26,85600.0,29.4571,29.4662,29.4479,29.4571,85600.0
2012-09-10 13:30:00,32.26,32.28,32.26,32.27,142000.0,29.4571,29.4753,29.4571,29.4662,142000.0
2012-09-10 13:40:00,32.27,32.27,32.22,32.24,107600.0,29.4662,29.4662,29.4206,29.4388,107600.0
2012-09-10 13:50:00,32.23,32.24,32.22,32.24,82000.0,29.4297,29.4388,29.4206,29.4388,82000.0
2012-09-10 14:00:00,32.24,32.27,32.24,32.24,142400.0,29.4388,29.4662,29.4388,29.4388,142400.0
2012-09-10 14:10:00,32.24,32.25,32.22,32.22,304000.0,29.4388,29.4479,29.4206,29.4206,304000.0
2012-09-10 14:20:00,32.22,32.24,32.2,32.2,126800.0,29.4206,29.4388,29.4023,29.4023,126800.0
2012-09-10 14:30:00,32.2,32.23,32.2,32.21,102000.0,29.4023,29.4297,29.4023,29.4114,102000.0
2012-09-10 14:40:00,32.21,32.23,32.2,32.22,117200.0,29.4114,29.4297,29.4023,29.4206,117200.0
2012-09-10 14:50:00,32.22,32.23,32.2,32.21,150800.0,29.4206,29.4297,29.4023,29.4114,150800.0
2012-09-10 15:00:00,32.2,32.22,32.19,32.19,170400.0,29.4023,29.4206,29.3932,29.3932,170400.0
2012-09-10 15:10:00,32.19,32.21,32.18,32.19,330400.0,29.3932,29.4114,29.384,29.3932,330400.0
2012-09-10 15:20:00,32.19,32.23,32.18,32.22,388400.0,29.3932,29.4297,29.384,29.4206,388400.0
2012-09-10 15:30:00,32.21,32.25,32.21,32.23,632000.0,29.4114,29.4479,29.4114,29.4297,632000.0
2012-09-10 15:40:00,32.23,32.23,32.16,32.18,782000.0,29.4297,29.4297,29.3658,29.384,782000.0
2012-09-10 15:50:00,32.18,32.23,32.18,32.18,999600.0,29.384,29.4297,29.384,29.384,999600.0
2012-09-11 09:30:00,32.22,32.8,32.2,32.77,2288000.0,29.4206,29.9502,29.4023,29.9228,2288000.0
2012-09-11 09:40:00,32.77,32.8,32.63,32.7,791600.0,29.9228,29.9502,29.7949,29.8589,791600.0
2012-09-11 09:50:00,32.71,32.85,32.71,32.82,580000.0,29.868,29.9958,29.868,29.9684,580000.0
2012-09-11 10:00:00,32.82,32.92,32.81,32.92,864000.0,29.9684,30.0597,29.9593,30.0597,864000.0
2012-09-11 10:10:00,32.91,32.97,32.84,32.85,422800.0,30.0506,30.1054,29.9867,29.9958,422800.0
2012-09-11 10:20:00,32.85,32.87,32.79,32.86,284000.0,29.9958,30.0141,29.941,30.0049,284000.0
2012-09-11 10:30:00,32.86,32.91,32.86,32.86,252400.0,30.0049,30.0506,30.0049,30.0049,252400.0
2012-09-11 10:40:00,32.86,32.96,32.83,32.95,384400.0,30.0049,30.0963,29.9776,30.0871,384400.0
2012-09-11 10:50:00,32.95,32.99,32.94,32.98,317600.0,30.0871,30.1237,30.078,30.1145,317600.0
2012-09-11 11:00:00,32.98,32.99,32.93,32.99,271200.0,30.1145,30.1237,30.0689,30.1237,271200.0
2012-09-11 11:10:00,32.99,33.1,32.99,33.09,829600.0,30.1237,30.2241,30.1237,30.215,829600.0
2012-09-11 11:20:00,33.09,33.11,33.05,33.11,370400.0,30.215,30.2332,30.1784,30.2332,370400.0
2012-09-11 11:30:00,33.1,33.1,32.81,32.81,987600.0,30.2241,30.2241,29.9593,29.9593,987600.0
2012-09-11 11:40:00,32.81,32.9,32.8,32.88,212800.0,29.9593,30.0415,29.9502,30.0232,212800.0
2012-09-11 11:50:00,32.88,32.88,32.84,32.87,248000.0,30.0232,30.0232,29.9867,30.0141,248000.0
2012-09-11 12:00:00,32.87,32.89,32.84,32.86,234000.0,30.0141,30.0323,29.9867,30.0049,234000.0
2012-09-11 12:10:00,32.86,32.92,32.85,32.92,252000.0,30.0049,30.0597,29.9958,30.0597,252000.0
2012-09-11 12:20:00,32.92,32.93,32.89,32.9,137600.0,30.0597,30.0689,30.0323,30.0415,137600.0
2012-09-11 12:30:00,32.9,32.9,32.85,32.85,81600.0,30.0415,30.0415,29.9958,29.9958,81600.0
2012-09-11 12:40:00,32.85,32.85,32.81,32.82,328400.0,29.9958,29.9958,29.9593,29.9684,328400.0
2012-09-11 12:50:00,32.82,32.84,32.78,32.82,345600.0,29.9684,29.9867,29.9319,29.9684,345600.0
2012-09-11 13:00:00,32.81,32.84,32.81,32.83,141600.0,29.9593,29.9867,29.9593,29.9776,141600.0
2012-09-11 13:10:00,32.83,32.83,32.75,32.82,197200.0,29.9776,29.9776,29.9045,29.9684,197200.0
2012-09-11 13:20:00,32.82,32.87,32.82,32.87,133200.0,29.9684,30.0141,29.9684,30.0141,133200.0
2012-09-11 13:30:00,32.87,32.88,32.85,32.87,122400.0,30.0141,30.0232,29.9958,30.0141,122400.0
2012-09-11 13:40:00,32.87,32.93,32.86,32.93,247200.0,30.0141,30.0689,30.0049,30.0689,247200.0
2012-09-11 13:50:00,32.93,32.93,32.9,32.9,119600.0,30.0689,30.0689,30.0415,30.0415,119600.0
2012-09-11 14:00:00,32.9,32.92,32.88,32.92,177600.0,30.0415,30.0597,30.0232,30.0597,177600.0
2012-09-11 14:10:00,32.92,32.94,32.89,32.9,199200.0,30.0597,30.078,30.0323,30.0415,199200.0
2012-09-11 14:20:00,32.9,32.94,32.9,32.91,152000.0,30.0415,30.078,30.0415,30.0506,152000.0
2012-09-11 14:30:00,32.91,32.92,32.89,32.91,140000.0,30.0506,30.0597,30.0323,30.0506,140000.0
2012-09-11 14:40:00,32.91,32.91,32.8,32.8,209600.0,30.0506,30.0506,29.9502,29.9502,209600.0
2012-09-11 14:50:00,32.8,32.86,32.8,32.84,322000.0,29.9502,30.0049,29.9502,29.9867,322000.0
2012-09-11 15:00:00,32.84,32.88,32.81,32.81,285200.0,29.9867,30.0232,29.9593,29.9593,285200.0
2012-09-11 15:10:00,32.81,32.82,32.8,32.81,183600.0,29.9593,29.9684,29.9502,29.9593,183600.0
2012-09-11 15:20:00,32.82,32.85,32.8,32.85,291600.0,29.9684,29.9958,29.9502,29.9958,291600.0
2012-09-11 15:30:00,32.85,32.9,32.84,32.9,398400.0,29.9958,30.0415,29.9867,30.0415,398400.0
2012-09-11 15:40:00,32.9,32.92,32.8,32.83,436400.0,30.0415,30.0597,29.9502,29.9776,436400.0
2012-09-11 15:50:00,32.83,32.89,32.83,32.88,724800.0,29.9776,30.0323,29.9776,30.0232,724800.0
2012-09-12 09:30:00,32.91,33.22,32.9,33.22,680400.0,30.0506,30.3337,30.0415,30.3337,680400.0
2012-09-12 09:40:00,33.22,33.29,33.16,33.23,811200.0,30.3337,30.3976,30.2789,30.3428,811200.0
2012-09-12 09:50:00,33.24,33.26,33.2,33.23,511600.0,30.3519,30.3702,30.3154,30.3428,511600.0
2012-09-12 10:00:00,33.21,33.23,33.15,33.19,394400.0,30.3245,30.3428,30.2698,30.3063,394400.0
2012-09-12 10:10:00,33.19,33.21,33.18,33.2,331200.0,30.3063,30.3245,30.2971,30.3154,331200.0
2012-09-12 10:20:00,33.2,33.28,33.19,33.27,703600.0,30.3154,30.3885,30.3063,30.3793,703600.0
2012-09-12 10:30:00,33.26,33.28,33.22,33.23,499600.0,30.3702,30.3885,30.3337,30.3428,499600.0
2012-09-12 10:40:00,33.23,33.24,33.18,33.23,383200.0,30.3428,30.3519,30.2971,30.3428,383200.0
2012-09-12 10:50:00,33.23,33.25,33.2,33.22,706800.0,30.3428,30.3611,30.3154,30.3337,706800.0
2012-09-12 11:00:00,33.22,33.22,33.13,33.15,418800.0,30.3337,30.3337,30.2515,30.2698,418800.0
2012-09-12 11:10:00,33.15,33.19,33.1,33.18,342800.0,30.2698,30.3063,30.2241,30.2971,342800.0
2012-09-12 11:20:00,33.18,33.21,33.14,33.2,264400.0,30.2971,30.3245,30.2606,30.3154,264400.0
2012-09-12 11:30:00,33.2,33.23,33.19,33.21,164000.0,30.3154,30.3428,30.3063,30.3245,164000.0
2012-09-12 11:40:00,33.21,33.22,33.19,33.2,206800.0,30.3245,30.3337,30.3063,30.3154,206800.0
2012-09-12 11:50:00,33.2,33.22,32.95,33.1,686000.0,30.3154,30.3337,30.0871,30.2241,686000.0
2012-09-12 12:00:00,33.1,33.18,33.1,33.13,266800.0,30.2241,30.2971,30.2241,30.2515,266800.0
2012-09-12 12:10:00,33.15,33.18,33.13,33.18,133200.0,30.2698,30.2971,30.2515,30.2971,133200.0
2012-09-12 12:20:00,33.17,33.2,33.16,33.2,88800.0,30.288,30.3154,30.2789,30.3154,88800.0
2012-09-12 12:30:00,33.2,33.21,33.19,33.19,88800.0,30.3154,30.3245,30.3063,30.3063,88800.0
2012-09-12 12:40:00,33.18,33.22,33.18,33.19,121200.0,30.2971,30.3337,30.2971,30.3063,121200.0
2012-09-12 12:50:00,33.19,33.22,33.18,33.21,62000.0,30.3063,30.3337,30.2971,30.3245,62000.0
2012-09-12 13:00:00,33.2,33.23,33.2,33.21,113600.0,30.3154,30.3428,30.3154,30.3245,113600.0
2012-09-12 13:10:00,33.21,33.23,33.19,33.19,126400.0,30.3245,30.3428,30.3063,30.3063,126400.0
2012-09-12 13:20:00,33.19,33.2,33.14,33.15,186000.0,30.3063,30.3154,30.2606,30.2698,186000.0
2012-09-12 13:30:00,33.15,33.19,33.15,33.15,120400.0,30.2698,30.3063,30.2698,30.2698,120400.0
2012-09-12 13:40:00,33.15,33.19,33.15,33.17,116400.0,30.2698,30.3063,30.2698,30.288,116400.0
2012-09-12 13:50:00,33.17,33.19,33.15,33.18,104000.0,30.288,30.3063,30.2698,30.2971,104000.0
2012-09-12 14:00:00,33.18,33.18,33.16,33.17,115200.0,30.2971,30.2971,30.2789,30.288,115200.0
2012-09-12 14:10:00,33.16,33.17,33.15,33.16,125600.0,30.2789,30.288,30.2698,30.2789,125600.0
2012-09-12 14:20:00,33.16,33.2,33.15,33.19,148000.0,30.2789,30.3154,30.2698,30.3063,148000.0
2012-09-12 14:30:00,33.19,33.24,33.18,33.23,212800.0,30.3063,30.3519,30.2971,30.3428,212800.0
2012-09-12 14:40:00,33.23,33.24,33.21,33.21,246000.0,30.3428,30.3519,30.3245,30.3245,246000.0
2012-09-12 14:50:00,33.21,33.24,33.2,33.21,236800.0,30.3245,30.3519,30.3154,30.3245,236800.0
2012-09-12 15:00:00,33.21,33.22,33.17,33.2,342400.0,30.3245,30.3337,30.288,30.3154,342400.0
2012-09-12 15:10:00,33.2,33.23,33.16,33.23,289600.0,30.3154,30.3428,30.2789,30.3428,289600.0
2012-09-12 15:20:00,33.23,33.27,33.22,33.27,394000.0,30.3428,30.3793,30.3337,30.3793,394000.0
2012-09-12 15:30:00,33.27,33.27,33.25,33.27,402800.0,30.3793,30.3793,30.3611,30.3793,402800.0
2012-09-12 15:40:00,33.27,33.33,33.27,33.3,631600.0,30.3793,30.4341,30.3793,30.4067,631600.0
2012-09-12 15:50:00,33.3,33.37,33.29,33.37,1491600.0,30.4067,30.4706,30.3976,30.4706,1491600.0
2012-09-13 09:30:00,33.24,33.38,33.24,33.31,289600.0,30.3519,30.4798,30.3519,30.4159,289600.0
2012-09-13 09:40:00,33.32,33.36,33.23,33.3,223600.0,30.425,30.4615,30.3428,30.4067,223600.0
2012-09-13 09:50:00,33.31,33.34,33.26,33.28,186000.0,30.4159,30.4432,30.3702,30.3885,186000.0
2012-09-13 10:00:00,33.29,33.29,33.26,33.27,190800.0,30.3976,30.3976,30.3702,30.3793,190800.0
2012-09-13 10:10:00,33.27,33.32,33.24,33.24,309600.0,30.3793,30.425,30.3519,30.3519,309600.0
2012-09-13 10:20:00,33.24,33.27,33.24,33.25,150000.0,30.3519,30.3793,30.3519,30.3611,150000.0
2012-09-13 10:30:00,33.25,33.26,33.24,33.25,142800.0,30.3611,30.3702,30.3519,30.3611,142800.0
2012-09-13 10:40:00,33.24,33.25,33.2,33.22,179600.0,30.3519,30.3611,30.3154,30.3337,179600.0
2012-09-13 10:50:00,33.22,33.25,33.21,33.24,103600.0,30.3337,30.3611,30.3245,30.3519,103600.0
2012-09-13 11:00:00,33.25,33.31,33.24,33.3,223600.0,30.3611,30.4159,30.3519,30.4067,223600.0
2012-09-13 11:10:00,33.3,33.33,33.23,33.25,294800.0,30.4067,30.4341,30.3428,30.3611,294800.0
2012-09-13 11:20:00,33.25,33.26,33.22,33.25,248000.0,30.3611,30.3702,30.3337,30.3611,248000.0
2012-09-13 11:30:00,33.25,33.25,33.22,33.22,106800.0,30.3611,30.3611,30.3337,30.3337,106800.0
2012-09-13 11:40:00,33.23,33.23,33.21,33.22,107600.0,30.3428,30.3428,30.3245,30.3337,107600.0
2012-09-13 11:50:00,33.22,33.25,33.2,33.25,117600.0,30.3337,30.3611,30.3154,30.3611,117600.0
2012-09-13 12:00:00,33.25,33.25,33.23,33.24,150000.0,30.3611,30.3611,30.3428,30.3519,150000.0
2012-09-13 12:10:00,33.24,33.24,33.2,33.21,108400.0,30.3519,30.3519,30.3154,30.3245,108400.0
2012-09-13 12:20:00,33.21,33.24,33.16,33.23,100000.0,30.3245,30.3519,30.2789,30.3428,100000.0
2012-09-13 12:30:00,33.22,33.39,33.15,33.37,472800.0,30.3337,30.4889,30.2698,30.4706,472800.0
2012-09-13 12:40:00,33.37,33.6,33.36,33.42,422000.0,30.4706,30.6807,30.4615,30.5163,422000.0
2012-09-13 12:50:00,33.41,33.46,33.34,33.43,236800.0,30.5072,30.5528,30.4432,30.5254,236800.0
2012-09-13 13:00:00,33.44,33.55,33.44,33.46,242000.0,30.5346,30.635,30.5346,30.5528,242000.0
2012-09-13 13:10:00,33.46,33.49,33.41,33.48,163600.0,30.5528,30.5802,30.5072,30.5711,163600.0
2012-09-13 13:20:00,33.48,33.65,33.47,33.64,284800.0,30.5711,30.7263,30.5619,30.7172,284800.0
2012-09-13 13:30:00,33.65,33.75,33.64,33.74,611200.0,30.7263,30.8176,30.7172,30.8085,611200.0
2012-09-13 13:40:00,33.73,33.75,33.7,33.74,692800.0,30.7994,30.8176,30.772,30.8085,692800.0
2012-09-13 13:50:00,33.74,33.84,33.74,33.77,667600.0,30.8085,30.8998,30.8085,30.8359,667600.0
2012-09-13 14:00:00,33.77,33.85,33.75,33.8,481200.0,30.8359,30.9089,30.8176,30.8633,481200.0
2012-09-13 14:10:00,33.79,33.91,33.78,33.91,352400.0,30.8541,30.9637,30.845,30.9637,352400.0
2012-09-13 14:20:00,33.91,34.16,33.88,34.1,804800.0,30.9637,31.192,30.9363,31.1372,804800.0
2012-09-13 14:30:00,34.09,34.09,33.88,33.95,658800.0,31.1281,31.1281,30.9363,31.0002,658800.0
2012-09-13 14:40:00,33.95,33.98,33.88,33.97,444800.0,31.0002,31.0276,30.9363,31.0185,444800.0
2012-09-13 14:50:00,33.97,34.07,33.95,33.95,416800.0,31.0185,31.1098,31.0002,31.0002,416800.0
2012-09-13 15:00:00,33.95,34.03,33.89,34.01,454000.0,31.0002,31.0733,30.9455,31.055,454000.0
2012-09-13 15:10:00,34.02,34.04,33.83,33.85,578000.0,31.0642,31.0824,30.8907,30.9089,578000.0
2012-09-13 15:20:00,33.85,33.86,33.82,33.83,587600.0,30.9089,30.9181,30.8815,30.8907,587600.0
2012-09-13 15:30:00,33.84,33.84,33.8,33.81,568800.0,30.8998,30.8998,30.8633,30.8724,568800.0
2012-09-13 15:40:00,33.81,33.83,33.74,33.75,644000.0,30.8724,30.8907,30.8085,30.8176,644000.0
2012-09-13 15:50:00,33.75,33.77,33.7,33.75,1324400.0,30.8176,30.8359,30.772,30.8176,1324400.0
2012-09-14 09:30:00,33.81,33.83,33.62,33.62,713600.0,30.8724,30.8907,30.6989,30.6989,713600.0
2012-09-14 09:40:00,33.62,33.68,33.5,33.68,500000.0,30.6989,30.7537,30.5893,30.7537,500000.0
2012-09-14 09:50:00,33.67,33.71,33.62,33.63,348400.0,30.7446,30.7811,30.6989,30.708,348400.0
2012-09-14 10:00:00,33.63,33.71,33.63,33.7,402400.0,30.708,30.7811,30.708,30.772,402400.0
2012-09-14 10:10:00,33.7,33.77,33.68,33.73,396400.0,30.772,30.8359,30.7537,30.7994,396400.0
2012-09-14 10:20:00,33.74,33.76,33.66,33.68,245600.0,30.8085,30.8268,30.7354,30.7537,245600.0
2012-09-14 10:30:00,33.68,33.7,33.6,33.68,430400.0,30.7537,30.772,30.6807,30.7537,430400.0
2012-09-14 10:40:00,33.68,33.7,33.67,33.67,339600.0,30.7537,30.772,30.7446,30.7446,339600.0
2012-09-14 10:50:00,33.67,33.67,33.6,33.6,275600.0,30.7446,30.7446,30.6807,30.6807,275600.0
2012-09-14 11:00:00,33.6,33.61,33.52,33.53,314800.0,30.6807,30.6898,30.6076,30.6167,314800.0
2012-09-14 11:10:00,33.53,33.56,33.51,33.52,202400.0,30.6167,30.6441,30.5985,30.6076,202400.0
2012-09-14 11:20:00,33.51,33.62,33.51,33.62,408800.0,30.5985,30.6989,30.5985,30.6989,408800.0
2012-09-14 11:30:00,33.63,33.63,33.55,33.55,215600.0,30.708,30.708,30.635,30.635,215600.0
2012-09-14 11:40:00,33.55,33.65,33.55,33.63,197200.0,30.635,30.7263,30.635,30.708,197200.0
2012-09-14 11:50:00,33.62,33.63,33.56,33.6,196800.0,30.6989,30.708,30.6441,30.6807,196800.0
2012-09-14 12:00:00,33.59,33.62,33.58,33.62,165600.0,30.6715,30.6989,30.6624,30.6989,165600.0
2012-09-14 12:10:00,33.61,33.63,33.61,33.63,252000.0,30.6898,30.708,30.6898,30.708,252000.0
2012-09-14 12:20:00,33.63,33.65,33.62,33.63,148800.0,30.708,30.7263,30.6989,30.708,148800.0
2012-09-14 12:30:00,33.63,33.64,33.6,33.62,138000.0,30.708,30.7172,30.6807,30.6989,138000.0
2012-09-14 12:40:00,33.61,33.63,33.61,33.63,178000.0,30.6898,30.708,30.6898,30.708,178000.0
2012-09-14 12:50:00,33.63,33.63,33.57,33.58,162400.0,30.708,30.708,30.6533,30.6624,162400.0
2012-09-14 13:00:00,33.57,33.6,33.56,33.59,205200.0,30.6533,30.6807,30.6441,30.6715,205200.0
2012-09-14 13:10:00,33.59,33.59,33.54,33.55,163200.0,30.6715,30.6715,30.6259,30.635,163200.0
2012-09-14 13:20:00,33.55,33.57,33.53,33.54,248800.0,30.635,30.6533,30.6167,30.6259,248800.0
2012-09-14 13:30:00,33.53,33.56,33.53,33.54,227600.0,30.6167,30.6441,30.6167,30.6259,227600.0
2012-09-14 13:40:00,33.54,33.58,33.54,33.57,179600.0,30.6259,30.6624,30.6259,30.6533,179600.0
2012-09-14 13:50:00,33.58,33.6,33.53,33.6,179600.0,30.6624,30.6807,30.6167,30.6807,179600.0
2012-09-14 14:00:00,33.6,33.62,33.54,33.55,227600.0,30.6807,30.6989,30.6259,30.635,227600.0
2012-09-14 14:10:00,33.56,33.57,33.54,33.54,131200.0,30.6441,30.6533,30.6259,30.6259,131200.0
2012-09-14 14:20:00,33.54,33.62,33.53,33.6,229600.0,30.6259,30.6989,30.6167,30.6807,229600.0
2012-09-14 14:30:00,33.6,33.66,33.59,33.63,254800.0,30.6807,30.7354,30.6715,30.708,254800.0
2012-09-14 14:40:00,33.63,33.65,33.62,33.63,262400.0,30.708,30.7263,30.6989,30.708,262400.0
2012-09-14 14:50:00,33.64,33.66,33.58,33.62,289600.0,30.7172,30.7354,30.6624,30.6989,289600.0
2012-09-14 15:00:00,33.62,33.62,33.57,33.58,243600.0,30.6989,30.6989,30.6533,30.6624,243600.0
2012-09-14 15:10:00,33.58,33.59,33.55,33.56,252000.0,30.6624,30.6715,30.635,30.6441,252000.0
2012-09-14 15:20:00,33.55,33.56,33.5,33.54,295200.0,30.635,30.6441,30.5893,30.6259,295200.0
2012-09-14 15:30:00,33.54,33.55,33.51,33.54,372800.0,30.6259,30.635,30.5985,30.6259,372800.0
2012-09-14 15:40:00,33.53,33.54,33.46,33.49,499200.0,30.6167,30.6259,30.5528,30.5802,499200.0
2012-09-14 15:50:00,33.49,33.57,33.44,33.57,1223200.0,30.5802,30.6533,30.5346,30.6533,1223200.0
2012-09-17 09:30:00,33.62,33.71,33.52,33.63,358400.0,30.6989,30.7811,30.6076,30.708,358400.0
2012-09-17 09:40:00,33.63,33.63,33.56,33.6,203600.0,30.708,30.708,30.6441,30.6807,203600.0
2012-09-17 09:50:00,33.6,33.65,33.59,33.64,211200.0,30.6807,30.7263,30.6715,30.7172,211200.0
2012-09-17 10:00:00,33.65,33.69,33.63,33.67,254800.0,30.7263,30.7628,30.708,30.7446,254800.0
2012-09-17 10:10:00,33.67,33.68,33.63,33.63,170400.0,30.7446,30.7537,30.708,30.708,170400.0
2012-09-17 10:20:00,33.63,33.65,33.61,33.63,208000.0,30.708,30.7263,30.6898,30.708,208000.0
2012-09-17 10:30:00,33.63,33.65,33.62,33.64,211200.0,30.708,30.7263,30.6989,30.7172,211200.0
2012-09-17 10:40:00,33.64,33.67,33.62,33.64,344400.0,30.7172,30.7446,30.6989,30.7172,344400.0
2012-09-17 10:50:00,33.64,33.68,33.62,33.67,310400.0,30.7172,30.7537,30.6989,30.7446,310400.0
2012-09-17 11:00:00,33.67,33.69,33.66,33.68,171200.0,30.7446,30.7628,30.7354,30.7537,171200.0
2012-09-17 11:10:00,33.68,33.68,33.65,33.68,255600.0,30.7537,30.7537,30.7263,30.7537,255600.0
2012-09-17 11:20:00,33.67,33.67,33.63,33.64,146000.0,30.7446,30.7446,30.708,30.7172,146000.0
2012-09-17 11:30:00,33.64,33.64,33.59,33.6,196400.0,30.7172,30.7172,30.6715,30.6807,196400.0
2012-09-17 11:40:00,33.6,33.64,33.6,33.64,238000.0,30.6807,30.7172,30.6807,30.7172,238000.0
2012-09-17 11:50:00,33.64,33.65,33.61,33.64,153600.0,30.7172,30.7263,30.6898,30.7172,153600.0
2012-09-17 12:00:00,33.64,33.65,33.61,33.61,140000.0,30.7172,30.7263,30.6898,30.6898,140000.0
2012-09-17 12:10:00,33.62,33.63,33.57,33.57,90800.0,30.6989,30.708,30.6533,30.6533,90800.0
2012-09-17 12:20:00,33.57,33.61,33.57,33.6,102000.0,30.6533,30.6898,30.6533,30.6807,102000.0
2012-09-17 12:30:00,33.6,33.63,33.6,33.6,106800.0,30.6807,30.708,30.6807,30.6807,106800.0
2012-09-17 12:40:00,33.6,33.63,33.6,33.61,66400.0,30.6807,30.708,30.6807,30.6898,66400.0
2012-09-17 12:50:00,33.62,33.64,33.59,33.63,197200.0,30.6989,30.7172,30.6715,30.708,197200.0
2012-09-17 13:00:00,33.63,33.63,33.58,33.59,150800.0,30.708,30.708,30.6624,30.6715,150800.0
2012-09-17 13:10:00,33.58,33.62,33.58,33.58,166800.0,30.6624,30.6989,30.6624,30.6624,166800.0
2012-09-17 13:20:00,33.58,33.61,33.58,33.6,116800.0,30.6624,30.6898,30.6624,30.6807,116800.0
2012-09-17 13:30:00,33.6,33.6,33.55,33.55,199600.0,30.6807,30.6807,30.635,30.635,199600.0
2012-09-17 13:40:00,33.56,33.57,33.54,33.55,110000.0,30.6441,30.6533,30.6259,30.635,110000.0
2012-09-17 13:50:00,33.56,33.57,33.54,33.54,146000.0,30.6441,30.6533,30.6259,30.6259,146000.0
2012-09-17 14:00:00,33.54,33.55,33.48,33.49,276000.0,30.6259,30.635,30.5711,30.5802,276000.0
2012-09-17 14:10:00,33.5,33.5,33.45,33.47,304400.0,30.5893,30.5893,30.5437,30.5619,304400.0
2012-09-17 14:20:00,33.47,33.52,33.43,33.49,561200.0,30.5619,30.6076,30.5254,30.5802,561200.0
2012-09-17 14:30:00,33.5,33.51,33.48,33.49,225600.0,30.5893,30.5985,30.5711,30.5802,225600.0
2012-09-17 14:40:00,33.49,33.5,33.47,33.49,188000.0,30.5802,30.5893,30.5619,30.5802,188000.0
2012-09-17 14:50:00,33.48,33.49,33.47,33.49,112400.0,30.5711,30.5802,30.5619,30.5802,112400.0
2012-09-17 15:00:00,33.5,33.5,33.47,33.47,319600.0,30.5893,30.5893,30.5619,30.5619,319600.0
2012-09-17 15:10:00,33.47,33.48,33.46,33.46,236400.0,30.5619,30.5711,30.5528,30.5528,236400.0
2012-09-17 15:20:00,33.46,33.46,33.41,33.41,394000.0,30.5528,30.5528,30.5072,30.5072,394000.0
2012-09-17 15:30:00,33.42,33.43,33.41,33.42,427600.0,30.5163,30.5254,30.5072,30.5163,427600.0
2012-09-17 15:40:00,33.42,33.47,33.42,33.46,553200.0,30.5163,30.5619,30.5163,30.5528,553200.0
2012-09-17 15:50:00,33.47,33.47,33.43,33.47,1020000.0,30.5619,30.5619,30.5254,30.5619,1020000.0
2012-09-18 09:30:00,33.27,33.46,33.2,33.24,824400.0,30.3793,30.5528,30.3154,30.3519,824400.0
2012-09-18 09:40:00,33.25,33.28,33.13,33.24,376000.0,30.3611,30.3885,30.2515,30.3519,376000.0
2012-09-18 09:50:00,33.24,33.28,33.22,33.26,278800.0,30.3519,30.3885,30.3337,30.3702,278800.0
2012-09-18 10:00:00,33.25,33.27,33.23,33.23,205200.0,30.3611,30.3793,30.3428,30.3428,205200.0
2012-09-18 10:10:00,33.23,33.26,33.23,33.24,322400.0,30.3428,30.3702,30.3428,30.3519,322400.0
2012-09-18 10:20:00,33.24,33.27,33.22,33.26,196800.0,30.3519,30.3793,30.3337,30.3702,196800.0
2012-09-18 10:30:00,33.26,33.28,33.25,33.27,251600.0,30.3702,30.3885,30.3611,30.3793,251600.0
2012-09-18 10:40:00,33.27,33.28,33.24,33.27,203600.0,30.3793,30.3885,30.3519,30.3793,203600.0
2012-09-18 10:50:00,33.27,33.27,33.23,33.27,337200.0,30.3793,30.3793,30.3428,30.3793,337200.0
2012-09-18 11:00:00,33.27,33.32,33.27,33.31,318000.0,30.3793,30.425,30.3793,30.4159,318000.0
2012-09-18 11:10:00,33.31,33.35,33.3,33.33,228400.0,30.4159,30.4524,30.4067,30.4341,228400.0
2012-09-18 11:20:00,33.34,33.34,33.3,33.3,107600.0,30.4432,30.4432,30.4067,30.4067,107600.0
2012-09-18 11:30:00,33.31,33.32,33.3,33.31,292800.0,30.4159,30.425,30.4067,30.4159,292800.0
2012-09-18 11:40:00,33.31,33.31,33.28,33.3,164000.0,30.4159,30.4159,30.3885,30.4067,164000.0
2012-09-18 11:50:00,33.3,33.31,33.27,33.28,249600.0,30.4067,30.4159,30.3793,30.3885,249600.0
2012-09-18 12:00:00,33.28,33.3,33.28,33.28,101200.0,30.3885,30.4067,30.3885,30.3885,101200.0
2012-09-18 12:10:00,33.28,33.28,33.24,33.24,122800.0,30.3885,30.3885,30.3519,30.3519,122800.0
2012-09-18 12:20:00,33.24,33.26,33.23,33.26,145600.0,30.3519,30.3702,30.3428,30.3702,145600.0
2012-09-18 12:30:00,33.26,33.28,33.25,33.27,140800.0,30.3702,30.3885,30.3611,30.3793,140800.0
2012-09-18 12:40:00,33.27,33.29,33.27,33.27,124400.0,30.3793,30.3976,30.3793,30.3793,124400.0
2012-09-18 12:50:00,33.27,33.33,33.27,33.31,287200.0,30.3793,30.4341,30.3793,30.4159,287200.0
2012-09-18 13:00:00,33.31,33.34,33.29,33.34,320400.0,30.4159,30.4432,30.3976,30.4432,320400.0
2012-09-18 13:10:00,33.34,33.44,33.33,33.44,520800.0,30.4432,30.5346,30.4341,30.5346,520800.0
2012-09-18 13:20:00,33.44,33.44,33.38,33.38,236800.0,30.5346,30.5346,30.4798,30.4798,236800.0
2012-09-18 13:30:00,33.39,33.39,33.35,33.38,148400.0,30.4889,30.4889,30.4524,30.4798,148400.0
2012-09-18 13:40:00,33.38,33.4,33.36,33.39,134000.0,30.4798,30.498,30.4615,30.4889,134000.0
2012-09-18 13:50:00,33.4,33.4,33.37,33.4,270800.0,30.498,30.498,30.4706,30.498,270800.0
2012-09-18 14:00:00,33.4,33.44,33.4,33.42,222400.0,30.498,30.5346,30.498,30.5163,222400.0
2012-09-18 14:10:00,33.42,33.42,33.38,33.41,258000.0,30.5163,30.5163,30.4798,30.5072,258000.0
2012-09-18 14:20:00,33.41,33.45,33.41,33.45,288000.0,30.5072,30.5437,30.5072,30.5437,288000.0
2012-09-18 14:30:00,33.46,33.46,33.43,33.44,260000.0,30.5528,30.5528,30.5254,30.5346,260000.0
2012-09-18 14:40:00,33.44,33.44,33.41,33.42,177200.0,30.5346,30.5346,30.5072,30.5163,177200.0
2012-09-18 14:50:00,33.42,33.42,33.35,33.37,172000.0,30.5163,30.5163,30.4524,30.4706,172000.0
2012-09-18 15:00:00,33.37,33.39,33.35,33.36,308800.0,30.4706,30.4889,30.4524,30.4615,308800.0
2012-09-18 15:10:00,33.35,33.37,33.33,33.36,381600.0,30.4524,30.4706,30.4341,30.4615,381600.0
2012-09-18 15:20:00,33.36,33.39,33.35,33.38,288400.0,30.4615,30.4889,30.4524,30.4798,288400.0
2012-09-18 15:30:00,33.38,33.4,33.37,33.38,505200.0,30.4798,30.498,30.4706,30.4798,505200.0
2012-09-18 15:40:00,33.38,33.4,33.37,33.4,457600.0,30.4798,30.498,30.4706,30.498,457600.0
2012-09-18 15:50:00,33.4,33.42,33.37,33.42,774400.0,30.498,30.5163,30.4706,30.5163,774400.0
2012-09-19 09:30:00,33.47,33.6,33.43,33.52,452400.0,30.5619,30.6807,30.5254,30.6076,452400.0
2012-09-19 09:40:00,33.52,33.56,33.47,33.52,150000.0,30.6076,30.6441,30.5619,30.6076,150000.0
2012-09-19 09:50:00,33.51,33.53,33.46,33.53,183600.0,30.5985,30.6167,30.5528,30.6167,183600.0
2012-09-19 10:00:00,33.52,33.67,33.52,33.65,352400.0,30.6076,30.7446,30.6076,30.7263,352400.0
2012-09-19 10:10:00,33.66,33.74,33.65,33.74,332000.0,30.7354,30.8085,30.7263,30.8085,332000.0
2012-09-19 10:20:00,33.74,33.75,33.69,33.71,256000.0,30.8085,30.8176,30.7628,30.7811,256000.0
2012-09-19 10:30:00,33.71,33.72,33.66,33.72,220000.0,30.7811,30.7902,30.7354,30.7902,220000.0
2012-09-19 10:40:00,33.72,33.73,33.69,33.72,168400.0,30.7902,30.7994,30.7628,30.7902,168400.0
2012-09-19 10:50:00,33.72,33.73,33.7,33.71,245200.0,30.7902,30.7994,30.772,30.7811,245200.0
2012-09-19 11:00:00,33.72,33.78,33.71,33.77,412000.0,30.7902,30.845,30.7811,30.8359,412000.0
2012-09-19 11:10:00,33.78,33.8,33.74,33.76,518000.0,30.845,30.8633,30.8085,30.8268,518000.0
2012-09-19 11:20:00,33.76,33.82,33.76,33.8,198400.0,30.8268,30.8815,30.8268,30.8633,198400.0
2012-09-19 11:30:00,33.8,33.85,33.8,33.85,238800.0,30.8633,30.9089,30.8633,30.9089,238800.0
2012-09-19 11:40:00,33.85,33.88,33.85,33.88,162800.0,30.9089,30.9363,30.9089,30.9363,162800.0
2012-09-19 11:50:00,33.87,33.88,33.85,33.87,160400.0,30.9272,30.9363,30.9089,30.9272,160400.0
2012-09-19 12:00:00,33.87,33.88,33.82,33.83,225600.0,30.9272,30.9363,30.8815,30.8907,225600.0
2012-09-19 12:10:00,33.83,33.84,33.74,33.75,385200.0,30.8907,30.8998,30.8085,30.8176,385200.0
2012-09-19 12:20:00,33.76,33.84,33.67,33.8,1146400.0,30.8268,30.8998,30.7446,30.8633,1146400.0
2012-09-19 12:30:00,33.8,33.82,33.76,33.79,409200.0,30.8633,30.8815,30.8268,30.8541,409200.0
2012-09-19 12:40:00,33.79,33.79,33.74,33.76,150000.0,30.8541,30.8541,30.8085,30.8268,150000.0
2012-09-19 12:50:00,33.76,33.79,33.76,33.78,127600.0,30.8268,30.8541,30.8268,30.845,127600.0
2012-09-19 13:00:00,33.79,33.8,33.77,33.77,221200.0,30.8541,30.8633,30.8359,30.8359,221200.0
2012-09-19 13:10:00,33.77,33.77,33.75,33.75,197200.0,30.8359,30.8359,30.8176,30.8176,197200.0
2012-09-19 13:20:00,33.75,33.78,33.75,33.77,137600.0,30.8176,30.845,30.8176,30.8359,137600.0
2012-09-19 13:30:00,33.77,33.79,33.74,33.75,168000.0,30.8359,30.8541,30.8085,30.8176,168000.0
2012-09-19 13:40:00,33.75,33.77,33.74,33.77,213600.0,30.8176,30.8359,30.8085,30.8359,213600.0
2012-09-19 13:50:00,33.77,33.78,33.75,33.77,154400.0,30.8359,30.845,30.8176,30.8359,154400.0
2012-09-19 14:00:00,33.77,33.78,33.75,33.75,176400.0,30.8359,30.845,30.8176,30.8176,176400.0
2012-09-19 14:10:00,33.75,33.77,33.74,33.77,159200.0,30.8176,30.8359,30.8085,30.8359,159200.0
2012-09-19 14:20:00,33.77,33.78,33.74,33.75,159600.0,30.8359,30.845,30.8085,30.8176,159600.0
2012-09-19 14:30:00,33.74,33.76,33.74,33.74,151600.0,30.8085,30.8268,30.8085,30.8085,151600.0
2012-09-19 14:40:00,33.74,33.77,33.73,33.75,249600.0,30.8085,30.8359,30.7994,30.8176,249600.0
2012-09-19 14:50:00,33.76,33.78,33.74,33.78,237600.0,30.8268,30.845,30.8085,30.845,237600.0
2012-09-19 15:00:00,33.77,33.77,33.75,33.75,265200.0,30.8359,30.8359,30.8176,30.8176,265200.0
2012-09-19 15:10:00,33.76,33.78,33.75,33.77,226400.0,30.8268,30.845,30.8176,30.8359,226400.0
2012-09-19 15:20:00,33.77,33.82,33.77,33.82,324800.0,30.8359,30.8815,30.8359,30.8815,324800.0
2012-09-19 15:30:00,33.81,33.81,33.71,33.73,578000.0,30.8724,30.8724,30.7811,30.7994,578000.0
2012-09-19 15:40:00,33.73,33.74,33.7,33.71,406800.0,30.7994,30.8085,30.772,30.7811,406800.0
2012-09-19 15:50:00,33.71,33.73,33.68,33.7,741200.0,30.7811,30.7994,30.7537,30.772,741200.0
2012-09-20 09:30:00,33.57,33.69,33.46,33.63,560400.0,30.6533,30.7628,30.5528,30.708,560400.0
2012-09-20 09:40:00,33.63,33.66,33.46,33.51,597600.0,30.708,30.7354,30.5528,30.5985,597600.0
2012-09-20 09:50:00,33.5,33.53,33.46,33.5,321200.0,30.5893,30.6167,30.5528,30.5893,321200.0
2012-09-20 10:00:00,33.51,33.55,33.47,33.47,374400.0,30.5985,30.635,30.5619,30.5619,374400.0
2012-09-20 10:10:00,33.47,33.49,33.42,33.43,553200.0,30.5619,30.5802,30.5163,30.5254,553200.0
2012-09-20 10:20:00,33.42,33.49,33.41,33.49,272000.0,30.5163,30.5802,30.5072,30.5802,272000.0
2012-09-20 10:30:00,33.5,33.61,33.48,33.61,382400.0,30.5893,30.6898,30.5711,30.6898,382400.0
2012-09-20 10:40:00,33.61,33.66,33.59,33.6,332400.0,30.6898,30.7354,30.6715,30.6807,332400.0
2012-09-20 10:50:00,33.6,33.63,33.57,33.61,187200.0,30.6807,30.708,30.6533,30.6898,187200.0
2012-09-20 11:00:00,33.61,33.71,33.61,33.67,240800.0,30.6898,30.7811,30.6898,30.7446,240800.0
2012-09-20 11:10:00,33.68,33.68,33.56,33.56,201600.0,30.7537,30.7537,30.6441,30.6441,201600.0
2012-09-20 11:20:00,33.55,33.59,33.55,33.58,76000.0,30.635,30.6715,30.635,30.6624,76000.0
2012-09-20 11:30:00,33.58,33.6,33.54,33.59,112400.0,30.6624,30.6807,30.6259,30.6715,112400.0
2012-09-20 11:40:00,33.6,33.63,33.56,33.56,148800.0,30.6807,30.708,30.6441,30.6441,148800.0
2012-09-20 11:50:00,33.56,33.58,33.54,33.57,129200.0,30.6441,30.6624,30.6259,30.6533,129200.0
2012-09-20 12:00:00,33.56,33.6,33.56,33.58,115600.0,30.6441,30.6807,30.6441,30.6624,115600.0
2012-09-20 12:10:00,33.58,33.62,33.55,33.55,185600.0,30.6624,30.6989,30.635,30.635,185600.0
2012-09-20 12:20:00,33.55,33.56,33.53,33.54,59600.0,30.635,30.6441,30.6167,30.6259,59600.0
2012-09-20 12:30:00,33.55,33.57,33.53,33.55,128000.0,30.635,30.6533,30.6167,30.635,128000.0
2012-09-20 12:40:00,33.55,33.56,33.51,33.51,89600.0,30.635,30.6441,30.5985,30.5985,89600.0
2012-09-20 12:50:00,33.51,33.56,33.5,33.53,156000.0,30.5985,30.6441,30.5893,30.6167,156000.0
2012-09-20 13:00:00,33.53,33.53,33.49,33.53,101600.0,30.6167,30.6167,30.5802,30.6167,101600.0
2012-09-20 13:10:00,33.53,33.57,33.51,33.55,116400.0,30.6167,30.6533,30.5985,30.635,116400.0
2012-09-20 13:20:00,33.54,33.57,33.52,33.57,151600.0,30.6259,30.6533,30.6076,30.6533,151600.0
2012-09-20 13:30:00,33.57,33.58,33.54,33.54,277600.0,30.6533,30.6624,30.6259,30.6259,277600.0
2012-09-20 13:40:00,33.54,33.54,33.48,33.48,223600.0,30.6259,30.6259,30.5711,30.5711,223600.0
2012-09-20 13:50:00,33.47,33.55,33.37,33.47,923600.0,30.5619,30.635,30.4706,30.5619,923600.0
2012-09-20 14:00:00,33.47,33.47,33.39,33.39,203600.0,30.5619,30.5619,30.4889,30.4889,203600.0
2012-09-20 14:10:00,33.39,33.43,33.38,33.42,239600.0,30.4889,30.5254,30.4798,30.5163,239600.0
2012-09-20 14:20:00,33.43,33.51,33.42,33.49,191200.0,30.5254,30.5985,30.5163,30.5802,191200.0
2012-09-20 14:30:00,33.48,33.52,33.47,33.5,168800.0,30.5711,30.6076,30.5619,30.5893,168800.0
2012-09-20 14:40:00,33.5,33.52,33.45,33.46,258400.0,30.5893,30.6076,30.5437,30.5528,258400.0
2012-09-20 14:50:00,33.45,33.49,33.42,33.48,596800.0,30.5437,30.5802,30.5163,30.5711,596800.0
2012-09-20 15:00:00,33.48,33.57,33.47,33.56,355200.0,30.5711,30.6533,30.5619,30.6441,355200.0
2012-09-20 15:10:00,33.56,33.61,33.55,33.6,315200.0,30.6441,30.6898,30.635,30.6807,315200.0
2012-09-20 15:20:00,33.6,33.63,33.58,33.6,489200.0,30.6807,30.708,30.6624,30.6807,489200.0
2012-09-20 15:30:00,33.59,33.62,33.57,33.6,422800.0,30.6715,30.6989,30.6533,30.6807,422800.0
2012-09-20 15:40:00,33.6,33.61,33.53,33.54,520800.0,30.6807,30.6898,30.6167,30.6259,520800.0
2012-09-20 15:50:00,33.53,33.67,33.53,33.65,987200.0,30.6167,30.7446,30.6167,30.7263,987200.0
2012-09-21 09:30:00,33.83,33.99,33.8,33.98,2101600.0,30.8907,31.0368,30.8633,31.0276,2101600.0
2012-09-21 09:40:00,33.97,33.98,33.74,33.76,527200.0,31.0185,31.0276,30.8085,30.8268,527200.0
2012-09-21 09:50:00,33.76,33.87,33.75,33.85,359600.0,30.8268,30.9272,30.8176,30.9089,359600.0
2012-09-21 10:00:00,33.85,33.9,33.81,33.84,555200.0,30.9089,30.9546,30.8724,30.8998,555200.0
2012-09-21 10:10:00,33.84,33.84,33.74,33.77,470400.0,30.8998,30.8998,30.8085,30.8359,470400.0
2012-09-21 10:20:00,33.76,33.78,33.75,33.78,239600.0,30.8268,30.845,30.8176,30.845,239600.0
2012-09-21 10:30:00,33.77,33.91,33.77,33.9,562800.0,30.8359,30.9637,30.8359,30.9546,562800.0
2012-09-21 10:40:00,33.9,33.91,33.77,33.82,230000.0,30.9546,30.9637,30.8359,30.8815,230000.0
2012-09-21 10:50:00,33.82,33.83,33.75,33.77,248400.0,30.8815,30.8907,30.8176,30.8359,248400.0
2012-09-21 11:00:00,33.77,33.8,33.76,33.77,135200.0,30.8359,30.8633,30.8268,30.8359,135200.0
2012-09-21 11:10:00,33.79,33.81,33.77,33.78,130800.0,30.8541,30.8724,30.8359,30.845,130800.0
2012-09-21 11:20:00,33.77,33.85,33.77,33.82,178800.0,30.8359,30.9089,30.8359,30.8815,178800.0
2012-09-21 11:30:00,33.81,33.82,33.77,33.81,160000.0,30.8724,30.8815,30.8359,30.8724,160000.0
2012-09-21 11:40:00,33.8,33.82,33.77,33.77,186000.0,30.8633,30.8815,30.8359,30.8359,186000.0
2012-09-21 11:50:00,33.78,33.83,33.77,33.82,194400.0,30.845,30.8907,30.8359,30.8815,194400.0
2012-09-21 12:00:00,33.82,33.87,33.81,33.85,214000.0,30.8815,30.9272,30.8724,30.9089,214000.0
2012-09-21 12:10:00,33.85,33.89,33.83,33.86,303600.0,30.9089,30.9455,30.8907,30.9181,303600.0
2012-09-21 12:20:00,33.86,33.88,33.84,33.86,203600.0,30.9181,30.9363,30.8998,30.9181,203600.0
2012-09-21 12:30:00,33.86,33.89,33.86,33.88,177600.0,30.9181,30.9455,30.9181,30.9363,177600.0
2012-09-21 12:40:00,33.88,33.93,33.86,33.92,135600.0,30.9363,30.982,30.9181,30.9729,135600.0
2012-09-21 12:50:00,33.92,33.92,33.86,33.9,135600.0,30.9729,30.9729,30.9181,30.9546,135600.0
2012-09-21 13:00:00,33.91,33.93,33.9,33.91,202400.0,30.9637,30.982,30.9546,30.9637,202400.0
2012-09-21 13:10:00,33.91,33.96,33.9,33.95,212400.0,30.9637,31.0094,30.9546,31.0002,212400.0
2012-09-21 13:20:00,33.96,33.98,33.9,33.9,188400.0,31.0094,31.0276,30.9546,30.9546,188400.0
2012-09-21 13:30:00,33.9,33.93,33.89,33.92,153600.0,30.9546,30.982,30.9455,30.9729,153600.0
2012-09-21 13:40:00,33.92,33.95,33.91,33.95,303600.0,30.9729,31.0002,30.9637,31.0002,303600.0
2012-09-21 13:50:00,33.95,33.96,33.94,33.96,208800.0,31.0002,31.0094,30.9911,31.0094,208800.0
2012-09-21 14:00:00,33.96,33.97,33.93,33.96,184800.0,31.0094,31.0185,30.982,31.0094,184800.0
2012-09-21 14:10:00,33.96,33.97,33.9,33.91,301200.0,31.0094,31.0185,30.9546,30.9637,301200.0
2012-09-21 14:20:00,33.91,33.93,33.89,33.93,253200.0,30.9637,30.982,30.9455,30.982,253200.0
2012-09-21 14:30:00,33.93,33.93,33.86,33.88,360000.0,30.982,30.982,30.9181,30.9363,360000.0
2012-09-21 14:40:00,33.88,33.92,33.87,33.9,639200.0,30.9363,30.9729,30.9272,30.9546,639200.0
2012-09-21 14:50:00,33.9,33.96,33.9,33.91,374400.0,30.9546,31.0094,30.9546,30.9637,374400.0
2012-09-21 15:00:00,33.91,33.94,33.91,33.93,412800.0,30.9637,30.9911,30.9637,30.982,412800.0
2012-09-21 15:10:00,33.93,33.93,33.91,33.91,448400.0,30.982,30.982,30.9637,30.9637,448400.0
2012-09-21 15:20:00,33.91,33.92,33.88,33.9,477600.0,30.9637,30.9729,30.9363,30.9546,477600.0
2012-09-21 15:30:00,33.9,33.9,33.84,33.84,740400.0,30.9546,30.9546,30.8998,30.8998,740400.0
2012-09-21 15:40:00,33.84,33.85,33.76,33.77,1155600.0,30.8998,30.9089,30.8268,30.8359,1155600.0
2012-09-21 15:50:00,33.77,33.77,33.73,33.74,3150000.0,30.8359,30.8359,30.7994,30.8085,3150000.0
2012-09-24 09:30:00,33.53,33.74,33.5,33.63,440000.0,30.6167,30.8085,30.5893,30.708,440000.0
2012-09-24 09:40:00,33.6,33.6,33.46,33.51,300800.0,30.6807,30.6807,30.5528,30.5985,300800.0
2012-09-24 09:50:00,33.51,33.57,33.48,33.48,500000.0,30.5985,30.6533,30.5711,30.5711,500000.0
2012-09-24 10:00:00,33.48,33.53,33.47,33.49,287200.0,30.5711,30.6167,30.5619,30.5802,287200.0
2012-09-24 10:10:00,33.47,33.49,33.4,33.41,210800.0,30.5619,30.5802,30.498,30.5072,210800.0
2012-09-24 10:20:00,33.42,33.44,33.38,33.44,185200.0,30.5163,30.5346,30.4798,30.5346,185200.0
2012-09-24 10:30:00,33.44,33.49,33.38,33.41,201600.0,30.5346,30.5802,30.4798,30.5072,201600.0
2012-09-24 10:40:00,33.41,33.45,33.4,33.45,233200.0,30.5072,30.5437,30.498,30.5437,233200.0
2012-09-24 10:50:00,33.45,33.49,33.44,33.48,352800.0,30.5437,30.5802,30.5346,30.5711,352800.0
2012-09-24 11:00:00,33.49,33.52,33.47,33.52,308800.0,30.5802,30.6076,30.5619,30.6076,308800.0
2012-09-24 11:10:00,33.52,33.52,33.45,33.48,271200.0,30.6076,30.6076,30.5437,30.5711,271200.0
2012-09-24 11:20:00,33.48,33.49,33.43,33.45,174800.0,30.5711,30.5802,30.5254,30.5437,174800.0
2012-09-24 11:30:00,33.44,33.45,33.42,33.42,103600.0,30.5346,30.5437,30.5163,30.5163,103600.0
2012-09-24 11:40:00,33.42,33.46,33.42,33.46,147200.0,30.5163,30.5528,30.5163,30.5528,147200.0
2012-09-24 11:50:00,33.46,33.48,33.45,33.45,146400.0,30.5528,30.5711,30.5437,30.5437,146400.0
2012-09-24 12:00:00,33.45,33.48,33.45,33.46,101600.0,30.5437,30.5711,30.5437,30.5528,101600.0
2012-09-24 12:10:00,33.46,33.49,33.46,33.47,153200.0,30.5528,30.5802,30.5528,30.5619,153200.0
2012-09-24 12:20:00,33.48,33.48,33.45,33.47,163200.0,30.5711,30.5711,30.5437,30.5619,163200.0
2012-09-24 12:30:00,33.47,33.47,33.44,33.45,208000.0,30.5619,30.5619,30.5346,30.5437,208000.0
2012-09-24 12:40:00,33.45,33.45,33.42,33.44,83600.0,30.5437,30.5437,30.5163,30.5346,83600.0
2012-09-24 12:50:00,33.44,33.44,33.41,33.44,68000.0,30.5346,30.5346,30.5072,30.5346,68000.0
2012-09-24 13:00:00,33.44,33.45,33.43,33.44,84800.0,30.5346,30.5437,30.5254,30.5346,84800.0
2012-09-24 13:10:00,33.44,33.46,33.43,33.46,101600.0,30.5346,30.5528,30.5254,30.5528,101600.0
2012-09-24 13:20:00,33.46,33.48,33.45,33.47,94400.0,30.5528,30.5711,30.5437,30.5619,94400.0
2012-09-24 13:30:00,33.47,33.48,33.45,33.47,131200.0,30.5619,30.5711,30.5437,30.5619,131200.0
2012-09-24 13:40:00,33.47,33.47,33.42,33.45,122400.0,30.5619,30.5619,30.5163,30.5437,122400.0
2012-09-24 13:50:00,33.45,33.45,33.41,33.42,298400.0,30.5437,30.5437,30.5072,30.5163,298400.0
2012-09-24 14:00:00,33.42,33.45,33.42,33.44,96800.0,30.5163,30.5437,30.5163,30.5346,96800.0
2012-09-24 14:10:00,33.44,33.45,33.41,33.43,165200.0,30.5346,30.5437,30.5072,30.5254,165200.0
2012-09-24 14:20:00,33.43,33.43,33.41,33.43,160400.0,30.5254,30.5254,30.5072,30.5254,160400.0
2012-09-24 14:30:00,33.43,33.47,33.43,33.45,188400.0,30.5254,30.5619,30.5254,30.5437,188400.0
2012-09-24 14:40:00,33.46,33.48,33.45,33.46,161600.0,30.5528,30.5711,30.5437,30.5528,161600.0
2012-09-24 14:50:00,33.46,33.49,33.44,33.45,264800.0,30.5528,30.5802,30.5346,30.5437,264800.0
2012-09-24 15:00:00,33.45,33.45,33.41,33.44,250800.0,30.5437,30.5437,30.5072,30.5346,250800.0
2012-09-24 15:10:00,33.44,33.46,33.43,33.46,347600.0,30.5346,30.5528,30.5254,30.5528,347600.0
2012-09-24 15:20:00,33.46,33.48,33.44,33.47,388800.0,30.5528,30.5711,30.5346,30.5619,388800.0
2012-09-24 15:30:00,33.47,33.49,33.45,33.47,404800.0,30.5619,30.5802,30.5437,30.5619,404800.0
2012-09-24 15:40:00,33.47,33.48,33.4,33.41,554000.0,30.5619,30.5711,30.498,30.5072,554000.0
2012-09-24 15:50:00,33.4,33.44,33.38,33.43,981600.0,30.498,30.5346,30.4798,30.5254,981600.0
2012-09-25 09:30:00,33.46,33.52,33.44,33.52,324000.0,30.5528,30.6076,30.5346,30.6076,324000.0
2012-09-25 09:40:00,33.51,33.51,33.45,33.45,244400.0,30.5985,30.5985,30.5437,30.5437,244400.0
2012-09-25 09:50:00,33.45,33.48,33.41,33.46,208800.0,30.5437,30.5711,30.5072,30.5528,208800.0
2012-09-25 10:00:00,33.47,33.56,33.46,33.52,321600.0,30.5619,30.6441,30.5528,30.6076,321600.0
2012-09-25 10:10:00,33.52,33.58,33.52,33.57,314800.0,30.6076,30.6624,30.6076,30.6533,314800.0
2012-09-25 10:20:00,33.57,33.6,33.54,33.55,363600.0,30.6533,30.6807,30.6259,30.635,363600.0
2012-09-25 10:30:00,33.55,33.6,33.55,33.59,135600.0,30.635,30.6807,30.635,30.6715,135600.0
2012-09-25 10:40:00,33.59,33.74,33.59,33.74,351600.0,30.6715,30.8085,30.6715,30.8085,351600.0
2012-09-25 10:50:00,33.74,33.76,33.7,33.73,269200.0,30.8085,30.8268,30.772,30.7994,269200.0
2012-09-25 11:00:00,33.73,33.85,33.73,33.79,485600.0,30.7994,30.9089,30.7994,30.8541,485600.0
2012-09-25 11:10:00,33.79,33.79,33.74,33.76,368800.0,30.8541,30.8541,30.8085,30.8268,368800.0
2012-09-25 11:20:00,33.76,33.79,33.73,33.74,194400.0,30.8268,30.8541,30.7994,30.8085,194400.0
2012-09-25 11:30:00,33.74,33.77,33.74,33.77,164400.0,30.8085,30.8359,30.8085,30.8359,164400.0
2012-09-25 11:40:00,33.77,33.8,33.77,33.79,156800.0,30.8359,30.8633,30.8359,30.8541,156800.0
2012-09-25 11:50:00,33.78,33.78,33.72,33.75,201600.0,30.845,30.845,30.7902,30.8176,201600.0
2012-09-25 12:00:00,33.75,33.77,33.73,33.77,120400.0,30.8176,30.8359,30.7994,30.8359,120400.0
2012-09-25 12:10:00,33.77,33.82,33.74,33.76,379600.0,30.8359,30.8815,30.8085,30.8268,379600.0
2012-09-25 12:20:00,33.76,33.77,33.74,33.76,150400.0,30.8268,30.8359,30.8085,30.8268,150400.0
2012-09-25 12:30:00,33.77,33.77,33.67,33.67,245200.0,30.8359,30.8359,30.7446,30.7446,245200.0
2012-09-25 12:40:00,33.67,33.69,33.64,33.69,179200.0,30.7446,30.7628,30.7172,30.7628,179200.0
2012-09-25 12:50:00,33.69,33.71,33.69,33.7,160400.0,30.7628,30.7811,30.7628,30.772,160400.0
2012-09-25 13:00:00,33.71,33.71,33.69,33.7,176000.0,30.7811,30.7811,30.7628,30.772,176000.0
2012-09-25 13:10:00,33.7,33.75,33.69,33.74,516800.0,30.772,30.8176,30.7628,30.8085,516800.0
2012-09-25 13:20:00,33.74,33.76,33.74,33.75,262000.0,30.8085,30.8268,30.8085,30.8176,262000.0
2012-09-25 13:30:00,33.75,33.76,33.75,33.75,188800.0,30.8176,30.8268,30.8176,30.8176,188800.0
2012-09-25 13:40:00,33.75,33.76,33.74,33.75,187600.0,30.8176,30.8268,30.8085,30.8176,187600.0
2012-09-25 13:50:00,33.75,33.76,33.69,33.75,225200.0,30.8176,30.8268,30.7628,30.8176,225200.0
2012-09-25 14:00:00,33.75,33.76,33.72,33.72,202000.0,30.8176,30.8268,30.7902,30.7902,202000.0
2012-09-25 14:10:00,33.72,33.77,33.72,33.76,509600.0,30.7902,30.8359,30.7902,30.8268,509600.0
2012-09-25 14:20:00,33.75,33.76,33.67,33.7,356800.0,30.8176,30.8268,30.7446,30.772,356800.0
2012-09-25 14:30:00,33.7,33.76,33.69,33.76,379600.0,30.772,30.8268,30.7628,30.8268,379600.0
2012-09-25 14:40:00,33.75,33.76,33.7,33.74,387200.0,30.8176,30.8268,30.772,30.8085,387200.0
2012-09-25 14:50:00,33.74,33.8,33.73,33.74,576800.0,30.8085,30.8633,30.7994,30.8085,576800.0
2012-09-25 15:00:00,33.73,33.73,33.6,33.62,430800.0,30.7994,30.7994,30.6807,30.6989,430800.0
2012-09-25 15:10:00,33.61,33.68,33.59,33.65,528000.0,30.6898,30.7537,30.6715,30.7263,528000.0
2012-09-25 15:20:00,33.66,33.72,33.65,33.72,536800.0,30.7354,30.7902,30.7263,30.7902,536800.0
2012-09-25 15:30:00,33.72,33.72,33.66,33.66,597200.0,30.7902,30.7902,30.7354,30.7354,597200.0
2012-09-25 15:40:00,33.66,33.69,33.64,33.67,603200.0,30.7354,30.7628,30.7172,30.7446,603200.0
2012-09-25 15:50:00,33.67,33.68,33.63,33.64,1020400.0,30.7446,30.7537,30.708,30.7172,1020400.0
2012-09-26 09:30:00,33.54,33.64,33.46,33.59,433600.0,30.6259,30.7172,30.5528,30.6715,433600.0
2012-09-26 09:40:00,33.6,33.6,33.4,33.47,324800.0,30.6807,30.6807,30.498,30.5619,324800.0
2012-09-26 09:50:00,33.47,33.48,33.39,33.42,386800.0,30.5619,30.5711,30.4889,30.5163,386800.0
2012-09-26 10:00:00,33.42,33.48,33.35,33.42,309200.0,30.5163,30.5711,30.4524,30.5163,309200.0
2012-09-26 10:10:00,33.42,33.5,33.39,33.49,258400.0,30.5163,30.5893,30.4889,30.5802,258400.0
2012-09-26 10:20:00,33.49,33.49,33.35,33.35,201200.0,30.5802,30.5802,30.4524,30.4524,201200.0
2012-09-26 10:30:00,33.35,33.38,33.23,33.24,379200.0,30.4524,30.4798,30.3428,30.3519,379200.0
2012-09-26 10:40:00,33.26,33.26,33.22,33.24,335200.0,30.3702,30.3702,30.3337,30.3519,335200.0
2012-09-26 10:50:00,33.24,33.28,33.23,33.24,221200.0,30.3519,30.3885,30.3428,30.3519,221200.0
2012-09-26 11:00:00,33.23,33.32,33.23,33.31,219600.0,30.3428,30.425,30.3428,30.4159,219600.0
2012-09-26 11:10:00,33.32,33.36,33.29,33.36,231600.0,30.425,30.4615,30.3976,30.4615,231600.0
2012-09-26 11:20:00,33.36,33.4,33.35,33.4,175200.0,30.4615,30.498,30.4524,30.498,175200.0
2012-09-26 11:30:00,33.4,33.41,33.36,33.4,188400.0,30.498,30.5072,30.4615,30.498,188400.0
2012-09-26 11:40:00,33.4,33.47,33.39,33.45,254000.0,30.498,30.5619,30.4889,30.5437,254000.0
2012-09-26 11:50:00,33.45,33.45,33.4,33.41,141600.0,30.5437,30.5437,30.498,30.5072,141600.0
2012-09-26 12:00:00,33.4,33.41,33.35,33.39,112800.0,30.498,30.5072,30.4524,30.4889,112800.0
2012-09-26 12:10:00,33.4,33.42,33.38,33.39,98400.0,30.498,30.5163,30.4798,30.4889,98400.0
2012-09-26 12:20:00,33.39,33.39,33.33,33.34,143200.0,30.4889,30.4889,30.4341,30.4432,143200.0
2012-09-26 12:30:00,33.33,33.34,33.33,33.33,52800.0,30.4341,30.4432,30.4341,30.4341,52800.0
2012-09-26 12:40:00,33.32,33.33,33.31,33.31,128800.0,30.425,30.4341,30.4159,30.4159,128800.0
2012-09-26 12:50:00,33.32,33.39,33.3,33.37,115600.0,30.425,30.4889,30.4067,30.4706,115600.0
2012-09-26 13:00:00,33.37,33.38,33.32,33.35,122800.0,30.4706,30.4798,30.425,30.4524,122800.0
2012-09-26 13:10:00,33.35,33.4,33.35,33.37,97200.0,30.4524,30.498,30.4524,30.4706,97200.0
2012-09-26 13:20:00,33.37,33.4,33.34,33.38,224400.0,30.4706,30.498,30.4432,30.4798,224400.0
2012-09-26 13:30:00,33.37,33.39,33.36,33.37,161600.0,30.4706,30.4889,30.4615,30.4706,161600.0
2012-09-26 13:40:00,33.37,33.38,33.31,33.33,136000.0,30.4706,30.4798,30.4159,30.4341,136000.0
2012-09-26 13:50:00,33.32,33.35,33.31,33.32,171600.0,30.425,30.4524,30.4159,30.425,171600.0
2012-09-26 14:00:00,33.32,33.35,33.32,33.33,174400.0,30.425,30.4524,30.425,30.4341,174400.0
2012-09-26 14:10:00,33.33,33.34,33.31,33.32,159600.0,30.4341,30.4432,30.4159,30.425,159600.0
2012-09-26 14:20:00,33.32,33.32,33.29,33.29,323200.0,30.425,30.425,30.3976,30.3976,323200.0
2012-09-26 14:30:00,33.29,33.31,33.29,33.29,164800.0,30.3976,30.4159,30.3976,30.3976,164800.0
2012-09-26 14:40:00,33.29,33.29,33.25,33.26,183600.0,30.3976,30.3976,30.3611,30.3702,183600.0
2012-09-26 14:50:00,33.26,33.26,33.21,33.22,317600.0,30.3702,30.3702,30.3245,30.3337,317600.0
2012-09-26 15:00:00,33.21,33.23,33.15,33.16,353200.0,30.3245,30.3428,30.2698,30.2789,353200.0
2012-09-26 15:10:00,33.16,33.22,33.15,33.2,456400.0,30.2789,30.3337,30.2698,30.3154,456400.0
2012-09-26 15:20:00,33.2,33.23,33.15,33.16,372400.0,30.3154,30.3428,30.2698,30.2789,372400.0
2012-09-26 15:30:00,33.16,33.21,33.11,33.17,556800.0,30.2789,30.3245,30.2332,30.288,556800.0
2012-09-26 15:40:00,33.17,33.17,33.1,33.13,635200.0,30.288,30.288,30.2241,30.2515,635200.0
2012-09-26 15:50:00,33.13,33.2,33.12,33.13,601600.0,30.2515,30.3154,30.2424,30.2515,601600.0
2012-09-27 09:30:00,33.18,33.27,33.13,33.27,429200.0,30.2971,30.3793,30.2515,30.3793,429200.0
2012-09-27 09:40:00,33.25,33.26,33.17,33.17,358000.0,30.3611,30.3702,30.288,30.288,358000.0
2012-09-27 09:50:00,33.18,33.27,33.18,33.26,180400.0,30.2971,30.3793,30.2971,30.3702,180400.0
2012-09-27 10:00:00,33.25,33.33,33.24,33.3,191200.0,30.3611,30.4341,30.3519,30.4067,191200.0
2012-09-27 10:10:00,33.29,33.29,33.22,33.24,336800.0,30.3976,30.3976,30.3337,30.3519,336800.0
2012-09-27 10:20:00,33.24,33.26,33.2,33.26,184400.0,30.3519,30.3702,30.3154,30.3702,184400.0
2012-09-27 10:30:00,33.26,33.26,33.2,33.2,139600.0,30.3702,30.3702,30.3154,30.3154,139600.0
2012-09-27 10:40:00,33.21,33.23,33.18,33.18,178000.0,30.3245,30.3428,30.2971,30.2971,178000.0
2012-09-27 10:50:00,33.18,33.21,33.16,33.21,176000.0,30.2971,30.3245,30.2789,30.3245,176000.0
2012-09-27 11:00:00,33.21,33.23,33.19,33.19,136800.0,30.3245,30.3428,30.3063,30.3063,136800.0
2012-09-27 11:10:00,33.19,33.22,33.13,33.2,261200.0,30.3063,30.3337,30.2515,30.3154,261200.0
2012-09-27 11:20:00,33.2,33.22,33.15,33.19,90800.0,30.3154,30.3337,30.2698,30.3063,90800.0
2012-09-27 11:30:00,33.19,33.21,33.17,33.21,57600.0,30.3063,30.3245,30.288,30.3245,57600.0
2012-09-27 11:40:00,33.21,33.24,33.21,33.24,337600.0,30.3245,30.3519,30.3245,30.3519,337600.0
2012-09-27 11:50:00,33.24,33.34,33.24,33.34,90800.0,30.3519,30.4432,30.3519,30.4432,90800.0
2012-09-27 12:00:00,33.34,33.35,33.31,33.32,244800.0,30.4432,30.4524,30.4159,30.425,244800.0
2012-09-27 12:10:00,33.32,33.37,33.31,33.33,122400.0,30.425,30.4706,30.4159,30.4341,122400.0
2012-09-27 12:20:00,33.32,33.35,33.3,33.34,180800.0,30.425,30.4524,30.4067,30.4432,180800.0
2012-09-27 12:30:00,33.34,33.37,33.33,33.35,143600.0,30.4432,30.4706,30.4341,30.4524,143600.0
2012-09-27 12:40:00,33.35,33.4,33.34,33.4,51600.0,30.4524,30.498,30.4432,30.498,51600.0
2012-09-27 12:50:00,33.4,33.46,33.4,33.45,132000.0,30.498,30.5528,30.498,30.5437,132000.0
2012-09-27 13:00:00,33.45,33.46,33.44,33.46,48400.0,30.5437,30.5528,30.5346,30.5528,48400.0
2012-09-27 13:10:00,33.46,33.47,33.45,33.47,52800.0,30.5528,30.5619,30.5437,30.5619,52800.0
2012-09-27 13:20:00,33.47,33.47,33.45,33.45,66400.0,30.5619,30.5619,30.5437,30.5437,66400.0
2012-09-27 13:30:00,33.45,33.52,33.44,33.51,159600.0,30.5437,30.6076,30.5346,30.5985,159600.0
2012-09-27 13:40:00,33.51,33.56,33.51,33.53,137600.0,30.5985,30.6441,30.5985,30.6167,137600.0
2012-09-27 13:50:00,33.53,33.53,33.48,33.49,120400.0,30.6167,30.6167,30.5711,30.5802,120400.0
2012-09-27 14:00:00,33.49,33.5,33.46,33.48,271200.0,30.5802,30.5893,30.5528,30.5711,271200.0
2012-09-27 14:10:00,33.48,33.51,33.46,33.5,213200.0,30.5711,30.5985,30.5528,30.5893,213200.0
2012-09-27 14:20:00,33.51,33.51,33.48,33.48,122800.0,30.5985,30.5985,30.5711,30.5711,122800.0
2012-09-27 14:30:00,33.49,33.5,33.46,33.49,118400.0,30.5802,30.5893,30.5528,30.5802,118400.0
2012-09-27 14:40:00,33.49,33.49,33.46,33.46,108800.0,30.5802,30.5802,30.5528,30.5528,108800.0
2012-09-27 14:50:00,33.46,33.47,33.4,33.41,138000.0,30.5528,30.5619,30.498,30.5072,138000.0
2012-09-27 15:00:00,33.41,33.45,33.41,33.45,172400.0,30.5072,30.5437,30.5072,30.5437,172400.0
2012-09-27 15:10:00,33.45,33.46,33.43,33.44,138800.0,30.5437,30.5528,30.5254,30.5346,138800.0
2012-09-27 15:20:00,33.44,33.45,33.4,33.4,163200.0,30.5346,30.5437,30.498,30.498,163200.0
2012-09-27 15:30:00,33.4,33.45,33.4,33.44,227200.0,30.498,30.5437,30.498,30.5346,227200.0
2012-09-27 15:40:00,33.43,33.46,33.41,33.41,508000.0,30.5254,30.5528,30.5072,30.5072,508000.0
2012-09-27 15:50:00,33.41,33.48,33.4,33.47,738800.0,30.5072,30.5711,30.498,30.5619,738800.0
2012-09-28 09:30:00,33.49,33.55,33.32,33.49,412400.0,30.5802,30.635,30.425,30.5802,412400.0
2012-09-28 09:40:00,33.49,33.55,33.31,33.41,371200.0,30.5802,30.635,30.4159,30.5072,371200.0
2012-09-28 09:50:00,33.42,33.44,33.33,33.44,232800.0,30.5163,30.5346,30.4341,30.5346,232800.0
2012-09-28 10:00:00,33.44,33.46,33.37,33.44,169200.0,30.5346,30.5528,30.4706,30.5346,169200.0
2012-09-28 10:10:00,33.44,33.46,33.38,33.43,147600.0,30.5346,30.5528,30.4798,30.5254,147600.0
2012-09-28 10:20:00,33.44,33.45,33.37,33.43,230000.0,30.5346,30.5437,30.4706,30.5254,230000.0
2012-09-28 10:30:00,33.42,33.53,33.41,33.53,255200.0,30.5163,30.6167,30.5072,30.6167,255200.0
2012-09-28 10:40:00,33.52,33.53,33.48,33.49,121200.0,30.6076,30.6167,30.5711,30.5802,121200.0
2012-09-28 10:50:00,33.49,33.51,33.48,33.5,98000.0,30.5802,30.5985,30.5711,30.5893,98000.0
2012-09-28 11:00:00,33.49,33.51,33.45,33.46,85200.0,30.5802,30.5985,30.5437,30.5528,85200.0
2012-09-28 11:10:00,33.46,33.47,33.42,33.43,94800.0,30.5528,30.5619,30.5163,30.5254,94800.0
2012-09-28 11:20:00,33.42,33.43,33.36,33.36,218400.0,30.5163,30.5254,30.4615,30.4615,218400.0
2012-09-28 11:30:00,33.37,33.42,33.36,33.41,123600.0,30.4706,30.5163,30.4615,30.5072,123600.0
2012-09-28 11:40:00,33.41,33.47,33.41,33.46,133600.0,30.5072,30.5619,30.5072,30.5528,133600.0
2012-09-28 11:50:00,33.46,33.51,33.46,33.49,110400.0,30.5528,30.5985,30.5528,30.5802,110400.0
2012-09-28 12:00:00,33.49,33.51,33.47,33.5,149200.0,30.5802,30.5985,30.5619,30.5893,149200.0
2012-09-28 12:10:00,33.51,33.59,33.5,33.58,311200.0,30.5985,30.6715,30.5893,30.6624,311200.0
2012-09-28 12:20:00,33.57,33.58,33.53,33.54,90400.0,30.6533,30.6624,30.6167,30.6259,90400.0
2012-09-28 12:30:00,33.55,33.6,33.55,33.57,97600.0,30.635,30.6807,30.635,30.6533,97600.0
2012-09-28 12:40:00,33.57,33.57,33.53,33.53,102400.0,30.6533,30.6533,30.6167,30.6167,102400.0
2012-09-28 12:50:00,33.53,33.53,33.5,33.51,144400.0,30.6167,30.6167,30.5893,30.5985,144400.0
2012-09-28 13:00:00,33.5,33.53,33.45,33.46,99600.0,30.5893,30.6167,30.5437,30.5528,99600.0
2012-09-28 13:10:00,33.46,33.48,33.44,33.47,106800.0,30.5528,30.5711,30.5346,30.5619,106800.0
2012-09-28 13:20:00,33.46,33.55,33.46,33.54,216800.0,30.5528,30.635,30.5528,30.6259,216800.0
2012-09-28 13:30:00,33.54,33.65,33.52,33.65,194000.0,30.6259,30.7263,30.6076,30.7263,194000.0
2012-09-28 13:40:00,33.65,33.66,33.61,33.63,116000.0,30.7263,30.7354,30.6898,30.708,116000.0
2012-09-28 13:50:00,33.63,33.65,33.61,33.63,96800.0,30.708,30.7263,30.6898,30.708,96800.0
2012-09-28 14:00:00,33.63,33.64,33.6,33.61,142400.0,30.708,30.7172,30.6807,30.6898,142400.0
2012-09-28 14:10:00,33.61,33.63,33.6,33.62,148400.0,30.6898,30.708,30.6807,30.6989,148400.0
2012-09-28 14:20:00,33.62,33.63,33.6,33.61,175600.0,30.6989,30.708,30.6807,30.6898,175600.0
2012-09-28 14:30:00,33.61,33.64,33.6,33.62,231600.0,30.6898,30.7172,30.6807,30.6989,231600.0
2012-09-28 14:40:00,33.62,33.64,33.61,33.63,193200.0,30.6989,30.7172,30.6898,30.708,193200.0
2012-09-28 14:50:00,33.63,33.65,33.62,33.62,232400.0,30.708,30.7263,30.6989,30.6989,232400.0
2012-09-28 15:00:00,33.62,33.63,33.55,33.56,197200.0,30.6989,30.708,30.635,30.6441,197200.0
2012-09-28 15:10:00,33.56,33.6,33.55,33.55,117200.0,30.6441,30.6807,30.635,30.635,117200.0
2012-09-28 15:20:00,33.55,33.56,33.48,33.49,227600.0,30.635,30.6441,30.5711,30.5802,227600.0
2012-09-28 15:30:00,33.49,33.52,33.45,33.45,234000.0,30.5802,30.6076,30.5437,30.5437,234000.0
2012-09-28 15:40:00,33.45,33.61,33.45,33.56,452800.0,30.5437,30.6898,30.5437,30.6441,452800.0
2012-09-28 15:50:00,33.56,33.58,33.55,33.57,607200.0,30.6441,30.6624,30.635,30.6533,607200.0
2012-10-01 09:30:00,33.72,34.36,33.72,34.27,1562400.0,30.7902,31.3746,30.7902,31.2924,1562400.0
2012-10-01 09:40:00,34.27,34.48,34.27,34.36,1314400.0,31.2924,31.4842,31.2924,31.3746,1314400.0
2012-10-01 09:50:00,34.37,34.38,34.18,34.23,764400.0,31.3838,31.3929,31.2103,31.2559,764400.0
2012-10-01 10:00:00,34.24,34.39,34.24,34.38,640400.0,31.265,31.402,31.265,31.3929,640400.0
2012-10-01 10:10:00,34.38,34.38,34.23,34.23,387600.0,31.3929,31.3929,31.2559,31.2559,387600.0
2012-10-01 10:20:00,34.24,34.26,34.2,34.26,560800.0,31.265,31.2833,31.2285,31.2833,560800.0
2012-10-01 10:30:00,34.25,34.27,34.22,34.22,320800.0,31.2742,31.2924,31.2468,31.2468,320800.0
2012-10-01 10:40:00,34.22,34.25,34.17,34.2,342000.0,31.2468,31.2742,31.2011,31.2285,342000.0
2012-10-01 10:50:00,34.2,34.22,34.16,34.21,322000.0,31.2285,31.2468,31.192,31.2377,322000.0
2012-10-01 11:00:00,34.21,34.24,34.2,34.2,258000.0,31.2377,31.265,31.2285,31.2285,258000.0
2012-10-01 11:10:00,34.2,34.24,34.19,34.22,366400.0,31.2285,31.265,31.2194,31.2468,366400.0
2012-10-01 11:20:00,34.21,34.29,34.21,34.25,336400.0,31.2377,31.3107,31.2377,31.2742,336400.0
2012-10-01 11:30:00,34.25,34.27,34.23,34.26,215200.0,31.2742,31.2924,31.2559,31.2833,215200.0
2012-10-01 11:40:00,34.26,34.29,34.26,34.27,241600.0,31.2833,31.3107,31.2833,31.2924,241600.0
2012-10-01 11:50:00,34.26,34.29,34.18,34.19,293200.0,31.2833,31.3107,31.2103,31.2194,293200.0
2012-10-01 12:00:00,34.19,34.24,34.19,34.23,139600.0,31.2194,31.265,31.2194,31.2559,139600.0
2012-10-01 12:10:00,34.23,34.24,34.21,34.24,118400.0,31.2559,31.265,31.2377,31.265,118400.0
2012-10-01 12:20:00,34.24,34.27,34.24,34.26,127600.0,31.265,31.2924,31.265,31.2833,127600.0
2012-10-01 12:30:00,34.26,34.31,34.24,34.26,242400.0,31.2833,31.329,31.265,31.2833,242400.0
2012-10-01 12:40:00,34.26,34.3,34.19,34.19,269600.0,31.2833,31.3198,31.2194,31.2194,269600.0
2012-10-01 12:50:00,34.19,34.19,34.11,34.17,297600.0,31.2194,31.2194,31.1463,31.2011,297600.0
2012-10-01 13:00:00,34.17,34.17,34.06,34.06,169200.0,31.2011,31.2011,31.1007,31.1007,169200.0
2012-10-01 13:10:00,34.06,34.07,34.03,34.05,183200.0,31.1007,31.1098,31.0733,31.0916,183200.0
2012-10-01 13:20:00,34.04,34.09,34.02,34.09,105600.0,31.0824,31.1281,31.0642,31.1281,105600.0
2012-10-01 13:30:00,34.09,34.09,34.04,34.04,157600.0,31.1281,31.1281,31.0824,31.0824,157600.0
2012-10-01 13:40:00,34.04,34.06,33.99,34.06,199600.0,31.0824,31.1007,31.0368,31.1007,199600.0
2012-10-01 13:50:00,34.06,34.13,34.05,34.12,188400.0,31.1007,31.1646,31.0916,31.1555,188400.0
2012-10-01 14:00:00,34.13,34.17,34.13,34.15,283600.0,31.1646,31.2011,31.1646,31.1829,283600.0
2012-10-01 14:10:00,34.15,34.17,34.13,34.14,152000.0,31.1829,31.2011,31.1646,31.1737,152000.0
2012-10-01 14:20:00,34.14,34.16,34.13,34.16,121200.0,31.1737,31.192,31.1646,31.192,121200.0
2012-10-01 14:30:00,34.16,34.22,34.14,34.21,146400.0,31.192,31.2468,31.1737,31.2377,146400.0
2012-10-01 14:40:00,34.21,34.26,34.21,34.23,201600.0,31.2377,31.2833,31.2377,31.2559,201600.0
2012-10-01 14:50:00,34.24,34.3,34.24,34.3,228000.0,31.265,31.3198,31.265,31.3198,228000.0
2012-10-01 15:00:00,34.3,34.3,34.22,34.24,259600.0,31.3198,31.3198,31.2468,31.265,259600.0
2012-10-01 15:10:00,34.24,34.24,34.13,34.13,292800.0,31.265,31.265,31.1646,31.1646,292800.0
2012-10-01 15:20:00,34.13,34.13,34.04,34.12,350800.0,31.1646,31.1646,31.0824,31.1555,350800.0
2012-10-01 15:30:00,34.12,34.12,34.09,34.11,309200.0,31.1555,31.1555,31.1281,31.1463,309200.0
2012-10-01 15:40:00,34.11,34.17,34.08,34.09,399200.0,31.1463,31.2011,31.1189,31.1281,399200.0
2012-10-01 15:50:00,34.1,34.17,34.07,34.17,720400.0,31.1372,31.2011,31.1098,31.2011,720400.0
2012-10-02 09:30:00,34.15,34.27,34.13,34.16,375200.0,31.1829,31.2924,31.1646,31.192,375200.0
2012-10-02 09:40:00,34.17,34.2,34.07,34.17,150800.0,31.2011,31.2285,31.1098,31.2011,150800.0
2012-10-02 09:50:00,34.17,34.18,34.13,34.14,348800.0,31.2011,31.2103,31.1646,31.1737,348800.0
2012-10-02 10:00:00,34.14,34.16,34.02,34.08,313200.0,31.1737,31.192,31.0642,31.1189,313200.0
2012-10-02 10:10:00,34.08,34.18,34.05,34.17,391600.0,31.1189,31.2103,31.0916,31.2011,391600.0
2012-10-02 10:20:00,34.18,34.19,34.12,34.14,189200.0,31.2103,31.2194,31.1555,31.1737,189200.0
2012-10-02 10:30:00,34.14,34.16,34.13,34.14,147600.0,31.1737,31.192,31.1646,31.1737,147600.0
2012-10-02 10:40:00,34.13,34.14,34.07,34.07,145600.0,31.1646,31.1737,31.1098,31.1098,145600.0
2012-10-02 10:50:00,34.07,34.08,34.01,34.02,401200.0,31.1098,31.1189,31.055,31.0642,401200.0
2012-10-02 11:00:00,34.04,34.07,34.03,34.03,233200.0,31.0824,31.1098,31.0733,31.0733,233200.0
2012-10-02 11:10:00,34.03,34.07,34.01,34.06,120400.0,31.0733,31.1098,31.055,31.1007,120400.0
2012-10-02 11:20:00,34.06,34.09,34.05,34.08,166000.0,31.1007,31.1281,31.0916,31.1189,166000.0
2012-10-02 11:30:00,34.08,34.13,34.02,34.04,418000.0,31.1189,31.1646,31.0642,31.0824,418000.0
2012-10-02 11:40:00,34.04,34.08,34.02,34.08,223200.0,31.0824,31.1189,31.0642,31.1189,223200.0
2012-10-02 11:50:00,34.07,34.13,34.07,34.09,165600.0,31.1098,31.1646,31.1098,31.1281,165600.0
2012-10-02 12:00:00,34.09,34.14,34.08,34.13,181200.0,31.1281,31.1737,31.1189,31.1646,181200.0
2012-10-02 12:10:00,34.14,34.18,34.12,34.15,288000.0,31.1737,31.2103,31.1555,31.1829,288000.0
2012-10-02 12:20:00,34.15,34.16,34.13,34.16,212400.0,31.1829,31.192,31.1646,31.192,212400.0
2012-10-02 12:30:00,34.15,34.16,34.13,34.15,266000.0,31.1829,31.192,31.1646,31.1829,266000.0
2012-10-02 12:40:00,34.13,34.16,34.12,34.16,200800.0,31.1646,31.192,31.1555,31.192,200800.0
2012-10-02 12:50:00,34.16,34.19,34.15,34.18,260000.0,31.192,31.2194,31.1829,31.2103,260000.0
2012-10-02 13:00:00,34.18,34.19,34.15,34.15,112800.0,31.2103,31.2194,31.1829,31.1829,112800.0
2012-10-02 13:10:00,34.16,34.17,34.15,34.16,97200.0,31.192,31.2011,31.1829,31.192,97200.0
2012-10-02 13:20:00,34.15,34.16,34.12,34.15,108800.0,31.1829,31.192,31.1555,31.1829,108800.0
2012-10-02 13:30:00,34.15,34.15,34.09,34.1,264000.0,31.1829,31.1829,31.1281,31.1372,264000.0
2012-10-02 13:40:00,34.11,34.12,34.08,34.08,184800.0,31.1463,31.1555,31.1189,31.1189,184800.0
2012-10-02 13:50:00,34.08,34.08,34.0,34.02,227600.0,31.1189,31.1189,31.0459,31.0642,227600.0
2012-10-02 14:00:00,34.01,34.03,34.01,34.02,125200.0,31.055,31.0733,31.055,31.0642,125200.0
2012-10-02 14:10:00,34.02,34.03,33.97,34.01,237600.0,31.0642,31.0733,31.0185,31.055,237600.0
2012-10-02 14:20:00,34.0,34.01,33.93,33.94,142000.0,31.0459,31.055,30.982,30.9911,142000.0
2012-10-02 14:30:00,33.93,33.97,33.91,33.95,141600.0,30.982,31.0185,30.9637,31.0002,141600.0
2012-10-02 14:40:00,33.95,33.95,33.9,33.92,133200.0,31.0002,31.0002,30.9546,30.9729,133200.0
2012-10-02 14:50:00,33.91,33.94,33.88,33.88,152400.0,30.9637,30.9911,30.9363,30.9363,152400.0
2012-10-02 15:00:00,33.88,33.99,33.87,33.99,234400.0,30.9363,31.0368,30.9272,31.0368,234400.0
2012-10-02 15:10:00,34.0,34.02,33.96,34.0,250800.0,31.0459,31.0642,31.0094,31.0459,250800.0
2012-10-02 15:20:00,34.0,34.01,33.98,33.99,163600.0,31.0459,31.055,31.0276,31.0368,163600.0
2012-10-02 15:30:00,33.99,34.01,33.98,33.99,380800.0,31.0368,31.055,31.0276,31.0368,380800.0
2012-10-02 15:40:00,33.99,34.01,33.97,34.0,363600.0,31.0368,31.055,31.0185,31.0459,363600.0
2012-10-02 15:50:00,34.0,34.02,33.99,34.0,803600.0,31.0459,31.0642,31.0368,31.0459,803600.0
2012-10-03 09:30:00,34.16,34.22,34.06,34.15,316000.0,31.192,31.2468,31.1007,31.1829,316000.0
2012-10-03 09:40:00,34.13,34.15,34.0,34.07,423600.0,31.1646,31.1829,31.0459,31.1098,423600.0
2012-10-03 09:50:00,34.06,34.13,34.04,34.12,166800.0,31.1007,31.1646,31.0824,31.1555,166800.0
2012-10-03 10:00:00,34.13,34.14,34.07,34.11,245200.0,31.1646,31.1737,31.1098,31.1463,245200.0
2012-10-03 10:10:00,34.12,34.2,34.12,34.19,133200.0,31.1555,31.2285,31.1555,31.2194,133200.0
2012-10-03 10:20:00,34.2,34.2,34.14,34.15,266800.0,31.2285,31.2285,31.1737,31.1829,266800.0
2012-10-03 10:30:00,34.15,34.19,34.13,34.17,257200.0,31.1829,31.2194,31.1646,31.2011,257200.0
2012-10-03 10:40:00,34.17,34.17,34.14,34.16,146800.0,31.2011,31.2011,31.1737,31.192,146800.0
2012-10-03 10:50:00,34.16,34.17,34.15,34.17,66800.0,31.192,31.2011,31.1829,31.2011,66800.0
2012-10-03 11:00:00,34.17,34.2,34.17,34.19,141200.0,31.2011,31.2285,31.2011,31.2194,141200.0
2012-10-03 11:10:00,34.19,34.23,34.18,34.19,356000.0,31.2194,31.2559,31.2103,31.2194,356000.0
2012-10-03 11:20:00,34.19,34.19,34.17,34.17,165200.0,31.2194,31.2194,31.2011,31.2011,165200.0
2012-10-03 11:30:00,34.17,34.2,34.17,34.2,100000.0,31.2011,31.2285,31.2011,31.2285,100000.0
2012-10-03 11:40:00,34.2,34.23,34.2,34.21,201600.0,31.2285,31.2559,31.2285,31.2377,201600.0
2012-10-03 11:50:00,34.21,34.22,34.2,34.2,184800.0,31.2377,31.2468,31.2285,31.2285,184800.0
2012-10-03 12:00:00,34.21,34.24,34.2,34.22,104000.0,31.2377,31.265,31.2285,31.2468,104000.0
2012-10-03 12:10:00,34.23,34.23,34.19,34.2,162400.0,31.2559,31.2559,31.2194,31.2285,162400.0
2012-10-03 12:20:00,34.2,34.2,34.17,34.2,182400.0,31.2285,31.2285,31.2011,31.2285,182400.0
2012-10-03 12:30:00,34.21,34.22,34.19,34.22,119200.0,31.2377,31.2468,31.2194,31.2468,119200.0
2012-10-03 12:40:00,34.22,34.22,34.19,34.2,142000.0,31.2468,31.2468,31.2194,31.2285,142000.0
2012-10-03 12:50:00,34.21,34.22,34.2,34.2,77200.0,31.2377,31.2468,31.2285,31.2285,77200.0
2012-10-03 13:00:00,34.2,34.24,34.2,34.22,76800.0,31.2285,31.265,31.2285,31.2468,76800.0
2012-10-03 13:10:00,34.23,34.25,34.22,34.24,156400.0,31.2559,31.2742,31.2468,31.265,156400.0
2012-10-03 13:20:00,34.24,34.31,34.24,34.29,369600.0,31.265,31.329,31.265,31.3107,369600.0
2012-10-03 13:30:00,34.29,34.3,34.26,34.29,524800.0,31.3107,31.3198,31.2833,31.3107,524800.0
2012-10-03 13:40:00,34.29,34.31,34.25,34.29,127600.0,31.3107,31.329,31.2742,31.3107,127600.0
2012-10-03 13:50:00,34.29,34.37,34.28,34.37,168800.0,31.3107,31.3838,31.3016,31.3838,168800.0
2012-10-03 14:00:00,34.37,34.42,34.35,34.42,315600.0,31.3838,31.4294,31.3655,31.4294,315600.0
2012-10-03 14:10:00,34.42,34.46,34.38,34.42,357600.0,31.4294,31.4659,31.3929,31.4294,357600.0
2012-10-03 14:20:00,34.41,34.45,34.4,34.43,277600.0,31.4203,31.4568,31.4111,31.4385,277600.0
2012-10-03 14:30:00,34.44,34.47,34.42,34.45,158800.0,31.4477,31.4751,31.4294,31.4568,158800.0
2012-10-03 14:40:00,34.45,34.55,34.44,34.52,498800.0,31.4568,31.5481,31.4477,31.5207,498800.0
2012-10-03 14:50:00,34.54,34.55,34.47,34.5,346000.0,31.539,31.5481,31.4751,31.5025,346000.0
2012-10-03 15:00:00,34.5,34.51,34.42,34.45,252400.0,31.5025,31.5116,31.4294,31.4568,252400.0
2012-10-03 15:10:00,34.45,34.51,34.43,34.51,288800.0,31.4568,31.5116,31.4385,31.5116,288800.0
2012-10-03 15:20:00,34.51,34.65,34.51,34.62,608000.0,31.5116,31.6394,31.5116,31.612,608000.0
2012-10-03 15:30:00,34.62,34.62,34.51,34.57,570400.0,31.612,31.612,31.5116,31.5664,570400.0
2012-10-03 15:40:00,34.57,34.63,34.57,34.58,685600.0,31.5664,31.6212,31.5664,31.5755,685600.0
2012-10-03 15:50:00,34.58,34.63,34.55,34.63,1116000.0,31.5755,31.6212,31.5481,31.6212,1116000.0
2012-10-04 09:30:00,34.7,34.84,34.55,34.8,509200.0,31.6851,31.8129,31.5481,31.7764,509200.0
2012-10-04 09:40:00,34.81,34.81,34.7,34.74,240800.0,31.7855,31.7855,31.6851,31.7216,240800.0
2012-10-04 09:50:00,34.74,34.76,34.71,34.75,235600.0,31.7216,31.7399,31.6942,31.7307,235600.0
2012-10-04 10:00:00,34.76,34.83,34.72,34.83,348000.0,31.7399,31.8038,31.7033,31.8038,348000.0
2012-10-04 10:10:00,34.83,34.94,34.83,34.94,301600.0,31.8038,31.9042,31.8038,31.9042,301600.0
2012-10-04 10:20:00,34.94,34.96,34.89,34.91,194800.0,31.9042,31.9225,31.8586,31.8768,194800.0
2012-10-04 10:30:00,34.91,34.94,34.9,34.93,206400.0,31.8768,31.9042,31.8677,31.8951,206400.0
2012-10-04 10:40:00,34.93,34.93,34.86,34.87,160800.0,31.8951,31.8951,31.8312,31.8403,160800.0
2012-10-04 10:50:00,34.87,34.95,34.87,34.93,167600.0,31.8403,31.9134,31.8403,31.8951,167600.0
2012-10-04 11:00:00,34.93,34.94,34.84,34.84,131600.0,31.8951,31.9042,31.8129,31.8129,131600.0
2012-10-04 11:10:00,34.84,34.88,34.83,34.88,127600.0,31.8129,31.8494,31.8038,31.8494,127600.0
2012-10-04 11:20:00,34.88,34.88,34.8,34.81,102800.0,31.8494,31.8494,31.7764,31.7855,102800.0
2012-10-04 11:30:00,34.81,34.81,34.77,34.79,81200.0,31.7855,31.7855,31.749,31.7673,81200.0
2012-10-04 11:40:00,34.79,34.8,34.77,34.78,57200.0,31.7673,31.7764,31.749,31.7581,57200.0
2012-10-04 11:50:00,34.78,34.81,34.77,34.81,73200.0,31.7581,31.7855,31.749,31.7855,73200.0
2012-10-04 12:00:00,34.81,34.84,34.79,34.84,84000.0,31.7855,31.8129,31.7673,31.8129,84000.0
2012-10-04 12:10:00,34.84,34.88,34.81,34.81,104800.0,31.8129,31.8494,31.7855,31.7855,104800.0
2012-10-04 12:20:00,34.82,34.87,34.82,34.84,128400.0,31.7947,31.8403,31.7947,31.8129,128400.0
2012-10-04 12:30:00,34.85,34.85,34.81,34.81,70000.0,31.822,31.822,31.7855,31.7855,70000.0
2012-10-04 12:40:00,34.82,34.82,34.8,34.8,40000.0,31.7947,31.7947,31.7764,31.7764,40000.0
2012-10-04 12:50:00,34.8,34.81,34.77,34.78,52400.0,31.7764,31.7855,31.749,31.7581,52400.0
2012-10-04 13:00:00,34.79,34.8,34.77,34.79,126400.0,31.7673,31.7764,31.749,31.7673,126400.0
2012-10-04 13:10:00,34.79,34.8,34.78,34.8,108400.0,31.7673,31.7764,31.7581,31.7764,108400.0
2012-10-04 13:20:00,34.8,34.82,34.79,34.8,92000.0,31.7764,31.7947,31.7673,31.7764,92000.0
2012-10-04 13:30:00,34.79,34.85,34.79,34.84,120800.0,31.7673,31.822,31.7673,31.8129,120800.0
2012-10-04 13:40:00,34.84,34.84,34.8,34.8,129600.0,31.8129,31.8129,31.7764,31.7764,129600.0
2012-10-04 13:50:00,34.79,34.83,34.78,34.83,99200.0,31.7673,31.8038,31.7581,31.8038,99200.0
2012-10-04 14:00:00,34.82,34.82,34.75,34.78,261200.0,31.7947,31.7947,31.7307,31.7581,261200.0
2012-10-04 14:10:00,34.79,34.84,34.78,34.82,166000.0,31.7673,31.8129,31.7581,31.7947,166000.0
2012-10-04 14:20:00,34.82,34.86,34.81,34.86,104400.0,31.7947,31.8312,31.7855,31.8312,104400.0
2012-10-04 14:30:00,34.86,34.88,34.84,34.85,148000.0,31.8312,31.8494,31.8129,31.822,148000.0
2012-10-04 14:40:00,34.85,34.88,34.84,34.87,118800.0,31.822,31.8494,31.8129,31.8403,118800.0
2012-10-04 14:50:00,34.87,34.87,34.82,34.82,56800.0,31.8403,31.8403,31.7947,31.7947,56800.0
2012-10-04 15:00:00,34.82,34.89,34.82,34.88,127600.0,31.7947,31.8586,31.7947,31.8494,127600.0
2012-10-04 15:10:00,34.89,34.95,34.88,34.94,186800.0,31.8586,31.9134,31.8494,31.9042,186800.0
2012-10-04 15:20:00,34.94,34.95,34.91,34.93,170000.0,31.9042,31.9134,31.8768,31.8951,170000.0
2012-10-04 15:30:00,34.94,34.94,34.91,34.93,314800.0,31.9042,31.9042,31.8768,31.8951,314800.0
2012-10-04 15:40:00,34.94,34.95,34.88,34.89,386400.0,31.9042,31.9134,31.8494,31.8586,386400.0
2012-10-04 15:50:00,34.89,34.91,34.81,34.91,1232800.0,31.8586,31.8768,31.7855,31.8768,1232800.0
2012-10-05 09:30:00,35.19,35.21,34.98,35.02,787600.0,32.1325,32.1508,31.9408,31.9773,787600.0
2012-10-05 09:40:00,35.02,35.08,34.93,35.07,478800.0,31.9773,32.0321,31.8951,32.0229,478800.0
2012-10-05 09:50:00,35.06,35.16,35.05,35.16,362400.0,32.0138,32.1051,32.0047,32.1051,362400.0
2012-10-05 10:00:00,35.16,35.24,35.15,35.24,415600.0,32.1051,32.1782,32.096,32.1782,415600.0
2012-10-05 10:10:00,35.24,35.33,35.23,35.32,400400.0,32.1782,32.2603,32.169,32.2512,400400.0
2012-10-05 10:20:00,35.32,35.4,35.29,35.29,480800.0,32.2512,32.3243,32.2238,32.2238,480800.0
2012-10-05 10:30:00,35.3,35.37,35.29,35.3,420800.0,32.2329,32.2969,32.2238,32.2329,420800.0
2012-10-05 10:40:00,35.3,35.31,35.13,35.15,376400.0,32.2329,32.2421,32.0777,32.096,376400.0
2012-10-05 10:50:00,35.15,35.28,35.14,35.27,234000.0,32.096,32.2147,32.0868,32.2056,234000.0
2012-10-05 11:00:00,35.28,35.29,35.2,35.22,233600.0,32.2147,32.2238,32.1416,32.1599,233600.0
2012-10-05 11:10:00,35.22,35.26,35.22,35.25,115600.0,32.1599,32.1964,32.1599,32.1873,115600.0
2012-10-05 11:20:00,35.26,35.3,35.24,35.27,181200.0,32.1964,32.2329,32.1782,32.2056,181200.0
2012-10-05 11:30:00,35.28,35.28,35.24,35.24,126800.0,32.2147,32.2147,32.1782,32.1782,126800.0
2012-10-05 11:40:00,35.24,35.26,35.2,35.24,202400.0,32.1782,32.1964,32.1416,32.1782,202400.0
2012-10-05 11:50:00,35.24,35.25,35.18,35.19,246000.0,32.1782,32.1873,32.1234,32.1325,246000.0
2012-10-05 12:00:00,35.19,35.19,35.16,35.16,198800.0,32.1325,32.1325,32.1051,32.1051,198800.0
2012-10-05 12:10:00,35.16,35.2,35.12,35.12,117200.0,32.1051,32.1416,32.0686,32.0686,117200.0
2012-10-05 12:20:00,35.12,35.12,35.08,35.12,162400.0,32.0686,32.0686,32.0321,32.0686,162400.0
2012-10-05 12:30:00,35.12,35.17,35.12,35.16,103200.0,32.0686,32.1142,32.0686,32.1051,103200.0
2012-10-05 12:40:00,35.15,35.19,35.15,35.18,164400.0,32.096,32.1325,32.096,32.1234,164400.0
2012-10-05 12:50:00,35.18,35.18,35.13,35.16,78000.0,32.1234,32.1234,32.0777,32.1051,78000.0
2012-10-05 13:00:00,35.16,35.22,35.16,35.18,143200.0,32.1051,32.1599,32.1051,32.1234,143200.0
2012-10-05 13:10:00,35.18,35.18,35.14,35.16,51600.0,32.1234,32.1234,32.0868,32.1051,51600.0
2012-10-05 13:20:00,35.16,35.18,35.13,35.13,86000.0,32.1051,32.1234,32.0777,32.0777,86000.0
2012-10-05 13:30:00,35.12,35.13,35.07,35.08,105600.0,32.0686,32.0777,32.0229,32.0321,105600.0
2012-10-05 13:40:00,35.08,35.1,35.06,35.07,196800.0,32.0321,32.0503,32.0138,32.0229,196800.0
2012-10-05 13:50:00,35.07,35.12,35.07,35.1,135200.0,32.0229,32.0686,32.0229,32.0503,135200.0
2012-10-05 14:00:00,35.1,35.1,35.07,35.09,155600.0,32.0503,32.0503,32.0229,32.0412,155600.0
2012-10-05 14:10:00,35.09,35.13,35.08,35.12,141200.0,32.0412,32.0777,32.0321,32.0686,141200.0
2012-10-05 14:20:00,35.12,35.12,35.1,35.12,84400.0,32.0686,32.0686,32.0503,32.0686,84400.0
2012-10-05 14:30:00,35.12,35.12,34.99,34.99,268800.0,32.0686,32.0686,31.9499,31.9499,268800.0
2012-10-05 14:40:00,34.99,35.01,34.97,34.98,186400.0,31.9499,31.9681,31.9316,31.9408,186400.0
2012-10-05 14:50:00,34.98,35.01,34.92,34.92,163200.0,31.9408,31.9681,31.886,31.886,163200.0
2012-10-05 15:00:00,34.92,35.02,34.89,35.02,440400.0,31.886,31.9773,31.8586,31.9773,440400.0
2012-10-05 15:10:00,35.02,35.02,34.95,34.99,235600.0,31.9773,31.9773,31.9134,31.9499,235600.0
2012-10-05 15:20:00,34.99,35.02,34.98,35.0,183600.0,31.9499,31.9773,31.9408,31.959,183600.0
2012-10-05 15:30:00,35.0,35.01,34.89,34.89,315600.0,31.959,31.9681,31.8586,31.8586,315600.0
2012-10-05 15:40:00,34.89,34.98,34.88,34.97,349600.0,31.8586,31.9408,31.8494,31.9316,349600.0
2012-10-05 15:50:00,34.97,35.06,34.94,35.04,1098400.0,31.9316,32.0138,31.9042,31.9955,1098400.0
2012-10-08 09:30:00,34.75,34.86,34.72,34.82,399200.0,31.7307,31.8312,31.7033,31.7947,399200.0
2012-10-08 09:40:00,34.82,34.82,34.78,34.81,128000.0,31.7947,31.7947,31.7581,31.7855,128000.0
2012-10-08 09:50:00,34.81,34.83,34.67,34.69,405600.0,31.7855,31.8038,31.6577,31.6759,405600.0
2012-10-08 10:00:00,34.7,34.79,34.69,34.75,229600.0,31.6851,31.7673,31.6759,31.7307,229600.0
2012-10-08 10:10:00,34.75,34.84,34.74,34.81,141200.0,31.7307,31.8129,31.7216,31.7855,141200.0
2012-10-08 10:20:00,34.8,34.82,34.72,34.73,110000.0,31.7764,31.7947,31.7033,31.7125,110000.0
2012-10-08 10:30:00,34.73,34.79,34.73,34.78,128000.0,31.7125,31.7673,31.7125,31.7581,128000.0
2012-10-08 10:40:00,34.79,34.83,34.77,34.78,124400.0,31.7673,31.8038,31.749,31.7581,124400.0
2012-10-08 10:50:00,34.78,34.86,34.78,34.83,176000.0,31.7581,31.8312,31.7581,31.8038,176000.0
2012-10-08 11:00:00,34.83,34.88,34.79,34.79,174800.0,31.8038,31.8494,31.7673,31.7673,174800.0
2012-10-08 11:10:00,34.8,34.83,34.79,34.8,98400.0,31.7764,31.8038,31.7673,31.7764,98400.0
2012-10-08 11:20:00,34.8,34.82,34.74,34.75,183200.0,31.7764,31.7947,31.7216,31.7307,183200.0
2012-10-08 11:30:00,34.75,34.78,34.74,34.76,147600.0,31.7307,31.7581,31.7216,31.7399,147600.0
2012-10-08 11:40:00,34.76,34.76,34.73,34.74,126000.0,31.7399,31.7399,31.7125,31.7216,126000.0
2012-10-08 11:50:00,34.74,34.74,34.7,34.73,141200.0,31.7216,31.7216,31.6851,31.7125,141200.0
2012-10-08 12:00:00,34.72,34.73,34.69,34.71,62000.0,31.7033,31.7125,31.6759,31.6942,62000.0
2012-10-08 12:10:00,34.71,34.75,34.71,34.73,68000.0,31.6942,31.7307,31.6942,31.7125,68000.0
2012-10-08 12:20:00,34.73,34.75,34.72,34.73,52800.0,31.7125,31.7307,31.7033,31.7125,52800.0
2012-10-08 12:30:00,34.73,34.74,34.68,34.69,192800.0,31.7125,31.7216,31.6668,31.6759,192800.0
2012-10-08 12:40:00,34.69,34.69,34.64,34.65,114000.0,31.6759,31.6759,31.6303,31.6394,114000.0
2012-10-08 12:50:00,34.65,34.69,34.65,34.69,101600.0,31.6394,31.6759,31.6394,31.6759,101600.0
2012-10-08 13:00:00,34.69,34.7,34.67,34.67,108800.0,31.6759,31.6851,31.6577,31.6577,108800.0
2012-10-08 13:10:00,34.68,34.69,34.66,34.68,78800.0,31.6668,31.6759,31.6486,31.6668,78800.0
2012-10-08 13:20:00,34.68,34.69,34.66,34.66,84000.0,31.6668,31.6759,31.6486,31.6486,84000.0
2012-10-08 13:30:00,34.66,34.69,34.66,34.66,56800.0,31.6486,31.6759,31.6486,31.6486,56800.0
2012-10-08 13:40:00,34.67,34.7,34.66,34.66,50800.0,31.6577,31.6851,31.6486,31.6486,50800.0
2012-10-08 13:50:00,34.66,34.7,34.66,34.67,105600.0,31.6486,31.6851,31.6486,31.6577,105600.0
2012-10-08 14:00:00,34.67,34.73,34.66,34.73,85600.0,31.6577,31.7125,31.6486,31.7125,85600.0
2012-10-08 14:10:00,34.73,34.73,34.67,34.68,131200.0,31.7125,31.7125,31.6577,31.6668,131200.0
2012-10-08 14:20:00,34.68,34.72,34.68,34.68,116400.0,31.6668,31.7033,31.6668,31.6668,116400.0
2012-10-08 14:30:00,34.68,34.71,34.68,34.71,82400.0,31.6668,31.6942,31.6668,31.6942,82400.0
2012-10-08 14:40:00,34.7,34.71,34.68,34.7,84800.0,31.6851,31.6942,31.6668,31.6851,84800.0
2012-10-08 14:50:00,34.7,34.7,34.67,34.67,89200.0,31.6851,31.6851,31.6577,31.6577,89200.0
2012-10-08 15:00:00,34.68,34.7,34.67,34.69,221600.0,31.6668,31.6851,31.6577,31.6759,221600.0
2012-10-08 15:10:00,34.69,34.74,34.69,34.71,285600.0,31.6759,31.7216,31.6759,31.6942,285600.0
2012-10-08 15:20:00,34.71,34.71,34.69,34.7,190000.0,31.6942,31.6942,31.6759,31.6851,190000.0
2012-10-08 15:30:00,34.7,34.73,34.69,34.72,252800.0,31.6851,31.7125,31.6759,31.7033,252800.0
2012-10-08 15:40:00,34.72,34.72,34.69,34.72,256400.0,31.7033,31.7033,31.6759,31.7033,256400.0
2012-10-08 15:50:00,34.71,34.74,34.68,34.69,606800.0,31.6942,31.7216,31.6668,31.6759,606800.0
2012-10-09 09:30:00,34.79,34.85,34.68,34.74,243200.0,31.7673,31.822,31.6668,31.7216,243200.0
2012-10-09 09:40:00,34.73,34.74,34.56,34.64,171600.0,31.7125,31.7216,31.5572,31.6303,171600.0
2012-10-09 09:50:00,34.65,34.75,34.63,34.74,143200.0,31.6394,31.7307,31.6212,31.7216,143200.0
2012-10-09 10:00:00,34.74,34.79,34.7,34.7,143200.0,31.7216,31.7673,31.6851,31.6851,143200.0
2012-10-09 10:10:00,34.7,34.76,34.69,34.74,97200.0,31.6851,31.7399,31.6759,31.7216,97200.0
2012-10-09 10:20:00,34.74,34.74,34.68,34.69,111600.0,31.7216,31.7216,31.6668,31.6759,111600.0
2012-10-09 10:30:00,34.7,34.72,34.65,34.68,186000.0,31.6851,31.7033,31.6394,31.6668,186000.0
2012-10-09 10:40:00,34.68,34.69,34.52,34.52,239200.0,31.6668,31.6759,31.5207,31.5207,239200.0
2012-10-09 10:50:00,34.52,34.52,34.44,34.44,247600.0,31.5207,31.5207,31.4477,31.4477,247600.0
2012-10-09 11:00:00,34.45,34.45,34.35,34.39,372800.0,31.4568,31.4568,31.3655,31.402,372800.0
2012-10-09 11:10:00,34.39,34.39,34.25,34.27,372000.0,31.402,31.402,31.2742,31.2924,372000.0
2012-10-09 11:20:00,34.26,34.3,34.23,34.24,307200.0,31.2833,31.3198,31.2559,31.265,307200.0
2012-10-09 11:30:00,34.23,34.31,34.19,34.3,321200.0,31.2559,31.329,31.2194,31.3198,321200.0
2012-10-09 11:40:00,34.3,34.32,34.23,34.26,224000.0,31.3198,31.3381,31.2559,31.2833,224000.0
2012-10-09 11:50:00,34.26,34.31,34.24,34.31,150800.0,31.2833,31.329,31.265,31.329,150800.0
2012-10-09 12:00:00,34.31,34.37,34.31,34.36,105600.0,31.329,31.3838,31.329,31.3746,105600.0
2012-10-09 12:10:00,34.37,34.44,34.35,34.42,168800.0,31.3838,31.4477,31.3655,31.4294,168800.0
2012-10-09 12:20:00,34.42,34.43,34.38,34.4,132800.0,31.4294,31.4385,31.3929,31.4111,132800.0
2012-10-09 12:30:00,34.4,34.41,34.33,34.33,186800.0,31.4111,31.4203,31.3472,31.3472,186800.0
2012-10-09 12:40:00,34.34,34.34,34.3,34.32,131200.0,31.3564,31.3564,31.3198,31.3381,131200.0
2012-10-09 12:50:00,34.31,34.35,34.3,34.31,180800.0,31.329,31.3655,31.3198,31.329,180800.0
2012-10-09 13:00:00,34.3,34.33,34.3,34.3,143600.0,31.3198,31.3472,31.3198,31.3198,143600.0
2012-10-09 13:10:00,34.3,34.34,34.3,34.32,186400.0,31.3198,31.3564,31.3198,31.3381,186400.0
2012-10-09 13:20:00,34.32,34.39,34.3,34.35,186000.0,31.3381,31.402,31.3198,31.3655,186000.0
2012-10-09 13:30:00,34.35,34.38,34.31,34.33,159200.0,31.3655,31.3929,31.329,31.3472,159200.0
2012-10-09 13:40:00,34.33,34.35,34.28,34.31,128800.0,31.3472,31.3655,31.3016,31.329,128800.0
2012-10-09 13:50:00,34.31,34.35,34.27,34.28,217600.0,31.329,31.3655,31.2924,31.3016,217600.0
2012-10-09 14:00:00,34.27,34.37,34.27,34.35,173600.0,31.2924,31.3838,31.2924,31.3655,173600.0
2012-10-09 14:10:00,34.35,34.37,34.33,34.37,272800.0,31.3655,31.3838,31.3472,31.3838,272800.0
2012-10-09 14:20:00,34.37,34.38,34.34,34.36,156000.0,31.3838,31.3929,31.3564,31.3746,156000.0
2012-10-09 14:30:00,34.36,34.38,34.26,34.26,272000.0,31.3746,31.3929,31.2833,31.2833,272000.0
2012-10-09 14:40:00,34.26,34.29,34.25,34.26,284000.0,31.2833,31.3107,31.2742,31.2833,284000.0
2012-10-09 14:50:00,34.26,34.29,34.25,34.29,247200.0,31.2833,31.3107,31.2742,31.3107,247200.0
2012-10-09 15:00:00,34.29,34.3,34.26,34.27,203200.0,31.3107,31.3198,31.2833,31.2924,203200.0
2012-10-09 15:10:00,34.28,34.28,34.23,34.24,292400.0,31.3016,31.3016,31.2559,31.265,292400.0
2012-10-09 15:20:00,34.24,34.24,34.19,34.2,308400.0,31.265,31.265,31.2194,31.2285,308400.0
2012-10-09 15:30:00,34.2,34.24,34.19,34.23,348000.0,31.2285,31.265,31.2194,31.2559,348000.0
2012-10-09 15:40:00,34.24,34.27,34.22,34.26,294400.0,31.265,31.2924,31.2468,31.2833,294400.0
2012-10-09 15:50:00,34.26,34.26,34.18,34.19,835200.0,31.2833,31.2833,31.2103,31.2194,835200.0
2012-10-10 09:30:00,34.16,34.42,34.16,34.3,497600.0,31.192,31.4294,31.192,31.3198,497600.0
2012-10-10 09:40:00,34.3,34.31,34.14,34.18,222000.0,31.3198,31.329,31.1737,31.2103,222000.0
2012-10-10 09:50:00,34.18,34.18,34.08,34.17,360400.0,31.2103,31.2103,31.1189,31.2011,360400.0
2012-10-10 10:00:00,34.15,34.21,34.15,34.19,282000.0,31.1829,31.2377,31.1829,31.2194,282000.0
2012-10-10 10:10:00,34.2,34.22,34.12,34.21,254800.0,31.2285,31.2468,31.1555,31.2377,254800.0
2012-10-10 10:20:00,34.22,34.3,34.22,34.3,219200.0,31.2468,31.3198,31.2468,31.3198,219200.0
2012-10-10 10:30:00,34.3,34.37,34.27,34.35,215200.0,31.3198,31.3838,31.2924,31.3655,215200.0
2012-10-10 10:40:00,34.36,34.38,34.33,34.35,268000.0,31.3746,31.3929,31.3472,31.3655,268000.0
2012-10-10 10:50:00,34.35,34.45,34.35,34.43,193200.0,31.3655,31.4568,31.3655,31.4385,193200.0
2012-10-10 11:00:00,34.42,34.47,34.4,34.47,131600.0,31.4294,31.4751,31.4111,31.4751,131600.0
2012-10-10 11:10:00,34.47,34.49,34.45,34.45,151200.0,31.4751,31.4933,31.4568,31.4568,151200.0
2012-10-10 11:20:00,34.46,34.49,34.44,34.48,115600.0,31.4659,31.4933,31.4477,31.4842,115600.0
2012-10-10 11:30:00,34.48,34.49,34.42,34.44,197600.0,31.4842,31.4933,31.4294,31.4477,197600.0
2012-10-10 11:40:00,34.44,34.48,34.44,34.45,121200.0,31.4477,31.4842,31.4477,31.4568,121200.0
2012-10-10 11:50:00,34.45,34.45,34.37,34.38,176400.0,31.4568,31.4568,31.3838,31.3929,176400.0
2012-10-10 12:00:00,34.38,34.41,34.35,34.41,85600.0,31.3929,31.4203,31.3655,31.4203,85600.0
2012-10-10 12:10:00,34.41,34.43,34.38,34.38,76800.0,31.4203,31.4385,31.3929,31.3929,76800.0
2012-10-10 12:20:00,34.38,34.38,34.34,34.37,105600.0,31.3929,31.3929,31.3564,31.3838,105600.0
2012-10-10 12:30:00,34.37,34.37,34.29,34.3,124000.0,31.3838,31.3838,31.3107,31.3198,124000.0
2012-10-10 12:40:00,34.3,34.31,34.26,34.28,102800.0,31.3198,31.329,31.2833,31.3016,102800.0
2012-10-10 12:50:00,34.28,34.3,34.19,34.2,118000.0,31.3016,31.3198,31.2194,31.2285,118000.0
2012-10-10 13:00:00,34.2,34.25,34.19,34.24,155600.0,31.2285,31.2742,31.2194,31.265,155600.0
2012-10-10 13:10:00,34.24,34.3,34.24,34.29,109200.0,31.265,31.3198,31.265,31.3107,109200.0
2012-10-10 13:20:00,34.29,34.32,34.28,34.31,83200.0,31.3107,31.3381,31.3016,31.329,83200.0
2012-10-10 13:30:00,34.31,34.34,34.29,34.31,116400.0,31.329,31.3564,31.3107,31.329,116400.0
2012-10-10 13:40:00,34.31,34.32,34.27,34.31,115600.0,31.329,31.3381,31.2924,31.329,115600.0
2012-10-10 13:50:00,34.31,34.31,34.28,34.29,64000.0,31.329,31.329,31.3016,31.3107,64000.0
2012-10-10 14:00:00,34.29,34.37,34.29,34.36,257600.0,31.3107,31.3838,31.3107,31.3746,257600.0
2012-10-10 14:10:00,34.37,34.37,34.34,34.35,176400.0,31.3838,31.3838,31.3564,31.3655,176400.0
2012-10-10 14:20:00,34.35,34.35,34.3,34.35,117200.0,31.3655,31.3655,31.3198,31.3655,117200.0
2012-10-10 14:30:00,34.34,34.35,34.32,34.33,148000.0,31.3564,31.3655,31.3381,31.3472,148000.0
2012-10-10 14:40:00,34.32,34.34,34.3,34.3,98400.0,31.3381,31.3564,31.3198,31.3198,98400.0
2012-10-10 14:50:00,34.3,34.33,34.3,34.32,153200.0,31.3198,31.3472,31.3198,31.3381,153200.0
2012-10-10 15:00:00,34.31,34.33,34.29,34.33,145200.0,31.329,31.3472,31.3107,31.3472,145200.0
2012-10-10 15:10:00,34.34,34.38,34.32,34.34,194000.0,31.3564,31.3929,31.3381,31.3564,194000.0
2012-10-10 15:20:00,34.34,34.39,34.31,34.38,164400.0,31.3564,31.402,31.329,31.3929,164400.0
2012-10-10 15:30:00,34.38,34.38,34.31,34.36,260400.0,31.3929,31.3929,31.329,31.3746,260400.0
2012-10-10 15:40:00,34.36,34.4,34.34,34.35,187600.0,31.3746,31.4111,31.3564,31.3655,187600.0
2012-10-10 15:50:00,34.35,34.36,34.32,34.35,393200.0,31.3655,31.3746,31.3381,31.3655,393200.0
2012-10-11 09:30:00,34.55,34.73,34.55,34.72,499200.0,31.5481,31.7125,31.5481,31.7033,499200.0
2012-10-11 09:40:00,34.72,34.81,34.63,34.65,432000.0,31.7033,31.7855,31.6212,31.6394,432000.0
2012-10-11 09:50:00,34.65,34.7,34.57,34.6,420800.0,31.6394,31.6851,31.5664,31.5938,420800.0
2012-10-11 10:00:00,34.6,34.71,34.6,34.71,303600.0,31.5938,31.6942,31.5938,31.6942,303600.0
2012-10-11 10:10:00,34.7,34.75,34.67,34.74,296000.0,31.6851,31.7307,31.6577,31.7216,296000.0
2012-10-11 10:20:00,34.74,34.91,34.74,34.9,474400.0,31.7216,31.8768,31.7216,31.8677,474400.0
2012-10-11 10:30:00,34.89,34.96,34.86,34.88,541600.0,31.8586,31.9225,31.8312,31.8494,541600.0
2012-10-11 10:40:00,34.88,34.89,34.77,34.77,353600.0,31.8494,31.8586,31.749,31.749,353600.0
2012-10-11 10:50:00,34.77,34.83,34.77,34.81,474400.0,31.749,31.8038,31.749,31.7855,474400.0
2012-10-11 11:00:00,34.81,34.82,34.8,34.82,183600.0,31.7855,31.7947,31.7764,31.7947,183600.0
2012-10-11 11:10:00,34.82,34.84,34.77,34.77,208400.0,31.7947,31.8129,31.749,31.749,208400.0
2012-10-11 11:20:00,34.78,34.81,34.78,34.79,119600.0,31.7581,31.7855,31.7581,31.7673,119600.0
2012-10-11 11:30:00,34.79,34.8,34.76,34.78,115200.0,31.7673,31.7764,31.7399,31.7581,115200.0
2012-10-11 11:40:00,34.78,34.78,34.74,34.77,127200.0,31.7581,31.7581,31.7216,31.749,127200.0
2012-10-11 11:50:00,34.76,34.77,34.72,34.77,164000.0,31.7399,31.749,31.7033,31.749,164000.0
2012-10-11 12:00:00,34.77,34.79,34.75,34.77,196400.0,31.749,31.7673,31.7307,31.749,196400.0
2012-10-11 12:10:00,34.77,34.85,34.77,34.81,226800.0,31.749,31.822,31.749,31.7855,226800.0
2012-10-11 12:20:00,34.81,34.81,34.75,34.76,191600.0,31.7855,31.7855,31.7307,31.7399,191600.0
2012-10-11 12:30:00,34.77,34.78,34.76,34.77,119200.0,31.749,31.7581,31.7399,31.749,119200.0
2012-10-11 12:40:00,34.77,34.79,34.74,34.77,165200.0,31.749,31.7673,31.7216,31.749,165200.0
2012-10-11 12:50:00,34.77,34.85,34.77,34.81,249200.0,31.749,31.822,31.749,31.7855,249200.0
2012-10-11 13:00:00,34.81,34.84,34.79,34.84,145600.0,31.7855,31.8129,31.7673,31.8129,145600.0
2012-10-11 13:10:00,34.84,34.84,34.76,34.76,86400.0,31.8129,31.8129,31.7399,31.7399,86400.0
2012-10-11 13:20:00,34.76,34.76,34.68,34.7,231200.0,31.7399,31.7399,31.6668,31.6851,231200.0
2012-10-11 13:30:00,34.71,34.71,34.66,34.66,173600.0,31.6942,31.6942,31.6486,31.6486,173600.0
2012-10-11 13:40:00,34.66,34.67,34.61,34.66,462000.0,31.6486,31.6577,31.6029,31.6486,462000.0
2012-10-11 13:50:00,34.65,34.66,34.62,34.63,188000.0,31.6394,31.6486,31.612,31.6212,188000.0
2012-10-11 14:00:00,34.63,34.65,34.6,34.62,375600.0,31.6212,31.6394,31.5938,31.612,375600.0
2012-10-11 14:10:00,34.62,34.67,34.62,34.65,209200.0,31.612,31.6577,31.612,31.6394,209200.0
2012-10-11 14:20:00,34.65,34.67,34.63,34.66,702400.0,31.6394,31.6577,31.6212,31.6486,702400.0
2012-10-11 14:30:00,34.66,34.68,34.65,34.68,154000.0,31.6486,31.6668,31.6394,31.6668,154000.0
2012-10-11 14:40:00,34.67,34.68,34.65,34.67,175600.0,31.6577,31.6668,31.6394,31.6577,175600.0
2012-10-11 14:50:00,34.67,34.74,34.67,34.68,452000.0,31.6577,31.7216,31.6577,31.6668,452000.0
2012-10-11 15:00:00,34.68,34.71,34.66,34.67,240800.0,31.6668,31.6942,31.6486,31.6577,240800.0
2012-10-11 15:10:00,34.67,34.75,34.67,34.71,488800.0,31.6577,31.7307,31.6577,31.6942,488800.0
2012-10-11 15:20:00,34.71,34.81,34.69,34.76,314400.0,31.6942,31.7855,31.6759,31.7399,314400.0
2012-10-11 15:30:00,34.76,34.76,34.71,34.73,415200.0,31.7399,31.7399,31.6942,31.7125,415200.0
2012-10-11 15:40:00,34.73,34.76,34.72,34.73,514800.0,31.7125,31.7399,31.7033,31.7125,514800.0
2012-10-11 15:50:00,34.73,34.79,34.72,34.73,1476800.0,31.7125,31.7673,31.7033,31.7125,1476800.0
2012-10-12 09:30:00,34.84,34.97,34.77,34.83,303200.0,31.8129,31.9316,31.749,31.8038,303200.0
2012-10-12 09:40:00,34.83,34.83,34.73,34.76,165200.0,31.8038,31.8038,31.7125,31.7399,165200.0
2012-10-12 09:50:00,34.75,34.95,34.75,34.95,222400.0,31.7307,31.9134,31.7307,31.9134,222400.0
2012-10-12 10:00:00,34.94,34.99,34.92,34.99,286400.0,31.9042,31.9499,31.886,31.9499,286400.0
2012-10-12 10:10:00,34.99,35.0,34.95,34.95,306000.0,31.9499,31.959,31.9134,31.9134,306000.0
2012-10-12 10:20:00,34.95,34.95,34.83,34.84,332800.0,31.9134,31.9134,31.8038,31.8129,332800.0
2012-10-12 10:30:00,34.84,34.85,34.82,34.84,176400.0,31.8129,31.822,31.7947,31.8129,176400.0
2012-10-12 10:40:00,34.84,34.89,34.82,34.84,209200.0,31.8129,31.8586,31.7947,31.8129,209200.0
2012-10-12 10:50:00,34.83,34.85,34.79,34.79,180000.0,31.8038,31.822,31.7673,31.7673,180000.0
2012-10-12 11:00:00,34.79,34.82,34.79,34.79,111600.0,31.7673,31.7947,31.7673,31.7673,111600.0
2012-10-12 11:10:00,34.79,34.79,34.73,34.73,224400.0,31.7673,31.7673,31.7125,31.7125,224400.0
2012-10-12 11:20:00,34.73,34.78,34.73,34.73,210400.0,31.7125,31.7581,31.7125,31.7125,210400.0
2012-10-12 11:30:00,34.73,34.74,34.64,34.67,296000.0,31.7125,31.7216,31.6303,31.6577,296000.0
2012-10-12 11:40:00,34.67,34.68,34.61,34.67,243200.0,31.6577,31.6668,31.6029,31.6577,243200.0
2012-10-12 11:50:00,34.66,34.69,34.65,34.69,99600.0,31.6486,31.6759,31.6394,31.6759,99600.0
2012-10-12 12:00:00,34.69,34.78,34.67,34.77,276000.0,31.6759,31.7581,31.6577,31.749,276000.0
2012-10-12 12:10:00,34.77,34.79,34.75,34.75,71600.0,31.749,31.7673,31.7307,31.7307,71600.0
2012-10-12 12:20:00,34.75,34.77,34.74,34.76,92400.0,31.7307,31.749,31.7216,31.7399,92400.0
2012-10-12 12:30:00,34.75,34.78,34.75,34.77,111600.0,31.7307,31.7581,31.7307,31.749,111600.0
2012-10-12 12:40:00,34.77,34.78,34.72,34.73,66000.0,31.749,31.7581,31.7033,31.7125,66000.0
2012-10-12 12:50:00,34.73,34.74,34.71,34.73,58400.0,31.7125,31.7216,31.6942,31.7125,58400.0
2012-10-12 13:00:00,34.73,34.73,34.69,34.7,84000.0,31.7125,31.7125,31.6759,31.6851,84000.0
2012-10-12 13:10:00,34.7,34.7,34.66,34.7,74000.0,31.6851,31.6851,31.6486,31.6851,74000.0
2012-10-12 13:20:00,34.69,34.7,34.66,34.67,49600.0,31.6759,31.6851,31.6486,31.6577,49600.0
2012-10-12 13:30:00,34.67,34.69,34.66,34.69,96800.0,31.6577,31.6759,31.6486,31.6759,96800.0
2012-10-12 13:40:00,34.69,34.7,34.66,34.68,106000.0,31.6759,31.6851,31.6486,31.6668,106000.0
2012-10-12 13:50:00,34.68,34.72,34.68,34.71,105600.0,31.6668,31.7033,31.6668,31.6942,105600.0
2012-10-12 14:00:00,34.71,34.72,34.68,34.71,92000.0,31.6942,31.7033,31.6668,31.6942,92000.0
2012-10-12 14:10:00,34.71,34.74,34.71,34.73,134000.0,31.6942,31.7216,31.6942,31.7125,134000.0
2012-10-12 14:20:00,34.73,34.78,34.73,34.78,161600.0,31.7125,31.7581,31.7125,31.7581,161600.0
2012-10-12 14:30:00,34.79,34.84,34.77,34.83,179200.0,31.7673,31.8129,31.749,31.8038,179200.0
2012-10-12 14:40:00,34.84,34.84,34.8,34.81,196800.0,31.8129,31.8129,31.7764,31.7855,196800.0
2012-10-12 14:50:00,34.81,34.84,34.8,34.83,216800.0,31.7855,31.8129,31.7764,31.8038,216800.0
2012-10-12 15:00:00,34.83,34.84,34.79,34.81,215600.0,31.8038,31.8129,31.7673,31.7855,215600.0
2012-10-12 15:10:00,34.81,34.84,34.81,34.84,228800.0,31.7855,31.8129,31.7855,31.8129,228800.0
2012-10-12 15:20:00,34.84,34.85,34.8,34.85,212400.0,31.8129,31.822,31.7764,31.822,212400.0
2012-10-12 15:30:00,34.85,34.85,34.75,34.76,322000.0,31.822,31.822,31.7307,31.7399,322000.0
2012-10-12 15:40:00,34.76,34.83,34.76,34.76,286400.0,31.7399,31.8038,31.7399,31.7399,286400.0
2012-10-12 15:50:00,34.76,34.8,34.76,34.78,388000.0,31.7399,31.7764,31.7399,31.7581,388000.0
2012-10-15 09:30:00,34.84,34.91,34.76,34.81,353200.0,31.8129,31.8768,31.7399,31.7855,353200.0
2012-10-15 09:40:00,34.81,34.84,34.73,34.74,242400.0,31.7855,31.8129,31.7125,31.7216,242400.0
2012-10-15 09:50:00,34.74,34.76,34.69,34.74,444400.0,31.7216,31.7399,31.6759,31.7216,444400.0
2012-10-15 10:00:00,34.73,34.81,34.68,34.73,396800.0,31.7125,31.7855,31.6668,31.7125,396800.0
2012-10-15 10:10:00,34.73,34.74,34.68,34.71,222800.0,31.7125,31.7216,31.6668,31.6942,222800.0
2012-10-15 10:20:00,34.7,34.74,34.69,34.72,194400.0,31.6851,31.7216,31.6759,31.7033,194400.0
2012-10-15 10:30:00,34.72,34.72,34.65,34.66,290800.0,31.7033,31.7033,31.6394,31.6486,290800.0
2012-10-15 10:40:00,34.67,34.7,34.66,34.68,261600.0,31.6577,31.6851,31.6486,31.6668,261600.0
2012-10-15 10:50:00,34.68,34.73,34.67,34.73,154000.0,31.6668,31.7125,31.6577,31.7125,154000.0
2012-10-15 11:00:00,34.72,34.75,34.7,34.75,182400.0,31.7033,31.7307,31.6851,31.7307,182400.0
2012-10-15 11:10:00,34.75,34.82,34.75,34.81,206000.0,31.7307,31.7947,31.7307,31.7855,206000.0
2012-10-15 11:20:00,34.81,34.9,34.81,34.85,155200.0,31.7855,31.8677,31.7855,31.822,155200.0
2012-10-15 11:30:00,34.85,34.95,34.85,34.94,234800.0,31.822,31.9134,31.822,31.9042,234800.0
2012-10-15 11:40:00,34.94,35.0,34.94,34.97,215600.0,31.9042,31.959,31.9042,31.9316,215600.0
2012-10-15 11:50:00,34.97,35.03,34.95,35.02,314800.0,31.9316,31.9864,31.9134,31.9773,314800.0
2012-10-15 12:00:00,35.01,35.03,34.98,35.0,266800.0,31.9681,31.9864,31.9408,31.959,266800.0
2012-10-15 12:10:00,35.01,35.01,34.99,34.99,89600.0,31.9681,31.9681,31.9499,31.9499,89600.0
2012-10-15 12:20:00,34.99,35.02,34.97,35.02,132400.0,31.9499,31.9773,31.9316,31.9773,132400.0
2012-10-15 12:30:00,35.02,35.06,34.99,35.05,156800.0,31.9773,32.0138,31.9499,32.0047,156800.0
2012-10-15 12:40:00,35.06,35.06,35.01,35.02,170800.0,32.0138,32.0138,31.9681,31.9773,170800.0
2012-10-15 12:50:00,35.02,35.03,34.99,34.99,94800.0,31.9773,31.9864,31.9499,31.9499,94800.0
2012-10-15 13:00:00,34.99,35.04,34.99,35.02,102000.0,31.9499,31.9955,31.9499,31.9773,102000.0
2012-10-15 13:10:00,35.02,35.03,34.98,34.98,104000.0,31.9773,31.9864,31.9408,31.9408,104000.0
2012-10-15 13:20:00,34.99,34.99,34.95,34.97,85200.0,31.9499,31.9499,31.9134,31.9316,85200.0
2012-10-15 13:30:00,34.97,34.99,34.96,34.96,104000.0,31.9316,31.9499,31.9225,31.9225,104000.0
2012-10-15 13:40:00,34.96,34.97,34.95,34.96,150000.0,31.9225,31.9316,31.9134,31.9225,150000.0
2012-10-15 13:50:00,34.96,34.96,34.95,34.95,90000.0,31.9225,31.9225,31.9134,31.9134,90000.0
2012-10-15 14:00:00,34.95,34.96,34.92,34.95,244800.0,31.9134,31.9225,31.886,31.9134,244800.0
2012-10-15 14:10:00,34.95,34.97,34.94,34.94,186800.0,31.9134,31.9316,31.9042,31.9042,186800.0
2012-10-15 14:20:00,34.94,34.96,34.94,34.94,158800.0,31.9042,31.9225,31.9042,31.9042,158800.0
2012-10-15 14:30:00,34.94,34.95,34.9,34.95,221200.0,31.9042,31.9134,31.8677,31.9134,221200.0
2012-10-15 14:40:00,34.94,34.95,34.91,34.92,143200.0,31.9042,31.9134,31.8768,31.886,143200.0
2012-10-15 14:50:00,34.92,34.94,34.92,34.92,283600.0,31.886,31.9042,31.886,31.886,283600.0
2012-10-15 15:00:00,34.92,34.93,34.9,34.91,240000.0,31.886,31.8951,31.8677,31.8768,240000.0
2012-10-15 15:10:00,34.91,34.93,34.89,34.93,289200.0,31.8768,31.8951,31.8586,31.8951,289200.0
2012-10-15 15:20:00,34.93,34.93,34.88,34.89,137600.0,31.8951,31.8951,31.8494,31.8586,137600.0
2012-10-15 15:30:00,34.9,34.92,34.85,34.87,281600.0,31.8677,31.886,31.822,31.8403,281600.0
2012-10-15 15:40:00,34.87,34.94,34.85,34.91,339200.0,31.8403,31.9042,31.822,31.8768,339200.0
2012-10-15 15:50:00,34.91,34.96,34.91,34.95,826000.0,31.8768,31.9225,31.8768,31.9134,826000.0
2012-10-16 09:30:00,35.05,35.15,35.02,35.07,273200.0,32.0047,32.096,31.9773,32.0229,273200.0
2012-10-16 09:40:00,35.08,35.15,35.06,35.09,230400.0,32.0321,32.096,32.0138,32.0412,230400.0
2012-10-16 09:50:00,35.08,35.1,35.01,35.05,216000.0,32.0321,32.0503,31.9681,32.0047,216000.0
2012-10-16 10:00:00,35.06,35.1,35.04,35.08,217200.0,32.0138,32.0503,31.9955,32.0321,217200.0
2012-10-16 10:10:00,35.08,35.14,35.08,35.13,207600.0,32.0321,32.0868,32.0321,32.0777,207600.0
2012-10-16 10:20:00,35.12,35.17,35.12,35.17,245600.0,32.0686,32.1142,32.0686,32.1142,245600.0
2012-10-16 10:30:00,35.17,35.27,35.16,35.26,327200.0,32.1142,32.2056,32.1051,32.1964,327200.0
2012-10-16 10:40:00,35.26,35.26,35.23,35.23,152800.0,32.1964,32.1964,32.169,32.169,152800.0
2012-10-16 10:50:00,35.23,35.23,35.17,35.19,148400.0,32.169,32.169,32.1142,32.1325,148400.0
2012-10-16 11:00:00,35.19,35.2,35.18,35.19,83200.0,32.1325,32.1416,32.1234,32.1325,83200.0
2012-10-16 11:10:00,35.18,35.22,35.18,35.21,75200.0,32.1234,32.1599,32.1234,32.1508,75200.0
2012-10-16 11:20:00,35.22,35.25,35.2,35.25,320400.0,32.1599,32.1873,32.1416,32.1873,320400.0
2012-10-16 11:30:00,35.25,35.29,35.25,35.29,382400.0,32.1873,32.2238,32.1873,32.2238,382400.0
2012-10-16 11:40:00,35.28,35.29,35.26,35.28,144400.0,32.2147,32.2238,32.1964,32.2147,144400.0
2012-10-16 11:50:00,35.27,35.34,35.27,35.31,304000.0,32.2056,32.2695,32.2056,32.2421,304000.0
2012-10-16 12:00:00,35.31,35.35,35.3,35.35,254000.0,32.2421,32.2786,32.2329,32.2786,254000.0
2012-10-16 12:10:00,35.35,35.38,35.34,35.38,186800.0,32.2786,32.306,32.2695,32.306,186800.0
2012-10-16 12:20:00,35.38,35.4,35.38,35.4,154400.0,32.306,32.3243,32.306,32.3243,154400.0
2012-10-16 12:30:00,35.39,35.44,35.39,35.43,193200.0,32.3151,32.3608,32.3151,32.3517,193200.0
2012-10-16 12:40:00,35.43,35.44,35.4,35.41,359200.0,32.3517,32.3608,32.3243,32.3334,359200.0
2012-10-16 12:50:00,35.41,35.42,35.38,35.38,89600.0,32.3334,32.3425,32.306,32.306,89600.0
2012-10-16 13:00:00,35.38,35.41,35.38,35.4,86400.0,32.306,32.3334,32.306,32.3243,86400.0
2012-10-16 13:10:00,35.4,35.42,35.39,35.41,77200.0,32.3243,32.3425,32.3151,32.3334,77200.0
2012-10-16 13:20:00,35.41,35.41,35.39,35.4,69200.0,32.3334,32.3334,32.3151,32.3243,69200.0
2012-10-16 13:30:00,35.4,35.41,35.38,35.39,94800.0,32.3243,32.3334,32.306,32.3151,94800.0
2012-10-16 13:40:00,35.39,35.4,35.36,35.38,227200.0,32.3151,32.3243,32.2877,32.306,227200.0
2012-10-16 13:50:00,35.38,35.38,35.35,35.35,145200.0,32.306,32.306,32.2786,32.2786,145200.0
2012-10-16 14:00:00,35.35,35.35,35.31,35.32,82400.0,32.2786,32.2786,32.2421,32.2512,82400.0
2012-10-16 14:10:00,35.31,35.33,35.29,35.33,101200.0,32.2421,32.2603,32.2238,32.2603,101200.0
2012-10-16 14:20:00,35.33,35.33,35.31,35.32,79200.0,32.2603,32.2603,32.2421,32.2512,79200.0
2012-10-16 14:30:00,35.32,35.32,35.29,35.3,91200.0,32.2512,32.2512,32.2238,32.2329,91200.0
2012-10-16 14:40:00,35.3,35.32,35.29,35.31,93600.0,32.2329,32.2512,32.2238,32.2421,93600.0
2012-10-16 14:50:00,35.31,35.31,35.28,35.28,133200.0,32.2421,32.2421,32.2147,32.2147,133200.0
2012-10-16 15:00:00,35.29,35.29,35.25,35.27,196400.0,32.2238,32.2238,32.1873,32.2056,196400.0
2012-10-16 15:10:00,35.27,35.28,35.25,35.27,188000.0,32.2056,32.2147,32.1873,32.2056,188000.0
2012-10-16 15:20:00,35.27,35.28,35.25,35.28,146000.0,32.2056,32.2147,32.1873,32.2147,146000.0
2012-10-16 15:30:00,35.28,35.28,35.21,35.22,293600.0,32.2147,32.2147,32.1508,32.1599,293600.0
2012-10-16 15:40:00,35.22,35.29,35.22,35.25,380800.0,32.1599,32.2238,32.1599,32.1873,380800.0
2012-10-16 15:50:00,35.25,35.3,35.24,35.29,610800.0,32.1873,32.2329,32.1782,32.2238,610800.0
2012-10-17 09:30:00,35.3,35.31,35.2,35.25,323200.0,32.2329,32.2421,32.1416,32.1873,323200.0
2012-10-17 09:40:00,35.25,35.33,35.24,35.33,252800.0,32.1873,32.2603,32.1782,32.2603,252800.0
2012-10-17 09:50:00,35.32,35.32,35.26,35.3,478000.0,32.2512,32.2512,32.1964,32.2329,478000.0
2012-10-17 10:00:00,35.3,35.46,35.29,35.45,227600.0,32.2329,32.379,32.2238,32.3699,227600.0
2012-10-17 10:10:00,35.45,35.47,35.42,35.43,200400.0,32.3699,32.3882,32.3425,32.3517,200400.0
2012-10-17 10:20:00,35.43,35.5,35.43,35.48,170000.0,32.3517,32.4156,32.3517,32.3973,170000.0
2012-10-17 10:30:00,35.48,35.5,35.46,35.5,135600.0,32.3973,32.4156,32.379,32.4156,135600.0
2012-10-17 10:40:00,35.51,35.55,35.49,35.55,214000.0,32.4247,32.4612,32.4064,32.4612,214000.0
2012-10-17 10:50:00,35.56,35.57,35.5,35.51,203600.0,32.4704,32.4795,32.4156,32.4247,203600.0
2012-10-17 11:00:00,35.51,35.51,35.45,35.45,116800.0,32.4247,32.4247,32.3699,32.3699,116800.0
2012-10-17 11:10:00,35.46,35.57,35.46,35.56,306400.0,32.379,32.4795,32.379,32.4704,306400.0
2012-10-17 11:20:00,35.57,35.63,35.57,35.63,302800.0,32.4795,32.5343,32.4795,32.5343,302800.0
2012-10-17 11:30:00,35.63,35.63,35.58,35.59,130400.0,32.5343,32.5343,32.4886,32.4978,130400.0
2012-10-17 11:40:00,35.59,35.6,35.58,35.6,68400.0,32.4978,32.5069,32.4886,32.5069,68400.0
2012-10-17 11:50:00,35.6,35.63,35.6,35.63,121200.0,32.5069,32.5343,32.5069,32.5343,121200.0
2012-10-17 12:00:00,35.63,35.64,35.59,35.6,672000.0,32.5343,32.5434,32.4978,32.5069,672000.0
2012-10-17 12:10:00,35.6,35.62,35.58,35.61,99200.0,32.5069,32.5251,32.4886,32.516,99200.0
2012-10-17 12:20:00,35.61,35.62,35.58,35.58,90800.0,32.516,32.5251,32.4886,32.4886,90800.0
2012-10-17 12:30:00,35.58,35.58,35.55,35.58,165600.0,32.4886,32.4886,32.4612,32.4886,165600.0
2012-10-17 12:40:00,35.59,35.63,35.58,35.62,155200.0,32.4978,32.5343,32.4886,32.5251,155200.0
2012-10-17 12:50:00,35.61,35.64,35.61,35.64,75200.0,32.516,32.5434,32.516,32.5434,75200.0
2012-10-17 13:00:00,35.63,35.66,35.61,35.63,123200.0,32.5343,32.5617,32.516,32.5343,123200.0
2012-10-17 13:10:00,35.62,35.63,35.6,35.62,79200.0,32.5251,32.5343,32.5069,32.5251,79200.0
2012-10-17 13:20:00,35.61,35.62,35.58,35.58,89200.0,32.516,32.5251,32.4886,32.4886,89200.0
2012-10-17 13:30:00,35.58,35.58,35.5,35.52,155200.0,32.4886,32.4886,32.4156,32.4338,155200.0
2012-10-17 13:40:00,35.52,35.53,35.47,35.51,172800.0,32.4338,32.443,32.3882,32.4247,172800.0
2012-10-17 13:50:00,35.5,35.54,35.5,35.54,107200.0,32.4156,32.4521,32.4156,32.4521,107200.0
2012-10-17 14:00:00,35.53,35.55,35.53,35.55,173600.0,32.443,32.4612,32.443,32.4612,173600.0
2012-10-17 14:10:00,35.55,35.56,35.53,35.54,142400.0,32.4612,32.4704,32.443,32.4521,142400.0
2012-10-17 14:20:00,35.54,35.59,35.54,35.59,109200.0,32.4521,32.4978,32.4521,32.4978,109200.0
2012-10-17 14:30:00,35.59,35.63,35.58,35.63,172800.0,32.4978,32.5343,32.4886,32.5343,172800.0
2012-10-17 14:40:00,35.63,35.65,35.6,35.64,174400.0,32.5343,32.5525,32.5069,32.5434,174400.0
2012-10-17 14:50:00,35.64,35.64,35.59,35.61,201200.0,32.5434,32.5434,32.4978,32.516,201200.0
2012-10-17 15:00:00,35.61,35.66,35.6,35.65,198800.0,32.516,32.5617,32.5069,32.5525,198800.0
2012-10-17 15:10:00,35.66,35.68,35.64,35.67,237600.0,32.5617,32.5799,32.5434,32.5708,237600.0
2012-10-17 15:20:00,35.67,35.69,35.66,35.68,200400.0,32.5708,32.5891,32.5617,32.5799,200400.0
2012-10-17 15:30:00,35.67,35.67,35.63,35.63,300800.0,32.5708,32.5708,32.5343,32.5343,300800.0
2012-10-17 15:40:00,35.63,35.69,35.59,35.59,314000.0,32.5343,32.5891,32.4978,32.4978,314000.0
2012-10-17 15:50:00,35.59,35.63,35.57,35.63,808400.0,32.4978,32.5343,32.4795,32.5343,808400.0
2012-10-18 09:30:00,35.59,35.74,35.53,35.7,494400.0,32.4978,32.6347,32.443,32.5982,494400.0
2012-10-18 09:40:00,35.69,35.73,35.6,35.6,293600.0,32.5891,32.6256,32.5069,32.5069,293600.0
2012-10-18 09:50:00,35.6,35.61,35.54,35.6,184000.0,32.5069,32.516,32.4521,32.5069,184000.0
2012-10-18 10:00:00,35.6,35.69,35.57,35.63,398400.0,32.5069,32.5891,32.4795,32.5343,398400.0
2012-10-18 10:10:00,35.63,35.66,35.58,35.59,240400.0,32.5343,32.5617,32.4886,32.4978,240400.0
2012-10-18 10:20:00,35.59,35.65,35.57,35.65,238000.0,32.4978,32.5525,32.4795,32.5525,238000.0
2012-10-18 10:30:00,35.64,35.66,35.6,35.61,213600.0,32.5434,32.5617,32.5069,32.516,213600.0
2012-10-18 10:40:00,35.61,35.62,35.5,35.54,213600.0,32.516,32.5251,32.4156,32.4521,213600.0
2012-10-18 10:50:00,35.54,35.57,35.54,35.57,131600.0,32.4521,32.4795,32.4521,32.4795,131600.0
2012-10-18 11:00:00,35.56,35.64,35.55,35.62,215200.0,32.4704,32.5434,32.4612,32.5251,215200.0
2012-10-18 11:10:00,35.62,35.63,35.58,35.63,143200.0,32.5251,32.5343,32.4886,32.5343,143200.0
2012-10-18 11:20:00,35.62,35.64,35.6,35.61,132400.0,32.5251,32.5434,32.5069,32.516,132400.0
2012-10-18 11:30:00,35.61,35.62,35.59,35.62,84400.0,32.516,32.5251,32.4978,32.5251,84400.0
2012-10-18 11:40:00,35.63,35.74,35.63,35.73,192800.0,32.5343,32.6347,32.5343,32.6256,192800.0
2012-10-18 11:50:00,35.73,35.75,35.72,35.75,118800.0,32.6256,32.6438,32.6165,32.6438,118800.0
2012-10-18 12:00:00,35.75,35.77,35.74,35.76,170800.0,32.6438,32.6621,32.6347,32.653,170800.0
2012-10-18 12:10:00,35.76,35.77,35.76,35.77,96800.0,32.653,32.6621,32.653,32.6621,96800.0
2012-10-18 12:20:00,35.76,35.76,35.73,35.74,101600.0,32.653,32.653,32.6256,32.6347,101600.0
2012-10-18 12:30:00,35.73,35.74,35.56,35.58,462800.0,32.6256,32.6347,32.4704,32.4886,462800.0
2012-10-18 12:40:00,35.57,35.58,35.55,35.56,507200.0,32.4795,32.4886,32.4612,32.4704,507200.0
2012-10-18 12:50:00,35.56,35.58,35.51,35.52,192000.0,32.4704,32.4886,32.4247,32.4338,192000.0
2012-10-18 13:00:00,35.53,35.56,35.51,35.52,147200.0,32.443,32.4704,32.4247,32.4338,147200.0
2012-10-18 13:10:00,35.52,35.52,35.43,35.45,160800.0,32.4338,32.4338,32.3517,32.3699,160800.0
2012-10-18 13:20:00,35.46,35.48,35.42,35.47,204400.0,32.379,32.3973,32.3425,32.3882,204400.0
2012-10-18 13:30:00,35.47,35.47,35.4,35.4,91600.0,32.3882,32.3882,32.3243,32.3243,91600.0
2012-10-18 13:40:00,35.4,35.41,35.36,35.37,227600.0,32.3243,32.3334,32.2877,32.2969,227600.0
2012-10-18 13:50:00,35.38,35.41,35.28,35.31,284800.0,32.306,32.3334,32.2147,32.2421,284800.0
2012-10-18 14:00:00,35.31,35.47,35.3,35.45,248800.0,32.2421,32.3882,32.2329,32.3699,248800.0
2012-10-18 14:10:00,35.45,35.5,35.43,35.48,155600.0,32.3699,32.4156,32.3517,32.3973,155600.0
2012-10-18 14:20:00,35.48,35.49,35.38,35.38,160400.0,32.3973,32.4064,32.306,32.306,160400.0
2012-10-18 14:30:00,35.38,35.38,35.3,35.32,212800.0,32.306,32.306,32.2329,32.2512,212800.0
2012-10-18 14:40:00,35.32,35.37,35.3,35.35,205600.0,32.2512,32.2969,32.2329,32.2786,205600.0
2012-10-18 14:50:00,35.35,35.44,35.35,35.43,202400.0,32.2786,32.3608,32.2786,32.3517,202400.0
2012-10-18 15:00:00,35.43,35.48,35.42,35.48,176000.0,32.3517,32.3973,32.3425,32.3973,176000.0
2012-10-18 15:10:00,35.48,35.49,35.43,35.44,166800.0,32.3973,32.4064,32.3517,32.3608,166800.0
2012-10-18 15:20:00,35.44,35.52,35.43,35.49,152000.0,32.3608,32.4338,32.3517,32.4064,152000.0
2012-10-18 15:30:00,35.49,35.53,35.48,35.49,320400.0,32.4064,32.443,32.3973,32.4064,320400.0
2012-10-18 15:40:00,35.49,35.53,35.46,35.46,780800.0,32.4064,32.443,32.379,32.379,780800.0
2012-10-18 15:50:00,35.47,35.51,35.45,35.47,1042400.0,32.3882,32.4247,32.3699,32.3882,1042400.0
2012-10-19 09:30:00,35.58,35.59,35.41,35.44,1770800.0,32.4886,32.4978,32.3334,32.3608,1770800.0
2012-10-19 09:40:00,35.43,35.56,35.41,35.5,354800.0,32.3517,32.4704,32.3334,32.4156,354800.0
2012-10-19 09:50:00,35.5,35.54,35.46,35.52,312800.0,32.4156,32.4521,32.379,32.4338,312800.0
2012-10-19 10:00:00,35.51,35.52,35.45,35.51,110400.0,32.4247,32.4338,32.3699,32.4247,110400.0
2012-10-19 10:10:00,35.52,35.54,35.36,35.38,129200.0,32.4338,32.4521,32.2877,32.306,129200.0
2012-10-19 10:20:00,35.37,35.41,35.36,35.37,126800.0,32.2969,32.3334,32.2877,32.2969,126800.0
2012-10-19 10:30:00,35.37,35.48,35.36,35.48,113200.0,32.2969,32.3973,32.2877,32.3973,113200.0
2012-10-19 10:40:00,35.47,35.48,35.4,35.4,95200.0,32.3882,32.3973,32.3243,32.3243,95200.0
2012-10-19 10:50:00,35.4,35.43,35.37,35.37,80000.0,32.3243,32.3517,32.2969,32.2969,80000.0
2012-10-19 11:00:00,35.38,35.38,35.3,35.31,144000.0,32.306,32.306,32.2329,32.2421,144000.0
2012-10-19 11:10:00,35.31,35.32,35.15,35.29,434000.0,32.2421,32.2512,32.096,32.2238,434000.0
2012-10-19 11:20:00,35.29,35.32,35.26,35.27,156000.0,32.2238,32.2512,32.1964,32.2056,156000.0
2012-10-19 11:30:00,35.27,35.28,35.23,35.27,153200.0,32.2056,32.2147,32.169,32.2056,153200.0
2012-10-19 11:40:00,35.27,35.27,35.23,35.24,106800.0,32.2056,32.2056,32.169,32.1782,106800.0
2012-10-19 11:50:00,35.24,35.27,35.16,35.19,208400.0,32.1782,32.2056,32.1051,32.1325,208400.0
2012-10-19 12:00:00,35.19,35.2,35.16,35.19,99200.0,32.1325,32.1416,32.1051,32.1325,99200.0
2012-10-19 12:10:00,35.19,35.2,35.08,35.09,292800.0,32.1325,32.1416,32.0321,32.0412,292800.0
2012-10-19 12:20:00,35.09,35.15,35.07,35.07,296400.0,32.0412,32.096,32.0229,32.0229,296400.0
2012-10-19 12:30:00,35.08,35.18,35.08,35.15,56800.0,32.0321,32.1234,32.0321,32.096,56800.0
2012-10-19 12:40:00,35.16,35.17,35.13,35.14,70000.0,32.1051,32.1142,32.0777,32.0868,70000.0
2012-10-19 12:50:00,35.15,35.18,35.12,35.14,88800.0,32.096,32.1234,32.0686,32.0868,88800.0
2012-10-19 13:00:00,35.14,35.18,35.11,35.18,82400.0,32.0868,32.1234,32.0595,32.1234,82400.0
2012-10-19 13:10:00,35.17,35.21,35.15,35.2,95200.0,32.1142,32.1508,32.096,32.1416,95200.0
2012-10-19 13:20:00,35.19,35.2,35.14,35.16,38000.0,32.1325,32.1416,32.0868,32.1051,38000.0
2012-10-19 13:30:00,35.16,35.16,35.08,35.09,76000.0,32.1051,32.1051,32.0321,32.0412,76000.0
2012-10-19 13:40:00,35.09,35.1,35.02,35.03,146000.0,32.0412,32.0503,31.9773,31.9864,146000.0
2012-10-19 13:50:00,35.03,35.09,35.01,35.09,198800.0,31.9864,32.0412,31.9681,32.0412,198800.0
2012-10-19 14:00:00,35.09,35.17,35.09,35.14,166800.0,32.0412,32.1142,32.0412,32.0868,166800.0
2012-10-19 14:10:00,35.14,35.14,35.06,35.07,87600.0,32.0868,32.0868,32.0138,32.0229,87600.0
2012-10-19 14:20:00,35.07,35.07,34.95,34.97,179200.0,32.0229,32.0229,31.9134,31.9316,179200.0
2012-10-19 14:30:00,34.97,35.04,34.97,35.0,134800.0,31.9316,31.9955,31.9316,31.959,134800.0
2012-10-19 14:40:00,35.0,35.0,34.94,34.99,158000.0,31.959,31.959,31.9042,31.9499,158000.0
2012-10-19 14:50:00,34.99,35.1,34.98,35.1,190800.0,31.9499,32.0503,31.9408,32.0503,190800.0
2012-10-19 15:00:00,35.09,35.09,34.98,34.98,171200.0,32.0412,32.0412,31.9408,31.9408,171200.0
2012-10-19 15:10:00,34.98,35.01,34.94,35.0,266000.0,31.9408,31.9681,31.9042,31.959,266000.0
2012-10-19 15:20:00,35.0,35.07,34.99,35.02,275600.0,31.959,32.0229,31.9499,31.9773,275600.0
2012-10-19 15:30:00,35.02,35.08,35.01,35.07,358400.0,31.9773,32.0321,31.9681,32.0229,358400.0
2012-10-19 15:40:00,35.07,35.08,35.05,35.07,440400.0,32.0229,32.0321,32.0047,32.0229,440400.0
2012-10-19 15:50:00,35.07,35.08,34.98,34.99,973200.0,32.0229,32.0321,31.9408,31.9499,973200.0
2012-10-22 09:30:00,34.95,35.01,34.9,34.9,652800.0,31.9134,31.9681,31.8677,31.8677,652800.0
2012-10-22 09:40:00,34.9,34.91,34.63,34.66,552800.0,31.8677,31.8768,31.6212,31.6486,552800.0
2012-10-22 09:50:00,34.66,34.72,34.6,34.64,363200.0,31.6486,31.7033,31.5938,31.6303,363200.0
2012-10-22 10:00:00,34.65,34.82,34.65,34.82,345600.0,31.6394,31.7947,31.6394,31.7947,345600.0
2012-10-22 10:10:00,34.81,34.85,34.79,34.83,253600.0,31.7855,31.822,31.7673,31.8038,253600.0
2012-10-22 10:20:00,34.83,34.91,34.8,34.89,114800.0,31.8038,31.8768,31.7764,31.8586,114800.0
2012-10-22 10:30:00,34.91,35.01,34.9,34.91,221200.0,31.8768,31.9681,31.8677,31.8768,221200.0
2012-10-22 10:40:00,34.92,34.97,34.9,34.96,73200.0,31.886,31.9316,31.8677,31.9225,73200.0
2012-10-22 10:50:00,34.97,34.99,34.94,34.98,80000.0,31.9316,31.9499,31.9042,31.9408,80000.0
2012-10-22 11:00:00,34.97,34.99,34.96,34.98,96400.0,31.9316,31.9499,31.9225,31.9408,96400.0
2012-10-22 11:10:00,34.99,34.99,34.83,34.83,240000.0,31.9499,31.9499,31.8038,31.8038,240000.0
2012-10-22 11:20:00,34.83,34.85,34.73,34.74,162400.0,31.8038,31.822,31.7125,31.7216,162400.0
2012-10-22 11:30:00,34.74,34.78,34.7,34.77,154000.0,31.7216,31.7581,31.6851,31.749,154000.0
2012-10-22 11:40:00,34.79,34.89,34.79,34.89,56400.0,31.7673,31.8586,31.7673,31.8586,56400.0
2012-10-22 11:50:00,34.88,34.88,34.81,34.83,101600.0,31.8494,31.8494,31.7855,31.8038,101600.0
2012-10-22 12:00:00,34.83,34.85,34.81,34.83,36800.0,31.8038,31.822,31.7855,31.8038,36800.0
2012-10-22 12:10:00,34.85,34.85,34.79,34.82,42800.0,31.822,31.822,31.7673,31.7947,42800.0
2012-10-22 12:20:00,34.82,34.82,34.74,34.76,128800.0,31.7947,31.7947,31.7216,31.7399,128800.0
2012-10-22 12:30:00,34.77,34.79,34.67,34.68,156000.0,31.749,31.7673,31.6577,31.6668,156000.0
2012-10-22 12:40:00,34.68,34.77,34.68,34.76,56000.0,31.6668,31.749,31.6668,31.7399,56000.0
2012-10-22 12:50:00,34.76,34.78,34.73,34.76,85200.0,31.7399,31.7581,31.7125,31.7399,85200.0
2012-10-22 13:00:00,34.75,34.77,34.71,34.72,72400.0,31.7307,31.749,31.6942,31.7033,72400.0
2012-10-22 13:10:00,34.71,34.72,34.64,34.66,116400.0,31.6942,31.7033,31.6303,31.6486,116400.0
2012-10-22 13:20:00,34.66,34.67,34.61,34.63,218800.0,31.6486,31.6577,31.6029,31.6212,218800.0
2012-10-22 13:30:00,34.63,34.66,34.62,34.62,77200.0,31.6212,31.6486,31.612,31.612,77200.0
2012-10-22 13:40:00,34.63,34.66,34.59,34.64,224000.0,31.6212,31.6486,31.5846,31.6303,224000.0
2012-10-22 13:50:00,34.64,34.65,34.62,34.63,115200.0,31.6303,31.6394,31.612,31.6212,115200.0
2012-10-22 14:00:00,34.63,34.63,34.56,34.59,172800.0,31.6212,31.6212,31.5572,31.5846,172800.0
2012-10-22 14:10:00,34.59,34.63,34.54,34.6,162400.0,31.5846,31.6212,31.539,31.5938,162400.0
2012-10-22 14:20:00,34.6,34.63,34.59,34.59,152800.0,31.5938,31.6212,31.5846,31.5846,152800.0
2012-10-22 14:30:00,34.6,34.6,34.51,34.52,236800.0,31.5938,31.5938,31.5116,31.5207,236800.0
2012-10-22 14:40:00,34.53,34.58,34.53,34.56,200400.0,31.5299,31.5755,31.5299,31.5572,200400.0
2012-10-22 14:50:00,34.56,34.57,34.51,34.52,180800.0,31.5572,31.5664,31.5116,31.5207,180800.0
2012-10-22 15:00:00,34.54,34.57,34.52,34.54,200000.0,31.539,31.5664,31.5207,31.539,200000.0
2012-10-22 15:10:00,34.54,34.63,34.54,34.6,348800.0,31.539,31.6212,31.539,31.5938,348800.0
2012-10-22 15:20:00,34.59,34.71,34.59,34.69,201600.0,31.5846,31.6942,31.5846,31.6759,201600.0
2012-10-22 15:30:00,34.71,34.71,34.64,34.66,200400.0,31.6942,31.6942,31.6303,31.6486,200400.0
2012-10-22 15:40:00,34.66,34.7,34.63,34.7,326400.0,31.6486,31.6851,31.6212,31.6851,326400.0
2012-10-22 15:50:00,34.7,34.84,34.69,34.75,1246000.0,31.6851,31.8129,31.6759,31.7307,1246000.0
2012-10-23 09:30:00,34.49,34.49,34.4,34.4,314800.0,31.4933,31.4933,31.4111,31.4111,314800.0
2012-10-23 09:40:00,34.4,34.48,34.33,34.45,257600.0,31.4111,31.4842,31.3472,31.4568,257600.0
2012-10-23 09:50:00,34.45,34.45,34.33,34.35,488400.0,31.4568,31.4568,31.3472,31.3655,488400.0
2012-10-23 10:00:00,34.34,34.39,34.33,34.35,234800.0,31.3564,31.402,31.3472,31.3655,234800.0
2012-10-23 10:10:00,34.35,34.36,34.22,34.24,338400.0,31.3655,31.3746,31.2468,31.265,338400.0
2012-10-23 10:20:00,34.24,34.27,34.22,34.23,265600.0,31.265,31.2924,31.2468,31.2559,265600.0
2012-10-23 10:30:00,34.23,34.23,33.98,34.02,556000.0,31.2559,31.2559,31.0276,31.0642,556000.0
2012-10-23 10:40:00,34.02,34.13,34.01,34.13,208800.0,31.0642,31.1646,31.055,31.1646,208800.0
2012-10-23 10:50:00,34.14,34.19,34.13,34.19,120000.0,31.1737,31.2194,31.1646,31.2194,120000.0
2012-10-23 11:00:00,34.19,34.25,34.17,34.18,160400.0,31.2194,31.2742,31.2011,31.2103,160400.0
2012-10-23 11:10:00,34.18,34.2,34.16,34.18,173200.0,31.2103,31.2285,31.192,31.2103,173200.0
2012-10-23 11:20:00,34.17,34.17,34.1,34.1,198400.0,31.2011,31.2011,31.1372,31.1372,198400.0
2012-10-23 11:30:00,34.1,34.1,34.03,34.06,214400.0,31.1372,31.1372,31.0733,31.1007,214400.0
2012-10-23 11:40:00,34.06,34.07,33.99,34.04,211200.0,31.1007,31.1098,31.0368,31.0824,211200.0
2012-10-23 11:50:00,34.04,34.09,34.03,34.08,117200.0,31.0824,31.1281,31.0733,31.1189,117200.0
2012-10-23 12:00:00,34.08,34.09,34.04,34.06,109600.0,31.1189,31.1281,31.0824,31.1007,109600.0
2012-10-23 12:10:00,34.06,34.3,34.06,34.3,406000.0,31.1007,31.3198,31.1007,31.3198,406000.0
2012-10-23 12:20:00,34.3,34.32,34.23,34.25,291600.0,31.3198,31.3381,31.2559,31.2742,291600.0
2012-10-23 12:30:00,34.25,34.26,34.13,34.15,245600.0,31.2742,31.2833,31.1646,31.1829,245600.0
2012-10-23 12:40:00,34.14,34.15,34.11,34.12,179600.0,31.1737,31.1829,31.1463,31.1555,179600.0
2012-10-23 12:50:00,34.12,34.17,34.09,34.13,258000.0,31.1555,31.2011,31.1281,31.1646,258000.0
2012-10-23 13:00:00,34.12,34.14,34.08,34.1,334000.0,31.1555,31.1737,31.1189,31.1372,334000.0
2012-10-23 13:10:00,34.1,34.17,34.09,34.1,170400.0,31.1372,31.2011,31.1281,31.1372,170400.0
2012-10-23 13:20:00,34.1,34.15,34.1,34.13,121200.0,31.1372,31.1829,31.1372,31.1646,121200.0
2012-10-23 13:30:00,34.13,34.17,34.12,34.14,109200.0,31.1646,31.2011,31.1555,31.1737,109200.0
2012-10-23 13:40:00,34.15,34.16,34.12,34.15,74400.0,31.1829,31.192,31.1555,31.1829,74400.0
2012-10-23 13:50:00,34.15,34.17,34.11,34.16,203200.0,31.1829,31.2011,31.1463,31.192,203200.0
2012-10-23 14:00:00,34.16,34.23,34.15,34.15,165600.0,31.192,31.2559,31.1829,31.1829,165600.0
2012-10-23 14:10:00,34.16,34.31,34.07,34.14,677200.0,31.192,31.329,31.1098,31.1737,677200.0
2012-10-23 14:20:00,34.13,34.15,34.08,34.09,408000.0,31.1646,31.1829,31.1189,31.1281,408000.0
2012-10-23 14:30:00,34.1,34.2,34.06,34.16,620800.0,31.1372,31.2285,31.1007,31.192,620800.0
2012-10-23 14:40:00,34.17,34.26,34.17,34.22,239200.0,31.2011,31.2833,31.2011,31.2468,239200.0
2012-10-23 14:50:00,34.22,34.22,34.18,34.21,138400.0,31.2468,31.2468,31.2103,31.2377,138400.0
2012-10-23 15:00:00,34.22,34.27,34.22,34.26,278400.0,31.2468,31.2924,31.2468,31.2833,278400.0
2012-10-23 15:10:00,34.26,34.29,34.24,34.29,190000.0,31.2833,31.3107,31.265,31.3107,190000.0
2012-10-23 15:20:00,34.29,34.31,34.19,34.19,183200.0,31.3107,31.329,31.2194,31.2194,183200.0
2012-10-23 15:30:00,34.18,34.22,34.16,34.18,276000.0,31.2103,31.2468,31.192,31.2103,276000.0
2012-10-23 15:40:00,34.18,34.22,34.12,34.19,392400.0,31.2103,31.2468,31.1555,31.2194,392400.0
2012-10-23 15:50:00,34.19,34.24,34.17,34.18,817600.0,31.2194,31.265,31.2011,31.2103,817600.0
2012-10-24 09:30:00,34.38,34.59,34.34,34.48,535200.0,31.3929,31.5846,31.3564,31.4842,535200.0
2012-10-24 09:40:00,34.49,34.51,34.31,34.37,273600.0,31.4933,31.5116,31.329,31.3838,273600.0
2012-10-24 09:50:00,34.36,34.5,34.35,34.49,214000.0,31.3746,31.5025,31.3655,31.4933,214000.0
2012-10-24 10:00:00,34.49,34.49,34.38,34.38,194400.0,31.4933,31.4933,31.3929,31.3929,194400.0
2012-10-24 10:10:00,34.38,34.48,34.37,34.46,210400.0,31.3929,31.4842,31.3838,31.4659,210400.0
2012-10-24 10:20:00,34.46,34.49,34.45,34.48,203600.0,31.4659,31.4933,31.4568,31.4842,203600.0
2012-10-24 10:30:00,34.48,34.55,34.46,34.48,335200.0,31.4842,31.5481,31.4659,31.4842,335200.0
2012-10-24 10:40:00,34.49,34.52,34.49,34.5,187200.0,31.4933,31.5207,31.4933,31.5025,187200.0
2012-10-24 10:50:00,34.51,34.53,34.5,34.5,135200.0,31.5116,31.5299,31.5025,31.5025,135200.0
2012-10-24 11:00:00,34.51,34.52,34.43,34.45,135200.0,31.5116,31.5207,31.4385,31.4568,135200.0
2012-10-24 11:10:00,34.45,34.45,34.33,34.33,231200.0,31.4568,31.4568,31.3472,31.3472,231200.0
2012-10-24 11:20:00,34.33,34.44,34.32,34.43,224400.0,31.3472,31.4477,31.3381,31.4385,224400.0
2012-10-24 11:30:00,34.42,34.47,34.42,34.47,321600.0,31.4294,31.4751,31.4294,31.4751,321600.0
2012-10-24 11:40:00,34.46,34.49,34.43,34.44,248800.0,31.4659,31.4933,31.4385,31.4477,248800.0
2012-10-24 11:50:00,34.44,34.46,34.41,34.42,178800.0,31.4477,31.4659,31.4203,31.4294,178800.0
2012-10-24 12:00:00,34.43,34.46,34.4,34.45,209600.0,31.4385,31.4659,31.4111,31.4568,209600.0
2012-10-24 12:10:00,34.45,34.45,34.43,34.45,186000.0,31.4568,31.4568,31.4385,31.4568,186000.0
2012-10-24 12:20:00,34.45,34.45,34.41,34.41,189200.0,31.4568,31.4568,31.4203,31.4203,189200.0
2012-10-24 12:30:00,34.41,34.42,34.38,34.4,122400.0,31.4203,31.4294,31.3929,31.4111,122400.0
2012-10-24 12:40:00,34.41,34.43,34.38,34.38,95600.0,31.4203,31.4385,31.3929,31.3929,95600.0
2012-10-24 12:50:00,34.38,34.4,34.37,34.38,126800.0,31.3929,31.4111,31.3838,31.3929,126800.0
2012-10-24 13:00:00,34.38,34.41,34.38,34.38,99600.0,31.3929,31.4203,31.3929,31.3929,99600.0
2012-10-24 13:10:00,34.39,34.39,34.36,34.37,133600.0,31.402,31.402,31.3746,31.3838,133600.0
2012-10-24 13:20:00,34.37,34.39,34.37,34.38,77600.0,31.3838,31.402,31.3838,31.3929,77600.0
2012-10-24 13:30:00,34.38,34.42,34.38,34.4,98400.0,31.3929,31.4294,31.3929,31.4111,98400.0
2012-10-24 13:40:00,34.4,34.41,34.38,34.38,192000.0,31.4111,31.4203,31.3929,31.3929,192000.0
2012-10-24 13:50:00,34.39,34.41,34.37,34.37,283200.0,31.402,31.4203,31.3838,31.3838,283200.0
2012-10-24 14:00:00,34.37,34.38,34.37,34.38,208000.0,31.3838,31.3929,31.3838,31.3929,208000.0
2012-10-24 14:10:00,34.38,34.38,34.27,34.32,324800.0,31.3929,31.3929,31.2924,31.3381,324800.0
2012-10-24 14:20:00,34.32,34.4,34.28,34.38,384800.0,31.3381,31.4111,31.3016,31.3929,384800.0
2012-10-24 14:30:00,34.38,34.38,34.33,34.36,284800.0,31.3929,31.3929,31.3472,31.3746,284800.0
2012-10-24 14:40:00,34.36,34.37,34.3,34.33,410400.0,31.3746,31.3838,31.3198,31.3472,410400.0
2012-10-24 14:50:00,34.32,34.35,34.22,34.22,366000.0,31.3381,31.3655,31.2468,31.2468,366000.0
2012-10-24 15:00:00,34.22,34.27,34.16,34.22,317600.0,31.2468,31.2924,31.192,31.2468,317600.0
2012-10-24 15:10:00,34.22,34.24,34.18,34.22,281200.0,31.2468,31.265,31.2103,31.2468,281200.0
2012-10-24 15:20:00,34.22,34.23,34.15,34.22,334800.0,31.2468,31.2559,31.1829,31.2468,334800.0
2012-10-24 15:30:00,34.22,34.25,34.15,34.16,440800.0,31.2468,31.2742,31.1829,31.192,440800.0
2012-10-24 15:40:00,34.16,34.19,34.11,34.19,542000.0,31.192,31.2194,31.1463,31.2194,542000.0
2012-10-24 15:50:00,34.19,34.22,34.13,34.13,1343200.0,31.2194,31.2468,31.1646,31.1646,1343200.0
2012-10-25 09:30:00,34.46,34.68,34.25,34.33,1223600.0,31.4659,31.6668,31.2742,31.3472,1223600.0
2012-10-25 09:40:00,34.32,34.48,34.32,34.42,333600.0,31.3381,31.4842,31.3381,31.4294,333600.0
2012-10-25 09:50:00,34.4,34.47,34.31,34.46,390400.0,31.4111,31.4751,31.329,31.4659,390400.0
2012-10-25 10:00:00,34.46,34.46,34.37,34.41,487600.0,31.4659,31.4659,31.3838,31.4203,487600.0
2012-10-25 10:10:00,34.4,34.42,34.38,34.41,196400.0,31.4111,31.4294,31.3929,31.4203,196400.0
2012-10-25 10:20:00,34.41,34.44,34.38,34.41,327200.0,31.4203,31.4477,31.3929,31.4203,327200.0
2012-10-25 10:30:00,34.4,34.4,34.32,34.35,164000.0,31.4111,31.4111,31.3381,31.3655,164000.0
2012-10-25 10:40:00,34.35,34.38,34.31,34.33,332800.0,31.3655,31.3929,31.329,31.3472,332800.0
2012-10-25 10:50:00,34.33,34.43,34.32,34.43,232000.0,31.3472,31.4385,31.3381,31.4385,232000.0
2012-10-25 11:00:00,34.43,34.45,34.38,34.4,288400.0,31.4385,31.4568,31.3929,31.4111,288400.0
2012-10-25 11:10:00,34.4,34.41,34.38,34.4,231200.0,31.4111,31.4203,31.3929,31.4111,231200.0
2012-10-25 11:20:00,34.4,34.41,34.3,34.31,240400.0,31.4111,31.4203,31.3198,31.329,240400.0
2012-10-25 11:30:00,34.32,34.35,34.24,34.25,228000.0,31.3381,31.3655,31.265,31.2742,228000.0
2012-10-25 11:40:00,34.25,34.27,34.21,34.22,461600.0,31.2742,31.2924,31.2377,31.2468,461600.0
2012-10-25 11:50:00,34.21,34.26,34.13,34.23,445600.0,31.2377,31.2833,31.1646,31.2559,445600.0
2012-10-25 12:00:00,34.23,34.25,34.19,34.24,186000.0,31.2559,31.2742,31.2194,31.265,186000.0
2012-10-25 12:10:00,34.24,34.24,34.2,34.2,124000.0,31.265,31.265,31.2285,31.2285,124000.0
2012-10-25 12:20:00,34.2,34.22,34.18,34.2,148000.0,31.2285,31.2468,31.2103,31.2285,148000.0
2012-10-25 12:30:00,34.21,34.24,34.17,34.24,281200.0,31.2377,31.265,31.2011,31.265,281200.0
2012-10-25 12:40:00,34.25,34.28,34.2,34.27,317600.0,31.2742,31.3016,31.2285,31.2924,317600.0
2012-10-25 12:50:00,34.27,34.3,34.24,34.3,236000.0,31.2924,31.3198,31.265,31.3198,236000.0
2012-10-25 13:00:00,34.29,34.31,34.28,34.29,80800.0,31.3107,31.329,31.3016,31.3107,80800.0
2012-10-25 13:10:00,34.29,34.33,34.27,34.31,143600.0,31.3107,31.3472,31.2924,31.329,143600.0
2012-10-25 13:20:00,34.3,34.35,34.3,34.35,109200.0,31.3198,31.3655,31.3198,31.3655,109200.0
2012-10-25 13:30:00,34.34,34.34,34.27,34.3,145600.0,31.3564,31.3564,31.2924,31.3198,145600.0
2012-10-25 13:40:00,34.3,34.35,34.29,34.34,423600.0,31.3198,31.3655,31.3107,31.3564,423600.0
2012-10-25 13:50:00,34.34,34.34,34.3,34.31,204800.0,31.3564,31.3564,31.3198,31.329,204800.0
2012-10-25 14:00:00,34.31,34.31,34.3,34.31,204400.0,31.329,31.329,31.3198,31.329,204400.0
2012-10-25 14:10:00,34.3,34.32,34.29,34.31,174000.0,31.3198,31.3381,31.3107,31.329,174000.0
2012-10-25 14:20:00,34.31,34.34,34.29,34.33,282400.0,31.329,31.3564,31.3107,31.3472,282400.0
2012-10-25 14:30:00,34.33,34.33,34.31,34.32,199600.0,31.3472,31.3472,31.329,31.3381,199600.0
2012-10-25 14:40:00,34.32,34.36,34.32,34.35,432800.0,31.3381,31.3746,31.3381,31.3655,432800.0
2012-10-25 14:50:00,34.35,34.37,34.33,34.34,186800.0,31.3655,31.3838,31.3472,31.3564,186800.0
2012-10-25 15:00:00,34.34,34.35,34.26,34.27,232800.0,31.3564,31.3655,31.2833,31.2924,232800.0
2012-10-25 15:10:00,34.27,34.28,34.24,34.24,428400.0,31.2924,31.3016,31.265,31.265,428400.0
2012-10-25 15:20:00,34.24,34.27,34.22,34.26,407200.0,31.265,31.2924,31.2468,31.2833,407200.0
2012-10-25 15:30:00,34.27,34.3,34.24,34.28,464000.0,31.2924,31.3198,31.265,31.3016,464000.0
2012-10-25 15:40:00,34.29,34.31,34.26,34.3,498400.0,31.3107,31.329,31.2833,31.3198,498400.0
2012-10-25 15:50:00,34.29,34.38,34.29,34.36,1472000.0,31.3107,31.3929,31.3107,31.3746,1472000.0
2012-10-26 09:30:00,34.46,34.48,34.3,34.46,191200.0,31.4659,31.4842,31.3198,31.4659,191200.0
2012-10-26 09:40:00,34.45,34.5,34.36,34.43,184400.0,31.4568,31.5025,31.3746,31.4385,184400.0
2012-10-26 09:50:00,34.44,34.48,34.38,34.39,168400.0,31.4477,31.4842,31.3929,31.402,168400.0
2012-10-26 10:00:00,34.4,34.43,34.38,34.4,230000.0,31.4111,31.4385,31.3929,31.4111,230000.0
2012-10-26 10:10:00,34.41,34.53,34.39,34.47,252000.0,31.4203,31.5299,31.402,31.4751,252000.0
2012-10-26 10:20:00,34.47,34.48,34.33,34.33,136800.0,31.4751,31.4842,31.3472,31.3472,136800.0
2012-10-26 10:30:00,34.33,34.41,34.32,34.41,134800.0,31.3472,31.4203,31.3381,31.4203,134800.0
2012-10-26 10:40:00,34.42,34.46,34.36,34.36,156400.0,31.4294,31.4659,31.3746,31.3746,156400.0
2012-10-26 10:50:00,34.37,34.38,34.22,34.29,222400.0,31.3838,31.3929,31.2468,31.3107,222400.0
2012-10-26 11:00:00,34.29,34.3,34.22,34.28,123200.0,31.3107,31.3198,31.2468,31.3016,123200.0
2012-10-26 11:10:00,34.29,34.41,34.28,34.41,282800.0,31.3107,31.4203,31.3016,31.4203,282800.0
2012-10-26 11:20:00,34.41,34.56,34.4,34.56,546400.0,31.4203,31.5572,31.4111,31.5572,546400.0
2012-10-26 11:30:00,34.55,34.67,34.55,34.62,1076400.0,31.5481,31.6577,31.5481,31.612,1076400.0
2012-10-26 11:40:00,34.62,34.65,34.43,34.44,570000.0,31.612,31.6394,31.4385,31.4477,570000.0
2012-10-26 11:50:00,34.43,34.5,34.42,34.49,170000.0,31.4385,31.5025,31.4294,31.4933,170000.0
2012-10-26 12:00:00,34.49,34.49,34.35,34.37,432800.0,31.4933,31.4933,31.3655,31.3838,432800.0
2012-10-26 12:10:00,34.36,34.39,34.34,34.34,121600.0,31.3746,31.402,31.3564,31.3564,121600.0
2012-10-26 12:20:00,34.34,34.43,34.34,34.41,78400.0,31.3564,31.4385,31.3564,31.4203,78400.0
2012-10-26 12:30:00,34.43,34.43,34.38,34.39,64800.0,31.4385,31.4385,31.3929,31.402,64800.0
2012-10-26 12:40:00,34.39,34.44,34.39,34.4,91600.0,31.402,31.4477,31.402,31.4111,91600.0
2012-10-26 12:50:00,34.41,34.54,34.41,34.53,108800.0,31.4203,31.539,31.4203,31.5299,108800.0
2012-10-26 13:00:00,34.53,34.55,34.51,34.53,146800.0,31.5299,31.5481,31.5116,31.5299,146800.0
2012-10-26 13:10:00,34.53,34.56,34.49,34.51,115600.0,31.5299,31.5572,31.4933,31.5116,115600.0
2012-10-26 13:20:00,34.5,34.52,34.45,34.51,68800.0,31.5025,31.5207,31.4568,31.5116,68800.0
2012-10-26 13:30:00,34.52,34.66,34.51,34.63,170800.0,31.5207,31.6486,31.5116,31.6212,170800.0
2012-10-26 13:40:00,34.63,34.64,34.6,34.62,146800.0,31.6212,31.6303,31.5938,31.612,146800.0
2012-10-26 13:50:00,34.62,34.65,34.57,34.59,159600.0,31.612,31.6394,31.5664,31.5846,159600.0
2012-10-26 14:00:00,34.59,34.61,34.58,34.6,90000.0,31.5846,31.6029,31.5755,31.5938,90000.0
2012-10-26 14:10:00,34.59,34.62,34.57,34.6,134400.0,31.5846,31.612,31.5664,31.5938,134400.0
2012-10-26 14:20:00,34.59,34.65,34.59,34.63,81200.0,31.5846,31.6394,31.5846,31.6212,81200.0
2012-10-26 14:30:00,34.63,34.69,34.62,34.66,204000.0,31.6212,31.6759,31.612,31.6486,204000.0
2012-10-26 14:40:00,34.67,34.67,34.58,34.58,149200.0,31.6577,31.6577,31.5755,31.5755,149200.0
2012-10-26 14:50:00,34.59,34.64,34.55,34.56,256800.0,31.5846,31.6303,31.5481,31.5572,256800.0
2012-10-26 15:00:00,34.55,34.72,34.45,34.61,1499200.0,31.5481,31.7033,31.4568,31.6029,1499200.0
2012-10-26 15:10:00,34.62,34.72,34.62,34.71,180400.0,31.612,31.7033,31.612,31.6942,180400.0
2012-10-26 15:20:00,34.71,34.71,34.66,34.69,186400.0,31.6942,31.6942,31.6486,31.6759,186400.0
2012-10-26 15:30:00,34.68,34.72,34.6,34.63,319200.0,31.6668,31.7033,31.5938,31.6212,319200.0
2012-10-26 15:40:00,34.63,34.68,34.62,34.64,367200.0,31.6212,31.6668,31.612,31.6303,367200.0
2012-10-26 15:50:00,34.63,34.71,34.59,34.59,1185200.0,31.6212,31.6942,31.5846,31.5846,1185200.0
2012-10-31 09:30:00,34.4,34.94,34.4,34.9,570800.0,31.4111,31.9042,31.4111,31.8677,570800.0
2012-10-31 09:40:00,34.9,34.94,34.77,34.94,474400.0,31.8677,31.9042,31.749,31.9042,474400.0
2012-10-31 09:50:00,34.91,34.99,34.7,34.75,582000.0,31.8768,31.9499,31.6851,31.7307,582000.0
2012-10-31 10:00:00,34.75,34.85,34.59,34.75,374800.0,31.7307,31.822,31.5846,31.7307,374800.0
2012-10-31 10:10:00,34.78,34.78,34.57,34.58,407600.0,31.7581,31.7581,31.5664,31.5755,407600.0
2012-10-31 10:20:00,34.57,34.57,34.47,34.51,516400.0,31.5664,31.5664,31.4751,31.5116,516400.0
2012-10-31 10:30:00,34.52,34.52,34.35,34.4,460000.0,31.5207,31.5207,31.3655,31.4111,460000.0
2012-10-31 10:40:00,34.41,34.54,34.35,34.54,374800.0,31.4203,31.539,31.3655,31.539,374800.0
2012-10-31 10:50:00,34.51,34.54,34.36,34.39,169200.0,31.5116,31.539,31.3746,31.402,169200.0
2012-10-31 11:00:00,34.38,34.43,34.36,34.4,195600.0,31.3929,31.4385,31.3746,31.4111,195600.0
2012-10-31 11:10:00,34.4,34.6,34.36,34.55,226000.0,31.4111,31.5938,31.3746,31.5481,226000.0
2012-10-31 11:20:00,34.54,34.55,34.51,34.52,217600.0,31.539,31.5481,31.5116,31.5207,217600.0
2012-10-31 11:30:00,34.53,34.55,34.45,34.51,191600.0,31.5299,31.5481,31.4568,31.5116,191600.0
2012-10-31 11:40:00,34.52,34.52,34.41,34.41,108400.0,31.5207,31.5207,31.4203,31.4203,108400.0
2012-10-31 11:50:00,34.4,34.56,34.39,34.47,236400.0,31.4111,31.5572,31.402,31.4751,236400.0
2012-10-31 12:00:00,34.47,34.51,34.4,34.41,151200.0,31.4751,31.5116,31.4111,31.4203,151200.0
2012-10-31 12:10:00,34.43,34.55,34.42,34.51,158000.0,31.4385,31.5481,31.4294,31.5116,158000.0
2012-10-31 12:20:00,34.51,34.65,34.44,34.52,277600.0,31.5116,31.6394,31.4477,31.5207,277600.0
2012-10-31 12:30:00,34.5,34.5,34.38,34.4,184400.0,31.5025,31.5025,31.3929,31.4111,184400.0
2012-10-31 12:40:00,34.39,34.41,34.36,34.4,194800.0,31.402,31.4203,31.3746,31.4111,194800.0
2012-10-31 12:50:00,34.4,34.5,34.39,34.43,119600.0,31.4111,31.5025,31.402,31.4385,119600.0
2012-10-31 13:00:00,34.43,34.47,34.42,34.45,119600.0,31.4385,31.4751,31.4294,31.4568,119600.0
2012-10-31 13:10:00,34.45,34.47,34.43,34.44,97200.0,31.4568,31.4751,31.4385,31.4477,97200.0
2012-10-31 13:20:00,34.44,34.46,34.4,34.42,98400.0,31.4477,31.4659,31.4111,31.4294,98400.0
2012-10-31 13:30:00,34.41,34.42,34.4,34.41,166400.0,31.4203,31.4294,31.4111,31.4203,166400.0
2012-10-31 13:40:00,34.42,34.42,34.38,34.38,194000.0,31.4294,31.4294,31.3929,31.3929,194000.0
2012-10-31 13:50:00,34.38,34.48,34.37,34.46,178400.0,31.3929,31.4842,31.3838,31.4659,178400.0
2012-10-31 14:00:00,34.46,34.47,34.4,34.41,233600.0,31.4659,31.4751,31.4111,31.4203,233600.0
2012-10-31 14:10:00,34.42,34.46,34.38,34.44,238000.0,31.4294,31.4659,31.3929,31.4477,238000.0
2012-10-31 14:20:00,34.44,34.52,34.44,34.5,237600.0,31.4477,31.5207,31.4477,31.5025,237600.0
2012-10-31 14:30:00,34.51,34.54,34.5,34.52,223200.0,31.5116,31.539,31.5025,31.5207,223200.0
2012-10-31 14:40:00,34.53,34.54,34.41,34.53,285200.0,31.5299,31.539,31.4203,31.5299,285200.0
2012-10-31 14:50:00,34.53,34.59,34.45,34.56,392800.0,31.5299,31.5846,31.4568,31.5572,392800.0
2012-10-31 15:00:00,34.57,34.58,34.46,34.53,353200.0,31.5664,31.5755,31.4659,31.5299,353200.0
2012-10-31 15:10:00,34.55,34.62,34.53,34.57,321600.0,31.5481,31.612,31.5299,31.5664,321600.0
2012-10-31 15:20:00,34.56,34.57,34.46,34.57,503600.0,31.5572,31.5664,31.4659,31.5664,503600.0
2012-10-31 15:30:00,34.57,34.75,34.56,34.7,873600.0,31.5664,31.7307,31.5572,31.6851,873600.0
2012-10-31 15:40:00,34.68,34.71,34.58,34.63,672800.0,31.6668,31.6942,31.5755,31.6212,672800.0
2012-10-31 15:50:00,34.63,34.73,34.63,34.68,1088800.0,31.6212,31.7125,31.6212,31.6668,1088800.0
2012-11-01 09:30:00,35.21,35.5,35.08,35.47,1609200.0,32.1508,32.4156,32.0321,32.3882,1609200.0
2012-11-01 09:40:00,35.46,35.49,35.25,35.4,1033600.0,32.379,32.4064,32.1873,32.3243,1033600.0
2012-11-01 09:50:00,35.4,35.59,35.39,35.45,996800.0,32.3243,32.4978,32.3151,32.3699,996800.0
2012-11-01 10:00:00,35.49,35.61,35.3,35.37,863600.0,32.4064,32.516,32.2329,32.2969,863600.0
2012-11-01 10:10:00,35.37,35.49,35.37,35.49,601600.0,32.2969,32.4064,32.2969,32.4064,601600.0
2012-11-01 10:20:00,35.49,35.64,35.48,35.61,737600.0,32.4064,32.5434,32.3973,32.516,737600.0
2012-11-01 10:30:00,35.61,35.65,35.5,35.57,736400.0,32.516,32.5525,32.4156,32.4795,736400.0
2012-11-01 10:40:00,35.57,35.72,35.54,35.69,958400.0,32.4795,32.6165,32.4521,32.5891,958400.0
2012-11-01 10:50:00,35.69,35.74,35.66,35.73,563600.0,32.5891,32.6347,32.5617,32.6256,563600.0
2012-11-01 11:00:00,35.74,35.74,35.69,35.7,396000.0,32.6347,32.6347,32.5891,32.5982,396000.0
2012-11-01 11:10:00,35.7,35.75,35.7,35.71,426800.0,32.5982,32.6438,32.5982,32.6073,426800.0
2012-11-01 11:20:00,35.71,35.85,35.66,35.79,830000.0,32.6073,32.7352,32.5617,32.6804,830000.0
2012-11-01 11:30:00,35.79,35.84,35.68,35.82,370000.0,32.6804,32.726,32.5799,32.7078,370000.0
2012-11-01 11:40:00,35.82,35.84,35.8,35.83,341200.0,32.7078,32.726,32.6895,32.7169,341200.0
2012-11-01 11:50:00,35.84,35.95,35.84,35.94,368000.0,32.726,32.8265,32.726,32.8173,368000.0
2012-11-01 12:00:00,35.93,36.05,35.9,35.99,378400.0,32.8082,32.9178,32.7808,32.863,378400.0
2012-11-01 12:10:00,35.99,36.04,35.94,36.01,316000.0,32.863,32.9087,32.8173,32.8813,316000.0
2012-11-01 12:20:00,36.01,36.02,35.96,35.98,330800.0,32.8813,32.8904,32.8356,32.8539,330800.0
2012-11-01 12:30:00,35.98,36.01,35.95,35.96,250400.0,32.8539,32.8813,32.8265,32.8356,250400.0
2012-11-01 12:40:00,35.96,35.99,35.94,35.99,151200.0,32.8356,32.863,32.8173,32.863,151200.0
2012-11-01 12:50:00,35.99,36.01,35.9,35.92,363200.0,32.863,32.8813,32.7808,32.7991,363200.0
2012-11-01 13:00:00,35.92,35.93,35.88,35.89,317600.0,32.7991,32.8082,32.7626,32.7717,317600.0
2012-11-01 13:10:00,35.9,35.94,35.9,35.94,278400.0,32.7808,32.8173,32.7808,32.8173,278400.0
2012-11-01 13:20:00,35.94,35.99,35.82,35.85,296000.0,32.8173,32.863,32.7078,32.7352,296000.0
2012-11-01 13:30:00,35.85,35.92,35.82,35.92,368400.0,32.7352,32.7991,32.7078,32.7991,368400.0
2012-11-01 13:40:00,35.93,35.94,35.89,35.91,234000.0,32.8082,32.8173,32.7717,32.7899,234000.0
2012-11-01 13:50:00,35.91,35.94,35.91,35.91,321600.0,32.7899,32.8173,32.7899,32.7899,321600.0
2012-11-01 14:00:00,35.91,35.94,35.89,35.93,324800.0,32.7899,32.8173,32.7717,32.8082,324800.0
2012-11-01 14:10:00,35.93,36.01,35.93,35.98,239200.0,32.8082,32.8813,32.8082,32.8539,239200.0
2012-11-01 14:20:00,35.98,36.0,35.94,35.94,204400.0,32.8539,32.8721,32.8173,32.8173,204400.0
2012-11-01 14:30:00,35.94,35.99,35.91,35.99,186800.0,32.8173,32.863,32.7899,32.863,186800.0
2012-11-01 14:40:00,35.99,36.0,35.92,35.93,183200.0,32.863,32.8721,32.7991,32.8082,183200.0
2012-11-01 14:50:00,35.94,35.95,35.9,35.92,330000.0,32.8173,32.8265,32.7808,32.7991,330000.0
2012-11-01 15:00:00,35.92,35.94,35.86,35.91,346800.0,32.7991,32.8173,32.7443,32.7899,346800.0
2012-11-01 15:10:00,35.91,35.99,35.91,35.96,348400.0,32.7899,32.863,32.7899,32.8356,348400.0
2012-11-01 15:20:00,35.96,35.96,35.83,35.9,487600.0,32.8356,32.8356,32.7169,32.7808,487600.0
2012-11-01 15:30:00,35.9,35.91,35.83,35.88,505600.0,32.7808,32.7899,32.7169,32.7626,505600.0
2012-11-01 15:40:00,35.88,36.08,35.88,36.08,966800.0,32.7626,32.9452,32.7626,32.9452,966800.0
2012-11-01 15:50:00,36.08,36.09,35.94,35.97,1399200.0,32.9452,32.9543,32.8173,32.8447,1399200.0
2012-11-02 09:30:00,36.02,36.41,35.92,36.38,775600.0,32.8904,33.2465,32.7991,33.2191,775600.0
2012-11-02 09:40:00,36.38,36.58,36.31,36.38,835600.0,33.2191,33.4017,33.1552,33.2191,835600.0
2012-11-02 09:50:00,36.39,36.6,36.33,36.58,400000.0,33.2282,33.42,33.1735,33.4017,400000.0
2012-11-02 10:00:00,36.56,36.58,36.35,36.4,404400.0,33.3835,33.4017,33.1917,33.2374,404400.0
2012-11-02 10:10:00,36.4,36.4,36.24,36.24,626000.0,33.2374,33.2374,33.0913,33.0913,626000.0
2012-11-02 10:20:00,36.25,36.28,36.22,36.27,511600.0,33.1004,33.1278,33.073,33.1187,511600.0
2012-11-02 10:30:00,36.27,36.46,36.26,36.35,335600.0,33.1187,33.2922,33.1095,33.1917,335600.0
2012-11-02 10:40:00,36.35,36.36,36.26,36.34,341600.0,33.1917,33.2008,33.1095,33.1826,341600.0
2012-11-02 10:50:00,36.34,36.35,36.26,36.26,410000.0,33.1826,33.1917,33.1095,33.1095,410000.0
2012-11-02 11:00:00,36.26,36.31,36.24,36.24,314400.0,33.1095,33.1552,33.0913,33.0913,314400.0
2012-11-02 11:10:00,36.24,36.28,36.18,36.22,501600.0,33.0913,33.1278,33.0365,33.073,501600.0
2012-11-02 11:20:00,36.22,36.25,36.2,36.24,234000.0,33.073,33.1004,33.0548,33.0913,234000.0
2012-11-02 11:30:00,36.24,36.24,36.2,36.21,262800.0,33.0913,33.0913,33.0548,33.0639,262800.0
2012-11-02 11:40:00,36.22,36.22,36.16,36.16,252400.0,33.073,33.073,33.0182,33.0182,252400.0
2012-11-02 11:50:00,36.16,36.18,36.13,36.16,288000.0,33.0182,33.0365,32.9908,33.0182,288000.0
2012-11-02 12:00:00,36.16,36.16,36.13,36.14,227600.0,33.0182,33.0182,32.9908,33.0,227600.0
2012-11-02 12:10:00,36.15,36.17,36.1,36.13,264400.0,33.0091,33.0274,32.9634,32.9908,264400.0
2012-11-02 12:20:00,36.12,36.14,36.1,36.12,280000.0,32.9817,33.0,32.9634,32.9817,280000.0
2012-11-02 12:30:00,36.12,36.14,36.08,36.1,334000.0,32.9817,33.0,32.9452,32.9634,334000.0
2012-11-02 12:40:00,36.1,36.13,36.07,36.07,191600.0,32.9634,32.9908,32.936,32.936,191600.0
2012-11-02 12:50:00,36.07,36.1,36.06,36.1,203200.0,32.936,32.9634,32.9269,32.9634,203200.0
2012-11-02 13:00:00,36.1,36.12,36.09,36.11,196000.0,32.9634,32.9817,32.9543,32.9726,196000.0
2012-11-02 13:10:00,36.11,36.12,36.03,36.06,371200.0,32.9726,32.9817,32.8995,32.9269,371200.0
2012-11-02 13:20:00,36.05,36.06,36.0,36.01,320000.0,32.9178,32.9269,32.8721,32.8813,320000.0
2012-11-02 13:30:00,36.01,36.02,35.97,35.97,338400.0,32.8813,32.8904,32.8447,32.8447,338400.0
2012-11-02 13:40:00,35.98,36.02,35.98,36.0,312800.0,32.8539,32.8904,32.8539,32.8721,312800.0
2012-11-02 13:50:00,36.0,36.06,35.99,36.05,362800.0,32.8721,32.9269,32.863,32.9178,362800.0
2012-11-02 14:00:00,36.04,36.05,35.98,36.04,312400.0,32.9087,32.9178,32.8539,32.9087,312400.0
2012-11-02 14:10:00,36.04,36.07,36.02,36.05,179200.0,32.9087,32.936,32.8904,32.9178,179200.0
2012-11-02 14:20:00,36.06,36.07,36.03,36.06,232400.0,32.9269,32.936,32.8995,32.9269,232400.0
2012-11-02 14:30:00,36.05,36.08,36.01,36.02,359200.0,32.9178,32.9452,32.8813,32.8904,359200.0
2012-11-02 14:40:00,36.01,36.04,35.96,35.96,340000.0,32.8813,32.9087,32.8356,32.8356,340000.0
2012-11-02 14:50:00,35.96,36.01,35.96,36.0,291600.0,32.8356,32.8813,32.8356,32.8721,291600.0
2012-11-02 15:00:00,36.0,36.0,35.93,35.93,898800.0,32.8721,32.8721,32.8082,32.8082,898800.0
2012-11-02 15:10:00,35.93,35.95,35.9,35.92,758800.0,32.8082,32.8265,32.7808,32.7991,758800.0
2012-11-02 15:20:00,35.93,35.99,35.91,35.95,450000.0,32.8082,32.863,32.7899,32.8265,450000.0
2012-11-02 15:30:00,35.95,35.95,35.88,35.89,661600.0,32.8265,32.8265,32.7626,32.7717,661600.0
2012-11-02 15:40:00,35.9,35.97,35.88,35.97,888000.0,32.7808,32.8447,32.7626,32.8447,888000.0
2012-11-02 15:50:00,35.96,35.96,35.86,35.87,2057600.0,32.8356,32.8356,32.7443,32.7534,2057600.0
2012-11-05 09:30:00,35.69,35.85,35.67,35.73,414400.0,32.5891,32.7352,32.5708,32.6256,414400.0
2012-11-05 09:40:00,35.72,35.83,35.71,35.76,404400.0,32.6165,32.7169,32.6073,32.653,404400.0
2012-11-05 09:50:00,35.76,35.87,35.75,35.86,329200.0,32.653,32.7534,32.6438,32.7443,329200.0
2012-11-05 10:00:00,35.86,35.9,35.74,35.8,433600.0,32.7443,32.7808,32.6347,32.6895,433600.0
2012-11-05 10:10:00,35.81,35.86,35.77,35.78,216000.0,32.6986,32.7443,32.6621,32.6712,216000.0
2012-11-05 10:20:00,35.78,35.79,35.72,35.73,275600.0,32.6712,32.6804,32.6165,32.6256,275600.0
2012-11-05 10:30:00,35.74,35.87,35.73,35.87,482000.0,32.6347,32.7534,32.6256,32.7534,482000.0
2012-11-05 10:40:00,35.87,35.96,35.85,35.95,217600.0,32.7534,32.8356,32.7352,32.8265,217600.0
2012-11-05 10:50:00,35.96,35.96,35.87,35.88,233200.0,32.8356,32.8356,32.7534,32.7626,233200.0
2012-11-05 11:00:00,35.88,35.97,35.88,35.95,162800.0,32.7626,32.8447,32.7626,32.8265,162800.0
2012-11-05 11:10:00,35.95,35.97,35.93,35.95,209600.0,32.8265,32.8447,32.8082,32.8265,209600.0
2012-11-05 11:20:00,35.94,35.96,35.86,35.87,195200.0,32.8173,32.8356,32.7443,32.7534,195200.0
2012-11-05 11:30:00,35.88,35.88,35.73,35.78,200000.0,32.7626,32.7626,32.6256,32.6712,200000.0
2012-11-05 11:40:00,35.79,35.82,35.73,35.82,118000.0,32.6804,32.7078,32.6256,32.7078,118000.0
2012-11-05 11:50:00,35.81,35.85,35.8,35.8,78400.0,32.6986,32.7352,32.6895,32.6895,78400.0
2012-11-05 12:00:00,35.8,35.84,35.8,35.84,52800.0,32.6895,32.726,32.6895,32.726,52800.0
2012-11-05 12:10:00,35.83,35.85,35.81,35.82,84000.0,32.7169,32.7352,32.6986,32.7078,84000.0
2012-11-05 12:20:00,35.81,35.83,35.79,35.81,82000.0,32.6986,32.7169,32.6804,32.6986,82000.0
2012-11-05 12:30:00,35.81,35.85,35.81,35.84,88000.0,32.6986,32.7352,32.6986,32.726,88000.0
2012-11-05 12:40:00,35.84,35.84,35.74,35.76,107200.0,32.726,32.726,32.6347,32.653,107200.0
2012-11-05 12:50:00,35.76,35.77,35.74,35.76,107600.0,32.653,32.6621,32.6347,32.653,107600.0
2012-11-05 13:00:00,35.76,35.81,35.76,35.8,122800.0,32.653,32.6986,32.653,32.6895,122800.0
2012-11-05 13:10:00,35.8,35.84,35.79,35.82,87200.0,32.6895,32.726,32.6804,32.7078,87200.0
2012-11-05 13:20:00,35.82,35.86,35.81,35.85,82800.0,32.7078,32.7443,32.6986,32.7352,82800.0
2012-11-05 13:30:00,35.85,35.9,35.85,35.88,129600.0,32.7352,32.7808,32.7352,32.7626,129600.0
2012-11-05 13:40:00,35.88,35.89,35.74,35.75,206000.0,32.7626,32.7717,32.6347,32.6438,206000.0
2012-11-05 13:50:00,35.74,35.76,35.74,35.74,137600.0,32.6347,32.653,32.6347,32.6347,137600.0
2012-11-05 14:00:00,35.74,35.75,35.67,35.7,281200.0,32.6347,32.6438,32.5708,32.5982,281200.0
2012-11-05 14:10:00,35.7,35.73,35.66,35.68,222400.0,32.5982,32.6256,32.5617,32.5799,222400.0
2012-11-05 14:20:00,35.68,35.72,35.63,35.69,647200.0,32.5799,32.6165,32.5343,32.5891,647200.0
2012-11-05 14:30:00,35.69,35.72,35.59,35.62,772000.0,32.5891,32.6165,32.4978,32.5251,772000.0
2012-11-05 14:40:00,35.61,35.64,35.45,35.45,723600.0,32.516,32.5434,32.3699,32.3699,723600.0
2012-11-05 14:50:00,35.45,35.48,35.41,35.44,572400.0,32.3699,32.3973,32.3334,32.3608,572400.0
2012-11-05 15:00:00,35.44,35.47,35.42,35.42,410800.0,32.3608,32.3882,32.3425,32.3425,410800.0
2012-11-05 15:10:00,35.43,35.45,35.33,35.33,559600.0,32.3517,32.3699,32.2603,32.2603,559600.0
2012-11-05 15:20:00,35.33,35.41,35.31,35.4,541600.0,32.2603,32.3334,32.2421,32.3243,541600.0
2012-11-05 15:30:00,35.4,35.4,35.32,35.39,664400.0,32.3243,32.3243,32.2512,32.3151,664400.0
2012-11-05 15:40:00,35.39,35.51,35.39,35.47,825600.0,32.3151,32.4247,32.3151,32.3882,825600.0
2012-11-05 15:50:00,35.46,35.48,35.37,35.38,1268000.0,32.379,32.3973,32.2969,32.306,1268000.0
2012-11-06 09:30:00,35.62,35.83,35.48,35.83,376800.0,32.5251,32.7169,32.3973,32.7169,376800.0
2012-11-06 09:40:00,35.82,35.85,35.77,35.82,335200.0,32.7078,32.7352,32.6621,32.7078,335200.0
2012-11-06 09:50:00,35.82,35.87,35.73,35.85,189600.0,32.7078,32.7534,32.6256,32.7352,189600.0
2012-11-06 10:00:00,35.85,35.9,35.84,35.87,186800.0,32.7352,32.7808,32.726,32.7534,186800.0
2012-11-06 10:10:00,35.87,35.88,35.84,35.88,96800.0,32.7534,32.7626,32.726,32.7626,96800.0
2012-11-06 10:20:00,35.88,35.91,35.84,35.9,234800.0,32.7626,32.7899,32.726,32.7808,234800.0
2012-11-06 10:30:00,35.9,35.93,35.87,35.91,188000.0,32.7808,32.8082,32.7534,32.7899,188000.0
2012-11-06 10:40:00,35.91,36.02,35.9,35.98,290000.0,32.7899,32.8904,32.7808,32.8539,290000.0
2012-11-06 10:50:00,35.99,35.99,35.93,35.94,187600.0,32.863,32.863,32.8082,32.8173,187600.0
2012-11-06 11:00:00,35.94,35.97,35.89,35.89,146000.0,32.8173,32.8447,32.7717,32.7717,146000.0
2012-11-06 11:10:00,35.9,35.93,35.88,35.93,153200.0,32.7808,32.8082,32.7626,32.8082,153200.0
2012-11-06 11:20:00,35.92,35.93,35.86,35.87,132400.0,32.7991,32.8082,32.7443,32.7534,132400.0
2012-11-06 11:30:00,35.86,35.98,35.86,35.9,161600.0,32.7443,32.8539,32.7443,32.7808,161600.0
2012-11-06 11:40:00,35.91,35.99,35.9,35.97,93200.0,32.7899,32.863,32.7808,32.8447,93200.0
2012-11-06 11:50:00,35.97,36.1,35.97,36.08,196000.0,32.8447,32.9634,32.8447,32.9452,196000.0
2012-11-06 12:00:00,36.08,36.21,36.06,36.14,218800.0,32.9452,33.0639,32.9269,33.0,218800.0
2012-11-06 12:10:00,36.15,36.18,36.09,36.1,90400.0,33.0091,33.0365,32.9543,32.9634,90400.0
2012-11-06 12:20:00,36.1,36.16,36.09,36.13,119600.0,32.9634,33.0182,32.9543,32.9908,119600.0
2012-11-06 12:30:00,36.13,36.13,36.08,36.08,66400.0,32.9908,32.9908,32.9452,32.9452,66400.0
2012-11-06 12:40:00,36.1,36.1,36.0,36.02,77200.0,32.9634,32.9634,32.8721,32.8904,77200.0
2012-11-06 12:50:00,36.02,36.08,36.02,36.04,94400.0,32.8904,32.9452,32.8904,32.9087,94400.0
2012-11-06 13:00:00,36.04,36.07,36.01,36.07,64000.0,32.9087,32.936,32.8813,32.936,64000.0
2012-11-06 13:10:00,36.07,36.08,36.01,36.02,76400.0,32.936,32.9452,32.8813,32.8904,76400.0
2012-11-06 13:20:00,36.02,36.06,35.99,36.03,292400.0,32.8904,32.9269,32.863,32.8995,292400.0
2012-11-06 13:30:00,36.02,36.05,35.99,36.03,149200.0,32.8904,32.9178,32.863,32.8995,149200.0
2012-11-06 13:40:00,36.02,36.03,36.0,36.01,59200.0,32.8904,32.8995,32.8721,32.8813,59200.0
2012-11-06 13:50:00,36.01,36.03,35.98,35.99,107200.0,32.8813,32.8995,32.8539,32.863,107200.0
2012-11-06 14:00:00,35.99,36.0,35.97,35.99,73600.0,32.863,32.8721,32.8447,32.863,73600.0
2012-11-06 14:10:00,35.99,35.99,35.96,35.99,83200.0,32.863,32.863,32.8356,32.863,83200.0
2012-11-06 14:20:00,35.99,36.02,35.99,36.02,135200.0,32.863,32.8904,32.863,32.8904,135200.0
2012-11-06 14:30:00,36.02,36.04,36.01,36.03,161600.0,32.8904,32.9087,32.8813,32.8995,161600.0
2012-11-06 14:40:00,36.02,36.03,35.99,36.0,98400.0,32.8904,32.8995,32.863,32.8721,98400.0
2012-11-06 14:50:00,36.0,36.01,35.92,35.93,84800.0,32.8721,32.8813,32.7991,32.8082,84800.0
2012-11-06 15:00:00,35.93,35.96,35.92,35.93,127600.0,32.8082,32.8356,32.7991,32.8082,127600.0
2012-11-06 15:10:00,35.94,35.98,35.93,35.97,103200.0,32.8173,32.8539,32.8082,32.8447,103200.0
2012-11-06 15:20:00,35.97,35.99,35.92,35.93,111200.0,32.8447,32.863,32.7991,32.8082,111200.0
2012-11-06 15:30:00,35.92,35.92,35.85,35.88,244400.0,32.7991,32.7991,32.7352,32.7626,244400.0
2012-11-06 15:40:00,35.87,35.99,35.86,35.98,312400.0,32.7534,32.863,32.7443,32.8539,312400.0
2012-11-06 15:50:00,35.98,35.99,35.9,35.94,1060000.0,32.8539,32.863,32.7808,32.8173,1060000.0
2012-11-07 09:30:00,35.63,35.73,35.57,35.64,542800.0,32.5343,32.6256,32.4795,32.5434,542800.0
2012-11-07 09:40:00,35.64,35.73,35.62,35.71,270400.0,32.5434,32.6256,32.5251,32.6073,270400.0
2012-11-07 09:50:00,35.72,35.72,35.66,35.69,206400.0,32.6165,32.6165,32.5617,32.5891,206400.0
2012-11-07 10:00:00,35.69,35.8,35.66,35.79,252400.0,32.5891,32.6895,32.5617,32.6804,252400.0
2012-11-07 10:10:00,35.79,35.81,35.71,35.71,308800.0,32.6804,32.6986,32.6073,32.6073,308800.0
2012-11-07 10:20:00,35.71,35.8,35.66,35.77,218400.0,32.6073,32.6895,32.5617,32.6621,218400.0
2012-11-07 10:30:00,35.76,35.82,35.73,35.81,107200.0,32.653,32.7078,32.6256,32.6986,107200.0
2012-11-07 10:40:00,35.81,35.9,35.78,35.8,220000.0,32.6986,32.7808,32.6712,32.6895,220000.0
2012-11-07 10:50:00,35.8,35.85,35.65,35.65,298800.0,32.6895,32.7352,32.5525,32.5525,298800.0
2012-11-07 11:00:00,35.67,35.71,35.63,35.67,250800.0,32.5708,32.6073,32.5343,32.5708,250800.0
2012-11-07 11:10:00,35.67,35.67,35.59,35.59,160800.0,32.5708,32.5708,32.4978,32.4978,160800.0
2012-11-07 11:20:00,35.6,35.62,35.47,35.49,290400.0,32.5069,32.5251,32.3882,32.4064,290400.0
2012-11-07 11:30:00,35.49,35.53,35.38,35.53,353200.0,32.4064,32.443,32.306,32.443,353200.0
2012-11-07 11:40:00,35.53,35.58,35.5,35.57,220000.0,32.443,32.4886,32.4156,32.4795,220000.0
2012-11-07 11:50:00,35.57,35.6,35.54,35.57,147200.0,32.4795,32.5069,32.4521,32.4795,147200.0
2012-11-07 12:00:00,35.58,35.58,35.49,35.51,238400.0,32.4886,32.4886,32.4064,32.4247,238400.0
2012-11-07 12:10:00,35.52,35.54,35.47,35.52,166000.0,32.4338,32.4521,32.3882,32.4338,166000.0
2012-11-07 12:20:00,35.53,35.55,35.47,35.5,230800.0,32.443,32.4612,32.3882,32.4156,230800.0
2012-11-07 12:30:00,35.5,35.52,35.46,35.52,299200.0,32.4156,32.4338,32.379,32.4338,299200.0
2012-11-07 12:40:00,35.52,35.54,35.49,35.51,148000.0,32.4338,32.4521,32.4064,32.4247,148000.0
2012-11-07 12:50:00,35.51,35.52,35.49,35.49,84400.0,32.4247,32.4338,32.4064,32.4064,84400.0
2012-11-07 13:00:00,35.5,35.66,35.5,35.66,172800.0,32.4156,32.5617,32.4156,32.5617,172800.0
2012-11-07 13:10:00,35.66,35.67,35.59,35.59,118400.0,32.5617,32.5708,32.4978,32.4978,118400.0
2012-11-07 13:20:00,35.59,35.62,35.56,35.57,93600.0,32.4978,32.5251,32.4704,32.4795,93600.0
2012-11-07 13:30:00,35.57,35.68,35.56,35.67,132800.0,32.4795,32.5799,32.4704,32.5708,132800.0
2012-11-07 13:40:00,35.67,35.7,35.63,35.65,118800.0,32.5708,32.5982,32.5343,32.5525,118800.0
2012-11-07 13:50:00,35.64,35.65,35.59,35.59,112400.0,32.5434,32.5525,32.4978,32.4978,112400.0
2012-11-07 14:00:00,35.6,35.67,35.58,35.63,164000.0,32.5069,32.5708,32.4886,32.5343,164000.0
2012-11-07 14:10:00,35.63,35.63,35.59,35.63,130400.0,32.5343,32.5343,32.4978,32.5343,130400.0
2012-11-07 14:20:00,35.63,35.65,35.6,35.63,154400.0,32.5343,32.5525,32.5069,32.5343,154400.0
2012-11-07 14:30:00,35.62,35.62,35.53,35.53,129200.0,32.5251,32.5251,32.443,32.443,129200.0
2012-11-07 14:40:00,35.53,35.57,35.52,35.57,189200.0,32.443,32.4795,32.4338,32.4795,189200.0
2012-11-07 14:50:00,35.57,35.68,35.54,35.67,138000.0,32.4795,32.5799,32.4521,32.5708,138000.0
2012-11-07 15:00:00,35.66,35.67,35.61,35.61,132000.0,32.5617,32.5708,32.516,32.516,132000.0
2012-11-07 15:10:00,35.62,35.69,35.62,35.67,178400.0,32.5251,32.5891,32.5251,32.5708,178400.0
2012-11-07 15:20:00,35.67,35.81,35.67,35.8,242000.0,32.5708,32.6986,32.5708,32.6895,242000.0
2012-11-07 15:30:00,35.8,35.81,35.73,35.76,328400.0,32.6895,32.6986,32.6256,32.653,328400.0
2012-11-07 15:40:00,35.76,35.87,35.76,35.79,563200.0,32.653,32.7534,32.653,32.6804,563200.0
2012-11-07 15:50:00,35.79,35.85,35.65,35.65,1222000.0,32.6804,32.7352,32.5525,32.5525,1222000.0
2012-11-08 09:30:00,35.54,35.68,35.51,35.59,318400.0,32.4521,32.5799,32.4247,32.4978,318400.0
2012-11-08 09:40:00,35.59,35.74,35.58,35.72,207600.0,32.4978,32.6347,32.4886,32.6165,207600.0
2012-11-08 09:50:00,35.72,35.77,35.66,35.66,230400.0,32.6165,32.6621,32.5617,32.5617,230400.0
2012-11-08 10:00:00,35.66,35.69,35.61,35.63,228800.0,32.5617,32.5891,32.516,32.5343,228800.0
2012-11-08 10:10:00,35.63,35.68,35.63,35.65,145200.0,32.5343,32.5799,32.5343,32.5525,145200.0
2012-11-08 10:20:00,35.65,35.67,35.59,35.62,270400.0,32.5525,32.5708,32.4978,32.5251,270400.0
2012-11-08 10:30:00,35.6,35.67,35.6,35.66,259200.0,32.5069,32.5708,32.5069,32.5617,259200.0
2012-11-08 10:40:00,35.65,35.76,35.62,35.73,645200.0,32.5525,32.653,32.5251,32.6256,645200.0
2012-11-08 10:50:00,35.74,35.81,35.64,35.67,318400.0,32.6347,32.6986,32.5434,32.5708,318400.0
2012-11-08 11:00:00,35.66,35.74,35.62,35.68,257600.0,32.5617,32.6347,32.5251,32.5799,257600.0
2012-11-08 11:10:00,35.7,35.71,35.59,35.66,305600.0,32.5982,32.6073,32.4978,32.5617,305600.0
2012-11-08 11:20:00,35.65,35.74,35.65,35.73,66800.0,32.5525,32.6347,32.5525,32.6256,66800.0
2012-11-08 11:30:00,35.73,35.75,35.64,35.68,152000.0,32.6256,32.6438,32.5434,32.5799,152000.0
2012-11-08 11:40:00,35.68,35.7,35.64,35.65,166400.0,32.5799,32.5982,32.5434,32.5525,166400.0
2012-11-08 11:50:00,35.65,35.7,35.65,35.67,80800.0,32.5525,32.5982,32.5525,32.5708,80800.0
2012-11-08 12:00:00,35.66,35.67,35.64,35.66,125200.0,32.5617,32.5708,32.5434,32.5617,125200.0
2012-11-08 12:10:00,35.66,35.68,35.64,35.66,138000.0,32.5617,32.5799,32.5434,32.5617,138000.0
2012-11-08 12:20:00,35.67,35.73,35.65,35.69,74400.0,32.5708,32.6256,32.5525,32.5891,74400.0
2012-11-08 12:30:00,35.7,35.72,35.64,35.67,104400.0,32.5982,32.6165,32.5434,32.5708,104400.0
2012-11-08 12:40:00,35.68,35.71,35.6,35.61,108800.0,32.5799,32.6073,32.5069,32.516,108800.0
2012-11-08 12:50:00,35.61,35.65,35.6,35.63,160000.0,32.516,32.5525,32.5069,32.5343,160000.0
2012-11-08 13:00:00,35.62,35.64,35.61,35.62,146400.0,32.5251,32.5434,32.516,32.5251,146400.0
2012-11-08 13:10:00,35.62,35.62,35.56,35.58,151200.0,32.5251,32.5251,32.4704,32.4886,151200.0
2012-11-08 13:20:00,35.58,35.6,35.47,35.52,347200.0,32.4886,32.5069,32.3882,32.4338,347200.0
2012-11-08 13:30:00,35.52,35.61,35.51,35.58,209200.0,32.4338,32.516,32.4247,32.4886,209200.0
2012-11-08 13:40:00,35.58,35.64,35.56,35.63,127200.0,32.4886,32.5434,32.4704,32.5343,127200.0
2012-11-08 13:50:00,35.63,35.71,35.61,35.71,294000.0,32.5343,32.6073,32.516,32.6073,294000.0
2012-11-08 14:00:00,35.71,35.71,35.61,35.62,160400.0,32.6073,32.6073,32.516,32.5251,160400.0
2012-11-08 14:10:00,35.62,35.63,35.59,35.59,541200.0,32.5251,32.5343,32.4978,32.4978,541200.0
2012-11-08 14:20:00,35.59,35.61,35.55,35.6,118800.0,32.4978,32.516,32.4612,32.5069,118800.0
2012-11-08 14:30:00,35.61,35.65,35.61,35.64,238800.0,32.516,32.5525,32.516,32.5434,238800.0
2012-11-08 14:40:00,35.65,35.69,35.62,35.69,85200.0,32.5525,32.5891,32.5251,32.5891,85200.0
2012-11-08 14:50:00,35.67,35.74,35.66,35.69,296400.0,32.5708,32.6347,32.5617,32.5891,296400.0
2012-11-08 15:00:00,35.68,35.72,35.67,35.68,168400.0,32.5799,32.6165,32.5708,32.5799,168400.0
2012-11-08 15:10:00,35.68,35.71,35.63,35.68,183200.0,32.5799,32.6073,32.5343,32.5799,183200.0
2012-11-08 15:20:00,35.68,35.7,35.65,35.69,179600.0,32.5799,32.5982,32.5525,32.5891,179600.0
2012-11-08 15:30:00,35.68,35.69,35.57,35.66,354000.0,32.5799,32.5891,32.4795,32.5617,354000.0
2012-11-08 15:40:00,35.66,35.68,35.6,35.62,455200.0,32.5617,32.5799,32.5069,32.5251,455200.0
2012-11-08 15:50:00,35.62,35.66,35.5,35.52,1066400.0,32.5251,32.5617,32.4156,32.4338,1066400.0
2012-11-09 09:30:00,35.23,35.49,35.07,35.32,640400.0,32.169,32.4064,32.0229,32.2512,640400.0
2012-11-09 09:40:00,35.31,35.42,35.3,35.39,417200.0,32.2421,32.3425,32.2329,32.3151,417200.0
2012-11-09 09:50:00,35.39,35.49,35.37,35.49,294800.0,32.3151,32.4064,32.2969,32.4064,294800.0
2012-11-09 10:00:00,35.47,35.55,35.43,35.55,200000.0,32.3882,32.4612,32.3517,32.4612,200000.0
2012-11-09 10:10:00,35.54,35.61,35.49,35.58,319600.0,32.4521,32.516,32.4064,32.4886,319600.0
2012-11-09 10:20:00,35.59,35.62,35.59,35.6,98800.0,32.4978,32.5251,32.4978,32.5069,98800.0
2012-11-09 10:30:00,35.6,35.71,35.57,35.62,247600.0,32.5069,32.6073,32.4795,32.5251,247600.0
2012-11-09 10:40:00,35.62,35.69,35.59,35.65,221600.0,32.5251,32.5891,32.4978,32.5525,221600.0
2012-11-09 10:50:00,35.66,35.71,35.63,35.66,182800.0,32.5617,32.6073,32.5343,32.5617,182800.0
2012-11-09 11:00:00,35.66,35.66,35.59,35.59,116400.0,32.5617,32.5617,32.4978,32.4978,116400.0
2012-11-09 11:10:00,35.59,35.6,35.56,35.56,212800.0,32.4978,32.5069,32.4704,32.4704,212800.0
2012-11-09 11:20:00,35.56,35.58,35.52,35.55,153200.0,32.4704,32.4886,32.4338,32.4612,153200.0
2012-11-09 11:30:00,35.54,35.69,35.54,35.66,295600.0,32.4521,32.5891,32.4521,32.5617,295600.0
2012-11-09 11:40:00,35.67,35.73,35.66,35.72,88000.0,32.5708,32.6256,32.5617,32.6165,88000.0
2012-11-09 11:50:00,35.72,35.72,35.67,35.71,242800.0,32.6165,32.6165,32.5708,32.6073,242800.0
2012-11-09 12:00:00,35.71,35.8,35.71,35.74,174800.0,32.6073,32.6895,32.6073,32.6347,174800.0
2012-11-09 12:10:00,35.76,35.81,35.74,35.78,164000.0,32.653,32.6986,32.6347,32.6712,164000.0
2012-11-09 12:20:00,35.77,35.79,35.74,35.75,355200.0,32.6621,32.6804,32.6347,32.6438,355200.0
2012-11-09 12:30:00,35.76,35.77,35.73,35.74,175200.0,32.653,32.6621,32.6256,32.6347,175200.0
2012-11-09 12:40:00,35.74,35.75,35.71,35.73,68800.0,32.6347,32.6438,32.6073,32.6256,68800.0
2012-11-09 12:50:00,35.74,35.75,35.65,35.66,139200.0,32.6347,32.6438,32.5525,32.5617,139200.0
2012-11-09 13:00:00,35.66,35.67,35.61,35.63,184800.0,32.5617,32.5708,32.516,32.5343,184800.0
2012-11-09 13:10:00,35.62,35.63,35.52,35.61,226400.0,32.5251,32.5343,32.4338,32.516,226400.0
2012-11-09 13:20:00,35.61,35.61,35.48,35.48,211200.0,32.516,32.516,32.3973,32.3973,211200.0
2012-11-09 13:30:00,35.49,35.55,35.48,35.53,196800.0,32.4064,32.4612,32.3973,32.443,196800.0
2012-11-09 13:40:00,35.53,35.55,35.49,35.53,515600.0,32.443,32.4612,32.4064,32.443,515600.0
2012-11-09 13:50:00,35.54,35.58,35.51,35.52,90000.0,32.4521,32.4886,32.4247,32.4338,90000.0
2012-11-09 14:00:00,35.54,35.54,35.49,35.51,172400.0,32.4521,32.4521,32.4064,32.4247,172400.0
2012-11-09 14:10:00,35.51,35.95,35.48,35.56,1150800.0,32.4247,32.8265,32.3973,32.4704,1150800.0
2012-11-09 14:20:00,35.57,35.64,35.53,35.64,172000.0,32.4795,32.5434,32.443,32.5434,172000.0
2012-11-09 14:30:00,35.64,35.76,35.63,35.64,280400.0,32.5434,32.653,32.5343,32.5434,280400.0
2012-11-09 14:40:00,35.65,35.71,35.64,35.7,149600.0,32.5525,32.6073,32.5434,32.5982,149600.0
2012-11-09 14:50:00,35.7,35.71,35.66,35.7,136400.0,32.5982,32.6073,32.5617,32.5982,136400.0
2012-11-09 15:00:00,35.7,35.72,35.67,35.69,254000.0,32.5982,32.6165,32.5708,32.5891,254000.0
2012-11-09 15:10:00,35.69,35.72,35.66,35.67,165600.0,32.5891,32.6165,32.5617,32.5708,165600.0
2012-11-09 15:20:00,35.67,35.75,35.66,35.74,154400.0,32.5708,32.6438,32.5617,32.6347,154400.0
2012-11-09 15:30:00,35.75,35.75,35.6,35.67,410400.0,32.6438,32.6438,32.5069,32.5708,410400.0
2012-11-09 15:40:00,35.67,35.84,35.66,35.77,552000.0,32.5708,32.726,32.5617,32.6621,552000.0
2012-11-09 15:50:00,35.76,35.77,35.69,35.72,929200.0,32.653,32.6621,32.5891,32.6165,929200.0
2012-11-12 09:30:00,35.51,35.91,35.51,35.72,450800.0,32.4247,32.7899,32.4247,32.6165,450800.0
2012-11-12 09:40:00,35.73,35.74,35.63,35.72,168000.0,32.6256,32.6347,32.5343,32.6165,168000.0
2012-11-12 09:50:00,35.73,35.87,35.73,35.87,246800.0,32.6256,32.7534,32.6256,32.7534,246800.0
2012-11-12 10:00:00,35.87,35.9,35.8,35.86,197200.0,32.7534,32.7808,32.6895,32.7443,197200.0
2012-11-12 10:10:00,35.86,35.87,35.74,35.8,182000.0,32.7443,32.7534,32.6347,32.6895,182000.0
2012-11-12 10:20:00,35.81,35.81,35.72,35.76,108800.0,32.6986,32.6986,32.6165,32.653,108800.0
2012-11-12 10:30:00,35.74,35.76,35.72,35.73,107200.0,32.6347,32.653,32.6165,32.6256,107200.0
2012-11-12 10:40:00,35.73,35.74,35.71,35.73,164800.0,32.6256,32.6347,32.6073,32.6256,164800.0
2012-11-12 10:50:00,35.73,35.75,35.69,35.73,172400.0,32.6256,32.6438,32.5891,32.6256,172400.0
2012-11-12 11:00:00,35.72,35.73,35.67,35.7,74000.0,32.6165,32.6256,32.5708,32.5982,74000.0
2012-11-12 11:10:00,35.69,35.71,35.66,35.67,100800.0,32.5891,32.6073,32.5617,32.5708,100800.0
2012-11-12 11:20:00,35.68,35.73,35.67,35.71,101600.0,32.5799,32.6256,32.5708,32.6073,101600.0
2012-11-12 11:30:00,35.71,35.74,35.7,35.74,147600.0,32.6073,32.6347,32.5982,32.6347,147600.0
2012-11-12 11:40:00,35.74,35.75,35.72,35.74,152800.0,32.6347,32.6438,32.6165,32.6347,152800.0
2012-11-12 11:50:00,35.74,35.79,35.71,35.78,251200.0,32.6347,32.6804,32.6073,32.6712,251200.0
2012-11-12 12:00:00,35.78,35.8,35.73,35.74,63200.0,32.6712,32.6895,32.6256,32.6347,63200.0
2012-11-12 12:10:00,35.74,35.75,35.7,35.74,83600.0,32.6347,32.6438,32.5982,32.6347,83600.0
2012-11-12 12:20:00,35.74,35.81,35.74,35.81,98000.0,32.6347,32.6986,32.6347,32.6986,98000.0
2012-11-12 12:30:00,35.8,35.85,35.79,35.84,188000.0,32.6895,32.7352,32.6804,32.726,188000.0
2012-11-12 12:40:00,35.83,35.85,35.8,35.81,99200.0,32.7169,32.7352,32.6895,32.6986,99200.0
2012-11-12 12:50:00,35.81,35.83,35.78,35.83,60000.0,32.6986,32.7169,32.6712,32.7169,60000.0
2012-11-12 13:00:00,35.83,35.87,35.81,35.86,87600.0,32.7169,32.7534,32.6986,32.7443,87600.0
2012-11-12 13:10:00,35.86,35.9,35.86,35.88,149600.0,32.7443,32.7808,32.7443,32.7626,149600.0
2012-11-12 13:20:00,35.87,35.9,35.85,35.89,80000.0,32.7534,32.7808,32.7352,32.7717,80000.0
2012-11-12 13:30:00,35.89,35.89,35.84,35.87,182400.0,32.7717,32.7717,32.726,32.7534,182400.0
2012-11-12 13:40:00,35.87,35.88,35.85,35.88,153200.0,32.7534,32.7626,32.7352,32.7626,153200.0
2012-11-12 13:50:00,35.88,35.93,35.88,35.92,154400.0,32.7626,32.8082,32.7626,32.7991,154400.0
2012-11-12 14:00:00,35.92,35.92,35.87,35.9,109200.0,32.7991,32.7991,32.7534,32.7808,109200.0
2012-11-12 14:10:00,35.91,35.94,35.9,35.92,105200.0,32.7899,32.8173,32.7808,32.7991,105200.0
2012-11-12 14:20:00,35.92,35.95,35.91,35.92,101200.0,32.7991,32.8265,32.7899,32.7991,101200.0
2012-11-12 14:30:00,35.92,35.93,35.84,35.85,146400.0,32.7991,32.8082,32.726,32.7352,146400.0
2012-11-12 14:40:00,35.84,35.85,35.81,35.84,140800.0,32.726,32.7352,32.6986,32.726,140800.0
2012-11-12 14:50:00,35.84,35.87,35.83,35.87,94800.0,32.726,32.7534,32.7169,32.7534,94800.0
2012-11-12 15:00:00,35.86,35.88,35.85,35.85,184400.0,32.7443,32.7626,32.7352,32.7352,184400.0
2012-11-12 15:10:00,35.85,35.87,35.81,35.82,186000.0,32.7352,32.7534,32.6986,32.7078,186000.0
2012-11-12 15:20:00,35.82,35.88,35.81,35.85,151600.0,32.7078,32.7626,32.6986,32.7352,151600.0
2012-11-12 15:30:00,35.86,35.87,35.81,35.84,235600.0,32.7443,32.7534,32.6986,32.726,235600.0
2012-11-12 15:40:00,35.84,35.88,35.83,35.84,575200.0,32.726,32.7626,32.7169,32.726,575200.0
2012-11-12 15:50:00,35.84,35.86,35.77,35.82,793200.0,32.726,32.7443,32.6621,32.7078,793200.0
2012-11-13 09:30:00,35.65,35.69,35.63,35.66,368000.0,32.5525,32.5891,32.5343,32.5617,368000.0
2012-11-13 09:40:00,35.66,35.78,35.66,35.77,214000.0,32.5617,32.6712,32.5617,32.6621,214000.0
2012-11-13 09:50:00,35.77,35.94,35.75,35.93,185600.0,32.6621,32.8173,32.6438,32.8082,185600.0
2012-11-13 10:00:00,35.93,35.97,35.91,35.96,278000.0,32.8082,32.8447,32.7899,32.8356,278000.0
2012-11-13 10:10:00,35.96,36.06,35.96,36.04,374800.0,32.8356,32.9269,32.8356,32.9087,374800.0
2012-11-13 10:20:00,36.03,36.06,35.97,35.99,135600.0,32.8995,32.9269,32.8447,32.863,135600.0
2012-11-13 10:30:00,35.99,36.16,35.97,36.1,298800.0,32.863,33.0182,32.8447,32.9634,298800.0
2012-11-13 10:40:00,36.1,36.12,35.98,36.01,400000.0,32.9634,32.9817,32.8539,32.8813,400000.0
2012-11-13 10:50:00,36.02,36.18,35.97,36.16,219200.0,32.8904,33.0365,32.8447,33.0182,219200.0
2012-11-13 11:00:00,36.16,36.2,36.14,36.14,180800.0,33.0182,33.0548,33.0,33.0,180800.0
2012-11-13 11:10:00,36.15,36.16,36.07,36.1,134400.0,33.0091,33.0182,32.936,32.9634,134400.0
2012-11-13 11:20:00,36.11,36.16,36.07,36.07,142400.0,32.9726,33.0182,32.936,32.936,142400.0
2012-11-13 11:30:00,36.08,36.12,36.02,36.03,117600.0,32.9452,32.9817,32.8904,32.8995,117600.0
2012-11-13 11:40:00,36.03,36.07,36.01,36.07,105200.0,32.8995,32.936,32.8813,32.936,105200.0
2012-11-13 11:50:00,36.07,36.09,36.03,36.07,101200.0,32.936,32.9543,32.8995,32.936,101200.0
2012-11-13 12:00:00,36.07,36.1,35.99,35.99,124400.0,32.936,32.9634,32.863,32.863,124400.0
2012-11-13 12:10:00,35.99,36.04,35.99,36.02,83600.0,32.863,32.9087,32.863,32.8904,83600.0
2012-11-13 12:20:00,36.02,36.04,35.97,35.97,98000.0,32.8904,32.9087,32.8447,32.8447,98000.0
2012-11-13 12:30:00,35.97,35.98,35.9,35.92,133600.0,32.8447,32.8539,32.7808,32.7991,133600.0
2012-11-13 12:40:00,35.94,35.96,35.9,35.95,116800.0,32.8173,32.8356,32.7808,32.8265,116800.0
2012-11-13 12:50:00,35.95,35.99,35.93,35.96,84000.0,32.8265,32.863,32.8082,32.8356,84000.0
2012-11-13 13:00:00,35.94,35.99,35.91,35.98,100400.0,32.8173,32.863,32.7899,32.8539,100400.0
2012-11-13 13:10:00,35.98,36.0,35.95,35.99,157200.0,32.8539,32.8721,32.8265,32.863,157200.0
2012-11-13 13:20:00,35.98,35.99,35.94,35.94,194800.0,32.8539,32.863,32.8173,32.8173,194800.0
2012-11-13 13:30:00,35.95,35.96,35.88,35.88,157200.0,32.8265,32.8356,32.7626,32.7626,157200.0
2012-11-13 13:40:00,35.9,35.93,35.89,35.91,96400.0,32.7808,32.8082,32.7717,32.7899,96400.0
2012-11-13 13:50:00,35.91,35.99,35.91,35.99,180000.0,32.7899,32.863,32.7899,32.863,180000.0
2012-11-13 14:00:00,35.98,35.99,35.92,35.93,151600.0,32.8539,32.863,32.7991,32.8082,151600.0
2012-11-13 14:10:00,35.94,35.96,35.93,35.95,136400.0,32.8173,32.8356,32.8082,32.8265,136400.0
2012-11-13 14:20:00,35.94,35.94,35.87,35.9,249200.0,32.8173,32.8173,32.7534,32.7808,249200.0
2012-11-13 14:30:00,35.91,35.91,35.82,35.83,212800.0,32.7899,32.7899,32.7078,32.7169,212800.0
2012-11-13 14:40:00,35.83,35.88,35.82,35.88,137200.0,32.7169,32.7626,32.7078,32.7626,137200.0
2012-11-13 14:50:00,35.88,35.9,35.85,35.86,127600.0,32.7626,32.7808,32.7352,32.7443,127600.0
2012-11-13 15:00:00,35.86,35.89,35.82,35.82,248400.0,32.7443,32.7717,32.7078,32.7078,248400.0
2012-11-13 15:10:00,35.83,35.83,35.73,35.74,474000.0,32.7169,32.7169,32.6256,32.6347,474000.0
2012-11-13 15:20:00,35.75,35.76,35.64,35.68,518400.0,32.6438,32.653,32.5434,32.5799,518400.0
2012-11-13 15:30:00,35.68,35.73,35.66,35.7,330000.0,32.5799,32.6256,32.5617,32.5982,330000.0
2012-11-13 15:40:00,35.7,35.71,35.63,35.68,594800.0,32.5982,32.6073,32.5343,32.5799,594800.0
2012-11-13 15:50:00,35.68,35.7,35.61,35.62,939600.0,32.5799,32.5982,32.516,32.5251,939600.0
2012-11-14 09:30:00,35.65,35.81,35.63,35.73,355600.0,32.6293,32.7757,32.611,32.7025,355600.0
2012-11-14 09:40:00,35.73,35.76,35.66,35.71,121600.0,32.7025,32.73,32.6384,32.6842,121600.0
2012-11-14 09:50:00,35.7,35.71,35.63,35.63,82400.0,32.6751,32.6842,32.611,32.611,82400.0
2012-11-14 10:00:00,35.63,35.7,35.6,35.6,279600.0,32.611,32.6751,32.5835,32.5835,279600.0
2012-11-14 10:10:00,35.6,35.62,35.48,35.51,276800.0,32.5835,32.6018,32.4737,32.5012,276800.0
2012-11-14 10:20:00,35.51,35.52,35.4,35.41,198400.0,32.5012,32.5103,32.4005,32.4096,198400.0
2012-11-14 10:30:00,35.41,35.48,35.35,35.36,268800.0,32.4096,32.4737,32.3547,32.3639,268800.0
2012-11-14 10:40:00,35.35,35.38,35.3,35.31,229200.0,32.3547,32.3822,32.309,32.3181,229200.0
2012-11-14 10:50:00,35.31,35.33,35.22,35.25,248800.0,32.3181,32.3364,32.2357,32.2632,248800.0
2012-11-14 11:00:00,35.25,35.33,35.24,35.31,303600.0,32.2632,32.3364,32.254,32.3181,303600.0
2012-11-14 11:10:00,35.31,35.31,35.25,35.29,170000.0,32.3181,32.3181,32.2632,32.2998,170000.0
2012-11-14 11:20:00,35.29,35.32,35.26,35.31,305600.0,32.2998,32.3273,32.2723,32.3181,305600.0
2012-11-14 11:30:00,35.31,35.35,35.31,35.33,215200.0,32.3181,32.3547,32.3181,32.3364,215200.0
2012-11-14 11:40:00,35.33,35.51,35.33,35.49,232400.0,32.3364,32.5012,32.3364,32.4829,232400.0
2012-11-14 11:50:00,35.49,35.5,35.42,35.44,176000.0,32.4829,32.492,32.4188,32.4371,176000.0
2012-11-14 12:00:00,35.44,35.46,35.31,35.31,208400.0,32.4371,32.4554,32.3181,32.3181,208400.0
2012-11-14 12:10:00,35.31,35.39,35.31,35.37,252400.0,32.3181,32.3913,32.3181,32.373,252400.0
2012-11-14 12:20:00,35.37,35.4,35.34,35.37,107200.0,32.373,32.4005,32.3456,32.373,107200.0
2012-11-14 12:30:00,35.38,35.42,35.37,35.38,167200.0,32.3822,32.4188,32.373,32.3822,167200.0
2012-11-14 12:40:00,35.38,35.42,35.37,35.37,67200.0,32.3822,32.4188,32.373,32.373,67200.0
2012-11-14 12:50:00,35.38,35.47,35.37,35.37,173600.0,32.3822,32.4645,32.373,32.373,173600.0
2012-11-14 13:00:00,35.37,35.4,35.33,35.33,136800.0,32.373,32.4005,32.3364,32.3364,136800.0
2012-11-14 13:10:00,35.34,35.42,35.33,35.41,162400.0,32.3456,32.4188,32.3364,32.4096,162400.0
2012-11-14 13:20:00,35.41,35.45,35.38,35.39,369600.0,32.4096,32.4462,32.3822,32.3913,369600.0
2012-11-14 13:30:00,35.39,35.44,35.31,35.32,333200.0,32.3913,32.4371,32.3181,32.3273,333200.0
2012-11-14 13:40:00,35.33,35.33,35.24,35.28,458400.0,32.3364,32.3364,32.254,32.2906,458400.0
2012-11-14 13:50:00,35.28,35.31,35.25,35.29,315200.0,32.2906,32.3181,32.2632,32.2998,315200.0
2012-11-14 14:00:00,35.29,35.37,35.26,35.28,572800.0,32.2998,32.373,32.2723,32.2906,572800.0
2012-11-14 14:10:00,35.28,35.29,35.13,35.18,738400.0,32.2906,32.2998,32.1534,32.1991,738400.0
2012-11-14 14:20:00,35.18,35.26,35.15,35.25,295600.0,32.1991,32.2723,32.1717,32.2632,295600.0
2012-11-14 14:30:00,35.25,35.25,35.16,35.18,285600.0,32.2632,32.2632,32.1808,32.1991,285600.0
2012-11-14 14:40:00,35.18,35.23,35.13,35.21,312800.0,32.1991,32.2449,32.1534,32.2266,312800.0
2012-11-14 14:50:00,35.21,35.23,35.18,35.19,206400.0,32.2266,32.2449,32.1991,32.2083,206400.0
2012-11-14 15:00:00,35.19,35.22,35.11,35.13,515200.0,32.2083,32.2357,32.1351,32.1534,515200.0
2012-11-14 15:10:00,35.12,35.14,35.02,35.04,456400.0,32.1442,32.1625,32.0527,32.071,456400.0
2012-11-14 15:20:00,35.03,35.1,34.97,35.08,691600.0,32.0618,32.1259,32.0069,32.1076,691600.0
2012-11-14 15:30:00,35.08,35.09,35.01,35.05,431200.0,32.1076,32.1167,32.0435,32.0801,431200.0
2012-11-14 15:40:00,35.05,35.06,34.98,35.0,507600.0,32.0801,32.0893,32.0161,32.0344,507600.0
2012-11-14 15:50:00,35.0,35.04,34.91,35.02,1469600.0,32.0344,32.071,31.952,32.0527,1469600.0
2012-11-15 09:30:00,35.0,35.12,34.88,34.91,628800.0,32.0344,32.1442,31.9245,31.952,628800.0
2012-11-15 09:40:00,34.91,35.04,34.91,35.02,298000.0,31.952,32.071,31.952,32.0527,298000.0
2012-11-15 09:50:00,35.02,35.05,34.75,34.8,483200.0,32.0527,32.0801,31.8056,31.8513,483200.0
2012-11-15 10:00:00,34.77,34.82,34.63,34.72,677200.0,31.8239,31.8696,31.6957,31.7781,677200.0
2012-11-15 10:10:00,34.74,34.82,34.71,34.82,544800.0,31.7964,31.8696,31.7689,31.8696,544800.0
2012-11-15 10:20:00,34.82,34.83,34.77,34.83,285600.0,31.8696,31.8788,31.8239,31.8788,285600.0
2012-11-15 10:30:00,34.81,34.88,34.8,34.86,244800.0,31.8605,31.9245,31.8513,31.9062,244800.0
2012-11-15 10:40:00,34.87,34.88,34.74,34.74,561600.0,31.9154,31.9245,31.7964,31.7964,561600.0
2012-11-15 10:50:00,34.74,34.8,34.74,34.77,271600.0,31.7964,31.8513,31.7964,31.8239,271600.0
2012-11-15 11:00:00,34.77,34.86,34.73,34.73,328400.0,31.8239,31.9062,31.7873,31.7873,328400.0
2012-11-15 11:10:00,34.74,34.79,34.66,34.67,260400.0,31.7964,31.8422,31.7232,31.7323,260400.0
2012-11-15 11:20:00,34.66,34.72,34.65,34.71,162000.0,31.7232,31.7781,31.714,31.7689,162000.0
2012-11-15 11:30:00,34.71,34.81,34.69,34.81,202000.0,31.7689,31.8605,31.7506,31.8605,202000.0
2012-11-15 11:40:00,34.79,34.82,34.65,34.67,252800.0,31.8422,31.8696,31.714,31.7323,252800.0
2012-11-15 11:50:00,34.67,34.76,34.65,34.76,340000.0,31.7323,31.8147,31.714,31.8147,340000.0
2012-11-15 12:00:00,34.74,34.8,34.73,34.77,176000.0,31.7964,31.8513,31.7873,31.8239,176000.0
2012-11-15 12:10:00,34.77,34.8,34.73,34.79,169200.0,31.8239,31.8513,31.7873,31.8422,169200.0
2012-11-15 12:20:00,34.79,34.79,34.74,34.75,582400.0,31.8422,31.8422,31.7964,31.8056,582400.0
2012-11-15 12:30:00,34.75,34.82,34.74,34.81,275200.0,31.8056,31.8696,31.7964,31.8605,275200.0
2012-11-15 12:40:00,34.81,34.82,34.75,34.77,322000.0,31.8605,31.8696,31.8056,31.8239,322000.0
2012-11-15 12:50:00,34.76,34.81,34.74,34.81,178000.0,31.8147,31.8605,31.7964,31.8605,178000.0
2012-11-15 13:00:00,34.8,34.83,34.79,34.83,213600.0,31.8513,31.8788,31.8422,31.8788,213600.0
2012-11-15 13:10:00,34.81,34.88,34.81,34.85,243200.0,31.8605,31.9245,31.8605,31.8971,243200.0
2012-11-15 13:20:00,34.84,34.91,34.84,34.89,399200.0,31.8879,31.952,31.8879,31.9337,399200.0
2012-11-15 13:30:00,34.88,34.89,34.85,34.89,194800.0,31.9245,31.9337,31.8971,31.9337,194800.0
2012-11-15 13:40:00,34.9,35.0,34.89,34.99,219600.0,31.9428,32.0344,31.9337,32.0252,219600.0
2012-11-15 13:50:00,34.99,35.07,34.98,35.03,185600.0,32.0252,32.0984,32.0161,32.0618,185600.0
2012-11-15 14:00:00,35.03,35.04,34.99,35.03,156800.0,32.0618,32.071,32.0252,32.0618,156800.0
2012-11-15 14:10:00,35.02,35.05,34.95,34.98,104000.0,32.0527,32.0801,31.9886,32.0161,104000.0
2012-11-15 14:20:00,34.98,35.01,34.94,34.95,164400.0,32.0161,32.0435,31.9795,31.9886,164400.0
2012-11-15 14:30:00,34.95,34.97,34.87,34.9,251200.0,31.9886,32.0069,31.9154,31.9428,251200.0
2012-11-15 14:40:00,34.89,34.96,34.88,34.92,330000.0,31.9337,31.9978,31.9245,31.9612,330000.0
2012-11-15 14:50:00,34.92,34.98,34.91,34.97,156400.0,31.9612,32.0161,31.952,32.0069,156400.0
2012-11-15 15:00:00,34.96,34.97,34.8,34.87,162400.0,31.9978,32.0069,31.8513,31.9154,162400.0
2012-11-15 15:10:00,34.86,34.95,34.86,34.9,182000.0,31.9062,31.9886,31.9062,31.9428,182000.0
2012-11-15 15:20:00,34.89,34.93,34.88,34.91,250800.0,31.9337,31.9703,31.9245,31.952,250800.0
2012-11-15 15:30:00,34.9,35.01,34.9,35.01,312400.0,31.9428,32.0435,31.9428,32.0435,312400.0
2012-11-15 15:40:00,35.01,35.12,35.01,35.05,583200.0,32.0435,32.1442,32.0435,32.0801,583200.0
2012-11-15 15:50:00,35.03,35.07,34.97,35.0,1094000.0,32.0618,32.0984,32.0069,32.0344,1094000.0
2012-11-16 09:30:00,35.09,35.28,35.01,35.27,1922800.0,32.1167,32.2906,32.0435,32.2815,1922800.0
2012-11-16 09:40:00,35.28,35.31,35.13,35.15,310400.0,32.2906,32.3181,32.1534,32.1717,310400.0
2012-11-16 09:50:00,35.14,35.18,35.07,35.09,474800.0,32.1625,32.1991,32.0984,32.1167,474800.0
2012-11-16 10:00:00,35.09,35.14,35.01,35.11,372400.0,32.1167,32.1625,32.0435,32.1351,372400.0
2012-11-16 10:10:00,35.11,35.39,35.11,35.34,386800.0,32.1351,32.3913,32.1351,32.3456,386800.0
2012-11-16 10:20:00,35.33,35.41,35.3,35.38,190800.0,32.3364,32.4096,32.309,32.3822,190800.0
2012-11-16 10:30:00,35.39,35.47,35.37,35.46,224400.0,32.3913,32.4645,32.373,32.4554,224400.0
2012-11-16 10:40:00,35.46,35.49,35.42,35.42,231600.0,32.4554,32.4829,32.4188,32.4188,231600.0
2012-11-16 10:50:00,35.43,35.51,35.43,35.48,1250800.0,32.4279,32.5012,32.4279,32.4737,1250800.0
2012-11-16 11:00:00,35.48,35.48,35.38,35.38,170400.0,32.4737,32.4737,32.3822,32.3822,170400.0
2012-11-16 11:10:00,35.39,35.42,35.36,35.38,553600.0,32.3913,32.4188,32.3639,32.3822,553600.0
2012-11-16 11:20:00,35.38,35.42,35.33,35.34,334000.0,32.3822,32.4188,32.3364,32.3456,334000.0
2012-11-16 11:30:00,35.33,35.41,35.32,35.38,182000.0,32.3364,32.4096,32.3273,32.3822,182000.0
2012-11-16 11:40:00,35.38,35.63,35.37,35.57,502800.0,32.3822,32.611,32.373,32.5561,502800.0
2012-11-16 11:50:00,35.58,35.7,35.57,35.64,518800.0,32.5652,32.6751,32.5561,32.6201,518800.0
2012-11-16 12:00:00,35.63,35.68,35.59,35.66,401600.0,32.611,32.6568,32.5744,32.6384,401600.0
2012-11-16 12:10:00,35.65,35.87,35.63,35.84,589600.0,32.6293,32.8307,32.611,32.8032,589600.0
2012-11-16 12:20:00,35.85,35.85,35.77,35.82,335200.0,32.8124,32.8124,32.7391,32.7849,335200.0
2012-11-16 12:30:00,35.81,35.89,35.79,35.84,496000.0,32.7757,32.849,32.7574,32.8032,496000.0
2012-11-16 12:40:00,35.84,35.85,35.74,35.78,208000.0,32.8032,32.8124,32.7117,32.7483,208000.0
2012-11-16 12:50:00,35.77,35.78,35.7,35.7,176000.0,32.7391,32.7483,32.6751,32.6751,176000.0
2012-11-16 13:00:00,35.69,35.78,35.69,35.77,302800.0,32.6659,32.7483,32.6659,32.7391,302800.0
2012-11-16 13:10:00,35.76,35.76,35.6,35.65,106400.0,32.73,32.73,32.5835,32.6293,106400.0
2012-11-16 13:20:00,35.64,35.71,35.63,35.71,97600.0,32.6201,32.6842,32.611,32.6842,97600.0
2012-11-16 13:30:00,35.71,35.72,35.63,35.63,118800.0,32.6842,32.6934,32.611,32.611,118800.0
2012-11-16 13:40:00,35.64,35.67,35.62,35.63,137600.0,32.6201,32.6476,32.6018,32.611,137600.0
2012-11-16 13:50:00,35.65,35.69,35.61,35.67,281600.0,32.6293,32.6659,32.5927,32.6476,281600.0
2012-11-16 14:00:00,35.66,35.68,35.6,35.61,196800.0,32.6384,32.6568,32.5835,32.5927,196800.0
2012-11-16 14:10:00,35.62,35.63,35.58,35.6,125600.0,32.6018,32.611,32.5652,32.5835,125600.0
2012-11-16 14:20:00,35.6,35.62,35.51,35.54,258400.0,32.5835,32.6018,32.5012,32.5286,258400.0
2012-11-16 14:30:00,35.54,35.58,35.51,35.51,290400.0,32.5286,32.5652,32.5012,32.5012,290400.0
2012-11-16 14:40:00,35.52,35.64,35.51,35.62,262800.0,32.5103,32.6201,32.5012,32.6018,262800.0
2012-11-16 14:50:00,35.62,35.68,35.62,35.65,375600.0,32.6018,32.6568,32.6018,32.6293,375600.0
2012-11-16 15:00:00,35.65,35.65,35.61,35.63,253200.0,32.6293,32.6293,32.5927,32.611,253200.0
2012-11-16 15:10:00,35.63,35.66,35.6,35.63,246800.0,32.611,32.6384,32.5835,32.611,246800.0
2012-11-16 15:20:00,35.63,35.69,35.6,35.68,326000.0,32.611,32.6659,32.5835,32.6568,326000.0
2012-11-16 15:30:00,35.69,35.77,35.68,35.73,361600.0,32.6659,32.7391,32.6568,32.7025,361600.0
2012-11-16 15:40:00,35.72,35.75,35.62,35.62,613200.0,32.6934,32.7208,32.6018,32.6018,613200.0
2012-11-16 15:50:00,35.62,35.7,35.6,35.67,1238400.0,32.6018,32.6751,32.5835,32.6476,1238400.0
2012-11-19 09:30:00,36.0,36.13,35.92,36.1,711600.0,32.9496,33.0686,32.8764,33.0412,711600.0
2012-11-19 09:40:00,36.08,36.15,36.04,36.06,730400.0,33.0229,33.0869,32.9863,33.0046,730400.0
2012-11-19 09:50:00,36.06,36.12,36.04,36.1,331600.0,33.0046,33.0595,32.9863,33.0412,331600.0
2012-11-19 10:00:00,36.1,36.15,36.07,36.07,296400.0,33.0412,33.0869,33.0137,33.0137,296400.0
2012-11-19 10:10:00,36.07,36.18,36.07,36.17,539200.0,33.0137,33.1144,33.0137,33.1052,539200.0
2012-11-19 10:20:00,36.18,36.2,36.15,36.2,549200.0,33.1144,33.1327,33.0869,33.1327,549200.0
2012-11-19 10:30:00,36.2,36.23,36.19,36.21,307200.0,33.1327,33.1602,33.1235,33.1418,307200.0
2012-11-19 10:40:00,36.21,36.25,36.21,36.23,187200.0,33.1418,33.1785,33.1418,33.1602,187200.0
2012-11-19 10:50:00,36.23,36.24,36.18,36.19,278800.0,33.1602,33.1693,33.1144,33.1235,278800.0
2012-11-19 11:00:00,36.18,36.22,36.18,36.19,170800.0,33.1144,33.151,33.1144,33.1235,170800.0
2012-11-19 11:10:00,36.19,36.22,36.18,36.21,211200.0,33.1235,33.151,33.1144,33.1418,211200.0
2012-11-19 11:20:00,36.21,36.25,36.21,36.24,135200.0,33.1418,33.1785,33.1418,33.1693,135200.0
2012-11-19 11:30:00,36.25,36.27,36.23,36.27,433200.0,33.1785,33.1968,33.1602,33.1968,433200.0
2012-11-19 11:40:00,36.27,36.27,36.23,36.26,279200.0,33.1968,33.1968,33.1602,33.1876,279200.0
2012-11-19 11:50:00,36.26,36.28,36.26,36.28,206800.0,33.1876,33.2059,33.1876,33.2059,206800.0
2012-11-19 12:00:00,36.27,36.33,36.27,36.32,221600.0,33.1968,33.2517,33.1968,33.2425,221600.0
2012-11-19 12:10:00,36.31,36.34,36.3,36.31,115200.0,33.2334,33.2608,33.2242,33.2334,115200.0
2012-11-19 12:20:00,36.3,36.34,36.29,36.33,166400.0,33.2242,33.2608,33.2151,33.2517,166400.0
2012-11-19 12:30:00,36.33,36.35,36.33,36.34,105200.0,33.2517,33.27,33.2517,33.2608,105200.0
2012-11-19 12:40:00,36.34,36.34,36.27,36.29,261200.0,33.2608,33.2608,33.1968,33.2151,261200.0
2012-11-19 12:50:00,36.3,36.33,36.29,36.32,152000.0,33.2242,33.2517,33.2151,33.2425,152000.0
2012-11-19 13:00:00,36.33,36.33,36.29,36.3,95600.0,33.2517,33.2517,33.2151,33.2242,95600.0
2012-11-19 13:10:00,36.3,36.3,36.23,36.24,120800.0,33.2242,33.2242,33.1602,33.1693,120800.0
2012-11-19 13:20:00,36.23,36.27,36.22,36.25,94400.0,33.1602,33.1968,33.151,33.1785,94400.0
2012-11-19 13:30:00,36.25,36.26,36.23,36.23,114400.0,33.1785,33.1876,33.1602,33.1602,114400.0
2012-11-19 13:40:00,36.23,36.24,36.19,36.23,303200.0,33.1602,33.1693,33.1235,33.1602,303200.0
2012-11-19 13:50:00,36.23,36.27,36.23,36.23,139600.0,33.1602,33.1968,33.1602,33.1602,139600.0
2012-11-19 14:00:00,36.23,36.25,36.22,36.25,129600.0,33.1602,33.1785,33.151,33.1785,129600.0
2012-11-19 14:10:00,36.25,36.26,36.23,36.26,106000.0,33.1785,33.1876,33.1602,33.1876,106000.0
2012-11-19 14:20:00,36.26,36.34,36.24,36.33,191600.0,33.1876,33.2608,33.1693,33.2517,191600.0
2012-11-19 14:30:00,36.33,36.33,36.25,36.25,95200.0,33.2517,33.2517,33.1785,33.1785,95200.0
2012-11-19 14:40:00,36.25,36.29,36.25,36.28,201600.0,33.1785,33.2151,33.1785,33.2059,201600.0
2012-11-19 14:50:00,36.29,36.3,36.26,36.27,148400.0,33.2151,33.2242,33.1876,33.1968,148400.0
2012-11-19 15:00:00,36.27,36.33,36.26,36.3,276000.0,33.1968,33.2517,33.1876,33.2242,276000.0
2012-11-19 15:10:00,36.3,36.33,36.28,36.32,288000.0,33.2242,33.2517,33.2059,33.2425,288000.0
2012-11-19 15:20:00,36.31,36.34,36.31,36.32,250800.0,33.2334,33.2608,33.2334,33.2425,250800.0
2012-11-19 15:30:00,36.32,36.34,36.3,36.31,191600.0,33.2425,33.2608,33.2242,33.2334,191600.0
2012-11-19 15:40:00,36.3,36.3,36.23,36.28,350800.0,33.2242,33.2242,33.1602,33.2059,350800.0
2012-11-19 15:50:00,36.28,36.42,36.27,36.38,1592000.0,33.2059,33.3341,33.1968,33.2974,1592000.0
2012-11-20 09:30:00,36.38,36.56,36.29,36.56,561600.0,33.2974,33.4622,33.2151,33.4622,561600.0
2012-11-20 09:40:00,36.56,36.67,36.51,36.59,343600.0,33.4622,33.5629,33.4164,33.4896,343600.0
2012-11-20 09:50:00,36.6,36.77,36.57,36.74,308400.0,33.4988,33.6544,33.4713,33.6269,308400.0
2012-11-20 10:00:00,36.74,36.76,36.7,36.72,368000.0,33.6269,33.6452,33.5903,33.6086,368000.0
2012-11-20 10:10:00,36.72,36.81,36.71,36.75,326000.0,33.6086,33.691,33.5995,33.6361,326000.0
2012-11-20 10:20:00,36.75,36.85,36.74,36.79,208800.0,33.6361,33.7276,33.6269,33.6727,208800.0
2012-11-20 10:30:00,36.79,36.8,36.73,36.78,242800.0,33.6727,33.6819,33.6178,33.6635,242800.0
2012-11-20 10:40:00,36.78,36.78,36.73,36.76,185200.0,33.6635,33.6635,33.6178,33.6452,185200.0
2012-11-20 10:50:00,36.76,36.76,36.66,36.69,178400.0,33.6452,33.6452,33.5537,33.5812,178400.0
2012-11-20 11:00:00,36.68,36.72,36.67,36.71,136000.0,33.572,33.6086,33.5629,33.5995,136000.0
2012-11-20 11:10:00,36.72,36.76,36.71,36.72,137600.0,33.6086,33.6452,33.5995,33.6086,137600.0
2012-11-20 11:20:00,36.72,36.73,36.7,36.72,74400.0,33.6086,33.6178,33.5903,33.6086,74400.0
2012-11-20 11:30:00,36.71,36.73,36.7,36.72,126000.0,33.5995,33.6178,33.5903,33.6086,126000.0
2012-11-20 11:40:00,36.72,36.75,36.71,36.73,75200.0,33.6086,33.6361,33.5995,33.6178,75200.0
2012-11-20 11:50:00,36.72,36.79,36.71,36.77,150400.0,33.6086,33.6727,33.5995,33.6544,150400.0
2012-11-20 12:00:00,36.77,36.78,36.73,36.73,110800.0,33.6544,33.6635,33.6178,33.6178,110800.0
2012-11-20 12:10:00,36.73,36.76,36.67,36.68,126000.0,33.6178,33.6452,33.5629,33.572,126000.0
2012-11-20 12:20:00,36.69,36.69,36.63,36.65,200800.0,33.5812,33.5812,33.5263,33.5446,200800.0
2012-11-20 12:30:00,36.64,36.64,36.57,36.57,144000.0,33.5354,33.5354,33.4713,33.4713,144000.0
2012-11-20 12:40:00,36.57,36.6,36.52,36.56,186800.0,33.4713,33.4988,33.4256,33.4622,186800.0
2012-11-20 12:50:00,36.57,36.61,36.53,36.6,105200.0,33.4713,33.508,33.4347,33.4988,105200.0
2012-11-20 13:00:00,36.6,36.62,36.47,36.49,188800.0,33.4988,33.5171,33.3798,33.3981,188800.0
2012-11-20 13:10:00,36.48,36.49,36.38,36.43,467200.0,33.389,33.3981,33.2974,33.3432,467200.0
2012-11-20 13:20:00,36.42,36.45,36.32,36.33,279200.0,33.3341,33.3615,33.2425,33.2517,279200.0
2012-11-20 13:30:00,36.33,36.48,36.31,36.46,317200.0,33.2517,33.389,33.2334,33.3707,317200.0
2012-11-20 13:40:00,36.46,36.49,36.42,36.47,138400.0,33.3707,33.3981,33.3341,33.3798,138400.0
2012-11-20 13:50:00,36.48,36.54,36.48,36.52,77200.0,33.389,33.4439,33.389,33.4256,77200.0
2012-11-20 14:00:00,36.53,36.53,36.45,36.48,116800.0,33.4347,33.4347,33.3615,33.389,116800.0
2012-11-20 14:10:00,36.48,36.55,36.48,36.51,145600.0,33.389,33.453,33.389,33.4164,145600.0
2012-11-20 14:20:00,36.5,36.52,36.45,36.45,139600.0,33.4073,33.4256,33.3615,33.3615,139600.0
2012-11-20 14:30:00,36.46,36.46,36.4,36.41,89600.0,33.3707,33.3707,33.3157,33.3249,89600.0
2012-11-20 14:40:00,36.41,36.5,36.41,36.47,96000.0,33.3249,33.4073,33.3249,33.3798,96000.0
2012-11-20 14:50:00,36.48,36.54,36.48,36.52,113200.0,33.389,33.4439,33.389,33.4256,113200.0
2012-11-20 15:00:00,36.52,36.6,36.51,36.6,222800.0,33.4256,33.4988,33.4164,33.4988,222800.0
2012-11-20 15:10:00,36.6,36.65,36.58,36.65,163200.0,33.4988,33.5446,33.4805,33.5446,163200.0
2012-11-20 15:20:00,36.65,36.65,36.57,36.6,154400.0,33.5446,33.5446,33.4713,33.4988,154400.0
2012-11-20 15:30:00,36.6,36.63,36.59,36.6,218800.0,33.4988,33.5263,33.4896,33.4988,218800.0
2012-11-20 15:40:00,36.6,36.62,36.57,36.6,267600.0,33.4988,33.5171,33.4713,33.4988,267600.0
2012-11-20 15:50:00,36.6,36.64,36.59,36.6,1029200.0,33.4988,33.5354,33.4896,33.4988,1029200.0
2012-11-21 09:30:00,36.56,36.73,36.48,36.63,305200.0,33.4622,33.6178,33.389,33.5263,305200.0
2012-11-21 09:40:00,36.64,36.71,36.59,36.7,217200.0,33.5354,33.5995,33.4896,33.5903,217200.0
2012-11-21 09:50:00,36.69,36.7,36.6,36.63,252400.0,33.5812,33.5903,33.4988,33.5263,252400.0
2012-11-21 10:00:00,36.63,36.63,36.54,36.56,239200.0,33.5263,33.5263,33.4439,33.4622,239200.0
2012-11-21 10:10:00,36.56,36.57,36.52,36.54,216000.0,33.4622,33.4713,33.4256,33.4439,216000.0
2012-11-21 10:20:00,36.54,36.56,36.49,36.51,162000.0,33.4439,33.4622,33.3981,33.4164,162000.0
2012-11-21 10:30:00,36.51,36.54,36.49,36.52,154000.0,33.4164,33.4439,33.3981,33.4256,154000.0
2012-11-21 10:40:00,36.52,36.54,36.49,36.51,114800.0,33.4256,33.4439,33.3981,33.4164,114800.0
2012-11-21 10:50:00,36.52,36.56,36.49,36.49,149200.0,33.4256,33.4622,33.3981,33.3981,149200.0
2012-11-21 11:00:00,36.5,36.58,36.49,36.56,96000.0,33.4073,33.4805,33.3981,33.4622,96000.0
2012-11-21 11:10:00,36.57,36.59,36.56,36.56,80800.0,33.4713,33.4896,33.4622,33.4622,80800.0
2012-11-21 11:20:00,36.56,36.57,36.52,36.53,188800.0,33.4622,33.4713,33.4256,33.4347,188800.0
2012-11-21 11:30:00,36.53,36.53,36.49,36.49,114400.0,33.4347,33.4347,33.3981,33.3981,114400.0
2012-11-21 11:40:00,36.49,36.53,36.48,36.48,188400.0,33.3981,33.4347,33.389,33.389,188400.0
2012-11-21 11:50:00,36.49,36.52,36.49,36.51,63200.0,33.3981,33.4256,33.3981,33.4164,63200.0
2012-11-21 12:00:00,36.51,36.52,36.5,36.51,98400.0,33.4164,33.4256,33.4073,33.4164,98400.0
2012-11-21 12:10:00,36.51,36.51,36.47,36.47,119600.0,33.4164,33.4164,33.3798,33.3798,119600.0
2012-11-21 12:20:00,36.47,36.48,36.44,36.47,145200.0,33.3798,33.389,33.3524,33.3798,145200.0
2012-11-21 12:30:00,36.48,36.49,36.45,36.48,113200.0,33.389,33.3981,33.3615,33.389,113200.0
2012-11-21 12:40:00,36.47,36.49,36.45,36.46,91200.0,33.3798,33.3981,33.3615,33.3707,91200.0
2012-11-21 12:50:00,36.46,36.52,36.45,36.5,101200.0,33.3707,33.4256,33.3615,33.4073,101200.0
2012-11-21 13:00:00,36.51,36.53,36.48,36.53,82400.0,33.4164,33.4347,33.389,33.4347,82400.0
2012-11-21 13:10:00,36.53,36.56,36.52,36.52,81600.0,33.4347,33.4622,33.4256,33.4256,81600.0
2012-11-21 13:20:00,36.53,36.57,36.52,36.57,72800.0,33.4347,33.4713,33.4256,33.4713,72800.0
2012-11-21 13:30:00,36.57,36.62,36.57,36.62,53600.0,33.4713,33.5171,33.4713,33.5171,53600.0
2012-11-21 13:40:00,36.62,36.62,36.58,36.6,63200.0,33.5171,33.5171,33.4805,33.4988,63200.0
2012-11-21 13:50:00,36.59,36.64,36.59,36.64,92800.0,33.4896,33.5354,33.4896,33.5354,92800.0
2012-11-21 14:00:00,36.65,36.67,36.64,36.65,162000.0,33.5446,33.5629,33.5354,33.5446,162000.0
2012-11-21 14:10:00,36.65,36.66,36.63,36.63,58000.0,33.5446,33.5537,33.5263,33.5263,58000.0
2012-11-21 14:20:00,36.63,36.63,36.58,36.59,113600.0,33.5263,33.5263,33.4805,33.4896,113600.0
2012-11-21 14:30:00,36.6,36.62,36.58,36.62,82800.0,33.4988,33.5171,33.4805,33.5171,82800.0
2012-11-21 14:40:00,36.61,36.65,36.61,36.62,101600.0,33.508,33.5446,33.508,33.5171,101600.0
2012-11-21 14:50:00,36.61,36.62,36.59,36.61,92000.0,33.508,33.5171,33.4896,33.508,92000.0
2012-11-21 15:00:00,36.61,36.66,36.61,36.66,123600.0,33.508,33.5537,33.508,33.5537,123600.0
2012-11-21 15:10:00,36.66,36.7,36.65,36.67,133200.0,33.5537,33.5903,33.5446,33.5629,133200.0
2012-11-21 15:20:00,36.67,36.68,36.62,36.65,156400.0,33.5629,33.572,33.5171,33.5446,156400.0
2012-11-21 15:30:00,36.65,36.68,36.65,36.66,204800.0,33.5446,33.572,33.5446,33.5537,204800.0
2012-11-21 15:40:00,36.66,36.72,36.65,36.7,367600.0,33.5537,33.6086,33.5446,33.5903,367600.0
2012-11-21 15:50:00,36.7,36.7,36.65,36.67,663600.0,33.5903,33.5903,33.5446,33.5629,663600.0
2012-11-23 09:30:00,36.83,36.86,36.6,36.71,254000.0,33.7093,33.7368,33.4988,33.5995,254000.0
2012-11-23 09:40:00,36.71,36.77,36.66,36.71,126000.0,33.5995,33.6544,33.5537,33.5995,126000.0
2012-11-23 09:50:00,36.72,36.78,36.7,36.76,166400.0,33.6086,33.6635,33.5903,33.6452,166400.0
2012-11-23 10:00:00,36.75,36.83,36.75,36.8,160400.0,33.6361,33.7093,33.6361,33.6819,160400.0
2012-11-23 10:10:00,36.8,36.84,36.78,36.83,129600.0,33.6819,33.7185,33.6635,33.7093,129600.0
2012-11-23 10:20:00,36.83,36.88,36.81,36.87,220400.0,33.7093,33.7551,33.691,33.7459,220400.0
2012-11-23 10:30:00,36.87,36.88,36.81,36.81,109600.0,33.7459,33.7551,33.691,33.691,109600.0
2012-11-23 10:40:00,36.82,36.83,36.79,36.79,115200.0,33.7002,33.7093,33.6727,33.6727,115200.0
2012-11-23 10:50:00,36.8,36.8,36.74,36.75,125600.0,33.6819,33.6819,33.6269,33.6361,125600.0
2012-11-23 11:00:00,36.75,36.82,36.75,36.81,140800.0,33.6361,33.7002,33.6361,33.691,140800.0
2012-11-23 11:10:00,36.8,36.83,36.8,36.83,94400.0,33.6819,33.7093,33.6819,33.7093,94400.0
2012-11-23 11:20:00,36.84,36.86,36.82,36.83,114400.0,33.7185,33.7368,33.7002,33.7093,114400.0
2012-11-23 11:30:00,36.83,36.9,36.83,36.89,143200.0,33.7093,33.7734,33.7093,33.7642,143200.0
2012-11-23 11:40:00,36.89,36.9,36.84,36.85,155200.0,33.7642,33.7734,33.7185,33.7276,155200.0
2012-11-23 11:50:00,36.85,36.88,36.85,36.88,104400.0,33.7276,33.7551,33.7276,33.7551,104400.0
2012-11-23 12:00:00,36.88,36.89,36.78,36.79,154800.0,33.7551,33.7642,33.6635,33.6727,154800.0
2012-11-23 12:10:00,36.77,36.78,36.75,36.77,88000.0,33.6544,33.6635,33.6361,33.6544,88000.0
2012-11-23 12:20:00,36.77,36.84,36.76,36.83,137200.0,33.6544,33.7185,33.6452,33.7093,137200.0
2012-11-23 12:30:00,36.82,36.93,36.81,36.93,174000.0,33.7002,33.8008,33.691,33.8008,174000.0
2012-11-23 12:40:00,36.93,36.99,36.91,36.94,178000.0,33.8008,33.8558,33.7825,33.81,178000.0
2012-11-23 12:50:00,36.93,37.01,36.93,37.0,547200.0,33.8008,33.8741,33.8008,33.8649,547200.0
2012-11-26 09:30:00,36.9,36.9,36.6,36.69,678800.0,33.7734,33.7734,33.4988,33.5812,678800.0
2012-11-26 09:40:00,36.69,36.74,36.63,36.68,468400.0,33.5812,33.6269,33.5263,33.572,468400.0
2012-11-26 09:50:00,36.68,36.89,36.68,36.85,414800.0,33.572,33.7642,33.572,33.7276,414800.0
2012-11-26 10:00:00,36.85,36.86,36.79,36.85,446000.0,33.7276,33.7368,33.6727,33.7276,446000.0
2012-11-26 10:10:00,36.85,36.85,36.76,36.78,349200.0,33.7276,33.7276,33.6452,33.6635,349200.0
2012-11-26 10:20:00,36.79,36.79,36.74,36.76,218800.0,33.6727,33.6727,33.6269,33.6452,218800.0
2012-11-26 10:30:00,36.76,36.76,36.73,36.76,139200.0,33.6452,33.6452,33.6178,33.6452,139200.0
2012-11-26 10:40:00,36.76,36.78,36.74,36.75,115200.0,33.6452,33.6635,33.6269,33.6361,115200.0
2012-11-26 10:50:00,36.75,36.76,36.71,36.72,134400.0,33.6361,33.6452,33.5995,33.6086,134400.0
2012-11-26 11:00:00,36.73,36.73,36.65,36.66,185600.0,33.6178,33.6178,33.5446,33.5537,185600.0
2012-11-26 11:10:00,36.67,36.68,36.62,36.62,247600.0,33.5629,33.572,33.5171,33.5171,247600.0
2012-11-26 11:20:00,36.62,36.65,36.6,36.63,230400.0,33.5171,33.5446,33.4988,33.5263,230400.0
2012-11-26 11:30:00,36.64,36.69,36.63,36.69,260000.0,33.5354,33.5812,33.5263,33.5812,260000.0
2012-11-26 11:40:00,36.69,36.7,36.67,36.68,76800.0,33.5812,33.5903,33.5629,33.572,76800.0
2012-11-26 11:50:00,36.68,36.7,36.67,36.68,83200.0,33.572,33.5903,33.5629,33.572,83200.0
2012-11-26 12:00:00,36.68,36.68,36.63,36.64,98000.0,33.572,33.572,33.5263,33.5354,98000.0
2012-11-26 12:10:00,36.64,36.69,36.63,36.67,121600.0,33.5354,33.5812,33.5263,33.5629,121600.0
2012-11-26 12:20:00,36.67,36.68,36.65,36.65,57600.0,33.5629,33.572,33.5446,33.5446,57600.0
2012-11-26 12:30:00,36.65,36.66,36.61,36.63,194400.0,33.5446,33.5537,33.508,33.5263,194400.0
2012-11-26 12:40:00,36.63,36.68,36.6,36.67,137200.0,33.5263,33.572,33.4988,33.5629,137200.0
2012-11-26 12:50:00,36.67,36.68,36.66,36.67,82000.0,33.5629,33.572,33.5537,33.5629,82000.0
2012-11-26 13:00:00,36.67,36.68,36.65,36.66,58800.0,33.5629,33.572,33.5446,33.5537,58800.0
2012-11-26 13:10:00,36.66,36.73,36.64,36.73,148800.0,33.5537,33.6178,33.5354,33.6178,148800.0
2012-11-26 13:20:00,36.72,36.74,36.71,36.72,121200.0,33.6086,33.6269,33.5995,33.6086,121200.0
2012-11-26 13:30:00,36.73,36.77,36.73,36.74,128000.0,33.6178,33.6544,33.6178,33.6269,128000.0
2012-11-26 13:40:00,36.74,36.77,36.73,36.75,133200.0,33.6269,33.6544,33.6178,33.6361,133200.0
2012-11-26 13:50:00,36.75,36.79,36.74,36.77,138000.0,33.6361,33.6727,33.6269,33.6544,138000.0
2012-11-26 14:00:00,36.77,36.77,36.72,36.72,89200.0,33.6544,33.6544,33.6086,33.6086,89200.0
2012-11-26 14:10:00,36.73,36.73,36.71,36.73,58800.0,33.6178,33.6178,33.5995,33.6178,58800.0
2012-11-26 14:20:00,36.73,36.74,36.7,36.7,79600.0,33.6178,33.6269,33.5903,33.5903,79600.0
2012-11-26 14:30:00,36.7,36.7,36.66,36.69,106400.0,33.5903,33.5903,33.5537,33.5812,106400.0
2012-11-26 14:40:00,36.7,36.75,36.69,36.74,59600.0,33.5903,33.6361,33.5812,33.6269,59600.0
2012-11-26 14:50:00,36.74,36.77,36.73,36.74,146400.0,33.6269,33.6544,33.6178,33.6269,146400.0
2012-11-26 15:00:00,36.74,36.76,36.73,36.74,118800.0,33.6269,33.6452,33.6178,33.6269,118800.0
2012-11-26 15:10:00,36.75,36.75,36.67,36.68,159600.0,33.6361,33.6361,33.5629,33.572,159600.0
2012-11-26 15:20:00,36.68,36.74,36.68,36.72,138800.0,33.572,33.6269,33.572,33.6086,138800.0
2012-11-26 15:30:00,36.73,36.75,36.7,36.72,205200.0,33.6178,33.6361,33.5903,33.6086,205200.0
2012-11-26 15:40:00,36.72,36.74,36.72,36.73,275200.0,33.6086,33.6269,33.6086,33.6178,275200.0
2012-11-26 15:50:00,36.73,36.81,36.71,36.81,590000.0,33.6178,33.691,33.5995,33.691,590000.0
2012-11-27 09:30:00,36.78,36.81,36.68,36.69,294800.0,33.6635,33.691,33.572,33.5812,294800.0
2012-11-27 09:40:00,36.69,36.79,36.65,36.77,199600.0,33.5812,33.6727,33.5446,33.6544,199600.0
2012-11-27 09:50:00,36.77,36.96,36.77,36.79,526000.0,33.6544,33.8283,33.6544,33.6727,526000.0
2012-11-27 10:00:00,36.79,36.85,36.72,36.74,368400.0,33.6727,33.7276,33.6086,33.6269,368400.0
2012-11-27 10:10:00,36.74,36.75,36.64,36.65,198400.0,33.6269,33.6361,33.5354,33.5446,198400.0
2012-11-27 10:20:00,36.64,36.69,36.58,36.62,259200.0,33.5354,33.5812,33.4805,33.5171,259200.0
2012-11-27 10:30:00,36.62,36.7,36.59,36.61,158800.0,33.5171,33.5903,33.4896,33.508,158800.0
2012-11-27 10:40:00,36.61,36.63,36.59,36.6,172800.0,33.508,33.5263,33.4896,33.4988,172800.0
2012-11-27 10:50:00,36.61,36.67,36.61,36.62,155200.0,33.508,33.5629,33.508,33.5171,155200.0
2012-11-27 11:00:00,36.61,36.72,36.61,36.72,133200.0,33.508,33.6086,33.508,33.6086,133200.0
2012-11-27 11:10:00,36.71,36.74,36.68,36.71,101600.0,33.5995,33.6269,33.572,33.5995,101600.0
2012-11-27 11:20:00,36.71,36.72,36.68,36.69,100400.0,33.5995,33.6086,33.572,33.5812,100400.0
2012-11-27 11:30:00,36.68,36.76,36.65,36.75,134400.0,33.572,33.6452,33.5446,33.6361,134400.0
2012-11-27 11:40:00,36.74,36.77,36.73,36.76,90400.0,33.6269,33.6544,33.6178,33.6452,90400.0
2012-11-27 11:50:00,36.76,36.84,36.75,36.83,210800.0,33.6452,33.7185,33.6361,33.7093,210800.0
2012-11-27 12:00:00,36.83,36.83,36.79,36.81,169200.0,33.7093,33.7093,33.6727,33.691,169200.0
2012-11-27 12:10:00,36.82,36.83,36.76,36.77,131200.0,33.7002,33.7093,33.6452,33.6544,131200.0
2012-11-27 12:20:00,36.77,36.82,36.77,36.79,90000.0,33.6544,33.7002,33.6544,33.6727,90000.0
2012-11-27 12:30:00,36.8,36.8,36.77,36.77,120800.0,33.6819,33.6819,33.6544,33.6544,120800.0
2012-11-27 12:40:00,36.78,36.85,36.77,36.84,105200.0,33.6635,33.7276,33.6544,33.7185,105200.0
2012-11-27 12:50:00,36.84,36.85,36.81,36.84,246800.0,33.7185,33.7276,33.691,33.7185,246800.0
2012-11-27 13:00:00,36.84,36.84,36.8,36.82,230000.0,33.7185,33.7185,33.6819,33.7002,230000.0
2012-11-27 13:10:00,36.81,36.82,36.8,36.81,226400.0,33.691,33.7002,33.6819,33.691,226400.0
2012-11-27 13:20:00,36.81,36.81,36.74,36.76,189600.0,33.691,33.691,33.6269,33.6452,189600.0
2012-11-27 13:30:00,36.76,36.81,36.75,36.77,127600.0,33.6452,33.691,33.6361,33.6544,127600.0
2012-11-27 13:40:00,36.77,36.82,36.75,36.82,138000.0,33.6544,33.7002,33.6361,33.7002,138000.0
2012-11-27 13:50:00,36.81,36.82,36.79,36.81,214000.0,33.691,33.7002,33.6727,33.691,214000.0
2012-11-27 14:00:00,36.82,36.83,36.78,36.81,185200.0,33.7002,33.7093,33.6635,33.691,185200.0
2012-11-27 14:10:00,36.81,36.85,36.81,36.85,146400.0,33.691,33.7276,33.691,33.7276,146400.0
2012-11-27 14:20:00,36.85,36.85,36.71,36.73,418800.0,33.7276,33.7276,33.5995,33.6178,418800.0
2012-11-27 14:30:00,36.72,36.74,36.65,36.69,184400.0,33.6086,33.6269,33.5446,33.5812,184400.0
2012-11-27 14:40:00,36.69,36.71,36.62,36.67,163600.0,33.5812,33.5995,33.5171,33.5629,163600.0
2012-11-27 14:50:00,36.67,36.74,36.67,36.73,120800.0,33.5629,33.6269,33.5629,33.6178,120800.0
2012-11-27 15:00:00,36.73,36.77,36.72,36.76,188400.0,33.6178,33.6544,33.6086,33.6452,188400.0
2012-11-27 15:10:00,36.75,36.82,36.7,36.81,377200.0,33.6361,33.7002,33.5903,33.691,377200.0
2012-11-27 15:20:00,36.82,36.82,36.69,36.79,931200.0,33.7002,33.7002,33.5812,33.6727,931200.0
2012-11-27 15:30:00,36.79,36.8,36.73,36.74,276000.0,33.6727,33.6819,33.6178,33.6269,276000.0
2012-11-27 15:40:00,36.74,36.79,36.72,36.78,359600.0,33.6269,33.6727,33.6086,33.6635,359600.0
2012-11-27 15:50:00,36.77,36.77,36.67,36.7,645600.0,33.6544,33.6544,33.5629,33.5903,645600.0
2012-11-28 09:30:00,36.51,36.72,36.47,36.7,424400.0,33.4164,33.6086,33.3798,33.5903,424400.0
2012-11-28 09:40:00,36.7,36.77,36.66,36.68,302400.0,33.5903,33.6544,33.5537,33.572,302400.0
2012-11-28 09:50:00,36.69,36.69,36.65,36.65,267200.0,33.5812,33.5812,33.5446,33.5446,267200.0
2012-11-28 10:00:00,36.65,36.65,36.5,36.52,378000.0,33.5446,33.5446,33.4073,33.4256,378000.0
2012-11-28 10:10:00,36.53,36.61,36.53,36.55,330400.0,33.4347,33.508,33.4347,33.453,330400.0
2012-11-28 10:20:00,36.55,36.65,36.54,36.62,176800.0,33.453,33.5446,33.4439,33.5171,176800.0
2012-11-28 10:30:00,36.63,36.71,36.61,36.69,146800.0,33.5263,33.5995,33.508,33.5812,146800.0
2012-11-28 10:40:00,36.7,36.73,36.67,36.68,168400.0,33.5903,33.6178,33.5629,33.572,168400.0
2012-11-28 10:50:00,36.67,36.69,36.62,36.63,108800.0,33.5629,33.5812,33.5171,33.5263,108800.0
2012-11-28 11:00:00,36.63,36.67,36.63,36.63,105600.0,33.5263,33.5629,33.5263,33.5263,105600.0
2012-11-28 11:10:00,36.64,36.74,36.63,36.73,114000.0,33.5354,33.6269,33.5263,33.6178,114000.0
2012-11-28 11:20:00,36.73,36.74,36.64,36.66,355600.0,33.6178,33.6269,33.5354,33.5537,355600.0
2012-11-28 11:30:00,36.66,36.68,36.6,36.68,253200.0,33.5537,33.572,33.4988,33.572,253200.0
2012-11-28 11:40:00,36.68,36.69,36.65,36.65,85200.0,33.572,33.5812,33.5446,33.5446,85200.0
2012-11-28 11:50:00,36.66,36.67,36.63,36.65,104400.0,33.5537,33.5629,33.5263,33.5446,104400.0
2012-11-28 12:00:00,36.66,36.67,36.55,36.6,137200.0,33.5537,33.5629,33.453,33.4988,137200.0
2012-11-28 12:10:00,36.6,36.79,36.59,36.76,186000.0,33.4988,33.6727,33.4896,33.6452,186000.0
2012-11-28 12:20:00,36.76,36.77,36.73,36.75,147200.0,33.6452,33.6544,33.6178,33.6361,147200.0
2012-11-28 12:30:00,36.74,36.81,36.73,36.81,203200.0,33.6269,33.691,33.6178,33.691,203200.0
2012-11-28 12:40:00,36.81,36.83,36.79,36.81,79200.0,33.691,33.7093,33.6727,33.691,79200.0
2012-11-28 12:50:00,36.8,36.8,36.75,36.75,338800.0,33.6819,33.6819,33.6361,33.6361,338800.0
2012-11-28 13:00:00,36.75,36.75,36.67,36.69,221200.0,33.6361,33.6361,33.5629,33.5812,221200.0
2012-11-28 13:10:00,36.69,36.69,36.66,36.67,68000.0,33.5812,33.5812,33.5537,33.5629,68000.0
2012-11-28 13:20:00,36.67,36.69,36.66,36.69,98800.0,33.5629,33.5812,33.5537,33.5812,98800.0
2012-11-28 13:30:00,36.69,36.72,36.68,36.69,237200.0,33.5812,33.6086,33.572,33.5812,237200.0
2012-11-28 13:40:00,36.69,36.71,36.67,36.69,204800.0,33.5812,33.5995,33.5629,33.5812,204800.0
2012-11-28 13:50:00,36.69,36.7,36.68,36.68,116800.0,33.5812,33.5903,33.572,33.572,116800.0
2012-11-28 14:00:00,36.68,36.69,36.65,36.66,146000.0,33.572,33.5812,33.5446,33.5537,146000.0
2012-11-28 14:10:00,36.65,36.66,36.59,36.6,250000.0,33.5446,33.5537,33.4896,33.4988,250000.0
2012-11-28 14:20:00,36.6,36.67,36.59,36.67,344800.0,33.4988,33.5629,33.4896,33.5629,344800.0
2012-11-28 14:30:00,36.67,36.71,36.66,36.68,159600.0,33.5629,33.5995,33.5537,33.572,159600.0
2012-11-28 14:40:00,36.68,36.7,36.68,36.68,188000.0,33.572,33.5903,33.572,33.572,188000.0
2012-11-28 14:50:00,36.67,36.72,36.66,36.72,104000.0,33.5629,33.6086,33.5537,33.6086,104000.0
2012-11-28 15:00:00,36.71,36.76,36.71,36.74,137200.0,33.5995,33.6452,33.5995,33.6269,137200.0
2012-11-28 15:10:00,36.74,36.75,36.7,36.73,167600.0,33.6269,33.6361,33.5903,33.6178,167600.0
2012-11-28 15:20:00,36.73,36.77,36.72,36.76,214000.0,33.6178,33.6544,33.6086,33.6452,214000.0
2012-11-28 15:30:00,36.76,36.81,36.76,36.79,373600.0,33.6452,33.691,33.6452,33.6727,373600.0
2012-11-28 15:40:00,36.79,36.84,36.79,36.81,424400.0,33.6727,33.7185,33.6727,33.691,424400.0
2012-11-28 15:50:00,36.81,36.82,36.77,36.81,1189200.0,33.691,33.7002,33.6544,33.691,1189200.0
2012-11-29 09:30:00,36.98,37.03,36.85,37.01,748400.0,33.8466,33.8924,33.7276,33.8741,748400.0
2012-11-29 09:40:00,36.99,37.07,36.94,36.99,835600.0,33.8558,33.929,33.81,33.8558,835600.0
2012-11-29 09:50:00,36.98,37.04,36.94,37.02,352800.0,33.8466,33.9015,33.81,33.8832,352800.0
2012-11-29 10:00:00,37.03,37.04,36.9,36.91,464400.0,33.8924,33.9015,33.7734,33.7825,464400.0
2012-11-29 10:10:00,36.91,37.01,36.89,37.0,281600.0,33.7825,33.8741,33.7642,33.8649,281600.0
2012-11-29 10:20:00,37.0,37.01,36.96,36.98,178000.0,33.8649,33.8741,33.8283,33.8466,178000.0
2012-11-29 10:30:00,36.97,36.99,36.94,36.99,212800.0,33.8375,33.8558,33.81,33.8558,212800.0
2012-11-29 10:40:00,36.99,37.03,36.99,37.01,180000.0,33.8558,33.8924,33.8558,33.8741,180000.0
2012-11-29 10:50:00,37.01,37.05,37.01,37.03,278400.0,33.8741,33.9107,33.8741,33.8924,278400.0
2012-11-29 11:00:00,37.03,37.04,37.02,37.03,403600.0,33.8924,33.9015,33.8832,33.8924,403600.0
2012-11-29 11:10:00,37.03,37.04,36.99,37.01,305600.0,33.8924,33.9015,33.8558,33.8741,305600.0
2012-11-29 11:20:00,37.01,37.02,36.95,36.97,324800.0,33.8741,33.8832,33.8191,33.8375,324800.0
2012-11-29 11:30:00,36.96,37.0,36.94,36.99,171200.0,33.8283,33.8649,33.81,33.8558,171200.0
2012-11-29 11:40:00,36.99,37.0,36.81,36.93,608400.0,33.8558,33.8649,33.691,33.8008,608400.0
2012-11-29 11:50:00,36.93,37.01,36.92,36.98,234000.0,33.8008,33.8741,33.7917,33.8466,234000.0
2012-11-29 12:00:00,36.98,36.99,36.93,36.97,185200.0,33.8466,33.8558,33.8008,33.8375,185200.0
2012-11-29 12:10:00,36.97,37.04,36.95,37.02,183200.0,33.8375,33.9015,33.8191,33.8832,183200.0
2012-11-29 12:20:00,37.02,37.02,36.98,36.99,94000.0,33.8832,33.8832,33.8466,33.8558,94000.0
2012-11-29 12:30:00,36.99,37.02,36.99,37.02,94400.0,33.8558,33.8832,33.8558,33.8832,94400.0
2012-11-29 12:40:00,37.02,37.04,36.99,37.04,254000.0,33.8832,33.9015,33.8558,33.9015,254000.0
2012-11-29 12:50:00,37.04,37.04,37.01,37.02,399600.0,33.9015,33.9015,33.8741,33.8832,399600.0
2012-11-29 13:00:00,37.02,37.04,37.01,37.02,316400.0,33.8832,33.9015,33.8741,33.8832,316400.0
2012-11-29 13:10:00,37.03,37.03,36.99,37.02,152800.0,33.8924,33.8924,33.8558,33.8832,152800.0
2012-11-29 13:20:00,37.02,37.04,37.01,37.02,150800.0,33.8832,33.9015,33.8741,33.8832,150800.0
2012-11-29 13:30:00,37.02,37.05,37.01,37.02,204000.0,33.8832,33.9107,33.8741,33.8832,204000.0
2012-11-29 13:40:00,37.03,37.03,37.0,37.02,126800.0,33.8924,33.8924,33.8649,33.8832,126800.0
2012-11-29 13:50:00,37.02,37.03,37.01,37.02,278000.0,33.8832,33.8924,33.8741,33.8832,278000.0
2012-11-29 14:00:00,37.02,37.03,37.01,37.01,404000.0,33.8832,33.8924,33.8741,33.8741,404000.0
2012-11-29 14:10:00,37.01,37.02,36.97,36.99,430000.0,33.8741,33.8832,33.8375,33.8558,430000.0
2012-11-29 14:20:00,36.99,37.03,36.99,37.02,151600.0,33.8558,33.8924,33.8558,33.8832,151600.0
2012-11-29 14:30:00,37.02,37.04,37.01,37.04,202800.0,33.8832,33.9015,33.8741,33.9015,202800.0
2012-11-29 14:40:00,37.04,37.08,37.04,37.06,187600.0,33.9015,33.9381,33.9015,33.9198,187600.0
2012-11-29 14:50:00,37.06,37.07,37.04,37.07,85600.0,33.9198,33.929,33.9015,33.929,85600.0
2012-11-29 15:00:00,37.06,37.07,36.99,37.03,142000.0,33.9198,33.929,33.8558,33.8924,142000.0
2012-11-29 15:10:00,37.03,37.03,37.01,37.03,143600.0,33.8924,33.8924,33.8741,33.8924,143600.0
2012-11-29 15:20:00,37.03,37.05,36.99,37.04,184800.0,33.8924,33.9107,33.8558,33.9015,184800.0
2012-11-29 15:30:00,37.04,37.05,37.01,37.02,250800.0,33.9015,33.9107,33.8741,33.8832,250800.0
2012-11-29 15:40:00,37.02,37.06,37.01,37.05,280800.0,33.8832,33.9198,33.8741,33.9107,280800.0
2012-11-29 15:50:00,37.04,37.05,37.01,37.05,498400.0,33.9015,33.9107,33.8741,33.9107,498400.0
2012-11-30 09:30:00,37.08,37.23,37.0,37.23,520000.0,33.9381,34.0754,33.8649,34.0754,520000.0
2012-11-30 09:40:00,37.22,37.32,37.13,37.17,447600.0,34.0663,34.1578,33.9839,34.0205,447600.0
2012-11-30 09:50:00,37.16,37.2,37.13,37.15,166400.0,34.0114,34.048,33.9839,34.0022,166400.0
2012-11-30 10:00:00,37.16,37.27,37.16,37.21,257200.0,34.0114,34.112,34.0114,34.0571,257200.0
2012-11-30 10:10:00,37.2,37.23,37.16,37.23,193600.0,34.048,34.0754,34.0114,34.0754,193600.0
2012-11-30 10:20:00,37.23,37.31,37.19,37.3,213600.0,34.0754,34.1486,34.0388,34.1395,213600.0
2012-11-30 10:30:00,37.29,37.3,37.22,37.23,191600.0,34.1303,34.1395,34.0663,34.0754,191600.0
2012-11-30 10:40:00,37.22,37.26,37.18,37.18,131600.0,34.0663,34.1029,34.0297,34.0297,131600.0
2012-11-30 10:50:00,37.18,37.27,37.16,37.26,255200.0,34.0297,34.112,34.0114,34.1029,255200.0
2012-11-30 11:00:00,37.26,37.3,37.26,37.28,173600.0,34.1029,34.1395,34.1029,34.1212,173600.0
2012-11-30 11:10:00,37.28,37.3,37.27,37.27,173600.0,34.1212,34.1395,34.112,34.112,173600.0
2012-11-30 11:20:00,37.26,37.28,37.24,37.25,204000.0,34.1029,34.1212,34.0846,34.0937,204000.0
2012-11-30 11:30:00,37.24,37.28,37.22,37.26,262400.0,34.0846,34.1212,34.0663,34.1029,262400.0
2012-11-30 11:40:00,37.27,37.28,37.25,37.26,146800.0,34.112,34.1212,34.0937,34.1029,146800.0
2012-11-30 11:50:00,37.26,37.3,37.23,37.28,165200.0,34.1029,34.1395,34.0754,34.1212,165200.0
2012-11-30 12:00:00,37.28,37.36,37.28,37.32,298000.0,34.1212,34.1944,34.1212,34.1578,298000.0
2012-11-30 12:10:00,37.32,37.37,37.27,37.35,352800.0,34.1578,34.2036,34.112,34.1853,352800.0
2012-11-30 12:20:00,37.35,37.35,37.29,37.33,168400.0,34.1853,34.1853,34.1303,34.1669,168400.0
2012-11-30 12:30:00,37.33,37.36,37.31,37.34,116400.0,34.1669,34.1944,34.1486,34.1761,116400.0
2012-11-30 12:40:00,37.35,37.38,37.3,37.36,264800.0,34.1853,34.2127,34.1395,34.1944,264800.0
2012-11-30 12:50:00,37.36,37.39,37.31,37.34,169200.0,34.1944,34.2219,34.1486,34.1761,169200.0
2012-11-30 13:00:00,37.34,37.37,37.34,37.35,163200.0,34.1761,34.2036,34.1761,34.1853,163200.0
2012-11-30 13:10:00,37.36,37.37,37.34,37.37,110000.0,34.1944,34.2036,34.1761,34.2036,110000.0
2012-11-30 13:20:00,37.37,37.42,37.35,37.38,241600.0,34.2036,34.2493,34.1853,34.2127,241600.0
2012-11-30 13:30:00,37.37,37.4,37.35,37.35,243200.0,34.2036,34.231,34.1853,34.1853,243200.0
2012-11-30 13:40:00,37.35,37.41,37.35,37.38,249200.0,34.1853,34.2402,34.1853,34.2127,249200.0
2012-11-30 13:50:00,37.38,37.41,37.36,37.41,174800.0,34.2127,34.2402,34.1944,34.2402,174800.0
2012-11-30 14:00:00,37.41,37.41,37.36,37.39,160400.0,34.2402,34.2402,34.1944,34.2219,160400.0
2012-11-30 14:10:00,37.38,37.38,37.36,37.37,136800.0,34.2127,34.2127,34.1944,34.2036,136800.0
2012-11-30 14:20:00,37.37,37.39,37.33,37.35,377200.0,34.2036,34.2219,34.1669,34.1853,377200.0
2012-11-30 14:30:00,37.34,37.4,37.32,37.33,400800.0,34.1761,34.231,34.1578,34.1669,400800.0
2012-11-30 14:40:00,37.33,37.35,37.31,37.35,268400.0,34.1669,34.1853,34.1486,34.1853,268400.0
2012-11-30 14:50:00,37.34,37.34,37.31,37.32,256800.0,34.1761,34.1761,34.1486,34.1578,256800.0
2012-11-30 15:00:00,37.32,37.33,37.29,37.33,402400.0,34.1578,34.1669,34.1303,34.1669,402400.0
2012-11-30 15:10:00,37.33,37.35,37.3,37.32,214000.0,34.1669,34.1853,34.1395,34.1578,214000.0
2012-11-30 15:20:00,37.32,37.34,37.29,37.3,244400.0,34.1578,34.1761,34.1303,34.1395,244400.0
2012-11-30 15:30:00,37.3,37.37,37.28,37.36,243600.0,34.1395,34.2036,34.1212,34.1944,243600.0
2012-11-30 15:40:00,37.37,37.38,37.33,37.35,674800.0,34.2036,34.2127,34.1669,34.1853,674800.0
2012-11-30 15:50:00,37.35,37.48,37.35,37.4,1153600.0,34.1853,34.3042,34.1853,34.231,1153600.0
2012-12-03 09:30:00,37.5,37.68,37.44,37.56,1014400.0,34.3225,34.4873,34.2676,34.3775,1014400.0
2012-12-03 09:40:00,37.56,37.62,37.49,37.54,326400.0,34.3775,34.4324,34.3134,34.3592,326400.0
2012-12-03 09:50:00,37.54,37.56,37.49,37.55,268800.0,34.3592,34.3775,34.3134,34.3683,268800.0
2012-12-03 10:00:00,37.54,37.54,37.39,37.41,445600.0,34.3592,34.3592,34.2219,34.2402,445600.0
2012-12-03 10:10:00,37.41,37.49,37.41,37.47,319200.0,34.2402,34.3134,34.2402,34.2951,319200.0
2012-12-03 10:20:00,37.49,37.56,37.48,37.54,346800.0,34.3134,34.3775,34.3042,34.3592,346800.0
2012-12-03 10:30:00,37.55,37.55,37.48,37.53,178800.0,34.3683,34.3683,34.3042,34.35,178800.0
2012-12-03 10:40:00,37.53,37.56,37.44,37.5,219200.0,34.35,34.3775,34.2676,34.3225,219200.0
2012-12-03 10:50:00,37.5,37.51,37.4,37.43,342000.0,34.3225,34.3317,34.231,34.2585,342000.0
2012-12-03 11:00:00,37.42,37.48,37.4,37.47,198000.0,34.2493,34.3042,34.231,34.2951,198000.0
2012-12-03 11:10:00,37.47,37.51,37.47,37.5,455600.0,34.2951,34.3317,34.2951,34.3225,455600.0
2012-12-03 11:20:00,37.5,37.51,37.48,37.48,173200.0,34.3225,34.3317,34.3042,34.3042,173200.0
2012-12-03 11:30:00,37.49,37.54,37.48,37.51,168000.0,34.3134,34.3592,34.3042,34.3317,168000.0
2012-12-03 11:40:00,37.51,37.51,37.45,37.47,307200.0,34.3317,34.3317,34.2768,34.2951,307200.0
2012-12-03 11:50:00,37.49,37.49,37.44,37.45,206000.0,34.3134,34.3134,34.2676,34.2768,206000.0
2012-12-03 12:00:00,37.45,37.45,37.34,37.35,166000.0,34.2768,34.2768,34.1761,34.1853,166000.0
2012-12-03 12:10:00,37.35,37.42,37.35,37.42,193200.0,34.1853,34.2493,34.1853,34.2493,193200.0
2012-12-03 12:20:00,37.42,37.45,37.4,37.45,190800.0,34.2493,34.2768,34.231,34.2768,190800.0
2012-12-03 12:30:00,37.44,37.45,37.42,37.44,130000.0,34.2676,34.2768,34.2493,34.2676,130000.0
2012-12-03 12:40:00,37.44,37.45,37.38,37.43,204800.0,34.2676,34.2768,34.2127,34.2585,204800.0
2012-12-03 12:50:00,37.43,37.45,37.38,37.38,98800.0,34.2585,34.2768,34.2127,34.2127,98800.0
2012-12-03 13:00:00,37.37,37.38,37.27,37.27,201600.0,34.2036,34.2127,34.112,34.112,201600.0
2012-12-03 13:10:00,37.27,37.29,37.23,37.29,211200.0,34.112,34.1303,34.0754,34.1303,211200.0
2012-12-03 13:20:00,37.28,37.33,37.25,37.32,238800.0,34.1212,34.1669,34.0937,34.1578,238800.0
2012-12-03 13:30:00,37.32,37.32,37.19,37.19,172000.0,34.1578,34.1578,34.0388,34.0388,172000.0
2012-12-03 13:40:00,37.19,37.24,37.18,37.24,143200.0,34.0388,34.0846,34.0297,34.0846,143200.0
2012-12-03 13:50:00,37.23,37.25,37.21,37.23,165200.0,34.0754,34.0937,34.0571,34.0754,165200.0
2012-12-03 14:00:00,37.22,37.29,37.22,37.28,200800.0,34.0663,34.1303,34.0663,34.1212,200800.0
2012-12-03 14:10:00,37.28,37.28,37.21,37.27,261200.0,34.1212,34.1212,34.0571,34.112,261200.0
2012-12-03 14:20:00,37.27,37.29,37.23,37.25,92800.0,34.112,34.1303,34.0754,34.0937,92800.0
2012-12-03 14:30:00,37.24,37.28,37.24,37.25,134000.0,34.0846,34.1212,34.0846,34.0937,134000.0
2012-12-03 14:40:00,37.25,37.27,37.22,37.22,222400.0,34.0937,34.112,34.0663,34.0663,222400.0
2012-12-03 14:50:00,37.22,37.25,37.21,37.23,327600.0,34.0663,34.0937,34.0571,34.0754,327600.0
2012-12-03 15:00:00,37.23,37.28,37.22,37.24,426000.0,34.0754,34.1212,34.0663,34.0846,426000.0
2012-12-03 15:10:00,37.24,37.25,37.11,37.12,240000.0,34.0846,34.0937,33.9656,33.9747,240000.0
2012-12-03 15:20:00,37.12,37.2,37.11,37.2,358000.0,33.9747,34.048,33.9656,34.048,358000.0
2012-12-03 15:30:00,37.2,37.24,37.19,37.2,257600.0,34.048,34.0846,34.0388,34.048,257600.0
2012-12-03 15:40:00,37.2,37.27,37.2,37.24,438000.0,34.048,34.112,34.048,34.0846,438000.0
2012-12-03 15:50:00,37.24,37.26,37.14,37.15,634800.0,34.0846,34.1029,33.993,34.0022,634800.0
2012-12-04 09:30:00,37.24,37.26,37.05,37.22,381600.0,34.0846,34.1029,33.9107,34.0663,381600.0
2012-12-04 09:40:00,37.19,37.31,37.16,37.23,328800.0,34.0388,34.1486,34.0114,34.0754,328800.0
2012-12-04 09:50:00,37.23,37.29,37.2,37.2,221600.0,34.0754,34.1303,34.048,34.048,221600.0
2012-12-04 10:00:00,37.21,37.27,37.14,37.24,212800.0,34.0571,34.112,33.993,34.0846,212800.0
2012-12-04 10:10:00,37.24,37.28,37.19,37.27,212800.0,34.0846,34.1212,34.0388,34.112,212800.0
2012-12-04 10:20:00,37.27,37.28,37.11,37.13,152800.0,34.112,34.1212,33.9656,33.9839,152800.0
2012-12-04 10:30:00,37.13,37.14,37.04,37.1,332400.0,33.9839,33.993,33.9015,33.9564,332400.0
2012-12-04 10:40:00,37.1,37.21,37.08,37.19,182000.0,33.9564,34.0571,33.9381,34.0388,182000.0
2012-12-04 10:50:00,37.19,37.19,36.99,37.05,236400.0,34.0388,34.0388,33.8558,33.9107,236400.0
2012-12-04 11:00:00,37.05,37.1,37.04,37.05,119200.0,33.9107,33.9564,33.9015,33.9107,119200.0
2012-12-04 11:10:00,37.05,37.08,37.04,37.06,165600.0,33.9107,33.9381,33.9015,33.9198,165600.0
2012-12-04 11:20:00,37.06,37.06,36.98,36.99,112400.0,33.9198,33.9198,33.8466,33.8558,112400.0
2012-12-04 11:30:00,36.98,37.06,36.98,37.02,114400.0,33.8466,33.9198,33.8466,33.8832,114400.0
2012-12-04 11:40:00,37.02,37.09,37.01,37.05,201600.0,33.8832,33.9473,33.8741,33.9107,201600.0
2012-12-04 11:50:00,37.05,37.09,37.04,37.07,169200.0,33.9107,33.9473,33.9015,33.929,169200.0
2012-12-04 12:00:00,37.07,37.08,36.88,36.88,258400.0,33.929,33.9381,33.7551,33.7551,258400.0
2012-12-04 12:10:00,36.88,36.93,36.84,36.88,325600.0,33.7551,33.8008,33.7185,33.7551,325600.0
2012-12-04 12:20:00,36.87,36.95,36.8,36.91,280800.0,33.7459,33.8191,33.6819,33.7825,280800.0
2012-12-04 12:30:00,36.91,36.95,36.88,36.9,268000.0,33.7825,33.8191,33.7551,33.7734,268000.0
2012-12-04 12:40:00,36.91,36.93,36.88,36.89,143600.0,33.7825,33.8008,33.7551,33.7642,143600.0
2012-12-04 12:50:00,36.89,36.89,36.87,36.88,75200.0,33.7642,33.7642,33.7459,33.7551,75200.0
2012-12-04 13:00:00,36.87,36.87,36.82,36.85,152800.0,33.7459,33.7459,33.7002,33.7276,152800.0
2012-12-04 13:10:00,36.85,36.86,36.83,36.84,99600.0,33.7276,33.7368,33.7093,33.7185,99600.0
2012-12-04 13:20:00,36.85,36.9,36.84,36.89,136800.0,33.7276,33.7734,33.7185,33.7642,136800.0
2012-12-04 13:30:00,36.89,36.96,36.85,36.93,193600.0,33.7642,33.8283,33.7276,33.8008,193600.0
2012-12-04 13:40:00,36.93,36.98,36.91,36.96,283600.0,33.8008,33.8466,33.7825,33.8283,283600.0
2012-12-04 13:50:00,36.96,36.98,36.94,36.96,266400.0,33.8283,33.8466,33.81,33.8283,266400.0
2012-12-04 14:00:00,36.97,36.99,36.96,36.96,162400.0,33.8375,33.8558,33.8283,33.8283,162400.0
2012-12-04 14:10:00,36.96,36.97,36.93,36.96,117600.0,33.8283,33.8375,33.8008,33.8283,117600.0
2012-12-04 14:20:00,36.96,36.98,36.93,36.97,178400.0,33.8283,33.8466,33.8008,33.8375,178400.0
2012-12-04 14:30:00,36.96,36.98,36.94,36.96,82000.0,33.8283,33.8466,33.81,33.8283,82000.0
2012-12-04 14:40:00,36.96,37.0,36.96,36.99,130400.0,33.8283,33.8649,33.8283,33.8558,130400.0
2012-12-04 14:50:00,36.99,37.01,36.95,37.0,203600.0,33.8558,33.8741,33.8191,33.8649,203600.0
2012-12-04 15:00:00,36.99,37.01,36.99,36.99,178400.0,33.8558,33.8741,33.8558,33.8558,178400.0
2012-12-04 15:10:00,36.99,37.0,36.95,36.99,165200.0,33.8558,33.8649,33.8191,33.8558,165200.0
2012-12-04 15:20:00,36.99,36.99,36.93,36.96,180000.0,33.8558,33.8558,33.8008,33.8283,180000.0
2012-12-04 15:30:00,36.96,36.99,36.92,36.92,268000.0,33.8283,33.8558,33.7917,33.7917,268000.0
2012-12-04 15:40:00,36.92,36.98,36.91,36.98,430800.0,33.7917,33.8466,33.7825,33.8466,430800.0
2012-12-04 15:50:00,36.98,36.99,36.9,36.9,629600.0,33.8466,33.8558,33.7734,33.7734,629600.0
2012-12-05 09:30:00,37.13,37.13,36.92,37.07,355600.0,33.9839,33.9839,33.7917,33.929,355600.0
2012-12-05 09:40:00,37.07,37.07,36.93,37.01,263200.0,33.929,33.929,33.8008,33.8741,263200.0
2012-12-05 09:50:00,37.0,37.02,36.9,36.9,160000.0,33.8649,33.8832,33.7734,33.7734,160000.0
2012-12-05 10:00:00,36.91,36.96,36.81,36.85,337200.0,33.7825,33.8283,33.691,33.7276,337200.0
2012-12-05 10:10:00,36.84,36.88,36.76,36.87,281200.0,33.7185,33.7551,33.6452,33.7459,281200.0
2012-12-05 10:20:00,36.87,36.87,36.76,36.82,266400.0,33.7459,33.7459,33.6452,33.7002,266400.0
2012-12-05 10:30:00,36.82,36.83,36.64,36.64,433200.0,33.7002,33.7093,33.5354,33.5354,433200.0
2012-12-05 10:40:00,36.63,36.65,36.55,36.6,412000.0,33.5263,33.5446,33.453,33.4988,412000.0
2012-12-05 10:50:00,36.6,36.62,36.52,36.6,342800.0,33.4988,33.5171,33.4256,33.4988,342800.0
2012-12-05 11:00:00,36.6,36.62,36.55,36.6,163600.0,33.4988,33.5171,33.453,33.4988,163600.0
2012-12-05 11:10:00,36.61,36.74,36.61,36.69,320400.0,33.508,33.6269,33.508,33.5812,320400.0
2012-12-05 11:20:00,36.69,36.88,36.68,36.85,328800.0,33.5812,33.7551,33.572,33.7276,328800.0
2012-12-05 11:30:00,36.86,36.94,36.86,36.87,254400.0,33.7368,33.81,33.7368,33.7459,254400.0
2012-12-05 11:40:00,36.87,36.94,36.86,36.92,162400.0,33.7459,33.81,33.7368,33.7917,162400.0
2012-12-05 11:50:00,36.92,37.0,36.9,36.98,172800.0,33.7917,33.8649,33.7734,33.8466,172800.0
2012-12-05 12:00:00,36.98,37.07,36.97,37.03,222000.0,33.8466,33.929,33.8375,33.8924,222000.0
2012-12-05 12:10:00,37.04,37.05,36.99,37.01,104400.0,33.9015,33.9107,33.8558,33.8741,104400.0
2012-12-05 12:20:00,37.01,37.03,36.98,36.98,124000.0,33.8741,33.8924,33.8466,33.8466,124000.0
2012-12-05 12:30:00,36.98,37.08,36.97,37.08,203600.0,33.8466,33.9381,33.8375,33.9381,203600.0
2012-12-05 12:40:00,37.07,37.13,37.03,37.04,153200.0,33.929,33.9839,33.8924,33.9015,153200.0
2012-12-05 12:50:00,37.04,37.08,37.04,37.08,69200.0,33.9015,33.9381,33.9015,33.9381,69200.0
2012-12-05 13:00:00,37.08,37.09,37.03,37.08,65600.0,33.9381,33.9473,33.8924,33.9381,65600.0
2012-12-05 13:10:00,37.08,37.09,37.01,37.01,91600.0,33.9381,33.9473,33.8741,33.8741,91600.0
2012-12-05 13:20:00,37.01,37.02,36.95,36.96,182400.0,33.8741,33.8832,33.8191,33.8283,182400.0
2012-12-05 13:30:00,36.96,36.99,36.94,36.97,166800.0,33.8283,33.8558,33.81,33.8375,166800.0
2012-12-05 13:40:00,36.97,36.98,36.9,36.96,124400.0,33.8375,33.8466,33.7734,33.8283,124400.0
2012-12-05 13:50:00,36.95,36.98,36.94,36.94,50800.0,33.8191,33.8466,33.81,33.81,50800.0
2012-12-05 14:00:00,36.94,37.0,36.94,36.98,90000.0,33.81,33.8649,33.81,33.8466,90000.0
2012-12-05 14:10:00,36.98,37.0,36.96,37.0,94800.0,33.8466,33.8649,33.8283,33.8649,94800.0
2012-12-05 14:20:00,37.01,37.02,36.97,36.97,120000.0,33.8741,33.8832,33.8375,33.8375,120000.0
2012-12-05 14:30:00,36.98,37.02,36.98,37.01,77200.0,33.8466,33.8832,33.8466,33.8741,77200.0
2012-12-05 14:40:00,37.02,37.06,37.01,37.04,118000.0,33.8832,33.9198,33.8741,33.9015,118000.0
2012-12-05 14:50:00,37.04,37.05,36.98,36.98,102000.0,33.9015,33.9107,33.8466,33.8466,102000.0
2012-12-05 15:00:00,36.99,37.07,36.99,37.05,186400.0,33.8558,33.929,33.8558,33.9107,186400.0
2012-12-05 15:10:00,37.05,37.09,37.02,37.02,201600.0,33.9107,33.9473,33.8832,33.8832,201600.0
2012-12-05 15:20:00,37.02,37.03,36.97,36.97,252800.0,33.8832,33.8924,33.8375,33.8375,252800.0
2012-12-05 15:30:00,36.98,37.01,36.96,36.98,356800.0,33.8466,33.8741,33.8283,33.8466,356800.0
2012-12-05 15:40:00,36.98,37.0,36.94,36.99,709600.0,33.8466,33.8649,33.81,33.8558,709600.0
2012-12-05 15:50:00,36.99,37.05,36.95,37.02,715600.0,33.8558,33.9107,33.8191,33.8832,715600.0
2012-12-06 09:30:00,37.11,37.11,36.88,37.07,511600.0,33.9656,33.9656,33.7551,33.929,511600.0
2012-12-06 09:40:00,37.08,37.1,36.96,36.98,206000.0,33.9381,33.9564,33.8283,33.8466,206000.0
2012-12-06 09:50:00,36.98,37.07,36.96,37.01,212000.0,33.8466,33.929,33.8283,33.8741,212000.0
2012-12-06 10:00:00,37.01,37.02,36.85,36.85,288800.0,33.8741,33.8832,33.7276,33.7276,288800.0
2012-12-06 10:10:00,36.85,36.86,36.77,36.81,250400.0,33.7276,33.7368,33.6544,33.691,250400.0
2012-12-06 10:20:00,36.82,36.9,36.8,36.88,126000.0,33.7002,33.7734,33.6819,33.7551,126000.0
2012-12-06 10:30:00,36.88,37.02,36.87,37.01,195200.0,33.7551,33.8832,33.7459,33.8741,195200.0
2012-12-06 10:40:00,37.01,37.11,37.01,37.06,178800.0,33.8741,33.9656,33.8741,33.9198,178800.0
2012-12-06 10:50:00,37.07,37.11,37.06,37.09,154800.0,33.929,33.9656,33.9198,33.9473,154800.0
2012-12-06 11:00:00,37.1,37.1,37.06,37.09,168400.0,33.9564,33.9564,33.9198,33.9473,168400.0
2012-12-06 11:10:00,37.09,37.12,37.08,37.11,176400.0,33.9473,33.9747,33.9381,33.9656,176400.0
2012-12-06 11:20:00,37.11,37.22,37.11,37.2,141600.0,33.9656,34.0663,33.9656,34.048,141600.0
2012-12-06 11:30:00,37.22,37.23,37.16,37.22,170400.0,34.0663,34.0754,34.0114,34.0663,170400.0
2012-12-06 11:40:00,37.21,37.21,37.16,37.17,99600.0,34.0571,34.0571,34.0114,34.0205,99600.0
2012-12-06 11:50:00,37.17,37.19,37.14,37.15,97600.0,34.0205,34.0388,33.993,34.0022,97600.0
2012-12-06 12:00:00,37.16,37.17,37.13,37.14,76800.0,34.0114,34.0205,33.9839,33.993,76800.0
2012-12-06 12:10:00,37.15,37.15,37.1,37.12,102800.0,34.0022,34.0022,33.9564,33.9747,102800.0
2012-12-06 12:20:00,37.12,37.13,37.09,37.09,76000.0,33.9747,33.9839,33.9473,33.9473,76000.0
2012-12-06 12:30:00,37.09,37.1,37.08,37.09,216800.0,33.9473,33.9564,33.9381,33.9473,216800.0
2012-12-06 12:40:00,37.09,37.14,37.04,37.13,186000.0,33.9473,33.993,33.9015,33.9839,186000.0
2012-12-06 12:50:00,37.13,37.13,37.01,37.01,177200.0,33.9839,33.9839,33.8741,33.8741,177200.0
2012-12-06 13:00:00,37.01,37.02,36.99,36.99,134400.0,33.8741,33.8832,33.8558,33.8558,134400.0
2012-12-06 13:10:00,37.0,37.11,36.98,37.11,497200.0,33.8649,33.9656,33.8466,33.9656,497200.0
2012-12-06 13:20:00,37.1,37.13,37.08,37.08,76800.0,33.9564,33.9839,33.9381,33.9381,76800.0
2012-12-06 13:30:00,37.09,37.14,37.08,37.13,58800.0,33.9473,33.993,33.9381,33.9839,58800.0
2012-12-06 13:40:00,37.12,37.13,37.08,37.09,118000.0,33.9747,33.9839,33.9381,33.9473,118000.0
2012-12-06 13:50:00,37.09,37.11,37.05,37.11,88000.0,33.9473,33.9656,33.9107,33.9656,88000.0
2012-12-06 14:00:00,37.12,37.15,37.11,37.13,106000.0,33.9747,34.0022,33.9656,33.9839,106000.0
2012-12-06 14:10:00,37.12,37.18,37.12,37.16,361600.0,33.9747,34.0297,33.9747,34.0114,361600.0
2012-12-06 14:20:00,37.16,37.16,37.11,37.13,98000.0,34.0114,34.0114,33.9656,33.9839,98000.0
2012-12-06 14:30:00,37.13,37.14,37.1,37.13,118000.0,33.9839,33.993,33.9564,33.9839,118000.0
2012-12-06 14:40:00,37.13,37.13,37.08,37.08,87200.0,33.9839,33.9839,33.9381,33.9381,87200.0
2012-12-06 14:50:00,37.08,37.16,37.07,37.15,242000.0,33.9381,34.0114,33.929,34.0022,242000.0
2012-12-06 15:00:00,37.15,37.16,37.12,37.14,254000.0,34.0022,34.0114,33.9747,33.993,254000.0
2012-12-06 15:10:00,37.14,37.15,37.1,37.13,224000.0,33.993,34.0022,33.9564,33.9839,224000.0
2012-12-06 15:20:00,37.13,37.14,37.09,37.09,195200.0,33.9839,33.993,33.9473,33.9473,195200.0
2012-12-06 15:30:00,37.09,37.19,37.07,37.18,339600.0,33.9473,34.0388,33.929,34.0297,339600.0
2012-12-06 15:40:00,37.18,37.23,37.17,37.21,526000.0,34.0297,34.0754,34.0205,34.0571,526000.0
2012-12-06 15:50:00,37.21,37.23,37.12,37.12,1049600.0,34.0571,34.0754,33.9747,33.9747,1049600.0
2012-12-07 09:30:00,37.4,37.4,37.24,37.25,330000.0,34.231,34.231,34.0846,34.0937,330000.0
2012-12-07 09:40:00,37.26,37.32,37.14,37.19,209200.0,34.1029,34.1578,33.993,34.0388,209200.0
2012-12-07 09:50:00,37.18,37.19,37.06,37.1,168400.0,34.0297,34.0388,33.9198,33.9564,168400.0
2012-12-07 10:00:00,37.1,37.2,37.09,37.2,182000.0,33.9564,34.048,33.9473,34.048,182000.0
2012-12-07 10:10:00,37.2,37.21,37.14,37.14,196000.0,34.048,34.0571,33.993,33.993,196000.0
2012-12-07 10:20:00,37.14,37.17,37.06,37.09,197200.0,33.993,34.0205,33.9198,33.9473,197200.0
2012-12-07 10:30:00,37.09,37.09,36.99,37.05,262400.0,33.9473,33.9473,33.8558,33.9107,262400.0
2012-12-07 10:40:00,37.06,37.15,37.05,37.09,178000.0,33.9198,34.0022,33.9107,33.9473,178000.0
2012-12-07 10:50:00,37.09,37.09,37.0,37.04,163600.0,33.9473,33.9473,33.8649,33.9015,163600.0
2012-12-07 11:00:00,37.05,37.1,36.99,37.03,223600.0,33.9107,33.9564,33.8558,33.8924,223600.0
2012-12-07 11:10:00,37.04,37.13,37.04,37.1,80400.0,33.9015,33.9839,33.9015,33.9564,80400.0
2012-12-07 11:20:00,37.1,37.13,37.09,37.11,61200.0,33.9564,33.9839,33.9473,33.9656,61200.0
2012-12-07 11:30:00,37.12,37.15,37.09,37.12,70800.0,33.9747,34.0022,33.9473,33.9747,70800.0
2012-12-07 11:40:00,37.13,37.16,37.1,37.1,79600.0,33.9839,34.0114,33.9564,33.9564,79600.0
2012-12-07 11:50:00,37.1,37.1,37.04,37.05,75200.0,33.9564,33.9564,33.9015,33.9107,75200.0
2012-12-07 12:00:00,37.05,37.08,37.04,37.05,127200.0,33.9107,33.9381,33.9015,33.9107,127200.0
2012-12-07 12:10:00,37.06,37.06,37.02,37.04,67200.0,33.9198,33.9198,33.8832,33.9015,67200.0
2012-12-07 12:20:00,37.04,37.05,37.0,37.02,109600.0,33.9015,33.9107,33.8649,33.8832,109600.0
2012-12-07 12:30:00,37.02,37.03,37.0,37.01,87600.0,33.8832,33.8924,33.8649,33.8741,87600.0
2012-12-07 12:40:00,37.01,37.02,37.0,37.0,97200.0,33.8741,33.8832,33.8649,33.8649,97200.0
2012-12-07 12:50:00,37.01,37.02,36.99,37.02,160400.0,33.8741,33.8832,33.8558,33.8832,160400.0
2012-12-07 13:00:00,37.02,37.06,37.0,37.02,169200.0,33.8832,33.9198,33.8649,33.8832,169200.0
2012-12-07 13:10:00,37.02,37.03,37.0,37.01,86400.0,33.8832,33.8924,33.8649,33.8741,86400.0
2012-12-07 13:20:00,37.01,37.03,37.0,37.01,110800.0,33.8741,33.8924,33.8649,33.8741,110800.0
2012-12-07 13:30:00,37.01,37.03,37.0,37.03,99200.0,33.8741,33.8924,33.8649,33.8924,99200.0
2012-12-07 13:40:00,37.02,37.02,36.99,37.0,136000.0,33.8832,33.8832,33.8558,33.8649,136000.0
2012-12-07 13:50:00,37.01,37.01,36.98,36.98,292800.0,33.8741,33.8741,33.8466,33.8466,292800.0
2012-12-07 14:00:00,36.98,36.98,36.95,36.96,216000.0,33.8466,33.8466,33.8191,33.8283,216000.0
2012-12-07 14:10:00,36.96,37.02,36.95,36.97,140000.0,33.8283,33.8832,33.8191,33.8375,140000.0
2012-12-07 14:20:00,36.97,37.01,36.96,37.01,121200.0,33.8375,33.8741,33.8283,33.8741,121200.0
2012-12-07 14:30:00,37.01,37.06,37.0,37.01,202000.0,33.8741,33.9198,33.8649,33.8741,202000.0
2012-12-07 14:40:00,37.01,37.02,36.99,36.99,92800.0,33.8741,33.8832,33.8558,33.8558,92800.0
2012-12-07 14:50:00,36.99,37.04,36.99,37.03,229200.0,33.8558,33.9015,33.8558,33.8924,229200.0
2012-12-07 15:00:00,37.03,37.09,37.02,37.05,187600.0,33.8924,33.9473,33.8832,33.9107,187600.0
2012-12-07 15:10:00,37.05,37.07,37.03,37.06,120000.0,33.9107,33.929,33.8924,33.9198,120000.0
2012-12-07 15:20:00,37.06,37.06,37.01,37.04,196800.0,33.9198,33.9198,33.8741,33.9015,196800.0
2012-12-07 15:30:00,37.05,37.08,37.02,37.05,291200.0,33.9107,33.9381,33.8832,33.9107,291200.0
2012-12-07 15:40:00,37.05,37.13,37.04,37.11,486000.0,33.9107,33.9839,33.9015,33.9656,486000.0
2012-12-07 15:50:00,37.11,37.15,37.07,37.13,610400.0,33.9656,34.0022,33.929,33.9839,610400.0
2012-12-10 09:30:00,37.19,37.21,37.14,37.16,396800.0,34.0388,34.0571,33.993,34.0114,396800.0
2012-12-10 09:40:00,37.14,37.19,37.07,37.18,412800.0,33.993,34.0388,33.929,34.0297,412800.0
2012-12-10 09:50:00,37.19,37.24,37.08,37.21,430400.0,34.0388,34.0846,33.9381,34.0571,430400.0
2012-12-10 10:00:00,37.22,37.25,37.16,37.18,263600.0,34.0663,34.0937,34.0114,34.0297,263600.0
2012-12-10 10:10:00,37.18,37.23,37.1,37.17,287200.0,34.0297,34.0754,33.9564,34.0205,287200.0
2012-12-10 10:20:00,37.17,37.23,37.16,37.22,170000.0,34.0205,34.0754,34.0114,34.0663,170000.0
2012-12-10 10:30:00,37.23,37.24,37.2,37.24,158400.0,34.0754,34.0846,34.048,34.0846,158400.0
2012-12-10 10:40:00,37.24,37.25,37.22,37.25,231600.0,34.0846,34.0937,34.0663,34.0937,231600.0
2012-12-10 10:50:00,37.25,37.32,37.21,37.3,242800.0,34.0937,34.1578,34.0571,34.1395,242800.0
2012-12-10 11:00:00,37.31,37.31,37.27,37.3,175200.0,34.1486,34.1486,34.112,34.1395,175200.0
2012-12-10 11:10:00,37.3,37.3,37.24,37.24,81200.0,34.1395,34.1395,34.0846,34.0846,81200.0
2012-12-10 11:20:00,37.25,37.25,37.19,37.24,228000.0,34.0937,34.0937,34.0388,34.0846,228000.0
2012-12-10 11:30:00,37.23,37.25,37.22,37.23,59200.0,34.0754,34.0937,34.0663,34.0754,59200.0
2012-12-10 11:40:00,37.23,37.25,37.2,37.25,290400.0,34.0754,34.0937,34.048,34.0937,290400.0
2012-12-10 11:50:00,37.24,37.26,37.19,37.2,107600.0,34.0846,34.1029,34.0388,34.048,107600.0
2012-12-10 12:00:00,37.2,37.22,37.16,37.17,170400.0,34.048,34.0663,34.0114,34.0205,170400.0
2012-12-10 12:10:00,37.18,37.2,37.16,37.19,172000.0,34.0297,34.048,34.0114,34.0388,172000.0
2012-12-10 12:20:00,37.19,37.21,37.18,37.21,203200.0,34.0388,34.0571,34.0297,34.0571,203200.0
2012-12-10 12:30:00,37.22,37.25,37.21,37.24,147200.0,34.0663,34.0937,34.0571,34.0846,147200.0
2012-12-10 12:40:00,37.23,37.23,37.2,37.21,103600.0,34.0754,34.0754,34.048,34.0571,103600.0
2012-12-10 12:50:00,37.2,37.22,37.19,37.22,161600.0,34.048,34.0663,34.0388,34.0663,161600.0
2012-12-10 13:00:00,37.21,37.22,37.18,37.18,104400.0,34.0571,34.0663,34.0297,34.0297,104400.0
2012-12-10 13:10:00,37.18,37.21,37.18,37.2,95600.0,34.0297,34.0571,34.0297,34.048,95600.0
2012-12-10 13:20:00,37.2,37.2,37.17,37.19,109200.0,34.048,34.048,34.0205,34.0388,109200.0
2012-12-10 13:30:00,37.19,37.19,37.17,37.18,127600.0,34.0388,34.0388,34.0205,34.0297,127600.0
2012-12-10 13:40:00,37.17,37.18,37.17,37.17,144400.0,34.0205,34.0297,34.0205,34.0205,144400.0
2012-12-10 13:50:00,37.18,37.2,37.16,37.2,142400.0,34.0297,34.048,34.0114,34.048,142400.0
2012-12-10 14:00:00,37.19,37.2,37.18,37.19,111200.0,34.0388,34.048,34.0297,34.0388,111200.0
2012-12-10 14:10:00,37.19,37.19,37.17,37.18,56000.0,34.0388,34.0388,34.0205,34.0297,56000.0
2012-12-10 14:20:00,37.18,37.18,37.13,37.17,234400.0,34.0297,34.0297,33.9839,34.0205,234400.0
2012-12-10 14:30:00,37.17,37.19,37.15,37.18,75600.0,34.0205,34.0388,34.0022,34.0297,75600.0
2012-12-10 14:40:00,37.17,37.19,37.16,37.17,73600.0,34.0205,34.0388,34.0114,34.0205,73600.0
2012-12-10 14:50:00,37.18,37.2,37.17,37.19,82800.0,34.0297,34.048,34.0205,34.0388,82800.0
2012-12-10 15:00:00,37.19,37.2,37.18,37.19,80000.0,34.0388,34.048,34.0297,34.0388,80000.0
2012-12-10 15:10:00,37.19,37.19,37.17,37.17,112400.0,34.0388,34.0388,34.0205,34.0205,112400.0
2012-12-10 15:20:00,37.18,37.2,37.17,37.19,135600.0,34.0297,34.048,34.0205,34.0388,135600.0
2012-12-10 15:30:00,37.19,37.22,37.19,37.22,220800.0,34.0388,34.0663,34.0388,34.0663,220800.0
2012-12-10 15:40:00,37.22,37.26,37.19,37.21,398800.0,34.0663,34.1029,34.0388,34.0571,398800.0
2012-12-10 15:50:00,37.21,37.22,37.17,37.17,685200.0,34.0571,34.0663,34.0205,34.0205,685200.0
2012-12-11 09:30:00,37.1,37.33,37.1,37.27,610400.0,33.9564,34.1669,33.9564,34.112,610400.0
2012-12-11 09:40:00,37.3,37.31,37.13,37.15,306000.0,34.1395,34.1486,33.9839,34.0022,306000.0
2012-12-11 09:50:00,37.17,37.24,37.17,37.18,266800.0,34.0205,34.0846,34.0205,34.0297,266800.0
2012-12-11 10:00:00,37.18,37.29,37.18,37.27,262800.0,34.0297,34.1303,34.0297,34.112,262800.0
2012-12-11 10:10:00,37.26,37.32,37.26,37.27,185600.0,34.1029,34.1578,34.1029,34.112,185600.0
2012-12-11 10:20:00,37.27,37.31,37.26,37.3,253600.0,34.112,34.1486,34.1029,34.1395,253600.0
2012-12-11 10:30:00,37.29,37.31,37.25,37.27,170400.0,34.1303,34.1486,34.0937,34.112,170400.0
2012-12-11 10:40:00,37.27,37.41,37.27,37.36,531200.0,34.112,34.2402,34.112,34.1944,531200.0
2012-12-11 10:50:00,37.37,37.38,37.27,37.28,206400.0,34.2036,34.2127,34.112,34.1212,206400.0
2012-12-11 11:00:00,37.28,37.35,37.27,37.34,179200.0,34.1212,34.1853,34.112,34.1761,179200.0
2012-12-11 11:10:00,37.34,37.49,37.34,37.44,370400.0,34.1761,34.3134,34.1761,34.2676,370400.0
2012-12-11 11:20:00,37.44,37.58,37.43,37.53,827200.0,34.2676,34.3958,34.2585,34.35,827200.0
2012-12-11 11:30:00,37.55,37.57,37.5,37.54,226800.0,34.3683,34.3866,34.3225,34.3592,226800.0
2012-12-11 11:40:00,37.54,37.55,37.52,37.53,206800.0,34.3592,34.3683,34.3408,34.35,206800.0
2012-12-11 11:50:00,37.53,37.54,37.44,37.44,280800.0,34.35,34.3592,34.2676,34.2676,280800.0
2012-12-11 12:00:00,37.44,37.47,37.39,37.46,218400.0,34.2676,34.2951,34.2219,34.2859,218400.0
2012-12-11 12:10:00,37.46,37.48,37.43,37.47,225600.0,34.2859,34.3042,34.2585,34.2951,225600.0
2012-12-11 12:20:00,37.47,37.51,37.45,37.46,401600.0,34.2951,34.3317,34.2768,34.2859,401600.0
2012-12-11 12:30:00,37.47,37.48,37.45,37.47,109200.0,34.2951,34.3042,34.2768,34.2951,109200.0
2012-12-11 12:40:00,37.47,37.47,37.43,37.44,305200.0,34.2951,34.2951,34.2585,34.2676,305200.0
2012-12-11 12:50:00,37.43,37.45,37.42,37.43,106800.0,34.2585,34.2768,34.2493,34.2585,106800.0
2012-12-11 13:00:00,37.44,37.45,37.37,37.37,245600.0,34.2676,34.2768,34.2036,34.2036,245600.0
2012-12-11 13:10:00,37.37,37.42,37.36,37.4,202800.0,34.2036,34.2493,34.1944,34.231,202800.0
2012-12-11 13:20:00,37.4,37.41,37.37,37.37,198400.0,34.231,34.2402,34.2036,34.2036,198400.0
2012-12-11 13:30:00,37.37,37.43,37.36,37.37,224800.0,34.2036,34.2585,34.1944,34.2036,224800.0
2012-12-11 13:40:00,37.37,37.42,37.36,37.4,368800.0,34.2036,34.2493,34.1944,34.231,368800.0
2012-12-11 13:50:00,37.4,37.41,37.36,37.37,460000.0,34.231,34.2402,34.1944,34.2036,460000.0
2012-12-11 14:00:00,37.37,37.41,37.37,37.38,249200.0,34.2036,34.2402,34.2036,34.2127,249200.0
2012-12-11 14:10:00,37.38,37.39,37.37,37.38,277200.0,34.2127,34.2219,34.2036,34.2127,277200.0
2012-12-11 14:20:00,37.38,37.39,37.37,37.37,264800.0,34.2127,34.2219,34.2036,34.2036,264800.0
2012-12-11 14:30:00,37.37,37.39,37.33,37.35,307200.0,34.2036,34.2219,34.1669,34.1853,307200.0
2012-12-11 14:40:00,37.35,37.36,37.33,37.34,354000.0,34.1853,34.1944,34.1669,34.1761,354000.0
2012-12-11 14:50:00,37.34,37.37,37.34,37.36,324800.0,34.1761,34.2036,34.1761,34.1944,324800.0
2012-12-11 15:00:00,37.36,37.37,37.28,37.28,441200.0,34.1944,34.2036,34.1212,34.1212,441200.0
2012-12-11 15:10:00,37.28,37.28,37.2,37.23,360400.0,34.1212,34.1212,34.048,34.0754,360400.0
2012-12-11 15:20:00,37.23,37.32,37.21,37.32,445200.0,34.0754,34.1578,34.0571,34.1578,445200.0
2012-12-11 15:30:00,37.32,37.32,37.27,37.29,416400.0,34.1578,34.1578,34.112,34.1303,416400.0
2012-12-11 15:40:00,37.29,37.33,37.24,37.25,614000.0,34.1303,34.1669,34.0846,34.0937,614000.0
2012-12-11 15:50:00,37.25,37.26,37.23,37.25,968400.0,34.0937,34.1029,34.0754,34.0937,968400.0
2012-12-12 09:30:00,37.42,37.45,37.26,37.27,467200.0,34.2493,34.2768,34.1029,34.112,467200.0
2012-12-12 09:40:00,37.26,37.27,37.11,37.16,531600.0,34.1029,34.112,33.9656,34.0114,531600.0
2012-12-12 09:50:00,37.16,37.28,37.11,37.26,377600.0,34.0114,34.1212,33.9656,34.1029,377600.0
2012-12-12 10:00:00,37.26,37.3,37.19,37.23,364000.0,34.1029,34.1395,34.0388,34.0754,364000.0
2012-12-12 10:10:00,37.24,37.24,37.14,37.21,349600.0,34.0846,34.0846,33.993,34.0571,349600.0
2012-12-12 10:20:00,37.2,37.29,37.18,37.27,422000.0,34.048,34.1303,34.0297,34.112,422000.0
2012-12-12 10:30:00,37.26,37.29,37.24,37.26,224400.0,34.1029,34.1303,34.0846,34.1029,224400.0
2012-12-12 10:40:00,37.27,37.29,37.23,37.28,302800.0,34.112,34.1303,34.0754,34.1212,302800.0
2012-12-12 10:50:00,37.27,37.29,37.25,37.27,200800.0,34.112,34.1303,34.0937,34.112,200800.0
2012-12-12 11:00:00,37.27,37.28,37.24,37.25,276400.0,34.112,34.1212,34.0846,34.0937,276400.0
2012-12-12 11:10:00,37.25,37.26,37.23,37.24,295600.0,34.0937,34.1029,34.0754,34.0846,295600.0
2012-12-12 11:20:00,37.25,37.26,37.21,37.24,315200.0,34.0937,34.1029,34.0571,34.0846,315200.0
2012-12-12 11:30:00,37.24,37.25,37.19,37.2,437600.0,34.0846,34.0937,34.0388,34.048,437600.0
2012-12-12 11:40:00,37.19,37.2,37.16,37.17,264400.0,34.0388,34.048,34.0114,34.0205,264400.0
2012-12-12 11:50:00,37.17,37.22,37.15,37.16,281200.0,34.0205,34.0663,34.0022,34.0114,281200.0
2012-12-12 12:00:00,37.16,37.19,37.13,37.13,265200.0,34.0114,34.0388,33.9839,33.9839,265200.0
2012-12-12 12:10:00,37.13,37.17,37.13,37.16,188800.0,33.9839,34.0205,33.9839,34.0114,188800.0
2012-12-12 12:20:00,37.16,37.16,37.13,37.15,149200.0,34.0114,34.0114,33.9839,34.0022,149200.0
2012-12-12 12:30:00,37.16,37.2,37.03,37.19,599600.0,34.0114,34.048,33.8924,34.0388,599600.0
2012-12-12 12:40:00,37.19,37.21,37.15,37.19,708400.0,34.0388,34.0571,34.0022,34.0388,708400.0
2012-12-12 12:50:00,37.19,37.23,37.16,37.19,706000.0,34.0388,34.0754,34.0114,34.0388,706000.0
2012-12-12 13:00:00,37.19,37.21,37.17,37.19,456800.0,34.0388,34.0571,34.0205,34.0388,456800.0
2012-12-12 13:10:00,37.19,37.22,37.16,37.21,360800.0,34.0388,34.0663,34.0114,34.0571,360800.0
2012-12-12 13:20:00,37.21,37.24,37.2,37.21,532400.0,34.0571,34.0846,34.048,34.0571,532400.0
2012-12-12 13:30:00,37.21,37.23,37.18,37.19,560800.0,34.0571,34.0754,34.0297,34.0388,560800.0
2012-12-12 13:40:00,37.19,37.23,37.19,37.22,228000.0,34.0388,34.0754,34.0388,34.0663,228000.0
2012-12-12 13:50:00,37.23,37.23,37.2,37.21,246800.0,34.0754,34.0754,34.048,34.0571,246800.0
2012-12-12 14:00:00,37.22,37.23,37.2,37.21,362800.0,34.0663,34.0754,34.048,34.0571,362800.0
2012-12-12 14:10:00,37.21,37.22,37.19,37.2,289200.0,34.0571,34.0663,34.0388,34.048,289200.0
2012-12-12 14:20:00,37.2,37.21,37.15,37.17,343600.0,34.048,34.0571,34.0022,34.0205,343600.0
2012-12-12 14:30:00,37.17,37.2,37.13,37.18,360800.0,34.0205,34.048,33.9839,34.0297,360800.0
2012-12-12 14:40:00,37.17,37.2,37.17,37.18,274000.0,34.0205,34.048,34.0205,34.0297,274000.0
2012-12-12 14:50:00,37.18,37.19,37.15,37.16,196400.0,34.0297,34.0388,34.0022,34.0114,196400.0
2012-12-12 15:00:00,37.17,37.17,37.08,37.13,396800.0,34.0205,34.0205,33.9381,33.9839,396800.0
2012-12-12 15:10:00,37.14,37.15,37.04,37.13,412000.0,33.993,34.0022,33.9015,33.9839,412000.0
2012-12-12 15:20:00,37.13,37.15,37.06,37.08,514400.0,33.9839,34.0022,33.9198,33.9381,514400.0
2012-12-12 15:30:00,37.07,37.08,37.0,37.01,606400.0,33.929,33.9381,33.8649,33.8741,606400.0
2012-12-12 15:40:00,37.01,37.04,36.97,36.99,1139200.0,33.8741,33.9015,33.8375,33.8558,1139200.0
2012-12-12 15:50:00,36.99,36.99,36.96,36.97,1591600.0,33.8558,33.8558,33.8283,33.8375,1591600.0
2012-12-13 09:30:00,37.03,37.27,37.01,37.26,746000.0,33.8924,34.112,33.8741,34.1029,746000.0
2012-12-13 09:40:00,37.27,37.27,36.96,37.0,586000.0,34.112,34.112,33.8283,33.8649,586000.0
2012-12-13 09:50:00,37.02,37.05,37.0,37.02,401600.0,33.8832,33.9107,33.8649,33.8832,401600.0
2012-12-13 10:00:00,37.03,37.11,37.02,37.07,477600.0,33.8924,33.9656,33.8832,33.929,477600.0
2012-12-13 10:10:00,37.07,37.14,37.05,37.06,232400.0,33.929,33.993,33.9107,33.9198,232400.0
2012-12-13 10:20:00,37.07,37.1,37.03,37.07,225200.0,33.929,33.9564,33.8924,33.929,225200.0
2012-12-13 10:30:00,37.07,37.1,37.03,37.05,240000.0,33.929,33.9564,33.8924,33.9107,240000.0
2012-12-13 10:40:00,37.05,37.05,36.92,36.95,322000.0,33.9107,33.9107,33.7917,33.8191,322000.0
2012-12-13 10:50:00,36.95,36.99,36.9,36.96,353200.0,33.8191,33.8558,33.7734,33.8283,353200.0
2012-12-13 11:00:00,36.96,36.99,36.95,36.98,491200.0,33.8283,33.8558,33.8191,33.8466,491200.0
2012-12-13 11:10:00,36.98,36.99,36.91,36.97,465200.0,33.8466,33.8558,33.7825,33.8375,465200.0
2012-12-13 11:20:00,36.97,36.97,36.9,36.94,248400.0,33.8375,33.8375,33.7734,33.81,248400.0
2012-12-13 11:30:00,36.94,36.97,36.89,36.89,290400.0,33.81,33.8375,33.7642,33.7642,290400.0
2012-12-13 11:40:00,36.89,36.9,36.84,36.86,219200.0,33.7642,33.7734,33.7185,33.7368,219200.0
2012-12-13 11:50:00,36.86,36.89,36.84,36.87,202400.0,33.7368,33.7642,33.7185,33.7459,202400.0
2012-12-13 12:00:00,36.86,36.86,36.83,36.84,162000.0,33.7368,33.7368,33.7093,33.7185,162000.0
2012-12-13 12:10:00,36.85,36.85,36.77,36.79,207200.0,33.7276,33.7276,33.6544,33.6727,207200.0
2012-12-13 12:20:00,36.78,36.81,36.75,36.75,212000.0,33.6635,33.691,33.6361,33.6361,212000.0
2012-12-13 12:30:00,36.75,36.87,36.75,36.85,277600.0,33.6361,33.7459,33.6361,33.7276,277600.0
2012-12-13 12:40:00,36.85,36.87,36.83,36.86,359200.0,33.7276,33.7459,33.7093,33.7368,359200.0
2012-12-13 12:50:00,36.86,36.89,36.85,36.85,215200.0,33.7368,33.7642,33.7276,33.7276,215200.0
2012-12-13 13:00:00,36.85,36.9,36.83,36.83,207600.0,33.7276,33.7734,33.7093,33.7093,207600.0
2012-12-13 13:10:00,36.84,36.94,36.81,36.93,402800.0,33.7185,33.81,33.691,33.8008,402800.0
2012-12-13 13:20:00,36.93,36.95,36.9,36.91,231200.0,33.8008,33.8191,33.7734,33.7825,231200.0
2012-12-13 13:30:00,36.92,36.92,36.88,36.89,176800.0,33.7917,33.7917,33.7551,33.7642,176800.0
2012-12-13 13:40:00,36.89,36.9,36.83,36.85,238800.0,33.7642,33.7734,33.7093,33.7276,238800.0
2012-12-13 13:50:00,36.85,36.88,36.83,36.88,148000.0,33.7276,33.7551,33.7093,33.7551,148000.0
2012-12-13 14:00:00,36.89,36.91,36.83,36.85,200000.0,33.7642,33.7825,33.7093,33.7276,200000.0
2012-12-13 14:10:00,36.85,36.88,36.83,36.88,184800.0,33.7276,33.7551,33.7093,33.7551,184800.0
2012-12-13 14:20:00,36.88,36.91,36.87,36.91,126000.0,33.7551,33.7825,33.7459,33.7825,126000.0
2012-12-13 14:30:00,36.91,36.94,36.88,36.88,164400.0,33.7825,33.81,33.7551,33.7551,164400.0
2012-12-13 14:40:00,36.88,36.9,36.86,36.87,194400.0,33.7551,33.7734,33.7368,33.7459,194400.0
2012-12-13 14:50:00,36.87,36.9,36.85,36.86,112400.0,33.7459,33.7734,33.7276,33.7368,112400.0
2012-12-13 15:00:00,36.87,36.87,36.84,36.84,219600.0,33.7459,33.7459,33.7185,33.7185,219600.0
2012-12-13 15:10:00,36.84,36.85,36.78,36.79,220000.0,33.7185,33.7276,33.6635,33.6727,220000.0
2012-12-13 15:20:00,36.79,36.8,36.72,36.75,289600.0,33.6727,33.6819,33.6086,33.6361,289600.0
2012-12-13 15:30:00,36.75,36.87,36.75,36.86,493200.0,33.6361,33.7459,33.6361,33.7368,493200.0
2012-12-13 15:40:00,36.86,36.95,36.86,36.87,601200.0,33.7368,33.8191,33.7368,33.7459,601200.0
2012-12-13 15:50:00,36.88,36.91,36.81,36.83,881200.0,33.7551,33.7825,33.691,33.7093,881200.0
2012-12-14 09:30:00,36.72,36.92,36.72,36.83,431200.0,33.6086,33.7917,33.6086,33.7093,431200.0
2012-12-14 09:40:00,36.83,36.85,36.7,36.7,230400.0,33.7093,33.7276,33.5903,33.5903,230400.0
2012-12-14 09:50:00,36.7,36.71,36.63,36.67,277200.0,33.5903,33.5995,33.5263,33.5629,277200.0
2012-12-14 10:00:00,36.66,36.72,36.61,36.64,253200.0,33.5537,33.6086,33.508,33.5354,253200.0
2012-12-14 10:10:00,36.64,36.71,36.6,36.63,268800.0,33.5354,33.5995,33.4988,33.5263,268800.0
2012-12-14 10:20:00,36.63,36.67,36.59,36.66,208800.0,33.5263,33.5629,33.4896,33.5537,208800.0
2012-12-14 10:30:00,36.66,36.66,36.59,36.63,248800.0,33.5537,33.5537,33.4896,33.5263,248800.0
2012-12-14 10:40:00,36.62,36.75,36.59,36.74,310400.0,33.5171,33.6361,33.4896,33.6269,310400.0
2012-12-14 10:50:00,36.74,36.76,36.65,36.65,232000.0,33.6269,33.6452,33.5446,33.5446,232000.0
2012-12-14 11:00:00,36.65,36.66,36.6,36.65,128400.0,33.5446,33.5537,33.4988,33.5446,128400.0
2012-12-14 11:10:00,36.65,36.68,36.62,36.62,178800.0,33.5446,33.572,33.5171,33.5171,178800.0
2012-12-14 11:20:00,36.63,36.67,36.6,36.62,133200.0,33.5263,33.5629,33.4988,33.5171,133200.0
2012-12-14 11:30:00,36.62,36.63,36.56,36.6,227600.0,33.5171,33.5263,33.4622,33.4988,227600.0
2012-12-14 11:40:00,36.6,36.66,36.6,36.63,186000.0,33.4988,33.5537,33.4988,33.5263,186000.0
2012-12-14 11:50:00,36.63,36.63,36.58,36.59,179600.0,33.5263,33.5263,33.4805,33.4896,179600.0
2012-12-14 12:00:00,36.59,36.64,36.58,36.64,168400.0,33.4896,33.5354,33.4805,33.5354,168400.0
2012-12-14 12:10:00,36.64,36.69,36.63,36.66,215600.0,33.5354,33.5812,33.5263,33.5537,215600.0
2012-12-14 12:20:00,36.65,36.71,36.64,36.7,144000.0,33.5446,33.5995,33.5354,33.5903,144000.0
2012-12-14 12:30:00,36.7,36.72,36.67,36.69,204000.0,33.5903,33.6086,33.5629,33.5812,204000.0
2012-12-14 12:40:00,36.68,36.74,36.68,36.74,229200.0,33.572,33.6269,33.572,33.6269,229200.0
2012-12-14 12:50:00,36.72,36.75,36.69,36.73,264400.0,33.6086,33.6361,33.5812,33.6178,264400.0
2012-12-14 13:00:00,36.73,36.74,36.72,36.73,117200.0,33.6178,33.6269,33.6086,33.6178,117200.0
2012-12-14 13:10:00,36.73,36.73,36.68,36.68,75200.0,33.6178,33.6178,33.572,33.572,75200.0
2012-12-14 13:20:00,36.68,36.69,36.66,36.69,96400.0,33.572,33.5812,33.5537,33.5812,96400.0
2012-12-14 13:30:00,36.69,36.71,36.66,36.66,146400.0,33.5812,33.5995,33.5537,33.5537,146400.0
2012-12-14 13:40:00,36.66,36.72,36.66,36.68,170800.0,33.5537,33.6086,33.5537,33.572,170800.0
2012-12-14 13:50:00,36.68,36.74,36.68,36.72,200400.0,33.572,33.6269,33.572,33.6086,200400.0
2012-12-14 14:00:00,36.73,36.75,36.7,36.75,189600.0,33.6178,33.6361,33.5903,33.6361,189600.0
2012-12-14 14:10:00,36.75,36.76,36.73,36.74,161600.0,33.6361,33.6452,33.6178,33.6269,161600.0
2012-12-14 14:20:00,36.74,36.74,36.7,36.71,102800.0,33.6269,33.6269,33.5903,33.5995,102800.0
2012-12-14 14:30:00,36.71,36.73,36.7,36.71,131600.0,33.5995,33.6178,33.5903,33.5995,131600.0
2012-12-14 14:40:00,36.71,36.73,36.7,36.7,106000.0,33.5995,33.6178,33.5903,33.5903,106000.0
2012-12-14 14:50:00,36.7,36.73,36.67,36.69,248800.0,33.5903,33.6178,33.5629,33.5812,248800.0
2012-12-14 15:00:00,36.69,36.72,36.64,36.65,242400.0,33.5812,33.6086,33.5354,33.5446,242400.0
2012-12-14 15:10:00,36.64,36.7,36.64,36.69,198400.0,33.5354,33.5903,33.5354,33.5812,198400.0
2012-12-14 15:20:00,36.69,36.75,36.64,36.75,279200.0,33.5812,33.6361,33.5354,33.6361,279200.0
2012-12-14 15:30:00,36.75,36.8,36.73,36.73,456800.0,33.6361,33.6819,33.6178,33.6178,456800.0
2012-12-14 15:40:00,36.73,36.73,36.66,36.66,296000.0,33.6178,33.6178,33.5537,33.5537,296000.0
2012-12-14 15:50:00,36.65,36.71,36.64,36.71,721200.0,33.5446,33.5995,33.5354,33.5995,721200.0
2012-12-17 09:30:00,36.74,36.95,36.73,36.93,401200.0,33.6269,33.8191,33.6178,33.8008,401200.0
2012-12-17 09:40:00,36.93,37.05,36.87,37.0,389600.0,33.8008,33.9107,33.7459,33.8649,389600.0
2012-12-17 09:50:00,36.99,37.02,36.87,36.9,648800.0,33.8558,33.8832,33.7459,33.7734,648800.0
2012-12-17 10:00:00,36.9,36.96,36.89,36.95,288800.0,33.7734,33.8283,33.7642,33.8191,288800.0
2012-12-17 10:10:00,36.96,36.99,36.91,36.92,313600.0,33.8283,33.8558,33.7825,33.7917,313600.0
2012-12-17 10:20:00,36.91,36.93,36.89,36.92,193600.0,33.7825,33.8008,33.7642,33.7917,193600.0
2012-12-17 10:30:00,36.92,37.04,36.92,37.02,215200.0,33.7917,33.9015,33.7917,33.8832,215200.0
2012-12-17 10:40:00,37.03,37.03,36.95,36.95,231600.0,33.8924,33.8924,33.8191,33.8191,231600.0
2012-12-17 10:50:00,36.95,36.99,36.93,36.95,282400.0,33.8191,33.8558,33.8008,33.8191,282400.0
2012-12-17 11:00:00,36.95,36.99,36.94,36.98,213600.0,33.8191,33.8558,33.81,33.8466,213600.0
2012-12-17 11:10:00,36.99,37.05,36.99,37.05,194000.0,33.8558,33.9107,33.8558,33.9107,194000.0
2012-12-17 11:20:00,37.05,37.07,37.03,37.06,241200.0,33.9107,33.929,33.8924,33.9198,241200.0
2012-12-17 11:30:00,37.07,37.18,37.06,37.17,336000.0,33.929,34.0297,33.9198,34.0205,336000.0
2012-12-17 11:40:00,37.17,37.26,37.17,37.25,339200.0,34.0205,34.1029,34.0205,34.0937,339200.0
2012-12-17 11:50:00,37.25,37.25,37.19,37.2,165200.0,34.0937,34.0937,34.0388,34.048,165200.0
2012-12-17 12:00:00,37.2,37.27,37.19,37.26,328400.0,34.048,34.112,34.0388,34.1029,328400.0
2012-12-17 12:10:00,37.26,37.26,37.23,37.26,87600.0,34.1029,34.1029,34.0754,34.1029,87600.0
2012-12-17 12:20:00,37.26,37.28,37.24,37.24,128000.0,34.1029,34.1212,34.0846,34.0846,128000.0
2012-12-17 12:30:00,37.24,37.25,37.18,37.19,144000.0,34.0846,34.0937,34.0297,34.0388,144000.0
2012-12-17 12:40:00,37.19,37.21,37.18,37.21,138000.0,34.0388,34.0571,34.0297,34.0571,138000.0
2012-12-17 12:50:00,37.21,37.22,37.2,37.2,180800.0,34.0571,34.0663,34.048,34.048,180800.0
2012-12-17 13:00:00,37.21,37.23,37.2,37.21,120400.0,34.0571,34.0754,34.048,34.0571,120400.0
2012-12-17 13:10:00,37.2,37.2,37.14,37.15,164800.0,34.048,34.048,33.993,34.0022,164800.0
2012-12-17 13:20:00,37.15,37.18,37.12,37.17,152400.0,34.0022,34.0297,33.9747,34.0205,152400.0
2012-12-17 13:30:00,37.17,37.17,37.12,37.13,212800.0,34.0205,34.0205,33.9747,33.9839,212800.0
2012-12-17 13:40:00,37.13,37.15,37.13,37.14,165200.0,33.9839,34.0022,33.9839,33.993,165200.0
2012-12-17 13:50:00,37.14,37.14,37.1,37.1,151200.0,33.993,33.993,33.9564,33.9564,151200.0
2012-12-17 14:00:00,37.1,37.15,37.09,37.11,196000.0,33.9564,34.0022,33.9473,33.9656,196000.0
2012-12-17 14:10:00,37.1,37.12,37.08,37.09,143200.0,33.9564,33.9747,33.9381,33.9473,143200.0
2012-12-17 14:20:00,37.09,37.14,37.06,37.13,164400.0,33.9473,33.993,33.9198,33.9839,164400.0
2012-12-17 14:30:00,37.12,37.14,37.06,37.09,300000.0,33.9747,33.993,33.9198,33.9473,300000.0
2012-12-17 14:40:00,37.09,37.11,37.03,37.03,286800.0,33.9473,33.9656,33.8924,33.8924,286800.0
2012-12-17 14:50:00,37.03,37.04,36.99,37.01,358000.0,33.8924,33.9015,33.8558,33.8741,358000.0
2012-12-17 15:00:00,37.01,37.03,36.99,37.02,283600.0,33.8741,33.8924,33.8558,33.8832,283600.0
2012-12-17 15:10:00,37.01,37.05,37.01,37.02,192800.0,33.8741,33.9107,33.8741,33.8832,192800.0
2012-12-17 15:20:00,37.02,37.02,36.99,36.99,197600.0,33.8832,33.8832,33.8558,33.8558,197600.0
2012-12-17 15:30:00,36.99,37.04,36.99,37.02,238000.0,33.8558,33.9015,33.8558,33.8832,238000.0
2012-12-17 15:40:00,37.02,37.12,37.02,37.12,633200.0,33.8832,33.9747,33.8832,33.9747,633200.0
2012-12-17 15:50:00,37.11,37.28,37.1,37.28,1666400.0,33.9656,34.1212,33.9564,34.1212,1666400.0
2012-12-18 09:30:00,37.25,37.29,37.18,37.24,528000.0,34.0937,34.1303,34.0297,34.0846,528000.0
2012-12-18 09:40:00,37.24,37.34,37.22,37.33,476400.0,34.0846,34.1761,34.0663,34.1669,476400.0
2012-12-18 09:50:00,37.32,37.32,37.24,37.24,226400.0,34.1578,34.1578,34.0846,34.0846,226400.0
2012-12-18 10:00:00,37.24,37.38,37.24,37.36,389200.0,34.0846,34.2127,34.0846,34.1944,389200.0
2012-12-18 10:10:00,37.36,37.48,37.36,37.44,468800.0,34.1944,34.3042,34.1944,34.2676,468800.0
2012-12-18 10:20:00,37.44,37.49,37.4,37.49,222000.0,34.2676,34.3134,34.231,34.3134,222000.0
2012-12-18 10:30:00,37.48,37.54,37.47,37.53,592400.0,34.3042,34.3592,34.2951,34.35,592400.0
2012-12-18 10:40:00,37.54,37.7,37.49,37.7,611600.0,34.3592,34.5056,34.3134,34.5056,611600.0
2012-12-18 10:50:00,37.7,37.73,37.66,37.66,362000.0,34.5056,34.5331,34.469,34.469,362000.0
2012-12-18 11:00:00,37.66,37.68,37.61,37.67,291200.0,34.469,34.4873,34.4232,34.4781,291200.0
2012-12-18 11:10:00,37.67,37.77,37.63,37.77,324000.0,34.4781,34.5697,34.4415,34.5697,324000.0
2012-12-18 11:20:00,37.77,37.79,37.65,37.67,310400.0,34.5697,34.588,34.4598,34.4781,310400.0
2012-12-18 11:30:00,37.67,37.77,37.67,37.76,220400.0,34.4781,34.5697,34.4781,34.5605,220400.0
2012-12-18 11:40:00,37.77,37.77,37.73,37.74,171200.0,34.5697,34.5697,34.5331,34.5422,171200.0
2012-12-18 11:50:00,37.74,37.74,37.68,37.71,161200.0,34.5422,34.5422,34.4873,34.5147,161200.0
2012-12-18 12:00:00,37.71,37.74,37.71,37.71,130000.0,34.5147,34.5422,34.5147,34.5147,130000.0
2012-12-18 12:10:00,37.71,37.72,37.68,37.7,105600.0,34.5147,34.5239,34.4873,34.5056,105600.0
2012-12-18 12:20:00,37.7,37.74,37.69,37.74,156400.0,34.5056,34.5422,34.4964,34.5422,156400.0
2012-12-18 12:30:00,37.74,37.81,37.71,37.81,234800.0,34.5422,34.6063,34.5147,34.6063,234800.0
2012-12-18 12:40:00,37.81,37.89,37.81,37.84,228000.0,34.6063,34.6795,34.6063,34.6337,228000.0
2012-12-18 12:50:00,37.84,37.88,37.81,37.87,134800.0,34.6337,34.6703,34.6063,34.6612,134800.0
2012-12-18 13:00:00,37.87,37.88,37.82,37.86,154400.0,34.6612,34.6703,34.6154,34.652,154400.0
2012-12-18 13:10:00,37.86,37.88,37.79,37.86,125200.0,34.652,34.6703,34.588,34.652,125200.0
2012-12-18 13:20:00,37.86,37.86,37.8,37.81,117600.0,34.652,34.652,34.5971,34.6063,117600.0
2012-12-18 13:30:00,37.81,37.84,37.78,37.82,185600.0,34.6063,34.6337,34.5788,34.6154,185600.0
2012-12-18 13:40:00,37.83,37.84,37.8,37.8,89600.0,34.6246,34.6337,34.5971,34.5971,89600.0
2012-12-18 13:50:00,37.81,37.82,37.77,37.82,143600.0,34.6063,34.6154,34.5697,34.6154,143600.0
2012-12-18 14:00:00,37.82,37.82,37.79,37.82,143200.0,34.6154,34.6154,34.588,34.6154,143200.0
2012-12-18 14:10:00,37.81,37.82,37.75,37.78,275600.0,34.6063,34.6154,34.5514,34.5788,275600.0
2012-12-18 14:20:00,37.79,37.79,37.64,37.64,265200.0,34.588,34.588,34.4507,34.4507,265200.0
2012-12-18 14:30:00,37.64,37.69,37.61,37.69,325600.0,34.4507,34.4964,34.4232,34.4964,325600.0
2012-12-18 14:40:00,37.69,37.7,37.65,37.69,174800.0,34.4964,34.5056,34.4598,34.4964,174800.0
2012-12-18 14:50:00,37.69,37.72,37.68,37.68,196400.0,34.4964,34.5239,34.4873,34.4873,196400.0
2012-12-18 15:00:00,37.69,37.69,37.62,37.63,295600.0,34.4964,34.4964,34.4324,34.4415,295600.0
2012-12-18 15:10:00,37.63,37.65,37.58,37.61,243200.0,34.4415,34.4598,34.3958,34.4232,243200.0
2012-12-18 15:20:00,37.61,37.63,37.6,37.62,223200.0,34.4232,34.4415,34.4141,34.4324,223200.0
2012-12-18 15:30:00,37.61,37.62,37.58,37.62,284000.0,34.4232,34.4324,34.3958,34.4324,284000.0
2012-12-18 15:40:00,37.62,37.69,37.62,37.68,418400.0,34.4324,34.4964,34.4324,34.4873,418400.0
2012-12-18 15:50:00,37.68,37.72,37.66,37.68,858400.0,34.4873,34.5239,34.469,34.4873,858400.0
2012-12-19 09:30:00,37.7,37.71,37.47,37.48,489600.0,34.5056,34.5147,34.2951,34.3042,489600.0
2012-12-19 09:40:00,37.47,37.57,37.38,37.57,342000.0,34.2951,34.3866,34.2127,34.3866,342000.0
2012-12-19 09:50:00,37.56,37.62,37.51,37.56,226400.0,34.3775,34.4324,34.3317,34.3775,226400.0
2012-12-19 10:00:00,37.56,37.56,37.5,37.52,192400.0,34.3775,34.3775,34.3225,34.3408,192400.0
2012-12-19 10:10:00,37.52,37.52,37.49,37.51,190000.0,34.3408,34.3408,34.3134,34.3317,190000.0
2012-12-19 10:20:00,37.5,37.52,37.47,37.5,254800.0,34.3225,34.3408,34.2951,34.3225,254800.0
2012-12-19 10:30:00,37.5,37.51,37.48,37.49,406400.0,34.3225,34.3317,34.3042,34.3134,406400.0
2012-12-19 10:40:00,37.49,37.5,37.48,37.49,167600.0,34.3134,34.3225,34.3042,34.3134,167600.0
2012-12-19 10:50:00,37.49,37.5,37.47,37.48,138400.0,34.3134,34.3225,34.2951,34.3042,138400.0
2012-12-19 11:00:00,37.48,37.53,37.48,37.49,207600.0,34.3042,34.35,34.3042,34.3134,207600.0
2012-12-19 11:10:00,37.5,37.5,37.47,37.48,244800.0,34.3225,34.3225,34.2951,34.3042,244800.0
2012-12-19 11:20:00,37.49,37.49,37.44,37.48,190800.0,34.3134,34.3134,34.2676,34.3042,190800.0
2012-12-19 11:30:00,37.48,37.5,37.47,37.48,143600.0,34.3042,34.3225,34.2951,34.3042,143600.0
2012-12-19 11:40:00,37.48,37.49,37.48,37.48,121200.0,34.3042,34.3134,34.3042,34.3042,121200.0
2012-12-19 11:50:00,37.48,37.49,37.47,37.48,136000.0,34.3042,34.3134,34.2951,34.3042,136000.0
2012-12-19 12:00:00,37.48,37.49,37.43,37.47,189600.0,34.3042,34.3134,34.2585,34.2951,189600.0
2012-12-19 12:10:00,37.47,37.5,37.46,37.47,124000.0,34.2951,34.3225,34.2859,34.2951,124000.0
2012-12-19 12:20:00,37.46,37.48,37.44,37.46,70800.0,34.2859,34.3042,34.2676,34.2859,70800.0
2012-12-19 12:30:00,37.46,37.47,37.45,37.46,79600.0,34.2859,34.2951,34.2768,34.2859,79600.0
2012-12-19 12:40:00,37.46,37.47,37.43,37.45,200800.0,34.2859,34.2951,34.2585,34.2768,200800.0
2012-12-19 12:50:00,37.45,37.45,37.42,37.43,173600.0,34.2768,34.2768,34.2493,34.2585,173600.0
2012-12-19 13:00:00,37.43,37.46,37.43,37.46,88400.0,34.2585,34.2859,34.2585,34.2859,88400.0
2012-12-19 13:10:00,37.45,37.46,37.41,37.45,115600.0,34.2768,34.2859,34.2402,34.2768,115600.0
2012-12-19 13:20:00,37.45,37.48,37.45,37.46,142800.0,34.2768,34.3042,34.2768,34.2859,142800.0
2012-12-19 13:30:00,37.45,37.47,37.45,37.45,87200.0,34.2768,34.2951,34.2768,34.2768,87200.0
2012-12-19 13:40:00,37.45,37.48,37.43,37.46,136400.0,34.2768,34.3042,34.2585,34.2859,136400.0
2012-12-19 13:50:00,37.46,37.48,37.45,37.46,143600.0,34.2859,34.3042,34.2768,34.2859,143600.0
2012-12-19 14:00:00,37.46,37.46,37.42,37.45,112800.0,34.2859,34.2859,34.2493,34.2768,112800.0
2012-12-19 14:10:00,37.45,37.47,37.41,37.45,182400.0,34.2768,34.2951,34.2402,34.2768,182400.0
2012-12-19 14:20:00,37.45,37.46,37.44,37.44,134800.0,34.2768,34.2859,34.2676,34.2676,134800.0
2012-12-19 14:30:00,37.43,37.45,37.4,37.43,198000.0,34.2585,34.2768,34.231,34.2585,198000.0
2012-12-19 14:40:00,37.43,37.43,37.38,37.38,185200.0,34.2585,34.2585,34.2127,34.2127,185200.0
2012-12-19 14:50:00,37.39,37.4,37.38,37.39,137200.0,34.2219,34.231,34.2127,34.2219,137200.0
2012-12-19 15:00:00,37.39,37.41,37.37,37.38,179200.0,34.2219,34.2402,34.2036,34.2127,179200.0
2012-12-19 15:10:00,37.38,37.38,37.35,37.36,157200.0,34.2127,34.2127,34.1853,34.1944,157200.0
2012-12-19 15:20:00,37.36,37.4,37.36,37.38,230400.0,34.1944,34.231,34.1944,34.2127,230400.0
2012-12-19 15:30:00,37.38,37.46,37.38,37.45,348000.0,34.2127,34.2859,34.2127,34.2768,348000.0
2012-12-19 15:40:00,37.45,37.45,37.38,37.38,183600.0,34.2768,34.2768,34.2127,34.2127,183600.0
2012-12-19 15:50:00,37.38,37.39,37.29,37.29,661600.0,34.2127,34.2219,34.1303,34.1303,661600.0
2012-12-20 09:30:00,37.33,37.51,37.33,37.38,410800.0,34.1669,34.3317,34.1669,34.2127,410800.0
2012-12-20 09:40:00,37.38,37.48,37.35,37.46,201200.0,34.2127,34.3042,34.1853,34.2859,201200.0
2012-12-20 09:50:00,37.46,37.55,37.46,37.47,298800.0,34.2859,34.3683,34.2859,34.2951,298800.0
2012-12-20 10:00:00,37.48,37.58,37.48,37.54,284400.0,34.3042,34.3958,34.3042,34.3592,284400.0
2012-12-20 10:10:00,37.52,37.62,37.49,37.62,363600.0,34.3408,34.4324,34.3134,34.4324,363600.0
2012-12-20 10:20:00,37.61,37.64,37.54,37.56,240400.0,34.4232,34.4507,34.3592,34.3775,240400.0
2012-12-20 10:30:00,37.56,37.6,37.53,37.57,145200.0,34.3775,34.4141,34.35,34.3866,145200.0
2012-12-20 10:40:00,37.57,37.59,37.52,37.55,143600.0,34.3866,34.4049,34.3408,34.3683,143600.0
2012-12-20 10:50:00,37.55,37.59,37.53,37.57,121600.0,34.3683,34.4049,34.35,34.3866,121600.0
2012-12-20 11:00:00,37.57,37.6,37.52,37.59,149200.0,34.3866,34.4141,34.3408,34.4049,149200.0
2012-12-20 11:10:00,37.6,37.6,37.57,37.59,139600.0,34.4141,34.4141,34.3866,34.4049,139600.0
2012-12-20 11:20:00,37.59,37.62,37.56,37.57,151200.0,34.4049,34.4324,34.3775,34.3866,151200.0
2012-12-20 11:30:00,37.56,37.63,37.55,37.63,255600.0,34.3775,34.4415,34.3683,34.4415,255600.0
2012-12-20 11:40:00,37.62,37.62,37.58,37.59,158800.0,34.4324,34.4324,34.3958,34.4049,158800.0
2012-12-20 11:50:00,37.59,37.73,37.58,37.72,363600.0,34.4049,34.5331,34.3958,34.5239,363600.0
2012-12-20 12:00:00,37.73,37.74,37.7,37.73,181200.0,34.5331,34.5422,34.5056,34.5331,181200.0
2012-12-20 12:10:00,37.73,37.74,37.72,37.74,154800.0,34.5331,34.5422,34.5239,34.5422,154800.0
2012-12-20 12:20:00,37.74,37.76,37.72,37.74,208000.0,34.5422,34.5605,34.5239,34.5422,208000.0
2012-12-20 12:30:00,37.73,37.77,37.72,37.76,143600.0,34.5331,34.5697,34.5239,34.5605,143600.0
2012-12-20 12:40:00,37.76,37.77,37.74,37.77,102800.0,34.5605,34.5697,34.5422,34.5697,102800.0
2012-12-20 12:50:00,37.77,37.79,37.75,37.77,127200.0,34.5697,34.588,34.5514,34.5697,127200.0
2012-12-20 13:00:00,37.77,37.81,37.74,37.81,194400.0,34.5697,34.6063,34.5422,34.6063,194400.0
2012-12-20 13:10:00,37.81,37.81,37.74,37.76,123200.0,34.6063,34.6063,34.5422,34.5605,123200.0
2012-12-20 13:20:00,37.76,37.8,37.73,37.79,134000.0,34.5605,34.5971,34.5331,34.588,134000.0
2012-12-20 13:30:00,37.78,37.87,37.78,37.86,164000.0,34.5788,34.6612,34.5788,34.652,164000.0
2012-12-20 13:40:00,37.86,38.04,37.84,37.98,416000.0,34.652,34.8168,34.6337,34.7619,416000.0
2012-12-20 13:50:00,37.98,38.03,37.97,38.02,242000.0,34.7619,34.8076,34.7527,34.7985,242000.0
2012-12-20 14:00:00,38.0,38.01,37.95,37.99,187600.0,34.7802,34.7893,34.7344,34.771,187600.0
2012-12-20 14:10:00,37.99,38.07,37.97,38.03,276800.0,34.771,34.8442,34.7527,34.8076,276800.0
2012-12-20 14:20:00,38.02,38.03,37.99,37.99,214800.0,34.7985,34.8076,34.771,34.771,214800.0
2012-12-20 14:30:00,37.99,38.04,37.99,38.03,136800.0,34.771,34.8168,34.771,34.8076,136800.0
2012-12-20 14:40:00,38.03,38.08,38.01,38.06,161200.0,34.8076,34.8534,34.7893,34.8351,161200.0
2012-12-20 14:50:00,38.05,38.07,38.03,38.06,252800.0,34.8259,34.8442,34.8076,34.8351,252800.0
2012-12-20 15:00:00,38.05,38.06,38.01,38.04,202400.0,34.8259,34.8351,34.7893,34.8168,202400.0
2012-12-20 15:10:00,38.04,38.07,38.02,38.02,244400.0,34.8168,34.8442,34.7985,34.7985,244400.0
2012-12-20 15:20:00,38.02,38.05,38.0,38.02,216800.0,34.7985,34.8259,34.7802,34.7985,216800.0
2012-12-20 15:30:00,38.02,38.05,37.97,38.04,412400.0,34.7985,34.8259,34.7527,34.8168,412400.0
2012-12-20 15:40:00,38.04,38.08,38.02,38.02,323200.0,34.8168,34.8534,34.7985,34.7985,323200.0
2012-12-20 15:50:00,38.02,38.13,37.99,38.11,1030800.0,34.7985,34.8992,34.771,34.8809,1030800.0
2012-12-21 09:30:00,37.74,37.87,37.49,37.68,3890000.0,34.5422,34.6612,34.3134,34.4873,3890000.0
2012-12-21 09:40:00,37.66,37.79,37.62,37.72,379200.0,34.469,34.588,34.4324,34.5239,379200.0
2012-12-21 09:50:00,37.7,37.76,37.62,37.69,262000.0,34.5056,34.5605,34.4324,34.4964,262000.0
2012-12-21 10:00:00,37.69,37.81,37.68,37.77,346800.0,34.4964,34.6063,34.4873,34.5697,346800.0
2012-12-21 10:10:00,37.76,37.92,37.7,37.92,297200.0,34.5605,34.707,34.5056,34.707,297200.0
2012-12-21 10:20:00,37.9,37.99,37.86,37.93,238400.0,34.6886,34.771,34.652,34.7161,238400.0
2012-12-21 10:30:00,37.93,37.96,37.8,37.81,160400.0,34.7161,34.7436,34.5971,34.6063,160400.0
2012-12-21 10:40:00,37.8,37.86,37.78,37.84,158800.0,34.5971,34.652,34.5788,34.6337,158800.0
2012-12-21 10:50:00,37.82,37.86,37.77,37.78,142800.0,34.6154,34.652,34.5697,34.5788,142800.0
2012-12-21 11:00:00,37.78,37.87,37.72,37.74,128000.0,34.5788,34.6612,34.5239,34.5422,128000.0
2012-12-21 11:10:00,37.72,37.75,37.69,37.7,102000.0,34.5239,34.5514,34.4964,34.5056,102000.0
2012-12-21 11:20:00,37.7,37.77,37.7,37.77,70000.0,34.5056,34.5697,34.5056,34.5697,70000.0
2012-12-21 11:30:00,37.76,37.79,37.59,37.65,181600.0,34.5605,34.588,34.4049,34.4598,181600.0
2012-12-21 11:40:00,37.64,37.7,37.61,37.66,162000.0,34.4507,34.5056,34.4232,34.469,162000.0
2012-12-21 11:50:00,37.65,37.77,37.65,37.74,101200.0,34.4598,34.5697,34.4598,34.5422,101200.0
2012-12-21 12:00:00,37.75,37.78,37.7,37.73,124800.0,34.5514,34.5788,34.5056,34.5331,124800.0
2012-12-21 12:10:00,37.73,37.77,37.7,37.76,87600.0,34.5331,34.5697,34.5056,34.5605,87600.0
2012-12-21 12:20:00,37.75,37.75,37.66,37.67,117600.0,34.5514,34.5514,34.469,34.4781,117600.0
2012-12-21 12:30:00,37.67,37.72,37.59,37.6,90000.0,34.4781,34.5239,34.4049,34.4141,90000.0
2012-12-21 12:40:00,37.62,37.63,37.58,37.61,140400.0,34.4324,34.4415,34.3958,34.4232,140400.0
2012-12-21 12:50:00,37.6,37.64,37.57,37.63,115600.0,34.4141,34.4507,34.3866,34.4415,115600.0
2012-12-21 13:00:00,37.62,37.73,37.61,37.7,117600.0,34.4324,34.5331,34.4232,34.5056,117600.0
2012-12-21 13:10:00,37.71,37.74,37.62,37.67,89600.0,34.5147,34.5422,34.4324,34.4781,89600.0
2012-12-21 13:20:00,37.67,37.71,37.63,37.67,113200.0,34.4781,34.5147,34.4415,34.4781,113200.0
2012-12-21 13:30:00,37.67,37.75,37.62,37.74,128000.0,34.4781,34.5514,34.4324,34.5422,128000.0
2012-12-21 13:40:00,37.72,37.79,37.7,37.74,176400.0,34.5239,34.588,34.5056,34.5422,176400.0
2012-12-21 13:50:00,37.74,37.75,37.7,37.75,80000.0,34.5422,34.5514,34.5056,34.5514,80000.0
2012-12-21 14:00:00,37.75,37.8,37.75,37.79,181600.0,34.5514,34.5971,34.5514,34.588,181600.0
2012-12-21 14:10:00,37.79,37.8,37.7,37.7,92400.0,34.588,34.5971,34.5056,34.5056,92400.0
2012-12-21 14:20:00,37.7,37.73,37.67,37.69,97200.0,34.5056,34.5331,34.4781,34.4964,97200.0
2012-12-21 14:30:00,37.68,37.74,37.67,37.73,137200.0,34.4873,34.5422,34.4781,34.5331,137200.0
2012-12-21 14:40:00,37.73,37.74,37.67,37.72,171200.0,34.5331,34.5422,34.4781,34.5239,171200.0
2012-12-21 14:50:00,37.72,37.78,37.72,37.74,87200.0,34.5239,34.5788,34.5239,34.5422,87200.0
2012-12-21 15:00:00,37.75,37.77,37.72,37.72,90800.0,34.5514,34.5697,34.5239,34.5239,90800.0
2012-12-21 15:10:00,37.72,37.77,37.7,37.77,108000.0,34.5239,34.5697,34.5056,34.5697,108000.0
2012-12-21 15:20:00,37.76,37.86,37.74,37.86,323200.0,34.5605,34.652,34.5422,34.652,323200.0
2012-12-21 15:30:00,37.86,37.9,37.83,37.87,254800.0,34.652,34.6886,34.6246,34.6612,254800.0
2012-12-21 15:40:00,37.87,37.88,37.77,37.78,341600.0,34.6612,34.6703,34.5697,34.5788,341600.0
2012-12-21 15:50:00,37.78,37.8,37.7,37.71,1082400.0,34.5788,34.5971,34.5056,34.5147,1082400.0
2012-12-24 09:30:00,37.56,37.75,37.56,37.74,295200.0,34.3775,34.5514,34.3775,34.5422,295200.0
2012-12-24 09:40:00,37.74,37.91,37.74,37.8,124800.0,34.5422,34.6978,34.5422,34.5971,124800.0
2012-12-24 09:50:00,37.83,37.88,37.69,37.76,194800.0,34.6246,34.6703,34.4964,34.5605,194800.0
2012-12-24 10:00:00,37.75,37.77,37.7,37.73,113200.0,34.5514,34.5697,34.5056,34.5331,113200.0
2012-12-24 10:10:00,37.73,37.82,37.7,37.82,113600.0,34.5331,34.6154,34.5056,34.6154,113600.0
2012-12-24 10:20:00,37.82,37.83,37.79,37.82,56000.0,34.6154,34.6246,34.588,34.6154,56000.0
2012-12-24 10:30:00,37.82,37.84,37.75,37.79,122000.0,34.6154,34.6337,34.5514,34.588,122000.0
2012-12-24 10:40:00,37.79,37.79,37.7,37.74,122000.0,34.588,34.588,34.5056,34.5422,122000.0
2012-12-24 10:50:00,37.74,37.77,37.7,37.71,151200.0,34.5422,34.5697,34.5056,34.5147,151200.0
2012-12-24 11:00:00,37.71,37.75,37.69,37.74,178400.0,34.5147,34.5514,34.4964,34.5422,178400.0
2012-12-24 11:10:00,37.73,37.75,37.69,37.69,148800.0,34.5331,34.5514,34.4964,34.4964,148800.0
2012-12-24 11:20:00,37.69,37.71,37.65,37.66,174000.0,34.4964,34.5147,34.4598,34.469,174000.0
2012-12-24 11:30:00,37.66,37.72,37.66,37.71,111600.0,34.469,34.5239,34.469,34.5147,111600.0
2012-12-24 11:40:00,37.71,37.71,37.67,37.7,80000.0,34.5147,34.5147,34.4781,34.5056,80000.0
2012-12-24 11:50:00,37.7,37.77,37.69,37.77,127200.0,34.5056,34.5697,34.4964,34.5697,127200.0
2012-12-24 12:00:00,37.77,37.8,37.76,37.76,97600.0,34.5697,34.5971,34.5605,34.5605,97600.0
2012-12-24 12:10:00,37.77,37.77,37.71,37.71,86000.0,34.5697,34.5697,34.5147,34.5147,86000.0
2012-12-24 12:20:00,37.72,37.79,37.69,37.79,87600.0,34.5239,34.588,34.4964,34.588,87600.0
2012-12-24 12:30:00,37.79,37.82,37.79,37.8,111200.0,34.588,34.6154,34.588,34.5971,111200.0
2012-12-24 12:40:00,37.8,37.81,37.75,37.78,137200.0,34.5971,34.6063,34.5514,34.5788,137200.0
2012-12-24 12:50:00,37.79,37.82,37.75,37.79,274400.0,34.588,34.6154,34.5514,34.588,274400.0
2012-12-26 09:30:00,37.82,37.82,37.65,37.7,332000.0,34.6154,34.6154,34.4598,34.5056,332000.0
2012-12-26 09:40:00,37.7,37.73,37.6,37.71,194400.0,34.5056,34.5331,34.4141,34.5147,194400.0
2012-12-26 09:50:00,37.71,37.81,37.63,37.75,127600.0,34.5147,34.6063,34.4415,34.5514,127600.0
2012-12-26 10:00:00,37.75,37.78,37.71,37.73,93600.0,34.5514,34.5788,34.5147,34.5331,93600.0
2012-12-26 10:10:00,37.74,37.78,37.69,37.71,79200.0,34.5422,34.5788,34.4964,34.5147,79200.0
2012-12-26 10:20:00,37.71,37.73,37.6,37.6,152400.0,34.5147,34.5331,34.4141,34.4141,152400.0
2012-12-26 10:30:00,37.6,37.61,37.58,37.58,78000.0,34.4141,34.4232,34.3958,34.3958,78000.0
2012-12-26 10:40:00,37.59,37.63,37.56,37.57,95200.0,34.4049,34.4415,34.3775,34.3866,95200.0
2012-12-26 10:50:00,37.57,37.58,37.5,37.51,152000.0,34.3866,34.3958,34.3225,34.3317,152000.0
2012-12-26 11:00:00,37.5,37.52,37.43,37.46,191600.0,34.3225,34.3408,34.2585,34.2859,191600.0
2012-12-26 11:10:00,37.45,37.48,37.41,37.44,238400.0,34.2768,34.3042,34.2402,34.2676,238400.0
2012-12-26 11:20:00,37.44,37.46,37.38,37.38,202000.0,34.2676,34.2859,34.2127,34.2127,202000.0
2012-12-26 11:30:00,37.38,37.42,37.33,37.4,238800.0,34.2127,34.2493,34.1669,34.231,238800.0
2012-12-26 11:40:00,37.4,37.41,37.38,37.41,126400.0,34.231,34.2402,34.2127,34.2402,126400.0
2012-12-26 11:50:00,37.41,37.44,37.38,37.43,168800.0,34.2402,34.2676,34.2127,34.2585,168800.0
2012-12-26 12:00:00,37.43,37.45,37.36,37.38,200000.0,34.2585,34.2768,34.1944,34.2127,200000.0
2012-12-26 12:10:00,37.38,37.39,37.34,37.39,160800.0,34.2127,34.2219,34.1761,34.2219,160800.0
2012-12-26 12:20:00,37.38,37.4,37.33,37.33,149200.0,34.2127,34.231,34.1669,34.1669,149200.0
2012-12-26 12:30:00,37.33,37.35,37.3,37.32,152000.0,34.1669,34.1853,34.1395,34.1578,152000.0
2012-12-26 12:40:00,37.32,37.35,37.3,37.35,103600.0,34.1578,34.1853,34.1395,34.1853,103600.0
2012-12-26 12:50:00,37.36,37.41,37.35,37.39,175200.0,34.1944,34.2402,34.1853,34.2219,175200.0
2012-12-26 13:00:00,37.39,37.39,37.32,37.32,97600.0,34.2219,34.2219,34.1578,34.1578,97600.0
2012-12-26 13:10:00,37.32,37.4,37.32,37.38,94400.0,34.1578,34.231,34.1578,34.2127,94400.0
2012-12-26 13:20:00,37.37,37.4,37.35,37.37,125600.0,34.2036,34.231,34.1853,34.2036,125600.0
2012-12-26 13:30:00,37.37,37.45,37.36,37.43,249600.0,34.2036,34.2768,34.1944,34.2585,249600.0
2012-12-26 13:40:00,37.43,37.46,37.4,37.42,156800.0,34.2585,34.2859,34.231,34.2493,156800.0
2012-12-26 13:50:00,37.42,37.43,37.38,37.38,135600.0,34.2493,34.2585,34.2127,34.2127,135600.0
2012-12-26 14:00:00,37.38,37.46,37.38,37.45,175600.0,34.2127,34.2859,34.2127,34.2768,175600.0
2012-12-26 14:10:00,37.44,37.45,37.43,37.44,82000.0,34.2676,34.2768,34.2585,34.2676,82000.0
2012-12-26 14:20:00,37.45,37.45,37.39,37.39,127600.0,34.2768,34.2768,34.2219,34.2219,127600.0
2012-12-26 14:30:00,37.38,37.44,37.38,37.43,104000.0,34.2127,34.2676,34.2127,34.2585,104000.0
2012-12-26 14:40:00,37.43,37.46,37.39,37.42,113600.0,34.2585,34.2859,34.2219,34.2493,113600.0
2012-12-26 14:50:00,37.42,37.5,37.4,37.48,160800.0,34.2493,34.3225,34.231,34.3042,160800.0
2012-12-26 15:00:00,37.48,37.5,37.43,37.44,149200.0,34.3042,34.3225,34.2585,34.2676,149200.0
2012-12-26 15:10:00,37.44,37.46,37.42,37.43,157200.0,34.2676,34.2859,34.2493,34.2585,157200.0
2012-12-26 15:20:00,37.44,37.5,37.43,37.49,239600.0,34.2676,34.3225,34.2585,34.3134,239600.0
2012-12-26 15:30:00,37.49,37.5,37.45,37.46,154800.0,34.3134,34.3225,34.2768,34.2859,154800.0
2012-12-26 15:40:00,37.45,37.51,37.44,37.51,368400.0,34.2768,34.3317,34.2676,34.3317,368400.0
2012-12-26 15:50:00,37.5,37.53,37.46,37.46,650800.0,34.3225,34.35,34.2859,34.2859,650800.0
2012-12-27 09:30:00,37.42,37.53,37.27,37.51,347200.0,34.2493,34.35,34.112,34.3317,347200.0
2012-12-27 09:40:00,37.52,37.66,37.49,37.58,138000.0,34.3408,34.469,34.3134,34.3958,138000.0
2012-12-27 09:50:00,37.58,37.58,37.47,37.48,217200.0,34.3958,34.3958,34.2951,34.3042,217200.0
2012-12-27 10:00:00,37.48,37.52,37.47,37.48,155600.0,34.3042,34.3408,34.2951,34.3042,155600.0
2012-12-27 10:10:00,37.48,37.51,37.42,37.42,229600.0,34.3042,34.3317,34.2493,34.2493,229600.0
2012-12-27 10:20:00,37.42,37.49,37.35,37.36,481600.0,34.2493,34.3134,34.1853,34.1944,481600.0
2012-12-27 10:30:00,37.37,37.41,37.32,37.38,154400.0,34.2036,34.2402,34.1578,34.2127,154400.0
2012-12-27 10:40:00,37.38,37.49,37.37,37.48,165200.0,34.2127,34.3134,34.2036,34.3042,165200.0
2012-12-27 10:50:00,37.49,37.51,37.46,37.5,216000.0,34.3134,34.3317,34.2859,34.3225,216000.0
2012-12-27 11:00:00,37.5,37.52,37.42,37.47,179200.0,34.3225,34.3408,34.2493,34.2951,179200.0
2012-12-27 11:10:00,37.47,37.48,37.43,37.44,244000.0,34.2951,34.3042,34.2585,34.2676,244000.0
2012-12-27 11:20:00,37.44,37.46,37.41,37.43,168800.0,34.2676,34.2859,34.2402,34.2585,168800.0
2012-12-27 11:30:00,37.42,37.44,37.39,37.41,203600.0,34.2493,34.2676,34.2219,34.2402,203600.0
2012-12-27 11:40:00,37.41,37.45,37.35,37.38,147200.0,34.2402,34.2768,34.1853,34.2127,147200.0
2012-12-27 11:50:00,37.38,37.38,37.3,37.33,117600.0,34.2127,34.2127,34.1395,34.1669,117600.0
2012-12-27 12:00:00,37.33,37.33,37.23,37.27,288800.0,34.1669,34.1669,34.0754,34.112,288800.0
2012-12-27 12:10:00,37.28,37.29,37.23,37.24,319200.0,34.1212,34.1303,34.0754,34.0846,319200.0
2012-12-27 12:20:00,37.24,37.28,37.2,37.22,380400.0,34.0846,34.1212,34.048,34.0663,380400.0
2012-12-27 12:30:00,37.22,37.23,37.13,37.15,443600.0,34.0663,34.0754,33.9839,34.0022,443600.0
2012-12-27 12:40:00,37.15,37.17,37.12,37.15,162400.0,34.0022,34.0205,33.9747,34.0022,162400.0
2012-12-27 12:50:00,37.15,37.19,37.12,37.19,226000.0,34.0022,34.0388,33.9747,34.0388,226000.0
2012-12-27 13:00:00,37.2,37.23,37.18,37.21,134800.0,34.048,34.0754,34.0297,34.0571,134800.0
2012-12-27 13:10:00,37.22,37.27,37.21,37.26,122000.0,34.0663,34.112,34.0571,34.1029,122000.0
2012-12-27 13:20:00,37.25,37.26,37.11,37.12,172000.0,34.0937,34.1029,33.9656,33.9747,172000.0
2012-12-27 13:30:00,37.13,37.15,37.07,37.07,335600.0,33.9839,34.0022,33.929,33.929,335600.0
2012-12-27 13:40:00,37.08,37.1,37.03,37.03,296800.0,33.9381,33.9564,33.8924,33.8924,296800.0
2012-12-27 13:50:00,37.04,37.05,37.01,37.02,266400.0,33.9015,33.9107,33.8741,33.8832,266400.0
2012-12-27 14:00:00,37.02,37.03,36.99,36.99,594800.0,33.8832,33.8924,33.8558,33.8558,594800.0
2012-12-27 14:10:00,36.99,37.07,36.99,37.06,236800.0,33.8558,33.929,33.8558,33.9198,236800.0
2012-12-27 14:20:00,37.07,37.09,37.0,37.0,449600.0,33.929,33.9473,33.8649,33.8649,449600.0
2012-12-27 14:30:00,37.01,37.01,36.98,37.01,327600.0,33.8741,33.8741,33.8466,33.8741,327600.0
2012-12-27 14:40:00,37.0,37.23,37.0,37.18,279600.0,33.8649,34.0754,33.8649,34.0297,279600.0
2012-12-27 14:50:00,37.17,37.29,37.17,37.26,284400.0,34.0205,34.1303,34.0205,34.1029,284400.0
2012-12-27 15:00:00,37.27,37.35,37.26,37.32,208000.0,34.112,34.1853,34.1029,34.1578,208000.0
2012-12-27 15:10:00,37.33,37.34,37.28,37.3,176400.0,34.1669,34.1761,34.1212,34.1395,176400.0
2012-12-27 15:20:00,37.29,37.36,37.29,37.3,398000.0,34.1303,34.1944,34.1303,34.1395,398000.0
2012-12-27 15:30:00,37.3,37.37,37.3,37.35,544000.0,34.1395,34.2036,34.1395,34.1853,544000.0
2012-12-27 15:40:00,37.35,37.41,37.34,37.38,461600.0,34.1853,34.2402,34.1761,34.2127,461600.0
2012-12-27 15:50:00,37.38,37.43,37.34,37.35,831600.0,34.2127,34.2585,34.1761,34.1853,831600.0
2012-12-28 09:30:00,37.12,37.36,37.06,37.25,228000.0,33.9747,34.1944,33.9198,34.0937,228000.0
2012-12-28 09:40:00,37.23,37.35,37.23,37.33,243200.0,34.0754,34.1853,34.0754,34.1669,243200.0
2012-12-28 09:50:00,37.31,37.32,37.22,37.25,323600.0,34.1486,34.1578,34.0663,34.0937,323600.0
2012-12-28 10:00:00,37.25,37.28,37.21,37.24,278000.0,34.0937,34.1212,34.0571,34.0846,278000.0
2012-12-28 10:10:00,37.24,37.3,37.2,37.24,245600.0,34.0846,34.1395,34.048,34.0846,245600.0
2012-12-28 10:20:00,37.24,37.29,37.24,37.27,107600.0,34.0846,34.1303,34.0846,34.112,107600.0
2012-12-28 10:30:00,37.28,37.35,37.26,37.31,118400.0,34.1212,34.1853,34.1029,34.1486,118400.0
2012-12-28 10:40:00,37.31,37.48,37.27,37.44,343200.0,34.1486,34.3042,34.112,34.2676,343200.0
2012-12-28 10:50:00,37.44,37.44,37.36,37.36,104400.0,34.2676,34.2676,34.1944,34.1944,104400.0
2012-12-28 11:00:00,37.37,37.42,37.34,37.35,127600.0,34.2036,34.2493,34.1761,34.1853,127600.0
2012-12-28 11:10:00,37.35,37.38,37.33,37.38,158000.0,34.1853,34.2127,34.1669,34.2127,158000.0
2012-12-28 11:20:00,37.38,37.38,37.3,37.3,108000.0,34.2127,34.2127,34.1395,34.1395,108000.0
2012-12-28 11:30:00,37.31,37.33,37.29,37.31,93600.0,34.1486,34.1669,34.1303,34.1486,93600.0
2012-12-28 11:40:00,37.31,37.35,37.31,37.34,97200.0,34.1486,34.1853,34.1486,34.1761,97200.0
2012-12-28 11:50:00,37.34,37.37,37.33,37.37,66400.0,34.1761,34.2036,34.1669,34.2036,66400.0
2012-12-28 12:00:00,37.37,37.41,37.37,37.37,156800.0,34.2036,34.2402,34.2036,34.2036,156800.0
2012-12-28 12:10:00,37.38,37.45,37.37,37.43,108400.0,34.2127,34.2768,34.2036,34.2585,108400.0
2012-12-28 12:20:00,37.44,37.45,37.41,37.44,44800.0,34.2676,34.2768,34.2402,34.2676,44800.0
2012-12-28 12:30:00,37.44,37.45,37.41,37.45,78800.0,34.2676,34.2768,34.2402,34.2768,78800.0
2012-12-28 12:40:00,37.45,37.45,37.4,37.44,59600.0,34.2768,34.2768,34.231,34.2676,59600.0
2012-12-28 12:50:00,37.44,37.44,37.4,37.41,64400.0,34.2676,34.2676,34.231,34.2402,64400.0
2012-12-28 13:00:00,37.4,37.47,37.4,37.41,198000.0,34.231,34.2951,34.231,34.2402,198000.0
2012-12-28 13:10:00,37.41,37.43,37.38,37.4,55600.0,34.2402,34.2585,34.2127,34.231,55600.0
2012-12-28 13:20:00,37.41,37.42,37.39,37.4,56000.0,34.2402,34.2493,34.2219,34.231,56000.0
2012-12-28 13:30:00,37.4,37.42,37.37,37.39,67600.0,34.231,34.2493,34.2036,34.2219,67600.0
2012-12-28 13:40:00,37.4,37.43,37.38,37.38,90800.0,34.231,34.2585,34.2127,34.2127,90800.0
2012-12-28 13:50:00,37.38,37.39,37.35,37.36,66000.0,34.2127,34.2219,34.1853,34.1944,66000.0
2012-12-28 14:00:00,37.37,37.4,37.36,37.38,70400.0,34.2036,34.231,34.1944,34.2127,70400.0
2012-12-28 14:10:00,37.38,37.4,37.35,37.38,68800.0,34.2127,34.231,34.1853,34.2127,68800.0
2012-12-28 14:20:00,37.38,37.39,37.35,37.37,92800.0,34.2127,34.2219,34.1853,34.2036,92800.0
2012-12-28 14:30:00,37.36,37.37,37.34,37.35,57200.0,34.1944,34.2036,34.1761,34.1853,57200.0
2012-12-28 14:40:00,37.35,37.4,37.34,37.38,82400.0,34.1853,34.231,34.1761,34.2127,82400.0
2012-12-28 14:50:00,37.39,37.39,37.35,37.36,40400.0,34.2219,34.2219,34.1853,34.1944,40400.0
2012-12-28 15:00:00,37.37,37.37,37.33,37.34,93200.0,34.2036,34.2036,34.1669,34.1761,93200.0
2012-12-28 15:10:00,37.34,37.38,37.3,37.38,153600.0,34.1761,34.2127,34.1395,34.2127,153600.0
2012-12-28 15:20:00,37.38,37.38,37.33,37.34,213200.0,34.2127,34.2127,34.1669,34.1761,213200.0
2012-12-28 15:30:00,37.34,37.35,37.19,37.23,345600.0,34.1761,34.1853,34.0388,34.0754,345600.0
2012-12-28 15:40:00,37.23,37.27,37.21,37.25,668400.0,34.0754,34.112,34.0571,34.0937,668400.0
2012-12-28 15:50:00,37.24,37.26,37.17,37.17,722400.0,34.0846,34.1029,34.0205,34.0205,722400.0
2012-12-31 09:30:00,37.09,37.34,37.09,37.3,580800.0,33.9473,34.1761,33.9473,34.1395,580800.0
2012-12-31 09:40:00,37.3,37.32,37.23,37.25,283600.0,34.1395,34.1578,34.0754,34.0937,283600.0
2012-12-31 09:50:00,37.26,37.49,37.24,37.43,294000.0,34.1029,34.3134,34.0846,34.2585,294000.0
2012-12-31 10:00:00,37.43,37.44,37.36,37.41,494800.0,34.2585,34.2676,34.1944,34.2402,494800.0
2012-12-31 10:10:00,37.41,37.42,37.33,37.33,183200.0,34.2402,34.2493,34.1669,34.1669,183200.0
2012-12-31 10:20:00,37.33,37.38,37.31,37.37,513600.0,34.1669,34.2127,34.1486,34.2036,513600.0
2012-12-31 10:30:00,37.36,37.45,37.35,37.43,282000.0,34.1944,34.2768,34.1853,34.2585,282000.0
2012-12-31 10:40:00,37.42,37.44,37.34,37.35,116000.0,34.2493,34.2676,34.1761,34.1853,116000.0
2012-12-31 10:50:00,37.34,37.35,37.28,37.29,155200.0,34.1761,34.1853,34.1212,34.1303,155200.0
2012-12-31 11:00:00,37.29,37.38,37.27,37.32,236000.0,34.1303,34.2127,34.112,34.1578,236000.0
2012-12-31 11:10:00,37.32,37.37,37.32,37.32,76000.0,34.1578,34.2036,34.1578,34.1578,76000.0
2012-12-31 11:20:00,37.33,37.37,37.28,37.29,196400.0,34.1669,34.2036,34.1212,34.1303,196400.0
2012-12-31 11:30:00,37.29,37.3,37.23,37.23,208000.0,34.1303,34.1395,34.0754,34.0754,208000.0
2012-12-31 11:40:00,37.23,37.26,37.22,37.24,162800.0,34.0754,34.1029,34.0663,34.0846,162800.0
2012-12-31 11:50:00,37.24,37.25,37.21,37.24,169600.0,34.0846,34.0937,34.0571,34.0846,169600.0
2012-12-31 12:00:00,37.24,37.26,37.23,37.26,152400.0,34.0846,34.1029,34.0754,34.1029,152400.0
2012-12-31 12:10:00,37.25,37.4,37.24,37.38,239600.0,34.0937,34.231,34.0846,34.2127,239600.0
2012-12-31 12:20:00,37.37,37.38,37.35,37.36,100800.0,34.2036,34.2127,34.1853,34.1944,100800.0
2012-12-31 12:30:00,37.36,37.38,37.33,37.37,112000.0,34.1944,34.2127,34.1669,34.2036,112000.0
2012-12-31 12:40:00,37.38,37.49,37.37,37.49,333200.0,34.2127,34.3134,34.2036,34.3134,333200.0
2012-12-31 12:50:00,37.49,37.5,37.31,37.32,256800.0,34.3134,34.3225,34.1486,34.1578,256800.0
2012-12-31 13:00:00,37.32,37.4,37.31,37.38,299200.0,34.1578,34.231,34.1486,34.2127,299200.0
2012-12-31 13:10:00,37.4,37.53,37.39,37.5,452400.0,34.231,34.35,34.2219,34.3225,452400.0
2012-12-31 13:20:00,37.49,37.52,37.46,37.49,207600.0,34.3134,34.3408,34.2859,34.3134,207600.0
2012-12-31 13:30:00,37.49,37.49,37.43,37.49,183200.0,34.3134,34.3134,34.2585,34.3134,183200.0
2012-12-31 13:40:00,37.49,37.56,37.35,37.41,364400.0,34.3134,34.3775,34.1853,34.2402,364400.0
2012-12-31 13:50:00,37.43,37.49,37.36,37.47,257600.0,34.2585,34.3134,34.1944,34.2951,257600.0
2012-12-31 14:00:00,37.47,37.52,37.45,37.49,235200.0,34.2951,34.3408,34.2768,34.3134,235200.0
2012-12-31 14:10:00,37.49,37.52,37.46,37.5,192800.0,34.3134,34.3408,34.2859,34.3225,192800.0
2012-12-31 14:20:00,37.5,37.55,37.5,37.55,241600.0,34.3225,34.3683,34.3225,34.3683,241600.0
2012-12-31 14:30:00,37.55,37.63,37.55,37.62,207600.0,34.3683,34.4415,34.3683,34.4324,207600.0
2012-12-31 14:40:00,37.63,37.77,37.62,37.76,248800.0,34.4415,34.5697,34.4324,34.5605,248800.0
2012-12-31 14:50:00,37.77,37.81,37.73,37.78,321200.0,34.5697,34.6063,34.5331,34.5788,321200.0
2012-12-31 15:00:00,37.78,37.84,37.71,37.71,320800.0,34.5788,34.6337,34.5147,34.5147,320800.0
2012-12-31 15:10:00,37.71,37.72,37.57,37.6,372400.0,34.5147,34.5239,34.3866,34.4141,372400.0
2012-12-31 15:20:00,37.6,37.72,37.6,37.63,212800.0,34.4141,34.5239,34.4141,34.4415,212800.0
2012-12-31 15:30:00,37.63,37.73,37.61,37.73,244400.0,34.4415,34.5331,34.4232,34.5331,244400.0
2012-12-31 15:40:00,37.73,37.77,37.68,37.77,309200.0,34.5331,34.5697,34.4873,34.5697,309200.0
2012-12-31 15:50:00,37.77,37.9,37.09,37.88,1355600.0,34.5697,34.6886,33.9473,34.6703,1355600.0
2013-01-02 09:30:00,38.54,38.84,38.5,38.75,2214000.0,35.2744,35.549,35.2378,35.4666,2214000.0
2013-01-02 09:40:00,38.8,38.82,38.66,38.8,767200.0,35.5124,35.5307,35.3843,35.5124,767200.0
2013-01-02 09:50:00,38.8,38.81,38.67,38.75,606000.0,35.5124,35.5215,35.3934,35.4666,606000.0
2013-01-02 10:00:00,38.76,38.88,38.73,38.88,718000.0,35.4758,35.5856,35.4483,35.5856,718000.0
2013-01-02 10:10:00,38.88,38.99,38.88,38.97,650400.0,35.5856,35.6863,35.5856,35.668,650400.0
2013-01-02 10:20:00,38.97,38.97,38.86,38.88,607200.0,35.668,35.668,35.5673,35.5856,607200.0
2013-01-02 10:30:00,38.88,38.91,38.82,38.85,348800.0,35.5856,35.6131,35.5307,35.5582,348800.0
2013-01-02 10:40:00,38.85,38.9,38.84,38.86,388000.0,35.5582,35.6039,35.549,35.5673,388000.0
2013-01-02 10:50:00,38.86,38.9,38.81,38.88,358800.0,35.5673,35.6039,35.5215,35.5856,358800.0
2013-01-02 11:00:00,38.88,38.94,38.86,38.86,309200.0,35.5856,35.6405,35.5673,35.5673,309200.0
2013-01-02 11:10:00,38.86,38.91,38.84,38.85,251600.0,35.5673,35.6131,35.549,35.5582,251600.0
2013-01-02 11:20:00,38.85,38.91,38.83,38.88,209200.0,35.5582,35.6131,35.5398,35.5856,209200.0
2013-01-02 11:30:00,38.88,38.89,38.78,38.78,326400.0,35.5856,35.5948,35.4941,35.4941,326400.0
2013-01-02 11:40:00,38.78,38.79,38.71,38.72,299200.0,35.4941,35.5032,35.43,35.4392,299200.0
2013-01-02 11:50:00,38.72,38.73,38.6,38.63,260800.0,35.4392,35.4483,35.3293,35.3568,260800.0
2013-01-02 12:00:00,38.62,38.65,38.57,38.63,239200.0,35.3476,35.3751,35.3019,35.3568,239200.0
2013-01-02 12:10:00,38.63,38.64,38.6,38.61,225200.0,35.3568,35.3659,35.3293,35.3385,225200.0
2013-01-02 12:20:00,38.62,38.66,38.57,38.66,194800.0,35.3476,35.3843,35.3019,35.3843,194800.0
2013-01-02 12:30:00,38.65,38.7,38.65,38.68,116000.0,35.3751,35.4209,35.3751,35.4026,116000.0
2013-01-02 12:40:00,38.68,38.68,38.59,38.62,148000.0,35.4026,35.4026,35.3202,35.3476,148000.0
2013-01-02 12:50:00,38.63,38.65,38.59,38.62,131200.0,35.3568,35.3751,35.3202,35.3476,131200.0
2013-01-02 13:00:00,38.62,38.67,38.59,38.64,186400.0,35.3476,35.3934,35.3202,35.3659,186400.0
2013-01-02 13:10:00,38.64,38.65,38.6,38.62,151600.0,35.3659,35.3751,35.3293,35.3476,151600.0
2013-01-02 13:20:00,38.63,38.65,38.59,38.64,143600.0,35.3568,35.3751,35.3202,35.3659,143600.0
2013-01-02 13:30:00,38.65,38.68,38.64,38.66,113600.0,35.3751,35.4026,35.3659,35.3843,113600.0
2013-01-02 13:40:00,38.66,38.72,38.65,38.67,269200.0,35.3843,35.4392,35.3751,35.3934,269200.0
2013-01-02 13:50:00,38.66,38.68,38.6,38.68,180400.0,35.3843,35.4026,35.3293,35.4026,180400.0
2013-01-02 14:00:00,38.67,38.67,38.58,38.59,222000.0,35.3934,35.3934,35.311,35.3202,222000.0
2013-01-02 14:10:00,38.6,38.65,38.57,38.62,358000.0,35.3293,35.3751,35.3019,35.3476,358000.0
2013-01-02 14:20:00,38.62,38.65,38.58,38.6,181200.0,35.3476,35.3751,35.311,35.3293,181200.0
2013-01-02 14:30:00,38.6,38.61,38.55,38.59,165200.0,35.3293,35.3385,35.2836,35.3202,165200.0
2013-01-02 14:40:00,38.59,38.6,38.49,38.51,235600.0,35.3202,35.3293,35.2287,35.247,235600.0
2013-01-02 14:50:00,38.5,38.59,38.48,38.59,276400.0,35.2378,35.3202,35.2195,35.3202,276400.0
2013-01-02 15:00:00,38.59,38.64,38.58,38.62,248800.0,35.3202,35.3659,35.311,35.3476,248800.0
2013-01-02 15:10:00,38.62,38.63,38.6,38.63,212000.0,35.3476,35.3568,35.3293,35.3568,212000.0
2013-01-02 15:20:00,38.63,38.68,38.61,38.63,263600.0,35.3568,35.4026,35.3385,35.3568,263600.0
2013-01-02 15:30:00,38.63,38.64,38.6,38.63,356800.0,35.3568,35.3659,35.3293,35.3568,356800.0
2013-01-02 15:40:00,38.63,38.67,38.59,38.6,497200.0,35.3568,35.3934,35.3202,35.3293,497200.0
2013-01-02 15:50:00,38.59,38.84,38.59,38.84,1194000.0,35.3202,35.549,35.3202,35.549,1194000.0
2013-01-03 09:30:00,38.94,39.28,38.79,38.82,576000.0,35.6405,35.9517,35.5032,35.5307,576000.0
2013-01-03 09:40:00,38.81,38.84,38.71,38.77,310400.0,35.5215,35.549,35.43,35.4849,310400.0
2013-01-03 09:50:00,38.77,38.95,38.77,38.92,579600.0,35.4849,35.6497,35.4849,35.6222,579600.0
2013-01-03 10:00:00,38.93,39.05,38.91,39.02,456800.0,35.6314,35.7412,35.6131,35.7137,456800.0
2013-01-03 10:10:00,39.02,39.19,39.0,39.18,546000.0,35.7137,35.8693,35.6954,35.8602,546000.0
2013-01-03 10:20:00,39.18,39.25,39.15,39.24,331200.0,35.8602,35.9243,35.8327,35.9151,331200.0
2013-01-03 10:30:00,39.24,39.35,39.23,39.3,534000.0,35.9151,36.0158,35.906,35.97,534000.0
2013-01-03 10:40:00,39.31,39.41,39.3,39.37,424800.0,35.9792,36.0707,35.97,36.0341,424800.0
2013-01-03 10:50:00,39.37,39.4,39.33,39.34,495200.0,36.0341,36.0616,35.9975,36.0066,495200.0
2013-01-03 11:00:00,39.33,39.45,39.33,39.37,476800.0,35.9975,36.1073,35.9975,36.0341,476800.0
2013-01-03 11:10:00,39.37,39.45,39.37,39.42,286800.0,36.0341,36.1073,36.0341,36.0799,286800.0
2013-01-03 11:20:00,39.42,39.45,39.4,39.43,318000.0,36.0799,36.1073,36.0616,36.089,318000.0
2013-01-03 11:30:00,39.42,39.52,39.42,39.48,468000.0,36.0799,36.1714,36.0799,36.1348,468000.0
2013-01-03 11:40:00,39.49,39.51,39.45,39.45,170800.0,36.1439,36.1622,36.1073,36.1073,170800.0
2013-01-03 11:50:00,39.45,39.49,39.41,39.44,187600.0,36.1073,36.1439,36.0707,36.0982,187600.0
2013-01-03 12:00:00,39.44,39.48,39.4,39.42,242800.0,36.0982,36.1348,36.0616,36.0799,242800.0
2013-01-03 12:10:00,39.42,39.43,39.38,39.39,105600.0,36.0799,36.089,36.0432,36.0524,105600.0
2013-01-03 12:20:00,39.38,39.41,39.36,39.36,170400.0,36.0432,36.0707,36.0249,36.0249,170400.0
2013-01-03 12:30:00,39.37,39.38,39.31,39.35,139600.0,36.0341,36.0432,35.9792,36.0158,139600.0
2013-01-03 12:40:00,39.36,39.37,39.31,39.31,151600.0,36.0249,36.0341,35.9792,35.9792,151600.0
2013-01-03 12:50:00,39.32,39.33,39.26,39.27,288800.0,35.9883,35.9975,35.9334,35.9426,288800.0
2013-01-03 13:00:00,39.27,39.33,39.27,39.31,246000.0,35.9426,35.9975,35.9426,35.9792,246000.0
2013-01-03 13:10:00,39.31,39.32,39.29,39.3,224800.0,35.9792,35.9883,35.9609,35.97,224800.0
2013-01-03 13:20:00,39.3,39.33,39.28,39.33,172400.0,35.97,35.9975,35.9517,35.9975,172400.0
2013-01-03 13:30:00,39.34,39.35,39.3,39.31,159200.0,36.0066,36.0158,35.97,35.9792,159200.0
2013-01-03 13:40:00,39.32,39.33,39.28,39.28,133200.0,35.9883,35.9975,35.9517,35.9517,133200.0
2013-01-03 13:50:00,39.29,39.29,39.23,39.24,151600.0,35.9609,35.9609,35.906,35.9151,151600.0
2013-01-03 14:00:00,39.23,39.23,39.08,39.1,291200.0,35.906,35.906,35.7687,35.787,291200.0
2013-01-03 14:10:00,39.1,39.11,39.04,39.06,226400.0,35.787,35.7961,35.7321,35.7504,226400.0
2013-01-03 14:20:00,39.06,39.08,38.96,38.98,422400.0,35.7504,35.7687,35.6588,35.6771,422400.0
2013-01-03 14:30:00,38.98,39.03,38.95,38.99,222400.0,35.6771,35.7229,35.6497,35.6863,222400.0
2013-01-03 14:40:00,38.98,39.02,38.96,38.99,232000.0,35.6771,35.7137,35.6588,35.6863,232000.0
2013-01-03 14:50:00,38.98,38.99,38.93,38.93,335200.0,35.6771,35.6863,35.6314,35.6314,335200.0
2013-01-03 15:00:00,38.93,38.96,38.9,38.93,424000.0,35.6314,35.6588,35.6039,35.6314,424000.0
2013-01-03 15:10:00,38.92,38.95,38.92,38.93,221200.0,35.6222,35.6497,35.6222,35.6314,221200.0
2013-01-03 15:20:00,38.94,38.95,38.89,38.94,354800.0,35.6405,35.6497,35.5948,35.6405,354800.0
2013-01-03 15:30:00,38.93,38.94,38.83,38.85,297200.0,35.6314,35.6405,35.5398,35.5582,297200.0
2013-01-03 15:40:00,38.85,38.93,38.84,38.92,527200.0,35.5582,35.6314,35.549,35.6222,527200.0
2013-01-03 15:50:00,38.92,38.93,38.81,38.87,1192800.0,35.6222,35.6314,35.5215,35.5765,1192800.0
2013-01-04 09:30:00,38.9,39.0,38.7,38.8,544800.0,35.6039,35.6954,35.4209,35.5124,544800.0
2013-01-04 09:40:00,38.81,38.94,38.78,38.89,459200.0,35.5215,35.6405,35.4941,35.5948,459200.0
2013-01-04 09:50:00,38.89,38.96,38.85,38.88,309200.0,35.5948,35.6588,35.5582,35.5856,309200.0
2013-01-04 10:00:00,38.89,38.91,38.83,38.85,367600.0,35.5948,35.6131,35.5398,35.5582,367600.0
2013-01-04 10:10:00,38.85,38.92,38.8,38.84,386000.0,35.5582,35.6222,35.5124,35.549,386000.0
2013-01-04 10:20:00,38.84,38.94,38.83,38.88,374800.0,35.549,35.6405,35.5398,35.5856,374800.0
2013-01-04 10:30:00,38.88,38.92,38.85,38.86,249600.0,35.5856,35.6222,35.5582,35.5673,249600.0
2013-01-04 10:40:00,38.85,38.88,38.83,38.87,168400.0,35.5582,35.5856,35.5398,35.5765,168400.0
2013-01-04 10:50:00,38.88,38.91,38.85,38.91,159200.0,35.5856,35.6131,35.5582,35.6131,159200.0
2013-01-04 11:00:00,38.91,38.91,38.87,38.87,182400.0,35.6131,35.6131,35.5765,35.5765,182400.0
2013-01-04 11:10:00,38.86,38.9,38.86,38.9,132400.0,35.5673,35.6039,35.5673,35.6039,132400.0
2013-01-04 11:20:00,38.9,38.91,38.88,38.89,204800.0,35.6039,35.6131,35.5856,35.5948,204800.0
2013-01-04 11:30:00,38.9,38.97,38.88,38.92,223600.0,35.6039,35.668,35.5856,35.6222,223600.0
2013-01-04 11:40:00,38.92,39.05,38.91,38.99,201200.0,35.6222,35.7412,35.6131,35.6863,201200.0
2013-01-04 11:50:00,39.0,39.04,38.98,39.04,160800.0,35.6954,35.7321,35.6771,35.7321,160800.0
2013-01-04 12:00:00,39.04,39.12,39.03,39.1,162000.0,35.7321,35.8053,35.7229,35.787,162000.0
2013-01-04 12:10:00,39.11,39.11,39.06,39.08,123600.0,35.7961,35.7961,35.7504,35.7687,123600.0
2013-01-04 12:20:00,39.08,39.1,39.07,39.1,96400.0,35.7687,35.787,35.7595,35.787,96400.0
2013-01-04 12:30:00,39.1,39.16,39.08,39.15,157600.0,35.787,35.8419,35.7687,35.8327,157600.0
2013-01-04 12:40:00,39.14,39.17,39.13,39.17,102000.0,35.8236,35.851,35.8144,35.851,102000.0
2013-01-04 12:50:00,39.17,39.17,39.07,39.08,209600.0,35.851,35.851,35.7595,35.7687,209600.0
2013-01-04 13:00:00,39.07,39.09,39.05,39.08,81200.0,35.7595,35.7778,35.7412,35.7687,81200.0
2013-01-04 13:10:00,39.08,39.11,39.07,39.08,78000.0,35.7687,35.7961,35.7595,35.7687,78000.0
2013-01-04 13:20:00,39.08,39.13,39.07,39.12,101200.0,35.7687,35.8144,35.7595,35.8053,101200.0
2013-01-04 13:30:00,39.13,39.16,39.1,39.14,105200.0,35.8144,35.8419,35.787,35.8236,105200.0
2013-01-04 13:40:00,39.14,39.16,39.12,39.14,99200.0,35.8236,35.8419,35.8053,35.8236,99200.0
2013-01-04 13:50:00,39.13,39.13,39.07,39.08,186800.0,35.8144,35.8144,35.7595,35.7687,186800.0
2013-01-04 14:00:00,39.09,39.12,39.07,39.08,170000.0,35.7778,35.8053,35.7595,35.7687,170000.0
2013-01-04 14:10:00,39.08,39.09,39.04,39.05,150800.0,35.7687,35.7778,35.7321,35.7412,150800.0
2013-01-04 14:20:00,39.06,39.09,39.02,39.02,143200.0,35.7504,35.7778,35.7137,35.7137,143200.0
2013-01-04 14:30:00,39.03,39.08,39.02,39.05,174800.0,35.7229,35.7687,35.7137,35.7412,174800.0
2013-01-04 14:40:00,39.06,39.09,39.04,39.05,164400.0,35.7504,35.7778,35.7321,35.7412,164400.0
2013-01-04 14:50:00,39.05,39.12,39.05,39.11,162000.0,35.7412,35.8053,35.7412,35.7961,162000.0
2013-01-04 15:00:00,39.13,39.15,39.09,39.11,216400.0,35.8144,35.8327,35.7778,35.7961,216400.0
2013-01-04 15:10:00,39.11,39.17,39.1,39.16,258800.0,35.7961,35.851,35.787,35.8419,258800.0
2013-01-04 15:20:00,39.16,39.25,39.13,39.25,858800.0,35.8419,35.9243,35.8144,35.9243,858800.0
2013-01-04 15:30:00,39.25,39.27,39.2,39.27,448000.0,35.9243,35.9426,35.8785,35.9426,448000.0
2013-01-04 15:40:00,39.27,39.3,39.22,39.25,372400.0,35.9426,35.97,35.8968,35.9243,372400.0
2013-01-04 15:50:00,39.24,39.25,39.19,39.19,756400.0,35.9151,35.9243,35.8693,35.8693,756400.0
2013-01-07 09:30:00,39.24,39.38,39.2,39.36,629600.0,35.9151,36.0432,35.8785,36.0249,629600.0
2013-01-07 09:40:00,39.35,39.49,39.33,39.46,359600.0,36.0158,36.1439,35.9975,36.1165,359600.0
2013-01-07 09:50:00,39.46,39.47,39.35,39.45,254000.0,36.1165,36.1256,36.0158,36.1073,254000.0
2013-01-07 10:00:00,39.45,39.62,39.43,39.61,636400.0,36.1073,36.2629,36.089,36.2538,636400.0
2013-01-07 10:10:00,39.61,39.69,39.6,39.6,350000.0,36.2538,36.327,36.2446,36.2446,350000.0
2013-01-07 10:20:00,39.6,39.66,39.56,39.65,367200.0,36.2446,36.2995,36.208,36.2904,367200.0
2013-01-07 10:30:00,39.66,39.69,39.63,39.66,197600.0,36.2995,36.327,36.2721,36.2995,197600.0
2013-01-07 10:40:00,39.66,39.67,39.6,39.61,259200.0,36.2995,36.3087,36.2446,36.2538,259200.0
2013-01-07 10:50:00,39.61,39.63,39.56,39.62,537200.0,36.2538,36.2721,36.208,36.2629,537200.0
2013-01-07 11:00:00,39.62,39.63,39.6,39.62,149600.0,36.2629,36.2721,36.2446,36.2629,149600.0
2013-01-07 11:10:00,39.61,39.61,39.45,39.46,271200.0,36.2538,36.2538,36.1073,36.1165,271200.0
2013-01-07 11:20:00,39.47,39.51,39.44,39.48,120800.0,36.1256,36.1622,36.0982,36.1348,120800.0
2013-01-07 11:30:00,39.48,39.54,39.48,39.49,110800.0,36.1348,36.1897,36.1348,36.1439,110800.0
2013-01-07 11:40:00,39.51,39.51,39.35,39.36,239600.0,36.1622,36.1622,36.0158,36.0249,239600.0
2013-01-07 11:50:00,39.36,39.38,39.31,39.32,177600.0,36.0249,36.0432,35.9792,35.9883,177600.0
2013-01-07 12:00:00,39.32,39.35,39.29,39.34,141200.0,35.9883,36.0158,35.9609,36.0066,141200.0
2013-01-07 12:10:00,39.33,39.38,39.33,39.37,103600.0,35.9975,36.0432,35.9975,36.0341,103600.0
2013-01-07 12:20:00,39.38,39.38,39.28,39.31,106800.0,36.0432,36.0432,35.9517,35.9792,106800.0
2013-01-07 12:30:00,39.31,39.36,39.31,39.35,104800.0,35.9792,36.0249,35.9792,36.0158,104800.0
2013-01-07 12:40:00,39.35,39.37,39.33,39.35,97200.0,36.0158,36.0341,35.9975,36.0158,97200.0
2013-01-07 12:50:00,39.35,39.35,39.32,39.35,101600.0,36.0158,36.0158,35.9883,36.0158,101600.0
2013-01-07 13:00:00,39.35,39.37,39.35,39.35,69200.0,36.0158,36.0341,36.0158,36.0158,69200.0
2013-01-07 13:10:00,39.35,39.37,39.35,39.37,62800.0,36.0158,36.0341,36.0158,36.0341,62800.0
2013-01-07 13:20:00,39.37,39.38,39.36,39.37,68400.0,36.0341,36.0432,36.0249,36.0341,68400.0
2013-01-07 13:30:00,39.36,39.38,39.35,39.35,68400.0,36.0249,36.0432,36.0158,36.0158,68400.0
2013-01-07 13:40:00,39.36,39.37,39.34,39.36,108400.0,36.0249,36.0341,36.0066,36.0249,108400.0
2013-01-07 13:50:00,39.37,39.38,39.36,39.37,100400.0,36.0341,36.0432,36.0249,36.0341,100400.0
2013-01-07 14:00:00,39.37,39.4,39.36,39.38,112400.0,36.0341,36.0616,36.0249,36.0432,112400.0
2013-01-07 14:10:00,39.38,39.47,39.38,39.47,230400.0,36.0432,36.1256,36.0432,36.1256,230400.0
2013-01-07 14:20:00,39.47,39.51,39.46,39.5,148400.0,36.1256,36.1622,36.1165,36.1531,148400.0
2013-01-07 14:30:00,39.5,39.52,39.49,39.5,150000.0,36.1531,36.1714,36.1439,36.1531,150000.0
2013-01-07 14:40:00,39.5,39.53,39.48,39.52,162800.0,36.1531,36.1805,36.1348,36.1714,162800.0
2013-01-07 14:50:00,39.52,39.57,39.51,39.56,195200.0,36.1714,36.2171,36.1622,36.208,195200.0
2013-01-07 15:00:00,39.56,39.57,39.49,39.5,196000.0,36.208,36.2171,36.1439,36.1531,196000.0
2013-01-07 15:10:00,39.51,39.52,39.49,39.5,248000.0,36.1622,36.1714,36.1439,36.1531,248000.0
2013-01-07 15:20:00,39.5,39.51,39.48,39.49,400800.0,36.1531,36.1622,36.1348,36.1439,400800.0
2013-01-07 15:30:00,39.48,39.48,39.4,39.4,355200.0,36.1348,36.1348,36.0616,36.0616,355200.0
2013-01-07 15:40:00,39.4,39.46,39.39,39.42,533600.0,36.0616,36.1165,36.0524,36.0799,533600.0
2013-01-07 15:50:00,39.41,39.45,39.38,39.43,920000.0,36.0707,36.1073,36.0432,36.089,920000.0
2013-01-08 09:30:00,39.41,39.6,39.39,39.58,442800.0,36.0707,36.2446,36.0524,36.2263,442800.0
2013-01-08 09:40:00,39.57,39.57,39.4,39.42,254400.0,36.2171,36.2171,36.0616,36.0799,254400.0
2013-01-08 09:50:00,39.43,39.48,39.38,39.42,254800.0,36.089,36.1348,36.0432,36.0799,254800.0
2013-01-08 10:00:00,39.43,39.46,39.38,39.42,196400.0,36.089,36.1165,36.0432,36.0799,196400.0
2013-01-08 10:10:00,39.42,39.44,39.38,39.44,251200.0,36.0799,36.0982,36.0432,36.0982,251200.0
2013-01-08 10:20:00,39.44,39.52,39.42,39.52,188000.0,36.0982,36.1714,36.0799,36.1714,188000.0
2013-01-08 10:30:00,39.52,39.52,39.44,39.44,177600.0,36.1714,36.1714,36.0982,36.0982,177600.0
2013-01-08 10:40:00,39.44,39.54,39.42,39.52,182000.0,36.0982,36.1897,36.0799,36.1714,182000.0
2013-01-08 10:50:00,39.52,39.54,39.44,39.48,290400.0,36.1714,36.1897,36.0982,36.1348,290400.0
2013-01-08 11:00:00,39.48,39.5,39.41,39.42,179600.0,36.1348,36.1531,36.0707,36.0799,179600.0
2013-01-08 11:10:00,39.41,39.43,39.38,39.39,202000.0,36.0707,36.089,36.0432,36.0524,202000.0
2013-01-08 11:20:00,39.39,39.42,39.31,39.33,259600.0,36.0524,36.0799,35.9792,35.9975,259600.0
2013-01-08 11:30:00,39.34,39.38,39.32,39.37,287200.0,36.0066,36.0432,35.9883,36.0341,287200.0
2013-01-08 11:40:00,39.37,39.42,39.33,39.38,252800.0,36.0341,36.0799,35.9975,36.0432,252800.0
2013-01-08 11:50:00,39.38,39.38,39.32,39.36,163200.0,36.0432,36.0432,35.9883,36.0249,163200.0
2013-01-08 12:00:00,39.36,39.37,39.3,39.3,199600.0,36.0249,36.0341,35.97,35.97,199600.0
2013-01-08 12:10:00,39.3,39.32,39.27,39.32,180800.0,35.97,35.9883,35.9426,35.9883,180800.0
2013-01-08 12:20:00,39.32,39.33,39.28,39.29,112800.0,35.9883,35.9975,35.9517,35.9609,112800.0
2013-01-08 12:30:00,39.28,39.29,39.26,39.29,190400.0,35.9517,35.9609,35.9334,35.9609,190400.0
2013-01-08 12:40:00,39.28,39.3,39.27,39.3,74800.0,35.9517,35.97,35.9426,35.97,74800.0
2013-01-08 12:50:00,39.29,39.31,39.25,39.27,104400.0,35.9609,35.9792,35.9243,35.9426,104400.0
2013-01-08 13:00:00,39.27,39.34,39.27,39.31,199600.0,35.9426,36.0066,35.9426,35.9792,199600.0
2013-01-08 13:10:00,39.31,39.34,39.26,39.34,217200.0,35.9792,36.0066,35.9334,36.0066,217200.0
2013-01-08 13:20:00,39.35,39.38,39.32,39.38,226000.0,36.0158,36.0432,35.9883,36.0432,226000.0
2013-01-08 13:30:00,39.38,39.45,39.38,39.45,137200.0,36.0432,36.1073,36.0432,36.1073,137200.0
2013-01-08 13:40:00,39.45,39.46,39.43,39.46,130800.0,36.1073,36.1165,36.089,36.1165,130800.0
2013-01-08 13:50:00,39.46,39.54,39.46,39.52,204800.0,36.1165,36.1897,36.1165,36.1714,204800.0
2013-01-08 14:00:00,39.52,39.57,39.51,39.54,180400.0,36.1714,36.2171,36.1622,36.1897,180400.0
2013-01-08 14:10:00,39.54,39.57,39.54,39.55,146800.0,36.1897,36.2171,36.1897,36.1988,146800.0
2013-01-08 14:20:00,39.55,39.57,39.52,39.56,148000.0,36.1988,36.2171,36.1714,36.208,148000.0
2013-01-08 14:30:00,39.56,39.59,39.55,39.58,181200.0,36.208,36.2355,36.1988,36.2263,181200.0
2013-01-08 14:40:00,39.58,39.59,39.54,39.58,161200.0,36.2263,36.2355,36.1897,36.2263,161200.0
2013-01-08 14:50:00,39.58,39.6,39.57,39.59,136000.0,36.2263,36.2446,36.2171,36.2355,136000.0
2013-01-08 15:00:00,39.59,39.64,39.58,39.64,329200.0,36.2355,36.2812,36.2263,36.2812,329200.0
2013-01-08 15:10:00,39.63,39.69,39.62,39.68,383600.0,36.2721,36.327,36.2629,36.3178,383600.0
2013-01-08 15:20:00,39.69,39.72,39.67,39.72,311600.0,36.327,36.3544,36.3087,36.3544,311600.0
2013-01-08 15:30:00,39.72,39.72,39.68,39.69,456400.0,36.3544,36.3544,36.3178,36.327,456400.0
2013-01-08 15:40:00,39.69,39.73,39.68,39.71,526800.0,36.327,36.3636,36.3178,36.3453,526800.0
2013-01-08 15:50:00,39.71,39.83,39.7,39.82,1642800.0,36.3453,36.4551,36.3361,36.446,1642800.0
2013-01-09 09:30:00,40.35,40.64,40.19,40.26,1231600.0,36.9311,37.1965,36.7846,36.8487,1231600.0
2013-01-09 09:40:00,40.26,40.29,40.13,40.21,748000.0,36.8487,36.8761,36.7297,36.8029,748000.0
2013-01-09 09:50:00,40.22,40.35,40.17,40.35,577200.0,36.8121,36.9311,36.7663,36.9311,577200.0
2013-01-09 10:00:00,40.35,40.43,40.34,40.38,712400.0,36.9311,37.0043,36.9219,36.9585,712400.0
2013-01-09 10:10:00,40.37,40.38,40.24,40.25,450800.0,36.9494,36.9585,36.8304,36.8395,450800.0
2013-01-09 10:20:00,40.25,40.25,40.15,40.21,499200.0,36.8395,36.8395,36.748,36.8029,499200.0
2013-01-09 10:30:00,40.22,40.23,40.15,40.19,297200.0,36.8121,36.8212,36.748,36.7846,297200.0
2013-01-09 10:40:00,40.19,40.21,40.05,40.06,605200.0,36.7846,36.8029,36.6565,36.6656,605200.0
2013-01-09 10:50:00,40.06,40.14,40.03,40.14,398000.0,36.6656,36.7388,36.6382,36.7388,398000.0
2013-01-09 11:00:00,40.13,40.15,40.1,40.15,249200.0,36.7297,36.748,36.7022,36.748,249200.0
2013-01-09 11:10:00,40.15,40.15,40.06,40.06,188800.0,36.748,36.748,36.6656,36.6656,188800.0
2013-01-09 11:20:00,40.06,40.08,40.02,40.05,308400.0,36.6656,36.6839,36.629,36.6565,308400.0
2013-01-09 11:30:00,40.04,40.06,39.98,39.98,271600.0,36.6473,36.6656,36.5924,36.5924,271600.0
2013-01-09 11:40:00,39.98,40.02,39.95,40.02,261200.0,36.5924,36.629,36.5649,36.629,261200.0
2013-01-09 11:50:00,40.02,40.04,39.93,39.99,281600.0,36.629,36.6473,36.5466,36.6016,281600.0
2013-01-09 12:00:00,39.99,40.08,39.99,40.08,181600.0,36.6016,36.6839,36.6016,36.6839,181600.0
2013-01-09 12:10:00,40.08,40.1,40.04,40.07,155200.0,36.6839,36.7022,36.6473,36.6748,155200.0
2013-01-09 12:20:00,40.07,40.09,40.06,40.08,116400.0,36.6748,36.6931,36.6656,36.6839,116400.0
2013-01-09 12:30:00,40.07,40.15,40.06,40.15,205200.0,36.6748,36.748,36.6656,36.748,205200.0
2013-01-09 12:40:00,40.15,40.17,40.09,40.12,288800.0,36.748,36.7663,36.6931,36.7205,288800.0
2013-01-09 12:50:00,40.12,40.2,40.08,40.2,266000.0,36.7205,36.7938,36.6839,36.7938,266000.0
2013-01-09 13:00:00,40.2,40.25,40.18,40.24,211600.0,36.7938,36.8395,36.7755,36.8304,211600.0
2013-01-09 13:10:00,40.24,40.25,40.19,40.24,163200.0,36.8304,36.8395,36.7846,36.8304,163200.0
2013-01-09 13:20:00,40.24,40.35,40.22,40.34,346000.0,36.8304,36.9311,36.8121,36.9219,346000.0
2013-01-09 13:30:00,40.34,40.34,40.28,40.34,178400.0,36.9219,36.9219,36.867,36.9219,178400.0
2013-01-09 13:40:00,40.35,40.36,40.31,40.34,244800.0,36.9311,36.9402,36.8944,36.9219,244800.0
2013-01-09 13:50:00,40.34,40.37,40.32,40.32,206000.0,36.9219,36.9494,36.9036,36.9036,206000.0
2013-01-09 14:00:00,40.33,40.36,40.3,40.35,154400.0,36.9128,36.9402,36.8853,36.9311,154400.0
2013-01-09 14:10:00,40.35,40.37,40.33,40.34,341200.0,36.9311,36.9494,36.9128,36.9219,341200.0
2013-01-09 14:20:00,40.34,40.34,40.27,40.31,201200.0,36.9219,36.9219,36.8578,36.8944,201200.0
2013-01-09 14:30:00,40.31,40.33,40.27,40.3,150000.0,36.8944,36.9128,36.8578,36.8853,150000.0
2013-01-09 14:40:00,40.3,40.31,40.27,40.29,171200.0,36.8853,36.8944,36.8578,36.8761,171200.0
2013-01-09 14:50:00,40.29,40.3,40.2,40.26,262000.0,36.8761,36.8853,36.7938,36.8487,262000.0
2013-01-09 15:00:00,40.26,40.31,40.25,40.28,235600.0,36.8487,36.8944,36.8395,36.867,235600.0
2013-01-09 15:10:00,40.27,40.31,40.25,40.29,239600.0,36.8578,36.8944,36.8395,36.8761,239600.0
2013-01-09 15:20:00,40.29,40.41,40.29,40.4,400000.0,36.8761,36.986,36.8761,36.9768,400000.0
2013-01-09 15:30:00,40.4,40.42,40.35,40.36,381600.0,36.9768,36.9951,36.9311,36.9402,381600.0
2013-01-09 15:40:00,40.36,40.4,40.32,40.37,428800.0,36.9402,36.9768,36.9036,36.9494,428800.0
2013-01-09 15:50:00,40.37,40.45,40.37,40.45,1011600.0,36.9494,37.0226,36.9494,37.0226,1011600.0
2013-01-10 09:30:00,40.51,40.69,40.13,40.2,1152000.0,37.0775,37.2422,36.7297,36.7938,1152000.0
2013-01-10 09:40:00,40.22,40.38,40.1,40.19,662800.0,36.8121,36.9585,36.7022,36.7846,662800.0
2013-01-10 09:50:00,40.2,40.23,40.14,40.15,354000.0,36.7938,36.8212,36.7388,36.748,354000.0
2013-01-10 10:00:00,40.17,40.2,40.11,40.17,365200.0,36.7663,36.7938,36.7114,36.7663,365200.0
2013-01-10 10:10:00,40.16,40.16,39.98,40.02,534800.0,36.7572,36.7572,36.5924,36.629,534800.0
2013-01-10 10:20:00,40.02,40.02,39.89,39.9,645600.0,36.629,36.629,36.51,36.5192,645600.0
2013-01-10 10:30:00,39.89,39.99,39.82,39.94,705200.0,36.51,36.6016,36.446,36.5558,705200.0
2013-01-10 10:40:00,39.94,39.99,39.91,39.95,384400.0,36.5558,36.6016,36.5283,36.5649,384400.0
2013-01-10 10:50:00,39.94,39.99,39.9,39.9,313600.0,36.5558,36.6016,36.5192,36.5192,313600.0
2013-01-10 11:00:00,39.9,39.97,39.86,39.91,340400.0,36.5192,36.5833,36.4826,36.5283,340400.0
2013-01-10 11:10:00,39.91,39.93,39.85,39.85,348400.0,36.5283,36.5466,36.4734,36.4734,348400.0
2013-01-10 11:20:00,39.85,39.92,39.85,39.91,157600.0,36.4734,36.5375,36.4734,36.5283,157600.0
2013-01-10 11:30:00,39.91,39.99,39.91,39.93,263600.0,36.5283,36.6016,36.5283,36.5466,263600.0
2013-01-10 11:40:00,39.93,39.96,39.93,39.94,248800.0,36.5466,36.5741,36.5466,36.5558,248800.0
2013-01-10 11:50:00,39.95,39.95,39.9,39.94,301200.0,36.5649,36.5649,36.5192,36.5558,301200.0
2013-01-10 12:00:00,39.93,39.94,39.92,39.93,101600.0,36.5466,36.5558,36.5375,36.5466,101600.0
2013-01-10 12:10:00,39.93,39.96,39.92,39.96,179200.0,36.5466,36.5741,36.5375,36.5741,179200.0
2013-01-10 12:20:00,39.96,39.97,39.94,39.95,129200.0,36.5741,36.5833,36.5558,36.5649,129200.0
2013-01-10 12:30:00,39.95,39.97,39.93,39.94,112000.0,36.5649,36.5833,36.5466,36.5558,112000.0
2013-01-10 12:40:00,39.94,39.94,39.93,39.94,178000.0,36.5558,36.5558,36.5466,36.5558,178000.0
2013-01-10 12:50:00,39.94,39.98,39.93,39.96,199200.0,36.5558,36.5924,36.5466,36.5741,199200.0
2013-01-10 13:00:00,39.97,40.03,39.96,40.0,282800.0,36.5833,36.6382,36.5741,36.6107,282800.0
2013-01-10 13:10:00,40.0,40.01,39.97,40.0,266400.0,36.6107,36.6199,36.5833,36.6107,266400.0
2013-01-10 13:20:00,40.0,40.07,39.99,40.04,271600.0,36.6107,36.6748,36.6016,36.6473,271600.0
2013-01-10 13:30:00,40.03,40.09,40.02,40.08,198000.0,36.6382,36.6931,36.629,36.6839,198000.0
2013-01-10 13:40:00,40.08,40.1,40.05,40.05,151600.0,36.6839,36.7022,36.6565,36.6565,151600.0
2013-01-10 13:50:00,40.05,40.05,40.02,40.02,227600.0,36.6565,36.6565,36.629,36.629,227600.0
2013-01-10 14:00:00,40.02,40.03,40.01,40.02,119600.0,36.629,36.6382,36.6199,36.629,119600.0
2013-01-10 14:10:00,40.02,40.04,40.0,40.03,175200.0,36.629,36.6473,36.6107,36.6382,175200.0
2013-01-10 14:20:00,40.03,40.06,39.99,40.02,203200.0,36.6382,36.6656,36.6016,36.629,203200.0
2013-01-10 14:30:00,40.02,40.03,39.99,39.99,150000.0,36.629,36.6382,36.6016,36.6016,150000.0
2013-01-10 14:40:00,39.99,40.02,39.98,40.02,164000.0,36.6016,36.629,36.5924,36.629,164000.0
2013-01-10 14:50:00,40.02,40.06,40.01,40.02,393200.0,36.629,36.6656,36.6199,36.629,393200.0
2013-01-10 15:00:00,40.01,40.04,40.01,40.02,296800.0,36.6199,36.6473,36.6199,36.629,296800.0
2013-01-10 15:10:00,40.02,40.05,40.02,40.04,201200.0,36.629,36.6565,36.629,36.6473,201200.0
2013-01-10 15:20:00,40.04,40.05,39.98,39.98,416000.0,36.6473,36.6565,36.5924,36.5924,416000.0
2013-01-10 15:30:00,39.99,40.01,39.98,40.0,445200.0,36.6016,36.6199,36.5924,36.6107,445200.0
2013-01-10 15:40:00,40.0,40.03,39.98,40.01,399600.0,36.6107,36.6382,36.5924,36.6199,399600.0
2013-01-10 15:50:00,40.01,40.14,40.01,40.12,1445200.0,36.6199,36.7388,36.6199,36.7205,1445200.0
2013-01-11 09:30:00,39.95,40.15,39.95,40.08,416400.0,36.5649,36.748,36.5649,36.6839,416400.0
2013-01-11 09:40:00,40.08,40.2,40.07,40.15,359600.0,36.6839,36.7938,36.6748,36.748,359600.0
2013-01-11 09:50:00,40.15,40.15,40.01,40.03,304400.0,36.748,36.748,36.6199,36.6382,304400.0
2013-01-11 10:00:00,40.02,40.05,39.9,39.9,368000.0,36.629,36.6565,36.5192,36.5192,368000.0
2013-01-11 10:10:00,39.9,39.98,39.88,39.95,458400.0,36.5192,36.5924,36.5009,36.5649,458400.0
2013-01-11 10:20:00,39.95,40.06,39.91,40.04,296000.0,36.5649,36.6656,36.5283,36.6473,296000.0
2013-01-11 10:30:00,40.03,40.15,40.03,40.1,385600.0,36.6382,36.748,36.6382,36.7022,385600.0
2013-01-11 10:40:00,40.11,40.23,40.11,40.23,405600.0,36.7114,36.8212,36.7114,36.8212,405600.0
2013-01-11 10:50:00,40.22,40.23,40.13,40.18,233600.0,36.8121,36.8212,36.7297,36.7755,233600.0
2013-01-11 11:00:00,40.17,40.19,40.07,40.08,257600.0,36.7663,36.7846,36.6748,36.6839,257600.0
2013-01-11 11:10:00,40.08,40.15,40.07,40.13,278000.0,36.6839,36.748,36.6748,36.7297,278000.0
2013-01-11 11:20:00,40.13,40.13,40.04,40.04,232800.0,36.7297,36.7297,36.6473,36.6473,232800.0
2013-01-11 11:30:00,40.05,40.1,40.02,40.08,148800.0,36.6565,36.7022,36.629,36.6839,148800.0
2013-01-11 11:40:00,40.08,40.12,40.07,40.12,117200.0,36.6839,36.7205,36.6748,36.7205,117200.0
2013-01-11 11:50:00,40.12,40.15,40.11,40.12,133600.0,36.7205,36.748,36.7114,36.7205,133600.0
2013-01-11 12:00:00,40.12,40.16,40.11,40.12,109600.0,36.7205,36.7572,36.7114,36.7205,109600.0
2013-01-11 12:10:00,40.12,40.12,40.08,40.1,94400.0,36.7205,36.7205,36.6839,36.7022,94400.0
2013-01-11 12:20:00,40.1,40.12,40.05,40.08,112000.0,36.7022,36.7205,36.6565,36.6839,112000.0
2013-01-11 12:30:00,40.08,40.09,40.04,40.04,97200.0,36.6839,36.6931,36.6473,36.6473,97200.0
2013-01-11 12:40:00,40.05,40.07,40.03,40.05,92800.0,36.6565,36.6748,36.6382,36.6565,92800.0
2013-01-11 12:50:00,40.06,40.07,40.03,40.03,82400.0,36.6656,36.6748,36.6382,36.6382,82400.0
2013-01-11 13:00:00,40.04,40.06,40.02,40.04,90800.0,36.6473,36.6656,36.629,36.6473,90800.0
2013-01-11 13:10:00,40.04,40.04,39.99,40.0,143600.0,36.6473,36.6473,36.6016,36.6107,143600.0
2013-01-11 13:20:00,39.99,40.03,39.98,40.0,93200.0,36.6016,36.6382,36.5924,36.6107,93200.0
2013-01-11 13:30:00,40.0,40.09,40.0,40.09,154000.0,36.6107,36.6931,36.6107,36.6931,154000.0
2013-01-11 13:40:00,40.09,40.09,40.03,40.08,110000.0,36.6931,36.6931,36.6382,36.6839,110000.0
2013-01-11 13:50:00,40.08,40.1,40.05,40.09,184800.0,36.6839,36.7022,36.6565,36.6931,184800.0
2013-01-11 14:00:00,40.09,40.19,40.08,40.18,236000.0,36.6931,36.7846,36.6839,36.7755,236000.0
2013-01-11 14:10:00,40.18,40.2,40.17,40.2,138800.0,36.7755,36.7938,36.7663,36.7938,138800.0
2013-01-11 14:20:00,40.2,40.23,40.19,40.22,98800.0,36.7938,36.8212,36.7846,36.8121,98800.0
2013-01-11 14:30:00,40.22,40.24,40.2,40.23,249200.0,36.8121,36.8304,36.7938,36.8212,249200.0
2013-01-11 14:40:00,40.23,40.24,40.2,40.2,228800.0,36.8212,36.8304,36.7938,36.7938,228800.0
2013-01-11 14:50:00,40.21,40.24,40.19,40.23,274800.0,36.8029,36.8304,36.7846,36.8212,274800.0
2013-01-11 15:00:00,40.23,40.24,40.21,40.23,174800.0,36.8212,36.8304,36.8029,36.8212,174800.0
2013-01-11 15:10:00,40.23,40.24,40.19,40.19,300400.0,36.8212,36.8304,36.7846,36.7846,300400.0
2013-01-11 15:20:00,40.19,40.26,40.19,40.26,189200.0,36.7846,36.8487,36.7846,36.8487,189200.0
2013-01-11 15:30:00,40.26,40.27,40.23,40.24,275200.0,36.8487,36.8578,36.8212,36.8304,275200.0
2013-01-11 15:40:00,40.24,40.31,40.24,40.29,373600.0,36.8304,36.8944,36.8304,36.8761,373600.0
2013-01-11 15:50:00,40.29,40.3,40.27,40.3,472000.0,36.8761,36.8853,36.8578,36.8853,472000.0
2013-01-14 09:30:00,40.32,40.45,40.19,40.24,499600.0,36.9036,37.0226,36.7846,36.8304,499600.0
2013-01-14 09:40:00,40.24,40.27,40.1,40.19,379600.0,36.8304,36.8578,36.7022,36.7846,379600.0
2013-01-14 09:50:00,40.19,40.2,39.94,39.96,543600.0,36.7846,36.7938,36.5558,36.5741,543600.0
2013-01-14 10:00:00,39.95,40.06,39.89,40.04,278000.0,36.5649,36.6656,36.51,36.6473,278000.0
2013-01-14 10:10:00,40.03,40.09,39.95,39.96,220400.0,36.6382,36.6931,36.5649,36.5741,220400.0
2013-01-14 10:20:00,39.97,40.0,39.94,39.98,193600.0,36.5833,36.6107,36.5558,36.5924,193600.0
2013-01-14 10:30:00,40.0,40.04,39.98,40.02,138400.0,36.6107,36.6473,36.5924,36.629,138400.0
2013-01-14 10:40:00,40.02,40.03,39.97,40.02,222800.0,36.629,36.6382,36.5833,36.629,222800.0
2013-01-14 10:50:00,40.02,40.03,39.98,39.98,92000.0,36.629,36.6382,36.5924,36.5924,92000.0
2013-01-14 11:00:00,39.99,40.03,39.98,40.03,144000.0,36.6016,36.6382,36.5924,36.6382,144000.0
2013-01-14 11:10:00,40.04,40.06,40.02,40.04,69200.0,36.6473,36.6656,36.629,36.6473,69200.0
2013-01-14 11:20:00,40.04,40.06,40.01,40.04,94800.0,36.6473,36.6656,36.6199,36.6473,94800.0
2013-01-14 11:30:00,40.04,40.07,40.04,40.04,106400.0,36.6473,36.6748,36.6473,36.6473,106400.0
2013-01-14 11:40:00,40.04,40.06,40.01,40.05,88000.0,36.6473,36.6656,36.6199,36.6565,88000.0
2013-01-14 11:50:00,40.05,40.05,40.03,40.04,58800.0,36.6565,36.6565,36.6382,36.6473,58800.0
2013-01-14 12:00:00,40.04,40.06,40.01,40.02,141200.0,36.6473,36.6656,36.6199,36.629,141200.0
2013-01-14 12:10:00,40.02,40.04,39.99,40.01,208800.0,36.629,36.6473,36.6016,36.6199,208800.0
2013-01-14 12:20:00,40.01,40.02,39.94,39.94,179600.0,36.6199,36.629,36.5558,36.5558,179600.0
2013-01-14 12:30:00,39.95,39.97,39.95,39.97,133200.0,36.5649,36.5833,36.5649,36.5833,133200.0
2013-01-14 12:40:00,39.97,39.99,39.95,39.97,169200.0,36.5833,36.6016,36.5649,36.5833,169200.0
2013-01-14 12:50:00,39.97,39.97,39.95,39.96,134400.0,36.5833,36.5833,36.5649,36.5741,134400.0
2013-01-14 13:00:00,39.95,39.99,39.94,39.98,202800.0,36.5649,36.6016,36.5558,36.5924,202800.0
2013-01-14 13:10:00,39.98,39.99,39.96,39.98,206000.0,36.5924,36.6016,36.5741,36.5924,206000.0
2013-01-14 13:20:00,39.99,40.03,39.99,40.03,244800.0,36.6016,36.6382,36.6016,36.6382,244800.0
2013-01-14 13:30:00,40.04,40.12,40.03,40.12,220800.0,36.6473,36.7205,36.6382,36.7205,220800.0
2013-01-14 13:40:00,40.12,40.17,40.11,40.14,219600.0,36.7205,36.7663,36.7114,36.7388,219600.0
2013-01-14 13:50:00,40.13,40.18,40.12,40.16,173200.0,36.7297,36.7755,36.7205,36.7572,173200.0
2013-01-14 14:00:00,40.15,40.21,40.13,40.2,154800.0,36.748,36.8029,36.7297,36.7938,154800.0
2013-01-14 14:10:00,40.2,40.2,40.15,40.18,106400.0,36.7938,36.7938,36.748,36.7755,106400.0
2013-01-14 14:20:00,40.18,40.18,40.14,40.15,144000.0,36.7755,36.7755,36.7388,36.748,144000.0
2013-01-14 14:30:00,40.16,40.17,40.07,40.1,199200.0,36.7572,36.7663,36.6748,36.7022,199200.0
2013-01-14 14:40:00,40.11,40.11,40.08,40.1,49200.0,36.7114,36.7114,36.6839,36.7022,49200.0
2013-01-14 14:50:00,40.11,40.12,40.09,40.1,64000.0,36.7114,36.7205,36.6931,36.7022,64000.0
2013-01-14 15:00:00,40.1,40.16,40.1,40.15,112400.0,36.7022,36.7572,36.7022,36.748,112400.0
2013-01-14 15:10:00,40.15,40.15,40.13,40.14,79600.0,36.748,36.748,36.7297,36.7388,79600.0
2013-01-14 15:20:00,40.14,40.15,40.09,40.12,128800.0,36.7388,36.748,36.6931,36.7205,128800.0
2013-01-14 15:30:00,40.12,40.12,40.05,40.06,140000.0,36.7205,36.7205,36.6565,36.6656,140000.0
2013-01-14 15:40:00,40.06,40.1,40.05,40.1,125600.0,36.6656,36.7022,36.6565,36.7022,125600.0
2013-01-14 15:50:00,40.09,40.16,40.07,40.16,424800.0,36.6931,36.7572,36.6748,36.7572,424800.0
2013-01-15 09:30:00,39.96,40.16,39.92,40.0,368800.0,36.5741,36.7572,36.5375,36.6107,368800.0
2013-01-15 09:40:00,40.01,40.01,39.89,39.95,193600.0,36.6199,36.6199,36.51,36.5649,193600.0
2013-01-15 09:50:00,39.96,40.01,39.95,39.95,193200.0,36.5741,36.6199,36.5649,36.5649,193200.0
2013-01-15 10:00:00,39.96,39.99,39.91,39.91,166800.0,36.5741,36.6016,36.5283,36.5283,166800.0
2013-01-15 10:10:00,39.91,39.99,39.91,39.95,172000.0,36.5283,36.6016,36.5283,36.5649,172000.0
2013-01-15 10:20:00,39.95,39.95,39.8,39.81,335200.0,36.5649,36.5649,36.4277,36.4368,335200.0
2013-01-15 10:30:00,39.82,39.83,39.77,39.8,230400.0,36.446,36.4551,36.4002,36.4277,230400.0
2013-01-15 10:40:00,39.8,39.84,39.79,39.82,153200.0,36.4277,36.4643,36.4185,36.446,153200.0
2013-01-15 10:50:00,39.82,39.94,39.82,39.93,288000.0,36.446,36.5558,36.446,36.5466,288000.0
2013-01-15 11:00:00,39.94,39.95,39.91,39.92,116000.0,36.5558,36.5649,36.5283,36.5375,116000.0
2013-01-15 11:10:00,39.92,39.94,39.91,39.91,170000.0,36.5375,36.5558,36.5283,36.5283,170000.0
2013-01-15 11:20:00,39.91,39.91,39.87,39.89,130000.0,36.5283,36.5283,36.4917,36.51,130000.0
2013-01-15 11:30:00,39.89,39.93,39.86,39.87,134000.0,36.51,36.5466,36.4826,36.4917,134000.0
2013-01-15 11:40:00,39.87,39.88,39.81,39.84,140800.0,36.4917,36.5009,36.4368,36.4643,140800.0
2013-01-15 11:50:00,39.83,39.85,39.81,39.84,180000.0,36.4551,36.4734,36.4368,36.4643,180000.0
2013-01-15 12:00:00,39.84,39.91,39.84,39.89,139600.0,36.4643,36.5283,36.4643,36.51,139600.0
2013-01-15 12:10:00,39.89,39.93,39.89,39.92,82000.0,36.51,36.5466,36.51,36.5375,82000.0
2013-01-15 12:20:00,39.93,39.94,39.9,39.91,97200.0,36.5466,36.5558,36.5192,36.5283,97200.0
2013-01-15 12:30:00,39.91,39.94,39.9,39.91,80000.0,36.5283,36.5558,36.5192,36.5283,80000.0
2013-01-15 12:40:00,39.92,39.94,39.9,39.91,88000.0,36.5375,36.5558,36.5192,36.5283,88000.0
2013-01-15 12:50:00,39.91,39.92,39.88,39.88,82000.0,36.5283,36.5375,36.5009,36.5009,82000.0
2013-01-15 13:00:00,39.88,39.93,39.88,39.91,94000.0,36.5009,36.5466,36.5009,36.5283,94000.0
2013-01-15 13:10:00,39.9,39.92,39.9,39.9,85600.0,36.5192,36.5375,36.5192,36.5192,85600.0
2013-01-15 13:20:00,39.91,39.93,39.9,39.91,92400.0,36.5283,36.5466,36.5192,36.5283,92400.0
2013-01-15 13:30:00,39.91,39.97,39.9,39.96,152400.0,36.5283,36.5833,36.5192,36.5741,152400.0
2013-01-15 13:40:00,39.96,39.97,39.91,39.95,94400.0,36.5741,36.5833,36.5283,36.5649,94400.0
2013-01-15 13:50:00,39.94,39.95,39.91,39.92,171200.0,36.5558,36.5649,36.5283,36.5375,171200.0
2013-01-15 14:00:00,39.92,39.94,39.91,39.92,229600.0,36.5375,36.5558,36.5283,36.5375,229600.0
2013-01-15 14:10:00,39.92,40.04,39.92,40.01,224800.0,36.5375,36.6473,36.5375,36.6199,224800.0
2013-01-15 14:20:00,40.01,40.03,39.99,40.01,143600.0,36.6199,36.6382,36.6016,36.6199,143600.0
2013-01-15 14:30:00,40.0,40.03,40.0,40.03,47600.0,36.6107,36.6382,36.6107,36.6382,47600.0
2013-01-15 14:40:00,40.03,40.07,40.03,40.06,118800.0,36.6382,36.6748,36.6382,36.6656,118800.0
2013-01-15 14:50:00,40.05,40.1,40.05,40.07,114000.0,36.6565,36.7022,36.6565,36.6748,114000.0
2013-01-15 15:00:00,40.07,40.09,40.06,40.08,152400.0,36.6748,36.6931,36.6656,36.6839,152400.0
2013-01-15 15:10:00,40.08,40.11,40.06,40.1,102800.0,36.6839,36.7114,36.6656,36.7022,102800.0
2013-01-15 15:20:00,40.1,40.13,40.09,40.1,100800.0,36.7022,36.7297,36.6931,36.7022,100800.0
2013-01-15 15:30:00,40.11,40.12,40.09,40.11,148000.0,36.7114,36.7205,36.6931,36.7114,148000.0
2013-01-15 15:40:00,40.11,40.15,40.1,40.12,206000.0,36.7114,36.748,36.7022,36.7205,206000.0
2013-01-15 15:50:00,40.12,40.13,40.09,40.1,397200.0,36.7205,36.7297,36.6931,36.7022,397200.0
2013-01-16 09:30:00,40.03,40.2,39.92,39.99,308000.0,36.6382,36.7938,36.5375,36.6016,308000.0
2013-01-16 09:40:00,39.98,40.0,39.83,39.85,245200.0,36.5924,36.6107,36.4551,36.4734,245200.0
2013-01-16 09:50:00,39.85,39.94,39.84,39.93,170000.0,36.4734,36.5558,36.4643,36.5466,170000.0
2013-01-16 10:00:00,39.93,40.0,39.93,40.0,118000.0,36.5466,36.6107,36.5466,36.6107,118000.0
2013-01-16 10:10:00,40.0,40.04,39.95,40.01,130400.0,36.6107,36.6473,36.5649,36.6199,130400.0
2013-01-16 10:20:00,40.02,40.12,40.01,40.12,159600.0,36.629,36.7205,36.6199,36.7205,159600.0
2013-01-16 10:30:00,40.11,40.15,40.09,40.1,314800.0,36.7114,36.748,36.6931,36.7022,314800.0
2013-01-16 10:40:00,40.09,40.09,39.98,40.0,202400.0,36.6931,36.6931,36.5924,36.6107,202400.0
2013-01-16 10:50:00,39.99,40.0,39.93,39.93,88000.0,36.6016,36.6107,36.5466,36.5466,88000.0
2013-01-16 11:00:00,39.94,40.02,39.93,40.02,100000.0,36.5558,36.629,36.5466,36.629,100000.0
2013-01-16 11:10:00,40.02,40.03,39.97,39.97,70000.0,36.629,36.6382,36.5833,36.5833,70000.0
2013-01-16 11:20:00,39.98,40.05,39.97,40.01,52000.0,36.5924,36.6565,36.5833,36.6199,52000.0
2013-01-16 11:30:00,40.01,40.06,40.01,40.02,56800.0,36.6199,36.6656,36.6199,36.629,56800.0
2013-01-16 11:40:00,40.04,40.08,40.02,40.03,76400.0,36.6473,36.6839,36.629,36.6382,76400.0
2013-01-16 11:50:00,40.03,40.05,39.99,39.99,93600.0,36.6382,36.6565,36.6016,36.6016,93600.0
2013-01-16 12:00:00,39.99,40.01,39.92,39.93,91200.0,36.6016,36.6199,36.5375,36.5466,91200.0
2013-01-16 12:10:00,39.93,39.94,39.91,39.93,52800.0,36.5466,36.5558,36.5283,36.5466,52800.0
2013-01-16 12:20:00,39.93,39.94,39.91,39.91,58400.0,36.5466,36.5558,36.5283,36.5283,58400.0
2013-01-16 12:30:00,39.92,39.95,39.9,39.95,96000.0,36.5375,36.5649,36.5192,36.5649,96000.0
2013-01-16 12:40:00,39.95,39.96,39.94,39.94,133200.0,36.5649,36.5741,36.5558,36.5558,133200.0
2013-01-16 12:50:00,39.95,39.97,39.94,39.96,51600.0,36.5649,36.5833,36.5558,36.5741,51600.0
2013-01-16 13:00:00,39.96,40.02,39.96,40.02,161200.0,36.5741,36.629,36.5741,36.629,161200.0
2013-01-16 13:10:00,40.02,40.03,39.97,39.97,61200.0,36.629,36.6382,36.5833,36.5833,61200.0
2013-01-16 13:20:00,39.97,39.98,39.95,39.97,44400.0,36.5833,36.5924,36.5649,36.5833,44400.0
2013-01-16 13:30:00,39.97,39.99,39.97,39.98,105200.0,36.5833,36.6016,36.5833,36.5924,105200.0
2013-01-16 13:40:00,39.98,40.01,39.98,40.0,82000.0,36.5924,36.6199,36.5924,36.6107,82000.0
2013-01-16 13:50:00,39.99,40.02,39.99,40.0,69600.0,36.6016,36.629,36.6016,36.6107,69600.0
2013-01-16 14:00:00,40.0,40.01,39.97,39.97,115200.0,36.6107,36.6199,36.5833,36.5833,115200.0
2013-01-16 14:10:00,39.98,40.0,39.97,39.99,99600.0,36.5924,36.6107,36.5833,36.6016,99600.0
2013-01-16 14:20:00,39.99,40.02,39.99,40.02,50800.0,36.6016,36.629,36.6016,36.629,50800.0
2013-01-16 14:30:00,40.02,40.05,40.01,40.03,76000.0,36.629,36.6565,36.6199,36.6382,76000.0
2013-01-16 14:40:00,40.03,40.05,40.02,40.05,76800.0,36.6382,36.6565,36.629,36.6565,76800.0
2013-01-16 14:50:00,40.05,40.09,40.05,40.08,108800.0,36.6565,36.6931,36.6565,36.6839,108800.0
2013-01-16 15:00:00,40.08,40.08,40.02,40.06,59600.0,36.6839,36.6839,36.629,36.6656,59600.0
2013-01-16 15:10:00,40.07,40.07,40.03,40.04,78400.0,36.6748,36.6748,36.6382,36.6473,78400.0
2013-01-16 15:20:00,40.04,40.05,40.02,40.02,109600.0,36.6473,36.6565,36.629,36.629,109600.0
2013-01-16 15:30:00,40.02,40.06,40.02,40.06,76000.0,36.629,36.6656,36.629,36.6656,76000.0
2013-01-16 15:40:00,40.07,40.08,40.03,40.07,148400.0,36.6748,36.6839,36.6382,36.6748,148400.0
2013-01-16 15:50:00,40.07,40.07,40.02,40.05,453600.0,36.6748,36.6748,36.629,36.6565,453600.0
2013-01-17 09:30:00,40.25,40.27,40.07,40.07,344400.0,36.8395,36.8578,36.6748,36.6748,344400.0
2013-01-17 09:40:00,40.08,40.1,40.01,40.08,186800.0,36.6839,36.7022,36.6199,36.6839,186800.0
2013-01-17 09:50:00,40.08,40.08,40.01,40.02,119600.0,36.6839,36.6839,36.6199,36.629,119600.0
2013-01-17 10:00:00,40.02,40.02,39.9,39.93,242400.0,36.629,36.629,36.5192,36.5466,242400.0
2013-01-17 10:10:00,39.93,39.99,39.93,39.98,220400.0,36.5466,36.6016,36.5466,36.5924,220400.0
2013-01-17 10:20:00,39.98,40.03,39.97,40.02,147200.0,36.5924,36.6382,36.5833,36.629,147200.0
2013-01-17 10:30:00,40.03,40.05,39.98,39.98,154400.0,36.6382,36.6565,36.5924,36.5924,154400.0
2013-01-17 10:40:00,39.98,39.99,39.94,39.98,120000.0,36.5924,36.6016,36.5558,36.5924,120000.0
2013-01-17 10:50:00,39.98,40.0,39.95,39.96,289600.0,36.5924,36.6107,36.5649,36.5741,289600.0
2013-01-17 11:00:00,39.97,40.0,39.96,39.97,147600.0,36.5833,36.6107,36.5741,36.5833,147600.0
2013-01-17 11:10:00,39.98,39.98,39.96,39.98,66400.0,36.5924,36.5924,36.5741,36.5924,66400.0
2013-01-17 11:20:00,39.98,40.01,39.97,39.99,96000.0,36.5924,36.6199,36.5833,36.6016,96000.0
2013-01-17 11:30:00,39.99,40.04,39.99,40.02,153200.0,36.6016,36.6473,36.6016,36.629,153200.0
2013-01-17 11:40:00,40.01,40.02,39.99,40.01,134800.0,36.6199,36.629,36.6016,36.6199,134800.0
2013-01-17 11:50:00,40.01,40.03,39.99,39.99,123600.0,36.6199,36.6382,36.6016,36.6016,123600.0
2013-01-17 12:00:00,40.0,40.02,39.99,40.01,128000.0,36.6107,36.629,36.6016,36.6199,128000.0
2013-01-17 12:10:00,40.01,40.03,39.99,40.01,179200.0,36.6199,36.6382,36.6016,36.6199,179200.0
2013-01-17 12:20:00,40.01,40.06,40.0,40.04,362400.0,36.6199,36.6656,36.6107,36.6473,362400.0
2013-01-17 12:30:00,40.04,40.05,40.01,40.01,272400.0,36.6473,36.6565,36.6199,36.6199,272400.0
2013-01-17 12:40:00,40.02,40.02,39.99,40.0,264400.0,36.629,36.629,36.6016,36.6107,264400.0
2013-01-17 12:50:00,40.0,40.01,39.95,39.98,222800.0,36.6107,36.6199,36.5649,36.5924,222800.0
2013-01-17 13:00:00,39.98,40.02,39.95,39.97,173600.0,36.5924,36.629,36.5649,36.5833,173600.0
2013-01-17 13:10:00,39.97,39.99,39.96,39.99,188000.0,36.5833,36.6016,36.5741,36.6016,188000.0
2013-01-17 13:20:00,40.0,40.03,39.96,39.97,151600.0,36.6107,36.6382,36.5741,36.5833,151600.0
2013-01-17 13:30:00,39.96,39.97,39.93,39.93,170800.0,36.5741,36.5833,36.5466,36.5466,170800.0
2013-01-17 13:40:00,39.93,39.96,39.93,39.94,200800.0,36.5466,36.5741,36.5466,36.5558,200800.0
2013-01-17 13:50:00,39.94,39.99,39.93,39.99,253600.0,36.5558,36.6016,36.5466,36.6016,253600.0
2013-01-17 14:00:00,39.98,40.01,39.98,39.99,162800.0,36.5924,36.6199,36.5924,36.6016,162800.0
2013-01-17 14:10:00,39.98,40.0,39.98,39.99,132000.0,36.5924,36.6107,36.5924,36.6016,132000.0
2013-01-17 14:20:00,40.0,40.04,40.0,40.01,139600.0,36.6107,36.6473,36.6107,36.6199,139600.0
2013-01-17 14:30:00,40.02,40.02,39.99,39.99,119600.0,36.629,36.629,36.6016,36.6016,119600.0
2013-01-17 14:40:00,39.99,40.01,39.99,40.0,102400.0,36.6016,36.6199,36.6016,36.6107,102400.0
2013-01-17 14:50:00,39.99,40.0,39.96,39.97,102000.0,36.6016,36.6107,36.5741,36.5833,102000.0
2013-01-17 15:00:00,39.97,39.98,39.96,39.98,121200.0,36.5833,36.5924,36.5741,36.5924,121200.0
2013-01-17 15:10:00,39.98,40.0,39.97,40.0,122400.0,36.5924,36.6107,36.5833,36.6107,122400.0
2013-01-17 15:20:00,40.0,40.02,39.98,40.02,172800.0,36.6107,36.629,36.5924,36.629,172800.0
2013-01-17 15:30:00,40.02,40.02,40.0,40.02,202800.0,36.629,36.629,36.6107,36.629,202800.0
2013-01-17 15:40:00,40.02,40.06,40.02,40.03,211600.0,36.629,36.6656,36.629,36.6382,211600.0
2013-01-17 15:50:00,40.04,40.04,39.97,39.97,337200.0,36.6473,36.6473,36.5833,36.5833,337200.0
2013-01-18 09:30:00,39.63,39.63,39.37,39.47,2989200.0,36.2721,36.2721,36.0341,36.1256,2989200.0
2013-01-18 09:40:00,39.46,39.57,39.4,39.42,423200.0,36.1165,36.2171,36.0616,36.0799,423200.0
2013-01-18 09:50:00,39.4,39.48,39.38,39.44,283200.0,36.0616,36.1348,36.0432,36.0982,283200.0
2013-01-18 10:00:00,39.44,39.54,39.43,39.44,294800.0,36.0982,36.1897,36.089,36.0982,294800.0
2013-01-18 10:10:00,39.45,39.56,39.44,39.51,250800.0,36.1073,36.208,36.0982,36.1622,250800.0
2013-01-18 10:20:00,39.51,39.53,39.42,39.43,440000.0,36.1622,36.1805,36.0799,36.089,440000.0
2013-01-18 10:30:00,39.43,39.45,39.3,39.37,494000.0,36.089,36.1073,35.97,36.0341,494000.0
2013-01-18 10:40:00,39.37,39.37,39.17,39.19,733200.0,36.0341,36.0341,35.851,35.8693,733200.0
2013-01-18 10:50:00,39.19,39.23,39.13,39.16,468800.0,35.8693,35.906,35.8144,35.8419,468800.0
2013-01-18 11:00:00,39.16,39.28,39.14,39.26,395200.0,35.8419,35.9517,35.8236,35.9334,395200.0
2013-01-18 11:10:00,39.27,39.31,39.25,39.26,344400.0,35.9426,35.9792,35.9243,35.9334,344400.0
2013-01-18 11:20:00,39.26,39.3,39.25,39.27,144000.0,35.9334,35.97,35.9243,35.9426,144000.0
2013-01-18 11:30:00,39.27,39.28,39.25,39.26,274400.0,35.9426,35.9517,35.9243,35.9334,274400.0
2013-01-18 11:40:00,39.26,39.27,39.21,39.24,429600.0,35.9334,35.9426,35.8877,35.9151,429600.0
2013-01-18 11:50:00,39.24,39.3,39.23,39.28,196400.0,35.9151,35.97,35.906,35.9517,196400.0
2013-01-18 12:00:00,39.27,39.29,39.24,39.25,137600.0,35.9426,35.9609,35.9151,35.9243,137600.0
2013-01-18 12:10:00,39.26,39.28,39.24,39.27,112000.0,35.9334,35.9517,35.9151,35.9426,112000.0
2013-01-18 12:20:00,39.27,39.29,39.25,39.25,109200.0,35.9426,35.9609,35.9243,35.9243,109200.0
2013-01-18 12:30:00,39.24,39.29,39.24,39.27,114400.0,35.9151,35.9609,35.9151,35.9426,114400.0
2013-01-18 12:40:00,39.27,39.28,39.24,39.24,90000.0,35.9426,35.9517,35.9151,35.9151,90000.0
2013-01-18 12:50:00,39.24,39.4,39.24,39.37,174800.0,35.9151,36.0616,35.9151,36.0341,174800.0
2013-01-18 13:00:00,39.36,39.44,39.36,39.44,180400.0,36.0249,36.0982,36.0249,36.0982,180400.0
2013-01-18 13:10:00,39.43,39.48,39.41,39.47,198000.0,36.089,36.1348,36.0707,36.1256,198000.0
2013-01-18 13:20:00,39.47,39.48,39.38,39.38,140400.0,36.1256,36.1348,36.0432,36.0432,140400.0
2013-01-18 13:30:00,39.38,39.39,39.36,39.38,124800.0,36.0432,36.0524,36.0249,36.0432,124800.0
2013-01-18 13:40:00,39.39,39.43,39.38,39.42,96400.0,36.0524,36.089,36.0432,36.0799,96400.0
2013-01-18 13:50:00,39.41,39.42,39.37,39.37,109600.0,36.0707,36.0799,36.0341,36.0341,109600.0
2013-01-18 14:00:00,39.37,39.49,39.37,39.48,125200.0,36.0341,36.1439,36.0341,36.1348,125200.0
2013-01-18 14:10:00,39.48,39.49,39.45,39.46,124800.0,36.1348,36.1439,36.1073,36.1165,124800.0
2013-01-18 14:20:00,39.46,39.49,39.45,39.47,64400.0,36.1165,36.1439,36.1073,36.1256,64400.0
2013-01-18 14:30:00,39.48,39.49,39.44,39.45,134400.0,36.1348,36.1439,36.0982,36.1073,134400.0
2013-01-18 14:40:00,39.45,39.48,39.43,39.43,102800.0,36.1073,36.1348,36.089,36.089,102800.0
2013-01-18 14:50:00,39.43,39.44,39.38,39.38,124400.0,36.089,36.0982,36.0432,36.0432,124400.0
2013-01-18 15:00:00,39.38,39.39,39.34,39.35,178800.0,36.0432,36.0524,36.0066,36.0158,178800.0
2013-01-18 15:10:00,39.35,39.35,39.31,39.31,241600.0,36.0158,36.0158,35.9792,35.9792,241600.0
2013-01-18 15:20:00,39.31,39.38,39.29,39.38,216800.0,35.9792,36.0432,35.9609,36.0432,216800.0
2013-01-18 15:30:00,39.38,39.51,39.38,39.49,522400.0,36.0432,36.1622,36.0432,36.1439,522400.0
2013-01-18 15:40:00,39.49,39.5,39.46,39.5,420800.0,36.1439,36.1531,36.1165,36.1531,420800.0
2013-01-18 15:50:00,39.51,39.57,39.51,39.57,768800.0,36.1622,36.2171,36.1622,36.2171,768800.0
2013-01-22 09:30:00,39.67,39.92,39.63,39.78,680800.0,36.3087,36.5375,36.2721,36.4094,680800.0
2013-01-22 09:40:00,39.77,39.77,39.61,39.61,258400.0,36.4002,36.4002,36.2538,36.2538,258400.0
2013-01-22 09:50:00,39.62,39.63,39.52,39.54,212800.0,36.2629,36.2721,36.1714,36.1897,212800.0
2013-01-22 10:00:00,39.53,39.56,39.49,39.54,158800.0,36.1805,36.208,36.1439,36.1897,158800.0
2013-01-22 10:10:00,39.54,39.59,39.45,39.49,162000.0,36.1897,36.2355,36.1073,36.1439,162000.0
2013-01-22 10:20:00,39.49,39.55,39.48,39.51,180000.0,36.1439,36.1988,36.1348,36.1622,180000.0
2013-01-22 10:30:00,39.5,39.61,39.5,39.58,141600.0,36.1531,36.2538,36.1531,36.2263,141600.0
2013-01-22 10:40:00,39.59,39.59,39.54,39.58,171200.0,36.2355,36.2355,36.1897,36.2263,171200.0
2013-01-22 10:50:00,39.58,39.67,39.57,39.67,121600.0,36.2263,36.3087,36.2171,36.3087,121600.0
2013-01-22 11:00:00,39.66,39.68,39.62,39.66,225600.0,36.2995,36.3178,36.2629,36.2995,225600.0
2013-01-22 11:10:00,39.67,39.71,39.66,39.69,263200.0,36.3087,36.3453,36.2995,36.327,263200.0
2013-01-22 11:20:00,39.68,39.7,39.6,39.62,123200.0,36.3178,36.3361,36.2446,36.2629,123200.0
2013-01-22 11:30:00,39.62,39.62,39.51,39.51,193600.0,36.2629,36.2629,36.1622,36.1622,193600.0
2013-01-22 11:40:00,39.51,39.58,39.5,39.52,192800.0,36.1622,36.2263,36.1531,36.1714,192800.0
2013-01-22 11:50:00,39.52,39.58,39.52,39.57,115200.0,36.1714,36.2263,36.1714,36.2171,115200.0
2013-01-22 12:00:00,39.58,39.58,39.56,39.56,106000.0,36.2263,36.2263,36.208,36.208,106000.0
2013-01-22 12:10:00,39.56,39.6,39.52,39.6,180000.0,36.208,36.2446,36.1714,36.2446,180000.0
2013-01-22 12:20:00,39.6,39.63,39.59,39.6,116800.0,36.2446,36.2721,36.2355,36.2446,116800.0
2013-01-22 12:30:00,39.6,39.61,39.54,39.54,94000.0,36.2446,36.2538,36.1897,36.1897,94000.0
2013-01-22 12:40:00,39.54,39.58,39.53,39.53,68400.0,36.1897,36.2263,36.1805,36.1805,68400.0
2013-01-22 12:50:00,39.53,39.58,39.52,39.56,42800.0,36.1805,36.2263,36.1714,36.208,42800.0
2013-01-22 13:00:00,39.56,39.59,39.56,39.58,70800.0,36.208,36.2355,36.208,36.2263,70800.0
2013-01-22 13:10:00,39.58,39.6,39.57,39.59,107600.0,36.2263,36.2446,36.2171,36.2355,107600.0
2013-01-22 13:20:00,39.59,39.61,39.59,39.6,75200.0,36.2355,36.2538,36.2355,36.2446,75200.0
2013-01-22 13:30:00,39.61,39.65,39.6,39.63,124400.0,36.2538,36.2904,36.2446,36.2721,124400.0
2013-01-22 13:40:00,39.64,39.68,39.64,39.67,54400.0,36.2812,36.3178,36.2812,36.3087,54400.0
2013-01-22 13:50:00,39.67,39.68,39.65,39.65,63200.0,36.3087,36.3178,36.2904,36.2904,63200.0
2013-01-22 14:00:00,39.64,39.66,39.63,39.66,82000.0,36.2812,36.2995,36.2721,36.2995,82000.0
2013-01-22 14:10:00,39.66,39.67,39.63,39.67,112000.0,36.2995,36.3087,36.2721,36.3087,112000.0
2013-01-22 14:20:00,39.67,39.67,39.64,39.64,53200.0,36.3087,36.3087,36.2812,36.2812,53200.0
2013-01-22 14:30:00,39.64,39.68,39.64,39.64,61600.0,36.2812,36.3178,36.2812,36.2812,61600.0
2013-01-22 14:40:00,39.64,39.69,39.63,39.69,49600.0,36.2812,36.327,36.2721,36.327,49600.0
2013-01-22 14:50:00,39.69,39.72,39.69,39.72,82400.0,36.327,36.3544,36.327,36.3544,82400.0
2013-01-22 15:00:00,39.71,39.73,39.7,39.7,132000.0,36.3453,36.3636,36.3361,36.3361,132000.0
2013-01-22 15:10:00,39.71,39.72,39.61,39.63,165200.0,36.3453,36.3544,36.2538,36.2721,165200.0
2013-01-22 15:20:00,39.63,39.71,39.61,39.69,150000.0,36.2721,36.3453,36.2538,36.327,150000.0
2013-01-22 15:30:00,39.69,39.71,39.66,39.68,171600.0,36.327,36.3453,36.2995,36.3178,171600.0
2013-01-22 15:40:00,39.68,39.7,39.67,39.68,160400.0,36.3178,36.3361,36.3087,36.3178,160400.0
2013-01-22 15:50:00,39.69,39.75,39.69,39.75,388400.0,36.327,36.3819,36.327,36.3819,388400.0
2013-01-23 09:30:00,39.57,39.99,39.52,39.84,540000.0,36.2171,36.6016,36.1714,36.4643,540000.0
2013-01-23 09:40:00,39.86,39.86,39.71,39.76,212000.0,36.4826,36.4826,36.3453,36.391,212000.0
2013-01-23 09:50:00,39.74,39.76,39.67,39.68,243200.0,36.3727,36.391,36.3087,36.3178,243200.0
2013-01-23 10:00:00,39.68,39.73,39.67,39.73,100400.0,36.3178,36.3636,36.3087,36.3636,100400.0
2013-01-23 10:10:00,39.73,39.83,39.73,39.74,143200.0,36.3636,36.4551,36.3636,36.3727,143200.0
2013-01-23 10:20:00,39.74,39.81,39.69,39.7,150400.0,36.3727,36.4368,36.327,36.3361,150400.0
2013-01-23 10:30:00,39.7,39.77,39.68,39.74,158000.0,36.3361,36.4002,36.3178,36.3727,158000.0
2013-01-23 10:40:00,39.75,39.81,39.74,39.79,207600.0,36.3819,36.4368,36.3727,36.4185,207600.0
2013-01-23 10:50:00,39.79,39.84,39.78,39.81,122800.0,36.4185,36.4643,36.4094,36.4368,122800.0
2013-01-23 11:00:00,39.8,39.82,39.74,39.76,134800.0,36.4277,36.446,36.3727,36.391,134800.0
2013-01-23 11:10:00,39.76,39.82,39.76,39.77,109600.0,36.391,36.446,36.391,36.4002,109600.0
2013-01-23 11:20:00,39.78,39.8,39.73,39.76,128400.0,36.4094,36.4277,36.3636,36.391,128400.0
2013-01-23 11:30:00,39.76,39.77,39.72,39.75,73200.0,36.391,36.4002,36.3544,36.3819,73200.0
2013-01-23 11:40:00,39.75,39.77,39.72,39.74,81200.0,36.3819,36.4002,36.3544,36.3727,81200.0
2013-01-23 11:50:00,39.74,39.78,39.73,39.74,96800.0,36.3727,36.4094,36.3636,36.3727,96800.0
2013-01-23 12:00:00,39.74,39.76,39.69,39.71,226800.0,36.3727,36.391,36.327,36.3453,226800.0
2013-01-23 12:10:00,39.71,39.74,39.68,39.68,85200.0,36.3453,36.3727,36.3178,36.3178,85200.0
2013-01-23 12:20:00,39.68,39.69,39.66,39.68,143200.0,36.3178,36.327,36.2995,36.3178,143200.0
2013-01-23 12:30:00,39.68,39.71,39.68,39.68,88400.0,36.3178,36.3453,36.3178,36.3178,88400.0
2013-01-23 12:40:00,39.66,39.7,39.65,39.68,137600.0,36.2995,36.3361,36.2904,36.3178,137600.0
2013-01-23 12:50:00,39.67,39.69,39.65,39.69,65200.0,36.3087,36.327,36.2904,36.327,65200.0
2013-01-23 13:00:00,39.69,39.69,39.66,39.68,75200.0,36.327,36.327,36.2995,36.3178,75200.0
2013-01-23 13:10:00,39.69,39.74,39.67,39.71,98800.0,36.327,36.3727,36.3087,36.3453,98800.0
2013-01-23 13:20:00,39.7,39.71,39.68,39.7,113600.0,36.3361,36.3453,36.3178,36.3361,113600.0
2013-01-23 13:30:00,39.69,39.72,39.69,39.71,62000.0,36.327,36.3544,36.327,36.3453,62000.0
2013-01-23 13:40:00,39.71,39.74,39.71,39.74,68800.0,36.3453,36.3727,36.3453,36.3727,68800.0
2013-01-23 13:50:00,39.74,39.77,39.72,39.77,65600.0,36.3727,36.4002,36.3544,36.4002,65600.0
2013-01-23 14:00:00,39.76,39.82,39.75,39.82,254800.0,36.391,36.446,36.3819,36.446,254800.0
2013-01-23 14:10:00,39.82,39.82,39.71,39.72,208400.0,36.446,36.446,36.3453,36.3544,208400.0
2013-01-23 14:20:00,39.72,39.73,39.69,39.7,72800.0,36.3544,36.3636,36.327,36.3361,72800.0
2013-01-23 14:30:00,39.7,39.73,39.7,39.72,94000.0,36.3361,36.3636,36.3361,36.3544,94000.0
2013-01-23 14:40:00,39.72,39.77,39.72,39.77,106800.0,36.3544,36.4002,36.3544,36.4002,106800.0
2013-01-23 14:50:00,39.77,39.82,39.76,39.81,145200.0,36.4002,36.446,36.391,36.4368,145200.0
2013-01-23 15:00:00,39.81,39.88,39.81,39.88,271600.0,36.4368,36.5009,36.4368,36.5009,271600.0
2013-01-23 15:10:00,39.88,39.88,39.84,39.85,222400.0,36.5009,36.5009,36.4643,36.4734,222400.0
2013-01-23 15:20:00,39.85,39.85,39.81,39.81,159200.0,36.4734,36.4734,36.4368,36.4368,159200.0
2013-01-23 15:30:00,39.81,39.86,39.8,39.84,138400.0,36.4368,36.4826,36.4277,36.4643,138400.0
2013-01-23 15:40:00,39.85,39.86,39.82,39.85,215600.0,36.4734,36.4826,36.446,36.4734,215600.0
2013-01-23 15:50:00,39.85,39.85,39.75,39.76,626400.0,36.4734,36.4734,36.3819,36.391,626400.0
2013-01-24 09:30:00,39.83,40.02,39.73,39.94,573200.0,36.4551,36.629,36.3636,36.5558,573200.0
2013-01-24 09:40:00,39.96,40.04,39.88,39.89,287200.0,36.5741,36.6473,36.5009,36.51,287200.0
2013-01-24 09:50:00,39.9,39.98,39.84,39.96,184800.0,36.5192,36.5924,36.4643,36.5741,184800.0
2013-01-24 10:00:00,39.95,40.02,39.95,39.98,119200.0,36.5649,36.629,36.5649,36.5924,119200.0
2013-01-24 10:10:00,39.98,40.0,39.9,39.93,199600.0,36.5924,36.6107,36.5192,36.5466,199600.0
2013-01-24 10:20:00,39.94,39.96,39.88,39.91,100400.0,36.5558,36.5741,36.5009,36.5283,100400.0
2013-01-24 10:30:00,39.92,39.93,39.88,39.91,79600.0,36.5375,36.5466,36.5009,36.5283,79600.0
2013-01-24 10:40:00,39.91,39.91,39.85,39.88,151200.0,36.5283,36.5283,36.4734,36.5009,151200.0
2013-01-24 10:50:00,39.88,39.9,39.83,39.83,191600.0,36.5009,36.5192,36.4551,36.4551,191600.0
2013-01-24 11:00:00,39.84,39.9,39.84,39.88,142800.0,36.4643,36.5192,36.4643,36.5009,142800.0
2013-01-24 11:10:00,39.89,39.92,39.88,39.89,214400.0,36.51,36.5375,36.5009,36.51,214400.0
2013-01-24 11:20:00,39.89,39.99,39.89,39.98,164800.0,36.51,36.6016,36.51,36.5924,164800.0
2013-01-24 11:30:00,39.98,40.02,39.97,39.99,201600.0,36.5924,36.629,36.5833,36.6016,201600.0
2013-01-24 11:40:00,39.99,39.99,39.88,39.89,114800.0,36.6016,36.6016,36.5009,36.51,114800.0
2013-01-24 11:50:00,39.89,39.94,39.87,39.92,152000.0,36.51,36.5558,36.4917,36.5375,152000.0
2013-01-24 12:00:00,39.92,39.98,39.86,39.9,142000.0,36.5375,36.5924,36.4826,36.5192,142000.0
2013-01-24 12:10:00,39.91,39.92,39.87,39.89,66400.0,36.5283,36.5375,36.4917,36.51,66400.0
2013-01-24 12:20:00,39.89,39.95,39.89,39.94,114800.0,36.51,36.5649,36.51,36.5558,114800.0
2013-01-24 12:30:00,39.93,39.93,39.82,39.82,144400.0,36.5466,36.5466,36.446,36.446,144400.0
2013-01-24 12:40:00,39.81,39.91,39.81,39.9,96800.0,36.4368,36.5283,36.4368,36.5192,96800.0
2013-01-24 12:50:00,39.89,39.91,39.81,39.81,64800.0,36.51,36.5283,36.4368,36.4368,64800.0
2013-01-24 13:00:00,39.83,39.89,39.82,39.88,82400.0,36.4551,36.51,36.446,36.5009,82400.0
2013-01-24 13:10:00,39.87,39.94,39.87,39.94,89600.0,36.4917,36.5558,36.4917,36.5558,89600.0
2013-01-24 13:20:00,39.93,39.97,39.93,39.96,87200.0,36.5466,36.5833,36.5466,36.5741,87200.0
2013-01-24 13:30:00,39.95,39.96,39.91,39.91,88400.0,36.5649,36.5741,36.5283,36.5283,88400.0
2013-01-24 13:40:00,39.91,39.91,39.79,39.79,158800.0,36.5283,36.5283,36.4185,36.4185,158800.0
2013-01-24 13:50:00,39.79,39.83,39.78,39.82,116000.0,36.4185,36.4551,36.4094,36.446,116000.0
2013-01-24 14:00:00,39.82,39.87,39.81,39.86,84800.0,36.446,36.4917,36.4368,36.4826,84800.0
2013-01-24 14:10:00,39.87,39.87,39.79,39.8,176000.0,36.4917,36.4917,36.4185,36.4277,176000.0
2013-01-24 14:20:00,39.8,39.86,39.8,39.86,122000.0,36.4277,36.4826,36.4277,36.4826,122000.0
2013-01-24 14:30:00,39.86,39.9,39.86,39.86,110000.0,36.4826,36.5192,36.4826,36.4826,110000.0
2013-01-24 14:40:00,39.86,39.88,39.85,39.85,117600.0,36.4826,36.5009,36.4734,36.4734,117600.0
2013-01-24 14:50:00,39.86,39.86,39.8,39.8,180400.0,36.4826,36.4826,36.4277,36.4277,180400.0
2013-01-24 15:00:00,39.8,39.88,39.8,39.86,122400.0,36.4277,36.5009,36.4277,36.4826,122400.0
2013-01-24 15:10:00,39.86,39.94,39.86,39.93,126000.0,36.4826,36.5558,36.4826,36.5466,126000.0
2013-01-24 15:20:00,39.93,39.94,39.9,39.91,131600.0,36.5466,36.5558,36.5192,36.5283,131600.0
2013-01-24 15:30:00,39.91,39.95,39.9,39.94,271200.0,36.5283,36.5649,36.5192,36.5558,271200.0
2013-01-24 15:40:00,39.94,39.96,39.88,39.93,220000.0,36.5558,36.5741,36.5009,36.5466,220000.0
2013-01-24 15:50:00,39.93,39.94,39.88,39.9,420000.0,36.5466,36.5558,36.5009,36.5192,420000.0
2013-01-25 09:30:00,39.99,40.0,39.76,39.83,438800.0,36.6016,36.6107,36.391,36.4551,438800.0
2013-01-25 09:40:00,39.84,39.91,39.84,39.88,130000.0,36.4643,36.5283,36.4643,36.5009,130000.0
2013-01-25 09:50:00,39.9,39.98,39.89,39.95,163600.0,36.5192,36.5924,36.51,36.5649,163600.0
2013-01-25 10:00:00,39.92,39.94,39.87,39.87,119200.0,36.5375,36.5558,36.4917,36.4917,119200.0
2013-01-25 10:10:00,39.87,39.89,39.83,39.86,71200.0,36.4917,36.51,36.4551,36.4826,71200.0
2013-01-25 10:20:00,39.87,39.89,39.78,39.81,238400.0,36.4917,36.51,36.4094,36.4368,238400.0
2013-01-25 10:30:00,39.81,39.85,39.77,39.82,211200.0,36.4368,36.4734,36.4002,36.446,211200.0
2013-01-25 10:40:00,39.81,39.85,39.8,39.84,70000.0,36.4368,36.4734,36.4277,36.4643,70000.0
2013-01-25 10:50:00,39.84,39.88,39.82,39.88,142800.0,36.4643,36.5009,36.446,36.5009,142800.0
2013-01-25 11:00:00,39.88,39.96,39.88,39.91,147200.0,36.5009,36.5741,36.5009,36.5283,147200.0
2013-01-25 11:10:00,39.92,39.95,39.87,39.87,149600.0,36.5375,36.5649,36.4917,36.4917,149600.0
2013-01-25 11:20:00,39.87,39.89,39.86,39.88,78400.0,36.4917,36.51,36.4826,36.5009,78400.0
2013-01-25 11:30:00,39.88,39.9,39.86,39.87,84000.0,36.5009,36.5192,36.4826,36.4917,84000.0
2013-01-25 11:40:00,39.88,39.94,39.88,39.92,111600.0,36.5009,36.5558,36.5009,36.5375,111600.0
2013-01-25 11:50:00,39.93,39.93,39.85,39.88,123600.0,36.5466,36.5466,36.4734,36.5009,123600.0
2013-01-25 12:00:00,39.88,39.94,39.87,39.92,88800.0,36.5009,36.5558,36.4917,36.5375,88800.0
2013-01-25 12:10:00,39.93,39.94,39.91,39.93,61200.0,36.5466,36.5558,36.5283,36.5466,61200.0
2013-01-25 12:20:00,39.93,39.94,39.91,39.93,82800.0,36.5466,36.5558,36.5283,36.5466,82800.0
2013-01-25 12:30:00,39.93,39.94,39.87,39.88,145200.0,36.5466,36.5558,36.4917,36.5009,145200.0
2013-01-25 12:40:00,39.88,39.91,39.88,39.88,116800.0,36.5009,36.5283,36.5009,36.5009,116800.0
2013-01-25 12:50:00,39.89,39.9,39.85,39.85,93200.0,36.51,36.5192,36.4734,36.4734,93200.0
2013-01-25 13:00:00,39.86,39.9,39.85,39.88,80800.0,36.4826,36.5192,36.4734,36.5009,80800.0
2013-01-25 13:10:00,39.89,39.93,39.88,39.88,97600.0,36.51,36.5466,36.5009,36.5009,97600.0
2013-01-25 13:20:00,39.9,39.93,39.88,39.9,26000.0,36.5192,36.5466,36.5009,36.5192,26000.0
2013-01-25 13:30:00,39.91,39.93,39.91,39.93,53600.0,36.5283,36.5466,36.5283,36.5466,53600.0
2013-01-25 13:40:00,39.93,39.94,39.92,39.92,72800.0,36.5466,36.5558,36.5375,36.5375,72800.0
2013-01-25 13:50:00,39.92,39.94,39.91,39.94,52000.0,36.5375,36.5558,36.5283,36.5558,52000.0
2013-01-25 14:00:00,39.95,40.0,39.94,39.99,236000.0,36.5649,36.6107,36.5558,36.6016,236000.0
2013-01-25 14:10:00,40.0,40.04,39.94,39.96,124000.0,36.6107,36.6473,36.5558,36.5741,124000.0
2013-01-25 14:20:00,39.96,40.0,39.95,39.99,72000.0,36.5741,36.6107,36.5649,36.6016,72000.0
2013-01-25 14:30:00,39.99,40.01,39.94,39.94,137600.0,36.6016,36.6199,36.5558,36.5558,137600.0
2013-01-25 14:40:00,39.95,39.95,39.87,39.88,149200.0,36.5649,36.5649,36.4917,36.5009,149200.0
2013-01-25 14:50:00,39.88,39.89,39.85,39.87,81600.0,36.5009,36.51,36.4734,36.4917,81600.0
2013-01-25 15:00:00,39.87,39.9,39.84,39.86,84000.0,36.4917,36.5192,36.4643,36.4826,84000.0
2013-01-25 15:10:00,39.87,39.88,39.84,39.87,81200.0,36.4917,36.5009,36.4643,36.4917,81200.0
2013-01-25 15:20:00,39.87,39.9,39.84,39.88,105200.0,36.4917,36.5192,36.4643,36.5009,105200.0
2013-01-25 15:30:00,39.89,39.91,39.87,39.91,240400.0,36.51,36.5283,36.4917,36.5283,240400.0
2013-01-25 15:40:00,39.91,39.91,39.82,39.89,387200.0,36.5283,36.5283,36.446,36.51,387200.0
2013-01-25 15:50:00,39.89,39.98,39.88,39.97,725200.0,36.51,36.5924,36.5009,36.5833,725200.0
2013-01-28 09:30:00,40.05,40.15,39.88,39.99,488400.0,36.6565,36.748,36.5009,36.6016,488400.0
2013-01-28 09:40:00,39.99,39.99,39.85,39.86,428800.0,36.6016,36.6016,36.4734,36.4826,428800.0
2013-01-28 09:50:00,39.86,39.87,39.75,39.76,294000.0,36.4826,36.4917,36.3819,36.391,294000.0
2013-01-28 10:00:00,39.76,39.77,39.63,39.65,367600.0,36.391,36.4002,36.2721,36.2904,367600.0
2013-01-28 10:10:00,39.65,39.66,39.56,39.59,420800.0,36.2904,36.2995,36.208,36.2355,420800.0
2013-01-28 10:20:00,39.58,39.62,39.56,39.62,184400.0,36.2263,36.2629,36.208,36.2629,184400.0
2013-01-28 10:30:00,39.62,39.63,39.59,39.59,199600.0,36.2629,36.2721,36.2355,36.2355,199600.0
2013-01-28 10:40:00,39.6,39.6,39.51,39.57,281200.0,36.2446,36.2446,36.1622,36.2171,281200.0
2013-01-28 10:50:00,39.57,39.58,39.53,39.55,147200.0,36.2171,36.2263,36.1805,36.1988,147200.0
2013-01-28 11:00:00,39.55,39.56,39.53,39.55,120400.0,36.1988,36.208,36.1805,36.1988,120400.0
2013-01-28 11:10:00,39.54,39.55,39.46,39.47,186000.0,36.1897,36.1988,36.1165,36.1256,186000.0
2013-01-28 11:20:00,39.46,39.55,39.45,39.53,176400.0,36.1165,36.1988,36.1073,36.1805,176400.0
2013-01-28 11:30:00,39.52,39.55,39.5,39.52,136800.0,36.1714,36.1988,36.1531,36.1714,136800.0
2013-01-28 11:40:00,39.51,39.52,39.46,39.47,176400.0,36.1622,36.1714,36.1165,36.1256,176400.0
2013-01-28 11:50:00,39.46,39.49,39.44,39.44,137200.0,36.1165,36.1439,36.0982,36.0982,137200.0
2013-01-28 12:00:00,39.44,39.46,39.42,39.43,209600.0,36.0982,36.1165,36.0799,36.089,209600.0
2013-01-28 12:10:00,39.43,39.43,39.33,39.36,284400.0,36.089,36.089,35.9975,36.0249,284400.0
2013-01-28 12:20:00,39.36,39.42,39.36,39.4,199600.0,36.0249,36.0799,36.0249,36.0616,199600.0
2013-01-28 12:30:00,39.4,39.42,39.36,39.42,230800.0,36.0616,36.0799,36.0249,36.0799,230800.0
2013-01-28 12:40:00,39.41,39.42,39.37,39.37,125600.0,36.0707,36.0799,36.0341,36.0341,125600.0
2013-01-28 12:50:00,39.37,39.4,39.37,39.39,182400.0,36.0341,36.0616,36.0341,36.0524,182400.0
2013-01-28 13:00:00,39.39,39.4,39.32,39.33,300800.0,36.0524,36.0616,35.9883,35.9975,300800.0
2013-01-28 13:10:00,39.32,39.32,39.13,39.15,333600.0,35.9883,35.9883,35.8144,35.8327,333600.0
2013-01-28 13:20:00,39.16,39.21,39.14,39.21,230000.0,35.8419,35.8877,35.8236,35.8877,230000.0
2013-01-28 13:30:00,39.2,39.27,39.2,39.23,264400.0,35.8785,35.9426,35.8785,35.906,264400.0
2013-01-28 13:40:00,39.23,39.24,39.22,39.23,157200.0,35.906,35.9151,35.8968,35.906,157200.0
2013-01-28 13:50:00,39.23,39.23,39.21,39.21,213200.0,35.906,35.906,35.8877,35.8877,213200.0
2013-01-28 14:00:00,39.21,39.27,39.21,39.24,283600.0,35.8877,35.9426,35.8877,35.9151,283600.0
2013-01-28 14:10:00,39.24,39.31,39.24,39.27,253200.0,35.9151,35.9792,35.9151,35.9426,253200.0
2013-01-28 14:20:00,39.26,39.26,39.23,39.25,253200.0,35.9334,35.9334,35.906,35.9243,253200.0
2013-01-28 14:30:00,39.25,39.27,39.18,39.19,217600.0,35.9243,35.9426,35.8602,35.8693,217600.0
2013-01-28 14:40:00,39.19,39.19,39.15,39.18,262000.0,35.8693,35.8693,35.8327,35.8602,262000.0
2013-01-28 14:50:00,39.18,39.2,39.15,39.18,254800.0,35.8602,35.8785,35.8327,35.8602,254800.0
2013-01-28 15:00:00,39.18,39.2,39.13,39.16,346400.0,35.8602,35.8785,35.8144,35.8419,346400.0
2013-01-28 15:10:00,39.16,39.18,39.13,39.13,348800.0,35.8419,35.8602,35.8144,35.8144,348800.0
2013-01-28 15:20:00,39.13,39.13,39.09,39.1,317200.0,35.8144,35.8144,35.7778,35.787,317200.0
2013-01-28 15:30:00,39.1,39.17,39.1,39.14,380400.0,35.787,35.851,35.787,35.8236,380400.0
2013-01-28 15:40:00,39.14,39.16,39.1,39.16,645200.0,35.8236,35.8419,35.787,35.8419,645200.0
2013-01-28 15:50:00,39.16,39.17,39.08,39.09,1367200.0,35.8419,35.851,35.7687,35.7778,1367200.0
2013-01-29 09:30:00,38.94,39.16,38.78,39.14,1001600.0,35.6405,35.8419,35.4941,35.8236,1001600.0
2013-01-29 09:40:00,39.14,39.2,39.06,39.06,475600.0,35.8236,35.8785,35.7504,35.7504,475600.0
2013-01-29 09:50:00,39.06,39.08,38.95,38.99,418000.0,35.7504,35.7687,35.6497,35.6863,418000.0
2013-01-29 10:00:00,38.99,39.0,38.82,38.86,526000.0,35.6863,35.6954,35.5307,35.5673,526000.0
2013-01-29 10:10:00,38.86,38.99,38.84,38.98,357600.0,35.5673,35.6863,35.549,35.6771,357600.0
2013-01-29 10:20:00,38.98,39.07,38.97,38.97,512400.0,35.6771,35.7595,35.668,35.668,512400.0
2013-01-29 10:30:00,38.97,38.98,38.87,38.88,351200.0,35.668,35.6771,35.5765,35.5856,351200.0
2013-01-29 10:40:00,38.88,38.92,38.82,38.91,394800.0,35.5856,35.6222,35.5307,35.6131,394800.0
2013-01-29 10:50:00,38.91,38.92,38.88,38.88,168000.0,35.6131,35.6222,35.5856,35.5856,168000.0
2013-01-29 11:00:00,38.89,38.94,38.88,38.91,290400.0,35.5948,35.6405,35.5856,35.6131,290400.0
2013-01-29 11:10:00,38.91,38.95,38.88,38.93,303600.0,35.6131,35.6497,35.5856,35.6314,303600.0
2013-01-29 11:20:00,38.93,39.02,38.93,39.01,300800.0,35.6314,35.7137,35.6314,35.7046,300800.0
2013-01-29 11:30:00,39.01,39.02,38.99,38.99,170400.0,35.7046,35.7137,35.6863,35.6863,170400.0
2013-01-29 11:40:00,38.99,39.0,38.98,39.0,149200.0,35.6863,35.6954,35.6771,35.6954,149200.0
2013-01-29 11:50:00,39.0,39.11,39.0,39.08,305600.0,35.6954,35.7961,35.6954,35.7687,305600.0
2013-01-29 12:00:00,39.08,39.08,38.99,39.0,239200.0,35.7687,35.7687,35.6863,35.6954,239200.0
2013-01-29 12:10:00,39.0,39.06,39.0,39.03,157200.0,35.6954,35.7504,35.6954,35.7229,157200.0
2013-01-29 12:20:00,39.03,39.03,38.98,38.99,129200.0,35.7229,35.7229,35.6771,35.6863,129200.0
2013-01-29 12:30:00,39.0,39.06,38.99,39.05,154000.0,35.6954,35.7504,35.6863,35.7412,154000.0
2013-01-29 12:40:00,39.05,39.1,39.04,39.09,200000.0,35.7412,35.787,35.7321,35.7778,200000.0
2013-01-29 12:50:00,39.09,39.16,39.09,39.1,160400.0,35.7778,35.8419,35.7778,35.787,160400.0
2013-01-29 13:00:00,39.11,39.13,39.1,39.12,120000.0,35.7961,35.8144,35.787,35.8053,120000.0
2013-01-29 13:10:00,39.13,39.14,39.1,39.13,181200.0,35.8144,35.8236,35.787,35.8144,181200.0
2013-01-29 13:20:00,39.13,39.14,39.12,39.14,149600.0,35.8144,35.8236,35.8053,35.8236,149600.0
2013-01-29 13:30:00,39.14,39.2,39.14,39.19,204400.0,35.8236,35.8785,35.8236,35.8693,204400.0
2013-01-29 13:40:00,39.19,39.2,39.16,39.16,173200.0,35.8693,35.8785,35.8419,35.8419,173200.0
2013-01-29 13:50:00,39.16,39.22,39.16,39.21,187200.0,35.8419,35.8968,35.8419,35.8877,187200.0
2013-01-29 14:00:00,39.2,39.2,39.19,39.2,154000.0,35.8785,35.8785,35.8693,35.8785,154000.0
2013-01-29 14:10:00,39.2,39.2,39.17,39.17,130800.0,35.8785,35.8785,35.851,35.851,130800.0
2013-01-29 14:20:00,39.17,39.18,39.16,39.17,124000.0,35.851,35.8602,35.8419,35.851,124000.0
2013-01-29 14:30:00,39.17,39.26,39.17,39.26,158000.0,35.851,35.9334,35.851,35.9334,158000.0
2013-01-29 14:40:00,39.26,39.27,39.24,39.25,160800.0,35.9334,35.9426,35.9151,35.9243,160800.0
2013-01-29 14:50:00,39.25,39.25,39.19,39.21,200800.0,35.9243,35.9243,35.8693,35.8877,200800.0
2013-01-29 15:00:00,39.21,39.24,39.17,39.17,214800.0,35.8877,35.9151,35.851,35.851,214800.0
2013-01-29 15:10:00,39.18,39.23,39.17,39.22,204800.0,35.8602,35.906,35.851,35.8968,204800.0
2013-01-29 15:20:00,39.22,39.22,39.19,39.2,194800.0,35.8968,35.8968,35.8693,35.8785,194800.0
2013-01-29 15:30:00,39.2,39.21,39.17,39.18,304000.0,35.8785,35.8877,35.851,35.8602,304000.0
2013-01-29 15:40:00,39.18,39.24,39.17,39.2,474400.0,35.8602,35.9151,35.851,35.8785,474400.0
2013-01-29 15:50:00,39.2,39.2,39.16,39.17,820400.0,35.8785,35.8785,35.8419,35.851,820400.0
2013-01-30 09:30:00,39.25,39.31,39.11,39.12,715600.0,35.9243,35.9792,35.7961,35.8053,715600.0
2013-01-30 09:40:00,39.13,39.13,38.84,38.98,570400.0,35.8144,35.8144,35.549,35.6771,570400.0
2013-01-30 09:50:00,38.98,39.05,38.96,39.0,420000.0,35.6771,35.7412,35.6588,35.6954,420000.0
2013-01-30 10:00:00,39.0,39.01,38.93,38.95,310400.0,35.6954,35.7046,35.6314,35.6497,310400.0
2013-01-30 10:10:00,38.95,38.97,38.9,38.92,320800.0,35.6497,35.668,35.6039,35.6222,320800.0
2013-01-30 10:20:00,38.92,38.95,38.86,38.87,403600.0,35.6222,35.6497,35.5673,35.5765,403600.0
2013-01-30 10:30:00,38.87,38.88,38.83,38.83,381200.0,35.5765,35.5856,35.5398,35.5398,381200.0
2013-01-30 10:40:00,38.84,38.88,38.79,38.86,286400.0,35.549,35.5856,35.5032,35.5673,286400.0
2013-01-30 10:50:00,38.87,38.89,38.85,38.87,207600.0,35.5765,35.5948,35.5582,35.5765,207600.0
2013-01-30 11:00:00,38.87,38.93,38.85,38.9,230800.0,35.5765,35.6314,35.5582,35.6039,230800.0
2013-01-30 11:10:00,38.91,38.91,38.84,38.85,308400.0,35.6131,35.6131,35.549,35.5582,308400.0
2013-01-30 11:20:00,38.85,38.91,38.85,38.91,277600.0,35.5582,35.6131,35.5582,35.6131,277600.0
2013-01-30 11:30:00,38.91,39.1,38.9,39.1,319200.0,35.6131,35.787,35.6039,35.787,319200.0
2013-01-30 11:40:00,39.1,39.74,39.09,39.63,2647600.0,35.787,36.3727,35.7778,36.2721,2647600.0
2013-01-30 11:50:00,39.64,39.77,39.08,39.13,1686000.0,36.2812,36.4002,35.7687,35.8144,1686000.0
2013-01-30 12:00:00,39.13,39.29,39.13,39.16,429600.0,35.8144,35.9609,35.8144,35.8419,429600.0
2013-01-30 12:10:00,39.15,39.19,39.04,39.07,315600.0,35.8327,35.8693,35.7321,35.7595,315600.0
2013-01-30 12:20:00,39.06,39.12,39.06,39.11,174000.0,35.7504,35.8053,35.7504,35.7961,174000.0
2013-01-30 12:30:00,39.11,39.12,39.08,39.11,192000.0,35.7961,35.8053,35.7687,35.7961,192000.0
2013-01-30 12:40:00,39.11,39.24,39.11,39.22,210400.0,35.7961,35.9151,35.7961,35.8968,210400.0
2013-01-30 12:50:00,39.22,39.24,39.16,39.17,179600.0,35.8968,35.9151,35.8419,35.851,179600.0
2013-01-30 13:00:00,39.16,39.21,39.16,39.2,84800.0,35.8419,35.8877,35.8419,35.8785,84800.0
2013-01-30 13:10:00,39.2,39.2,39.09,39.09,180000.0,35.8785,35.8785,35.7778,35.7778,180000.0
2013-01-30 13:20:00,39.09,39.16,39.07,39.15,164800.0,35.7778,35.8419,35.7595,35.8327,164800.0
2013-01-30 13:30:00,39.15,39.16,39.14,39.15,140800.0,35.8327,35.8419,35.8236,35.8327,140800.0
2013-01-30 13:40:00,39.15,39.16,39.1,39.1,189200.0,35.8327,35.8419,35.787,35.787,189200.0
2013-01-30 13:50:00,39.1,39.12,38.99,39.03,296000.0,35.787,35.8053,35.6863,35.7229,296000.0
2013-01-30 14:00:00,39.02,39.05,39.0,39.02,212800.0,35.7137,35.7412,35.6954,35.7137,212800.0
2013-01-30 14:10:00,39.02,39.04,38.94,38.94,307200.0,35.7137,35.7321,35.6405,35.6405,307200.0
2013-01-30 14:20:00,38.95,38.96,38.89,38.9,453200.0,35.6497,35.6588,35.5948,35.6039,453200.0
2013-01-30 14:30:00,38.9,38.96,38.88,38.94,431600.0,35.6039,35.6588,35.5856,35.6405,431600.0
2013-01-30 14:40:00,38.94,38.99,38.85,38.85,300400.0,35.6405,35.6863,35.5582,35.5582,300400.0
2013-01-30 14:50:00,38.86,38.91,38.85,38.89,244400.0,35.5673,35.6131,35.5582,35.5948,244400.0
2013-01-30 15:00:00,38.89,38.9,38.85,38.85,386000.0,35.5948,35.6039,35.5582,35.5582,386000.0
2013-01-30 15:10:00,38.85,38.85,38.73,38.77,640400.0,35.5582,35.5582,35.4483,35.4849,640400.0
2013-01-30 15:20:00,38.77,38.79,38.69,38.74,553600.0,35.4849,35.5032,35.4117,35.4575,553600.0
2013-01-30 15:30:00,38.74,38.81,38.72,38.79,521200.0,35.4575,35.5215,35.4392,35.5032,521200.0
2013-01-30 15:40:00,38.79,38.86,38.76,38.82,628800.0,35.5032,35.5673,35.4758,35.5307,628800.0
2013-01-30 15:50:00,38.82,38.82,38.72,38.79,1104000.0,35.5307,35.5307,35.4392,35.5032,1104000.0
2013-01-31 09:30:00,39.75,39.88,39.27,39.57,1614000.0,36.3819,36.5009,35.9426,36.2171,1614000.0
2013-01-31 09:40:00,39.56,39.74,39.25,39.7,768400.0,36.208,36.3727,35.9243,36.3361,768400.0
2013-01-31 09:50:00,39.7,39.74,39.52,39.56,717600.0,36.3361,36.3727,36.1714,36.208,717600.0
2013-01-31 10:00:00,39.54,39.59,39.38,39.52,554000.0,36.1897,36.2355,36.0432,36.1714,554000.0
2013-01-31 10:10:00,39.52,39.62,39.32,39.37,539200.0,36.1714,36.2629,35.9883,36.0341,539200.0
2013-01-31 10:20:00,39.38,39.46,39.33,39.4,312800.0,36.0432,36.1165,35.9975,36.0616,312800.0
2013-01-31 10:30:00,39.39,39.43,39.16,39.35,551200.0,36.0524,36.089,35.8419,36.0158,551200.0
2013-01-31 10:40:00,39.35,39.38,39.19,39.27,426800.0,36.0158,36.0432,35.8693,35.9426,426800.0
2013-01-31 10:50:00,39.27,39.44,39.23,39.32,295200.0,35.9426,36.0982,35.906,35.9883,295200.0
2013-01-31 11:00:00,39.3,39.32,39.13,39.18,494000.0,35.97,35.9883,35.8144,35.8602,494000.0
2013-01-31 11:10:00,39.18,39.2,39.09,39.13,348000.0,35.8602,35.8785,35.7778,35.8144,348000.0
2013-01-31 11:20:00,39.13,39.16,39.11,39.12,245600.0,35.8144,35.8419,35.7961,35.8053,245600.0
2013-01-31 11:30:00,39.12,39.19,39.1,39.19,277200.0,35.8053,35.8693,35.787,35.8693,277200.0
2013-01-31 11:40:00,39.19,39.19,39.15,39.17,228000.0,35.8693,35.8693,35.8327,35.851,228000.0
2013-01-31 11:50:00,39.17,39.27,39.17,39.24,390800.0,35.851,35.9426,35.851,35.9151,390800.0
2013-01-31 12:00:00,39.24,39.26,39.2,39.2,273600.0,35.9151,35.9334,35.8785,35.8785,273600.0
2013-01-31 12:10:00,39.2,39.29,39.19,39.29,189200.0,35.8785,35.9609,35.8693,35.9609,189200.0
2013-01-31 12:20:00,39.29,39.31,39.25,39.26,224800.0,35.9609,35.9792,35.9243,35.9334,224800.0
2013-01-31 12:30:00,39.26,39.31,39.24,39.29,279600.0,35.9334,35.9792,35.9151,35.9609,279600.0
2013-01-31 12:40:00,39.29,39.34,39.29,39.33,234000.0,35.9609,36.0066,35.9609,35.9975,234000.0
2013-01-31 12:50:00,39.33,39.44,39.33,39.43,172400.0,35.9975,36.0982,35.9975,36.089,172400.0
2013-01-31 13:00:00,39.44,39.44,39.41,39.42,143200.0,36.0982,36.0982,36.0707,36.0799,143200.0
2013-01-31 13:10:00,39.42,39.42,39.4,39.41,139200.0,36.0799,36.0799,36.0616,36.0707,139200.0
2013-01-31 13:20:00,39.42,39.44,39.37,39.39,278800.0,36.0799,36.0982,36.0341,36.0524,278800.0
2013-01-31 13:30:00,39.39,39.45,39.39,39.43,140400.0,36.0524,36.1073,36.0524,36.089,140400.0
2013-01-31 13:40:00,39.43,39.5,39.43,39.47,149200.0,36.089,36.1531,36.089,36.1256,149200.0
2013-01-31 13:50:00,39.47,39.48,39.45,39.47,158000.0,36.1256,36.1348,36.1073,36.1256,158000.0
2013-01-31 14:00:00,39.47,39.47,39.39,39.42,184000.0,36.1256,36.1256,36.0524,36.0799,184000.0
2013-01-31 14:10:00,39.42,39.5,39.42,39.5,216800.0,36.0799,36.1531,36.0799,36.1531,216800.0
2013-01-31 14:20:00,39.5,39.52,39.48,39.51,218800.0,36.1531,36.1714,36.1348,36.1622,218800.0
2013-01-31 14:30:00,39.51,39.63,39.51,39.61,298400.0,36.1622,36.2721,36.1622,36.2538,298400.0
2013-01-31 14:40:00,39.62,39.65,39.59,39.59,276400.0,36.2629,36.2904,36.2355,36.2355,276400.0
2013-01-31 14:50:00,39.59,39.62,39.58,39.59,184400.0,36.2355,36.2629,36.2263,36.2355,184400.0
2013-01-31 15:00:00,39.59,39.59,39.51,39.54,316400.0,36.2355,36.2355,36.1622,36.1897,316400.0
2013-01-31 15:10:00,39.54,39.58,39.53,39.55,310800.0,36.1897,36.2263,36.1805,36.1988,310800.0
2013-01-31 15:20:00,39.55,39.57,39.45,39.48,366000.0,36.1988,36.2171,36.1073,36.1348,366000.0
2013-01-31 15:30:00,39.48,39.58,39.45,39.52,451200.0,36.1348,36.2263,36.1073,36.1714,451200.0
2013-01-31 15:40:00,39.52,39.55,39.49,39.49,620400.0,36.1714,36.1988,36.1439,36.1439,620400.0
2013-01-31 15:50:00,39.5,39.53,39.46,39.48,983600.0,36.1531,36.1805,36.1165,36.1348,983600.0
2013-02-01 09:30:00,39.75,39.77,39.61,39.67,1145600.0,36.3819,36.4002,36.2538,36.3087,1145600.0
2013-02-01 09:40:00,39.68,39.87,39.68,39.78,699200.0,36.3178,36.4917,36.3178,36.4094,699200.0
2013-02-01 09:50:00,39.79,39.79,39.61,39.65,322800.0,36.4185,36.4185,36.2538,36.2904,322800.0
2013-02-01 10:00:00,39.65,39.78,39.63,39.71,496800.0,36.2904,36.4094,36.2721,36.3453,496800.0
2013-02-01 10:10:00,39.7,39.7,39.55,39.55,253600.0,36.3361,36.3361,36.1988,36.1988,253600.0
2013-02-01 10:20:00,39.55,39.6,39.45,39.5,362000.0,36.1988,36.2446,36.1073,36.1531,362000.0
2013-02-01 10:30:00,39.5,39.53,39.45,39.52,300800.0,36.1531,36.1805,36.1073,36.1714,300800.0
2013-02-01 10:40:00,39.52,39.52,39.41,39.43,261200.0,36.1714,36.1714,36.0707,36.089,261200.0
2013-02-01 10:50:00,39.43,39.44,39.34,39.44,272400.0,36.089,36.0982,36.0066,36.0982,272400.0
2013-02-01 11:00:00,39.43,39.49,39.43,39.45,256000.0,36.089,36.1439,36.089,36.1073,256000.0
2013-02-01 11:10:00,39.45,39.58,39.45,39.58,268000.0,36.1073,36.2263,36.1073,36.2263,268000.0
2013-02-01 11:20:00,39.58,39.58,39.51,39.53,344400.0,36.2263,36.2263,36.1622,36.1805,344400.0
2013-02-01 11:30:00,39.53,39.56,39.5,39.56,189600.0,36.1805,36.208,36.1531,36.208,189600.0
2013-02-01 11:40:00,39.56,39.6,39.54,39.54,270400.0,36.208,36.2446,36.1897,36.1897,270400.0
2013-02-01 11:50:00,39.54,39.57,39.53,39.54,138800.0,36.1897,36.2171,36.1805,36.1897,138800.0
2013-02-01 12:00:00,39.55,39.61,39.55,39.6,256000.0,36.1988,36.2538,36.1988,36.2446,256000.0
2013-02-01 12:10:00,39.6,39.6,39.54,39.56,209200.0,36.2446,36.2446,36.1897,36.208,209200.0
2013-02-01 12:20:00,39.57,39.61,39.57,39.58,128400.0,36.2171,36.2538,36.2171,36.2263,128400.0
2013-02-01 12:30:00,39.58,39.6,39.57,39.57,132000.0,36.2263,36.2446,36.2171,36.2171,132000.0
2013-02-01 12:40:00,39.56,39.58,39.55,39.57,101600.0,36.208,36.2263,36.1988,36.2171,101600.0
2013-02-01 12:50:00,39.57,39.57,39.54,39.54,90400.0,36.2171,36.2171,36.1897,36.1897,90400.0
2013-02-01 13:00:00,39.54,39.55,39.53,39.54,125600.0,36.1897,36.1988,36.1805,36.1897,125600.0
2013-02-01 13:10:00,39.54,39.59,39.53,39.54,224800.0,36.1897,36.2355,36.1805,36.1897,224800.0
2013-02-01 13:20:00,39.54,39.56,39.52,39.55,162400.0,36.1897,36.208,36.1714,36.1988,162400.0
2013-02-01 13:30:00,39.55,39.57,39.54,39.55,204400.0,36.1988,36.2171,36.1897,36.1988,204400.0
2013-02-01 13:40:00,39.55,39.57,39.53,39.57,160800.0,36.1988,36.2171,36.1805,36.2171,160800.0
2013-02-01 13:50:00,39.57,39.6,39.56,39.6,325200.0,36.2171,36.2446,36.208,36.2446,325200.0
2013-02-01 14:00:00,39.59,39.6,39.53,39.53,232000.0,36.2355,36.2446,36.1805,36.1805,232000.0
2013-02-01 14:10:00,39.52,39.54,39.51,39.54,162800.0,36.1714,36.1897,36.1622,36.1897,162800.0
2013-02-01 14:20:00,39.53,39.56,39.52,39.55,186400.0,36.1805,36.208,36.1714,36.1988,186400.0
2013-02-01 14:30:00,39.55,39.56,39.52,39.52,268400.0,36.1988,36.208,36.1714,36.1714,268400.0
2013-02-01 14:40:00,39.52,39.56,39.52,39.55,314800.0,36.1714,36.208,36.1714,36.1988,314800.0
2013-02-01 14:50:00,39.55,39.57,39.54,39.57,274000.0,36.1988,36.2171,36.1897,36.2171,274000.0
2013-02-01 15:00:00,39.57,39.6,39.56,39.6,260800.0,36.2171,36.2446,36.208,36.2446,260800.0
2013-02-01 15:10:00,39.6,39.63,39.56,39.56,352800.0,36.2446,36.2721,36.208,36.208,352800.0
2013-02-01 15:20:00,39.56,39.56,39.52,39.55,218000.0,36.208,36.208,36.1714,36.1988,218000.0
2013-02-01 15:30:00,39.55,39.56,39.53,39.54,321600.0,36.1988,36.208,36.1805,36.1897,321600.0
2013-02-01 15:40:00,39.54,39.6,39.54,39.59,492800.0,36.1897,36.2446,36.1897,36.2355,492800.0
2013-02-01 15:50:00,39.59,39.66,39.58,39.65,933200.0,36.2355,36.2995,36.2263,36.2904,933200.0
2013-02-04 09:30:00,39.44,39.54,39.3,39.49,541200.0,36.0982,36.1897,35.97,36.1439,541200.0
2013-02-04 09:40:00,39.48,39.51,39.39,39.5,276800.0,36.1348,36.1622,36.0524,36.1531,276800.0
2013-02-04 09:50:00,39.5,39.6,39.49,39.52,176000.0,36.1531,36.2446,36.1439,36.1714,176000.0
2013-02-04 10:00:00,39.51,39.57,39.48,39.5,252000.0,36.1622,36.2171,36.1348,36.1531,252000.0
2013-02-04 10:10:00,39.5,39.52,39.41,39.42,161200.0,36.1531,36.1714,36.0707,36.0799,161200.0
2013-02-04 10:20:00,39.43,39.52,39.41,39.51,336800.0,36.089,36.1714,36.0707,36.1622,336800.0
2013-02-04 10:30:00,39.51,39.51,39.4,39.4,230400.0,36.1622,36.1622,36.0616,36.0616,230400.0
2013-02-04 10:40:00,39.4,39.43,39.35,39.4,244000.0,36.0616,36.089,36.0158,36.0616,244000.0
2013-02-04 10:50:00,39.4,39.4,39.35,39.35,154400.0,36.0616,36.0616,36.0158,36.0158,154400.0
2013-02-04 11:00:00,39.36,39.38,39.33,39.35,177600.0,36.0249,36.0432,35.9975,36.0158,177600.0
2013-02-04 11:10:00,39.35,39.37,39.34,39.35,216400.0,36.0158,36.0341,36.0066,36.0158,216400.0
2013-02-04 11:20:00,39.35,39.43,39.34,39.36,218400.0,36.0158,36.089,36.0066,36.0249,218400.0
2013-02-04 11:30:00,39.36,39.41,39.28,39.29,233200.0,36.0249,36.0707,35.9517,35.9609,233200.0
2013-02-04 11:40:00,39.29,39.38,39.28,39.36,236400.0,35.9609,36.0432,35.9517,36.0249,236400.0
2013-02-04 11:50:00,39.35,39.37,39.3,39.34,330400.0,36.0158,36.0341,35.97,36.0066,330400.0
2013-02-04 12:00:00,39.35,39.35,39.25,39.26,222400.0,36.0158,36.0158,35.9243,35.9334,222400.0
2013-02-04 12:10:00,39.26,39.26,39.22,39.22,246000.0,35.9334,35.9334,35.8968,35.8968,246000.0
2013-02-04 12:20:00,39.22,39.25,39.2,39.23,209200.0,35.8968,35.9243,35.8785,35.906,209200.0
2013-02-04 12:30:00,39.23,39.28,39.23,39.26,218800.0,35.906,35.9517,35.906,35.9334,218800.0
2013-02-04 12:40:00,39.27,39.27,39.24,39.26,154800.0,35.9426,35.9426,35.9151,35.9334,154800.0
2013-02-04 12:50:00,39.27,39.27,39.24,39.24,98800.0,35.9426,35.9426,35.9151,35.9151,98800.0
2013-02-04 13:00:00,39.24,39.31,39.22,39.3,198400.0,35.9151,35.9792,35.8968,35.97,198400.0
2013-02-04 13:10:00,39.3,39.3,39.22,39.23,130800.0,35.97,35.97,35.8968,35.906,130800.0
2013-02-04 13:20:00,39.23,39.29,39.23,39.24,153600.0,35.906,35.9609,35.906,35.9151,153600.0
2013-02-04 13:30:00,39.24,39.24,39.19,39.2,140400.0,35.9151,35.9151,35.8693,35.8785,140400.0
2013-02-04 13:40:00,39.2,39.27,39.2,39.21,189600.0,35.8785,35.9426,35.8785,35.8877,189600.0
2013-02-04 13:50:00,39.21,39.23,39.19,39.19,153200.0,35.8877,35.906,35.8693,35.8693,153200.0
2013-02-04 14:00:00,39.19,39.23,39.18,39.21,183200.0,35.8693,35.906,35.8602,35.8877,183200.0
2013-02-04 14:10:00,39.21,39.28,39.21,39.24,217200.0,35.8877,35.9517,35.8877,35.9151,217200.0
2013-02-04 14:20:00,39.24,39.32,39.24,39.32,161200.0,35.9151,35.9883,35.9151,35.9883,161200.0
2013-02-04 14:30:00,39.33,39.36,39.29,39.34,276000.0,35.9975,36.0249,35.9609,36.0066,276000.0
2013-02-04 14:40:00,39.34,39.47,39.34,39.41,397200.0,36.0066,36.1256,36.0066,36.0707,397200.0
2013-02-04 14:50:00,39.42,39.45,39.38,39.44,239200.0,36.0799,36.1073,36.0432,36.0982,239200.0
2013-02-04 15:00:00,39.43,39.43,39.33,39.33,205200.0,36.089,36.089,35.9975,35.9975,205200.0
2013-02-04 15:10:00,39.34,39.35,39.29,39.32,225200.0,36.0066,36.0158,35.9609,35.9883,225200.0
2013-02-04 15:20:00,39.32,39.33,39.28,39.3,262400.0,35.9883,35.9975,35.9517,35.97,262400.0
2013-02-04 15:30:00,39.31,39.31,39.22,39.23,452400.0,35.9792,35.9792,35.8968,35.906,452400.0
2013-02-04 15:40:00,39.23,39.26,39.18,39.19,358400.0,35.906,35.9334,35.8602,35.8693,358400.0
2013-02-04 15:50:00,39.19,39.21,39.14,39.17,714800.0,35.8693,35.8877,35.8236,35.851,714800.0
2013-02-05 09:30:00,39.41,39.57,39.2,39.54,698000.0,36.0707,36.2171,35.8785,36.1897,698000.0
2013-02-05 09:40:00,39.55,39.56,39.47,39.56,369200.0,36.1988,36.208,36.1256,36.208,369200.0
2013-02-05 09:50:00,39.55,39.68,39.46,39.49,453200.0,36.1988,36.3178,36.1165,36.1439,453200.0
2013-02-05 10:00:00,39.49,39.72,39.48,39.68,316400.0,36.1439,36.3544,36.1348,36.3178,316400.0
2013-02-05 10:10:00,39.68,39.74,39.65,39.69,315200.0,36.3178,36.3727,36.2904,36.327,315200.0
2013-02-05 10:20:00,39.7,39.75,39.67,39.73,183200.0,36.3361,36.3819,36.3087,36.3636,183200.0
2013-02-05 10:30:00,39.73,39.75,39.69,39.72,305200.0,36.3636,36.3819,36.327,36.3544,305200.0
2013-02-05 10:40:00,39.72,39.73,39.6,39.63,291600.0,36.3544,36.3636,36.2446,36.2721,291600.0
2013-02-05 10:50:00,39.62,39.68,39.62,39.65,213200.0,36.2629,36.3178,36.2629,36.2904,213200.0
2013-02-05 11:00:00,39.65,39.69,39.59,39.62,340000.0,36.2904,36.327,36.2355,36.2629,340000.0
2013-02-05 11:10:00,39.62,39.65,39.6,39.65,312800.0,36.2629,36.2904,36.2446,36.2904,312800.0
2013-02-05 11:20:00,39.64,39.68,39.62,39.63,321600.0,36.2812,36.3178,36.2629,36.2721,321600.0
2013-02-05 11:30:00,39.63,39.67,39.61,39.61,95600.0,36.2721,36.3087,36.2538,36.2538,95600.0
2013-02-05 11:40:00,39.61,39.65,39.61,39.63,116400.0,36.2538,36.2904,36.2538,36.2721,116400.0
2013-02-05 11:50:00,39.63,39.63,39.54,39.56,197600.0,36.2721,36.2721,36.1897,36.208,197600.0
2013-02-05 12:00:00,39.55,39.56,39.5,39.5,154800.0,36.1988,36.208,36.1531,36.1531,154800.0
2013-02-05 12:10:00,39.51,39.56,39.51,39.55,122800.0,36.1622,36.208,36.1622,36.1988,122800.0
2013-02-05 12:20:00,39.55,39.58,39.5,39.51,186000.0,36.1988,36.2263,36.1531,36.1622,186000.0
2013-02-05 12:30:00,39.51,39.57,39.51,39.56,105200.0,36.1622,36.2171,36.1622,36.208,105200.0
2013-02-05 12:40:00,39.56,39.58,39.51,39.57,116000.0,36.208,36.2263,36.1622,36.2171,116000.0
2013-02-05 12:50:00,39.57,39.61,39.57,39.58,141600.0,36.2171,36.2538,36.2171,36.2263,141600.0
2013-02-05 13:00:00,39.58,39.62,39.56,39.58,207600.0,36.2263,36.2629,36.208,36.2263,207600.0
2013-02-05 13:10:00,39.59,39.6,39.58,39.6,147600.0,36.2355,36.2446,36.2263,36.2446,147600.0
2013-02-05 13:20:00,39.59,39.67,39.59,39.65,137200.0,36.2355,36.3087,36.2355,36.2904,137200.0
2013-02-05 13:30:00,39.66,39.67,39.63,39.65,124400.0,36.2995,36.3087,36.2721,36.2904,124400.0
2013-02-05 13:40:00,39.65,39.67,39.65,39.66,100000.0,36.2904,36.3087,36.2904,36.2995,100000.0
2013-02-05 13:50:00,39.65,39.67,39.64,39.65,143200.0,36.2904,36.3087,36.2812,36.2904,143200.0
2013-02-05 14:00:00,39.64,39.67,39.62,39.67,164000.0,36.2812,36.3087,36.2629,36.3087,164000.0
2013-02-05 14:10:00,39.66,39.7,39.66,39.69,153200.0,36.2995,36.3361,36.2995,36.327,153200.0
2013-02-05 14:20:00,39.69,39.7,39.67,39.69,165200.0,36.327,36.3361,36.3087,36.327,165200.0
2013-02-05 14:30:00,39.69,39.71,39.67,39.69,165600.0,36.327,36.3453,36.3087,36.327,165600.0
2013-02-05 14:40:00,39.69,39.74,39.68,39.72,141600.0,36.327,36.3727,36.3178,36.3544,141600.0
2013-02-05 14:50:00,39.72,39.77,39.72,39.76,193200.0,36.3544,36.4002,36.3544,36.391,193200.0
2013-02-05 15:00:00,39.77,39.77,39.71,39.71,202800.0,36.4002,36.4002,36.3453,36.3453,202800.0
2013-02-05 15:10:00,39.72,39.81,39.72,39.79,252800.0,36.3544,36.4368,36.3544,36.4185,252800.0
2013-02-05 15:20:00,39.79,39.82,39.78,39.82,234800.0,36.4185,36.446,36.4094,36.446,234800.0
2013-02-05 15:30:00,39.82,39.85,39.8,39.83,610000.0,36.446,36.4734,36.4277,36.4551,610000.0
2013-02-05 15:40:00,39.83,39.84,39.8,39.82,454800.0,36.4551,36.4643,36.4277,36.446,454800.0
2013-02-05 15:50:00,39.82,39.9,39.79,39.87,1076800.0,36.446,36.5192,36.4185,36.4917,1076800.0
2013-02-06 09:30:00,39.81,39.85,39.66,39.84,663200.0,36.4368,36.4734,36.2995,36.4643,663200.0
2013-02-06 09:40:00,39.84,39.88,39.77,39.83,338400.0,36.4643,36.5009,36.4002,36.4551,338400.0
2013-02-06 09:50:00,39.83,39.88,39.8,39.86,245600.0,36.4551,36.5009,36.4277,36.4826,245600.0
2013-02-06 10:00:00,39.86,40.0,39.85,39.98,413600.0,36.4826,36.6107,36.4734,36.5924,413600.0
2013-02-06 10:10:00,39.98,40.0,39.93,39.96,314800.0,36.5924,36.6107,36.5466,36.5741,314800.0
2013-02-06 10:20:00,39.96,40.13,39.88,39.97,699200.0,36.5741,36.7297,36.5009,36.5833,699200.0
2013-02-06 10:30:00,39.97,39.99,39.88,39.91,342000.0,36.5833,36.6016,36.5009,36.5283,342000.0
2013-02-06 10:40:00,39.92,39.94,39.86,39.94,223600.0,36.5375,36.5558,36.4826,36.5558,223600.0
2013-02-06 10:50:00,39.94,39.98,39.9,39.93,112000.0,36.5558,36.5924,36.5192,36.5466,112000.0
2013-02-06 11:00:00,39.93,39.99,39.93,39.98,163600.0,36.5466,36.6016,36.5466,36.5924,163600.0
2013-02-06 11:10:00,39.97,40.0,39.94,39.99,247200.0,36.5833,36.6107,36.5558,36.6016,247200.0
2013-02-06 11:20:00,39.99,40.0,39.96,39.99,121200.0,36.6016,36.6107,36.5741,36.6016,121200.0
2013-02-06 11:30:00,39.99,39.99,39.92,39.94,212400.0,36.6016,36.6016,36.5375,36.5558,212400.0
2013-02-06 11:40:00,39.94,40.0,39.94,39.99,232800.0,36.5558,36.6107,36.5558,36.6016,232800.0
2013-02-06 11:50:00,39.99,40.0,39.98,40.0,255600.0,36.6016,36.6107,36.5924,36.6107,255600.0
2013-02-06 12:00:00,39.99,40.01,39.98,40.0,224800.0,36.6016,36.6199,36.5924,36.6107,224800.0
2013-02-06 12:10:00,40.0,40.02,39.99,40.01,183200.0,36.6107,36.629,36.6016,36.6199,183200.0
2013-02-06 12:20:00,40.01,40.01,39.98,39.99,141600.0,36.6199,36.6199,36.5924,36.6016,141600.0
2013-02-06 12:30:00,39.99,40.1,39.98,40.08,471200.0,36.6016,36.7022,36.5924,36.6839,471200.0
2013-02-06 12:40:00,40.07,40.1,40.01,40.02,124800.0,36.6748,36.7022,36.6199,36.629,124800.0
2013-02-06 12:50:00,40.02,40.05,39.98,39.98,143600.0,36.629,36.6565,36.5924,36.5924,143600.0
2013-02-06 13:00:00,39.98,40.05,39.98,40.0,221200.0,36.5924,36.6565,36.5924,36.6107,221200.0
2013-02-06 13:10:00,40.0,40.01,39.98,40.01,429200.0,36.6107,36.6199,36.5924,36.6199,429200.0
2013-02-06 13:20:00,39.99,40.01,39.91,39.91,155600.0,36.6016,36.6199,36.5283,36.5283,155600.0
2013-02-06 13:30:00,39.9,39.93,39.87,39.91,154000.0,36.5192,36.5466,36.4917,36.5283,154000.0
2013-02-06 13:40:00,39.9,39.93,39.88,39.91,106000.0,36.5192,36.5466,36.5009,36.5283,106000.0
2013-02-06 13:50:00,39.9,39.9,39.86,39.89,183200.0,36.5192,36.5192,36.4826,36.51,183200.0
2013-02-06 14:00:00,39.89,39.92,39.86,39.88,166000.0,36.51,36.5375,36.4826,36.5009,166000.0
2013-02-06 14:10:00,39.88,39.91,39.87,39.88,79600.0,36.5009,36.5283,36.4917,36.5009,79600.0
2013-02-06 14:20:00,39.88,39.89,39.85,39.85,180800.0,36.5009,36.51,36.4734,36.4734,180800.0
2013-02-06 14:30:00,39.85,39.88,39.85,39.87,140400.0,36.4734,36.5009,36.4734,36.4917,140400.0
2013-02-06 14:40:00,39.88,39.9,39.87,39.9,158000.0,36.5009,36.5192,36.4917,36.5192,158000.0
2013-02-06 14:50:00,39.9,39.93,39.88,39.91,413600.0,36.5192,36.5466,36.5009,36.5283,413600.0
2013-02-06 15:00:00,39.92,39.96,39.9,39.94,527600.0,36.5375,36.5741,36.5192,36.5558,527600.0
2013-02-06 15:10:00,39.93,40.05,39.93,40.01,322800.0,36.5466,36.6565,36.5466,36.6199,322800.0
2013-02-06 15:20:00,40.02,40.07,39.99,40.04,405200.0,36.629,36.6748,36.6016,36.6473,405200.0
2013-02-06 15:30:00,40.04,40.07,40.0,40.02,349200.0,36.6473,36.6748,36.6107,36.629,349200.0
2013-02-06 15:40:00,40.02,40.07,39.95,39.97,661600.0,36.629,36.6748,36.5649,36.5833,661600.0
2013-02-06 15:50:00,39.96,40.22,39.95,40.17,1412400.0,36.5741,36.8121,36.5649,36.7663,1412400.0
2013-02-07 09:30:00,39.74,39.95,39.4,39.86,1542800.0,36.3727,36.5649,36.0616,36.4826,1542800.0
2013-02-07 09:40:00,39.85,39.9,39.59,39.6,772000.0,36.4734,36.5192,36.2355,36.2446,772000.0
2013-02-07 09:50:00,39.61,39.72,39.53,39.69,920400.0,36.2538,36.3544,36.1805,36.327,920400.0
2013-02-07 10:00:00,39.69,39.7,39.58,39.6,542400.0,36.327,36.3361,36.2263,36.2446,542400.0
2013-02-07 10:10:00,39.59,39.59,39.38,39.4,752800.0,36.2355,36.2355,36.0432,36.0616,752800.0
2013-02-07 10:20:00,39.41,39.46,39.31,39.46,736000.0,36.0707,36.1165,35.9792,36.1165,736000.0
2013-02-07 10:30:00,39.44,39.45,39.33,39.34,636000.0,36.0982,36.1073,35.9975,36.0066,636000.0
2013-02-07 10:40:00,39.33,39.42,39.31,39.38,526800.0,35.9975,36.0799,35.9792,36.0432,526800.0
2013-02-07 10:50:00,39.39,39.43,39.33,39.43,534000.0,36.0524,36.089,35.9975,36.089,534000.0
2013-02-07 11:00:00,39.43,39.51,39.36,39.48,410400.0,36.089,36.1622,36.0249,36.1348,410400.0
2013-02-07 11:10:00,39.48,39.52,39.4,39.5,466400.0,36.1348,36.1714,36.0616,36.1531,466400.0
2013-02-07 11:20:00,39.5,39.53,39.41,39.42,346800.0,36.1531,36.1805,36.0707,36.0799,346800.0
2013-02-07 11:30:00,39.42,39.43,39.35,39.36,338000.0,36.0799,36.089,36.0158,36.0249,338000.0
2013-02-07 11:40:00,39.35,39.42,39.35,39.4,476800.0,36.0158,36.0799,36.0158,36.0616,476800.0
2013-02-07 11:50:00,39.4,39.43,39.38,39.42,246800.0,36.0616,36.089,36.0432,36.0799,246800.0
2013-02-07 12:00:00,39.43,39.52,39.41,39.42,245200.0,36.089,36.1714,36.0707,36.0799,245200.0
2013-02-07 12:10:00,39.42,39.42,39.37,39.4,262800.0,36.0799,36.0799,36.0341,36.0616,262800.0
2013-02-07 12:20:00,39.4,39.44,39.39,39.44,143600.0,36.0616,36.0982,36.0524,36.0982,143600.0
2013-02-07 12:30:00,39.44,39.49,39.44,39.45,150400.0,36.0982,36.1439,36.0982,36.1073,150400.0
2013-02-07 12:40:00,39.46,39.47,39.44,39.45,204400.0,36.1165,36.1256,36.0982,36.1073,204400.0
2013-02-07 12:50:00,39.45,39.47,39.39,39.44,204000.0,36.1073,36.1256,36.0524,36.0982,204000.0
2013-02-07 13:00:00,39.45,39.49,39.42,39.48,143200.0,36.1073,36.1439,36.0799,36.1348,143200.0
2013-02-07 13:10:00,39.46,39.46,39.38,39.42,366000.0,36.1165,36.1165,36.0432,36.0799,366000.0
2013-02-07 13:20:00,39.41,39.51,39.39,39.45,554400.0,36.0707,36.1622,36.0524,36.1073,554400.0
2013-02-07 13:30:00,39.45,39.45,39.39,39.44,254000.0,36.1073,36.1073,36.0524,36.0982,254000.0
2013-02-07 13:40:00,39.42,39.5,39.41,39.47,243600.0,36.0799,36.1531,36.0707,36.1256,243600.0
2013-02-07 13:50:00,39.47,39.48,39.42,39.43,180400.0,36.1256,36.1348,36.0799,36.089,180400.0
2013-02-07 14:00:00,39.43,39.47,39.35,39.35,210400.0,36.089,36.1256,36.0158,36.0158,210400.0
2013-02-07 14:10:00,39.36,39.4,39.34,39.37,446800.0,36.0249,36.0616,36.0066,36.0341,446800.0
2013-02-07 14:20:00,39.37,39.39,39.34,39.38,287600.0,36.0341,36.0524,36.0066,36.0432,287600.0
2013-02-07 14:30:00,39.38,39.38,39.31,39.34,308000.0,36.0432,36.0432,35.9792,36.0066,308000.0
2013-02-07 14:40:00,39.34,39.38,39.32,39.34,257200.0,36.0066,36.0432,35.9883,36.0066,257200.0
2013-02-07 14:50:00,39.34,39.38,39.31,39.37,276000.0,36.0066,36.0432,35.9792,36.0341,276000.0
2013-02-07 15:00:00,39.37,39.4,39.31,39.35,356400.0,36.0341,36.0616,35.9792,36.0158,356400.0
2013-02-07 15:10:00,39.35,39.36,39.29,39.32,344800.0,36.0158,36.0249,35.9609,35.9883,344800.0
2013-02-07 15:20:00,39.32,39.32,39.24,39.26,747200.0,35.9883,35.9883,35.9151,35.9334,747200.0
2013-02-07 15:30:00,39.26,39.34,39.26,39.33,624000.0,35.9334,36.0066,35.9334,35.9975,624000.0
2013-02-07 15:40:00,39.33,39.34,39.25,39.26,1002400.0,35.9975,36.0066,35.9243,35.9334,1002400.0
2013-02-07 15:50:00,39.26,39.29,39.24,39.26,1981600.0,35.9334,35.9609,35.9151,35.9334,1981600.0
2013-02-08 09:30:00,39.35,39.49,39.31,39.37,685600.0,36.0158,36.1439,35.9792,36.0341,685600.0
2013-02-08 09:40:00,39.38,39.52,39.36,39.49,554000.0,36.0432,36.1714,36.0249,36.1439,554000.0
2013-02-08 09:50:00,39.5,39.56,39.48,39.54,329600.0,36.1531,36.208,36.1348,36.1897,329600.0
2013-02-08 10:00:00,39.54,39.6,39.54,39.58,284000.0,36.1897,36.2446,36.1897,36.2263,284000.0
2013-02-08 10:10:00,39.58,39.62,39.56,39.56,271200.0,36.2263,36.2629,36.208,36.208,271200.0
2013-02-08 10:20:00,39.56,39.58,39.54,39.55,273600.0,36.208,36.2263,36.1897,36.1988,273600.0
2013-02-08 10:30:00,39.55,39.62,39.54,39.61,294400.0,36.1988,36.2629,36.1897,36.2538,294400.0
2013-02-08 10:40:00,39.61,39.63,39.59,39.63,183600.0,36.2538,36.2721,36.2355,36.2721,183600.0
2013-02-08 10:50:00,39.63,39.7,39.6,39.68,248400.0,36.2721,36.3361,36.2446,36.3178,248400.0
2013-02-08 11:00:00,39.68,39.74,39.67,39.67,299600.0,36.3178,36.3727,36.3087,36.3087,299600.0
2013-02-08 11:10:00,39.68,39.7,39.63,39.69,221600.0,36.3178,36.3361,36.2721,36.327,221600.0
2013-02-08 11:20:00,39.69,39.7,39.64,39.65,203600.0,36.327,36.3361,36.2812,36.2904,203600.0
2013-02-08 11:30:00,39.65,39.67,39.62,39.66,215200.0,36.2904,36.3087,36.2629,36.2995,215200.0
2013-02-08 11:40:00,39.66,39.67,39.62,39.62,304800.0,36.2995,36.3087,36.2629,36.2629,304800.0
2013-02-08 11:50:00,39.62,39.63,39.59,39.59,218400.0,36.2629,36.2721,36.2355,36.2355,218400.0
2013-02-08 12:00:00,39.59,39.6,39.52,39.52,198800.0,36.2355,36.2446,36.1714,36.1714,198800.0
2013-02-08 12:10:00,39.52,39.54,39.45,39.45,254000.0,36.1714,36.1897,36.1073,36.1073,254000.0
2013-02-08 12:20:00,39.45,39.52,39.45,39.52,241600.0,36.1073,36.1714,36.1073,36.1714,241600.0
2013-02-08 12:30:00,39.51,39.52,39.45,39.46,229600.0,36.1622,36.1714,36.1073,36.1165,229600.0
2013-02-08 12:40:00,39.45,39.49,39.45,39.45,190800.0,36.1073,36.1439,36.1073,36.1073,190800.0
2013-02-08 12:50:00,39.47,39.47,39.34,39.34,242400.0,36.1256,36.1256,36.0066,36.0066,242400.0
2013-02-08 13:00:00,39.34,39.55,39.27,39.48,916000.0,36.0066,36.1988,35.9426,36.1348,916000.0
2013-02-08 13:10:00,39.48,39.54,39.47,39.54,195200.0,36.1348,36.1897,36.1256,36.1897,195200.0
2013-02-08 13:20:00,39.53,39.54,39.51,39.52,162000.0,36.1805,36.1897,36.1622,36.1714,162000.0
2013-02-08 13:30:00,39.51,39.53,39.5,39.5,107600.0,36.1622,36.1805,36.1531,36.1531,107600.0
2013-02-08 13:40:00,39.51,39.52,39.49,39.49,142000.0,36.1622,36.1714,36.1439,36.1439,142000.0
2013-02-08 13:50:00,39.49,39.5,39.46,39.46,140800.0,36.1439,36.1531,36.1165,36.1165,140800.0
2013-02-08 14:00:00,39.46,39.46,39.4,39.42,175600.0,36.1165,36.1165,36.0616,36.0799,175600.0
2013-02-08 14:10:00,39.41,39.42,39.39,39.4,126800.0,36.0707,36.0799,36.0524,36.0616,126800.0
2013-02-08 14:20:00,39.4,39.43,39.39,39.42,135200.0,36.0616,36.089,36.0524,36.0799,135200.0
2013-02-08 14:30:00,39.42,39.44,39.41,39.42,166000.0,36.0799,36.0982,36.0707,36.0799,166000.0
2013-02-08 14:40:00,39.43,39.43,39.36,39.37,263600.0,36.089,36.089,36.0249,36.0341,263600.0
2013-02-08 14:50:00,39.38,39.41,39.36,39.38,185200.0,36.0432,36.0707,36.0249,36.0432,185200.0
2013-02-08 15:00:00,39.38,39.38,39.35,39.36,235600.0,36.0432,36.0432,36.0158,36.0249,235600.0
2013-02-08 15:10:00,39.36,39.37,39.32,39.32,243200.0,36.0249,36.0341,35.9883,35.9883,243200.0
2013-02-08 15:20:00,39.32,39.34,39.3,39.31,353600.0,35.9883,36.0066,35.97,35.9792,353600.0
2013-02-08 15:30:00,39.31,39.35,39.31,39.33,819600.0,35.9792,36.0158,35.9792,35.9975,819600.0
2013-02-08 15:40:00,39.33,39.45,39.33,39.45,963200.0,35.9975,36.1073,35.9975,36.1073,963200.0
2013-02-08 15:50:00,39.45,39.46,39.4,39.44,738000.0,36.1073,36.1165,36.0616,36.0982,738000.0
2013-02-11 09:30:00,39.4,39.54,39.34,39.34,479600.0,36.0616,36.1897,36.0066,36.0066,479600.0
2013-02-11 09:40:00,39.35,39.35,39.27,39.32,369200.0,36.0158,36.0158,35.9426,35.9883,369200.0
2013-02-11 09:50:00,39.32,39.35,39.25,39.25,321600.0,35.9883,36.0158,35.9243,35.9243,321600.0
2013-02-11 10:00:00,39.25,39.31,39.25,39.3,240800.0,35.9243,35.9792,35.9243,35.97,240800.0
2013-02-11 10:10:00,39.3,39.32,39.22,39.26,316800.0,35.97,35.9883,35.8968,35.9334,316800.0
2013-02-11 10:20:00,39.25,39.29,39.22,39.26,156800.0,35.9243,35.9609,35.8968,35.9334,156800.0
2013-02-11 10:30:00,39.26,39.26,39.15,39.15,368800.0,35.9334,35.9334,35.8327,35.8327,368800.0
2013-02-11 10:40:00,39.14,39.27,39.13,39.25,391600.0,35.8236,35.9426,35.8144,35.9243,391600.0
2013-02-11 10:50:00,39.24,39.28,39.22,39.26,158000.0,35.9151,35.9517,35.8968,35.9334,158000.0
2013-02-11 11:00:00,39.27,39.33,39.27,39.29,216400.0,35.9426,35.9975,35.9426,35.9609,216400.0
2013-02-11 11:10:00,39.3,39.31,39.23,39.23,185600.0,35.97,35.9792,35.906,35.906,185600.0
2013-02-11 11:20:00,39.23,39.24,39.21,39.24,279200.0,35.906,35.9151,35.8877,35.9151,279200.0
2013-02-11 11:30:00,39.24,39.25,39.21,39.23,259600.0,35.9151,35.9243,35.8877,35.906,259600.0
2013-02-11 11:40:00,39.23,39.29,39.23,39.29,59200.0,35.906,35.9609,35.906,35.9609,59200.0
2013-02-11 11:50:00,39.29,39.29,39.26,39.26,169600.0,35.9609,35.9609,35.9334,35.9334,169600.0
2013-02-11 12:00:00,39.27,39.27,39.08,39.12,506000.0,35.9426,35.9426,35.7687,35.8053,506000.0
2013-02-11 12:10:00,39.12,39.19,39.09,39.13,566000.0,35.8053,35.8693,35.7778,35.8144,566000.0
2013-02-11 12:20:00,39.13,39.15,39.12,39.12,219600.0,35.8144,35.8327,35.8053,35.8053,219600.0
2013-02-11 12:30:00,39.12,39.13,39.11,39.12,223600.0,35.8053,35.8144,35.7961,35.8053,223600.0
2013-02-11 12:40:00,39.12,39.12,39.11,39.12,144800.0,35.8053,35.8053,35.7961,35.8053,144800.0
2013-02-11 12:50:00,39.12,39.13,39.11,39.11,187600.0,35.8053,35.8144,35.7961,35.7961,187600.0
2013-02-11 13:00:00,39.11,39.12,39.1,39.12,234400.0,35.7961,35.8053,35.787,35.8053,234400.0
2013-02-11 13:10:00,39.12,39.13,39.08,39.09,161600.0,35.8053,35.8144,35.7687,35.7778,161600.0
2013-02-11 13:20:00,39.1,39.12,39.09,39.09,214000.0,35.787,35.8053,35.7778,35.7778,214000.0
2013-02-11 13:30:00,39.09,39.1,39.08,39.08,141200.0,35.7778,35.787,35.7687,35.7687,141200.0
2013-02-11 13:40:00,39.08,39.08,39.04,39.04,134800.0,35.7687,35.7687,35.7321,35.7321,134800.0
2013-02-11 13:50:00,39.04,39.04,38.99,39.0,300000.0,35.7321,35.7321,35.6863,35.6954,300000.0
2013-02-11 14:00:00,38.99,39.02,38.99,39.01,274400.0,35.6863,35.7137,35.6863,35.7046,274400.0
2013-02-11 14:10:00,39.0,39.04,39.0,39.02,156800.0,35.6954,35.7321,35.6954,35.7137,156800.0
2013-02-11 14:20:00,39.02,39.09,39.01,39.09,140400.0,35.7137,35.7778,35.7046,35.7778,140400.0
2013-02-11 14:30:00,39.09,39.09,39.07,39.07,166400.0,35.7778,35.7778,35.7595,35.7595,166400.0
2013-02-11 14:40:00,39.08,39.08,39.04,39.05,162800.0,35.7687,35.7687,35.7321,35.7412,162800.0
2013-02-11 14:50:00,39.05,39.07,39.02,39.05,262000.0,35.7412,35.7595,35.7137,35.7412,262000.0
2013-02-11 15:00:00,39.05,39.11,39.05,39.11,238000.0,35.7412,35.7961,35.7412,35.7961,238000.0
2013-02-11 15:10:00,39.11,39.12,39.1,39.11,164800.0,35.7961,35.8053,35.787,35.7961,164800.0
2013-02-11 15:20:00,39.11,39.14,39.09,39.14,226400.0,35.7961,35.8236,35.7778,35.8236,226400.0
2013-02-11 15:30:00,39.14,39.17,39.13,39.16,310400.0,35.8236,35.851,35.8144,35.8419,310400.0
2013-02-11 15:40:00,39.16,39.23,39.16,39.18,538400.0,35.8419,35.906,35.8419,35.8602,538400.0
2013-02-11 15:50:00,39.18,39.18,39.07,39.08,652400.0,35.8602,35.8602,35.7595,35.7687,652400.0
2013-02-12 09:30:00,39.21,39.27,39.1,39.25,758000.0,35.8877,35.9426,35.787,35.9243,758000.0
2013-02-12 09:40:00,39.25,39.38,39.25,39.3,380400.0,35.9243,36.0432,35.9243,35.97,380400.0
2013-02-12 09:50:00,39.29,39.35,39.27,39.3,156400.0,35.9609,36.0158,35.9426,35.97,156400.0
2013-02-12 10:00:00,39.3,39.32,39.29,39.31,138400.0,35.97,35.9883,35.9609,35.9792,138400.0
2013-02-12 10:10:00,39.31,39.32,39.25,39.28,98000.0,35.9792,35.9883,35.9243,35.9517,98000.0
2013-02-12 10:20:00,39.28,39.35,39.28,39.33,145200.0,35.9517,36.0158,35.9517,35.9975,145200.0
2013-02-12 10:30:00,39.34,39.34,39.26,39.32,199600.0,36.0066,36.0066,35.9334,35.9883,199600.0
2013-02-12 10:40:00,39.32,39.34,39.31,39.33,150800.0,35.9883,36.0066,35.9792,35.9975,150800.0
2013-02-12 10:50:00,39.32,39.35,39.31,39.35,122800.0,35.9883,36.0158,35.9792,36.0158,122800.0
2013-02-12 11:00:00,39.34,39.35,39.31,39.33,255600.0,36.0066,36.0158,35.9792,35.9975,255600.0
2013-02-12 11:10:00,39.34,39.35,39.31,39.32,198800.0,36.0066,36.0158,35.9792,35.9883,198800.0
2013-02-12 11:20:00,39.32,39.33,39.29,39.33,262800.0,35.9883,35.9975,35.9609,35.9975,262800.0
2013-02-12 11:30:00,39.34,39.38,39.32,39.38,201600.0,36.0066,36.0432,35.9883,36.0432,201600.0
2013-02-12 11:40:00,39.38,39.41,39.36,39.38,186400.0,36.0432,36.0707,36.0249,36.0432,186400.0
2013-02-12 11:50:00,39.38,39.39,39.36,39.38,112800.0,36.0432,36.0524,36.0249,36.0432,112800.0
2013-02-12 12:00:00,39.38,39.4,39.37,39.37,149200.0,36.0432,36.0616,36.0341,36.0341,149200.0
2013-02-12 12:10:00,39.38,39.41,39.36,39.41,106000.0,36.0432,36.0707,36.0249,36.0707,106000.0
2013-02-12 12:20:00,39.41,39.43,39.39,39.39,140800.0,36.0707,36.089,36.0524,36.0524,140800.0
2013-02-12 12:30:00,39.38,39.39,39.34,39.35,180800.0,36.0432,36.0524,36.0066,36.0158,180800.0
2013-02-12 12:40:00,39.35,39.38,39.35,39.35,86000.0,36.0158,36.0432,36.0158,36.0158,86000.0
2013-02-12 12:50:00,39.35,39.4,39.35,39.36,102800.0,36.0158,36.0616,36.0158,36.0249,102800.0
2013-02-12 13:00:00,39.36,39.39,39.35,39.38,272800.0,36.0249,36.0524,36.0158,36.0432,272800.0
2013-02-12 13:10:00,39.38,39.4,39.37,39.38,103600.0,36.0432,36.0616,36.0341,36.0432,103600.0
2013-02-12 13:20:00,39.38,39.38,39.35,39.37,182000.0,36.0432,36.0432,36.0158,36.0341,182000.0
2013-02-12 13:30:00,39.36,39.37,39.34,39.34,156400.0,36.0249,36.0341,36.0066,36.0066,156400.0
2013-02-12 13:40:00,39.34,39.34,39.32,39.34,178000.0,36.0066,36.0066,35.9883,36.0066,178000.0
2013-02-12 13:50:00,39.34,39.35,39.32,39.32,164400.0,36.0066,36.0158,35.9883,35.9883,164400.0
2013-02-12 14:00:00,39.33,39.34,39.32,39.33,157600.0,35.9975,36.0066,35.9883,35.9975,157600.0
2013-02-12 14:10:00,39.32,39.34,39.32,39.33,146800.0,35.9883,36.0066,35.9883,35.9975,146800.0
2013-02-12 14:20:00,39.34,39.34,39.32,39.32,160800.0,36.0066,36.0066,35.9883,35.9883,160800.0
2013-02-12 14:30:00,39.32,39.33,39.31,39.32,204400.0,35.9883,35.9975,35.9792,35.9883,204400.0
2013-02-12 14:40:00,39.32,39.33,39.3,39.3,180800.0,35.9883,35.9975,35.97,35.97,180800.0
2013-02-12 14:50:00,39.3,39.3,39.25,39.25,270800.0,35.97,35.97,35.9243,35.9243,270800.0
2013-02-12 15:00:00,39.25,39.27,39.23,39.25,495200.0,35.9243,35.9426,35.906,35.9243,495200.0
2013-02-12 15:10:00,39.25,39.27,39.18,39.2,275600.0,35.9243,35.9426,35.8602,35.8785,275600.0
2013-02-12 15:20:00,39.2,39.25,39.2,39.24,538400.0,35.8785,35.9243,35.8785,35.9151,538400.0
2013-02-12 15:30:00,39.24,39.3,39.24,39.28,418800.0,35.9151,35.97,35.9151,35.9517,418800.0
2013-02-12 15:40:00,39.28,39.3,39.2,39.21,558800.0,35.9517,35.97,35.8785,35.8877,558800.0
2013-02-12 15:50:00,39.21,39.22,39.18,39.2,629600.0,35.8877,35.8968,35.8602,35.8785,629600.0
2013-02-13 09:30:00,39.11,39.35,39.11,39.19,452800.0,35.8724,36.0926,35.8724,35.9458,452800.0
2013-02-13 09:40:00,39.19,39.19,39.01,39.05,302800.0,35.9458,35.9458,35.7807,35.8174,302800.0
2013-02-13 09:50:00,39.05,39.1,39.01,39.09,300000.0,35.8174,35.8633,35.7807,35.8541,300000.0
2013-02-13 10:00:00,39.1,39.12,39.04,39.08,234000.0,35.8633,35.8816,35.8082,35.8449,234000.0
2013-02-13 10:10:00,39.08,39.1,39.03,39.04,259200.0,35.8449,35.8633,35.7991,35.8082,259200.0
2013-02-13 10:20:00,39.04,39.07,39.03,39.06,206000.0,35.8082,35.8358,35.7991,35.8266,206000.0
2013-02-13 10:30:00,39.06,39.07,38.98,39.01,512400.0,35.8266,35.8358,35.7532,35.7807,512400.0
2013-02-13 10:40:00,39.0,39.01,38.89,38.89,217600.0,35.7716,35.7807,35.6707,35.6707,217600.0
2013-02-13 10:50:00,38.89,38.89,38.77,38.79,526800.0,35.6707,35.6707,35.5606,35.5789,526800.0
2013-02-13 11:00:00,38.79,38.86,38.63,38.68,758800.0,35.5789,35.6431,35.4322,35.478,758800.0
2013-02-13 11:10:00,38.68,38.7,38.54,38.58,641200.0,35.478,35.4964,35.3496,35.3863,641200.0
2013-02-13 11:20:00,38.57,38.64,38.57,38.64,294800.0,35.3771,35.4414,35.3771,35.4414,294800.0
2013-02-13 11:30:00,38.64,38.71,38.63,38.7,318800.0,35.4414,35.5056,35.4322,35.4964,318800.0
2013-02-13 11:40:00,38.7,38.7,38.66,38.68,248400.0,35.4964,35.4964,35.4597,35.478,248400.0
2013-02-13 11:50:00,38.68,38.69,38.65,38.66,335200.0,35.478,35.4872,35.4505,35.4597,335200.0
2013-02-13 12:00:00,38.66,38.66,38.63,38.63,433200.0,35.4597,35.4597,35.4322,35.4322,433200.0
2013-02-13 12:10:00,38.63,38.63,38.59,38.6,288400.0,35.4322,35.4322,35.3955,35.4047,288400.0
2013-02-13 12:20:00,38.6,38.6,38.57,38.58,168400.0,35.4047,35.4047,35.3771,35.3863,168400.0
2013-02-13 12:30:00,38.57,38.68,38.57,38.67,256800.0,35.3771,35.478,35.3771,35.4689,256800.0
2013-02-13 12:40:00,38.67,38.7,38.64,38.7,179200.0,35.4689,35.4964,35.4414,35.4964,179200.0
2013-02-13 12:50:00,38.69,38.77,38.69,38.74,162000.0,35.4872,35.5606,35.4872,35.5331,162000.0
2013-02-13 13:00:00,38.75,38.78,38.74,38.77,208400.0,35.5422,35.5698,35.5331,35.5606,208400.0
2013-02-13 13:10:00,38.77,38.82,38.77,38.81,219600.0,35.5606,35.6065,35.5606,35.5973,219600.0
2013-02-13 13:20:00,38.8,38.86,38.79,38.83,153200.0,35.5881,35.6431,35.5789,35.6156,153200.0
2013-02-13 13:30:00,38.83,38.87,38.82,38.86,241600.0,35.6156,35.6523,35.6065,35.6431,241600.0
2013-02-13 13:40:00,38.86,38.87,38.83,38.84,170000.0,35.6431,35.6523,35.6156,35.6248,170000.0
2013-02-13 13:50:00,38.85,38.85,38.8,38.82,164800.0,35.634,35.634,35.5881,35.6065,164800.0
2013-02-13 14:00:00,38.82,38.88,38.82,38.83,143200.0,35.6065,35.6615,35.6065,35.6156,143200.0
2013-02-13 14:10:00,38.82,38.82,38.74,38.74,193600.0,35.6065,35.6065,35.5331,35.5331,193600.0
2013-02-13 14:20:00,38.74,38.77,38.72,38.75,244000.0,35.5331,35.5606,35.5147,35.5422,244000.0
2013-02-13 14:30:00,38.76,38.77,38.73,38.76,184000.0,35.5514,35.5606,35.5239,35.5514,184000.0
2013-02-13 14:40:00,38.76,38.77,38.69,38.71,189600.0,35.5514,35.5606,35.4872,35.5056,189600.0
2013-02-13 14:50:00,38.71,38.72,38.63,38.68,274000.0,35.5056,35.5147,35.4322,35.478,274000.0
2013-02-13 15:00:00,38.67,38.76,38.63,38.66,557600.0,35.4689,35.5514,35.4322,35.4597,557600.0
2013-02-13 15:10:00,38.66,38.68,38.65,38.67,202800.0,35.4597,35.478,35.4505,35.4689,202800.0
2013-02-13 15:20:00,38.67,38.72,38.65,38.72,265200.0,35.4689,35.5147,35.4505,35.5147,265200.0
2013-02-13 15:30:00,38.72,38.79,38.7,38.75,598400.0,35.5147,35.5789,35.4964,35.5422,598400.0
2013-02-13 15:40:00,38.75,38.77,38.74,38.74,528400.0,35.5422,35.5606,35.5331,35.5331,528400.0
2013-02-13 15:50:00,38.74,38.75,38.64,38.68,1194000.0,35.5331,35.5422,35.4414,35.478,1194000.0
2013-02-14 09:30:00,38.65,38.8,38.58,38.79,830400.0,35.4505,35.5881,35.3863,35.5789,830400.0
2013-02-14 09:40:00,38.79,38.95,38.79,38.83,287600.0,35.5789,35.7257,35.5789,35.6156,287600.0
2013-02-14 09:50:00,38.82,38.9,38.81,38.87,89200.0,35.6065,35.6798,35.5973,35.6523,89200.0
2013-02-14 10:00:00,38.88,38.91,38.76,38.87,138000.0,35.6615,35.689,35.5514,35.6523,138000.0
2013-02-14 10:10:00,38.87,38.89,38.8,38.85,149600.0,35.6523,35.6707,35.5881,35.634,149600.0
2013-02-14 10:20:00,38.86,38.89,38.8,38.88,189600.0,35.6431,35.6707,35.5881,35.6615,189600.0
2013-02-14 10:30:00,38.89,38.94,38.86,38.92,82400.0,35.6707,35.7165,35.6431,35.6982,82400.0
2013-02-14 10:40:00,38.92,39.07,38.92,39.07,508000.0,35.6982,35.8358,35.6982,35.8358,508000.0
2013-02-14 10:50:00,39.06,39.16,39.06,39.12,251200.0,35.8266,35.9183,35.8266,35.8816,251200.0
2013-02-14 11:00:00,39.13,39.13,39.0,39.0,167200.0,35.8908,35.8908,35.7716,35.7716,167200.0
2013-02-14 11:10:00,39.01,39.03,38.96,38.98,98800.0,35.7807,35.7991,35.7349,35.7532,98800.0
2013-02-14 11:20:00,38.98,39.03,38.97,38.97,137200.0,35.7532,35.7991,35.744,35.744,137200.0
2013-02-14 11:30:00,38.97,39.02,38.95,38.96,108000.0,35.744,35.7899,35.7257,35.7349,108000.0
2013-02-14 11:40:00,38.97,38.99,38.95,38.97,156800.0,35.744,35.7624,35.7257,35.744,156800.0
2013-02-14 11:50:00,38.96,39.02,38.95,38.99,115600.0,35.7349,35.7899,35.7257,35.7624,115600.0
2013-02-14 12:00:00,38.99,39.0,38.97,38.98,140400.0,35.7624,35.7716,35.744,35.7532,140400.0
2013-02-14 12:10:00,38.97,39.02,38.94,39.0,116000.0,35.744,35.7899,35.7165,35.7716,116000.0
2013-02-14 12:20:00,39.0,39.02,39.0,39.01,196000.0,35.7716,35.7899,35.7716,35.7807,196000.0
2013-02-14 12:30:00,39.01,39.01,38.96,38.99,78400.0,35.7807,35.7807,35.7349,35.7624,78400.0
2013-02-14 12:40:00,38.99,39.06,38.97,39.01,148000.0,35.7624,35.8266,35.744,35.7807,148000.0
2013-02-14 12:50:00,39.01,39.05,38.98,39.05,89600.0,35.7807,35.8174,35.7532,35.8174,89600.0
2013-02-14 13:00:00,39.04,39.06,39.03,39.05,103600.0,35.8082,35.8266,35.7991,35.8174,103600.0
2013-02-14 13:10:00,39.05,39.1,39.02,39.02,80800.0,35.8174,35.8633,35.7899,35.7899,80800.0
2013-02-14 13:20:00,39.02,39.02,38.98,38.99,47600.0,35.7899,35.7899,35.7532,35.7624,47600.0
2013-02-14 13:30:00,38.99,39.02,38.98,39.02,66800.0,35.7624,35.7899,35.7532,35.7899,66800.0
2013-02-14 13:40:00,39.01,39.01,38.98,39.0,87200.0,35.7807,35.7807,35.7532,35.7716,87200.0
2013-02-14 13:50:00,39.0,39.02,38.97,38.97,105200.0,35.7716,35.7899,35.744,35.744,105200.0
2013-02-14 14:00:00,38.97,38.99,38.94,38.99,115200.0,35.744,35.7624,35.7165,35.7624,115200.0
2013-02-14 14:10:00,38.98,38.98,38.95,38.97,67600.0,35.7532,35.7532,35.7257,35.744,67600.0
2013-02-14 14:20:00,38.97,39.01,38.97,38.98,97600.0,35.744,35.7807,35.744,35.7532,97600.0
2013-02-14 14:30:00,38.98,38.99,38.95,38.97,135600.0,35.7532,35.7624,35.7257,35.744,135600.0
2013-02-14 14:40:00,38.97,38.97,38.94,38.95,120000.0,35.744,35.744,35.7165,35.7257,120000.0
2013-02-14 14:50:00,38.95,38.96,38.91,38.94,187600.0,35.7257,35.7349,35.689,35.7165,187600.0
2013-02-14 15:00:00,38.94,38.98,38.94,38.98,159600.0,35.7165,35.7532,35.7165,35.7532,159600.0
2013-02-14 15:10:00,38.98,38.98,38.96,38.97,468000.0,35.7532,35.7532,35.7349,35.744,468000.0
2013-02-14 15:20:00,38.97,39.0,38.96,38.98,226000.0,35.744,35.7716,35.7349,35.7532,226000.0
2013-02-14 15:30:00,38.98,38.99,38.96,38.98,220800.0,35.7532,35.7624,35.7349,35.7532,220800.0
2013-02-14 15:40:00,38.98,38.99,38.96,38.98,330000.0,35.7532,35.7624,35.7349,35.7532,330000.0
2013-02-14 15:50:00,38.98,39.01,38.92,39.0,1174800.0,35.7532,35.7807,35.6982,35.7716,1174800.0
2013-02-15 09:30:00,39.09,39.38,38.94,39.33,2296400.0,35.8541,36.1201,35.7165,36.0742,2296400.0
2013-02-15 09:40:00,39.33,39.33,39.06,39.13,556800.0,36.0742,36.0742,35.8266,35.8908,556800.0
2013-02-15 09:50:00,39.13,39.35,39.11,39.29,434400.0,35.8908,36.0926,35.8724,36.0375,434400.0
2013-02-15 10:00:00,39.3,39.3,39.17,39.17,352800.0,36.0467,36.0467,35.9275,35.9275,352800.0
2013-02-15 10:10:00,39.18,39.25,39.15,39.23,338400.0,35.9367,36.0009,35.9091,35.9825,338400.0
2013-02-15 10:20:00,39.23,39.37,39.23,39.32,369200.0,35.9825,36.1109,35.9825,36.0651,369200.0
2013-02-15 10:30:00,39.31,39.31,39.25,39.28,182800.0,36.0559,36.0559,36.0009,36.0284,182800.0
2013-02-15 10:40:00,39.27,39.3,39.18,39.19,250000.0,36.0192,36.0467,35.9367,35.9458,250000.0
2013-02-15 10:50:00,39.18,39.26,39.16,39.24,192400.0,35.9367,36.01,35.9183,35.9917,192400.0
2013-02-15 11:00:00,39.24,39.33,39.23,39.33,317600.0,35.9917,36.0742,35.9825,36.0742,317600.0
2013-02-15 11:10:00,39.33,39.35,39.25,39.26,252800.0,36.0742,36.0926,36.0009,36.01,252800.0
2013-02-15 11:20:00,39.26,39.27,39.17,39.22,214400.0,36.01,36.0192,35.9275,35.9733,214400.0
2013-02-15 11:30:00,39.21,39.33,39.18,39.28,264400.0,35.9642,36.0742,35.9367,36.0284,264400.0
2013-02-15 11:40:00,39.28,39.3,39.23,39.25,236400.0,36.0284,36.0467,35.9825,36.0009,236400.0
2013-02-15 11:50:00,39.25,39.31,39.23,39.31,126000.0,36.0009,36.0559,35.9825,36.0559,126000.0
2013-02-15 12:00:00,39.31,39.31,39.19,39.19,161200.0,36.0559,36.0559,35.9458,35.9458,161200.0
2013-02-15 12:10:00,39.19,39.19,39.14,39.16,160400.0,35.9458,35.9458,35.9,35.9183,160400.0
2013-02-15 12:20:00,39.15,39.23,39.15,39.23,90400.0,35.9091,35.9825,35.9091,35.9825,90400.0
2013-02-15 12:30:00,39.23,39.31,39.22,39.3,204000.0,35.9825,36.0559,35.9733,36.0467,204000.0
2013-02-15 12:40:00,39.31,39.31,39.29,39.3,164000.0,36.0559,36.0559,36.0375,36.0467,164000.0
2013-02-15 12:50:00,39.3,39.31,39.29,39.29,155200.0,36.0467,36.0559,36.0375,36.0375,155200.0
2013-02-15 13:00:00,39.29,39.34,39.28,39.33,191600.0,36.0375,36.0834,36.0284,36.0742,191600.0
2013-02-15 13:10:00,39.33,39.37,39.32,39.36,228400.0,36.0742,36.1109,36.0651,36.1018,228400.0
2013-02-15 13:20:00,39.36,39.37,39.28,39.28,188800.0,36.1018,36.1109,36.0284,36.0284,188800.0
2013-02-15 13:30:00,39.29,39.34,39.29,39.34,186400.0,36.0375,36.0834,36.0375,36.0834,186400.0
2013-02-15 13:40:00,39.34,39.42,39.34,39.42,252800.0,36.0834,36.1568,36.0834,36.1568,252800.0
2013-02-15 13:50:00,39.42,39.49,39.42,39.47,328400.0,36.1568,36.221,36.1568,36.2026,328400.0
2013-02-15 14:00:00,39.47,39.49,39.36,39.36,394000.0,36.2026,36.221,36.1018,36.1018,394000.0
2013-02-15 14:10:00,39.36,39.36,39.27,39.29,394800.0,36.1018,36.1018,36.0192,36.0375,394800.0
2013-02-15 14:20:00,39.28,39.34,39.23,39.23,403200.0,36.0284,36.0834,35.9825,35.9825,403200.0
2013-02-15 14:30:00,39.24,39.32,39.21,39.24,599600.0,35.9917,36.0651,35.9642,35.9917,599600.0
2013-02-15 14:40:00,39.24,39.25,39.16,39.22,257600.0,35.9917,36.0009,35.9183,35.9733,257600.0
2013-02-15 14:50:00,39.22,39.36,39.22,39.34,330400.0,35.9733,36.1018,35.9733,36.0834,330400.0
2013-02-15 15:00:00,39.34,39.4,39.32,39.33,267600.0,36.0834,36.1384,36.0651,36.0742,267600.0
2013-02-15 15:10:00,39.33,39.43,39.32,39.41,271600.0,36.0742,36.166,36.0651,36.1476,271600.0
2013-02-15 15:20:00,39.42,39.45,39.41,39.44,365200.0,36.1568,36.1843,36.1476,36.1751,365200.0
2013-02-15 15:30:00,39.44,39.47,39.38,39.46,368800.0,36.1751,36.2026,36.1201,36.1935,368800.0
2013-02-15 15:40:00,39.46,39.52,39.45,39.45,637200.0,36.1935,36.2485,36.1843,36.1843,637200.0
2013-02-15 15:50:00,39.45,39.49,39.37,39.48,1310400.0,36.1843,36.221,36.1109,36.2118,1310400.0
2013-02-19 09:30:00,39.5,39.7,39.35,39.36,741600.0,36.2302,36.4136,36.0926,36.1018,741600.0
2013-02-19 09:40:00,39.36,39.51,39.33,39.43,599200.0,36.1018,36.2393,36.0742,36.166,599200.0
2013-02-19 09:50:00,39.44,39.51,39.38,39.38,366800.0,36.1751,36.2393,36.1201,36.1201,366800.0
2013-02-19 10:00:00,39.38,39.38,39.28,39.29,474400.0,36.1201,36.1201,36.0284,36.0375,474400.0
2013-02-19 10:10:00,39.29,39.37,39.28,39.33,273600.0,36.0375,36.1109,36.0284,36.0742,273600.0
2013-02-19 10:20:00,39.34,39.37,39.29,39.34,222400.0,36.0834,36.1109,36.0375,36.0834,222400.0
2013-02-19 10:30:00,39.34,39.36,39.29,39.35,359200.0,36.0834,36.1018,36.0375,36.0926,359200.0
2013-02-19 10:40:00,39.35,39.36,39.27,39.27,215200.0,36.0926,36.1018,36.0192,36.0192,215200.0
2013-02-19 10:50:00,39.26,39.27,39.2,39.25,282800.0,36.01,36.0192,35.955,36.0009,282800.0
2013-02-19 11:00:00,39.24,39.25,39.17,39.21,212000.0,35.9917,36.0009,35.9275,35.9642,212000.0
2013-02-19 11:10:00,39.21,39.24,39.17,39.24,239200.0,35.9642,35.9917,35.9275,35.9917,239200.0
2013-02-19 11:20:00,39.23,39.3,39.21,39.28,357600.0,35.9825,36.0467,35.9642,36.0284,357600.0
2013-02-19 11:30:00,39.29,39.36,39.28,39.31,163600.0,36.0375,36.1018,36.0284,36.0559,163600.0
2013-02-19 11:40:00,39.3,39.32,39.29,39.3,109200.0,36.0467,36.0651,36.0375,36.0467,109200.0
2013-02-19 11:50:00,39.29,39.38,39.29,39.33,122400.0,36.0375,36.1201,36.0375,36.0742,122400.0
2013-02-19 12:00:00,39.33,39.34,39.27,39.27,102800.0,36.0742,36.0834,36.0192,36.0192,102800.0
2013-02-19 12:10:00,39.27,39.38,39.26,39.36,176800.0,36.0192,36.1201,36.01,36.1018,176800.0
2013-02-19 12:20:00,39.35,39.35,39.31,39.35,112400.0,36.0926,36.0926,36.0559,36.0926,112400.0
2013-02-19 12:30:00,39.33,39.34,39.31,39.33,103600.0,36.0742,36.0834,36.0559,36.0742,103600.0
2013-02-19 12:40:00,39.33,39.34,39.31,39.32,149200.0,36.0742,36.0834,36.0559,36.0651,149200.0
2013-02-19 12:50:00,39.32,39.35,39.32,39.34,212000.0,36.0651,36.0926,36.0651,36.0834,212000.0
2013-02-19 13:00:00,39.34,39.34,39.33,39.33,154000.0,36.0834,36.0834,36.0742,36.0742,154000.0
2013-02-19 13:10:00,39.33,39.33,39.31,39.31,120000.0,36.0742,36.0742,36.0559,36.0559,120000.0
2013-02-19 13:20:00,39.31,39.33,39.29,39.3,478400.0,36.0559,36.0742,36.0375,36.0467,478400.0
2013-02-19 13:30:00,39.29,39.3,39.27,39.27,113200.0,36.0375,36.0467,36.0192,36.0192,113200.0
2013-02-19 13:40:00,39.27,39.27,39.25,39.26,154000.0,36.0192,36.0192,36.0009,36.01,154000.0
2013-02-19 13:50:00,39.26,39.28,39.24,39.28,190800.0,36.01,36.0284,35.9917,36.0284,190800.0
2013-02-19 14:00:00,39.27,39.38,39.27,39.38,147200.0,36.0192,36.1201,36.0192,36.1201,147200.0
2013-02-19 14:10:00,39.37,39.37,39.32,39.32,179600.0,36.1109,36.1109,36.0651,36.0651,179600.0
2013-02-19 14:20:00,39.32,39.39,39.3,39.38,729600.0,36.0651,36.1293,36.0467,36.1201,729600.0
2013-02-19 14:30:00,39.38,39.42,39.38,39.42,229600.0,36.1201,36.1568,36.1201,36.1568,229600.0
2013-02-19 14:40:00,39.42,39.43,39.38,39.38,239600.0,36.1568,36.166,36.1201,36.1201,239600.0
2013-02-19 14:50:00,39.38,39.4,39.37,39.39,132400.0,36.1201,36.1384,36.1109,36.1293,132400.0
2013-02-19 15:00:00,39.38,39.41,39.37,39.38,141600.0,36.1201,36.1476,36.1109,36.1201,141600.0
2013-02-19 15:10:00,39.38,39.4,39.36,39.4,202800.0,36.1201,36.1384,36.1018,36.1384,202800.0
2013-02-19 15:20:00,39.4,39.4,39.35,39.35,297200.0,36.1384,36.1384,36.0926,36.0926,297200.0
2013-02-19 15:30:00,39.35,39.37,39.32,39.35,212800.0,36.0926,36.1109,36.0651,36.0926,212800.0
2013-02-19 15:40:00,39.36,39.42,39.34,39.39,485600.0,36.1018,36.1568,36.0834,36.1293,485600.0
2013-02-19 15:50:00,39.39,39.4,39.34,39.38,661600.0,36.1293,36.1384,36.0834,36.1201,661600.0
2013-02-20 09:30:00,39.28,39.4,39.27,39.38,485200.0,36.0284,36.1384,36.0192,36.1201,485200.0
2013-02-20 09:40:00,39.37,39.37,39.18,39.23,846800.0,36.1109,36.1109,35.9367,35.9825,846800.0
2013-02-20 09:50:00,39.24,39.27,39.22,39.22,354000.0,35.9917,36.0192,35.9733,35.9733,354000.0
2013-02-20 10:00:00,39.22,39.23,39.15,39.17,481200.0,35.9733,35.9825,35.9091,35.9275,481200.0
2013-02-20 10:10:00,39.17,39.19,39.13,39.15,470800.0,35.9275,35.9458,35.8908,35.9091,470800.0
2013-02-20 10:20:00,39.15,39.23,39.13,39.14,482800.0,35.9091,35.9825,35.8908,35.9,482800.0
2013-02-20 10:30:00,39.14,39.18,39.1,39.15,525600.0,35.9,35.9367,35.8633,35.9091,525600.0
2013-02-20 10:40:00,39.15,39.16,39.05,39.06,579600.0,35.9091,35.9183,35.8174,35.8266,579600.0
2013-02-20 10:50:00,39.05,39.07,38.99,39.03,592800.0,35.8174,35.8358,35.7624,35.7991,592800.0
2013-02-20 11:00:00,39.03,39.04,38.97,39.0,479200.0,35.7991,35.8082,35.744,35.7716,479200.0
2013-02-20 11:10:00,39.0,39.07,38.99,39.06,308400.0,35.7716,35.8358,35.7624,35.8266,308400.0
2013-02-20 11:20:00,39.06,39.07,39.02,39.04,196800.0,35.8266,35.8358,35.7899,35.8082,196800.0
2013-02-20 11:30:00,39.04,39.1,39.0,39.01,182000.0,35.8082,35.8633,35.7716,35.7807,182000.0
2013-02-20 11:40:00,39.0,39.02,38.98,38.99,169600.0,35.7716,35.7899,35.7532,35.7624,169600.0
2013-02-20 11:50:00,39.01,39.02,38.99,39.02,197200.0,35.7807,35.7899,35.7624,35.7899,197200.0
2013-02-20 12:00:00,39.02,39.11,39.01,39.1,263200.0,35.7899,35.8724,35.7807,35.8633,263200.0
2013-02-20 12:10:00,39.1,39.16,39.1,39.13,254000.0,35.8633,35.9183,35.8633,35.8908,254000.0
2013-02-20 12:20:00,39.13,39.15,39.11,39.12,210000.0,35.8908,35.9091,35.8724,35.8816,210000.0
2013-02-20 12:30:00,39.1,39.15,39.09,39.12,125200.0,35.8633,35.9091,35.8541,35.8816,125200.0
2013-02-20 12:40:00,39.12,39.13,39.07,39.07,134000.0,35.8816,35.8908,35.8358,35.8358,134000.0
2013-02-20 12:50:00,39.07,39.09,39.01,39.09,154000.0,35.8358,35.8541,35.7807,35.8541,154000.0
2013-02-20 13:00:00,39.09,39.09,39.0,39.0,141600.0,35.8541,35.8541,35.7716,35.7716,141600.0
2013-02-20 13:10:00,39.0,39.07,38.99,39.06,271200.0,35.7716,35.8358,35.7624,35.8266,271200.0
2013-02-20 13:20:00,39.07,39.07,39.05,39.06,204800.0,35.8358,35.8358,35.8174,35.8266,204800.0
2013-02-20 13:30:00,39.05,39.05,39.01,39.02,188400.0,35.8174,35.8174,35.7807,35.7899,188400.0
2013-02-20 13:40:00,39.02,39.06,39.01,39.02,118400.0,35.7899,35.8266,35.7807,35.7899,118400.0
2013-02-20 13:50:00,39.02,39.04,39.01,39.04,179600.0,35.7899,35.8082,35.7807,35.8082,179600.0
2013-02-20 14:00:00,39.03,39.13,38.98,39.09,557600.0,35.7991,35.8908,35.7532,35.8541,557600.0
2013-02-20 14:10:00,39.09,39.1,39.01,39.06,276800.0,35.8541,35.8633,35.7807,35.8266,276800.0
2013-02-20 14:20:00,39.06,39.07,39.0,39.05,258000.0,35.8266,35.8358,35.7716,35.8174,258000.0
2013-02-20 14:30:00,39.05,39.07,39.02,39.04,331600.0,35.8174,35.8358,35.7899,35.8082,331600.0
2013-02-20 14:40:00,39.04,39.05,38.95,38.99,248800.0,35.8082,35.8174,35.7257,35.7624,248800.0
2013-02-20 14:50:00,38.99,39.01,38.94,38.96,215600.0,35.7624,35.7807,35.7165,35.7349,215600.0
2013-02-20 15:00:00,38.95,38.95,38.85,38.87,370000.0,35.7257,35.7257,35.634,35.6523,370000.0
2013-02-20 15:10:00,38.87,38.91,38.83,38.88,616800.0,35.6523,35.689,35.6156,35.6615,616800.0
2013-02-20 15:20:00,38.88,38.93,38.82,38.92,694800.0,35.6615,35.7073,35.6065,35.6982,694800.0
2013-02-20 15:30:00,38.92,38.98,38.85,38.96,648800.0,35.6982,35.7532,35.634,35.7349,648800.0
2013-02-20 15:40:00,38.96,39.02,38.89,38.93,1053200.0,35.7349,35.7899,35.6707,35.7073,1053200.0
2013-02-20 15:50:00,38.94,38.94,38.8,38.83,929200.0,35.7165,35.7165,35.5881,35.6156,929200.0
2013-02-21 09:30:00,38.78,38.95,38.7,38.91,1004000.0,35.5698,35.7257,35.4964,35.689,1004000.0
2013-02-21 09:40:00,38.92,39.19,38.84,39.15,920000.0,35.6982,35.9458,35.6248,35.9091,920000.0
2013-02-21 09:50:00,39.14,39.27,39.1,39.24,1039600.0,35.9,36.0192,35.8633,35.9917,1039600.0
2013-02-21 10:00:00,39.23,39.26,39.1,39.19,609600.0,35.9825,36.01,35.8633,35.9458,609600.0
2013-02-21 10:10:00,39.18,39.26,39.15,39.19,354800.0,35.9367,36.01,35.9091,35.9458,354800.0
2013-02-21 10:20:00,39.19,39.32,39.18,39.32,407600.0,35.9458,36.0651,35.9367,36.0651,407600.0
2013-02-21 10:30:00,39.3,39.31,39.2,39.21,265200.0,36.0467,36.0559,35.955,35.9642,265200.0
2013-02-21 10:40:00,39.21,39.31,39.21,39.29,209200.0,35.9642,36.0559,35.9642,36.0375,209200.0
2013-02-21 10:50:00,39.29,39.29,39.2,39.24,156400.0,36.0375,36.0375,35.955,35.9917,156400.0
2013-02-21 11:00:00,39.23,39.29,39.23,39.26,269600.0,35.9825,36.0375,35.9825,36.01,269600.0
2013-02-21 11:10:00,39.26,39.33,39.24,39.31,337200.0,36.01,36.0742,35.9917,36.0559,337200.0
2013-02-21 11:20:00,39.3,39.32,39.28,39.31,257200.0,36.0467,36.0651,36.0284,36.0559,257200.0
2013-02-21 11:30:00,39.31,39.32,39.26,39.31,151200.0,36.0559,36.0651,36.01,36.0559,151200.0
2013-02-21 11:40:00,39.31,39.31,39.28,39.28,90400.0,36.0559,36.0559,36.0284,36.0284,90400.0
2013-02-21 11:50:00,39.29,39.36,39.27,39.31,172000.0,36.0375,36.1018,36.0192,36.0559,172000.0
2013-02-21 12:00:00,39.3,39.32,39.27,39.3,138000.0,36.0467,36.0651,36.0192,36.0467,138000.0
2013-02-21 12:10:00,39.3,39.34,39.28,39.3,171200.0,36.0467,36.0834,36.0284,36.0467,171200.0
2013-02-21 12:20:00,39.3,39.35,39.29,39.34,248400.0,36.0467,36.0926,36.0375,36.0834,248400.0
2013-02-21 12:30:00,39.34,39.34,39.3,39.31,326800.0,36.0834,36.0834,36.0467,36.0559,326800.0
2013-02-21 12:40:00,39.31,39.36,39.31,39.36,220800.0,36.0559,36.1018,36.0559,36.1018,220800.0
2013-02-21 12:50:00,39.35,39.39,39.34,39.39,167200.0,36.0926,36.1293,36.0834,36.1293,167200.0
2013-02-21 13:00:00,39.38,39.42,39.36,39.38,206000.0,36.1201,36.1568,36.1018,36.1201,206000.0
2013-02-21 13:10:00,39.39,39.4,39.35,39.38,134000.0,36.1293,36.1384,36.0926,36.1201,134000.0
2013-02-21 13:20:00,39.37,39.38,39.35,39.38,142400.0,36.1109,36.1201,36.0926,36.1201,142400.0
2013-02-21 13:30:00,39.38,39.41,39.38,39.38,192000.0,36.1201,36.1476,36.1201,36.1201,192000.0
2013-02-21 13:40:00,39.39,39.39,39.31,39.32,255600.0,36.1293,36.1293,36.0559,36.0651,255600.0
2013-02-21 13:50:00,39.32,39.42,39.31,39.4,691200.0,36.0651,36.1568,36.0559,36.1384,691200.0
2013-02-21 14:00:00,39.4,39.42,39.31,39.31,217600.0,36.1384,36.1568,36.0559,36.0559,217600.0
2013-02-21 14:10:00,39.32,39.38,39.31,39.35,174000.0,36.0651,36.1201,36.0559,36.0926,174000.0
2013-02-21 14:20:00,39.34,39.38,39.32,39.38,125200.0,36.0834,36.1201,36.0651,36.1201,125200.0
2013-02-21 14:30:00,39.38,39.46,39.38,39.44,287600.0,36.1201,36.1935,36.1201,36.1751,287600.0
2013-02-21 14:40:00,39.44,39.46,39.41,39.43,180400.0,36.1751,36.1935,36.1476,36.166,180400.0
2013-02-21 14:50:00,39.43,39.51,39.42,39.49,184400.0,36.166,36.2393,36.1568,36.221,184400.0
2013-02-21 15:00:00,39.49,39.54,39.43,39.52,276800.0,36.221,36.2669,36.166,36.2485,276800.0
2013-02-21 15:10:00,39.52,39.54,39.43,39.43,233600.0,36.2485,36.2669,36.166,36.166,233600.0
2013-02-21 15:20:00,39.43,39.57,39.43,39.56,260400.0,36.166,36.2944,36.166,36.2852,260400.0
2013-02-21 15:30:00,39.56,39.56,39.46,39.48,279600.0,36.2852,36.2852,36.1935,36.2118,279600.0
2013-02-21 15:40:00,39.48,39.49,39.4,39.42,328000.0,36.2118,36.221,36.1384,36.1568,328000.0
2013-02-21 15:50:00,39.42,39.44,39.34,39.37,667200.0,36.1568,36.1751,36.0834,36.1109,667200.0
2013-02-22 09:30:00,39.58,39.6,39.47,39.51,573200.0,36.3035,36.3219,36.2026,36.2393,573200.0
2013-02-22 09:40:00,39.51,39.52,39.37,39.38,242000.0,36.2393,36.2485,36.1109,36.1201,242000.0
2013-02-22 09:50:00,39.38,39.44,39.36,39.4,246800.0,36.1201,36.1751,36.1018,36.1384,246800.0
2013-02-22 10:00:00,39.4,39.45,39.31,39.32,414800.0,36.1384,36.1843,36.0559,36.0651,414800.0
2013-02-22 10:10:00,39.32,39.32,39.17,39.3,331200.0,36.0651,36.0651,35.9275,36.0467,331200.0
2013-02-22 10:20:00,39.31,39.38,39.3,39.34,732800.0,36.0559,36.1201,36.0467,36.0834,732800.0
2013-02-22 10:30:00,39.34,39.44,39.3,39.4,251200.0,36.0834,36.1751,36.0467,36.1384,251200.0
2013-02-22 10:40:00,39.4,39.48,39.38,39.42,146400.0,36.1384,36.2118,36.1201,36.1568,146400.0
2013-02-22 10:50:00,39.42,39.52,39.41,39.51,470000.0,36.1568,36.2485,36.1476,36.2393,470000.0
2013-02-22 11:00:00,39.52,39.6,39.5,39.59,556800.0,36.2485,36.3219,36.2302,36.3127,556800.0
2013-02-22 11:10:00,39.59,39.61,39.46,39.49,341200.0,36.3127,36.3311,36.1935,36.221,341200.0
2013-02-22 11:20:00,39.49,39.58,39.49,39.57,99200.0,36.221,36.3035,36.221,36.2944,99200.0
2013-02-22 11:30:00,39.58,39.6,39.56,39.6,103200.0,36.3035,36.3219,36.2852,36.3219,103200.0
2013-02-22 11:40:00,39.6,39.6,39.53,39.54,114000.0,36.3219,36.3219,36.2577,36.2669,114000.0
2013-02-22 11:50:00,39.54,39.62,39.54,39.6,158800.0,36.2669,36.3402,36.2669,36.3219,158800.0
2013-02-22 12:00:00,39.61,39.62,39.59,39.61,124400.0,36.3311,36.3402,36.3127,36.3311,124400.0
2013-02-22 12:10:00,39.61,39.62,39.59,39.6,194000.0,36.3311,36.3402,36.3127,36.3219,194000.0
2013-02-22 12:20:00,39.6,39.61,39.57,39.61,126800.0,36.3219,36.3311,36.2944,36.3311,126800.0
2013-02-22 12:30:00,39.6,39.69,39.6,39.69,250400.0,36.3219,36.4044,36.3219,36.4044,250400.0
2013-02-22 12:40:00,39.69,39.7,39.65,39.7,256400.0,36.4044,36.4136,36.3677,36.4136,256400.0
2013-02-22 12:50:00,39.7,39.72,39.68,39.68,242000.0,36.4136,36.432,36.3953,36.3953,242000.0
2013-02-22 13:00:00,39.68,39.7,39.64,39.65,112800.0,36.3953,36.4136,36.3586,36.3677,112800.0
2013-02-22 13:10:00,39.64,39.67,39.62,39.66,67600.0,36.3586,36.3861,36.3402,36.3769,67600.0
2013-02-22 13:20:00,39.66,39.67,39.59,39.59,67600.0,36.3769,36.3861,36.3127,36.3127,67600.0
2013-02-22 13:30:00,39.59,39.59,39.56,39.59,154000.0,36.3127,36.3127,36.2852,36.3127,154000.0
2013-02-22 13:40:00,39.6,39.62,39.58,39.61,177200.0,36.3219,36.3402,36.3035,36.3311,177200.0
2013-02-22 13:50:00,39.6,39.61,39.57,39.61,71200.0,36.3219,36.3311,36.2944,36.3311,71200.0
2013-02-22 14:00:00,39.6,39.62,39.57,39.58,118800.0,36.3219,36.3402,36.2944,36.3035,118800.0
2013-02-22 14:10:00,39.59,39.66,39.59,39.65,238000.0,36.3127,36.3769,36.3127,36.3677,238000.0
2013-02-22 14:20:00,39.65,39.68,39.64,39.66,181200.0,36.3677,36.3953,36.3586,36.3769,181200.0
2013-02-22 14:30:00,39.66,39.69,39.63,39.67,186000.0,36.3769,36.4044,36.3494,36.3861,186000.0
2013-02-22 14:40:00,39.67,39.67,39.63,39.64,138000.0,36.3861,36.3861,36.3494,36.3586,138000.0
2013-02-22 14:50:00,39.64,39.68,39.63,39.65,130800.0,36.3586,36.3953,36.3494,36.3677,130800.0
2013-02-22 15:00:00,39.65,39.71,39.65,39.69,233200.0,36.3677,36.4228,36.3677,36.4044,233200.0
2013-02-22 15:10:00,39.69,39.75,39.69,39.74,263600.0,36.4044,36.4595,36.4044,36.4503,263600.0
2013-02-22 15:20:00,39.74,39.81,39.74,39.81,393200.0,36.4503,36.5145,36.4503,36.5145,393200.0
2013-02-22 15:30:00,39.81,39.9,39.79,39.88,578800.0,36.5145,36.5971,36.4962,36.5787,578800.0
2013-02-22 15:40:00,39.87,39.89,39.83,39.84,515600.0,36.5695,36.5879,36.5328,36.542,515600.0
2013-02-22 15:50:00,39.84,39.87,39.82,39.86,728000.0,36.542,36.5695,36.5237,36.5604,728000.0
2013-02-25 09:30:00,39.8,40.05,39.8,39.89,680000.0,36.5053,36.7346,36.5053,36.5879,680000.0
2013-02-25 09:40:00,39.9,40.09,39.87,39.99,495200.0,36.5971,36.7713,36.5695,36.6796,495200.0
2013-02-25 09:50:00,39.99,40.03,39.95,39.99,296000.0,36.6796,36.7163,36.6429,36.6796,296000.0
2013-02-25 10:00:00,39.99,40.02,39.92,39.92,254800.0,36.6796,36.7071,36.6154,36.6154,254800.0
2013-02-25 10:10:00,39.92,39.96,39.88,39.91,239600.0,36.6154,36.6521,36.5787,36.6062,239600.0
2013-02-25 10:20:00,39.92,39.93,39.8,39.83,304800.0,36.6154,36.6246,36.5053,36.5328,304800.0
2013-02-25 10:30:00,39.84,39.93,39.81,39.85,249600.0,36.542,36.6246,36.5145,36.5512,249600.0
2013-02-25 10:40:00,39.86,39.91,39.77,39.79,202000.0,36.5604,36.6062,36.4778,36.4962,202000.0
2013-02-25 10:50:00,39.77,39.84,39.75,39.83,171200.0,36.4778,36.542,36.4595,36.5328,171200.0
2013-02-25 11:00:00,39.82,39.88,39.77,39.83,334400.0,36.5237,36.5787,36.4778,36.5328,334400.0
2013-02-25 11:10:00,39.84,39.92,39.8,39.87,191600.0,36.542,36.6154,36.5053,36.5695,191600.0
2013-02-25 11:20:00,39.89,39.92,39.85,39.9,135600.0,36.5879,36.6154,36.5512,36.5971,135600.0
2013-02-25 11:30:00,39.91,39.92,39.83,39.85,322000.0,36.6062,36.6154,36.5328,36.5512,322000.0
2013-02-25 11:40:00,39.86,39.88,39.76,39.77,286800.0,36.5604,36.5787,36.4686,36.4778,286800.0
2013-02-25 11:50:00,39.77,39.79,39.66,39.69,301200.0,36.4778,36.4962,36.3769,36.4044,301200.0
2013-02-25 12:00:00,39.69,39.73,39.67,39.69,212800.0,36.4044,36.4411,36.3861,36.4044,212800.0
2013-02-25 12:10:00,39.68,39.71,39.64,39.65,189600.0,36.3953,36.4228,36.3586,36.3677,189600.0
2013-02-25 12:20:00,39.66,39.7,39.64,39.69,134000.0,36.3769,36.4136,36.3586,36.4044,134000.0
2013-02-25 12:30:00,39.7,39.7,39.65,39.67,162400.0,36.4136,36.4136,36.3677,36.3861,162400.0
2013-02-25 12:40:00,39.67,39.72,39.64,39.71,118000.0,36.3861,36.432,36.3586,36.4228,118000.0
2013-02-25 12:50:00,39.71,39.73,39.67,39.69,113200.0,36.4228,36.4411,36.3861,36.4044,113200.0
2013-02-25 13:00:00,39.69,39.71,39.67,39.69,114400.0,36.4044,36.4228,36.3861,36.4044,114400.0
2013-02-25 13:10:00,39.69,39.69,39.66,39.68,219200.0,36.4044,36.4044,36.3769,36.3953,219200.0
2013-02-25 13:20:00,39.68,39.69,39.65,39.66,134000.0,36.3953,36.4044,36.3677,36.3769,134000.0
2013-02-25 13:30:00,39.65,39.65,39.52,39.55,167600.0,36.3677,36.3677,36.2485,36.276,167600.0
2013-02-25 13:40:00,39.54,39.56,39.51,39.55,93200.0,36.2669,36.2852,36.2393,36.276,93200.0
2013-02-25 13:50:00,39.55,39.55,39.49,39.51,298800.0,36.276,36.276,36.221,36.2393,298800.0
2013-02-25 14:00:00,39.5,39.52,39.45,39.5,201200.0,36.2302,36.2485,36.1843,36.2302,201200.0
2013-02-25 14:10:00,39.51,39.54,39.48,39.52,120800.0,36.2393,36.2669,36.2118,36.2485,120800.0
2013-02-25 14:20:00,39.51,39.52,39.49,39.5,115600.0,36.2393,36.2485,36.221,36.2302,115600.0
2013-02-25 14:30:00,39.51,39.54,39.46,39.46,134800.0,36.2393,36.2669,36.1935,36.1935,134800.0
2013-02-25 14:40:00,39.46,39.49,39.43,39.45,135200.0,36.1935,36.221,36.166,36.1843,135200.0
2013-02-25 14:50:00,39.46,39.49,39.43,39.45,96800.0,36.1935,36.221,36.166,36.1843,96800.0
2013-02-25 15:00:00,39.45,39.48,39.43,39.45,110000.0,36.1843,36.2118,36.166,36.1843,110000.0
2013-02-25 15:10:00,39.45,39.48,39.34,39.34,312800.0,36.1843,36.2118,36.0834,36.0834,312800.0
2013-02-25 15:20:00,39.34,39.36,39.25,39.27,206000.0,36.0834,36.1018,36.0009,36.0192,206000.0
2013-02-25 15:30:00,39.27,39.29,39.22,39.22,325600.0,36.0192,36.0375,35.9733,35.9733,325600.0
2013-02-25 15:40:00,39.23,39.26,39.17,39.22,512000.0,35.9825,36.01,35.9275,35.9733,512000.0
2013-02-25 15:50:00,39.22,39.22,38.98,38.98,1051600.0,35.9733,35.9733,35.7532,35.7532,1051600.0
2013-02-26 09:30:00,39.0,39.33,39.0,39.24,597200.0,35.7716,36.0742,35.7716,35.9917,597200.0
2013-02-26 09:40:00,39.26,39.32,39.14,39.23,352800.0,36.01,36.0651,35.9,35.9825,352800.0
2013-02-26 09:50:00,39.21,39.29,39.2,39.27,108400.0,35.9642,36.0375,35.955,36.0192,108400.0
2013-02-26 10:00:00,39.27,39.36,39.23,39.23,239200.0,36.0192,36.1018,35.9825,35.9825,239200.0
2013-02-26 10:10:00,39.23,39.27,39.2,39.25,280800.0,35.9825,36.0192,35.955,36.0009,280800.0
2013-02-26 10:20:00,39.24,39.28,39.17,39.23,269200.0,35.9917,36.0284,35.9275,35.9825,269200.0
2013-02-26 10:30:00,39.22,39.22,39.09,39.17,224800.0,35.9733,35.9733,35.8541,35.9275,224800.0
2013-02-26 10:40:00,39.17,39.25,39.09,39.24,152400.0,35.9275,36.0009,35.8541,35.9917,152400.0
2013-02-26 10:50:00,39.24,39.31,39.21,39.21,95600.0,35.9917,36.0559,35.9642,35.9642,95600.0
2013-02-26 11:00:00,39.2,39.22,39.14,39.17,192400.0,35.955,35.9733,35.9,35.9275,192400.0
2013-02-26 11:10:00,39.17,39.27,39.15,39.22,130000.0,35.9275,36.0192,35.9091,35.9733,130000.0
2013-02-26 11:20:00,39.22,39.3,39.15,39.24,164000.0,35.9733,36.0467,35.9091,35.9917,164000.0
2013-02-26 11:30:00,39.24,39.27,39.18,39.22,167600.0,35.9917,36.0192,35.9367,35.9733,167600.0
2013-02-26 11:40:00,39.2,39.22,39.17,39.18,356000.0,35.955,35.9733,35.9275,35.9367,356000.0
2013-02-26 11:50:00,39.18,39.24,39.17,39.19,144000.0,35.9367,35.9917,35.9275,35.9458,144000.0
2013-02-26 12:00:00,39.17,39.24,39.17,39.24,212800.0,35.9275,35.9917,35.9275,35.9917,212800.0
2013-02-26 12:10:00,39.21,39.23,39.18,39.22,207200.0,35.9642,35.9825,35.9367,35.9733,207200.0
2013-02-26 12:20:00,39.22,39.27,39.2,39.25,180400.0,35.9733,36.0192,35.955,36.0009,180400.0
2013-02-26 12:30:00,39.25,39.35,39.23,39.34,118000.0,36.0009,36.0926,35.9825,36.0834,118000.0
2013-02-26 12:40:00,39.35,39.35,39.27,39.32,433600.0,36.0926,36.0926,36.0192,36.0651,433600.0
2013-02-26 12:50:00,39.32,39.49,39.29,39.4,569600.0,36.0651,36.221,36.0375,36.1384,569600.0
2013-02-26 13:00:00,39.4,39.45,39.4,39.42,464800.0,36.1384,36.1843,36.1384,36.1568,464800.0
2013-02-26 13:10:00,39.42,39.46,39.38,39.38,328800.0,36.1568,36.1935,36.1201,36.1201,328800.0
2013-02-26 13:20:00,39.38,39.42,39.37,39.4,250000.0,36.1201,36.1568,36.1109,36.1384,250000.0
2013-02-26 13:30:00,39.4,39.5,39.39,39.48,226400.0,36.1384,36.2302,36.1293,36.2118,226400.0
2013-02-26 13:40:00,39.49,39.56,39.45,39.52,444800.0,36.221,36.2852,36.1843,36.2485,444800.0
2013-02-26 13:50:00,39.52,39.6,39.51,39.52,272800.0,36.2485,36.3219,36.2393,36.2485,272800.0
2013-02-26 14:00:00,39.51,39.57,39.48,39.53,266400.0,36.2393,36.2944,36.2118,36.2577,266400.0
2013-02-26 14:10:00,39.54,39.55,39.52,39.55,324800.0,36.2669,36.276,36.2485,36.276,324800.0
2013-02-26 14:20:00,39.55,39.62,39.55,39.59,248000.0,36.276,36.3402,36.276,36.3127,248000.0
2013-02-26 14:30:00,39.59,39.65,39.57,39.61,220800.0,36.3127,36.3677,36.2944,36.3311,220800.0
2013-02-26 14:40:00,39.6,39.6,39.52,39.52,246400.0,36.3219,36.3219,36.2485,36.2485,246400.0
2013-02-26 14:50:00,39.51,39.55,39.48,39.52,148800.0,36.2393,36.276,36.2118,36.2485,148800.0
2013-02-26 15:00:00,39.52,39.56,39.46,39.49,242400.0,36.2485,36.2852,36.1935,36.221,242400.0
2013-02-26 15:10:00,39.48,39.49,39.42,39.48,268400.0,36.2118,36.221,36.1568,36.2118,268400.0
2013-02-26 15:20:00,39.49,39.54,39.47,39.54,238000.0,36.221,36.2669,36.2026,36.2669,238000.0
2013-02-26 15:30:00,39.54,39.54,39.47,39.52,180800.0,36.2669,36.2669,36.2026,36.2485,180800.0
2013-02-26 15:40:00,39.51,39.54,39.46,39.47,256400.0,36.2393,36.2669,36.1935,36.2026,256400.0
2013-02-26 15:50:00,39.47,39.51,39.42,39.48,538000.0,36.2026,36.2393,36.1568,36.2118,538000.0
2013-02-27 09:30:00,39.36,39.47,39.33,39.35,259600.0,36.1018,36.2026,36.0742,36.0926,259600.0
2013-02-27 09:40:00,39.35,39.41,39.34,39.37,120800.0,36.0926,36.1476,36.0834,36.1109,120800.0
2013-02-27 09:50:00,39.37,39.41,39.35,39.38,106400.0,36.1109,36.1476,36.0926,36.1201,106400.0
2013-02-27 10:00:00,39.39,39.41,39.34,39.37,280800.0,36.1293,36.1476,36.0834,36.1109,280800.0
2013-02-27 10:10:00,39.38,39.4,39.35,39.38,89200.0,36.1201,36.1384,36.0926,36.1201,89200.0
2013-02-27 10:20:00,39.38,39.43,39.36,39.39,134800.0,36.1201,36.166,36.1018,36.1293,134800.0
2013-02-27 10:30:00,39.39,39.47,39.38,39.47,130000.0,36.1293,36.2026,36.1201,36.2026,130000.0
2013-02-27 10:40:00,39.47,39.49,39.45,39.46,164800.0,36.2026,36.221,36.1843,36.1935,164800.0
2013-02-27 10:50:00,39.45,39.52,39.45,39.52,87200.0,36.1843,36.2485,36.1843,36.2485,87200.0
2013-02-27 11:00:00,39.52,39.76,39.52,39.74,311600.0,36.2485,36.4686,36.2485,36.4503,311600.0
2013-02-27 11:10:00,39.74,39.81,39.71,39.76,361600.0,36.4503,36.5145,36.4228,36.4686,361600.0
2013-02-27 11:20:00,39.76,39.77,39.69,39.71,210800.0,36.4686,36.4778,36.4044,36.4228,210800.0
2013-02-27 11:30:00,39.72,39.75,39.61,39.65,315600.0,36.432,36.4595,36.3311,36.3677,315600.0
2013-02-27 11:40:00,39.65,39.76,39.64,39.76,284400.0,36.3677,36.4686,36.3586,36.4686,284400.0
2013-02-27 11:50:00,39.75,39.86,39.74,39.77,182000.0,36.4595,36.5604,36.4503,36.4778,182000.0
2013-02-27 12:00:00,39.77,39.84,39.72,39.83,112800.0,36.4778,36.542,36.432,36.5328,112800.0
2013-02-27 12:10:00,39.82,39.82,39.76,39.76,89200.0,36.5237,36.5237,36.4686,36.4686,89200.0
2013-02-27 12:20:00,39.76,39.84,39.76,39.81,113200.0,36.4686,36.542,36.4686,36.5145,113200.0
2013-02-27 12:30:00,39.82,39.87,39.81,39.81,94000.0,36.5237,36.5695,36.5145,36.5145,94000.0
2013-02-27 12:40:00,39.82,39.82,39.77,39.78,76800.0,36.5237,36.5237,36.4778,36.487,76800.0
2013-02-27 12:50:00,39.79,39.82,39.75,39.8,93200.0,36.4962,36.5237,36.4595,36.5053,93200.0
2013-02-27 13:00:00,39.81,39.82,39.72,39.73,100400.0,36.5145,36.5237,36.432,36.4411,100400.0
2013-02-27 13:10:00,39.72,39.77,39.7,39.73,144000.0,36.432,36.4778,36.4136,36.4411,144000.0
2013-02-27 13:20:00,39.71,39.74,39.69,39.72,101600.0,36.4228,36.4503,36.4044,36.432,101600.0
2013-02-27 13:30:00,39.73,39.77,39.71,39.77,54000.0,36.4411,36.4778,36.4228,36.4778,54000.0
2013-02-27 13:40:00,39.77,39.77,39.73,39.74,79200.0,36.4778,36.4778,36.4411,36.4503,79200.0
2013-02-27 13:50:00,39.74,39.77,39.72,39.77,90400.0,36.4503,36.4778,36.432,36.4778,90400.0
2013-02-27 14:00:00,39.77,39.79,39.73,39.77,138000.0,36.4778,36.4962,36.4411,36.4778,138000.0
2013-02-27 14:10:00,39.78,39.84,39.77,39.78,79600.0,36.487,36.542,36.4778,36.487,79600.0
2013-02-27 14:20:00,39.78,39.82,39.75,39.75,131200.0,36.487,36.5237,36.4595,36.4595,131200.0
2013-02-27 14:30:00,39.76,39.82,39.75,39.77,74400.0,36.4686,36.5237,36.4595,36.4778,74400.0
2013-02-27 14:40:00,39.78,39.84,39.77,39.84,210000.0,36.487,36.542,36.4778,36.542,210000.0
2013-02-27 14:50:00,39.83,39.84,39.8,39.82,96000.0,36.5328,36.542,36.5053,36.5237,96000.0
2013-02-27 15:00:00,39.83,39.98,39.81,39.91,430400.0,36.5328,36.6704,36.5145,36.6062,430400.0
2013-02-27 15:10:00,39.91,39.99,39.88,39.99,301200.0,36.6062,36.6796,36.5787,36.6796,301200.0
2013-02-27 15:20:00,39.98,40.02,39.98,39.99,423200.0,36.6704,36.7071,36.6704,36.6796,423200.0
2013-02-27 15:30:00,39.99,40.02,39.97,40.01,253200.0,36.6796,36.7071,36.6613,36.6979,253200.0
2013-02-27 15:40:00,40.01,40.02,39.93,39.94,236400.0,36.6979,36.7071,36.6246,36.6337,236400.0
2013-02-27 15:50:00,39.94,39.96,39.9,39.95,816000.0,36.6337,36.6521,36.5971,36.6429,816000.0
2013-02-28 09:30:00,40.09,40.09,39.72,39.88,480400.0,36.7713,36.7713,36.432,36.5787,480400.0
2013-02-28 09:40:00,39.88,39.97,39.84,39.93,218000.0,36.5787,36.6613,36.542,36.6246,218000.0
2013-02-28 09:50:00,39.94,39.96,39.84,39.87,116800.0,36.6337,36.6521,36.542,36.5695,116800.0
2013-02-28 10:00:00,39.88,39.92,39.8,39.82,155200.0,36.5787,36.6154,36.5053,36.5237,155200.0
2013-02-28 10:10:00,39.81,39.88,39.81,39.85,227600.0,36.5145,36.5787,36.5145,36.5512,227600.0
2013-02-28 10:20:00,39.84,39.89,39.8,39.84,192800.0,36.542,36.5879,36.5053,36.542,192800.0
2013-02-28 10:30:00,39.84,39.85,39.8,39.82,194400.0,36.542,36.5512,36.5053,36.5237,194400.0
2013-02-28 10:40:00,39.82,39.83,39.7,39.7,276800.0,36.5237,36.5328,36.4136,36.4136,276800.0
2013-02-28 10:50:00,39.71,39.71,39.65,39.68,236400.0,36.4228,36.4228,36.3677,36.3953,236400.0
2013-02-28 11:00:00,39.68,39.76,39.64,39.76,352000.0,36.3953,36.4686,36.3586,36.4686,352000.0
2013-02-28 11:10:00,39.76,39.76,39.72,39.76,297200.0,36.4686,36.4686,36.432,36.4686,297200.0
2013-02-28 11:20:00,39.75,39.76,39.71,39.75,336000.0,36.4595,36.4686,36.4228,36.4595,336000.0
2013-02-28 11:30:00,39.75,39.77,39.67,39.69,151600.0,36.4595,36.4778,36.3861,36.4044,151600.0
2013-02-28 11:40:00,39.69,39.71,39.67,39.68,179600.0,36.4044,36.4228,36.3861,36.3953,179600.0
2013-02-28 11:50:00,39.68,39.68,39.61,39.62,141200.0,36.3953,36.3953,36.3311,36.3402,141200.0
2013-02-28 12:00:00,39.62,39.65,39.58,39.59,169600.0,36.3402,36.3677,36.3035,36.3127,169600.0
2013-02-28 12:10:00,39.6,39.64,39.58,39.63,141600.0,36.3219,36.3586,36.3035,36.3494,141600.0
2013-02-28 12:20:00,39.63,39.68,39.63,39.67,125200.0,36.3494,36.3953,36.3494,36.3861,125200.0
2013-02-28 12:30:00,39.67,39.74,39.67,39.72,204800.0,36.3861,36.4503,36.3861,36.432,204800.0
2013-02-28 12:40:00,39.72,39.77,39.72,39.77,114000.0,36.432,36.4778,36.432,36.4778,114000.0
2013-02-28 12:50:00,39.77,39.77,39.74,39.74,104400.0,36.4778,36.4778,36.4503,36.4503,104400.0
2013-02-28 13:00:00,39.74,39.79,39.74,39.79,116800.0,36.4503,36.4962,36.4503,36.4962,116800.0
2013-02-28 13:10:00,39.79,39.82,39.77,39.82,139600.0,36.4962,36.5237,36.4778,36.5237,139600.0
2013-02-28 13:20:00,39.82,39.91,39.79,39.87,119200.0,36.5237,36.6062,36.4962,36.5695,119200.0
2013-02-28 13:30:00,39.87,39.88,39.83,39.86,114000.0,36.5695,36.5787,36.5328,36.5604,114000.0
2013-02-28 13:40:00,39.86,39.87,39.83,39.86,66400.0,36.5604,36.5695,36.5328,36.5604,66400.0
2013-02-28 13:50:00,39.86,39.89,39.84,39.86,119200.0,36.5604,36.5879,36.542,36.5604,119200.0
2013-02-28 14:00:00,39.86,39.91,39.85,39.91,105200.0,36.5604,36.6062,36.5512,36.6062,105200.0
2013-02-28 14:10:00,39.91,39.96,39.9,39.92,274400.0,36.6062,36.6521,36.5971,36.6154,274400.0
2013-02-28 14:20:00,39.92,39.92,39.88,39.91,134000.0,36.6154,36.6154,36.5787,36.6062,134000.0
2013-02-28 14:30:00,39.91,39.92,39.82,39.84,220400.0,36.6062,36.6154,36.5237,36.542,220400.0
2013-02-28 14:40:00,39.84,39.84,39.8,39.82,200800.0,36.542,36.542,36.5053,36.5237,200800.0
2013-02-28 14:50:00,39.82,39.85,39.81,39.83,132400.0,36.5237,36.5512,36.5145,36.5328,132400.0
2013-02-28 15:00:00,39.83,39.83,39.77,39.82,193200.0,36.5328,36.5328,36.4778,36.5237,193200.0
2013-02-28 15:10:00,39.82,39.83,39.76,39.77,161600.0,36.5237,36.5328,36.4686,36.4778,161600.0
2013-02-28 15:20:00,39.77,39.84,39.76,39.82,219600.0,36.4778,36.542,36.4686,36.5237,219600.0
2013-02-28 15:30:00,39.82,39.84,39.8,39.83,224400.0,36.5237,36.542,36.5053,36.5328,224400.0
2013-02-28 15:40:00,39.83,39.84,39.79,39.82,354800.0,36.5328,36.542,36.4962,36.5237,354800.0
2013-02-28 15:50:00,39.82,39.82,39.66,39.66,761200.0,36.5237,36.5237,36.3769,36.3769,761200.0
2013-03-01 09:30:00,39.48,39.59,39.16,39.27,893200.0,36.2118,36.3127,35.9183,36.0192,893200.0
2013-03-01 09:40:00,39.26,39.41,39.18,39.33,477200.0,36.01,36.1476,35.9367,36.0742,477200.0
2013-03-01 09:50:00,39.33,39.49,39.31,39.47,273600.0,36.0742,36.221,36.0559,36.2026,273600.0
2013-03-01 10:00:00,39.47,39.58,39.44,39.56,272400.0,36.2026,36.3035,36.1751,36.2852,272400.0
2013-03-01 10:10:00,39.56,39.57,39.49,39.49,218800.0,36.2852,36.2944,36.221,36.221,218800.0
2013-03-01 10:20:00,39.49,39.59,39.45,39.59,221600.0,36.221,36.3127,36.1843,36.3127,221600.0
2013-03-01 10:30:00,39.59,39.62,39.53,39.53,243600.0,36.3127,36.3402,36.2577,36.2577,243600.0
2013-03-01 10:40:00,39.54,39.62,39.52,39.52,174000.0,36.2669,36.3402,36.2485,36.2485,174000.0
2013-03-01 10:50:00,39.52,39.62,39.5,39.52,272000.0,36.2485,36.3402,36.2302,36.2485,272000.0
2013-03-01 11:00:00,39.52,39.59,39.51,39.54,207600.0,36.2485,36.3127,36.2393,36.2669,207600.0
2013-03-01 11:10:00,39.54,39.55,39.39,39.41,228400.0,36.2669,36.276,36.1293,36.1476,228400.0
2013-03-01 11:20:00,39.41,39.48,39.36,39.36,293600.0,36.1476,36.2118,36.1018,36.1018,293600.0
2013-03-01 11:30:00,39.36,39.46,39.36,39.42,283200.0,36.1018,36.1935,36.1018,36.1568,283200.0
2013-03-01 11:40:00,39.42,39.42,39.32,39.35,278800.0,36.1568,36.1568,36.0651,36.0926,278800.0
2013-03-01 11:50:00,39.35,39.37,39.3,39.34,193200.0,36.0926,36.1109,36.0467,36.0834,193200.0
2013-03-01 12:00:00,39.34,39.37,39.32,39.34,189600.0,36.0834,36.1109,36.0651,36.0834,189600.0
2013-03-01 12:10:00,39.35,39.38,39.32,39.36,250400.0,36.0926,36.1201,36.0651,36.1018,250400.0
2013-03-01 12:20:00,39.35,39.47,39.35,39.42,220400.0,36.0926,36.2026,36.0926,36.1568,220400.0
2013-03-01 12:30:00,39.42,39.65,39.28,39.28,1248800.0,36.1568,36.3677,36.0284,36.0284,1248800.0
2013-03-01 12:40:00,39.28,39.52,39.26,39.49,731200.0,36.0284,36.2485,36.01,36.221,731200.0
2013-03-01 12:50:00,39.49,39.57,39.44,39.46,687200.0,36.221,36.2944,36.1751,36.1935,687200.0
2013-03-01 13:00:00,39.47,39.59,39.37,39.49,755600.0,36.2026,36.3127,36.1109,36.221,755600.0
2013-03-01 13:10:00,39.49,39.55,39.47,39.54,214400.0,36.221,36.276,36.2026,36.2669,214400.0
2013-03-01 13:20:00,39.54,39.55,39.49,39.51,122800.0,36.2669,36.276,36.221,36.2393,122800.0
2013-03-01 13:30:00,39.52,39.52,39.46,39.5,132000.0,36.2485,36.2485,36.1935,36.2302,132000.0
2013-03-01 13:40:00,39.5,39.6,39.5,39.57,145200.0,36.2302,36.3219,36.2302,36.2944,145200.0
2013-03-01 13:50:00,39.56,39.64,39.54,39.64,105200.0,36.2852,36.3586,36.2669,36.3586,105200.0
2013-03-01 14:00:00,39.64,39.67,39.62,39.64,208000.0,36.3586,36.3861,36.3402,36.3586,208000.0
2013-03-01 14:10:00,39.63,39.69,39.63,39.69,154000.0,36.3494,36.4044,36.3494,36.4044,154000.0
2013-03-01 14:20:00,39.68,39.72,39.59,39.61,146400.0,36.3953,36.432,36.3127,36.3311,146400.0
2013-03-01 14:30:00,39.62,39.66,39.59,39.6,140000.0,36.3402,36.3769,36.3127,36.3219,140000.0
2013-03-01 14:40:00,39.6,39.63,39.56,39.56,107200.0,36.3219,36.3494,36.2852,36.2852,107200.0
2013-03-01 14:50:00,39.56,39.62,39.53,39.62,118400.0,36.2852,36.3402,36.2577,36.3402,118400.0
2013-03-01 15:00:00,39.62,39.66,39.58,39.65,253200.0,36.3402,36.3769,36.3035,36.3677,253200.0
2013-03-01 15:10:00,39.65,39.67,39.6,39.62,220800.0,36.3677,36.3861,36.3219,36.3402,220800.0
2013-03-01 15:20:00,39.62,39.66,39.61,39.62,230400.0,36.3402,36.3769,36.3311,36.3402,230400.0
2013-03-01 15:30:00,39.62,39.64,39.58,39.59,182800.0,36.3402,36.3586,36.3035,36.3127,182800.0
2013-03-01 15:40:00,39.59,39.6,39.51,39.54,433200.0,36.3127,36.3219,36.2393,36.2669,433200.0
2013-03-01 15:50:00,39.54,39.57,39.48,39.55,646800.0,36.2669,36.2944,36.2118,36.276,646800.0
2013-03-04 09:30:00,39.44,39.65,39.39,39.65,388000.0,36.1751,36.3677,36.1293,36.3677,388000.0
2013-03-04 09:40:00,39.65,39.78,39.59,39.73,221600.0,36.3677,36.487,36.3127,36.4411,221600.0
2013-03-04 09:50:00,39.72,39.77,39.69,39.74,130800.0,36.432,36.4778,36.4044,36.4503,130800.0
2013-03-04 10:00:00,39.73,39.77,39.66,39.73,238000.0,36.4411,36.4778,36.3769,36.4411,238000.0
2013-03-04 10:10:00,39.72,39.73,39.6,39.62,258000.0,36.432,36.4411,36.3219,36.3402,258000.0
2013-03-04 10:20:00,39.62,39.63,39.53,39.54,202000.0,36.3402,36.3494,36.2577,36.2669,202000.0
2013-03-04 10:30:00,39.55,39.6,39.51,39.57,96000.0,36.276,36.3219,36.2393,36.2944,96000.0
2013-03-04 10:40:00,39.56,39.63,39.56,39.59,46000.0,36.2852,36.3494,36.2852,36.3127,46000.0
2013-03-04 10:50:00,39.57,39.63,39.54,39.62,174800.0,36.2944,36.3494,36.2669,36.3402,174800.0
2013-03-04 11:00:00,39.61,39.65,39.59,39.6,146000.0,36.3311,36.3677,36.3127,36.3219,146000.0
2013-03-04 11:10:00,39.59,39.65,39.58,39.65,68000.0,36.3127,36.3677,36.3035,36.3677,68000.0
2013-03-04 11:20:00,39.65,39.69,39.63,39.69,90000.0,36.3677,36.4044,36.3494,36.4044,90000.0
2013-03-04 11:30:00,39.69,39.72,39.65,39.68,108400.0,36.4044,36.432,36.3677,36.3953,108400.0
2013-03-04 11:40:00,39.69,39.7,39.65,39.67,112000.0,36.4044,36.4136,36.3677,36.3861,112000.0
2013-03-04 11:50:00,39.67,39.7,39.63,39.65,106800.0,36.3861,36.4136,36.3494,36.3677,106800.0
2013-03-04 12:00:00,39.65,39.65,39.59,39.59,54000.0,36.3677,36.3677,36.3127,36.3127,54000.0
2013-03-04 12:10:00,39.59,39.6,39.53,39.56,133200.0,36.3127,36.3219,36.2577,36.2852,133200.0
2013-03-04 12:20:00,39.57,39.57,39.52,39.55,95600.0,36.2944,36.2944,36.2485,36.276,95600.0
2013-03-04 12:30:00,39.55,39.56,39.49,39.49,164800.0,36.276,36.2852,36.221,36.221,164800.0
2013-03-04 12:40:00,39.5,39.53,39.5,39.51,86800.0,36.2302,36.2577,36.2302,36.2393,86800.0
2013-03-04 12:50:00,39.52,39.59,39.51,39.58,118400.0,36.2485,36.3127,36.2393,36.3035,118400.0
2013-03-04 13:00:00,39.58,39.58,39.54,39.56,40800.0,36.3035,36.3035,36.2669,36.2852,40800.0
2013-03-04 13:10:00,39.56,39.59,39.54,39.58,68000.0,36.2852,36.3127,36.2669,36.3035,68000.0
2013-03-04 13:20:00,39.58,39.63,39.58,39.63,122400.0,36.3035,36.3494,36.3035,36.3494,122400.0
2013-03-04 13:30:00,39.63,39.63,39.59,39.59,48400.0,36.3494,36.3494,36.3127,36.3127,48400.0
2013-03-04 13:40:00,39.59,39.64,39.59,39.64,60800.0,36.3127,36.3586,36.3127,36.3586,60800.0
2013-03-04 13:50:00,39.63,39.65,39.58,39.63,79600.0,36.3494,36.3677,36.3035,36.3494,79600.0
2013-03-04 14:00:00,39.6,39.61,39.57,39.57,78800.0,36.3219,36.3311,36.2944,36.2944,78800.0
2013-03-04 14:10:00,39.58,39.6,39.55,39.57,92000.0,36.3035,36.3219,36.276,36.2944,92000.0
2013-03-04 14:20:00,39.57,39.68,39.57,39.66,210800.0,36.2944,36.3953,36.2944,36.3769,210800.0
2013-03-04 14:30:00,39.66,39.68,39.62,39.65,128800.0,36.3769,36.3953,36.3402,36.3677,128800.0
2013-03-04 14:40:00,39.65,39.87,39.64,39.85,411200.0,36.3677,36.5695,36.3586,36.5512,411200.0
2013-03-04 14:50:00,39.85,39.85,39.76,39.8,155600.0,36.5512,36.5512,36.4686,36.5053,155600.0
2013-03-04 15:00:00,39.81,39.81,39.75,39.8,196000.0,36.5145,36.5145,36.4595,36.5053,196000.0
2013-03-04 15:10:00,39.81,39.83,39.79,39.81,335200.0,36.5145,36.5328,36.4962,36.5145,335200.0
2013-03-04 15:20:00,39.8,39.84,39.77,39.83,138000.0,36.5053,36.542,36.4778,36.5328,138000.0
2013-03-04 15:30:00,39.83,39.88,39.82,39.83,232800.0,36.5328,36.5787,36.5237,36.5328,232800.0
2013-03-04 15:40:00,39.83,39.86,39.81,39.85,233200.0,36.5328,36.5604,36.5145,36.5512,233200.0
2013-03-04 15:50:00,39.84,39.88,39.81,39.88,323600.0,36.542,36.5787,36.5145,36.5787,323600.0
2013-03-05 09:30:00,40.02,40.19,39.98,40.16,651200.0,36.7071,36.863,36.6704,36.8355,651200.0
2013-03-05 09:40:00,40.15,40.45,40.11,40.41,695600.0,36.8264,37.1015,36.7897,37.0648,695600.0
2013-03-05 09:50:00,40.41,40.43,40.24,40.25,403600.0,37.0648,37.0832,36.9089,36.9181,403600.0
2013-03-05 10:00:00,40.27,40.41,40.26,40.4,328000.0,36.9364,37.0648,36.9273,37.0557,328000.0
2013-03-05 10:10:00,40.4,40.4,40.29,40.3,404400.0,37.0557,37.0557,36.9548,36.9639,404400.0
2013-03-05 10:20:00,40.3,40.34,40.28,40.31,257200.0,36.9639,37.0006,36.9456,36.9731,257200.0
2013-03-05 10:30:00,40.31,40.38,40.27,40.3,437600.0,36.9731,37.0373,36.9364,36.9639,437600.0
2013-03-05 10:40:00,40.3,40.33,40.23,40.26,440400.0,36.9639,36.9915,36.8997,36.9273,440400.0
2013-03-05 10:50:00,40.26,40.27,40.16,40.19,219200.0,36.9273,36.9364,36.8355,36.863,219200.0
2013-03-05 11:00:00,40.19,40.22,40.07,40.16,221200.0,36.863,36.8906,36.753,36.8355,221200.0
2013-03-05 11:10:00,40.17,40.24,40.13,40.16,103600.0,36.8447,36.9089,36.808,36.8355,103600.0
2013-03-05 11:20:00,40.16,40.24,40.14,40.23,132800.0,36.8355,36.9089,36.8172,36.8997,132800.0
2013-03-05 11:30:00,40.23,40.25,40.14,40.15,256800.0,36.8997,36.9181,36.8172,36.8264,256800.0
2013-03-05 11:40:00,40.15,40.2,40.12,40.2,114800.0,36.8264,36.8722,36.7988,36.8722,114800.0
2013-03-05 11:50:00,40.21,40.21,40.16,40.17,108800.0,36.8814,36.8814,36.8355,36.8447,108800.0
2013-03-05 12:00:00,40.17,40.18,40.07,40.08,96800.0,36.8447,36.8539,36.753,36.7622,96800.0
2013-03-05 12:10:00,40.08,40.09,40.0,40.02,145600.0,36.7622,36.7713,36.6888,36.7071,145600.0
2013-03-05 12:20:00,40.03,40.11,40.02,40.1,125600.0,36.7163,36.7897,36.7071,36.7805,125600.0
2013-03-05 12:30:00,40.1,40.17,40.1,40.15,102000.0,36.7805,36.8447,36.7805,36.8264,102000.0
2013-03-05 12:40:00,40.15,40.2,40.15,40.19,92800.0,36.8264,36.8722,36.8264,36.863,92800.0
2013-03-05 12:50:00,40.2,40.23,40.18,40.2,306400.0,36.8722,36.8997,36.8539,36.8722,306400.0
2013-03-05 13:00:00,40.19,40.21,40.16,40.17,152400.0,36.863,36.8814,36.8355,36.8447,152400.0
2013-03-05 13:10:00,40.16,40.18,40.14,40.16,116800.0,36.8355,36.8539,36.8172,36.8355,116800.0
2013-03-05 13:20:00,40.16,40.19,40.15,40.18,154000.0,36.8355,36.863,36.8264,36.8539,154000.0
2013-03-05 13:30:00,40.18,40.24,40.17,40.21,174800.0,36.8539,36.9089,36.8447,36.8814,174800.0
2013-03-05 13:40:00,40.21,40.22,40.13,40.13,134800.0,36.8814,36.8906,36.808,36.808,134800.0
2013-03-05 13:50:00,40.14,40.16,40.09,40.09,298000.0,36.8172,36.8355,36.7713,36.7713,298000.0
2013-03-05 14:00:00,40.09,40.13,40.09,40.11,330800.0,36.7713,36.808,36.7713,36.7897,330800.0
2013-03-05 14:10:00,40.1,40.15,40.1,40.15,191200.0,36.7805,36.8264,36.7805,36.8264,191200.0
2013-03-05 14:20:00,40.14,40.15,40.06,40.08,123600.0,36.8172,36.8264,36.7438,36.7622,123600.0
2013-03-05 14:30:00,40.08,40.08,40.02,40.05,178400.0,36.7622,36.7622,36.7071,36.7346,178400.0
2013-03-05 14:40:00,40.05,40.1,40.04,40.09,129600.0,36.7346,36.7805,36.7255,36.7713,129600.0
2013-03-05 14:50:00,40.08,40.08,40.02,40.06,114000.0,36.7622,36.7622,36.7071,36.7438,114000.0
2013-03-05 15:00:00,40.06,40.1,40.01,40.08,262800.0,36.7438,36.7805,36.6979,36.7622,262800.0
2013-03-05 15:10:00,40.08,40.1,40.05,40.06,155600.0,36.7622,36.7805,36.7346,36.7438,155600.0
2013-03-05 15:20:00,40.06,40.06,39.97,40.01,214400.0,36.7438,36.7438,36.6613,36.6979,214400.0
2013-03-05 15:30:00,40.01,40.08,39.99,40.08,268800.0,36.6979,36.7622,36.6796,36.7622,268800.0
2013-03-05 15:40:00,40.07,40.13,40.03,40.03,306400.0,36.753,36.808,36.7163,36.7163,306400.0
2013-03-05 15:50:00,40.04,40.08,40.01,40.08,506800.0,36.7255,36.7622,36.6979,36.7622,506800.0
2013-03-06 09:30:00,40.22,40.24,40.1,40.21,279200.0,36.8906,36.9089,36.7805,36.8814,279200.0
2013-03-06 09:40:00,40.22,40.43,40.21,40.41,413600.0,36.8906,37.0832,36.8814,37.0648,413600.0
2013-03-06 09:50:00,40.4,40.42,40.35,40.41,351600.0,37.0557,37.074,37.0098,37.0648,351600.0
2013-03-06 10:00:00,40.41,40.41,40.31,40.31,341200.0,37.0648,37.0648,36.9731,36.9731,341200.0
2013-03-06 10:10:00,40.31,40.38,40.3,40.35,173200.0,36.9731,37.0373,36.9639,37.0098,173200.0
2013-03-06 10:20:00,40.35,40.36,40.32,40.33,164800.0,37.0098,37.019,36.9823,36.9915,164800.0
2013-03-06 10:30:00,40.33,40.33,40.19,40.24,230000.0,36.9915,36.9915,36.863,36.9089,230000.0
2013-03-06 10:40:00,40.24,40.29,40.22,40.23,179200.0,36.9089,36.9548,36.8906,36.8997,179200.0
2013-03-06 10:50:00,40.24,40.26,40.14,40.15,160800.0,36.9089,36.9273,36.8172,36.8264,160800.0
2013-03-06 11:00:00,40.14,40.17,40.13,40.16,309200.0,36.8172,36.8447,36.808,36.8355,309200.0
2013-03-06 11:10:00,40.16,40.21,40.16,40.18,108800.0,36.8355,36.8814,36.8355,36.8539,108800.0
2013-03-06 11:20:00,40.18,40.2,40.16,40.18,151200.0,36.8539,36.8722,36.8355,36.8539,151200.0
2013-03-06 11:30:00,40.18,40.2,40.15,40.19,218000.0,36.8539,36.8722,36.8264,36.863,218000.0
2013-03-06 11:40:00,40.19,40.19,40.12,40.12,254000.0,36.863,36.863,36.7988,36.7988,254000.0
2013-03-06 11:50:00,40.12,40.15,40.1,40.12,98000.0,36.7988,36.8264,36.7805,36.7988,98000.0
2013-03-06 12:00:00,40.12,40.12,40.05,40.07,143600.0,36.7988,36.7988,36.7346,36.753,143600.0
2013-03-06 12:10:00,40.07,40.1,40.06,40.09,176400.0,36.753,36.7805,36.7438,36.7713,176400.0
2013-03-06 12:20:00,40.09,40.16,40.09,40.13,106400.0,36.7713,36.8355,36.7713,36.808,106400.0
2013-03-06 12:30:00,40.14,40.21,40.13,40.2,68000.0,36.8172,36.8814,36.808,36.8722,68000.0
2013-03-06 12:40:00,40.19,40.27,40.19,40.25,170000.0,36.863,36.9364,36.863,36.9181,170000.0
2013-03-06 12:50:00,40.24,40.26,40.2,40.21,129200.0,36.9089,36.9273,36.8722,36.8814,129200.0
2013-03-06 13:00:00,40.21,40.22,40.18,40.2,81200.0,36.8814,36.8906,36.8539,36.8722,81200.0
2013-03-06 13:10:00,40.19,40.22,40.17,40.2,388800.0,36.863,36.8906,36.8447,36.8722,388800.0
2013-03-06 13:20:00,40.21,40.21,40.16,40.17,94800.0,36.8814,36.8814,36.8355,36.8447,94800.0
2013-03-06 13:30:00,40.17,40.21,40.15,40.2,119600.0,36.8447,36.8814,36.8264,36.8722,119600.0
2013-03-06 13:40:00,40.19,40.22,40.18,40.19,102000.0,36.863,36.8906,36.8539,36.863,102000.0
2013-03-06 13:50:00,40.18,40.19,40.15,40.17,66800.0,36.8539,36.863,36.8264,36.8447,66800.0
2013-03-06 14:00:00,40.17,40.22,40.17,40.19,107200.0,36.8447,36.8906,36.8447,36.863,107200.0
2013-03-06 14:10:00,40.2,40.21,40.17,40.21,113600.0,36.8722,36.8814,36.8447,36.8814,113600.0
2013-03-06 14:20:00,40.2,40.24,40.2,40.23,138000.0,36.8722,36.9089,36.8722,36.8997,138000.0
2013-03-06 14:30:00,40.24,40.3,40.23,40.28,118400.0,36.9089,36.9639,36.8997,36.9456,118400.0
2013-03-06 14:40:00,40.27,40.31,40.26,40.31,138800.0,36.9364,36.9731,36.9273,36.9731,138800.0
2013-03-06 14:50:00,40.31,40.33,40.28,40.32,113200.0,36.9731,36.9915,36.9456,36.9823,113200.0
2013-03-06 15:00:00,40.32,40.32,40.26,40.27,110400.0,36.9823,36.9823,36.9273,36.9364,110400.0
2013-03-06 15:10:00,40.28,40.31,40.27,40.3,120400.0,36.9456,36.9731,36.9364,36.9639,120400.0
2013-03-06 15:20:00,40.31,40.31,40.27,40.28,104800.0,36.9731,36.9731,36.9364,36.9456,104800.0
2013-03-06 15:30:00,40.27,40.27,40.22,40.23,122400.0,36.9364,36.9364,36.8906,36.8997,122400.0
2013-03-06 15:40:00,40.22,40.25,40.2,40.23,230000.0,36.8906,36.9181,36.8722,36.8997,230000.0
2013-03-06 15:50:00,40.23,40.27,40.21,40.27,359600.0,36.8997,36.9364,36.8814,36.9364,359600.0
2013-03-07 09:30:00,40.22,40.45,40.16,40.18,291600.0,36.8906,37.1015,36.8355,36.8539,291600.0
2013-03-07 09:40:00,40.18,40.23,40.13,40.21,337200.0,36.8539,36.8997,36.808,36.8814,337200.0
2013-03-07 09:50:00,40.19,40.21,40.1,40.1,401200.0,36.863,36.8814,36.7805,36.7805,401200.0
2013-03-07 10:00:00,40.12,40.12,40.06,40.08,263200.0,36.7988,36.7988,36.7438,36.7622,263200.0
2013-03-07 10:10:00,40.08,40.1,40.02,40.02,190800.0,36.7622,36.7805,36.7071,36.7071,190800.0
2013-03-07 10:20:00,40.03,40.04,39.98,40.01,239600.0,36.7163,36.7255,36.6704,36.6979,239600.0
2013-03-07 10:30:00,40.0,40.08,40.0,40.07,126000.0,36.6888,36.7622,36.6888,36.753,126000.0
2013-03-07 10:40:00,40.05,40.09,40.04,40.07,174800.0,36.7346,36.7713,36.7255,36.753,174800.0
2013-03-07 10:50:00,40.08,40.08,39.99,40.01,198800.0,36.7622,36.7622,36.6796,36.6979,198800.0
2013-03-07 11:00:00,40.01,40.03,39.99,40.0,109200.0,36.6979,36.7163,36.6796,36.6888,109200.0
2013-03-07 11:10:00,40.01,40.01,39.97,39.98,172800.0,36.6979,36.6979,36.6613,36.6704,172800.0
2013-03-07 11:20:00,39.98,40.0,39.95,39.99,160800.0,36.6704,36.6888,36.6429,36.6796,160800.0
2013-03-07 11:30:00,39.99,40.02,39.99,40.02,203600.0,36.6796,36.7071,36.6796,36.7071,203600.0
2013-03-07 11:40:00,40.02,40.02,39.97,39.99,131200.0,36.7071,36.7071,36.6613,36.6796,131200.0
2013-03-07 11:50:00,39.98,39.99,39.94,39.96,168000.0,36.6704,36.6796,36.6337,36.6521,168000.0
2013-03-07 12:00:00,39.96,39.99,39.92,39.96,126800.0,36.6521,36.6796,36.6154,36.6521,126800.0
2013-03-07 12:10:00,39.95,39.97,39.91,39.94,210800.0,36.6429,36.6613,36.6062,36.6337,210800.0
2013-03-07 12:20:00,39.94,39.98,39.93,39.96,123600.0,36.6337,36.6704,36.6246,36.6521,123600.0
2013-03-07 12:30:00,39.96,39.98,39.94,39.94,120800.0,36.6521,36.6704,36.6337,36.6337,120800.0
2013-03-07 12:40:00,39.94,39.96,39.93,39.95,84800.0,36.6337,36.6521,36.6246,36.6429,84800.0
2013-03-07 12:50:00,39.95,39.96,39.93,39.94,163200.0,36.6429,36.6521,36.6246,36.6337,163200.0
2013-03-07 13:00:00,39.94,39.97,39.94,39.97,76800.0,36.6337,36.6613,36.6337,36.6613,76800.0
2013-03-07 13:10:00,39.97,40.0,39.97,39.98,125600.0,36.6613,36.6888,36.6613,36.6704,125600.0
2013-03-07 13:20:00,39.98,39.99,39.96,39.97,130800.0,36.6704,36.6796,36.6521,36.6613,130800.0
2013-03-07 13:30:00,39.97,39.98,39.96,39.97,203600.0,36.6613,36.6704,36.6521,36.6613,203600.0
2013-03-07 13:40:00,39.97,39.97,39.95,39.95,213200.0,36.6613,36.6613,36.6429,36.6429,213200.0
2013-03-07 13:50:00,39.96,39.96,39.94,39.95,222800.0,36.6521,36.6521,36.6337,36.6429,222800.0
2013-03-07 14:00:00,39.95,39.97,39.93,39.95,121200.0,36.6429,36.6613,36.6246,36.6429,121200.0
2013-03-07 14:10:00,39.95,40.02,39.95,40.0,165600.0,36.6429,36.7071,36.6429,36.6888,165600.0
2013-03-07 14:20:00,40.01,40.02,40.0,40.0,147600.0,36.6979,36.7071,36.6888,36.6888,147600.0
2013-03-07 14:30:00,40.0,40.02,39.99,40.01,162400.0,36.6888,36.7071,36.6796,36.6979,162400.0
2013-03-07 14:40:00,40.01,40.02,39.99,40.01,148000.0,36.6979,36.7071,36.6796,36.6979,148000.0
2013-03-07 14:50:00,40.01,40.03,39.99,40.01,139200.0,36.6979,36.7163,36.6796,36.6979,139200.0
2013-03-07 15:00:00,40.01,40.04,40.0,40.01,256400.0,36.6979,36.7255,36.6888,36.6979,256400.0
2013-03-07 15:10:00,40.01,40.07,40.01,40.06,173600.0,36.6979,36.753,36.6979,36.7438,173600.0
2013-03-07 15:20:00,40.06,40.1,40.03,40.09,168400.0,36.7438,36.7805,36.7163,36.7713,168400.0
2013-03-07 15:30:00,40.1,40.12,40.09,40.09,228400.0,36.7805,36.7988,36.7713,36.7713,228400.0
2013-03-07 15:40:00,40.09,40.1,40.04,40.08,249600.0,36.7713,36.7805,36.7255,36.7622,249600.0
2013-03-07 15:50:00,40.08,40.13,40.07,40.13,708800.0,36.7622,36.808,36.753,36.808,708800.0
2013-03-08 09:30:00,40.34,40.35,40.13,40.18,465200.0,37.0006,37.0098,36.808,36.8539,465200.0
2013-03-08 09:40:00,40.18,40.18,40.06,40.07,192800.0,36.8539,36.8539,36.7438,36.753,192800.0
2013-03-08 09:50:00,40.08,40.08,40.02,40.05,124000.0,36.7622,36.7622,36.7071,36.7346,124000.0
2013-03-08 10:00:00,40.04,40.09,40.0,40.06,262800.0,36.7255,36.7713,36.6888,36.7438,262800.0
2013-03-08 10:10:00,40.06,40.08,39.97,40.07,186400.0,36.7438,36.7622,36.6613,36.753,186400.0
2013-03-08 10:20:00,40.08,40.15,40.07,40.15,158800.0,36.7622,36.8264,36.753,36.8264,158800.0
2013-03-08 10:30:00,40.14,40.19,40.12,40.19,238000.0,36.8172,36.863,36.7988,36.863,238000.0
2013-03-08 10:40:00,40.18,40.18,40.1,40.12,79200.0,36.8539,36.8539,36.7805,36.7988,79200.0
2013-03-08 10:50:00,40.12,40.13,40.05,40.1,57600.0,36.7988,36.808,36.7346,36.7805,57600.0
2013-03-08 11:00:00,40.1,40.19,40.09,40.19,93600.0,36.7805,36.863,36.7713,36.863,93600.0
2013-03-08 11:10:00,40.2,40.21,40.17,40.17,76400.0,36.8722,36.8814,36.8447,36.8447,76400.0
2013-03-08 11:20:00,40.17,40.21,40.16,40.2,58800.0,36.8447,36.8814,36.8355,36.8722,58800.0
2013-03-08 11:30:00,40.2,40.24,40.19,40.2,105600.0,36.8722,36.9089,36.863,36.8722,105600.0
2013-03-08 11:40:00,40.2,40.23,40.19,40.22,92000.0,36.8722,36.8997,36.863,36.8906,92000.0
2013-03-08 11:50:00,40.22,40.22,40.15,40.18,91600.0,36.8906,36.8906,36.8264,36.8539,91600.0
2013-03-08 12:00:00,40.18,40.19,40.16,40.19,66800.0,36.8539,36.863,36.8355,36.863,66800.0
2013-03-08 12:10:00,40.19,40.19,40.12,40.13,82000.0,36.863,36.863,36.7988,36.808,82000.0
2013-03-08 12:20:00,40.13,40.14,40.1,40.1,56800.0,36.808,36.8172,36.7805,36.7805,56800.0
2013-03-08 12:30:00,40.11,40.11,40.07,40.08,52000.0,36.7897,36.7897,36.753,36.7622,52000.0
2013-03-08 12:40:00,40.08,40.12,40.08,40.12,78000.0,36.7622,36.7988,36.7622,36.7988,78000.0
2013-03-08 12:50:00,40.1,40.15,40.1,40.14,36000.0,36.7805,36.8264,36.7805,36.8172,36000.0
2013-03-08 13:00:00,40.14,40.15,40.1,40.14,111600.0,36.8172,36.8264,36.7805,36.8172,111600.0
2013-03-08 13:10:00,40.14,40.17,40.13,40.16,58400.0,36.8172,36.8447,36.808,36.8355,58400.0
2013-03-08 13:20:00,40.16,40.18,40.15,40.15,64000.0,36.8355,36.8539,36.8264,36.8264,64000.0
2013-03-08 13:30:00,40.14,40.17,40.11,40.16,44000.0,36.8172,36.8447,36.7897,36.8355,44000.0
2013-03-08 13:40:00,40.16,40.16,40.12,40.15,113600.0,36.8355,36.8355,36.7988,36.8264,113600.0
2013-03-08 13:50:00,40.15,40.15,40.09,40.09,155600.0,36.8264,36.8264,36.7713,36.7713,155600.0
2013-03-08 14:00:00,40.09,40.12,40.08,40.1,88000.0,36.7713,36.7988,36.7622,36.7805,88000.0
2013-03-08 14:10:00,40.11,40.11,40.08,40.09,48800.0,36.7897,36.7897,36.7622,36.7713,48800.0
2013-03-08 14:20:00,40.08,40.12,40.07,40.11,76400.0,36.7622,36.7988,36.753,36.7897,76400.0
2013-03-08 14:30:00,40.11,40.11,40.08,40.1,108000.0,36.7897,36.7897,36.7622,36.7805,108000.0
2013-03-08 14:40:00,40.11,40.12,40.08,40.08,72000.0,36.7897,36.7988,36.7622,36.7622,72000.0
2013-03-08 14:50:00,40.08,40.12,40.08,40.11,71200.0,36.7622,36.7988,36.7622,36.7897,71200.0
2013-03-08 15:00:00,40.12,40.16,40.12,40.15,136800.0,36.7988,36.8355,36.7988,36.8264,136800.0
2013-03-08 15:10:00,40.15,40.17,40.13,40.16,170000.0,36.8264,36.8447,36.808,36.8355,170000.0
2013-03-08 15:20:00,40.16,40.17,40.13,40.14,92000.0,36.8355,36.8447,36.808,36.8172,92000.0
2013-03-08 15:30:00,40.15,40.22,40.15,40.21,195200.0,36.8264,36.8906,36.8264,36.8814,195200.0
2013-03-08 15:40:00,40.21,40.26,40.2,40.22,299200.0,36.8814,36.9273,36.8722,36.8906,299200.0
2013-03-08 15:50:00,40.22,40.23,40.13,40.17,827600.0,36.8906,36.8997,36.808,36.8447,827600.0
2013-03-11 09:30:00,40.34,40.4,40.17,40.27,430000.0,37.0006,37.0557,36.8447,36.9364,430000.0
2013-03-11 09:40:00,40.26,40.3,40.22,40.23,254000.0,36.9273,36.9639,36.8906,36.8997,254000.0
2013-03-11 09:50:00,40.23,40.27,40.2,40.21,271200.0,36.8997,36.9364,36.8722,36.8814,271200.0
2013-03-11 10:00:00,40.21,40.26,40.2,40.25,146000.0,36.8814,36.9273,36.8722,36.9181,146000.0
2013-03-11 10:10:00,40.25,40.25,40.2,40.21,162800.0,36.9181,36.9181,36.8722,36.8814,162800.0
2013-03-11 10:20:00,40.21,40.23,40.17,40.18,298000.0,36.8814,36.8997,36.8447,36.8539,298000.0
2013-03-11 10:30:00,40.18,40.21,40.16,40.19,106400.0,36.8539,36.8814,36.8355,36.863,106400.0
2013-03-11 10:40:00,40.19,40.2,40.17,40.18,81200.0,36.863,36.8722,36.8447,36.8539,81200.0
2013-03-11 10:50:00,40.17,40.18,40.11,40.11,161600.0,36.8447,36.8539,36.7897,36.7897,161600.0
2013-03-11 11:00:00,40.11,40.13,40.11,40.13,87600.0,36.7897,36.808,36.7897,36.808,87600.0
2013-03-11 11:10:00,40.13,40.18,40.13,40.14,88000.0,36.808,36.8539,36.808,36.8172,88000.0
2013-03-11 11:20:00,40.14,40.15,40.1,40.15,77200.0,36.8172,36.8264,36.7805,36.8264,77200.0
2013-03-11 11:30:00,40.15,40.16,40.13,40.14,144400.0,36.8264,36.8355,36.808,36.8172,144400.0
2013-03-11 11:40:00,40.14,40.25,40.14,40.21,467200.0,36.8172,36.9181,36.8172,36.8814,467200.0
2013-03-11 11:50:00,40.21,40.22,40.18,40.18,135600.0,36.8814,36.8906,36.8539,36.8539,135600.0
2013-03-11 12:00:00,40.19,40.21,40.18,40.2,206400.0,36.863,36.8814,36.8539,36.8722,206400.0
2013-03-11 12:10:00,40.2,40.2,40.19,40.19,109200.0,36.8722,36.8722,36.863,36.863,109200.0
2013-03-11 12:20:00,40.19,40.2,40.18,40.2,135600.0,36.863,36.8722,36.8539,36.8722,135600.0
2013-03-11 12:30:00,40.2,40.23,40.19,40.21,169200.0,36.8722,36.8997,36.863,36.8814,169200.0
2013-03-11 12:40:00,40.21,40.21,40.18,40.21,149600.0,36.8814,36.8814,36.8539,36.8814,149600.0
2013-03-11 12:50:00,40.21,40.23,40.19,40.22,125200.0,36.8814,36.8997,36.863,36.8906,125200.0
2013-03-11 13:00:00,40.23,40.28,40.22,40.27,150800.0,36.8997,36.9456,36.8906,36.9364,150800.0
2013-03-11 13:10:00,40.28,40.31,40.27,40.28,129600.0,36.9456,36.9731,36.9364,36.9456,129600.0
2013-03-11 13:20:00,40.28,40.29,40.27,40.27,86400.0,36.9456,36.9548,36.9364,36.9364,86400.0
2013-03-11 13:30:00,40.27,40.29,40.27,40.28,123600.0,36.9364,36.9548,36.9364,36.9456,123600.0
2013-03-11 13:40:00,40.27,40.29,40.27,40.27,78000.0,36.9364,36.9548,36.9364,36.9364,78000.0
2013-03-11 13:50:00,40.27,40.27,40.25,40.27,55600.0,36.9364,36.9364,36.9181,36.9364,55600.0
2013-03-11 14:00:00,40.26,40.27,40.24,40.26,72400.0,36.9273,36.9364,36.9089,36.9273,72400.0
2013-03-11 14:10:00,40.27,40.27,40.25,40.26,76000.0,36.9364,36.9364,36.9181,36.9273,76000.0
2013-03-11 14:20:00,40.26,40.26,40.24,40.25,83200.0,36.9273,36.9273,36.9089,36.9181,83200.0
2013-03-11 14:30:00,40.25,40.27,40.24,40.25,120400.0,36.9181,36.9364,36.9089,36.9181,120400.0
2013-03-11 14:40:00,40.25,40.27,40.25,40.26,143600.0,36.9181,36.9364,36.9181,36.9273,143600.0
2013-03-11 14:50:00,40.27,40.28,40.25,40.27,108800.0,36.9364,36.9456,36.9181,36.9364,108800.0
2013-03-11 15:00:00,40.28,40.28,40.24,40.24,98000.0,36.9456,36.9456,36.9089,36.9089,98000.0
2013-03-11 15:10:00,40.25,40.26,40.23,40.25,102400.0,36.9181,36.9273,36.8997,36.9181,102400.0
2013-03-11 15:20:00,40.26,40.26,40.24,40.24,160800.0,36.9273,36.9273,36.9089,36.9089,160800.0
2013-03-11 15:30:00,40.25,40.25,40.23,40.23,203600.0,36.9181,36.9181,36.8997,36.8997,203600.0
2013-03-11 15:40:00,40.23,40.25,40.22,40.24,210000.0,36.8997,36.9181,36.8906,36.9089,210000.0
2013-03-11 15:50:00,40.24,40.3,40.24,40.3,413200.0,36.9089,36.9639,36.9089,36.9639,413200.0
2013-03-12 09:30:00,40.17,40.23,40.08,40.15,458400.0,36.8447,36.8997,36.7622,36.8264,458400.0
2013-03-12 09:40:00,40.16,40.24,40.15,40.22,308800.0,36.8355,36.9089,36.8264,36.8906,308800.0
2013-03-12 09:50:00,40.23,40.24,40.12,40.14,222000.0,36.8997,36.9089,36.7988,36.8172,222000.0
2013-03-12 10:00:00,40.13,40.23,40.11,40.22,211200.0,36.808,36.8997,36.7897,36.8906,211200.0
2013-03-12 10:10:00,40.23,40.23,40.19,40.2,64800.0,36.8997,36.8997,36.863,36.8722,64800.0
2013-03-12 10:20:00,40.19,40.24,40.19,40.23,125600.0,36.863,36.9089,36.863,36.8997,125600.0
2013-03-12 10:30:00,40.23,40.23,40.18,40.18,114000.0,36.8997,36.8997,36.8539,36.8539,114000.0
2013-03-12 10:40:00,40.17,40.17,40.1,40.14,182800.0,36.8447,36.8447,36.7805,36.8172,182800.0
2013-03-12 10:50:00,40.13,40.15,40.09,40.1,120800.0,36.808,36.8264,36.7713,36.7805,120800.0
2013-03-12 11:00:00,40.09,40.09,39.91,39.95,372000.0,36.7713,36.7713,36.6062,36.6429,372000.0
2013-03-12 11:10:00,39.94,39.95,39.8,39.85,328000.0,36.6337,36.6429,36.5053,36.5512,328000.0
2013-03-12 11:20:00,39.85,39.85,39.76,39.77,320000.0,36.5512,36.5512,36.4686,36.4778,320000.0
2013-03-12 11:30:00,39.77,39.91,39.76,39.88,222800.0,36.4778,36.6062,36.4686,36.5787,222800.0
2013-03-12 11:40:00,39.87,39.9,39.82,39.9,158400.0,36.5695,36.5971,36.5237,36.5971,158400.0
2013-03-12 11:50:00,39.9,40.01,39.87,39.96,269200.0,36.5971,36.6979,36.5695,36.6521,269200.0
2013-03-12 12:00:00,39.96,39.97,39.91,39.93,124000.0,36.6521,36.6613,36.6062,36.6246,124000.0
2013-03-12 12:10:00,39.93,39.94,39.9,39.92,168400.0,36.6246,36.6337,36.5971,36.6154,168400.0
2013-03-12 12:20:00,39.92,39.93,39.88,39.9,110800.0,36.6154,36.6246,36.5787,36.5971,110800.0
2013-03-12 12:30:00,39.91,39.92,39.9,39.91,68000.0,36.6062,36.6154,36.5971,36.6062,68000.0
2013-03-12 12:40:00,39.91,39.91,39.85,39.88,146400.0,36.6062,36.6062,36.5512,36.5787,146400.0
2013-03-12 12:50:00,39.88,39.95,39.88,39.92,109600.0,36.5787,36.6429,36.5787,36.6154,109600.0
2013-03-12 13:00:00,39.92,39.93,39.9,39.91,50000.0,36.6154,36.6246,36.5971,36.6062,50000.0
2013-03-12 13:10:00,39.9,39.93,39.88,39.91,129200.0,36.5971,36.6246,36.5787,36.6062,129200.0
2013-03-12 13:20:00,39.9,39.91,39.87,39.87,76400.0,36.5971,36.6062,36.5695,36.5695,76400.0
2013-03-12 13:30:00,39.87,39.91,39.87,39.89,74800.0,36.5695,36.6062,36.5695,36.5879,74800.0
2013-03-12 13:40:00,39.89,39.93,39.87,39.88,121200.0,36.5879,36.6246,36.5695,36.5787,121200.0
2013-03-12 13:50:00,39.89,39.91,39.86,39.86,143600.0,36.5879,36.6062,36.5604,36.5604,143600.0
2013-03-12 14:00:00,39.86,39.86,39.81,39.83,162000.0,36.5604,36.5604,36.5145,36.5328,162000.0
2013-03-12 14:10:00,39.82,39.85,39.8,39.83,199200.0,36.5237,36.5512,36.5053,36.5328,199200.0
2013-03-12 14:20:00,39.84,39.85,39.83,39.84,182400.0,36.542,36.5512,36.5328,36.542,182400.0
2013-03-12 14:30:00,39.84,39.9,39.84,39.9,578000.0,36.542,36.5971,36.542,36.5971,578000.0
2013-03-12 14:40:00,39.9,39.93,39.9,39.92,145200.0,36.5971,36.6246,36.5971,36.6154,145200.0
2013-03-12 14:50:00,39.92,39.94,39.89,39.9,86400.0,36.6154,36.6337,36.5879,36.5971,86400.0
2013-03-12 15:00:00,39.9,39.94,39.9,39.91,92400.0,36.5971,36.6337,36.5971,36.6062,92400.0
2013-03-12 15:10:00,39.92,39.94,39.92,39.93,148000.0,36.6154,36.6337,36.6154,36.6246,148000.0
2013-03-12 15:20:00,39.94,40.01,39.93,40.0,402400.0,36.6337,36.6979,36.6246,36.6888,402400.0
2013-03-12 15:30:00,40.01,40.02,39.96,40.01,170400.0,36.6979,36.7071,36.6521,36.6979,170400.0
2013-03-12 15:40:00,40.01,40.02,39.97,39.97,232400.0,36.6979,36.7071,36.6613,36.6613,232400.0
2013-03-12 15:50:00,39.97,39.98,39.93,39.96,417600.0,36.6613,36.6704,36.6246,36.6521,417600.0
2013-03-13 09:30:00,39.88,39.93,39.75,39.76,546400.0,36.5787,36.6246,36.4595,36.4686,546400.0
2013-03-13 09:40:00,39.75,39.81,39.71,39.8,398000.0,36.4595,36.5145,36.4228,36.5053,398000.0
2013-03-13 09:50:00,39.79,39.83,39.75,39.8,172400.0,36.4962,36.5328,36.4595,36.5053,172400.0
2013-03-13 10:00:00,39.8,39.82,39.72,39.74,196400.0,36.5053,36.5237,36.432,36.4503,196400.0
2013-03-13 10:10:00,39.74,39.79,39.73,39.74,204800.0,36.4503,36.4962,36.4411,36.4503,204800.0
2013-03-13 10:20:00,39.74,39.79,39.74,39.78,492000.0,36.4503,36.4962,36.4503,36.487,492000.0
2013-03-13 10:30:00,39.79,39.85,39.78,39.82,367200.0,36.4962,36.5512,36.487,36.5237,367200.0
2013-03-13 10:40:00,39.82,39.85,39.79,39.8,251200.0,36.5237,36.5512,36.4962,36.5053,251200.0
2013-03-13 10:50:00,39.8,39.86,39.76,39.86,229200.0,36.5053,36.5604,36.4686,36.5604,229200.0
2013-03-13 11:00:00,39.85,39.86,39.78,39.79,270000.0,36.5512,36.5604,36.487,36.4962,270000.0
2013-03-13 11:10:00,39.8,39.84,39.8,39.8,88800.0,36.5053,36.542,36.5053,36.5053,88800.0
2013-03-13 11:20:00,39.8,39.82,39.77,39.77,180800.0,36.5053,36.5237,36.4778,36.4778,180800.0
2013-03-13 11:30:00,39.77,39.8,39.76,39.78,115200.0,36.4778,36.5053,36.4686,36.487,115200.0
2013-03-13 11:40:00,39.79,39.8,39.78,39.78,92000.0,36.4962,36.5053,36.487,36.487,92000.0
2013-03-13 11:50:00,39.79,39.8,39.76,39.78,114400.0,36.4962,36.5053,36.4686,36.487,114400.0
2013-03-13 12:00:00,39.78,39.85,39.77,39.81,160000.0,36.487,36.5512,36.4778,36.5145,160000.0
2013-03-13 12:10:00,39.81,39.86,39.8,39.85,236800.0,36.5145,36.5604,36.5053,36.5512,236800.0
2013-03-13 12:20:00,39.85,39.92,39.85,39.9,168400.0,36.5512,36.6154,36.5512,36.5971,168400.0
2013-03-13 12:30:00,39.9,39.96,39.88,39.95,250800.0,36.5971,36.6521,36.5787,36.6429,250800.0
2013-03-13 12:40:00,39.96,39.96,39.89,39.91,258000.0,36.6521,36.6521,36.5879,36.6062,258000.0
2013-03-13 12:50:00,39.92,39.93,39.88,39.88,98800.0,36.6154,36.6246,36.5787,36.5787,98800.0
2013-03-13 13:00:00,39.89,39.9,39.84,39.87,119600.0,36.5879,36.5971,36.542,36.5695,119600.0
2013-03-13 13:10:00,39.86,39.95,39.85,39.94,278800.0,36.5604,36.6429,36.5512,36.6337,278800.0
2013-03-13 13:20:00,39.94,39.94,39.91,39.92,104400.0,36.6337,36.6337,36.6062,36.6154,104400.0
2013-03-13 13:30:00,39.93,39.96,39.93,39.94,138800.0,36.6246,36.6521,36.6246,36.6337,138800.0
2013-03-13 13:40:00,39.95,40.07,39.93,40.05,255200.0,36.6429,36.753,36.6246,36.7346,255200.0
2013-03-13 13:50:00,40.05,40.1,40.04,40.04,301600.0,36.7346,36.7805,36.7255,36.7255,301600.0
2013-03-13 14:00:00,40.03,40.04,40.0,40.02,321600.0,36.7163,36.7255,36.6888,36.7071,321600.0
2013-03-13 14:10:00,40.03,40.04,40.0,40.0,210000.0,36.7163,36.7255,36.6888,36.6888,210000.0
2013-03-13 14:20:00,40.0,40.01,39.95,39.97,232000.0,36.6888,36.6979,36.6429,36.6613,232000.0
2013-03-13 14:30:00,39.96,39.97,39.9,39.9,144800.0,36.6521,36.6613,36.5971,36.5971,144800.0
2013-03-13 14:40:00,39.91,39.91,39.85,39.85,130800.0,36.6062,36.6062,36.5512,36.5512,130800.0
2013-03-13 14:50:00,39.85,39.87,39.84,39.86,120800.0,36.5512,36.5695,36.542,36.5604,120800.0
2013-03-13 15:00:00,39.86,39.88,39.84,39.84,148400.0,36.5604,36.5787,36.542,36.542,148400.0
2013-03-13 15:10:00,39.84,39.88,39.83,39.87,126000.0,36.542,36.5787,36.5328,36.5695,126000.0
2013-03-13 15:20:00,39.87,39.93,39.85,39.9,155200.0,36.5695,36.6246,36.5512,36.5971,155200.0
2013-03-13 15:30:00,39.9,39.91,39.87,39.88,210800.0,36.5971,36.6062,36.5695,36.5787,210800.0
2013-03-13 15:40:00,39.88,39.91,39.86,39.9,334800.0,36.5787,36.6062,36.5604,36.5971,334800.0
2013-03-13 15:50:00,39.9,39.91,39.82,39.84,803600.0,36.5971,36.6062,36.5237,36.542,803600.0
2013-03-14 09:30:00,39.85,40.27,39.83,40.2,813200.0,36.5512,36.9364,36.5328,36.8722,813200.0
2013-03-14 09:40:00,40.2,40.21,40.08,40.11,221200.0,36.8722,36.8814,36.7622,36.7897,221200.0
2013-03-14 09:50:00,40.1,40.15,40.1,40.14,242800.0,36.7805,36.8264,36.7805,36.8172,242800.0
2013-03-14 10:00:00,40.13,40.16,40.07,40.07,288800.0,36.808,36.8355,36.753,36.753,288800.0
2013-03-14 10:10:00,40.07,40.11,39.99,40.02,299600.0,36.753,36.7897,36.6796,36.7071,299600.0
2013-03-14 10:20:00,40.02,40.04,39.99,40.04,340800.0,36.7071,36.7255,36.6796,36.7255,340800.0
2013-03-14 10:30:00,40.03,40.08,40.0,40.06,158400.0,36.7163,36.7622,36.6888,36.7438,158400.0
2013-03-14 10:40:00,40.05,40.05,39.99,40.01,205200.0,36.7346,36.7346,36.6796,36.6979,205200.0
2013-03-14 10:50:00,40.01,40.03,39.96,39.96,212800.0,36.6979,36.7163,36.6521,36.6521,212800.0
2013-03-14 11:00:00,39.95,40.0,39.95,39.98,151200.0,36.6429,36.6888,36.6429,36.6704,151200.0
2013-03-14 11:10:00,39.98,40.0,39.97,39.99,133200.0,36.6704,36.6888,36.6613,36.6796,133200.0
2013-03-14 11:20:00,39.98,39.99,39.97,39.99,130000.0,36.6704,36.6796,36.6613,36.6796,130000.0
2013-03-14 11:30:00,39.99,39.99,39.94,39.96,174800.0,36.6796,36.6796,36.6337,36.6521,174800.0
2013-03-14 11:40:00,39.96,39.99,39.95,39.97,142400.0,36.6521,36.6796,36.6429,36.6613,142400.0
2013-03-14 11:50:00,39.97,40.01,39.96,39.97,210400.0,36.6613,36.6979,36.6521,36.6613,210400.0
2013-03-14 12:00:00,39.98,40.01,39.97,39.99,135200.0,36.6704,36.6979,36.6613,36.6796,135200.0
2013-03-14 12:10:00,39.99,40.04,39.97,40.03,188000.0,36.6796,36.7255,36.6613,36.7163,188000.0
2013-03-14 12:20:00,40.04,40.05,39.99,39.99,122000.0,36.7255,36.7346,36.6796,36.6796,122000.0
2013-03-14 12:30:00,39.99,40.04,39.99,40.03,113200.0,36.6796,36.7255,36.6796,36.7163,113200.0
2013-03-14 12:40:00,40.02,40.05,40.02,40.02,169200.0,36.7071,36.7346,36.7071,36.7071,169200.0
2013-03-14 12:50:00,40.02,40.03,39.97,39.98,79600.0,36.7071,36.7163,36.6613,36.6704,79600.0
2013-03-14 13:00:00,39.98,40.02,39.97,40.01,88000.0,36.6704,36.7071,36.6613,36.6979,88000.0
2013-03-14 13:10:00,40.01,40.02,39.97,40.0,89600.0,36.6979,36.7071,36.6613,36.6888,89600.0
2013-03-14 13:20:00,40.0,40.07,39.99,40.06,173200.0,36.6888,36.753,36.6796,36.7438,173200.0
2013-03-14 13:30:00,40.05,40.08,40.05,40.07,264400.0,36.7346,36.7622,36.7346,36.753,264400.0
2013-03-14 13:40:00,40.07,40.1,40.07,40.1,173600.0,36.753,36.7805,36.753,36.7805,173600.0
2013-03-14 13:50:00,40.09,40.11,40.07,40.08,192000.0,36.7713,36.7897,36.753,36.7622,192000.0
2013-03-14 14:00:00,40.07,40.12,40.04,40.11,181600.0,36.753,36.7988,36.7255,36.7897,181600.0
2013-03-14 14:10:00,40.12,40.13,40.08,40.13,289600.0,36.7988,36.808,36.7622,36.808,289600.0
2013-03-14 14:20:00,40.13,40.13,40.08,40.08,122000.0,36.808,36.808,36.7622,36.7622,122000.0
2013-03-14 14:30:00,40.08,40.13,40.07,40.1,167600.0,36.7622,36.808,36.753,36.7805,167600.0
2013-03-14 14:40:00,40.1,40.17,40.07,40.15,297200.0,36.7805,36.8447,36.753,36.8264,297200.0
2013-03-14 14:50:00,40.15,40.18,40.12,40.16,190800.0,36.8264,36.8539,36.7988,36.8355,190800.0
2013-03-14 15:00:00,40.16,40.19,40.14,40.17,247600.0,36.8355,36.863,36.8172,36.8447,247600.0
2013-03-14 15:10:00,40.17,40.2,40.17,40.18,206000.0,36.8447,36.8722,36.8447,36.8539,206000.0
2013-03-14 15:20:00,40.18,40.18,40.12,40.13,286400.0,36.8539,36.8539,36.7988,36.808,286400.0
2013-03-14 15:30:00,40.14,40.17,40.13,40.16,259600.0,36.8172,36.8447,36.808,36.8355,259600.0
2013-03-14 15:40:00,40.15,40.18,40.15,40.16,356000.0,36.8264,36.8539,36.8264,36.8355,356000.0
2013-03-14 15:50:00,40.16,40.19,40.12,40.17,791600.0,36.8355,36.863,36.7988,36.8447,791600.0
2013-03-15 09:30:00,40.01,40.16,39.92,40.1,3603200.0,36.6979,36.8355,36.6154,36.7805,3603200.0
2013-03-15 09:40:00,40.1,40.1,40.05,40.08,261600.0,36.7805,36.7805,36.7346,36.7622,261600.0
2013-03-15 09:50:00,40.08,40.11,39.96,39.97,296800.0,36.7622,36.7897,36.6521,36.6613,296800.0
2013-03-15 10:00:00,39.96,40.03,39.95,39.99,228400.0,36.6521,36.7163,36.6429,36.6796,228400.0
2013-03-15 10:10:00,39.99,40.01,39.94,39.94,294000.0,36.6796,36.6979,36.6337,36.6337,294000.0
2013-03-15 10:20:00,39.95,39.99,39.94,39.96,228400.0,36.6429,36.6796,36.6337,36.6521,228400.0
2013-03-15 10:30:00,39.96,39.98,39.91,39.92,248800.0,36.6521,36.6704,36.6062,36.6154,248800.0
2013-03-15 10:40:00,39.92,39.92,39.85,39.85,196000.0,36.6154,36.6154,36.5512,36.5512,196000.0
2013-03-15 10:50:00,39.85,39.89,39.84,39.88,112400.0,36.5512,36.5879,36.542,36.5787,112400.0
2013-03-15 11:00:00,39.88,39.96,39.88,39.95,124400.0,36.5787,36.6521,36.5787,36.6429,124400.0
2013-03-15 11:10:00,39.96,39.96,39.89,39.9,110400.0,36.6521,36.6521,36.5879,36.5971,110400.0
2013-03-15 11:20:00,39.89,39.91,39.86,39.91,232800.0,36.5879,36.6062,36.5604,36.6062,232800.0
2013-03-15 11:30:00,39.91,39.91,39.88,39.89,131600.0,36.6062,36.6062,36.5787,36.5879,131600.0
2013-03-15 11:40:00,39.89,39.9,39.88,39.88,117200.0,36.5879,36.5971,36.5787,36.5787,117200.0
2013-03-15 11:50:00,39.88,39.9,39.86,39.89,277600.0,36.5787,36.5971,36.5604,36.5879,277600.0
2013-03-15 12:00:00,39.88,39.88,39.85,39.85,260000.0,36.5787,36.5787,36.5512,36.5512,260000.0
2013-03-15 12:10:00,39.85,39.86,39.83,39.85,144800.0,36.5512,36.5604,36.5328,36.5512,144800.0
2013-03-15 12:20:00,39.85,39.85,39.76,39.76,191200.0,36.5512,36.5512,36.4686,36.4686,191200.0
2013-03-15 12:30:00,39.76,39.79,39.75,39.76,172800.0,36.4686,36.4962,36.4595,36.4686,172800.0
2013-03-15 12:40:00,39.76,39.77,39.74,39.75,315600.0,36.4686,36.4778,36.4503,36.4595,315600.0
2013-03-15 12:50:00,39.74,39.76,39.71,39.74,213200.0,36.4503,36.4686,36.4228,36.4503,213200.0
2013-03-15 13:00:00,39.74,39.77,39.74,39.76,108400.0,36.4503,36.4778,36.4503,36.4686,108400.0
2013-03-15 13:10:00,39.76,39.77,39.75,39.76,92000.0,36.4686,36.4778,36.4595,36.4686,92000.0
2013-03-15 13:20:00,39.75,39.77,39.75,39.76,89200.0,36.4595,36.4778,36.4595,36.4686,89200.0
2013-03-15 13:30:00,39.76,39.81,39.75,39.79,171200.0,36.4686,36.5145,36.4595,36.4962,171200.0
2013-03-15 13:40:00,39.79,39.8,39.75,39.77,230400.0,36.4962,36.5053,36.4595,36.4778,230400.0
2013-03-15 13:50:00,39.77,39.77,39.74,39.75,116000.0,36.4778,36.4778,36.4503,36.4595,116000.0
2013-03-15 14:00:00,39.76,39.76,39.71,39.72,164800.0,36.4686,36.4686,36.4228,36.432,164800.0
2013-03-15 14:10:00,39.72,39.77,39.72,39.74,218800.0,36.432,36.4778,36.432,36.4503,218800.0
2013-03-15 14:20:00,39.74,39.75,39.71,39.72,126400.0,36.4503,36.4595,36.4228,36.432,126400.0
2013-03-15 14:30:00,39.72,39.72,39.69,39.7,114800.0,36.432,36.432,36.4044,36.4136,114800.0
2013-03-15 14:40:00,39.7,39.7,39.66,39.67,104000.0,36.4136,36.4136,36.3769,36.3861,104000.0
2013-03-15 14:50:00,39.67,39.68,39.64,39.67,185200.0,36.3861,36.3953,36.3586,36.3861,185200.0
2013-03-15 15:00:00,39.67,39.7,39.66,39.68,162000.0,36.3861,36.4136,36.3769,36.3953,162000.0
2013-03-15 15:10:00,39.68,39.69,39.66,39.69,164400.0,36.3953,36.4044,36.3769,36.4044,164400.0
2013-03-15 15:20:00,39.69,39.72,39.68,39.7,226800.0,36.4044,36.432,36.3953,36.4136,226800.0
2013-03-15 15:30:00,39.7,39.74,39.7,39.72,294400.0,36.4136,36.4503,36.4136,36.432,294400.0
2013-03-15 15:40:00,39.71,39.72,39.65,39.65,317200.0,36.4228,36.432,36.3677,36.3677,317200.0
2013-03-15 15:50:00,39.65,39.69,39.63,39.65,577600.0,36.3677,36.4044,36.3494,36.3677,577600.0
2013-03-18 09:30:00,39.32,39.47,39.1,39.43,729600.0,36.0651,36.2026,35.8633,36.166,729600.0
2013-03-18 09:40:00,39.43,39.47,39.36,39.46,351200.0,36.166,36.2026,36.1018,36.1935,351200.0
2013-03-18 09:50:00,39.45,39.46,39.35,39.44,244000.0,36.1843,36.1935,36.0926,36.1751,244000.0
2013-03-18 10:00:00,39.44,39.46,39.35,39.36,178800.0,36.1751,36.1935,36.0926,36.1018,178800.0
2013-03-18 10:10:00,39.35,39.4,39.33,39.4,155200.0,36.0926,36.1384,36.0742,36.1384,155200.0
2013-03-18 10:20:00,39.4,39.45,39.35,39.43,185600.0,36.1384,36.1843,36.0926,36.166,185600.0
2013-03-18 10:30:00,39.43,39.45,39.4,39.41,112800.0,36.166,36.1843,36.1384,36.1476,112800.0
2013-03-18 10:40:00,39.41,39.45,39.37,39.45,148000.0,36.1476,36.1843,36.1109,36.1843,148000.0
2013-03-18 10:50:00,39.45,39.48,39.33,39.33,605200.0,36.1843,36.2118,36.0742,36.0742,605200.0
2013-03-18 11:00:00,39.34,39.56,39.26,39.53,1404400.0,36.0834,36.2852,36.01,36.2577,1404400.0
2013-03-18 11:10:00,39.52,39.57,39.48,39.51,796000.0,36.2485,36.2944,36.2118,36.2393,796000.0
2013-03-18 11:20:00,39.51,39.63,39.51,39.59,567200.0,36.2393,36.3494,36.2393,36.3127,567200.0
2013-03-18 11:30:00,39.58,39.61,39.5,39.61,276000.0,36.3035,36.3311,36.2302,36.3311,276000.0
2013-03-18 11:40:00,39.61,39.64,39.51,39.59,412400.0,36.3311,36.3586,36.2393,36.3127,412400.0
2013-03-18 11:50:00,39.6,39.6,39.54,39.58,256800.0,36.3219,36.3219,36.2669,36.3035,256800.0
2013-03-18 12:00:00,39.58,39.72,39.57,39.71,145200.0,36.3035,36.432,36.2944,36.4228,145200.0
2013-03-18 12:10:00,39.71,39.8,39.71,39.74,358800.0,36.4228,36.5053,36.4228,36.4503,358800.0
2013-03-18 12:20:00,39.74,39.75,39.69,39.7,202400.0,36.4503,36.4595,36.4044,36.4136,202400.0
2013-03-18 12:30:00,39.7,39.71,39.67,39.67,143600.0,36.4136,36.4228,36.3861,36.3861,143600.0
2013-03-18 12:40:00,39.67,39.68,39.57,39.58,235200.0,36.3861,36.3953,36.2944,36.3035,235200.0
2013-03-18 12:50:00,39.58,39.64,39.57,39.6,161600.0,36.3035,36.3586,36.2944,36.3219,161600.0
2013-03-18 13:00:00,39.6,39.67,39.59,39.62,258800.0,36.3219,36.3861,36.3127,36.3402,258800.0
2013-03-18 13:10:00,39.63,39.63,39.57,39.58,207600.0,36.3494,36.3494,36.2944,36.3035,207600.0
2013-03-18 13:20:00,39.58,39.59,39.49,39.49,205600.0,36.3035,36.3127,36.221,36.221,205600.0
2013-03-18 13:30:00,39.49,39.54,39.49,39.54,148000.0,36.221,36.2669,36.221,36.2669,148000.0
2013-03-18 13:40:00,39.54,39.56,39.49,39.52,173200.0,36.2669,36.2852,36.221,36.2485,173200.0
2013-03-18 13:50:00,39.52,39.57,39.5,39.52,208400.0,36.2485,36.2944,36.2302,36.2485,208400.0
2013-03-18 14:00:00,39.52,39.6,39.5,39.6,180400.0,36.2485,36.3219,36.2302,36.3219,180400.0
2013-03-18 14:10:00,39.6,39.69,39.58,39.68,186400.0,36.3219,36.4044,36.3035,36.3953,186400.0
2013-03-18 14:20:00,39.67,39.7,39.64,39.69,131200.0,36.3861,36.4136,36.3586,36.4044,131200.0
2013-03-18 14:30:00,39.69,39.71,39.65,39.69,193600.0,36.4044,36.4228,36.3677,36.4044,193600.0
2013-03-18 14:40:00,39.69,39.77,39.64,39.64,223200.0,36.4044,36.4778,36.3586,36.3586,223200.0
2013-03-18 14:50:00,39.64,39.7,39.63,39.64,205200.0,36.3586,36.4136,36.3494,36.3586,205200.0
2013-03-18 15:00:00,39.64,39.65,39.58,39.62,188400.0,36.3586,36.3677,36.3035,36.3402,188400.0
2013-03-18 15:10:00,39.61,39.64,39.57,39.61,218000.0,36.3311,36.3586,36.2944,36.3311,218000.0
2013-03-18 15:20:00,39.62,39.63,39.55,39.56,217200.0,36.3402,36.3494,36.276,36.2852,217200.0
2013-03-18 15:30:00,39.56,39.57,39.53,39.53,313600.0,36.2852,36.2944,36.2577,36.2577,313600.0
2013-03-18 15:40:00,39.52,39.56,39.49,39.53,390400.0,36.2485,36.2852,36.221,36.2577,390400.0
2013-03-18 15:50:00,39.53,39.55,39.47,39.52,738400.0,36.2577,36.276,36.2026,36.2485,738400.0
2013-03-19 09:30:00,39.49,39.62,39.49,39.56,525200.0,36.221,36.3402,36.221,36.2852,525200.0
2013-03-19 09:40:00,39.57,39.57,39.43,39.5,356000.0,36.2944,36.2944,36.166,36.2302,356000.0
2013-03-19 09:50:00,39.5,39.51,39.39,39.42,239600.0,36.2302,36.2393,36.1293,36.1568,239600.0
2013-03-19 10:00:00,39.41,39.47,39.41,39.46,224800.0,36.1476,36.2026,36.1476,36.1935,224800.0
2013-03-19 10:10:00,39.45,39.46,39.41,39.44,210800.0,36.1843,36.1935,36.1476,36.1751,210800.0
2013-03-19 10:20:00,39.44,39.51,39.39,39.41,506800.0,36.1751,36.2393,36.1293,36.1476,506800.0
2013-03-19 10:30:00,39.41,39.52,39.38,39.51,530000.0,36.1476,36.2485,36.1201,36.2393,530000.0
2013-03-19 10:40:00,39.52,39.54,39.49,39.52,278400.0,36.2485,36.2669,36.221,36.2485,278400.0
2013-03-19 10:50:00,39.52,39.68,39.52,39.67,466400.0,36.2485,36.3953,36.2485,36.3861,466400.0
2013-03-19 11:00:00,39.67,39.73,39.63,39.73,602800.0,36.3861,36.4411,36.3494,36.4411,602800.0
2013-03-19 11:10:00,39.73,39.84,39.73,39.78,510000.0,36.4411,36.542,36.4411,36.487,510000.0
2013-03-19 11:20:00,39.77,39.78,39.62,39.63,303600.0,36.4778,36.487,36.3402,36.3494,303600.0
2013-03-19 11:30:00,39.62,39.64,39.55,39.59,282000.0,36.3402,36.3586,36.276,36.3127,282000.0
2013-03-19 11:40:00,39.58,39.62,39.53,39.53,275200.0,36.3035,36.3402,36.2577,36.2577,275200.0
2013-03-19 11:50:00,39.54,39.57,39.38,39.42,400000.0,36.2669,36.2944,36.1201,36.1568,400000.0
2013-03-19 12:00:00,39.42,39.42,39.35,39.38,441200.0,36.1568,36.1568,36.0926,36.1201,441200.0
2013-03-19 12:10:00,39.38,39.41,39.35,39.4,204400.0,36.1201,36.1476,36.0926,36.1384,204400.0
2013-03-19 12:20:00,39.4,39.47,39.4,39.43,138400.0,36.1384,36.2026,36.1384,36.166,138400.0
2013-03-19 12:30:00,39.44,39.45,39.38,39.41,99200.0,36.1751,36.1843,36.1201,36.1476,99200.0
2013-03-19 12:40:00,39.41,39.45,39.36,39.36,100400.0,36.1476,36.1843,36.1018,36.1018,100400.0
2013-03-19 12:50:00,39.36,39.37,39.27,39.33,202400.0,36.1018,36.1109,36.0192,36.0742,202400.0
2013-03-19 13:00:00,39.32,39.33,39.26,39.27,348000.0,36.0651,36.0742,36.01,36.0192,348000.0
2013-03-19 13:10:00,39.27,39.27,39.14,39.15,362000.0,36.0192,36.0192,35.9,35.9091,362000.0
2013-03-19 13:20:00,39.15,39.15,39.07,39.1,359600.0,35.9091,35.9091,35.8358,35.8633,359600.0
2013-03-19 13:30:00,39.1,39.18,39.1,39.11,418400.0,35.8633,35.9367,35.8633,35.8724,418400.0
2013-03-19 13:40:00,39.1,39.12,39.02,39.06,653200.0,35.8633,35.8816,35.7899,35.8266,653200.0
2013-03-19 13:50:00,39.05,39.13,39.05,39.09,586000.0,35.8174,35.8908,35.8174,35.8541,586000.0
2013-03-19 14:00:00,39.08,39.13,39.07,39.11,356000.0,35.8449,35.8908,35.8358,35.8724,356000.0
2013-03-19 14:10:00,39.11,39.13,39.05,39.06,530400.0,35.8724,35.8908,35.8174,35.8266,530400.0
2013-03-19 14:20:00,39.05,39.12,39.04,39.08,556400.0,35.8174,35.8816,35.8082,35.8449,556400.0
2013-03-19 14:30:00,39.08,39.18,39.06,39.14,533200.0,35.8449,35.9367,35.8266,35.9,533200.0
2013-03-19 14:40:00,39.15,39.16,39.09,39.1,345600.0,35.9091,35.9183,35.8541,35.8633,345600.0
2013-03-19 14:50:00,39.1,39.11,39.01,39.04,452000.0,35.8633,35.8724,35.7807,35.8082,452000.0
2013-03-19 15:00:00,39.03,39.09,38.92,38.94,576400.0,35.7991,35.8541,35.6982,35.7165,576400.0
2013-03-19 15:10:00,38.94,39.15,38.92,39.1,573600.0,35.7165,35.9091,35.6982,35.8633,573600.0
2013-03-19 15:20:00,39.1,39.1,38.95,38.97,390400.0,35.8633,35.8633,35.7257,35.744,390400.0
2013-03-19 15:30:00,38.97,38.99,38.93,38.99,438000.0,35.744,35.7624,35.7073,35.7624,438000.0
2013-03-19 15:40:00,38.99,39.01,38.94,38.98,413600.0,35.7624,35.7807,35.7165,35.7532,413600.0
2013-03-19 15:50:00,38.98,39.03,38.98,39.0,784800.0,35.7532,35.7991,35.7532,35.7716,784800.0
2013-03-20 09:30:00,39.25,39.35,39.18,39.26,1102000.0,36.0009,36.0926,35.9367,36.01,1102000.0
2013-03-20 09:40:00,39.26,39.35,39.24,39.32,495600.0,36.01,36.0926,35.9917,36.0651,495600.0
2013-03-20 09:50:00,39.32,39.37,39.32,39.33,278000.0,36.0651,36.1109,36.0651,36.0742,278000.0
2013-03-20 10:00:00,39.33,39.43,39.31,39.39,449600.0,36.0742,36.166,36.0559,36.1293,449600.0
2013-03-20 10:10:00,39.4,39.46,39.4,39.45,250800.0,36.1384,36.1935,36.1384,36.1843,250800.0
2013-03-20 10:20:00,39.46,39.49,39.38,39.43,214800.0,36.1935,36.221,36.1201,36.166,214800.0
2013-03-20 10:30:00,39.43,39.46,39.4,39.46,234000.0,36.166,36.1935,36.1384,36.1935,234000.0
2013-03-20 10:40:00,39.45,39.45,39.38,39.43,200400.0,36.1843,36.1843,36.1201,36.166,200400.0
2013-03-20 10:50:00,39.43,39.51,39.41,39.49,310000.0,36.166,36.2393,36.1476,36.221,310000.0
2013-03-20 11:00:00,39.49,39.52,39.45,39.47,242400.0,36.221,36.2485,36.1843,36.2026,242400.0
2013-03-20 11:10:00,39.47,39.49,39.43,39.44,196800.0,36.2026,36.221,36.166,36.1751,196800.0
2013-03-20 11:20:00,39.44,39.54,39.43,39.54,248000.0,36.1751,36.2669,36.166,36.2669,248000.0
2013-03-20 11:30:00,39.54,39.56,39.51,39.52,183600.0,36.2669,36.2852,36.2393,36.2485,183600.0
2013-03-20 11:40:00,39.52,39.52,39.45,39.46,182400.0,36.2485,36.2485,36.1843,36.1935,182400.0
2013-03-20 11:50:00,39.45,39.51,39.44,39.47,178000.0,36.1843,36.2393,36.1751,36.2026,178000.0
2013-03-20 12:00:00,39.47,39.52,39.47,39.5,186400.0,36.2026,36.2485,36.2026,36.2302,186400.0
2013-03-20 12:10:00,39.5,39.52,39.47,39.48,111200.0,36.2302,36.2485,36.2026,36.2118,111200.0
2013-03-20 12:20:00,39.48,39.51,39.47,39.51,141600.0,36.2118,36.2393,36.2026,36.2393,141600.0
2013-03-20 12:30:00,39.51,39.51,39.48,39.48,132000.0,36.2393,36.2393,36.2118,36.2118,132000.0
2013-03-20 12:40:00,39.48,39.52,39.48,39.49,204800.0,36.2118,36.2485,36.2118,36.221,204800.0
2013-03-20 12:50:00,39.48,39.51,39.47,39.51,191200.0,36.2118,36.2393,36.2026,36.2393,191200.0
2013-03-20 13:00:00,39.51,39.55,39.5,39.52,141200.0,36.2393,36.276,36.2302,36.2485,141200.0
2013-03-20 13:10:00,39.53,39.55,39.52,39.52,154400.0,36.2577,36.276,36.2485,36.2485,154400.0
2013-03-20 13:20:00,39.51,39.52,39.49,39.49,148800.0,36.2393,36.2485,36.221,36.221,148800.0
2013-03-20 13:30:00,39.49,39.51,39.49,39.5,183600.0,36.221,36.2393,36.221,36.2302,183600.0
2013-03-20 13:40:00,39.5,39.57,39.5,39.56,289200.0,36.2302,36.2944,36.2302,36.2852,289200.0
2013-03-20 13:50:00,39.56,39.62,39.52,39.62,225200.0,36.2852,36.3402,36.2485,36.3402,225200.0
2013-03-20 14:00:00,39.6,39.67,39.56,39.64,356400.0,36.3219,36.3861,36.2852,36.3586,356400.0
2013-03-20 14:10:00,39.64,39.77,39.63,39.73,754000.0,36.3586,36.4778,36.3494,36.4411,754000.0
2013-03-20 14:20:00,39.73,39.88,39.73,39.86,762000.0,36.4411,36.5787,36.4411,36.5604,762000.0
2013-03-20 14:30:00,39.86,39.88,39.82,39.85,568800.0,36.5604,36.5787,36.5237,36.5512,568800.0
2013-03-20 14:40:00,39.84,39.9,39.82,39.83,295600.0,36.542,36.5971,36.5237,36.5328,295600.0
2013-03-20 14:50:00,39.83,39.87,39.83,39.84,274800.0,36.5328,36.5695,36.5328,36.542,274800.0
2013-03-20 15:00:00,39.84,39.84,39.76,39.77,439600.0,36.542,36.542,36.4686,36.4778,439600.0
2013-03-20 15:10:00,39.77,39.85,39.77,39.84,278800.0,36.4778,36.5512,36.4778,36.542,278800.0
2013-03-20 15:20:00,39.84,39.87,39.77,39.79,401600.0,36.542,36.5695,36.4778,36.4962,401600.0
2013-03-20 15:30:00,39.79,39.83,39.79,39.82,354000.0,36.4962,36.5328,36.4962,36.5237,354000.0
2013-03-20 15:40:00,39.82,39.99,39.82,39.98,1088400.0,36.5237,36.6796,36.5237,36.6704,1088400.0
2013-03-20 15:50:00,39.98,39.98,39.82,39.85,1306400.0,36.6704,36.6704,36.5237,36.5512,1306400.0
2013-03-21 09:30:00,39.61,39.88,39.55,39.85,710000.0,36.3311,36.5787,36.276,36.5512,710000.0
2013-03-21 09:40:00,39.85,39.86,39.76,39.84,486000.0,36.5512,36.5604,36.4686,36.542,486000.0
2013-03-21 09:50:00,39.84,39.89,39.77,39.77,365600.0,36.542,36.5879,36.4778,36.4778,365600.0
2013-03-21 10:00:00,39.78,39.79,39.68,39.75,382000.0,36.487,36.4962,36.3953,36.4595,382000.0
2013-03-21 10:10:00,39.74,39.75,39.69,39.69,278000.0,36.4503,36.4595,36.4044,36.4044,278000.0
2013-03-21 10:20:00,39.69,39.82,39.69,39.81,330800.0,36.4044,36.5237,36.4044,36.5145,330800.0
2013-03-21 10:30:00,39.81,39.83,39.77,39.78,309600.0,36.5145,36.5328,36.4778,36.487,309600.0
2013-03-21 10:40:00,39.78,39.82,39.73,39.77,323600.0,36.487,36.5237,36.4411,36.4778,323600.0
2013-03-21 10:50:00,39.76,39.77,39.7,39.72,256800.0,36.4686,36.4778,36.4136,36.432,256800.0
2013-03-21 11:00:00,39.73,39.78,39.69,39.76,349200.0,36.4411,36.487,36.4044,36.4686,349200.0
2013-03-21 11:10:00,39.76,39.84,39.73,39.84,208000.0,36.4686,36.542,36.4411,36.542,208000.0
2013-03-21 11:20:00,39.84,39.93,39.84,39.88,324400.0,36.542,36.6246,36.542,36.5787,324400.0
2013-03-21 11:30:00,39.87,39.88,39.82,39.83,188400.0,36.5695,36.5787,36.5237,36.5328,188400.0
2013-03-21 11:40:00,39.83,39.88,39.83,39.83,148000.0,36.5328,36.5787,36.5328,36.5328,148000.0
2013-03-21 11:50:00,39.83,39.86,39.82,39.84,241200.0,36.5328,36.5604,36.5237,36.542,241200.0
2013-03-21 12:00:00,39.83,39.85,39.81,39.82,178800.0,36.5328,36.5512,36.5145,36.5237,178800.0
2013-03-21 12:10:00,39.82,39.83,39.81,39.82,162000.0,36.5237,36.5328,36.5145,36.5237,162000.0
2013-03-21 12:20:00,39.82,39.83,39.77,39.78,217600.0,36.5237,36.5328,36.4778,36.487,217600.0
2013-03-21 12:30:00,39.79,39.8,39.76,39.77,132000.0,36.4962,36.5053,36.4686,36.4778,132000.0
2013-03-21 12:40:00,39.77,39.8,39.76,39.77,130800.0,36.4778,36.5053,36.4686,36.4778,130800.0
2013-03-21 12:50:00,39.77,39.79,39.76,39.78,127200.0,36.4778,36.4962,36.4686,36.487,127200.0
2013-03-21 13:00:00,39.78,39.82,39.77,39.81,148400.0,36.487,36.5237,36.4778,36.5145,148400.0
2013-03-21 13:10:00,39.81,39.82,39.77,39.77,152800.0,36.5145,36.5237,36.4778,36.4778,152800.0
2013-03-21 13:20:00,39.77,39.78,39.74,39.75,160000.0,36.4778,36.487,36.4503,36.4595,160000.0
2013-03-21 13:30:00,39.75,39.75,39.69,39.74,271600.0,36.4595,36.4595,36.4044,36.4503,271600.0
2013-03-21 13:40:00,39.74,39.74,39.68,39.71,258400.0,36.4503,36.4503,36.3953,36.4228,258400.0
2013-03-21 13:50:00,39.71,39.71,39.67,39.69,185200.0,36.4228,36.4228,36.3861,36.4044,185200.0
2013-03-21 14:00:00,39.69,39.69,39.57,39.6,304000.0,36.4044,36.4044,36.2944,36.3219,304000.0
2013-03-21 14:10:00,39.6,39.69,39.59,39.63,372400.0,36.3219,36.4044,36.3127,36.3494,372400.0
2013-03-21 14:20:00,39.63,39.66,39.6,39.6,203200.0,36.3494,36.3769,36.3219,36.3219,203200.0
2013-03-21 14:30:00,39.6,39.61,39.51,39.55,262400.0,36.3219,36.3311,36.2393,36.276,262400.0
2013-03-21 14:40:00,39.55,39.59,39.52,39.58,180400.0,36.276,36.3127,36.2485,36.3035,180400.0
2013-03-21 14:50:00,39.59,39.6,39.54,39.57,221200.0,36.3127,36.3219,36.2669,36.2944,221200.0
2013-03-21 15:00:00,39.57,39.62,39.56,39.59,314400.0,36.2944,36.3402,36.2852,36.3127,314400.0
2013-03-21 15:10:00,39.6,39.64,39.53,39.54,270000.0,36.3219,36.3586,36.2577,36.2669,270000.0
2013-03-21 15:20:00,39.54,39.58,39.53,39.57,371600.0,36.2669,36.3035,36.2577,36.2944,371600.0
2013-03-21 15:30:00,39.57,39.58,39.5,39.53,468000.0,36.2944,36.3035,36.2302,36.2577,468000.0
2013-03-21 15:40:00,39.53,39.57,39.49,39.52,671600.0,36.2577,36.2944,36.221,36.2485,671600.0
2013-03-21 15:50:00,39.52,39.55,39.45,39.47,792000.0,36.2485,36.276,36.1843,36.2026,792000.0
2013-03-22 09:30:00,39.55,39.55,39.43,39.51,594000.0,36.276,36.276,36.166,36.2393,594000.0
2013-03-22 09:40:00,39.5,39.51,39.46,39.49,480400.0,36.2302,36.2393,36.1935,36.221,480400.0
2013-03-22 09:50:00,39.49,39.54,39.47,39.54,422000.0,36.221,36.2669,36.2026,36.2669,422000.0
2013-03-22 10:00:00,39.51,39.65,39.51,39.65,615600.0,36.2393,36.3677,36.2393,36.3677,615600.0
2013-03-22 10:10:00,39.65,39.67,39.61,39.64,420800.0,36.3677,36.3861,36.3311,36.3586,420800.0
2013-03-22 10:20:00,39.64,39.65,39.53,39.64,1267200.0,36.3586,36.3677,36.2577,36.3586,1267200.0
2013-03-22 10:30:00,39.63,39.65,39.6,39.62,469600.0,36.3494,36.3677,36.3219,36.3402,469600.0
2013-03-22 10:40:00,39.62,39.66,39.59,39.61,318800.0,36.3402,36.3769,36.3127,36.3311,318800.0
2013-03-22 10:50:00,39.62,39.72,39.58,39.68,916400.0,36.3402,36.432,36.3035,36.3953,916400.0
2013-03-22 11:00:00,39.69,39.71,39.66,39.68,346800.0,36.4044,36.4228,36.3769,36.3953,346800.0
2013-03-22 11:10:00,39.68,39.75,39.66,39.75,226000.0,36.3953,36.4595,36.3769,36.4595,226000.0
2013-03-22 11:20:00,39.75,39.79,39.73,39.78,227600.0,36.4595,36.4962,36.4411,36.487,227600.0
2013-03-22 11:30:00,39.78,39.81,39.76,39.79,209200.0,36.487,36.5145,36.4686,36.4962,209200.0
2013-03-22 11:40:00,39.8,39.83,39.76,39.82,215200.0,36.5053,36.5328,36.4686,36.5237,215200.0
2013-03-22 11:50:00,39.82,39.84,39.78,39.82,298800.0,36.5237,36.542,36.487,36.5237,298800.0
2013-03-22 12:00:00,39.82,39.84,39.77,39.77,248400.0,36.5237,36.542,36.4778,36.4778,248400.0
2013-03-22 12:10:00,39.77,39.79,39.73,39.75,166400.0,36.4778,36.4962,36.4411,36.4595,166400.0
2013-03-22 12:20:00,39.76,39.76,39.7,39.74,124400.0,36.4686,36.4686,36.4136,36.4503,124400.0
2013-03-22 12:30:00,39.74,39.76,39.73,39.74,126400.0,36.4503,36.4686,36.4411,36.4503,126400.0
2013-03-22 12:40:00,39.74,39.76,39.71,39.75,146800.0,36.4503,36.4686,36.4228,36.4595,146800.0
2013-03-22 12:50:00,39.75,39.79,39.74,39.78,104800.0,36.4595,36.4962,36.4503,36.487,104800.0
2013-03-22 13:00:00,39.78,39.83,39.76,39.82,174400.0,36.487,36.5328,36.4686,36.5237,174400.0
2013-03-22 13:10:00,39.82,39.87,39.82,39.87,173600.0,36.5237,36.5695,36.5237,36.5695,173600.0
2013-03-22 13:20:00,39.87,39.97,39.87,39.94,287200.0,36.5695,36.6613,36.5695,36.6337,287200.0
2013-03-22 13:30:00,39.93,39.98,39.89,39.94,311200.0,36.6246,36.6704,36.5879,36.6337,311200.0
2013-03-22 13:40:00,39.95,39.98,39.93,39.95,356400.0,36.6429,36.6704,36.6246,36.6429,356400.0
2013-03-22 13:50:00,39.94,39.96,39.9,39.93,344800.0,36.6337,36.6521,36.5971,36.6246,344800.0
2013-03-22 14:00:00,39.92,39.94,39.88,39.88,228800.0,36.6154,36.6337,36.5787,36.5787,228800.0
2013-03-22 14:10:00,39.88,39.94,39.87,39.9,403200.0,36.5787,36.6337,36.5695,36.5971,403200.0
2013-03-22 14:20:00,39.91,39.97,39.9,39.94,474400.0,36.6062,36.6613,36.5971,36.6337,474400.0
2013-03-22 14:30:00,39.94,39.98,39.91,39.97,260800.0,36.6337,36.6704,36.6062,36.6613,260800.0
2013-03-22 14:40:00,39.97,39.99,39.94,39.98,211200.0,36.6613,36.6796,36.6337,36.6704,211200.0
2013-03-22 14:50:00,39.98,39.98,39.93,39.95,320800.0,36.6704,36.6704,36.6246,36.6429,320800.0
2013-03-22 15:00:00,39.95,39.96,39.93,39.93,595200.0,36.6429,36.6521,36.6246,36.6246,595200.0
2013-03-22 15:10:00,39.93,39.97,39.92,39.93,358000.0,36.6246,36.6613,36.6154,36.6246,358000.0
2013-03-22 15:20:00,39.93,39.95,39.92,39.92,792400.0,36.6246,36.6429,36.6154,36.6154,792400.0
2013-03-22 15:30:00,39.92,39.99,39.92,39.97,539600.0,36.6154,36.6796,36.6154,36.6613,539600.0
2013-03-22 15:40:00,39.97,40.01,39.96,40.0,1060400.0,36.6613,36.6979,36.6521,36.6888,1060400.0
2013-03-22 15:50:00,39.99,40.04,39.97,40.04,954400.0,36.6796,36.7255,36.6613,36.7255,954400.0
2013-03-25 09:30:00,40.19,40.29,40.13,40.26,978800.0,36.863,36.9548,36.808,36.9273,978800.0
2013-03-25 09:40:00,40.26,40.58,40.26,40.58,1041200.0,36.9273,37.2208,36.9273,37.2208,1041200.0
2013-03-25 09:50:00,40.59,40.73,40.57,40.65,890400.0,37.2299,37.3583,37.2116,37.285,890400.0
2013-03-25 10:00:00,40.65,40.69,40.58,40.6,554800.0,37.285,37.3217,37.2208,37.2391,554800.0
2013-03-25 10:10:00,40.59,40.64,40.52,40.63,515600.0,37.2299,37.2758,37.1657,37.2666,515600.0
2013-03-25 10:20:00,40.63,40.64,40.48,40.52,529200.0,37.2666,37.2758,37.129,37.1657,529200.0
2013-03-25 10:30:00,40.51,40.58,40.46,40.52,374400.0,37.1566,37.2208,37.1107,37.1657,374400.0
2013-03-25 10:40:00,40.52,40.53,40.41,40.52,351600.0,37.1657,37.1749,37.0648,37.1657,351600.0
2013-03-25 10:50:00,40.52,40.59,40.5,40.52,335600.0,37.1657,37.2299,37.1474,37.1657,335600.0
2013-03-25 11:00:00,40.51,40.52,40.38,40.5,346800.0,37.1566,37.1657,37.0373,37.1474,346800.0
2013-03-25 11:10:00,40.5,40.51,40.41,40.42,264000.0,37.1474,37.1566,37.0648,37.074,264000.0
2013-03-25 11:20:00,40.42,40.56,40.41,40.51,310800.0,37.074,37.2024,37.0648,37.1566,310800.0
2013-03-25 11:30:00,40.5,40.54,40.48,40.52,227600.0,37.1474,37.1841,37.129,37.1657,227600.0
2013-03-25 11:40:00,40.52,40.68,40.49,40.68,520800.0,37.1657,37.3125,37.1382,37.3125,520800.0
2013-03-25 11:50:00,40.68,40.71,40.63,40.68,361200.0,37.3125,37.34,37.2666,37.3125,361200.0
2013-03-25 12:00:00,40.68,40.79,40.67,40.7,542800.0,37.3125,37.4134,37.3033,37.3308,542800.0
2013-03-25 12:10:00,40.68,40.76,40.66,40.72,301200.0,37.3125,37.3859,37.2941,37.3492,301200.0
2013-03-25 12:20:00,40.72,40.75,40.69,40.7,263200.0,37.3492,37.3767,37.3217,37.3308,263200.0
2013-03-25 12:30:00,40.68,40.7,40.62,40.64,209200.0,37.3125,37.3308,37.2574,37.2758,209200.0
2013-03-25 12:40:00,40.64,40.71,40.63,40.7,147200.0,37.2758,37.34,37.2666,37.3308,147200.0
2013-03-25 12:50:00,40.7,40.72,40.63,40.64,286400.0,37.3308,37.3492,37.2666,37.2758,286400.0
2013-03-25 13:00:00,40.63,40.68,40.57,40.63,333200.0,37.2666,37.3125,37.2116,37.2666,333200.0
2013-03-25 13:10:00,40.64,40.7,40.6,40.7,254000.0,37.2758,37.3308,37.2391,37.3308,254000.0
2013-03-25 13:20:00,40.69,40.81,40.69,40.8,412000.0,37.3217,37.4317,37.3217,37.4225,412000.0
2013-03-25 13:30:00,40.8,40.83,40.77,40.82,460400.0,37.4225,37.4501,37.395,37.4409,460400.0
2013-03-25 13:40:00,40.82,40.91,40.8,40.91,431200.0,37.4409,37.5234,37.4225,37.5234,431200.0
2013-03-25 13:50:00,40.9,41.02,40.88,41.0,482000.0,37.5143,37.6243,37.4959,37.606,482000.0
2013-03-25 14:00:00,40.99,40.99,40.89,40.95,331200.0,37.5968,37.5968,37.5051,37.5601,331200.0
2013-03-25 14:10:00,40.95,40.99,40.9,40.93,235200.0,37.5601,37.5968,37.5143,37.5418,235200.0
2013-03-25 14:20:00,40.93,40.97,40.85,40.86,205200.0,37.5418,37.5785,37.4684,37.4776,205200.0
2013-03-25 14:30:00,40.86,40.89,40.8,40.84,238000.0,37.4776,37.5051,37.4225,37.4592,238000.0
2013-03-25 14:40:00,40.84,40.88,40.82,40.88,303600.0,37.4592,37.4959,37.4409,37.4959,303600.0
2013-03-25 14:50:00,40.89,40.94,40.88,40.94,231200.0,37.5051,37.551,37.4959,37.551,231200.0
2013-03-25 15:00:00,40.94,40.94,40.72,40.81,593200.0,37.551,37.551,37.3492,37.4317,593200.0
2013-03-25 15:10:00,40.8,40.87,40.77,40.77,459600.0,37.4225,37.4868,37.395,37.395,459600.0
2013-03-25 15:20:00,40.77,40.8,40.74,40.75,421600.0,37.395,37.4225,37.3675,37.3767,421600.0
2013-03-25 15:30:00,40.74,40.8,40.73,40.8,607600.0,37.3675,37.4225,37.3583,37.4225,607600.0
2013-03-25 15:40:00,40.8,41.0,40.79,40.99,1114400.0,37.4225,37.606,37.4134,37.5968,1114400.0
2013-03-25 15:50:00,40.99,41.07,40.93,41.02,1570400.0,37.5968,37.6702,37.5418,37.6243,1570400.0
2013-03-26 09:30:00,41.16,41.51,41.13,41.51,1452400.0,37.7527,38.0738,37.7252,38.0738,1452400.0
2013-03-26 09:40:00,41.51,41.73,41.49,41.66,1050000.0,38.0738,38.2756,38.0554,38.2114,1050000.0
2013-03-26 09:50:00,41.65,41.74,41.65,41.68,579200.0,38.2022,38.2847,38.2022,38.2297,579200.0
2013-03-26 10:00:00,41.68,41.68,41.56,41.64,717200.0,38.2297,38.2297,38.1196,38.193,717200.0
2013-03-26 10:10:00,41.64,41.82,41.63,41.81,639200.0,38.193,38.3581,38.1838,38.3489,639200.0
2013-03-26 10:20:00,41.81,41.95,41.76,41.86,711200.0,38.3489,38.4774,38.3031,38.3948,711200.0
2013-03-26 10:30:00,41.86,41.88,41.66,41.69,609200.0,38.3948,38.4131,38.2114,38.2389,609200.0
2013-03-26 10:40:00,41.7,41.74,41.54,41.55,469200.0,38.248,38.2847,38.1013,38.1105,469200.0
2013-03-26 10:50:00,41.55,41.61,41.48,41.59,511200.0,38.1105,38.1655,38.0463,38.1472,511200.0
2013-03-26 11:00:00,41.59,41.76,41.59,41.73,456800.0,38.1472,38.3031,38.1472,38.2756,456800.0
2013-03-26 11:10:00,41.74,41.85,41.72,41.85,429600.0,38.2847,38.3856,38.2664,38.3856,429600.0
2013-03-26 11:20:00,41.85,41.85,41.76,41.79,311600.0,38.3856,38.3856,38.3031,38.3306,311600.0
2013-03-26 11:30:00,41.8,41.82,41.77,41.79,540400.0,38.3398,38.3581,38.3123,38.3306,540400.0
2013-03-26 11:40:00,41.79,41.87,41.77,41.83,253600.0,38.3306,38.404,38.3123,38.3673,253600.0
2013-03-26 11:50:00,41.83,41.84,41.74,41.74,278800.0,38.3673,38.3765,38.2847,38.2847,278800.0
2013-03-26 12:00:00,41.75,41.79,41.73,41.76,255200.0,38.2939,38.3306,38.2756,38.3031,255200.0
2013-03-26 12:10:00,41.77,41.77,41.63,41.65,268400.0,38.3123,38.3123,38.1838,38.2022,268400.0
2013-03-26 12:20:00,41.64,41.67,41.6,41.67,193200.0,38.193,38.2205,38.1563,38.2205,193200.0
2013-03-26 12:30:00,41.67,41.67,41.62,41.65,190800.0,38.2205,38.2205,38.1747,38.2022,190800.0
2013-03-26 12:40:00,41.65,41.69,41.63,41.63,270400.0,38.2022,38.2389,38.1838,38.1838,270400.0
2013-03-26 12:50:00,41.63,41.67,41.61,41.67,174000.0,38.1838,38.2205,38.1655,38.2205,174000.0
2013-03-26 13:00:00,41.67,41.68,41.61,41.63,212400.0,38.2205,38.2297,38.1655,38.1838,212400.0
2013-03-26 13:10:00,41.63,41.67,41.62,41.64,185200.0,38.1838,38.2205,38.1747,38.193,185200.0
2013-03-26 13:20:00,41.65,41.72,41.65,41.71,231200.0,38.2022,38.2664,38.2022,38.2572,231200.0
2013-03-26 13:30:00,41.71,41.74,41.68,41.71,245200.0,38.2572,38.2847,38.2297,38.2572,245200.0
2013-03-26 13:40:00,41.71,41.71,41.66,41.7,257600.0,38.2572,38.2572,38.2114,38.248,257600.0
2013-03-26 13:50:00,41.7,41.72,41.69,41.72,223200.0,38.248,38.2664,38.2389,38.2664,223200.0
2013-03-26 14:00:00,41.72,41.78,41.72,41.77,344000.0,38.2664,38.3214,38.2664,38.3123,344000.0
2013-03-26 14:10:00,41.77,41.8,41.75,41.8,292000.0,38.3123,38.3398,38.2939,38.3398,292000.0
2013-03-26 14:20:00,41.8,41.83,41.78,41.82,292000.0,38.3398,38.3673,38.3214,38.3581,292000.0
2013-03-26 14:30:00,41.82,41.83,41.76,41.77,182800.0,38.3581,38.3673,38.3031,38.3123,182800.0
2013-03-26 14:40:00,41.77,41.77,41.74,41.76,266000.0,38.3123,38.3123,38.2847,38.3031,266000.0
2013-03-26 14:50:00,41.76,41.76,41.69,41.7,333600.0,38.3031,38.3031,38.2389,38.248,333600.0
2013-03-26 15:00:00,41.7,41.77,41.7,41.77,273600.0,38.248,38.3123,38.248,38.3123,273600.0
2013-03-26 15:10:00,41.77,41.82,41.76,41.81,394400.0,38.3123,38.3581,38.3031,38.3489,394400.0
2013-03-26 15:20:00,41.82,41.83,41.76,41.82,510000.0,38.3581,38.3673,38.3031,38.3581,510000.0
2013-03-26 15:30:00,41.81,41.85,41.81,41.83,492800.0,38.3489,38.3856,38.3489,38.3673,492800.0
2013-03-26 15:40:00,41.83,41.85,41.82,41.84,486400.0,38.3673,38.3856,38.3581,38.3765,486400.0
2013-03-26 15:50:00,41.84,41.89,41.79,41.86,811600.0,38.3765,38.4223,38.3306,38.3948,811600.0
2013-03-27 09:30:00,41.65,41.73,41.52,41.57,580400.0,38.2022,38.2756,38.0829,38.1288,580400.0
2013-03-27 09:40:00,41.57,41.67,41.52,41.62,333600.0,38.1288,38.2205,38.0829,38.1747,333600.0
2013-03-27 09:50:00,41.6,41.72,41.53,41.58,252000.0,38.1563,38.2664,38.0921,38.138,252000.0
2013-03-27 10:00:00,41.56,41.57,41.5,41.54,306800.0,38.1196,38.1288,38.0646,38.1013,306800.0
2013-03-27 10:10:00,41.54,41.54,41.38,41.42,350800.0,38.1013,38.1013,37.9545,37.9912,350800.0
2013-03-27 10:20:00,41.41,41.63,41.39,41.59,405200.0,37.9821,38.1838,37.9637,38.1472,405200.0
2013-03-27 10:30:00,41.59,41.68,41.57,41.65,176000.0,38.1472,38.2297,38.1288,38.2022,176000.0
2013-03-27 10:40:00,41.66,41.81,41.65,41.72,334400.0,38.2114,38.3489,38.2022,38.2664,334400.0
2013-03-27 10:50:00,41.74,41.77,41.7,41.7,223600.0,38.2847,38.3123,38.248,38.248,223600.0
2013-03-27 11:00:00,41.7,41.74,41.54,41.72,1078400.0,38.248,38.2847,38.1013,38.2664,1078400.0
2013-03-27 11:10:00,41.71,41.87,41.71,41.84,383200.0,38.2572,38.404,38.2572,38.3765,383200.0
2013-03-27 11:20:00,41.84,41.89,41.83,41.87,438000.0,38.3765,38.4223,38.3673,38.404,438000.0
2013-03-27 11:30:00,41.87,42.02,41.87,42.01,333200.0,38.404,38.5416,38.404,38.5324,333200.0
2013-03-27 11:40:00,42.01,42.15,41.98,42.14,548000.0,38.5324,38.6608,38.5049,38.6516,548000.0
2013-03-27 11:50:00,42.14,42.18,42.07,42.09,868800.0,38.6516,38.6883,38.5874,38.6058,868800.0
2013-03-27 12:00:00,42.1,42.14,42.04,42.14,262000.0,38.6149,38.6516,38.5599,38.6516,262000.0
2013-03-27 12:10:00,42.14,42.23,42.12,42.13,265600.0,38.6516,38.7342,38.6333,38.6425,265600.0
2013-03-27 12:20:00,42.13,42.14,42.11,42.11,138000.0,38.6425,38.6516,38.6241,38.6241,138000.0
2013-03-27 12:30:00,42.11,42.14,42.1,42.1,129600.0,38.6241,38.6516,38.6149,38.6149,129600.0
2013-03-27 12:40:00,42.11,42.13,42.09,42.1,166000.0,38.6241,38.6425,38.6058,38.6149,166000.0
2013-03-27 12:50:00,42.09,42.22,42.09,42.19,220400.0,38.6058,38.725,38.6058,38.6975,220400.0
2013-03-27 13:00:00,42.19,42.19,42.15,42.17,191200.0,38.6975,38.6975,38.6608,38.6791,191200.0
2013-03-27 13:10:00,42.18,42.29,42.16,42.24,358800.0,38.6883,38.7892,38.67,38.7433,358800.0
2013-03-27 13:20:00,42.23,42.29,42.21,42.24,238800.0,38.7342,38.7892,38.7158,38.7433,238800.0
2013-03-27 13:30:00,42.24,42.25,42.19,42.21,110000.0,38.7433,38.7525,38.6975,38.7158,110000.0
2013-03-27 13:40:00,42.2,42.3,42.2,42.29,210400.0,38.7067,38.7984,38.7067,38.7892,210400.0
2013-03-27 13:50:00,42.29,42.3,42.24,42.3,226400.0,38.7892,38.7984,38.7433,38.7984,226400.0
2013-03-27 14:00:00,42.3,42.31,42.2,42.23,212000.0,38.7984,38.8075,38.7067,38.7342,212000.0
2013-03-27 14:10:00,42.23,42.24,42.12,42.18,223600.0,38.7342,38.7433,38.6333,38.6883,223600.0
2013-03-27 14:20:00,42.18,42.21,42.18,42.2,133200.0,38.6883,38.7158,38.6883,38.7067,133200.0
2013-03-27 14:30:00,42.2,42.21,42.13,42.16,136800.0,38.7067,38.7158,38.6425,38.67,136800.0
2013-03-27 14:40:00,42.16,42.21,42.15,42.15,173200.0,38.67,38.7158,38.6608,38.6608,173200.0
2013-03-27 14:50:00,42.15,42.17,42.09,42.1,222400.0,38.6608,38.6791,38.6058,38.6149,222400.0
2013-03-27 15:00:00,42.1,42.1,41.98,42.06,548800.0,38.6149,38.6149,38.5049,38.5782,548800.0
2013-03-27 15:10:00,42.07,42.14,42.06,42.1,213200.0,38.5874,38.6516,38.5782,38.6149,213200.0
2013-03-27 15:20:00,42.1,42.21,42.07,42.19,274400.0,38.6149,38.7158,38.5874,38.6975,274400.0
2013-03-27 15:30:00,42.2,42.23,42.13,42.2,286800.0,38.7067,38.7342,38.6425,38.7067,286800.0
2013-03-27 15:40:00,42.19,42.23,42.18,42.2,298000.0,38.6975,38.7342,38.6883,38.7067,298000.0
2013-03-27 15:50:00,42.2,42.21,42.16,42.2,586000.0,38.7067,38.7158,38.67,38.7067,586000.0
2013-03-28 09:30:00,42.19,42.37,42.13,42.2,595200.0,38.6975,38.8626,38.6425,38.7067,595200.0
2013-03-28 09:40:00,42.2,42.23,42.03,42.23,250000.0,38.7067,38.7342,38.5507,38.7342,250000.0
2013-03-28 09:50:00,42.22,42.34,42.12,42.28,675600.0,38.725,38.8351,38.6333,38.78,675600.0
2013-03-28 10:00:00,42.3,42.41,42.27,42.34,222800.0,38.7984,38.8993,38.7709,38.8351,222800.0
2013-03-28 10:10:00,42.34,42.42,42.33,42.37,281600.0,38.8351,38.9084,38.8259,38.8626,281600.0
2013-03-28 10:20:00,42.37,42.49,42.37,42.47,276400.0,38.8626,38.9726,38.8626,38.9543,276400.0
2013-03-28 10:30:00,42.48,42.56,42.45,42.54,277600.0,38.9635,39.0369,38.936,39.0185,277600.0
2013-03-28 10:40:00,42.54,42.55,42.5,42.53,302400.0,39.0185,39.0277,38.9818,39.0093,302400.0
2013-03-28 10:50:00,42.52,42.62,42.47,42.6,338400.0,39.0002,39.0919,38.9543,39.0735,338400.0
2013-03-28 11:00:00,42.6,42.74,42.58,42.65,1192800.0,39.0735,39.202,39.0552,39.1194,1192800.0
2013-03-28 11:10:00,42.64,42.69,42.6,42.68,274400.0,39.1102,39.1561,39.0735,39.1469,274400.0
2013-03-28 11:20:00,42.68,42.72,42.63,42.69,242000.0,39.1469,39.1836,39.1011,39.1561,242000.0
2013-03-28 11:30:00,42.69,42.74,42.61,42.7,272800.0,39.1561,39.202,39.0827,39.1653,272800.0
2013-03-28 11:40:00,42.7,42.7,42.59,42.61,215600.0,39.1653,39.1653,39.0644,39.0827,215600.0
2013-03-28 11:50:00,42.61,42.63,42.57,42.57,160800.0,39.0827,39.1011,39.046,39.046,160800.0
2013-03-28 12:00:00,42.56,42.6,42.54,42.57,118800.0,39.0369,39.0735,39.0185,39.046,118800.0
2013-03-28 12:10:00,42.58,42.62,42.55,42.58,92400.0,39.0552,39.0919,39.0277,39.0552,92400.0
2013-03-28 12:20:00,42.58,42.58,42.44,42.45,598800.0,39.0552,39.0552,38.9268,38.936,598800.0
2013-03-28 12:30:00,42.45,42.49,42.4,42.41,172000.0,38.936,38.9726,38.8901,38.8993,172000.0
2013-03-28 12:40:00,42.41,42.48,42.41,42.43,190400.0,38.8993,38.9635,38.8993,38.9176,190400.0
2013-03-28 12:50:00,42.43,42.45,42.39,42.42,130000.0,38.9176,38.936,38.8809,38.9084,130000.0
2013-03-28 13:00:00,42.42,42.43,42.31,42.35,195600.0,38.9084,38.9176,38.8075,38.8442,195600.0
2013-03-28 13:10:00,42.33,42.37,42.33,42.37,68400.0,38.8259,38.8626,38.8259,38.8626,68400.0
2013-03-28 13:20:00,42.37,42.42,42.34,42.38,190800.0,38.8626,38.9084,38.8351,38.8718,190800.0
2013-03-28 13:30:00,42.38,42.38,42.3,42.32,200800.0,38.8718,38.8718,38.7984,38.8167,200800.0
2013-03-28 13:40:00,42.32,42.38,42.31,42.34,172400.0,38.8167,38.8718,38.8075,38.8351,172400.0
2013-03-28 13:50:00,42.34,42.37,42.29,42.34,116400.0,38.8351,38.8626,38.7892,38.8351,116400.0
2013-03-28 14:00:00,42.35,42.37,42.32,42.32,69200.0,38.8442,38.8626,38.8167,38.8167,69200.0
2013-03-28 14:10:00,42.32,42.35,42.3,42.3,106800.0,38.8167,38.8442,38.7984,38.7984,106800.0
2013-03-28 14:20:00,42.3,42.35,42.3,42.33,131200.0,38.7984,38.8442,38.7984,38.8259,131200.0
2013-03-28 14:30:00,42.33,42.4,42.33,42.37,161200.0,38.8259,38.8901,38.8259,38.8626,161200.0
2013-03-28 14:40:00,42.36,42.44,42.36,42.43,232800.0,38.8534,38.9268,38.8534,38.9176,232800.0
2013-03-28 14:50:00,42.43,42.44,42.41,42.41,158400.0,38.9176,38.9268,38.8993,38.8993,158400.0
2013-03-28 15:00:00,42.41,42.42,42.27,42.28,474000.0,38.8993,38.9084,38.7709,38.78,474000.0
2013-03-28 15:10:00,42.29,42.36,42.29,42.36,122800.0,38.7892,38.8534,38.7892,38.8534,122800.0
2013-03-28 15:20:00,42.37,42.43,42.36,42.42,185600.0,38.8626,38.9176,38.8534,38.9084,185600.0
2013-03-28 15:30:00,42.42,42.44,42.38,42.4,191200.0,38.9084,38.9268,38.8718,38.8901,191200.0
2013-03-28 15:40:00,42.4,42.44,42.38,42.42,343200.0,38.8901,38.9268,38.8718,38.9084,343200.0
2013-03-28 15:50:00,42.43,42.51,42.43,42.44,824400.0,38.9176,38.991,38.9176,38.9268,824400.0
2013-04-01 09:30:00,42.44,42.57,42.38,42.54,596000.0,38.9268,39.046,38.8718,39.0185,596000.0
2013-04-01 09:40:00,42.54,42.75,42.48,42.6,1156400.0,39.0185,39.2111,38.9635,39.0735,1156400.0
2013-04-01 09:50:00,42.61,42.65,42.42,42.43,293200.0,39.0827,39.1194,38.9084,38.9176,293200.0
2013-04-01 10:00:00,42.44,42.53,42.29,42.44,774400.0,38.9268,39.0093,38.7892,38.9268,774400.0
2013-04-01 10:10:00,42.44,42.49,42.33,42.36,702800.0,38.9268,38.9726,38.8259,38.8534,702800.0
2013-04-01 10:20:00,42.36,42.4,42.26,42.29,266800.0,38.8534,38.8901,38.7617,38.7892,266800.0
2013-04-01 10:30:00,42.29,42.29,42.16,42.16,232800.0,38.7892,38.7892,38.67,38.67,232800.0
2013-04-01 10:40:00,42.17,42.17,41.99,42.08,382000.0,38.6791,38.6791,38.514,38.5966,382000.0
2013-04-01 10:50:00,42.06,42.16,42.06,42.09,561200.0,38.5782,38.67,38.5782,38.6058,561200.0
2013-04-01 11:00:00,42.09,42.1,42.02,42.08,326000.0,38.6058,38.6149,38.5416,38.5966,326000.0
2013-04-01 11:10:00,42.07,42.08,41.97,41.97,379600.0,38.5874,38.5966,38.4957,38.4957,379600.0
2013-04-01 11:20:00,41.97,41.97,41.86,41.92,404000.0,38.4957,38.4957,38.3948,38.4498,404000.0
2013-04-01 11:30:00,41.91,41.93,41.83,41.83,562400.0,38.4407,38.459,38.3673,38.3673,562400.0
2013-04-01 11:40:00,41.82,41.91,41.82,41.9,288800.0,38.3581,38.4407,38.3581,38.4315,288800.0
2013-04-01 11:50:00,41.9,41.91,41.88,41.88,186000.0,38.4315,38.4407,38.4131,38.4131,186000.0
2013-04-01 12:00:00,41.88,42.02,41.88,42.0,280000.0,38.4131,38.5416,38.4131,38.5232,280000.0
2013-04-01 12:10:00,42.01,42.05,41.99,41.99,165600.0,38.5324,38.5691,38.514,38.514,165600.0
2013-04-01 12:20:00,41.99,42.0,41.9,41.9,117600.0,38.514,38.5232,38.4315,38.4315,117600.0
2013-04-01 12:30:00,41.9,41.92,41.85,41.9,144000.0,38.4315,38.4498,38.3856,38.4315,144000.0
2013-04-01 12:40:00,41.91,41.92,41.84,41.84,182400.0,38.4407,38.4498,38.3765,38.3765,182400.0
2013-04-01 12:50:00,41.84,41.88,41.83,41.88,436000.0,38.3765,38.4131,38.3673,38.4131,436000.0
2013-04-01 13:00:00,41.87,41.92,41.86,41.92,195200.0,38.404,38.4498,38.3948,38.4498,195200.0
2013-04-01 13:10:00,41.92,41.99,41.92,41.96,174800.0,38.4498,38.514,38.4498,38.4865,174800.0
2013-04-01 13:20:00,41.96,42.01,41.96,41.98,167600.0,38.4865,38.5324,38.4865,38.5049,167600.0
2013-04-01 13:30:00,41.99,41.99,41.93,41.95,184800.0,38.514,38.514,38.459,38.4774,184800.0
2013-04-01 13:40:00,41.95,41.96,41.89,41.9,125200.0,38.4774,38.4865,38.4223,38.4315,125200.0
2013-04-01 13:50:00,41.9,41.9,41.84,41.86,178800.0,38.4315,38.4315,38.3765,38.3948,178800.0
2013-04-01 14:00:00,41.86,41.89,41.85,41.87,182000.0,38.3948,38.4223,38.3856,38.404,182000.0
2013-04-01 14:10:00,41.86,41.88,41.82,41.85,250000.0,38.3948,38.4131,38.3581,38.3856,250000.0
2013-04-01 14:20:00,41.85,41.88,41.84,41.85,151200.0,38.3856,38.4131,38.3765,38.3856,151200.0
2013-04-01 14:30:00,41.84,41.87,41.8,41.8,136400.0,38.3765,38.404,38.3398,38.3398,136400.0
2013-04-01 14:40:00,41.8,41.87,41.8,41.85,196800.0,38.3398,38.404,38.3398,38.3856,196800.0
2013-04-01 14:50:00,41.85,41.85,41.75,41.76,160800.0,38.3856,38.3856,38.2939,38.3031,160800.0
2013-04-01 15:00:00,41.75,41.82,41.73,41.78,271600.0,38.2939,38.3581,38.2756,38.3214,271600.0
2013-04-01 15:10:00,41.79,41.81,41.75,41.77,252800.0,38.3306,38.3489,38.2939,38.3123,252800.0
2013-04-01 15:20:00,41.77,41.83,41.75,41.8,207600.0,38.3123,38.3673,38.2939,38.3398,207600.0
2013-04-01 15:30:00,41.8,41.84,41.74,41.8,302000.0,38.3398,38.3765,38.2847,38.3398,302000.0
2013-04-01 15:40:00,41.8,41.86,41.76,41.81,346400.0,38.3398,38.3948,38.3031,38.3489,346400.0
2013-04-01 15:50:00,41.82,41.85,41.77,41.83,519200.0,38.3581,38.3856,38.3123,38.3673,519200.0
2013-04-02 09:30:00,42.17,42.18,41.96,42.15,613200.0,38.6791,38.6883,38.4865,38.6608,613200.0
2013-04-02 09:40:00,42.15,42.17,41.83,42.03,860800.0,38.6608,38.6791,38.3673,38.5507,860800.0
2013-04-02 09:50:00,42.07,42.14,42.04,42.12,164400.0,38.5874,38.6516,38.5599,38.6333,164400.0
2013-04-02 10:00:00,42.13,42.21,42.05,42.21,236400.0,38.6425,38.7158,38.5691,38.7158,236400.0
2013-04-02 10:10:00,42.19,42.2,42.08,42.12,276800.0,38.6975,38.7067,38.5966,38.6333,276800.0
2013-04-02 10:20:00,42.12,42.21,42.1,42.19,174000.0,38.6333,38.7158,38.6149,38.6975,174000.0
2013-04-02 10:30:00,42.18,42.23,42.1,42.15,1043200.0,38.6883,38.7342,38.6149,38.6608,1043200.0
2013-04-02 10:40:00,42.14,42.18,42.08,42.13,237200.0,38.6516,38.6883,38.5966,38.6425,237200.0
2013-04-02 10:50:00,42.14,42.14,42.1,42.13,112800.0,38.6516,38.6516,38.6149,38.6425,112800.0
2013-04-02 11:00:00,42.14,42.16,42.11,42.13,114800.0,38.6516,38.67,38.6241,38.6425,114800.0
2013-04-02 11:10:00,42.12,42.14,42.02,42.02,136400.0,38.6333,38.6516,38.5416,38.5416,136400.0
2013-04-02 11:20:00,42.03,42.05,41.95,41.98,159600.0,38.5507,38.5691,38.4774,38.5049,159600.0
2013-04-02 11:30:00,41.98,42.1,41.98,42.08,173600.0,38.5049,38.6149,38.5049,38.5966,173600.0
2013-04-02 11:40:00,42.08,42.08,42.01,42.03,93600.0,38.5966,38.5966,38.5324,38.5507,93600.0
2013-04-02 11:50:00,42.03,42.07,42.02,42.07,101200.0,38.5507,38.5874,38.5416,38.5874,101200.0
2013-04-02 12:00:00,42.07,42.09,42.05,42.06,74000.0,38.5874,38.6058,38.5691,38.5782,74000.0
2013-04-02 12:10:00,42.06,42.07,42.04,42.06,181600.0,38.5782,38.5874,38.5599,38.5782,181600.0
2013-04-02 12:20:00,42.06,42.09,42.05,42.05,109600.0,38.5782,38.6058,38.5691,38.5691,109600.0
2013-04-02 12:30:00,42.06,42.06,41.97,41.98,144400.0,38.5782,38.5782,38.4957,38.5049,144400.0
2013-04-02 12:40:00,41.99,42.05,41.99,42.01,93200.0,38.514,38.5691,38.514,38.5324,93200.0
2013-04-02 12:50:00,42.01,42.06,42.0,42.01,221200.0,38.5324,38.5782,38.5232,38.5324,221200.0
2013-04-02 13:00:00,42.01,42.05,41.99,42.02,85600.0,38.5324,38.5691,38.514,38.5416,85600.0
2013-04-02 13:10:00,42.02,42.04,41.99,42.0,78000.0,38.5416,38.5599,38.514,38.5232,78000.0
2013-04-02 13:20:00,42.0,42.03,41.99,42.01,58000.0,38.5232,38.5507,38.514,38.5324,58000.0
2013-04-02 13:30:00,42.01,42.03,41.99,42.0,85200.0,38.5324,38.5507,38.514,38.5232,85200.0
2013-04-02 13:40:00,42.0,42.0,41.95,41.96,93200.0,38.5232,38.5232,38.4774,38.4865,93200.0
2013-04-02 13:50:00,41.97,42.0,41.95,41.98,100000.0,38.4957,38.5232,38.4774,38.5049,100000.0
2013-04-02 14:00:00,41.98,42.0,41.98,42.0,91200.0,38.5049,38.5232,38.5049,38.5232,91200.0
2013-04-02 14:10:00,42.01,42.01,41.99,41.99,60400.0,38.5324,38.5324,38.514,38.514,60400.0
2013-04-02 14:20:00,42.0,42.02,41.97,41.99,67600.0,38.5232,38.5416,38.4957,38.514,67600.0
2013-04-02 14:30:00,41.98,42.0,41.94,41.99,106000.0,38.5049,38.5232,38.4682,38.514,106000.0
2013-04-02 14:40:00,41.99,41.99,41.93,41.93,185600.0,38.514,38.514,38.459,38.459,185600.0
2013-04-02 14:50:00,41.93,41.99,41.9,41.98,130800.0,38.459,38.514,38.4315,38.5049,130800.0
2013-04-02 15:00:00,41.98,41.99,41.94,41.97,122400.0,38.5049,38.514,38.4682,38.4957,122400.0
2013-04-02 15:10:00,41.97,41.99,41.94,41.98,246800.0,38.4957,38.514,38.4682,38.5049,246800.0
2013-04-02 15:20:00,41.98,41.99,41.92,41.93,197200.0,38.5049,38.514,38.4498,38.459,197200.0
2013-04-02 15:30:00,41.93,41.97,41.91,41.93,155600.0,38.459,38.4957,38.4407,38.459,155600.0
2013-04-02 15:40:00,41.92,41.92,41.85,41.88,192800.0,38.4498,38.4498,38.3856,38.4131,192800.0
2013-04-02 15:50:00,41.89,42.0,41.89,41.96,715600.0,38.4223,38.5232,38.4223,38.4865,715600.0
2013-04-03 09:30:00,42.1,42.13,41.97,42.01,332400.0,38.6149,38.6425,38.4957,38.5324,332400.0
2013-04-03 09:40:00,42.01,42.02,41.73,41.75,349200.0,38.5324,38.5416,38.2756,38.2939,349200.0
2013-04-03 09:50:00,41.75,41.79,41.52,41.58,590000.0,38.2939,38.3306,38.0829,38.138,590000.0
2013-04-03 10:00:00,41.59,41.69,41.57,41.69,199600.0,38.1472,38.2389,38.1288,38.2389,199600.0
2013-04-03 10:10:00,41.69,41.71,41.54,41.63,208800.0,38.2389,38.2572,38.1013,38.1838,208800.0
2013-04-03 10:20:00,41.63,41.69,41.59,41.64,116800.0,38.1838,38.2389,38.1472,38.193,116800.0
2013-04-03 10:30:00,41.66,41.66,41.54,41.55,286800.0,38.2114,38.2114,38.1013,38.1105,286800.0
2013-04-03 10:40:00,41.57,41.6,41.53,41.58,158000.0,38.1288,38.1563,38.0921,38.138,158000.0
2013-04-03 10:50:00,41.59,41.62,41.55,41.57,146000.0,38.1472,38.1747,38.1105,38.1288,146000.0
2013-04-03 11:00:00,41.55,41.59,41.53,41.53,133200.0,38.1105,38.1472,38.0921,38.0921,133200.0
2013-04-03 11:10:00,41.55,41.55,41.48,41.5,192000.0,38.1105,38.1105,38.0463,38.0646,192000.0
2013-04-03 11:20:00,41.51,41.52,41.45,41.48,214400.0,38.0738,38.0829,38.0187,38.0463,214400.0
2013-04-03 11:30:00,41.47,41.52,41.46,41.52,136400.0,38.0371,38.0829,38.0279,38.0829,136400.0
2013-04-03 11:40:00,41.51,41.58,41.48,41.58,151600.0,38.0738,38.138,38.0463,38.138,151600.0
2013-04-03 11:50:00,41.57,41.59,41.56,41.58,188400.0,38.1288,38.1472,38.1196,38.138,188400.0
2013-04-03 12:00:00,41.58,41.58,41.5,41.51,207200.0,38.138,38.138,38.0646,38.0738,207200.0
2013-04-03 12:10:00,41.51,41.54,41.47,41.48,267200.0,38.0738,38.1013,38.0371,38.0463,267200.0
2013-04-03 12:20:00,41.48,41.49,41.38,41.38,238000.0,38.0463,38.0554,37.9545,37.9545,238000.0
2013-04-03 12:30:00,41.39,41.39,41.34,41.34,239600.0,37.9637,37.9637,37.9178,37.9178,239600.0
2013-04-03 12:40:00,41.34,41.35,41.25,41.29,278800.0,37.9178,37.927,37.8353,37.872,278800.0
2013-04-03 12:50:00,41.29,41.32,41.27,41.29,147600.0,37.872,37.8995,37.8536,37.872,147600.0
2013-04-03 13:00:00,41.29,41.35,41.29,41.35,188800.0,37.872,37.927,37.872,37.927,188800.0
2013-04-03 13:10:00,41.34,41.38,41.34,41.37,74000.0,37.9178,37.9545,37.9178,37.9454,74000.0
2013-04-03 13:20:00,41.38,41.41,41.35,41.38,155200.0,37.9545,37.9821,37.927,37.9545,155200.0
2013-04-03 13:30:00,41.38,41.38,41.33,41.33,328400.0,37.9545,37.9545,37.9087,37.9087,328400.0
2013-04-03 13:40:00,41.34,41.38,41.32,41.34,160000.0,37.9178,37.9545,37.8995,37.9178,160000.0
2013-04-03 13:50:00,41.33,41.34,41.29,41.29,211600.0,37.9087,37.9178,37.872,37.872,211600.0
2013-04-03 14:00:00,41.29,41.35,41.24,41.35,268400.0,37.872,37.927,37.8261,37.927,268400.0
2013-04-03 14:10:00,41.34,41.38,41.33,41.36,93200.0,37.9178,37.9545,37.9087,37.9362,93200.0
2013-04-03 14:20:00,41.35,41.38,41.32,41.34,112800.0,37.927,37.9545,37.8995,37.9178,112800.0
2013-04-03 14:30:00,41.34,41.36,41.31,41.36,88400.0,37.9178,37.9362,37.8903,37.9362,88400.0
2013-04-03 14:40:00,41.35,41.39,41.31,41.33,104000.0,37.927,37.9637,37.8903,37.9087,104000.0
2013-04-03 14:50:00,41.33,41.34,41.28,41.3,76800.0,37.9087,37.9178,37.8628,37.8812,76800.0
2013-04-03 15:00:00,41.3,41.31,41.21,41.24,235600.0,37.8812,37.8903,37.7986,37.8261,235600.0
2013-04-03 15:10:00,41.26,41.32,41.24,41.31,137600.0,37.8445,37.8995,37.8261,37.8903,137600.0
2013-04-03 15:20:00,41.31,41.31,41.2,41.21,266800.0,37.8903,37.8903,37.7894,37.7986,266800.0
2013-04-03 15:30:00,41.21,41.21,41.07,41.11,450000.0,37.7986,37.7986,37.6702,37.7069,450000.0
2013-04-03 15:40:00,41.11,41.23,41.09,41.21,530000.0,37.7069,37.817,37.6885,37.7986,530000.0
2013-04-03 15:50:00,41.22,41.28,41.17,41.2,817600.0,37.8078,37.8628,37.7619,37.7894,817600.0
2013-04-04 09:30:00,41.3,41.44,41.25,41.34,379200.0,37.8812,38.0096,37.8353,37.9178,379200.0
2013-04-04 09:40:00,41.35,41.5,41.33,41.44,254000.0,37.927,38.0646,37.9087,38.0096,254000.0
2013-04-04 09:50:00,41.44,41.57,41.42,41.47,228000.0,38.0096,38.1288,37.9912,38.0371,228000.0
2013-04-04 10:00:00,41.47,41.63,41.47,41.59,256800.0,38.0371,38.1838,38.0371,38.1472,256800.0
2013-04-04 10:10:00,41.6,41.61,41.5,41.5,188800.0,38.1563,38.1655,38.0646,38.0646,188800.0
2013-04-04 10:20:00,41.51,41.56,41.35,41.38,359600.0,38.0738,38.1196,37.927,37.9545,359600.0
2013-04-04 10:30:00,41.38,41.51,41.38,41.44,182000.0,37.9545,38.0738,37.9545,38.0096,182000.0
2013-04-04 10:40:00,41.44,41.59,41.44,41.49,171600.0,38.0096,38.1472,38.0096,38.0554,171600.0
2013-04-04 10:50:00,41.5,41.59,41.48,41.51,110800.0,38.0646,38.1472,38.0463,38.0738,110800.0
2013-04-04 11:00:00,41.49,41.51,41.45,41.46,80800.0,38.0554,38.0738,38.0187,38.0279,80800.0
2013-04-04 11:10:00,41.45,41.56,41.45,41.56,96000.0,38.0187,38.1196,38.0187,38.1196,96000.0
2013-04-04 11:20:00,41.56,41.6,41.53,41.57,88800.0,38.1196,38.1563,38.0921,38.1288,88800.0
2013-04-04 11:30:00,41.55,41.56,41.49,41.5,206800.0,38.1105,38.1196,38.0554,38.0646,206800.0
2013-04-04 11:40:00,41.49,41.52,41.45,41.52,87600.0,38.0554,38.0829,38.0187,38.0829,87600.0
2013-04-04 11:50:00,41.52,41.53,41.48,41.49,99600.0,38.0829,38.0921,38.0463,38.0554,99600.0
2013-04-04 12:00:00,41.49,41.51,41.4,41.43,117200.0,38.0554,38.0738,37.9729,38.0004,117200.0
2013-04-04 12:10:00,41.43,41.46,41.39,41.42,128400.0,38.0004,38.0279,37.9637,37.9912,128400.0
2013-04-04 12:20:00,41.42,41.45,41.4,41.41,71600.0,37.9912,38.0187,37.9729,37.9821,71600.0
2013-04-04 12:30:00,41.41,41.46,41.41,41.43,89200.0,37.9821,38.0279,37.9821,38.0004,89200.0
2013-04-04 12:40:00,41.43,41.44,41.35,41.37,142400.0,38.0004,38.0096,37.927,37.9454,142400.0
2013-04-04 12:50:00,41.37,41.38,41.27,41.33,170000.0,37.9454,37.9545,37.8536,37.9087,170000.0
2013-04-04 13:00:00,41.33,41.36,41.3,41.34,77200.0,37.9087,37.9362,37.8812,37.9178,77200.0
2013-04-04 13:10:00,41.33,41.33,41.28,41.3,72000.0,37.9087,37.9087,37.8628,37.8812,72000.0
2013-04-04 13:20:00,41.3,41.36,41.3,41.35,46800.0,37.8812,37.9362,37.8812,37.927,46800.0
2013-04-04 13:30:00,41.35,41.45,41.33,41.43,162000.0,37.927,38.0187,37.9087,38.0004,162000.0
2013-04-04 13:40:00,41.43,41.47,41.4,41.43,202400.0,38.0004,38.0371,37.9729,38.0004,202400.0
2013-04-04 13:50:00,41.43,41.46,41.42,41.46,149600.0,38.0004,38.0279,37.9912,38.0279,149600.0
2013-04-04 14:00:00,41.45,41.47,41.43,41.45,111600.0,38.0187,38.0371,38.0004,38.0187,111600.0
2013-04-04 14:10:00,41.45,41.56,41.42,41.52,141200.0,38.0187,38.1196,37.9912,38.0829,141200.0
2013-04-04 14:20:00,41.52,41.58,41.5,41.54,136800.0,38.0829,38.138,38.0646,38.1013,136800.0
2013-04-04 14:30:00,41.54,41.56,41.52,41.52,95200.0,38.1013,38.1196,38.0829,38.0829,95200.0
2013-04-04 14:40:00,41.52,41.55,41.5,41.52,75600.0,38.0829,38.1105,38.0646,38.0829,75600.0
2013-04-04 14:50:00,41.52,41.54,41.51,41.51,83200.0,38.0829,38.1013,38.0738,38.0738,83200.0
2013-04-04 15:00:00,41.52,41.58,41.5,41.52,192000.0,38.0829,38.138,38.0646,38.0829,192000.0
2013-04-04 15:10:00,41.52,41.54,41.48,41.49,130400.0,38.0829,38.1013,38.0463,38.0554,130400.0
2013-04-04 15:20:00,41.49,41.5,41.45,41.45,138000.0,38.0554,38.0646,38.0187,38.0187,138000.0
2013-04-04 15:30:00,41.45,41.54,41.45,41.51,160800.0,38.0187,38.1013,38.0187,38.0738,160800.0
2013-04-04 15:40:00,41.5,41.57,41.5,41.54,221200.0,38.0646,38.1288,38.0646,38.1013,221200.0
2013-04-04 15:50:00,41.54,41.62,41.51,41.62,790000.0,38.1013,38.1747,38.0738,38.1747,790000.0
2013-04-05 09:30:00,41.04,41.34,40.93,41.34,562400.0,37.6427,37.9178,37.5418,37.9178,562400.0
2013-04-05 09:40:00,41.3,41.33,41.17,41.26,227600.0,37.8812,37.9087,37.7619,37.8445,227600.0
2013-04-05 09:50:00,41.26,41.27,41.11,41.14,175600.0,37.8445,37.8536,37.7069,37.7344,175600.0
2013-04-05 10:00:00,41.15,41.19,41.06,41.13,170800.0,37.7436,37.7803,37.661,37.7252,170800.0
2013-04-05 10:10:00,41.13,41.16,41.0,41.02,190400.0,37.7252,37.7527,37.606,37.6243,190400.0
2013-04-05 10:20:00,41.02,41.07,41.0,41.02,166800.0,37.6243,37.6702,37.606,37.6243,166800.0
2013-04-05 10:30:00,41.02,41.06,41.01,41.04,419200.0,37.6243,37.661,37.6152,37.6427,419200.0
2013-04-05 10:40:00,41.04,41.05,40.94,40.99,478800.0,37.6427,37.6519,37.551,37.5968,478800.0
2013-04-05 10:50:00,40.98,41.06,40.96,41.03,275600.0,37.5876,37.661,37.5693,37.6335,275600.0
2013-04-05 11:00:00,41.02,41.12,40.99,41.08,236800.0,37.6243,37.7161,37.5968,37.6794,236800.0
2013-04-05 11:10:00,41.08,41.13,41.0,41.02,135200.0,37.6794,37.7252,37.606,37.6243,135200.0
2013-04-05 11:20:00,41.0,41.02,40.95,40.96,151600.0,37.606,37.6243,37.5601,37.5693,151600.0
2013-04-05 11:30:00,40.96,41.01,40.92,40.97,252400.0,37.5693,37.6152,37.5326,37.5785,252400.0
2013-04-05 11:40:00,40.97,41.0,40.95,40.97,143200.0,37.5785,37.606,37.5601,37.5785,143200.0
2013-04-05 11:50:00,40.97,40.98,40.91,40.93,137600.0,37.5785,37.5876,37.5234,37.5418,137600.0
2013-04-05 12:00:00,40.93,40.97,40.9,40.95,199600.0,37.5418,37.5785,37.5143,37.5601,199600.0
2013-04-05 12:10:00,40.96,40.98,40.95,40.97,116400.0,37.5693,37.5876,37.5601,37.5785,116400.0
2013-04-05 12:20:00,40.97,40.99,40.94,40.98,144800.0,37.5785,37.5968,37.551,37.5876,144800.0
2013-04-05 12:30:00,40.99,41.04,40.98,41.02,90400.0,37.5968,37.6427,37.5876,37.6243,90400.0
2013-04-05 12:40:00,41.02,41.05,40.98,40.99,142400.0,37.6243,37.6519,37.5876,37.5968,142400.0
2013-04-05 12:50:00,40.99,41.01,40.94,40.94,70800.0,37.5968,37.6152,37.551,37.551,70800.0
2013-04-05 13:00:00,40.93,41.01,40.93,41.01,106400.0,37.5418,37.6152,37.5418,37.6152,106400.0
2013-04-05 13:10:00,41.01,41.04,41.0,41.02,110400.0,37.6152,37.6427,37.606,37.6243,110400.0
2013-04-05 13:20:00,41.02,41.08,41.02,41.05,146400.0,37.6243,37.6794,37.6243,37.6519,146400.0
2013-04-05 13:30:00,41.05,41.07,41.02,41.04,104000.0,37.6519,37.6702,37.6243,37.6427,104000.0
2013-04-05 13:40:00,41.07,41.13,41.04,41.11,136000.0,37.6702,37.7252,37.6427,37.7069,136000.0
2013-04-05 13:50:00,41.1,41.15,41.1,41.15,148400.0,37.6977,37.7436,37.6977,37.7436,148400.0
2013-04-05 14:00:00,41.15,41.2,41.14,41.17,128800.0,37.7436,37.7894,37.7344,37.7619,128800.0
2013-04-05 14:10:00,41.17,41.17,41.09,41.1,90000.0,37.7619,37.7619,37.6885,37.6977,90000.0
2013-04-05 14:20:00,41.12,41.15,41.1,41.14,75200.0,37.7161,37.7436,37.6977,37.7344,75200.0
2013-04-05 14:30:00,41.13,41.17,41.12,41.16,83200.0,37.7252,37.7619,37.7161,37.7527,83200.0
2013-04-05 14:40:00,41.16,41.19,41.14,41.17,135200.0,37.7527,37.7803,37.7344,37.7619,135200.0
2013-04-05 14:50:00,41.17,41.17,41.14,41.14,51200.0,37.7619,37.7619,37.7344,37.7344,51200.0
2013-04-05 15:00:00,41.14,41.16,41.09,41.14,172000.0,37.7344,37.7527,37.6885,37.7344,172000.0
2013-04-05 15:10:00,41.15,41.17,41.13,41.14,118400.0,37.7436,37.7619,37.7252,37.7344,118400.0
2013-04-05 15:20:00,41.14,41.2,41.11,41.17,146400.0,37.7344,37.7894,37.7069,37.7619,146400.0
2013-04-05 15:30:00,41.18,41.29,41.14,41.26,171200.0,37.7711,37.872,37.7344,37.8445,171200.0
2013-04-05 15:40:00,41.27,41.31,41.24,41.31,341200.0,37.8536,37.8903,37.8261,37.8903,341200.0
2013-04-05 15:50:00,41.31,41.35,41.27,41.29,493600.0,37.8903,37.927,37.8536,37.872,493600.0
2013-04-08 09:30:00,41.41,41.41,41.16,41.31,281200.0,37.9821,37.9821,37.7527,37.8903,281200.0
2013-04-08 09:40:00,41.31,41.37,41.26,41.37,133600.0,37.8903,37.9454,37.8445,37.9454,133600.0
2013-04-08 09:50:00,41.35,41.35,41.22,41.25,132000.0,37.927,37.927,37.8078,37.8353,132000.0
2013-04-08 10:00:00,41.25,41.29,41.22,41.24,142800.0,37.8353,37.872,37.8078,37.8261,142800.0
2013-04-08 10:10:00,41.24,41.25,41.15,41.15,153200.0,37.8261,37.8353,37.7436,37.7436,153200.0
2013-04-08 10:20:00,41.14,41.19,41.12,41.19,132400.0,37.7344,37.7803,37.7161,37.7803,132400.0
2013-04-08 10:30:00,41.19,41.3,41.19,41.25,173600.0,37.7803,37.8812,37.7803,37.8353,173600.0
2013-04-08 10:40:00,41.25,41.34,41.25,41.33,203600.0,37.8353,37.9178,37.8353,37.9087,203600.0
2013-04-08 10:50:00,41.33,41.36,41.25,41.27,203600.0,37.9087,37.9362,37.8353,37.8536,203600.0
2013-04-08 11:00:00,41.29,41.29,41.19,41.2,194800.0,37.872,37.872,37.7803,37.7894,194800.0
2013-04-08 11:10:00,41.2,41.24,41.17,41.19,140000.0,37.7894,37.8261,37.7619,37.7803,140000.0
2013-04-08 11:20:00,41.2,41.22,41.17,41.18,50000.0,37.7894,37.8078,37.7619,37.7711,50000.0
2013-04-08 11:30:00,41.18,41.3,41.18,41.25,290800.0,37.7711,37.8812,37.7711,37.8353,290800.0
2013-04-08 11:40:00,41.27,41.28,41.19,41.21,63200.0,37.8536,37.8628,37.7803,37.7986,63200.0
2013-04-08 11:50:00,41.21,41.27,41.19,41.23,56400.0,37.7986,37.8536,37.7803,37.817,56400.0
2013-04-08 12:00:00,41.23,41.26,41.2,41.23,110000.0,37.817,37.8445,37.7894,37.817,110000.0
2013-04-08 12:10:00,41.23,41.26,41.22,41.22,94800.0,37.817,37.8445,37.8078,37.8078,94800.0
2013-04-08 12:20:00,41.21,41.24,41.2,41.22,42800.0,37.7986,37.8261,37.7894,37.8078,42800.0
2013-04-08 12:30:00,41.22,41.26,41.22,41.25,30400.0,37.8078,37.8445,37.8078,37.8353,30400.0
2013-04-08 12:40:00,41.25,41.28,41.24,41.24,54000.0,37.8353,37.8628,37.8261,37.8261,54000.0
2013-04-08 12:50:00,41.24,41.31,41.24,41.29,54800.0,37.8261,37.8903,37.8261,37.872,54800.0
2013-04-08 13:00:00,41.29,41.32,41.29,41.3,62000.0,37.872,37.8995,37.872,37.8812,62000.0
2013-04-08 13:10:00,41.29,41.34,41.28,41.32,52000.0,37.872,37.9178,37.8628,37.8995,52000.0
2013-04-08 13:20:00,41.31,41.38,41.31,41.37,62000.0,37.8903,37.9545,37.8903,37.9454,62000.0
2013-04-08 13:30:00,41.37,41.38,41.35,41.35,65600.0,37.9454,37.9545,37.927,37.927,65600.0
2013-04-08 13:40:00,41.35,41.45,41.35,41.44,92800.0,37.927,38.0187,37.927,38.0096,92800.0
2013-04-08 13:50:00,41.44,41.52,41.43,41.51,150000.0,38.0096,38.0829,38.0004,38.0738,150000.0
2013-04-08 14:00:00,41.51,41.57,41.51,41.54,167600.0,38.0738,38.1288,38.0738,38.1013,167600.0
2013-04-08 14:10:00,41.54,41.59,41.53,41.55,115200.0,38.1013,38.1472,38.0921,38.1105,115200.0
2013-04-08 14:20:00,41.54,41.57,41.48,41.52,147600.0,38.1013,38.1288,38.0463,38.0829,147600.0
2013-04-08 14:30:00,41.52,41.52,41.46,41.47,86400.0,38.0829,38.0829,38.0279,38.0371,86400.0
2013-04-08 14:40:00,41.47,41.49,41.41,41.41,103200.0,38.0371,38.0554,37.9821,37.9821,103200.0
2013-04-08 14:50:00,41.42,41.43,41.32,41.33,128800.0,37.9912,38.0004,37.8995,37.9087,128800.0
2013-04-08 15:00:00,41.33,41.4,41.33,41.4,97200.0,37.9087,37.9729,37.9087,37.9729,97200.0
2013-04-08 15:10:00,41.38,41.39,41.36,41.37,129600.0,37.9545,37.9637,37.9362,37.9454,129600.0
2013-04-08 15:20:00,41.37,41.42,41.35,41.42,122400.0,37.9454,37.9912,37.927,37.9912,122400.0
2013-04-08 15:30:00,41.41,41.46,41.38,41.46,161600.0,37.9821,38.0279,37.9545,38.0279,161600.0
2013-04-08 15:40:00,41.45,41.48,41.44,41.45,209200.0,38.0187,38.0463,38.0096,38.0187,209200.0
2013-04-08 15:50:00,41.45,41.58,41.45,41.56,615200.0,38.0187,38.138,38.0187,38.1196,615200.0
2013-04-09 09:30:00,41.71,41.72,41.38,41.38,368800.0,38.2572,38.2664,37.9545,37.9545,368800.0
2013-04-09 09:40:00,41.37,41.43,41.27,41.31,252400.0,37.9454,38.0004,37.8536,37.8903,252400.0
2013-04-09 09:50:00,41.3,41.36,41.23,41.24,206000.0,37.8812,37.9362,37.817,37.8261,206000.0
2013-04-09 10:00:00,41.23,41.29,41.21,41.27,165600.0,37.817,37.872,37.7986,37.8536,165600.0
2013-04-09 10:10:00,41.25,41.3,41.19,41.21,166000.0,37.8353,37.8812,37.7803,37.7986,166000.0
2013-04-09 10:20:00,41.21,41.28,41.21,41.23,87200.0,37.7986,37.8628,37.7986,37.817,87200.0
2013-04-09 10:30:00,41.25,41.25,41.12,41.12,197600.0,37.8353,37.8353,37.7161,37.7161,197600.0
2013-04-09 10:40:00,41.13,41.24,41.13,41.23,210000.0,37.7252,37.8261,37.7252,37.817,210000.0
2013-04-09 10:50:00,41.22,41.3,41.21,41.28,106400.0,37.8078,37.8812,37.7986,37.8628,106400.0
2013-04-09 11:00:00,41.28,41.3,41.2,41.21,260400.0,37.8628,37.8812,37.7894,37.7986,260400.0
2013-04-09 11:10:00,41.21,41.23,41.14,41.15,82800.0,37.7986,37.817,37.7344,37.7436,82800.0
2013-04-09 11:20:00,41.13,41.2,41.0,41.04,267200.0,37.7252,37.7894,37.606,37.6427,267200.0
2013-04-09 11:30:00,41.04,41.15,41.04,41.15,118000.0,37.6427,37.7436,37.6427,37.7436,118000.0
2013-04-09 11:40:00,41.15,41.19,41.11,41.14,78400.0,37.7436,37.7803,37.7069,37.7344,78400.0
2013-04-09 11:50:00,41.13,41.18,41.13,41.17,74400.0,37.7252,37.7711,37.7252,37.7619,74400.0
2013-04-09 12:00:00,41.17,41.18,41.15,41.18,67600.0,37.7619,37.7711,37.7436,37.7711,67600.0
2013-04-09 12:10:00,41.18,41.25,41.17,41.23,107600.0,37.7711,37.8353,37.7619,37.817,107600.0
2013-04-09 12:20:00,41.22,41.22,41.2,41.21,28800.0,37.8078,37.8078,37.7894,37.7986,28800.0
2013-04-09 12:30:00,41.22,41.29,41.22,41.25,74800.0,37.8078,37.872,37.8078,37.8353,74800.0
2013-04-09 12:40:00,41.24,41.24,41.18,41.19,59200.0,37.8261,37.8261,37.7711,37.7803,59200.0
2013-04-09 12:50:00,41.19,41.21,41.17,41.18,36000.0,37.7803,37.7986,37.7619,37.7711,36000.0
2013-04-09 13:00:00,41.19,41.23,41.19,41.2,115600.0,37.7803,37.817,37.7803,37.7894,115600.0
2013-04-09 13:10:00,41.2,41.28,41.17,41.24,154400.0,37.7894,37.8628,37.7619,37.8261,154400.0
2013-04-09 13:20:00,41.24,41.28,41.21,41.23,140800.0,37.8261,37.8628,37.7986,37.817,140800.0
2013-04-09 13:30:00,41.23,41.28,41.22,41.25,72800.0,37.817,37.8628,37.8078,37.8353,72800.0
2013-04-09 13:40:00,41.25,41.34,41.24,41.31,148400.0,37.8353,37.9178,37.8261,37.8903,148400.0
2013-04-09 13:50:00,41.3,41.34,41.25,41.26,116800.0,37.8812,37.9178,37.8353,37.8445,116800.0
2013-04-09 14:00:00,41.26,41.3,41.24,41.24,100000.0,37.8445,37.8812,37.8261,37.8261,100000.0
2013-04-09 14:10:00,41.24,41.24,41.19,41.22,60400.0,37.8261,37.8261,37.7803,37.8078,60400.0
2013-04-09 14:20:00,41.22,41.27,41.21,41.25,96000.0,37.8078,37.8536,37.7986,37.8353,96000.0
2013-04-09 14:30:00,41.24,41.28,41.23,41.26,158000.0,37.8261,37.8628,37.817,37.8445,158000.0
2013-04-09 14:40:00,41.27,41.33,41.26,41.31,94400.0,37.8536,37.9087,37.8445,37.8903,94400.0
2013-04-09 14:50:00,41.3,41.32,41.28,41.28,88400.0,37.8812,37.8995,37.8628,37.8628,88400.0
2013-04-09 15:00:00,41.28,41.29,41.18,41.19,127600.0,37.8628,37.872,37.7711,37.7803,127600.0
2013-04-09 15:10:00,41.18,41.27,41.17,41.24,74400.0,37.7711,37.8536,37.7619,37.8261,74400.0
2013-04-09 15:20:00,41.25,41.27,41.16,41.16,118400.0,37.8353,37.8536,37.7527,37.7527,118400.0
2013-04-09 15:30:00,41.16,41.19,41.13,41.17,163200.0,37.7527,37.7803,37.7252,37.7619,163200.0
2013-04-09 15:40:00,41.17,41.23,41.17,41.23,135600.0,37.7619,37.817,37.7619,37.817,135600.0
2013-04-09 15:50:00,41.23,41.23,41.16,41.18,352800.0,37.817,37.817,37.7527,37.7711,352800.0
2013-04-10 09:30:00,41.24,41.45,41.24,41.37,228000.0,37.8261,38.0187,37.8261,37.9454,228000.0
2013-04-10 09:40:00,41.37,41.45,41.3,41.44,181200.0,37.9454,38.0187,37.8812,38.0096,181200.0
2013-04-10 09:50:00,41.45,41.61,41.45,41.61,150400.0,38.0187,38.1655,38.0187,38.1655,150400.0
2013-04-10 10:00:00,41.62,41.63,41.56,41.58,226000.0,38.1747,38.1838,38.1196,38.138,226000.0
2013-04-10 10:10:00,41.58,41.59,41.52,41.57,140400.0,38.138,38.1472,38.0829,38.1288,140400.0
2013-04-10 10:20:00,41.56,41.63,41.56,41.6,211600.0,38.1196,38.1838,38.1196,38.1563,211600.0
2013-04-10 10:30:00,41.6,41.61,41.57,41.6,123600.0,38.1563,38.1655,38.1288,38.1563,123600.0
2013-04-10 10:40:00,41.6,41.65,41.59,41.63,164800.0,38.1563,38.2022,38.1472,38.1838,164800.0
2013-04-10 10:50:00,41.64,41.78,41.63,41.75,181600.0,38.193,38.3214,38.1838,38.2939,181600.0
2013-04-10 11:00:00,41.75,41.83,41.74,41.8,305600.0,38.2939,38.3673,38.2847,38.3398,305600.0
2013-04-10 11:10:00,41.81,41.82,41.7,41.73,216400.0,38.3489,38.3581,38.248,38.2756,216400.0
2013-04-10 11:20:00,41.73,41.74,41.7,41.73,126400.0,38.2756,38.2847,38.248,38.2756,126400.0
2013-04-10 11:30:00,41.73,41.78,41.68,41.7,162000.0,38.2756,38.3214,38.2297,38.248,162000.0
2013-04-10 11:40:00,41.71,41.74,41.67,41.68,74800.0,38.2572,38.2847,38.2205,38.2297,74800.0
2013-04-10 11:50:00,41.68,41.73,41.67,41.69,75600.0,38.2297,38.2756,38.2205,38.2389,75600.0
2013-04-10 12:00:00,41.69,41.69,41.62,41.63,145600.0,38.2389,38.2389,38.1747,38.1838,145600.0
2013-04-10 12:10:00,41.63,41.67,41.61,41.61,76400.0,38.1838,38.2205,38.1655,38.1655,76400.0
2013-04-10 12:20:00,41.61,41.62,41.54,41.57,103600.0,38.1655,38.1747,38.1013,38.1288,103600.0
2013-04-10 12:30:00,41.57,41.65,41.57,41.64,88800.0,38.1288,38.2022,38.1288,38.193,88800.0
2013-04-10 12:40:00,41.64,41.67,41.6,41.66,150800.0,38.193,38.2205,38.1563,38.2114,150800.0
2013-04-10 12:50:00,41.66,41.69,41.63,41.65,190800.0,38.2114,38.2389,38.1838,38.2022,190800.0
2013-04-10 13:00:00,41.65,41.67,41.6,41.63,128800.0,38.2022,38.2205,38.1563,38.1838,128800.0
2013-04-10 13:10:00,41.63,41.67,41.6,41.65,84400.0,38.1838,38.2205,38.1563,38.2022,84400.0
2013-04-10 13:20:00,41.64,41.66,41.62,41.63,176000.0,38.193,38.2114,38.1747,38.1838,176000.0
2013-04-10 13:30:00,41.63,41.65,41.55,41.55,175600.0,38.1838,38.2022,38.1105,38.1105,175600.0
2013-04-10 13:40:00,41.55,41.59,41.52,41.56,167600.0,38.1105,38.1472,38.0829,38.1196,167600.0
2013-04-10 13:50:00,41.56,41.57,41.52,41.54,127200.0,38.1196,38.1288,38.0829,38.1013,127200.0
2013-04-10 14:00:00,41.53,41.59,41.53,41.57,269200.0,38.0921,38.1472,38.0921,38.1288,269200.0
2013-04-10 14:10:00,41.57,41.62,41.56,41.6,104000.0,38.1288,38.1747,38.1196,38.1563,104000.0
2013-04-10 14:20:00,41.61,41.65,41.58,41.58,106400.0,38.1655,38.2022,38.138,38.138,106400.0
2013-04-10 14:30:00,41.58,41.69,41.58,41.69,120400.0,38.138,38.2389,38.138,38.2389,120400.0
2013-04-10 14:40:00,41.69,41.72,41.65,41.72,96800.0,38.2389,38.2664,38.2022,38.2664,96800.0
2013-04-10 14:50:00,41.71,41.74,41.69,41.73,96400.0,38.2572,38.2847,38.2389,38.2756,96400.0
2013-04-10 15:00:00,41.73,41.74,41.67,41.69,151200.0,38.2756,38.2847,38.2205,38.2389,151200.0
2013-04-10 15:10:00,41.7,41.76,41.7,41.7,202000.0,38.248,38.3031,38.248,38.248,202000.0
2013-04-10 15:20:00,41.7,41.75,41.69,41.72,178400.0,38.248,38.2939,38.2389,38.2664,178400.0
2013-04-10 15:30:00,41.71,41.74,41.69,41.73,226800.0,38.2572,38.2847,38.2389,38.2756,226800.0
2013-04-10 15:40:00,41.73,41.76,41.72,41.73,203600.0,38.2756,38.3031,38.2664,38.2756,203600.0
2013-04-10 15:50:00,41.73,41.75,41.71,41.74,358000.0,38.2756,38.2939,38.2572,38.2847,358000.0
2013-04-11 09:30:00,41.75,41.83,41.7,41.71,182800.0,38.2939,38.3673,38.248,38.2572,182800.0
2013-04-11 09:40:00,41.71,41.74,41.63,41.74,96800.0,38.2572,38.2847,38.1838,38.2847,96800.0
2013-04-11 09:50:00,41.73,41.74,41.63,41.64,146800.0,38.2756,38.2847,38.1838,38.193,146800.0
2013-04-11 10:00:00,41.63,41.75,41.63,41.68,233200.0,38.1838,38.2939,38.1838,38.2297,233200.0
2013-04-11 10:10:00,41.67,41.71,41.56,41.58,193600.0,38.2205,38.2572,38.1196,38.138,193600.0
2013-04-11 10:20:00,41.58,41.71,41.58,41.69,124000.0,38.138,38.2572,38.138,38.2389,124000.0
2013-04-11 10:30:00,41.68,41.69,41.63,41.64,90400.0,38.2297,38.2389,38.1838,38.193,90400.0
2013-04-11 10:40:00,41.65,41.73,41.65,41.72,184800.0,38.2022,38.2756,38.2022,38.2664,184800.0
2013-04-11 10:50:00,41.73,41.86,41.7,41.84,169200.0,38.2756,38.3948,38.248,38.3765,169200.0
2013-04-11 11:00:00,41.84,41.87,41.72,41.84,203600.0,38.3765,38.404,38.2664,38.3765,203600.0
2013-04-11 11:10:00,41.85,41.9,41.83,41.88,112000.0,38.3856,38.4315,38.3673,38.4131,112000.0
2013-04-11 11:20:00,41.88,41.9,41.85,41.86,124000.0,38.4131,38.4315,38.3856,38.3948,124000.0
2013-04-11 11:30:00,41.87,41.87,41.79,41.79,72000.0,38.404,38.404,38.3306,38.3306,72000.0
2013-04-11 11:40:00,41.79,41.83,41.79,41.8,78800.0,38.3306,38.3673,38.3306,38.3398,78800.0
2013-04-11 11:50:00,41.8,41.85,41.79,41.82,95600.0,38.3398,38.3856,38.3306,38.3581,95600.0
2013-04-11 12:00:00,41.81,41.82,41.76,41.76,66800.0,38.3489,38.3581,38.3031,38.3031,66800.0
2013-04-11 12:10:00,41.75,41.81,41.73,41.73,106800.0,38.2939,38.3489,38.2756,38.2756,106800.0
2013-04-11 12:20:00,41.74,41.78,41.73,41.74,63200.0,38.2847,38.3214,38.2756,38.2847,63200.0
2013-04-11 12:30:00,41.75,41.83,41.75,41.81,237600.0,38.2939,38.3673,38.2939,38.3489,237600.0
2013-04-11 12:40:00,41.81,41.83,41.77,41.78,140000.0,38.3489,38.3673,38.3123,38.3214,140000.0
2013-04-11 12:50:00,41.77,41.86,41.75,41.85,90800.0,38.3123,38.3948,38.2939,38.3856,90800.0
2013-04-11 13:00:00,41.86,41.92,41.85,41.9,127600.0,38.3948,38.4498,38.3856,38.4315,127600.0
2013-04-11 13:10:00,41.9,41.91,41.88,41.91,57600.0,38.4315,38.4407,38.4131,38.4407,57600.0
2013-04-11 13:20:00,41.91,41.91,41.88,41.88,114000.0,38.4407,38.4407,38.4131,38.4131,114000.0
2013-04-11 13:30:00,41.88,41.97,41.86,41.95,162400.0,38.4131,38.4957,38.3948,38.4774,162400.0
2013-04-11 13:40:00,41.95,41.96,41.91,41.93,123600.0,38.4774,38.4865,38.4407,38.459,123600.0
2013-04-11 13:50:00,41.92,41.94,41.87,41.88,152400.0,38.4498,38.4682,38.404,38.4131,152400.0
2013-04-11 14:00:00,41.88,41.9,41.82,41.83,116000.0,38.4131,38.4315,38.3581,38.3673,116000.0
2013-04-11 14:10:00,41.83,41.83,41.8,41.81,43200.0,38.3673,38.3673,38.3398,38.3489,43200.0
2013-04-11 14:20:00,41.81,41.88,41.8,41.87,84000.0,38.3489,38.4131,38.3398,38.404,84000.0
2013-04-11 14:30:00,41.87,41.91,41.87,41.87,104000.0,38.404,38.4407,38.404,38.404,104000.0
2013-04-11 14:40:00,41.87,41.91,41.87,41.88,164800.0,38.404,38.4407,38.404,38.4131,164800.0
2013-04-11 14:50:00,41.88,41.97,41.87,41.97,154800.0,38.4131,38.4957,38.404,38.4957,154800.0
2013-04-11 15:00:00,41.95,41.98,41.92,41.94,127200.0,38.4774,38.5049,38.4498,38.4682,127200.0
2013-04-11 15:10:00,41.94,41.95,41.87,41.88,138000.0,38.4682,38.4774,38.404,38.4131,138000.0
2013-04-11 15:20:00,41.88,41.88,41.83,41.84,150400.0,38.4131,38.4131,38.3673,38.3765,150400.0
2013-04-11 15:30:00,41.84,41.91,41.81,41.84,251600.0,38.3765,38.4407,38.3489,38.3765,251600.0
2013-04-11 15:40:00,41.85,41.85,41.76,41.83,227200.0,38.3856,38.3856,38.3031,38.3673,227200.0
2013-04-11 15:50:00,41.83,41.91,41.8,41.88,550000.0,38.3673,38.4407,38.3398,38.4131,550000.0
2013-04-12 09:30:00,41.48,41.59,41.44,41.52,394800.0,38.0463,38.1472,38.0096,38.0829,394800.0
2013-04-12 09:40:00,41.51,41.71,41.51,41.6,303600.0,38.0738,38.2572,38.0738,38.1563,303600.0
2013-04-12 09:50:00,41.59,41.71,41.47,41.48,346400.0,38.1472,38.2572,38.0371,38.0463,346400.0
2013-04-12 10:00:00,41.48,41.49,41.41,41.49,294000.0,38.0463,38.0554,37.9821,38.0554,294000.0
2013-04-12 10:10:00,41.49,41.59,41.48,41.5,111200.0,38.0554,38.1472,38.0463,38.0646,111200.0
2013-04-12 10:20:00,41.51,41.56,41.47,41.54,124400.0,38.0738,38.1196,38.0371,38.1013,124400.0
2013-04-12 10:30:00,41.53,41.54,41.46,41.49,160400.0,38.0921,38.1013,38.0279,38.0554,160400.0
2013-04-12 10:40:00,41.5,41.5,41.35,41.38,306800.0,38.0646,38.0646,37.927,37.9545,306800.0
2013-04-12 10:50:00,41.37,41.5,41.37,41.49,230000.0,37.9454,38.0646,37.9454,38.0554,230000.0
2013-04-12 11:00:00,41.49,41.5,41.41,41.48,165200.0,38.0554,38.0646,37.9821,38.0463,165200.0
2013-04-12 11:10:00,41.49,41.55,41.46,41.54,102800.0,38.0554,38.1105,38.0279,38.1013,102800.0
2013-04-12 11:20:00,41.54,41.55,41.49,41.49,134000.0,38.1013,38.1105,38.0554,38.0554,134000.0
2013-04-12 11:30:00,41.48,41.51,41.44,41.49,140800.0,38.0463,38.0738,38.0096,38.0554,140800.0
2013-04-12 11:40:00,41.49,41.54,41.48,41.53,130000.0,38.0554,38.1013,38.0463,38.0921,130000.0
2013-04-12 11:50:00,41.53,41.58,41.51,41.57,143600.0,38.0921,38.138,38.0738,38.1288,143600.0
2013-04-12 12:00:00,41.57,41.58,41.55,41.55,60400.0,38.1288,38.138,38.1105,38.1105,60400.0
2013-04-12 12:10:00,41.55,41.55,41.45,41.46,66800.0,38.1105,38.1105,38.0187,38.0279,66800.0
2013-04-12 12:20:00,41.46,41.46,41.39,41.42,76000.0,38.0279,38.0279,37.9637,37.9912,76000.0
2013-04-12 12:30:00,41.41,41.49,41.41,41.48,52800.0,37.9821,38.0554,37.9821,38.0463,52800.0
2013-04-12 12:40:00,41.47,41.5,41.46,41.48,64800.0,38.0371,38.0646,38.0279,38.0463,64800.0
2013-04-12 12:50:00,41.47,41.5,41.46,41.49,53600.0,38.0371,38.0646,38.0279,38.0554,53600.0
2013-04-12 13:00:00,41.49,41.55,41.48,41.55,99200.0,38.0554,38.1105,38.0463,38.1105,99200.0
2013-04-12 13:10:00,41.55,41.55,41.48,41.48,54800.0,38.1105,38.1105,38.0463,38.0463,54800.0
2013-04-12 13:20:00,41.48,41.49,41.44,41.46,62800.0,38.0463,38.0554,38.0096,38.0279,62800.0
2013-04-12 13:30:00,41.46,41.53,41.46,41.51,82800.0,38.0279,38.0921,38.0279,38.0738,82800.0
2013-04-12 13:40:00,41.51,41.53,41.5,41.51,191600.0,38.0738,38.0921,38.0646,38.0738,191600.0
2013-04-12 13:50:00,41.51,41.52,41.44,41.46,90400.0,38.0738,38.0829,38.0096,38.0279,90400.0
2013-04-12 14:00:00,41.47,41.48,41.45,41.46,73200.0,38.0371,38.0463,38.0187,38.0279,73200.0
2013-04-12 14:10:00,41.45,41.46,41.39,41.4,118800.0,38.0187,38.0279,37.9637,37.9729,118800.0
2013-04-12 14:20:00,41.41,41.44,41.39,41.4,63200.0,37.9821,38.0096,37.9637,37.9729,63200.0
2013-04-12 14:30:00,41.39,41.43,41.38,41.39,154000.0,37.9637,38.0004,37.9545,37.9637,154000.0
2013-04-12 14:40:00,41.39,41.4,41.36,41.36,122000.0,37.9637,37.9729,37.9362,37.9362,122000.0
2013-04-12 14:50:00,41.37,41.37,41.31,41.33,153600.0,37.9454,37.9454,37.8903,37.9087,153600.0
2013-04-12 15:00:00,41.33,41.36,41.3,41.31,205600.0,37.9087,37.9362,37.8812,37.8903,205600.0
2013-04-12 15:10:00,41.3,41.35,41.27,41.3,236000.0,37.8812,37.927,37.8536,37.8812,236000.0
2013-04-12 15:20:00,41.31,41.38,41.3,41.37,122000.0,37.8903,37.9545,37.8812,37.9454,122000.0
2013-04-12 15:30:00,41.38,41.41,41.36,41.38,120000.0,37.9545,37.9821,37.9362,37.9545,120000.0
2013-04-12 15:40:00,41.38,41.4,41.36,41.4,230400.0,37.9545,37.9729,37.9362,37.9729,230400.0
2013-04-12 15:50:00,41.4,41.44,41.37,41.44,429600.0,37.9729,38.0096,37.9454,38.0096,429600.0
2013-04-15 09:30:00,41.16,41.22,41.02,41.16,529200.0,37.7527,37.8078,37.6243,37.7527,529200.0
2013-04-15 09:40:00,41.15,41.18,41.08,41.08,98800.0,37.7436,37.7711,37.6794,37.6794,98800.0
2013-04-15 09:50:00,41.08,41.2,41.08,41.19,215200.0,37.6794,37.7894,37.6794,37.7803,215200.0
2013-04-15 10:00:00,41.19,41.19,41.11,41.14,245200.0,37.7803,37.7803,37.7069,37.7344,245200.0
2013-04-15 10:10:00,41.14,41.2,41.13,41.18,263600.0,37.7344,37.7894,37.7252,37.7711,263600.0
2013-04-15 10:20:00,41.18,41.18,41.08,41.13,256800.0,37.7711,37.7711,37.6794,37.7252,256800.0
2013-04-15 10:30:00,41.13,41.16,41.11,41.13,288000.0,37.7252,37.7527,37.7069,37.7252,288000.0
2013-04-15 10:40:00,41.15,41.19,41.1,41.17,415200.0,37.7436,37.7803,37.6977,37.7619,415200.0
2013-04-15 10:50:00,41.17,41.19,41.11,41.16,106400.0,37.7619,37.7803,37.7069,37.7527,106400.0
2013-04-15 11:00:00,41.15,41.15,41.09,41.09,155600.0,37.7436,37.7436,37.6885,37.6885,155600.0
2013-04-15 11:10:00,41.1,41.1,41.02,41.03,108000.0,37.6977,37.6977,37.6243,37.6335,108000.0
2013-04-15 11:20:00,41.03,41.05,40.99,40.99,351600.0,37.6335,37.6519,37.5968,37.5968,351600.0
2013-04-15 11:30:00,40.99,41.08,40.96,41.06,308000.0,37.5968,37.6794,37.5693,37.661,308000.0
2013-04-15 11:40:00,41.07,41.09,41.03,41.04,100800.0,37.6702,37.6885,37.6335,37.6427,100800.0
2013-04-15 11:50:00,41.04,41.04,40.82,40.83,265600.0,37.6427,37.6427,37.4409,37.4501,265600.0
2013-04-15 12:00:00,40.84,40.84,40.69,40.72,274000.0,37.4592,37.4592,37.3217,37.3492,274000.0
2013-04-15 12:10:00,40.72,40.77,40.66,40.7,253200.0,37.3492,37.395,37.2941,37.3308,253200.0
2013-04-15 12:20:00,40.7,40.73,40.58,40.72,235200.0,37.3308,37.3583,37.2208,37.3492,235200.0
2013-04-15 12:30:00,40.72,40.73,40.64,40.65,140800.0,37.3492,37.3583,37.2758,37.285,140800.0
2013-04-15 12:40:00,40.65,40.67,40.62,40.63,130400.0,37.285,37.3033,37.2574,37.2666,130400.0
2013-04-15 12:50:00,40.63,40.65,40.52,40.58,189200.0,37.2666,37.285,37.1657,37.2208,189200.0
2013-04-15 13:00:00,40.58,40.63,40.52,40.62,194400.0,37.2208,37.2666,37.1657,37.2574,194400.0
2013-04-15 13:10:00,40.63,40.65,40.52,40.55,230000.0,37.2666,37.285,37.1657,37.1932,230000.0
2013-04-15 13:20:00,40.54,40.6,40.52,40.6,112400.0,37.1841,37.2391,37.1657,37.2391,112400.0
2013-04-15 13:30:00,40.59,40.7,40.56,40.69,160400.0,37.2299,37.3308,37.2024,37.3217,160400.0
2013-04-15 13:40:00,40.69,40.69,40.62,40.66,111200.0,37.3217,37.3217,37.2574,37.2941,111200.0
2013-04-15 13:50:00,40.66,40.68,40.62,40.65,113200.0,37.2941,37.3125,37.2574,37.285,113200.0
2013-04-15 14:00:00,40.65,40.67,40.56,40.62,128000.0,37.285,37.3033,37.2024,37.2574,128000.0
2013-04-15 14:10:00,40.63,40.66,40.57,40.61,95600.0,37.2666,37.2941,37.2116,37.2483,95600.0
2013-04-15 14:20:00,40.61,40.65,40.57,40.59,150000.0,37.2483,37.285,37.2116,37.2299,150000.0
2013-04-15 14:30:00,40.6,40.63,40.57,40.59,138800.0,37.2391,37.2666,37.2116,37.2299,138800.0
2013-04-15 14:40:00,40.6,40.8,40.6,40.76,132000.0,37.2391,37.4225,37.2391,37.3859,132000.0
2013-04-15 14:50:00,40.76,40.78,40.59,40.62,148400.0,37.3859,37.4042,37.2299,37.2574,148400.0
2013-04-15 15:00:00,40.61,40.65,40.48,40.57,392000.0,37.2483,37.285,37.129,37.2116,392000.0
2013-04-15 15:10:00,40.57,40.67,40.5,40.64,243200.0,37.2116,37.3033,37.1474,37.2758,243200.0
2013-04-15 15:20:00,40.64,40.69,40.56,40.57,234800.0,37.2758,37.3217,37.2024,37.2116,234800.0
2013-04-15 15:30:00,40.58,40.6,40.48,40.51,522400.0,37.2208,37.2391,37.129,37.1566,522400.0
2013-04-15 15:40:00,40.52,40.6,40.5,40.51,314400.0,37.1657,37.2391,37.1474,37.1566,314400.0
2013-04-15 15:50:00,40.51,40.59,40.34,40.34,952000.0,37.1566,37.2299,37.0006,37.0006,952000.0
2013-04-16 09:30:00,40.66,40.81,40.63,40.72,424400.0,37.2941,37.4317,37.2666,37.3492,424400.0
2013-04-16 09:40:00,40.73,40.87,40.7,40.87,686400.0,37.3583,37.4868,37.3308,37.4868,686400.0
2013-04-16 09:50:00,40.86,40.87,40.69,40.8,259600.0,37.4776,37.4868,37.3217,37.4225,259600.0
2013-04-16 10:00:00,40.8,40.82,40.75,40.77,418000.0,37.4225,37.4409,37.3767,37.395,418000.0
2013-04-16 10:10:00,40.78,40.8,40.69,40.71,228000.0,37.4042,37.4225,37.3217,37.34,228000.0
2013-04-16 10:20:00,40.72,40.77,40.7,40.75,231200.0,37.3492,37.395,37.3308,37.3767,231200.0
2013-04-16 10:30:00,40.76,40.83,40.75,40.78,444000.0,37.3859,37.4501,37.3767,37.4042,444000.0
2013-04-16 10:40:00,40.77,40.79,40.73,40.78,166800.0,37.395,37.4134,37.3583,37.4042,166800.0
2013-04-16 10:50:00,40.79,40.79,40.71,40.77,148800.0,37.4134,37.4134,37.34,37.395,148800.0
2013-04-16 11:00:00,40.78,40.79,40.72,40.73,192400.0,37.4042,37.4134,37.3492,37.3583,192400.0
2013-04-16 11:10:00,40.74,40.87,40.66,40.83,867600.0,37.3675,37.4868,37.2941,37.4501,867600.0
2013-04-16 11:20:00,40.82,40.86,40.75,40.81,265600.0,37.4409,37.4776,37.3767,37.4317,265600.0
2013-04-16 11:30:00,40.81,40.83,40.74,40.77,78000.0,37.4317,37.4501,37.3675,37.395,78000.0
2013-04-16 11:40:00,40.78,40.86,40.75,40.86,214000.0,37.4042,37.4776,37.3767,37.4776,214000.0
2013-04-16 11:50:00,40.86,40.92,40.85,40.9,239600.0,37.4776,37.5326,37.4684,37.5143,239600.0
2013-04-16 12:00:00,40.9,40.96,40.9,40.96,108400.0,37.5143,37.5693,37.5143,37.5693,108400.0
2013-04-16 12:10:00,40.97,40.99,40.92,40.98,116400.0,37.5785,37.5968,37.5326,37.5876,116400.0
2013-04-16 12:20:00,40.97,41.15,40.97,41.12,244800.0,37.5785,37.7436,37.5785,37.7161,244800.0
2013-04-16 12:30:00,41.12,41.15,41.02,41.03,303200.0,37.7161,37.7436,37.6243,37.6335,303200.0
2013-04-16 12:40:00,41.02,41.05,41.01,41.01,45200.0,37.6243,37.6519,37.6152,37.6152,45200.0
2013-04-16 12:50:00,41.01,41.2,41.0,41.18,100800.0,37.6152,37.7894,37.606,37.7711,100800.0
2013-04-16 13:00:00,41.17,41.18,41.1,41.12,73600.0,37.7619,37.7711,37.6977,37.7161,73600.0
2013-04-16 13:10:00,41.13,41.18,41.12,41.16,266800.0,37.7252,37.7711,37.7161,37.7527,266800.0
2013-04-16 13:20:00,41.16,41.17,41.13,41.14,73600.0,37.7527,37.7619,37.7252,37.7344,73600.0
2013-04-16 13:30:00,41.15,41.19,41.12,41.13,90000.0,37.7436,37.7803,37.7161,37.7252,90000.0
2013-04-16 13:40:00,41.13,41.15,41.04,41.07,86000.0,37.7252,37.7436,37.6427,37.6702,86000.0
2013-04-16 13:50:00,41.07,41.07,41.02,41.05,94000.0,37.6702,37.6702,37.6243,37.6519,94000.0
2013-04-16 14:00:00,41.05,41.08,41.04,41.07,60400.0,37.6519,37.6794,37.6427,37.6702,60400.0
2013-04-16 14:10:00,41.08,41.08,40.99,41.0,90400.0,37.6794,37.6794,37.5968,37.606,90400.0
2013-04-16 14:20:00,41.0,41.03,40.99,41.03,100800.0,37.606,37.6335,37.5968,37.6335,100800.0
2013-04-16 14:30:00,41.02,41.05,40.99,41.03,106800.0,37.6243,37.6519,37.5968,37.6335,106800.0
2013-04-16 14:40:00,41.02,41.07,40.99,41.01,138000.0,37.6243,37.6702,37.5968,37.6152,138000.0
2013-04-16 14:50:00,41.02,41.02,40.92,40.92,161600.0,37.6243,37.6243,37.5326,37.5326,161600.0
2013-04-16 15:00:00,40.93,40.99,40.91,40.98,248400.0,37.5418,37.5968,37.5234,37.5876,248400.0
2013-04-16 15:10:00,40.98,41.13,40.97,41.04,230400.0,37.5876,37.7252,37.5785,37.6427,230400.0
2013-04-16 15:20:00,41.04,41.05,40.99,41.03,116000.0,37.6427,37.6519,37.5968,37.6335,116000.0
2013-04-16 15:30:00,41.03,41.09,41.03,41.06,175600.0,37.6335,37.6885,37.6335,37.661,175600.0
2013-04-16 15:40:00,41.07,41.13,41.05,41.08,265600.0,37.6702,37.7252,37.6519,37.6794,265600.0
2013-04-16 15:50:00,41.08,41.2,41.04,41.19,924800.0,37.6794,37.7894,37.6427,37.7803,924800.0
2013-04-17 09:30:00,40.94,41.01,40.66,40.69,330800.0,37.551,37.6152,37.2941,37.3217,330800.0
2013-04-17 09:40:00,40.72,40.83,40.68,40.81,224800.0,37.3492,37.4501,37.3125,37.4317,224800.0
2013-04-17 09:50:00,40.81,40.9,40.74,40.79,230000.0,37.4317,37.5143,37.3675,37.4134,230000.0
2013-04-17 10:00:00,40.78,40.84,40.74,40.77,345600.0,37.4042,37.4592,37.3675,37.395,345600.0
2013-04-17 10:10:00,40.78,40.83,40.75,40.75,169200.0,37.4042,37.4501,37.3767,37.3767,169200.0
2013-04-17 10:20:00,40.77,40.87,40.75,40.78,179600.0,37.395,37.4868,37.3767,37.4042,179600.0
2013-04-17 10:30:00,40.76,40.77,40.66,40.67,174800.0,37.3859,37.395,37.2941,37.3033,174800.0
2013-04-17 10:40:00,40.65,40.67,40.56,40.65,155600.0,37.285,37.3033,37.2024,37.285,155600.0
2013-04-17 10:50:00,40.63,40.67,40.5,40.53,250800.0,37.2666,37.3033,37.1474,37.1749,250800.0
2013-04-17 11:00:00,40.53,40.56,40.49,40.52,187600.0,37.1749,37.2024,37.1382,37.1657,187600.0
2013-04-17 11:10:00,40.53,40.59,40.52,40.57,211200.0,37.1749,37.2299,37.1657,37.2116,211200.0
2013-04-17 11:20:00,40.57,40.62,40.54,40.58,164000.0,37.2116,37.2574,37.1841,37.2208,164000.0
2013-04-17 11:30:00,40.58,40.61,40.5,40.61,148800.0,37.2208,37.2483,37.1474,37.2483,148800.0
2013-04-17 11:40:00,40.61,40.65,40.56,40.63,391200.0,37.2483,37.285,37.2024,37.2666,391200.0
2013-04-17 11:50:00,40.63,40.71,40.6,40.61,195200.0,37.2666,37.34,37.2391,37.2483,195200.0
2013-04-17 12:00:00,40.61,40.64,40.54,40.56,156400.0,37.2483,37.2758,37.1841,37.2024,156400.0
2013-04-17 12:10:00,40.57,40.63,40.56,40.6,376000.0,37.2116,37.2666,37.2024,37.2391,376000.0
2013-04-17 12:20:00,40.6,40.6,40.49,40.51,283600.0,37.2391,37.2391,37.1382,37.1566,283600.0
2013-04-17 12:30:00,40.52,40.57,40.51,40.56,189200.0,37.1657,37.2116,37.1566,37.2024,189200.0
2013-04-17 12:40:00,40.52,40.58,40.5,40.5,93600.0,37.1657,37.2208,37.1474,37.1474,93600.0
2013-04-17 12:50:00,40.5,40.67,40.5,40.64,176400.0,37.1474,37.3033,37.1474,37.2758,176400.0
2013-04-17 13:00:00,40.64,40.7,40.59,40.61,90400.0,37.2758,37.3308,37.2299,37.2483,90400.0
2013-04-17 13:10:00,40.62,40.64,40.58,40.6,70800.0,37.2574,37.2758,37.2208,37.2391,70800.0
2013-04-17 13:20:00,40.61,40.71,40.6,40.68,100800.0,37.2483,37.34,37.2391,37.3125,100800.0
2013-04-17 13:30:00,40.67,40.74,40.66,40.72,113600.0,37.3033,37.3675,37.2941,37.3492,113600.0
2013-04-17 13:40:00,40.72,40.87,40.72,40.83,267600.0,37.3492,37.4868,37.3492,37.4501,267600.0
2013-04-17 13:50:00,40.84,40.85,40.72,40.74,258000.0,37.4592,37.4684,37.3492,37.3675,258000.0
2013-04-17 14:00:00,40.75,40.76,40.65,40.65,290800.0,37.3767,37.3859,37.285,37.285,290800.0
2013-04-17 14:10:00,40.66,40.77,40.65,40.66,100000.0,37.2941,37.395,37.285,37.2941,100000.0
2013-04-17 14:20:00,40.66,40.77,40.66,40.73,100000.0,37.2941,37.395,37.2941,37.3583,100000.0
2013-04-17 14:30:00,40.73,40.74,40.66,40.67,87200.0,37.3583,37.3675,37.2941,37.3033,87200.0
2013-04-17 14:40:00,40.66,40.69,40.57,40.59,207600.0,37.2941,37.3217,37.2116,37.2299,207600.0
2013-04-17 14:50:00,40.59,40.67,40.56,40.64,157200.0,37.2299,37.3033,37.2024,37.2758,157200.0
2013-04-17 15:00:00,40.65,40.67,40.62,40.67,96400.0,37.285,37.3033,37.2574,37.3033,96400.0
2013-04-17 15:10:00,40.67,40.77,40.65,40.71,158000.0,37.3033,37.395,37.285,37.34,158000.0
2013-04-17 15:20:00,40.71,40.75,40.69,40.7,113600.0,37.34,37.3767,37.3217,37.3308,113600.0
2013-04-17 15:30:00,40.7,40.73,40.62,40.64,208400.0,37.3308,37.3583,37.2574,37.2758,208400.0
2013-04-17 15:40:00,40.65,40.72,40.59,40.72,373600.0,37.285,37.3492,37.2299,37.3492,373600.0
2013-04-17 15:50:00,40.72,40.76,40.58,40.58,807600.0,37.3492,37.3859,37.2208,37.2208,807600.0
2013-04-18 09:30:00,40.65,40.72,40.42,40.51,528400.0,37.285,37.3492,37.074,37.1566,528400.0
2013-04-18 09:40:00,40.51,40.71,40.48,40.62,279600.0,37.1566,37.34,37.129,37.2574,279600.0
2013-04-18 09:50:00,40.63,40.73,40.52,40.57,240800.0,37.2666,37.3583,37.1657,37.2116,240800.0
2013-04-18 10:00:00,40.56,40.56,40.41,40.45,240800.0,37.2024,37.2024,37.0648,37.1015,240800.0
2013-04-18 10:10:00,40.43,40.56,40.41,40.51,196000.0,37.0832,37.2024,37.0648,37.1566,196000.0
2013-04-18 10:20:00,40.51,40.62,40.5,40.61,251600.0,37.1566,37.2574,37.1474,37.2483,251600.0
2013-04-18 10:30:00,40.62,40.78,40.62,40.69,187200.0,37.2574,37.4042,37.2574,37.3217,187200.0
2013-04-18 10:40:00,40.68,40.69,40.57,40.64,209600.0,37.3125,37.3217,37.2116,37.2758,209600.0
2013-04-18 10:50:00,40.61,40.85,40.61,40.81,226000.0,37.2483,37.4684,37.2483,37.4317,226000.0
2013-04-18 11:00:00,40.78,40.8,40.68,40.69,178400.0,37.4042,37.4225,37.3125,37.3217,178400.0
2013-04-18 11:10:00,40.7,40.71,40.61,40.64,386800.0,37.3308,37.34,37.2483,37.2758,386800.0
2013-04-18 11:20:00,40.64,40.72,40.62,40.7,442400.0,37.2758,37.3492,37.2574,37.3308,442400.0
2013-04-18 11:30:00,40.69,40.74,40.67,40.68,154800.0,37.3217,37.3675,37.3033,37.3125,154800.0
2013-04-18 11:40:00,40.69,40.72,40.64,40.65,232800.0,37.3217,37.3492,37.2758,37.285,232800.0
2013-04-18 11:50:00,40.67,40.7,40.59,40.65,131200.0,37.3033,37.3308,37.2299,37.285,131200.0
2013-04-18 12:00:00,40.67,40.68,40.53,40.55,139600.0,37.3033,37.3125,37.1749,37.1932,139600.0
2013-04-18 12:10:00,40.56,40.62,40.55,40.6,93600.0,37.2024,37.2574,37.1932,37.2391,93600.0
2013-04-18 12:20:00,40.6,40.66,40.59,40.64,50800.0,37.2391,37.2941,37.2299,37.2758,50800.0
2013-04-18 12:30:00,40.62,40.67,40.6,40.63,77200.0,37.2574,37.3033,37.2391,37.2666,77200.0
2013-04-18 12:40:00,40.6,40.63,40.59,40.59,109200.0,37.2391,37.2666,37.2299,37.2299,109200.0
2013-04-18 12:50:00,40.6,40.63,40.57,40.62,108400.0,37.2391,37.2666,37.2116,37.2574,108400.0
2013-04-18 13:00:00,40.6,40.65,40.59,40.63,76000.0,37.2391,37.285,37.2299,37.2666,76000.0
2013-04-18 13:10:00,40.64,40.67,40.58,40.58,73200.0,37.2758,37.3033,37.2208,37.2208,73200.0
2013-04-18 13:20:00,40.58,40.63,40.57,40.61,83600.0,37.2208,37.2666,37.2116,37.2483,83600.0
2013-04-18 13:30:00,40.6,40.61,40.59,40.61,102800.0,37.2391,37.2483,37.2299,37.2483,102800.0
2013-04-18 13:40:00,40.61,40.62,40.51,40.51,138800.0,37.2483,37.2574,37.1566,37.1566,138800.0
2013-04-18 13:50:00,40.51,40.56,40.5,40.56,376800.0,37.1566,37.2024,37.1474,37.2024,376800.0
2013-04-18 14:00:00,40.56,40.58,40.51,40.52,214400.0,37.2024,37.2208,37.1566,37.1657,214400.0
2013-04-18 14:10:00,40.51,40.53,40.49,40.5,342400.0,37.1566,37.1749,37.1382,37.1474,342400.0
2013-04-18 14:20:00,40.5,40.56,40.49,40.54,283600.0,37.1474,37.2024,37.1382,37.1841,283600.0
2013-04-18 14:30:00,40.54,40.56,40.5,40.5,174000.0,37.1841,37.2024,37.1474,37.1474,174000.0
2013-04-18 14:40:00,40.5,40.54,40.45,40.47,276800.0,37.1474,37.1841,37.1015,37.1199,276800.0
2013-04-18 14:50:00,40.47,40.48,40.34,40.36,502400.0,37.1199,37.129,37.0006,37.019,502400.0
2013-04-18 15:00:00,40.36,40.4,40.33,40.35,404800.0,37.019,37.0557,36.9915,37.0098,404800.0
2013-04-18 15:10:00,40.35,40.43,40.35,40.38,286400.0,37.0098,37.0832,37.0098,37.0373,286400.0
2013-04-18 15:20:00,40.38,40.4,40.33,40.36,274000.0,37.0373,37.0557,36.9915,37.019,274000.0
2013-04-18 15:30:00,40.36,40.49,40.36,40.44,300400.0,37.019,37.1382,37.019,37.0923,300400.0
2013-04-18 15:40:00,40.44,40.6,40.44,40.55,599600.0,37.0923,37.2391,37.0923,37.1932,599600.0
2013-04-18 15:50:00,40.56,40.56,40.32,40.35,1259200.0,37.2024,37.2024,36.9823,37.0098,1259200.0
2013-04-19 09:30:00,40.52,40.62,40.44,40.58,1261600.0,37.1657,37.2574,37.0923,37.2208,1261600.0
2013-04-19 09:40:00,40.57,40.63,40.49,40.54,341600.0,37.2116,37.2666,37.1382,37.1841,341600.0
2013-04-19 09:50:00,40.55,40.63,40.5,40.58,104800.0,37.1932,37.2666,37.1474,37.2208,104800.0
2013-04-19 10:00:00,40.58,40.78,40.57,40.72,216400.0,37.2208,37.4042,37.2116,37.3492,216400.0
2013-04-19 10:10:00,40.73,40.79,40.71,40.75,202000.0,37.3583,37.4134,37.34,37.3767,202000.0
2013-04-19 10:20:00,40.75,40.76,40.63,40.7,214000.0,37.3767,37.3859,37.2666,37.3308,214000.0
2013-04-19 10:30:00,40.69,40.72,40.67,40.7,126400.0,37.3217,37.3492,37.3033,37.3308,126400.0
2013-04-19 10:40:00,40.67,40.74,40.66,40.71,130400.0,37.3033,37.3675,37.2941,37.34,130400.0
2013-04-19 10:50:00,40.71,40.74,40.67,40.73,135200.0,37.34,37.3675,37.3033,37.3583,135200.0
2013-04-19 11:00:00,40.73,40.74,40.63,40.71,123600.0,37.3583,37.3675,37.2666,37.34,123600.0
2013-04-19 11:10:00,40.72,40.82,40.69,40.78,157200.0,37.3492,37.4409,37.3217,37.4042,157200.0
2013-04-19 11:20:00,40.79,40.83,40.77,40.78,120800.0,37.4134,37.4501,37.395,37.4042,120800.0
2013-04-19 11:30:00,40.78,40.99,40.78,40.97,198400.0,37.4042,37.5968,37.4042,37.5785,198400.0
2013-04-19 11:40:00,40.98,40.98,40.9,40.96,194400.0,37.5876,37.5876,37.5143,37.5693,194400.0
2013-04-19 11:50:00,40.97,41.02,40.94,40.99,219200.0,37.5785,37.6243,37.551,37.5968,219200.0
2013-04-19 12:00:00,40.99,41.02,40.97,40.99,79600.0,37.5968,37.6243,37.5785,37.5968,79600.0
2013-04-19 12:10:00,41.0,41.02,40.95,40.97,128800.0,37.606,37.6243,37.5601,37.5785,128800.0
2013-04-19 12:20:00,40.97,40.98,40.94,40.96,96800.0,37.5785,37.5876,37.551,37.5693,96800.0
2013-04-19 12:30:00,40.95,41.01,40.94,40.97,287600.0,37.5601,37.6152,37.551,37.5785,287600.0
2013-04-19 12:40:00,40.97,40.98,40.88,40.88,131200.0,37.5785,37.5876,37.4959,37.4959,131200.0
2013-04-19 12:50:00,40.88,40.89,40.88,40.88,17600.0,37.4959,37.5051,37.4959,37.4959,17600.0
2013-04-19 13:00:00,40.88,40.9,40.85,40.87,149600.0,37.4959,37.5143,37.4684,37.4868,149600.0
2013-04-19 13:10:00,40.88,40.94,40.86,40.91,52400.0,37.4959,37.551,37.4776,37.5234,52400.0
2013-04-19 13:20:00,40.9,40.96,40.89,40.96,36800.0,37.5143,37.5693,37.5051,37.5693,36800.0
2013-04-19 13:30:00,40.96,40.98,40.94,40.98,51200.0,37.5693,37.5876,37.551,37.5876,51200.0
2013-04-19 13:40:00,40.98,40.98,40.92,40.94,61600.0,37.5876,37.5876,37.5326,37.551,61600.0
2013-04-19 13:50:00,40.94,40.98,40.91,40.94,60000.0,37.551,37.5876,37.5234,37.551,60000.0
2013-04-19 14:00:00,40.94,40.95,40.93,40.94,116000.0,37.551,37.5601,37.5418,37.551,116000.0
2013-04-19 14:10:00,40.94,40.96,40.92,40.92,42400.0,37.551,37.5693,37.5326,37.5326,42400.0
2013-04-19 14:20:00,40.92,40.98,40.91,40.96,142400.0,37.5326,37.5876,37.5234,37.5693,142400.0
2013-04-19 14:30:00,40.98,41.03,40.97,40.97,191200.0,37.5876,37.6335,37.5785,37.5785,191200.0
2013-04-19 14:40:00,40.97,40.99,40.88,40.89,59200.0,37.5785,37.5968,37.4959,37.5051,59200.0
2013-04-19 14:50:00,40.89,40.9,40.88,40.88,68800.0,37.5051,37.5143,37.4959,37.4959,68800.0
2013-04-19 15:00:00,40.86,40.9,40.83,40.87,78400.0,37.4776,37.5143,37.4501,37.4868,78400.0
2013-04-19 15:10:00,40.87,40.89,40.85,40.88,76400.0,37.4868,37.5051,37.4684,37.4959,76400.0
2013-04-19 15:20:00,40.87,40.96,40.87,40.95,99600.0,37.4868,37.5693,37.4868,37.5601,99600.0
2013-04-19 15:30:00,40.96,41.03,40.95,40.99,180400.0,37.5693,37.6335,37.5601,37.5968,180400.0
2013-04-19 15:40:00,40.99,41.03,40.97,41.0,200800.0,37.5968,37.6335,37.5785,37.606,200800.0
2013-04-19 15:50:00,41.0,41.01,40.97,40.98,486800.0,37.606,37.6152,37.5785,37.5876,486800.0
2013-04-22 09:30:00,40.89,41.09,40.73,40.74,349600.0,37.5051,37.6885,37.3583,37.3675,349600.0
2013-04-22 09:40:00,40.76,40.82,40.69,40.73,277600.0,37.3859,37.4409,37.3217,37.3583,277600.0
2013-04-22 09:50:00,40.73,40.81,40.69,40.75,112800.0,37.3583,37.4317,37.3217,37.3767,112800.0
2013-04-22 10:00:00,40.76,40.82,40.7,40.76,172000.0,37.3859,37.4409,37.3308,37.3859,172000.0
2013-04-22 10:10:00,40.75,40.81,40.72,40.77,126000.0,37.3767,37.4317,37.3492,37.395,126000.0
2013-04-22 10:20:00,40.78,40.84,40.7,40.72,101600.0,37.4042,37.4592,37.3308,37.3492,101600.0
2013-04-22 10:30:00,40.71,40.72,40.62,40.67,233600.0,37.34,37.3492,37.2574,37.3033,233600.0
2013-04-22 10:40:00,40.67,40.83,40.66,40.82,104800.0,37.3033,37.4501,37.2941,37.4409,104800.0
2013-04-22 10:50:00,40.8,40.83,40.72,40.75,83600.0,37.4225,37.4501,37.3492,37.3767,83600.0
2013-04-22 11:00:00,40.75,40.8,40.73,40.78,60400.0,37.3767,37.4225,37.3583,37.4042,60400.0
2013-04-22 11:10:00,40.77,40.81,40.69,40.71,83200.0,37.395,37.4317,37.3217,37.34,83200.0
2013-04-22 11:20:00,40.71,40.75,40.68,40.72,72400.0,37.34,37.3767,37.3125,37.3492,72400.0
2013-04-22 11:30:00,40.71,40.79,40.7,40.79,45600.0,37.34,37.4134,37.3308,37.4134,45600.0
2013-04-22 11:40:00,40.79,40.86,40.79,40.79,127600.0,37.4134,37.4776,37.4134,37.4134,127600.0
2013-04-22 11:50:00,40.79,40.83,40.79,40.82,86800.0,37.4134,37.4501,37.4134,37.4409,86800.0
2013-04-22 12:00:00,40.83,40.86,40.8,40.85,107200.0,37.4501,37.4776,37.4225,37.4684,107200.0
2013-04-22 12:10:00,40.85,40.89,40.82,40.84,86000.0,37.4684,37.5051,37.4409,37.4592,86000.0
2013-04-22 12:20:00,40.83,40.86,40.82,40.84,105600.0,37.4501,37.4776,37.4409,37.4592,105600.0
2013-04-22 12:30:00,40.84,40.87,40.79,40.81,103200.0,37.4592,37.4868,37.4134,37.4317,103200.0
2013-04-22 12:40:00,40.82,40.85,40.79,40.82,44800.0,37.4409,37.4684,37.4134,37.4409,44800.0
2013-04-22 12:50:00,40.81,40.84,40.77,40.77,64800.0,37.4317,37.4592,37.395,37.395,64800.0
2013-04-22 13:00:00,40.78,40.78,40.72,40.74,108800.0,37.4042,37.4042,37.3492,37.3675,108800.0
2013-04-22 13:10:00,40.74,40.74,40.69,40.72,113200.0,37.3675,37.3675,37.3217,37.3492,113200.0
2013-04-22 13:20:00,40.71,40.78,40.71,40.76,58800.0,37.34,37.4042,37.34,37.3859,58800.0
2013-04-22 13:30:00,40.76,40.81,40.76,40.8,96800.0,37.3859,37.4317,37.3859,37.4225,96800.0
2013-04-22 13:40:00,40.81,40.83,40.76,40.77,89600.0,37.4317,37.4501,37.3859,37.395,89600.0
2013-04-22 13:50:00,40.76,40.79,40.73,40.74,35600.0,37.3859,37.4134,37.3583,37.3675,35600.0
2013-04-22 14:00:00,40.74,40.81,40.74,40.78,113200.0,37.3675,37.4317,37.3675,37.4042,113200.0
2013-04-22 14:10:00,40.78,40.8,40.74,40.77,112400.0,37.4042,37.4225,37.3675,37.395,112400.0
2013-04-22 14:20:00,40.78,40.85,40.77,40.83,114800.0,37.4042,37.4684,37.395,37.4501,114800.0
2013-04-22 14:30:00,40.84,40.93,40.83,40.9,105200.0,37.4592,37.5418,37.4501,37.5143,105200.0
2013-04-22 14:40:00,40.9,40.95,40.85,40.85,113600.0,37.5143,37.5601,37.4684,37.4684,113600.0
2013-04-22 14:50:00,40.85,40.9,40.83,40.85,105600.0,37.4684,37.5143,37.4501,37.4684,105600.0
2013-04-22 15:00:00,40.85,40.91,40.83,40.84,67600.0,37.4684,37.5234,37.4501,37.4592,67600.0
2013-04-22 15:10:00,40.83,40.92,40.83,40.9,142000.0,37.4501,37.5326,37.4501,37.5143,142000.0
2013-04-22 15:20:00,40.9,40.96,40.89,40.95,170400.0,37.5143,37.5693,37.5051,37.5601,170400.0
2013-04-22 15:30:00,40.95,40.99,40.93,40.99,108000.0,37.5601,37.5968,37.5418,37.5968,108000.0
2013-04-22 15:40:00,40.98,40.99,40.86,40.88,192400.0,37.5876,37.5968,37.4776,37.4959,192400.0
2013-04-22 15:50:00,40.88,40.9,40.83,40.86,287600.0,37.4959,37.5143,37.4501,37.4776,287600.0
2013-04-23 09:30:00,41.07,41.08,40.88,41.05,265600.0,37.6702,37.6794,37.4959,37.6519,265600.0
2013-04-23 09:40:00,41.08,41.17,41.06,41.13,143200.0,37.6794,37.7619,37.661,37.7252,143200.0
2013-04-23 09:50:00,41.15,41.2,41.09,41.11,154000.0,37.7436,37.7894,37.6885,37.7069,154000.0
2013-04-23 10:00:00,41.09,41.18,41.06,41.18,142400.0,37.6885,37.7711,37.661,37.7711,142400.0
2013-04-23 10:10:00,41.18,41.32,41.18,41.29,230800.0,37.7711,37.8995,37.7711,37.872,230800.0
2013-04-23 10:20:00,41.3,41.34,41.26,41.27,164800.0,37.8812,37.9178,37.8445,37.8536,164800.0
2013-04-23 10:30:00,41.27,41.31,41.23,41.24,121200.0,37.8536,37.8903,37.817,37.8261,121200.0
2013-04-23 10:40:00,41.24,41.31,41.23,41.27,222000.0,37.8261,37.8903,37.817,37.8536,222000.0
2013-04-23 10:50:00,41.26,41.26,41.2,41.2,46000.0,37.8445,37.8445,37.7894,37.7894,46000.0
2013-04-23 11:00:00,41.2,41.29,41.2,41.28,57200.0,37.7894,37.872,37.7894,37.8628,57200.0
2013-04-23 11:10:00,41.28,41.29,41.24,41.26,110000.0,37.8628,37.872,37.8261,37.8445,110000.0
2013-04-23 11:20:00,41.27,41.29,41.24,41.27,46400.0,37.8536,37.872,37.8261,37.8536,46400.0
2013-04-23 11:30:00,41.27,41.3,41.25,41.29,87600.0,37.8536,37.8812,37.8353,37.872,87600.0
2013-04-23 11:40:00,41.29,41.31,41.27,41.31,206800.0,37.872,37.8903,37.8536,37.8903,206800.0
2013-04-23 11:50:00,41.31,41.32,41.27,41.29,252800.0,37.8903,37.8995,37.8536,37.872,252800.0
2013-04-23 12:00:00,41.29,41.29,41.27,41.29,94800.0,37.872,37.872,37.8536,37.872,94800.0
2013-04-23 12:10:00,41.29,41.3,41.25,41.3,70400.0,37.872,37.8812,37.8353,37.8812,70400.0
2013-04-23 12:20:00,41.3,41.32,41.29,41.32,120000.0,37.8812,37.8995,37.872,37.8995,120000.0
2013-04-23 12:30:00,41.32,41.34,41.31,41.33,90400.0,37.8995,37.9178,37.8903,37.9087,90400.0
2013-04-23 12:40:00,41.32,41.36,41.32,41.34,78000.0,37.8995,37.9362,37.8995,37.9178,78000.0
2013-04-23 12:50:00,41.33,41.33,41.3,41.33,56400.0,37.9087,37.9087,37.8812,37.9087,56400.0
2013-04-23 13:00:00,41.32,41.36,41.0,41.0,352000.0,37.8995,37.9362,37.606,37.606,352000.0
2013-04-23 13:10:00,41.0,41.38,40.96,41.32,405200.0,37.606,37.9545,37.5693,37.8995,405200.0
2013-04-23 13:20:00,41.31,41.33,41.23,41.25,132400.0,37.8903,37.9087,37.817,37.8353,132400.0
2013-04-23 13:30:00,41.24,41.29,41.22,41.28,86000.0,37.8261,37.872,37.8078,37.8628,86000.0
2013-04-23 13:40:00,41.27,41.31,41.26,41.3,33200.0,37.8536,37.8903,37.8445,37.8812,33200.0
2013-04-23 13:50:00,41.3,41.31,41.26,41.29,69200.0,37.8812,37.8903,37.8445,37.872,69200.0
2013-04-23 14:00:00,41.27,41.29,41.25,41.29,132400.0,37.8536,37.872,37.8353,37.872,132400.0
2013-04-23 14:10:00,41.28,41.29,41.23,41.24,65600.0,37.8628,37.872,37.817,37.8261,65600.0
2013-04-23 14:20:00,41.24,41.25,41.19,41.21,133600.0,37.8261,37.8353,37.7803,37.7986,133600.0
2013-04-23 14:30:00,41.21,41.24,41.2,41.23,156800.0,37.7986,37.8261,37.7894,37.817,156800.0
2013-04-23 14:40:00,41.23,41.27,41.2,41.27,78000.0,37.817,37.8536,37.7894,37.8536,78000.0
2013-04-23 14:50:00,41.26,41.27,41.22,41.23,72400.0,37.8445,37.8536,37.8078,37.817,72400.0
2013-04-23 15:00:00,41.23,41.27,41.22,41.26,102400.0,37.817,37.8536,37.8078,37.8445,102400.0
2013-04-23 15:10:00,41.25,41.29,41.24,41.28,126800.0,37.8353,37.872,37.8261,37.8628,126800.0
2013-04-23 15:20:00,41.29,41.36,41.27,41.35,148400.0,37.872,37.9362,37.8536,37.927,148400.0
2013-04-23 15:30:00,41.34,41.38,41.33,41.37,130000.0,37.9178,37.9545,37.9087,37.9454,130000.0
2013-04-23 15:40:00,41.37,41.37,41.31,41.37,139200.0,37.9454,37.9454,37.8903,37.9454,139200.0
2013-04-23 15:50:00,41.37,41.42,41.34,41.4,408000.0,37.9454,37.9912,37.9178,37.9729,408000.0
2013-04-24 09:30:00,41.42,41.77,41.4,41.76,544800.0,37.9912,38.3123,37.9729,38.3031,544800.0
2013-04-24 09:40:00,41.76,41.77,41.6,41.69,266800.0,38.3031,38.3123,38.1563,38.2389,266800.0
2013-04-24 09:50:00,41.69,41.7,41.65,41.69,232400.0,38.2389,38.248,38.2022,38.2389,232400.0
2013-04-24 10:00:00,41.69,41.73,41.67,41.68,275200.0,38.2389,38.2756,38.2205,38.2297,275200.0
2013-04-24 10:10:00,41.68,41.79,41.68,41.76,260800.0,38.2297,38.3306,38.2297,38.3031,260800.0
2013-04-24 10:20:00,41.76,41.81,41.69,41.77,240800.0,38.3031,38.3489,38.2389,38.3123,240800.0
2013-04-24 10:30:00,41.77,41.8,41.72,41.77,219600.0,38.3123,38.3398,38.2664,38.3123,219600.0
2013-04-24 10:40:00,41.78,41.86,41.77,41.86,178400.0,38.3214,38.3948,38.3123,38.3948,178400.0
2013-04-24 10:50:00,41.85,41.87,41.8,41.83,157200.0,38.3856,38.404,38.3398,38.3673,157200.0
2013-04-24 11:00:00,41.82,41.85,41.79,41.82,148400.0,38.3581,38.3856,38.3306,38.3581,148400.0
2013-04-24 11:10:00,41.82,41.83,41.79,41.82,188800.0,38.3581,38.3673,38.3306,38.3581,188800.0
2013-04-24 11:20:00,41.82,41.84,41.8,41.8,236800.0,38.3581,38.3765,38.3398,38.3398,236800.0
2013-04-24 11:30:00,41.81,41.83,41.74,41.74,140800.0,38.3489,38.3673,38.2847,38.2847,140800.0
2013-04-24 11:40:00,41.74,41.81,41.74,41.8,183200.0,38.2847,38.3489,38.2847,38.3398,183200.0
2013-04-24 11:50:00,41.79,41.81,41.74,41.75,120000.0,38.3306,38.3489,38.2847,38.2939,120000.0
2013-04-24 12:00:00,41.76,41.79,41.75,41.79,49200.0,38.3031,38.3306,38.2939,38.3306,49200.0
2013-04-24 12:10:00,41.78,41.78,41.74,41.74,90400.0,38.3214,38.3214,38.2847,38.2847,90400.0
2013-04-24 12:20:00,41.76,41.77,41.72,41.75,73200.0,38.3031,38.3123,38.2664,38.2939,73200.0
2013-04-24 12:30:00,41.74,41.75,41.72,41.75,147600.0,38.2847,38.2939,38.2664,38.2939,147600.0
2013-04-24 12:40:00,41.74,41.75,41.69,41.73,198800.0,38.2847,38.2939,38.2389,38.2756,198800.0
2013-04-24 12:50:00,41.73,41.75,41.7,41.74,130400.0,38.2756,38.2939,38.248,38.2847,130400.0
2013-04-24 13:00:00,41.75,41.76,41.71,41.75,77600.0,38.2939,38.3031,38.2572,38.2939,77600.0
2013-04-24 13:10:00,41.74,41.77,41.73,41.76,112800.0,38.2847,38.3123,38.2756,38.3031,112800.0
2013-04-24 13:20:00,41.76,41.77,41.74,41.76,66800.0,38.3031,38.3123,38.2847,38.3031,66800.0
2013-04-24 13:30:00,41.75,41.81,41.74,41.8,115600.0,38.2939,38.3489,38.2847,38.3398,115600.0
2013-04-24 13:40:00,41.8,41.81,41.76,41.76,57200.0,38.3398,38.3489,38.3031,38.3031,57200.0
2013-04-24 13:50:00,41.77,41.79,41.76,41.77,66000.0,38.3123,38.3306,38.3031,38.3123,66000.0
2013-04-24 14:00:00,41.77,41.81,41.76,41.77,94000.0,38.3123,38.3489,38.3031,38.3123,94000.0
2013-04-24 14:10:00,41.78,41.85,41.77,41.84,90800.0,38.3214,38.3856,38.3123,38.3765,90800.0
2013-04-24 14:20:00,41.85,41.86,41.84,41.85,50000.0,38.3856,38.3948,38.3765,38.3856,50000.0
2013-04-24 14:30:00,41.84,41.86,41.83,41.85,73600.0,38.3765,38.3948,38.3673,38.3856,73600.0
2013-04-24 14:40:00,41.85,41.85,41.8,41.81,80400.0,38.3856,38.3856,38.3398,38.3489,80400.0
2013-04-24 14:50:00,41.8,41.85,41.78,41.85,81200.0,38.3398,38.3856,38.3214,38.3856,81200.0
2013-04-24 15:00:00,41.84,41.85,41.81,41.84,107600.0,38.3765,38.3856,38.3489,38.3765,107600.0
2013-04-24 15:10:00,41.84,41.89,41.83,41.89,192400.0,38.3765,38.4223,38.3673,38.4223,192400.0
2013-04-24 15:20:00,41.89,41.89,41.82,41.82,183200.0,38.4223,38.4223,38.3581,38.3581,183200.0
2013-04-24 15:30:00,41.82,41.83,41.8,41.82,186000.0,38.3581,38.3673,38.3398,38.3581,186000.0
2013-04-24 15:40:00,41.82,41.83,41.79,41.82,262400.0,38.3581,38.3673,38.3306,38.3581,262400.0
2013-04-24 15:50:00,41.82,41.83,41.74,41.79,394400.0,38.3581,38.3673,38.2847,38.3306,394400.0
2013-04-25 09:30:00,41.92,42.24,41.86,42.24,341200.0,38.4498,38.7433,38.3948,38.7433,341200.0
2013-04-25 09:40:00,42.24,42.49,42.21,42.48,824000.0,38.7433,38.9726,38.7158,38.9635,824000.0
2013-04-25 09:50:00,42.48,42.55,42.41,42.52,812800.0,38.9635,39.0277,38.8993,39.0002,812800.0
2013-04-25 10:00:00,42.53,42.57,42.47,42.55,340400.0,39.0093,39.046,38.9543,39.0277,340400.0
2013-04-25 10:10:00,42.56,42.62,42.54,42.61,330000.0,39.0369,39.0919,39.0185,39.0827,330000.0
2013-04-25 10:20:00,42.61,42.62,42.52,42.6,285600.0,39.0827,39.0919,39.0002,39.0735,285600.0
2013-04-25 10:30:00,42.59,42.62,42.52,42.54,226800.0,39.0644,39.0919,39.0002,39.0185,226800.0
2013-04-25 10:40:00,42.53,42.54,42.38,42.4,299600.0,39.0093,39.0185,38.8718,38.8901,299600.0
2013-04-25 10:50:00,42.39,42.46,42.33,42.46,203600.0,38.8809,38.9451,38.8259,38.9451,203600.0
2013-04-25 11:00:00,42.45,42.5,42.44,42.45,184400.0,38.936,38.9818,38.9268,38.936,184400.0
2013-04-25 11:10:00,42.46,42.46,42.39,42.4,159200.0,38.9451,38.9451,38.8809,38.8901,159200.0
2013-04-25 11:20:00,42.4,42.42,42.3,42.31,226800.0,38.8901,38.9084,38.7984,38.8075,226800.0
2013-04-25 11:30:00,42.31,42.35,42.3,42.33,175600.0,38.8075,38.8442,38.7984,38.8259,175600.0
2013-04-25 11:40:00,42.33,42.35,42.31,42.31,92000.0,38.8259,38.8442,38.8075,38.8075,92000.0
2013-04-25 11:50:00,42.31,42.33,42.27,42.3,174400.0,38.8075,38.8259,38.7709,38.7984,174400.0
2013-04-25 12:00:00,42.29,42.3,42.26,42.27,98800.0,38.7892,38.7984,38.7617,38.7709,98800.0
2013-04-25 12:10:00,42.27,42.32,42.26,42.3,82000.0,38.7709,38.8167,38.7617,38.7984,82000.0
2013-04-25 12:20:00,42.3,42.35,42.27,42.35,82800.0,38.7984,38.8442,38.7709,38.8442,82800.0
2013-04-25 12:30:00,42.35,42.37,42.29,42.3,103600.0,38.8442,38.8626,38.7892,38.7984,103600.0
2013-04-25 12:40:00,42.31,42.31,42.27,42.27,44400.0,38.8075,38.8075,38.7709,38.7709,44400.0
2013-04-25 12:50:00,42.27,42.28,42.26,42.26,56800.0,38.7709,38.78,38.7617,38.7617,56800.0
2013-04-25 13:00:00,42.26,42.3,42.26,42.29,76400.0,38.7617,38.7984,38.7617,38.7892,76400.0
2013-04-25 13:10:00,42.29,42.35,42.25,42.32,163200.0,38.7892,38.8442,38.7525,38.8167,163200.0
2013-04-25 13:20:00,42.33,42.36,42.31,42.35,162800.0,38.8259,38.8534,38.8075,38.8442,162800.0
2013-04-25 13:30:00,42.34,42.34,42.27,42.27,95600.0,38.8351,38.8351,38.7709,38.7709,95600.0
2013-04-25 13:40:00,42.27,42.28,42.23,42.24,100000.0,38.7709,38.78,38.7342,38.7433,100000.0
2013-04-25 13:50:00,42.24,42.32,42.24,42.3,88800.0,38.7433,38.8167,38.7433,38.7984,88800.0
2013-04-25 14:00:00,42.31,42.33,42.29,42.32,75200.0,38.8075,38.8259,38.7892,38.8167,75200.0
2013-04-25 14:10:00,42.32,42.34,42.29,42.29,100800.0,38.8167,38.8351,38.7892,38.7892,100800.0
2013-04-25 14:20:00,42.28,42.33,42.26,42.29,74400.0,38.78,38.8259,38.7617,38.7892,74400.0
2013-04-25 14:30:00,42.29,42.31,42.25,42.28,60800.0,38.7892,38.8075,38.7525,38.78,60800.0
2013-04-25 14:40:00,42.29,42.33,42.28,42.31,143200.0,38.7892,38.8259,38.78,38.8075,143200.0
2013-04-25 14:50:00,42.3,42.3,42.21,42.23,136400.0,38.7984,38.7984,38.7158,38.7342,136400.0
2013-04-25 15:00:00,42.23,42.25,42.18,42.24,152400.0,38.7342,38.7525,38.6883,38.7433,152400.0
2013-04-25 15:10:00,42.23,42.26,42.16,42.19,132000.0,38.7342,38.7617,38.67,38.6975,132000.0
2013-04-25 15:20:00,42.19,42.22,42.14,42.22,149600.0,38.6975,38.725,38.6516,38.725,149600.0
2013-04-25 15:30:00,42.21,42.29,42.19,42.28,111200.0,38.7158,38.7892,38.6975,38.78,111200.0
2013-04-25 15:40:00,42.29,42.29,42.24,42.27,222800.0,38.7892,38.7892,38.7433,38.7709,222800.0
2013-04-25 15:50:00,42.26,42.27,42.14,42.23,434800.0,38.7617,38.7709,38.6516,38.7342,434800.0
2013-04-26 09:30:00,42.19,42.33,42.19,42.26,218800.0,38.6975,38.8259,38.6975,38.7617,218800.0
2013-04-26 09:40:00,42.26,42.38,42.26,42.3,142800.0,38.7617,38.8718,38.7617,38.7984,142800.0
2013-04-26 09:50:00,42.3,42.37,42.3,42.37,114800.0,38.7984,38.8626,38.7984,38.8626,114800.0
2013-04-26 10:00:00,42.37,42.4,42.23,42.23,184800.0,38.8626,38.8901,38.7342,38.7342,184800.0
2013-04-26 10:10:00,42.23,42.27,42.11,42.18,107600.0,38.7342,38.7709,38.6241,38.6883,107600.0
2013-04-26 10:20:00,42.17,42.18,42.11,42.16,119200.0,38.6791,38.6883,38.6241,38.67,119200.0
2013-04-26 10:30:00,42.16,42.17,42.12,42.16,105600.0,38.67,38.6791,38.6333,38.67,105600.0
2013-04-26 10:40:00,42.16,42.2,42.12,42.2,129200.0,38.67,38.7067,38.6333,38.7067,129200.0
2013-04-26 10:50:00,42.19,42.21,42.16,42.2,187200.0,38.6975,38.7158,38.67,38.7067,187200.0
2013-04-26 11:00:00,42.19,42.22,42.15,42.15,108800.0,38.6975,38.725,38.6608,38.6608,108800.0
2013-04-26 11:10:00,42.15,42.18,42.13,42.14,127200.0,38.6608,38.6883,38.6425,38.6516,127200.0
2013-04-26 11:20:00,42.13,42.15,42.1,42.13,196000.0,38.6425,38.6608,38.6149,38.6425,196000.0
2013-04-26 11:30:00,42.14,42.16,42.1,42.13,86400.0,38.6516,38.67,38.6149,38.6425,86400.0
2013-04-26 11:40:00,42.13,42.13,42.06,42.1,92800.0,38.6425,38.6425,38.5782,38.6149,92800.0
2013-04-26 11:50:00,42.1,42.13,42.03,42.05,109600.0,38.6149,38.6425,38.5507,38.5691,109600.0
2013-04-26 12:00:00,42.04,42.06,42.01,42.02,100400.0,38.5599,38.5782,38.5324,38.5416,100400.0
2013-04-26 12:10:00,42.02,42.06,41.97,42.0,104000.0,38.5416,38.5782,38.4957,38.5232,104000.0
2013-04-26 12:20:00,41.99,42.01,41.97,41.99,86800.0,38.514,38.5324,38.4957,38.514,86800.0
2013-04-26 12:30:00,41.99,41.99,41.92,41.94,70400.0,38.514,38.514,38.4498,38.4682,70400.0
2013-04-26 12:40:00,41.94,41.95,41.9,41.94,114800.0,38.4682,38.4774,38.4315,38.4682,114800.0
2013-04-26 12:50:00,41.94,42.01,41.93,42.01,83600.0,38.4682,38.5324,38.459,38.5324,83600.0
2013-04-26 13:00:00,42.0,42.0,41.93,41.96,104400.0,38.5232,38.5232,38.459,38.4865,104400.0
2013-04-26 13:10:00,41.96,41.99,41.95,41.96,138000.0,38.4865,38.514,38.4774,38.4865,138000.0
2013-04-26 13:20:00,41.96,42.03,41.96,42.01,58000.0,38.4865,38.5507,38.4865,38.5324,58000.0
2013-04-26 13:30:00,42.02,42.04,41.99,41.99,79200.0,38.5416,38.5599,38.514,38.514,79200.0
2013-04-26 13:40:00,41.99,42.03,41.99,41.99,62800.0,38.514,38.5507,38.514,38.514,62800.0
2013-04-26 13:50:00,41.99,42.01,41.94,41.94,145600.0,38.514,38.5324,38.4682,38.4682,145600.0
2013-04-26 14:00:00,41.95,41.99,41.93,41.93,74000.0,38.4774,38.514,38.459,38.459,74000.0
2013-04-26 14:10:00,41.94,41.95,41.89,41.9,126400.0,38.4682,38.4774,38.4223,38.4315,126400.0
2013-04-26 14:20:00,41.9,41.91,41.88,41.9,72800.0,38.4315,38.4407,38.4131,38.4315,72800.0
2013-04-26 14:30:00,41.9,41.94,41.89,41.91,62800.0,38.4315,38.4682,38.4223,38.4407,62800.0
2013-04-26 14:40:00,41.91,41.95,41.9,41.94,72800.0,38.4407,38.4774,38.4315,38.4682,72800.0
2013-04-26 14:50:00,41.94,41.95,41.9,41.91,162800.0,38.4682,38.4774,38.4315,38.4407,162800.0
2013-04-26 15:00:00,41.92,41.97,41.91,41.96,174800.0,38.4498,38.4957,38.4407,38.4865,174800.0
2013-04-26 15:10:00,41.97,41.97,41.91,41.92,137600.0,38.4957,38.4957,38.4407,38.4498,137600.0
2013-04-26 15:20:00,41.93,41.94,41.88,41.92,193200.0,38.459,38.4682,38.4131,38.4498,193200.0
2013-04-26 15:30:00,41.92,41.95,41.91,41.92,176400.0,38.4498,38.4774,38.4407,38.4498,176400.0
2013-04-26 15:40:00,41.92,41.93,41.83,41.85,473200.0,38.4498,38.459,38.3673,38.3856,473200.0
2013-04-26 15:50:00,41.85,41.85,41.79,41.8,612400.0,38.3856,38.3856,38.3306,38.3398,612400.0
2013-04-29 09:30:00,41.93,42.0,41.81,41.86,214400.0,38.459,38.5232,38.3489,38.3948,214400.0
2013-04-29 09:40:00,41.84,41.87,41.81,41.86,170400.0,38.3765,38.404,38.3489,38.3948,170400.0
2013-04-29 09:50:00,41.86,41.9,41.79,41.81,306800.0,38.3948,38.4315,38.3306,38.3489,306800.0
2013-04-29 10:00:00,41.81,41.89,41.8,41.84,242400.0,38.3489,38.4223,38.3398,38.3765,242400.0
2013-04-29 10:10:00,41.86,41.86,41.81,41.82,153600.0,38.3948,38.3948,38.3489,38.3581,153600.0
2013-04-29 10:20:00,41.82,41.95,41.81,41.94,98800.0,38.3581,38.4774,38.3489,38.4682,98800.0
2013-04-29 10:30:00,41.94,41.95,41.84,41.84,219200.0,38.4682,38.4774,38.3765,38.3765,219200.0
2013-04-29 10:40:00,41.84,41.87,41.81,41.87,122400.0,38.3765,38.404,38.3489,38.404,122400.0
2013-04-29 10:50:00,41.87,41.9,41.86,41.88,290800.0,38.404,38.4315,38.3948,38.4131,290800.0
2013-04-29 11:00:00,41.88,41.93,41.88,41.91,192000.0,38.4131,38.459,38.4131,38.4407,192000.0
2013-04-29 11:10:00,41.91,41.97,41.91,41.97,148000.0,38.4407,38.4957,38.4407,38.4957,148000.0
2013-04-29 11:20:00,41.97,41.99,41.94,41.96,270800.0,38.4957,38.514,38.4682,38.4865,270800.0
2013-04-29 11:30:00,41.95,41.96,41.88,41.9,183200.0,38.4774,38.4865,38.4131,38.4315,183200.0
2013-04-29 11:40:00,41.89,41.91,41.87,41.88,112000.0,38.4223,38.4407,38.404,38.4131,112000.0
2013-04-29 11:50:00,41.88,41.98,41.88,41.98,134000.0,38.4131,38.5049,38.4131,38.5049,134000.0
2013-04-29 12:00:00,41.98,42.08,41.98,42.01,175200.0,38.5049,38.5966,38.5049,38.5324,175200.0
2013-04-29 12:10:00,42.01,42.06,42.0,42.04,127200.0,38.5324,38.5782,38.5232,38.5599,127200.0
2013-04-29 12:20:00,42.05,42.11,42.02,42.1,206400.0,38.5691,38.6241,38.5416,38.6149,206400.0
2013-04-29 12:30:00,42.11,42.13,42.09,42.1,152000.0,38.6241,38.6425,38.6058,38.6149,152000.0
2013-04-29 12:40:00,42.11,42.12,42.08,42.09,124400.0,38.6241,38.6333,38.5966,38.6058,124400.0
2013-04-29 12:50:00,42.08,42.09,42.06,42.09,165200.0,38.5966,38.6058,38.5782,38.6058,165200.0
2013-04-29 13:00:00,42.1,42.11,42.05,42.05,72400.0,38.6149,38.6241,38.5691,38.5691,72400.0
2013-04-29 13:10:00,42.05,42.05,41.98,41.99,208400.0,38.5691,38.5691,38.5049,38.514,208400.0
2013-04-29 13:20:00,42.0,42.0,41.95,41.97,88400.0,38.5232,38.5232,38.4774,38.4957,88400.0
2013-04-29 13:30:00,41.98,42.02,41.98,42.0,73600.0,38.5049,38.5416,38.5049,38.5232,73600.0
2013-04-29 13:40:00,42.0,42.04,42.0,42.02,64400.0,38.5232,38.5599,38.5232,38.5416,64400.0
2013-04-29 13:50:00,42.02,42.03,41.99,42.02,64800.0,38.5416,38.5507,38.514,38.5416,64800.0
2013-04-29 14:00:00,42.02,42.05,42.0,42.02,100400.0,38.5416,38.5691,38.5232,38.5416,100400.0
2013-04-29 14:10:00,42.02,42.05,42.01,42.01,140400.0,38.5416,38.5691,38.5324,38.5324,140400.0
2013-04-29 14:20:00,42.0,42.03,42.0,42.02,103600.0,38.5232,38.5507,38.5232,38.5416,103600.0
2013-04-29 14:30:00,42.02,42.02,41.99,42.0,70400.0,38.5416,38.5416,38.514,38.5232,70400.0
2013-04-29 14:40:00,42.0,42.01,41.99,42.0,102000.0,38.5232,38.5324,38.514,38.5232,102000.0
2013-04-29 14:50:00,41.99,42.02,41.98,41.98,88800.0,38.514,38.5416,38.5049,38.5049,88800.0
2013-04-29 15:00:00,41.98,41.99,41.91,41.95,110400.0,38.5049,38.514,38.4407,38.4774,110400.0
2013-04-29 15:10:00,41.95,42.01,41.93,42.01,122000.0,38.4774,38.5324,38.459,38.5324,122000.0
2013-04-29 15:20:00,42.01,42.02,41.94,41.99,166800.0,38.5324,38.5416,38.4682,38.514,166800.0
2013-04-29 15:30:00,41.99,42.02,41.98,41.99,156800.0,38.514,38.5416,38.5049,38.514,156800.0
2013-04-29 15:40:00,41.99,42.02,41.95,41.97,222800.0,38.514,38.5416,38.4774,38.4957,222800.0
2013-04-29 15:50:00,41.96,41.98,41.91,41.95,428400.0,38.4865,38.5049,38.4407,38.4774,428400.0
2013-04-30 09:30:00,42.15,42.34,42.09,42.29,749600.0,38.6608,38.8351,38.6058,38.7892,749600.0
2013-04-30 09:40:00,42.31,42.35,42.13,42.28,695200.0,38.8075,38.8442,38.6425,38.78,695200.0
2013-04-30 09:50:00,42.28,42.36,42.08,42.32,861200.0,38.78,38.8534,38.5966,38.8167,861200.0
2013-04-30 10:00:00,42.3,42.35,42.24,42.31,538000.0,38.7984,38.8442,38.7433,38.8075,538000.0
2013-04-30 10:10:00,42.29,42.38,42.29,42.35,387600.0,38.7892,38.8718,38.7892,38.8442,387600.0
2013-04-30 10:20:00,42.35,42.4,42.16,42.18,338400.0,38.8442,38.8901,38.67,38.6883,338400.0
2013-04-30 10:30:00,42.19,42.27,42.17,42.27,328000.0,38.6975,38.7709,38.6791,38.7709,328000.0
2013-04-30 10:40:00,42.26,42.33,42.25,42.31,166400.0,38.7617,38.8259,38.7525,38.8075,166400.0
2013-04-30 10:50:00,42.33,42.34,42.29,42.32,170800.0,38.8259,38.8351,38.7892,38.8167,170800.0
2013-04-30 11:00:00,42.31,42.48,42.31,42.4,598400.0,38.8075,38.9635,38.8075,38.8901,598400.0
2013-04-30 11:10:00,42.4,42.45,42.35,42.37,288000.0,38.8901,38.936,38.8442,38.8626,288000.0
2013-04-30 11:20:00,42.37,42.37,42.27,42.29,122400.0,38.8626,38.8626,38.7709,38.7892,122400.0
2013-04-30 11:30:00,42.29,42.33,42.27,42.3,92000.0,38.7892,38.8259,38.7709,38.7984,92000.0
2013-04-30 11:40:00,42.29,42.3,42.26,42.26,87600.0,38.7892,38.7984,38.7617,38.7617,87600.0
2013-04-30 11:50:00,42.27,42.3,42.26,42.29,77600.0,38.7709,38.7984,38.7617,38.7892,77600.0
2013-04-30 12:00:00,42.3,42.32,42.28,42.3,49200.0,38.7984,38.8167,38.78,38.7984,49200.0
2013-04-30 12:10:00,42.3,42.32,42.24,42.26,154400.0,38.7984,38.8167,38.7433,38.7617,154400.0
2013-04-30 12:20:00,42.26,42.32,42.26,42.32,56400.0,38.7617,38.8167,38.7617,38.8167,56400.0
2013-04-30 12:30:00,42.32,42.39,42.32,42.38,98000.0,38.8167,38.8809,38.8167,38.8718,98000.0
2013-04-30 12:40:00,42.37,42.4,42.34,42.4,94000.0,38.8626,38.8901,38.8351,38.8901,94000.0
2013-04-30 12:50:00,42.41,42.41,42.35,42.37,132800.0,38.8993,38.8993,38.8442,38.8626,132800.0
2013-04-30 13:00:00,42.37,42.37,42.32,42.35,67200.0,38.8626,38.8626,38.8167,38.8442,67200.0
2013-04-30 13:10:00,42.35,42.37,42.34,42.35,123600.0,38.8442,38.8626,38.8351,38.8442,123600.0
2013-04-30 13:20:00,42.35,42.35,42.3,42.31,84000.0,38.8442,38.8442,38.7984,38.8075,84000.0
2013-04-30 13:30:00,42.3,42.32,42.28,42.29,102000.0,38.7984,38.8167,38.78,38.7892,102000.0
2013-04-30 13:40:00,42.3,42.33,42.29,42.3,87200.0,38.7984,38.8259,38.7892,38.7984,87200.0
2013-04-30 13:50:00,42.31,42.31,42.25,42.27,190400.0,38.8075,38.8075,38.7525,38.7709,190400.0
2013-04-30 14:00:00,42.27,42.28,42.22,42.24,206800.0,38.7709,38.78,38.725,38.7433,206800.0
2013-04-30 14:10:00,42.23,42.23,42.17,42.17,202000.0,38.7342,38.7342,38.6791,38.6791,202000.0
2013-04-30 14:20:00,42.17,42.2,42.14,42.17,184800.0,38.6791,38.7067,38.6516,38.6791,184800.0
2013-04-30 14:30:00,42.16,42.17,42.12,42.15,182000.0,38.67,38.6791,38.6333,38.6608,182000.0
2013-04-30 14:40:00,42.14,42.19,42.12,42.12,150000.0,38.6516,38.6975,38.6333,38.6333,150000.0
2013-04-30 14:50:00,42.12,42.17,42.12,42.16,252400.0,38.6333,38.6791,38.6333,38.67,252400.0
2013-04-30 15:00:00,42.16,42.17,42.07,42.09,282400.0,38.67,38.6791,38.5874,38.6058,282400.0
2013-04-30 15:10:00,42.09,42.1,42.07,42.07,232400.0,38.6058,38.6149,38.5874,38.5874,232400.0
2013-04-30 15:20:00,42.08,42.08,42.01,42.02,284000.0,38.5966,38.5966,38.5324,38.5416,284000.0
2013-04-30 15:30:00,42.02,42.08,42.02,42.07,398800.0,38.5416,38.5966,38.5416,38.5874,398800.0
2013-04-30 15:40:00,42.07,42.15,42.02,42.13,566000.0,38.5874,38.6608,38.5416,38.6425,566000.0
2013-04-30 15:50:00,42.13,42.14,42.04,42.09,964400.0,38.6425,38.6516,38.5599,38.6058,964400.0
2013-05-01 09:30:00,41.69,41.77,40.9,41.74,1639200.0,38.2389,38.3123,37.5143,38.2847,1639200.0
2013-05-01 09:40:00,41.77,42.07,41.74,41.88,653200.0,38.3123,38.5874,38.2847,38.4131,653200.0
2013-05-01 09:50:00,41.88,41.95,41.75,41.89,405600.0,38.4131,38.4774,38.2939,38.4223,405600.0
2013-05-01 10:00:00,41.9,41.94,41.75,41.77,303600.0,38.4315,38.4682,38.2939,38.3123,303600.0
2013-05-01 10:10:00,41.78,41.84,41.66,41.72,228000.0,38.3214,38.3765,38.2114,38.2664,228000.0
2013-05-01 10:20:00,41.73,41.8,41.68,41.76,239200.0,38.2756,38.3398,38.2297,38.3031,239200.0
2013-05-01 10:30:00,41.77,41.8,41.71,41.76,299200.0,38.3123,38.3398,38.2572,38.3031,299200.0
2013-05-01 10:40:00,41.76,41.79,41.73,41.75,229600.0,38.3031,38.3306,38.2756,38.2939,229600.0
2013-05-01 10:50:00,41.75,41.81,41.74,41.8,309200.0,38.2939,38.3489,38.2847,38.3398,309200.0
2013-05-01 11:00:00,41.8,41.85,41.75,41.8,275600.0,38.3398,38.3856,38.2939,38.3398,275600.0
2013-05-01 11:10:00,41.8,41.96,41.8,41.96,158800.0,38.3398,38.4865,38.3398,38.4865,158800.0
2013-05-01 11:20:00,41.96,41.98,41.85,41.88,312400.0,38.4865,38.5049,38.3856,38.4131,312400.0
2013-05-01 11:30:00,41.88,41.88,41.78,41.78,150400.0,38.4131,38.4131,38.3214,38.3214,150400.0
2013-05-01 11:40:00,41.79,41.88,41.79,41.84,139200.0,38.3306,38.4131,38.3306,38.3765,139200.0
2013-05-01 11:50:00,41.84,41.95,41.84,41.92,96400.0,38.3765,38.4774,38.3765,38.4498,96400.0
2013-05-01 12:00:00,41.92,41.92,41.84,41.85,84800.0,38.4498,38.4498,38.3765,38.3856,84800.0
2013-05-01 12:10:00,41.84,41.87,41.83,41.86,289200.0,38.3765,38.404,38.3673,38.3948,289200.0
2013-05-01 12:20:00,41.87,41.91,41.87,41.9,124400.0,38.404,38.4407,38.404,38.4315,124400.0
2013-05-01 12:30:00,41.9,41.91,41.83,41.84,68800.0,38.4315,38.4407,38.3673,38.3765,68800.0
2013-05-01 12:40:00,41.84,41.85,41.79,41.79,95600.0,38.3765,38.3856,38.3306,38.3306,95600.0
2013-05-01 12:50:00,41.79,41.79,41.74,41.75,116000.0,38.3306,38.3306,38.2847,38.2939,116000.0
2013-05-01 13:00:00,41.75,41.77,41.69,41.69,241600.0,38.2939,38.3123,38.2389,38.2389,241600.0
2013-05-01 13:10:00,41.71,41.72,41.64,41.66,280000.0,38.2572,38.2664,38.193,38.2114,280000.0
2013-05-01 13:20:00,41.67,41.77,41.65,41.75,146000.0,38.2205,38.3123,38.2022,38.2939,146000.0
2013-05-01 13:30:00,41.76,41.77,41.65,41.66,182800.0,38.3031,38.3123,38.2022,38.2114,182800.0
2013-05-01 13:40:00,41.66,41.7,41.62,41.68,142400.0,38.2114,38.248,38.1747,38.2297,142400.0
2013-05-01 13:50:00,41.69,41.77,41.65,41.71,104000.0,38.2389,38.3123,38.2022,38.2572,104000.0
2013-05-01 14:00:00,41.71,41.77,41.67,41.71,370800.0,38.2572,38.3123,38.2205,38.2572,370800.0
2013-05-01 14:10:00,41.7,41.71,41.65,41.67,150800.0,38.248,38.2572,38.2022,38.2205,150800.0
2013-05-01 14:20:00,41.69,41.76,41.68,41.73,180400.0,38.2389,38.3031,38.2297,38.2756,180400.0
2013-05-01 14:30:00,41.75,41.76,41.71,41.74,144000.0,38.2939,38.3031,38.2572,38.2847,144000.0
2013-05-01 14:40:00,41.75,41.77,41.74,41.77,226800.0,38.2939,38.3123,38.2847,38.3123,226800.0
2013-05-01 14:50:00,41.77,41.82,41.74,41.77,130000.0,38.3123,38.3581,38.2847,38.3123,130000.0
2013-05-01 15:00:00,41.77,41.77,41.66,41.67,235200.0,38.3123,38.3123,38.2114,38.2205,235200.0
2013-05-01 15:10:00,41.66,41.66,41.54,41.6,231600.0,38.2114,38.2114,38.1013,38.1563,231600.0
2013-05-01 15:20:00,41.6,41.61,41.54,41.56,290800.0,38.1563,38.1655,38.1013,38.1196,290800.0
2013-05-01 15:30:00,41.56,41.57,41.49,41.52,505200.0,38.1196,38.1288,38.0554,38.0829,505200.0
2013-05-01 15:40:00,41.52,41.59,41.51,41.52,373200.0,38.0829,38.1472,38.0738,38.0829,373200.0
2013-05-01 15:50:00,41.53,41.59,41.45,41.49,626000.0,38.0921,38.1472,38.0187,38.0554,626000.0
2013-05-02 09:30:00,42.5,43.17,42.5,43.17,3244000.0,38.9818,39.5964,38.9818,39.5964,3244000.0
2013-05-02 09:40:00,43.18,43.92,43.17,43.87,2329600.0,39.6055,40.2843,39.5964,40.2384,2329600.0
2013-05-02 09:50:00,43.87,44.11,43.75,43.79,1350400.0,40.2384,40.4585,40.1283,40.165,1350400.0
2013-05-02 10:00:00,43.78,43.8,43.58,43.6,1085200.0,40.1559,40.1742,39.9724,39.9908,1085200.0
2013-05-02 10:10:00,43.59,43.82,43.44,43.81,1279600.0,39.9816,40.1926,39.844,40.1834,1279600.0
2013-05-02 10:20:00,43.81,43.99,43.77,43.99,785600.0,40.1834,40.3485,40.1467,40.3485,785600.0
2013-05-02 10:30:00,43.99,44.1,43.97,44.05,1404400.0,40.3485,40.4494,40.3301,40.4035,1404400.0
2013-05-02 10:40:00,44.07,44.27,44.05,44.25,971600.0,40.4219,40.6053,40.4035,40.587,971600.0
2013-05-02 10:50:00,44.24,44.31,44.19,44.24,737200.0,40.5778,40.642,40.5319,40.5778,737200.0
2013-05-02 11:00:00,44.24,44.26,44.15,44.18,479600.0,40.5778,40.5961,40.4952,40.5227,479600.0
2013-05-02 11:10:00,44.17,44.44,44.16,44.42,714800.0,40.5136,40.7612,40.5044,40.7429,714800.0
2013-05-02 11:20:00,44.4,44.59,44.38,44.53,953600.0,40.7245,40.8988,40.7062,40.8438,953600.0
2013-05-02 11:30:00,44.52,44.67,44.46,44.66,590800.0,40.8346,40.9722,40.7796,40.963,590800.0
2013-05-02 11:40:00,44.66,44.85,44.61,44.84,955200.0,40.963,41.1373,40.9172,41.1281,955200.0
2013-05-02 11:50:00,44.85,44.92,44.77,44.81,664000.0,41.1373,41.2015,41.0639,41.1006,664000.0
2013-05-02 12:00:00,44.81,44.82,44.59,44.63,759600.0,41.1006,41.1098,40.8988,40.9355,759600.0
2013-05-02 12:10:00,44.63,44.64,44.35,44.35,972800.0,40.9355,40.9447,40.6787,40.6787,972800.0
2013-05-02 12:20:00,44.37,44.46,44.02,44.07,1221200.0,40.697,40.7796,40.376,40.4219,1221200.0
2013-05-02 12:30:00,44.04,44.17,44.02,44.05,572400.0,40.3943,40.5136,40.376,40.4035,572400.0
2013-05-02 12:40:00,44.07,44.24,44.06,44.17,610000.0,40.4219,40.5778,40.4127,40.5136,610000.0
2013-05-02 12:50:00,44.16,44.25,44.15,44.2,332800.0,40.5044,40.587,40.4952,40.5411,332800.0
2013-05-02 13:00:00,44.2,44.29,44.06,44.1,484400.0,40.5411,40.6236,40.4127,40.4494,484400.0
2013-05-02 13:10:00,44.09,44.2,44.09,44.13,270800.0,40.4402,40.5411,40.4402,40.4769,270800.0
2013-05-02 13:20:00,44.13,44.13,43.91,44.0,510400.0,40.4769,40.4769,40.2751,40.3577,510400.0
2013-05-02 13:30:00,44.0,44.05,43.86,43.89,430400.0,40.3577,40.4035,40.2292,40.2568,430400.0
2013-05-02 13:40:00,43.88,43.9,43.77,43.8,448800.0,40.2476,40.2659,40.1467,40.1742,448800.0
2013-05-02 13:50:00,43.81,43.97,43.8,43.84,369600.0,40.1834,40.3301,40.1742,40.2109,369600.0
2013-05-02 14:00:00,43.86,43.97,43.84,43.94,220400.0,40.2292,40.3301,40.2109,40.3026,220400.0
2013-05-02 14:10:00,43.95,43.96,43.75,43.95,273600.0,40.3118,40.321,40.1283,40.3118,273600.0
2013-05-02 14:20:00,43.95,44.0,43.88,43.91,290000.0,40.3118,40.3577,40.2476,40.2751,290000.0
2013-05-02 14:30:00,43.91,44.05,43.89,43.98,435200.0,40.2751,40.4035,40.2568,40.3393,435200.0
2013-05-02 14:40:00,43.98,44.02,43.9,44.01,260400.0,40.3393,40.376,40.2659,40.3668,260400.0
2013-05-02 14:50:00,44.01,44.05,43.92,44.02,233200.0,40.3668,40.4035,40.2843,40.376,233200.0
2013-05-02 15:00:00,44.02,44.02,43.95,43.99,206800.0,40.376,40.376,40.3118,40.3485,206800.0
2013-05-02 15:10:00,43.99,44.0,43.97,43.97,192000.0,40.3485,40.3577,40.3301,40.3301,192000.0
2013-05-02 15:20:00,43.98,43.99,43.96,43.98,280800.0,40.3393,40.3485,40.321,40.3393,280800.0
2013-05-02 15:30:00,43.98,43.99,43.93,43.97,366000.0,40.3393,40.3485,40.2934,40.3301,366000.0
2013-05-02 15:40:00,43.96,43.98,43.81,43.81,478000.0,40.321,40.3393,40.1834,40.1834,478000.0
2013-05-02 15:50:00,43.81,43.91,43.8,43.87,1050400.0,40.1834,40.2751,40.1742,40.2384,1050400.0
2013-05-03 09:30:00,44.2,44.52,44.11,44.45,1022800.0,40.5411,40.8346,40.4585,40.7704,1022800.0
2013-05-03 09:40:00,44.47,44.78,44.39,44.71,901200.0,40.7887,41.0731,40.7154,41.0089,901200.0
2013-05-03 09:50:00,44.72,44.85,44.67,44.7,618400.0,41.018,41.1373,40.9722,40.9997,618400.0
2013-05-03 10:00:00,44.7,44.75,44.56,44.59,387200.0,40.9997,41.0456,40.8713,40.8988,387200.0
2013-05-03 10:10:00,44.59,44.67,44.55,44.65,297600.0,40.8988,40.9722,40.8621,40.9538,297600.0
2013-05-03 10:20:00,44.65,44.81,44.63,44.77,290800.0,40.9538,41.1006,40.9355,41.0639,290800.0
2013-05-03 10:30:00,44.79,44.85,44.63,44.68,251200.0,41.0823,41.1373,40.9355,40.9814,251200.0
2013-05-03 10:40:00,44.68,44.75,44.68,44.69,166400.0,40.9814,41.0456,40.9814,40.9905,166400.0
2013-05-03 10:50:00,44.7,44.73,44.64,44.69,212000.0,40.9997,41.0272,40.9447,40.9905,212000.0
2013-05-03 11:00:00,44.7,44.75,44.66,44.74,166400.0,40.9997,41.0456,40.963,41.0364,166400.0
2013-05-03 11:10:00,44.74,44.87,44.74,44.78,307600.0,41.0364,41.1556,41.0364,41.0731,307600.0
2013-05-03 11:20:00,44.78,44.78,44.69,44.72,174400.0,41.0731,41.0731,40.9905,41.018,174400.0
2013-05-03 11:30:00,44.72,44.76,44.68,44.69,154400.0,41.018,41.0547,40.9814,40.9905,154400.0
2013-05-03 11:40:00,44.68,44.8,44.68,44.79,280400.0,40.9814,41.0914,40.9814,41.0823,280400.0
2013-05-03 11:50:00,44.79,44.84,44.71,44.71,188800.0,41.0823,41.1281,41.0089,41.0089,188800.0
2013-05-03 12:00:00,44.72,44.78,44.72,44.76,236000.0,41.018,41.0731,41.018,41.0547,236000.0
2013-05-03 12:10:00,44.76,44.79,44.75,44.78,122000.0,41.0547,41.0823,41.0456,41.0731,122000.0
2013-05-03 12:20:00,44.79,44.86,44.78,44.85,140800.0,41.0823,41.1465,41.0731,41.1373,140800.0
2013-05-03 12:30:00,44.84,44.85,44.76,44.82,138800.0,41.1281,41.1373,41.0547,41.1098,138800.0
2013-05-03 12:40:00,44.82,44.87,44.82,44.85,94000.0,41.1098,41.1556,41.1098,41.1373,94000.0
2013-05-03 12:50:00,44.85,44.91,44.84,44.9,208800.0,41.1373,41.1923,41.1281,41.1831,208800.0
2013-05-03 13:00:00,44.9,44.93,44.86,44.91,202000.0,41.1831,41.2107,41.1465,41.1923,202000.0
2013-05-03 13:10:00,44.9,44.93,44.89,44.91,164400.0,41.1831,41.2107,41.174,41.1923,164400.0
2013-05-03 13:20:00,44.91,44.98,44.9,44.98,1910800.0,41.1923,41.2565,41.1831,41.2565,1910800.0
2013-05-03 13:30:00,44.98,45.0,44.96,44.99,210800.0,41.2565,41.2749,41.2382,41.2657,210800.0
2013-05-03 13:40:00,44.98,45.0,44.95,44.98,134800.0,41.2565,41.2749,41.229,41.2565,134800.0
2013-05-03 13:50:00,44.98,45.05,44.98,45.01,478400.0,41.2565,41.3207,41.2565,41.284,478400.0
2013-05-03 14:00:00,45.01,45.04,45.0,45.04,120800.0,41.284,41.3116,41.2749,41.3116,120800.0
2013-05-03 14:10:00,45.04,45.09,45.02,45.09,187200.0,41.3116,41.3574,41.2932,41.3574,187200.0
2013-05-03 14:20:00,45.08,45.13,45.05,45.12,254000.0,41.3482,41.3941,41.3207,41.3849,254000.0
2013-05-03 14:30:00,45.13,45.21,45.1,45.2,499200.0,41.3941,41.4675,41.3666,41.4583,499200.0
2013-05-03 14:40:00,45.19,45.21,45.13,45.17,417600.0,41.4491,41.4675,41.3941,41.4308,417600.0
2013-05-03 14:50:00,45.17,45.18,45.07,45.08,323200.0,41.4308,41.44,41.3391,41.3482,323200.0
2013-05-03 15:00:00,45.08,45.09,44.98,45.0,354000.0,41.3482,41.3574,41.2565,41.2749,354000.0
2013-05-03 15:10:00,45.0,45.0,44.93,44.95,444000.0,41.2749,41.2749,41.2107,41.229,444000.0
2013-05-03 15:20:00,44.96,44.96,44.85,44.87,313600.0,41.2382,41.2382,41.1373,41.1556,313600.0
2013-05-03 15:30:00,44.88,44.94,44.84,44.93,353600.0,41.1648,41.2198,41.1281,41.2107,353600.0
2013-05-03 15:40:00,44.92,44.94,44.87,44.91,416000.0,41.2015,41.2198,41.1556,41.1923,416000.0
2013-05-03 15:50:00,44.91,44.93,44.85,44.88,736000.0,41.1923,41.2107,41.1373,41.1648,736000.0
2013-05-06 09:30:00,44.84,45.19,44.83,45.13,502000.0,41.1281,41.4491,41.1189,41.3941,502000.0
2013-05-06 09:40:00,45.12,45.13,44.89,44.9,292400.0,41.3849,41.3941,41.174,41.1831,292400.0
2013-05-06 09:50:00,44.9,44.92,44.75,44.8,356800.0,41.1831,41.2015,41.0456,41.0914,356800.0
2013-05-06 10:00:00,44.81,44.86,44.76,44.77,372800.0,41.1006,41.1465,41.0547,41.0639,372800.0
2013-05-06 10:10:00,44.78,44.82,44.73,44.73,242000.0,41.0731,41.1098,41.0272,41.0272,242000.0
2013-05-06 10:20:00,44.73,44.73,44.66,44.7,254800.0,41.0272,41.0272,40.963,40.9997,254800.0
2013-05-06 10:30:00,44.7,44.72,44.65,44.68,238400.0,40.9997,41.018,40.9538,40.9814,238400.0
2013-05-06 10:40:00,44.67,44.84,44.6,44.63,496800.0,40.9722,41.1281,40.908,40.9355,496800.0
2013-05-06 10:50:00,44.63,44.63,44.53,44.59,190800.0,40.9355,40.9355,40.8438,40.8988,190800.0
2013-05-06 11:00:00,44.6,44.65,44.57,44.6,211600.0,40.908,40.9538,40.8805,40.908,211600.0
2013-05-06 11:10:00,44.59,44.64,44.59,44.63,173200.0,40.8988,40.9447,40.8988,40.9355,173200.0
2013-05-06 11:20:00,44.64,44.71,44.63,44.67,269200.0,40.9447,41.0089,40.9355,40.9722,269200.0
2013-05-06 11:30:00,44.66,44.7,44.63,44.7,183600.0,40.963,40.9997,40.9355,40.9997,183600.0
2013-05-06 11:40:00,44.69,44.85,44.67,44.81,493600.0,40.9905,41.1373,40.9722,41.1006,493600.0
2013-05-06 11:50:00,44.81,44.95,44.7,44.9,804400.0,41.1006,41.229,40.9997,41.1831,804400.0
2013-05-06 12:00:00,44.92,44.93,44.9,44.91,178400.0,41.2015,41.2107,41.1831,41.1923,178400.0
2013-05-06 12:10:00,44.91,44.92,44.79,44.8,109600.0,41.1923,41.2015,41.0823,41.0914,109600.0
2013-05-06 12:20:00,44.8,44.82,44.77,44.77,108800.0,41.0914,41.1098,41.0639,41.0639,108800.0
2013-05-06 12:30:00,44.77,44.82,44.77,44.78,192000.0,41.0639,41.1098,41.0639,41.0731,192000.0
2013-05-06 12:40:00,44.78,44.83,44.75,44.82,203200.0,41.0731,41.1189,41.0456,41.1098,203200.0
2013-05-06 12:50:00,44.82,44.85,44.81,44.82,55600.0,41.1098,41.1373,41.1006,41.1098,55600.0
2013-05-06 13:00:00,44.81,44.82,44.73,44.78,139200.0,41.1006,41.1098,41.0272,41.0731,139200.0
2013-05-06 13:10:00,44.77,44.78,44.73,44.75,78000.0,41.0639,41.0731,41.0272,41.0456,78000.0
2013-05-06 13:20:00,44.76,44.84,44.76,44.84,109600.0,41.0547,41.1281,41.0547,41.1281,109600.0
2013-05-06 13:30:00,44.84,44.88,44.82,44.82,142400.0,41.1281,41.1648,41.1098,41.1098,142400.0
2013-05-06 13:40:00,44.82,44.84,44.81,44.82,206400.0,41.1098,41.1281,41.1006,41.1098,206400.0
2013-05-06 13:50:00,44.83,44.84,44.81,44.83,76800.0,41.1189,41.1281,41.1006,41.1189,76800.0
2013-05-06 14:00:00,44.83,44.84,44.82,44.83,106400.0,41.1189,41.1281,41.1098,41.1189,106400.0
2013-05-06 14:10:00,44.83,44.83,44.81,44.81,56000.0,41.1189,41.1189,41.1006,41.1006,56000.0
2013-05-06 14:20:00,44.81,44.83,44.81,44.82,124400.0,41.1006,41.1189,41.1006,41.1098,124400.0
2013-05-06 14:30:00,44.83,44.88,44.82,44.86,136400.0,41.1189,41.1648,41.1098,41.1465,136400.0
2013-05-06 14:40:00,44.87,44.87,44.84,44.85,90000.0,41.1556,41.1556,41.1281,41.1373,90000.0
2013-05-06 14:50:00,44.85,44.85,44.83,44.84,126800.0,41.1373,41.1373,41.1189,41.1281,126800.0
2013-05-06 15:00:00,44.84,44.87,44.82,44.85,452800.0,41.1281,41.1556,41.1098,41.1373,452800.0
2013-05-06 15:10:00,44.86,44.86,44.83,44.84,131600.0,41.1465,41.1465,41.1189,41.1281,131600.0
2013-05-06 15:20:00,44.84,44.84,44.79,44.83,214000.0,41.1281,41.1281,41.0823,41.1189,214000.0
2013-05-06 15:30:00,44.83,44.83,44.81,44.81,322400.0,41.1189,41.1189,41.1006,41.1006,322400.0
2013-05-06 15:40:00,44.81,44.83,44.76,44.76,316000.0,41.1006,41.1189,41.0547,41.0547,316000.0
2013-05-06 15:50:00,44.76,44.77,44.71,44.73,580800.0,41.0547,41.0639,41.0089,41.0272,580800.0
2013-05-07 09:30:00,44.86,44.88,44.64,44.64,525600.0,41.1465,41.1648,40.9447,40.9447,525600.0
2013-05-07 09:40:00,44.65,44.69,44.51,44.55,307200.0,40.9538,40.9905,40.8254,40.8621,307200.0
2013-05-07 09:50:00,44.57,44.62,44.45,44.54,806400.0,40.8805,40.9263,40.7704,40.8529,806400.0
2013-05-07 10:00:00,44.54,44.57,44.31,44.31,576000.0,40.8529,40.8805,40.642,40.642,576000.0
2013-05-07 10:10:00,44.32,44.45,44.32,44.39,422000.0,40.6512,40.7704,40.6512,40.7154,422000.0
2013-05-07 10:20:00,44.38,44.49,44.35,44.44,234000.0,40.7062,40.8071,40.6787,40.7612,234000.0
2013-05-07 10:30:00,44.45,44.5,44.41,44.48,176800.0,40.7704,40.8163,40.7337,40.7979,176800.0
2013-05-07 10:40:00,44.47,44.56,44.46,44.54,164800.0,40.7887,40.8713,40.7796,40.8529,164800.0
2013-05-07 10:50:00,44.54,44.62,44.46,44.58,571600.0,40.8529,40.9263,40.7796,40.8896,571600.0
2013-05-07 11:00:00,44.57,44.68,44.57,44.66,218400.0,40.8805,40.9814,40.8805,40.963,218400.0
2013-05-07 11:10:00,44.66,44.68,44.63,44.64,126400.0,40.963,40.9814,40.9355,40.9447,126400.0
2013-05-07 11:20:00,44.65,44.74,44.65,44.73,237600.0,40.9538,41.0364,40.9538,41.0272,237600.0
2013-05-07 11:30:00,44.72,44.77,44.7,44.75,184400.0,41.018,41.0639,40.9997,41.0456,184400.0
2013-05-07 11:40:00,44.76,44.83,44.73,44.83,270000.0,41.0547,41.1189,41.0272,41.1189,270000.0
2013-05-07 11:50:00,44.82,44.83,44.74,44.8,698400.0,41.1098,41.1189,41.0364,41.0914,698400.0
2013-05-07 12:00:00,44.81,44.82,44.78,44.81,261200.0,41.1006,41.1098,41.0731,41.1006,261200.0
2013-05-07 12:10:00,44.81,44.83,44.77,44.78,138800.0,41.1006,41.1189,41.0639,41.0731,138800.0
2013-05-07 12:20:00,44.78,44.81,44.76,44.8,146800.0,41.0731,41.1006,41.0547,41.0914,146800.0
2013-05-07 12:30:00,44.8,44.85,44.79,44.85,134000.0,41.0914,41.1373,41.0823,41.1373,134000.0
2013-05-07 12:40:00,44.85,44.87,44.82,44.82,140400.0,41.1373,41.1556,41.1098,41.1098,140400.0
2013-05-07 12:50:00,44.82,44.84,44.79,44.83,152800.0,41.1098,41.1281,41.0823,41.1189,152800.0
2013-05-07 13:00:00,44.83,44.89,44.82,44.88,253200.0,41.1189,41.174,41.1098,41.1648,253200.0
2013-05-07 13:10:00,44.88,44.88,44.82,44.85,198400.0,41.1648,41.1648,41.1098,41.1373,198400.0
2013-05-07 13:20:00,44.85,44.87,44.83,44.87,192000.0,41.1373,41.1556,41.1189,41.1556,192000.0
2013-05-07 13:30:00,44.87,44.89,44.85,44.88,318800.0,41.1556,41.174,41.1373,41.1648,318800.0
2013-05-07 13:40:00,44.88,44.9,44.85,44.88,152800.0,41.1648,41.1831,41.1373,41.1648,152800.0
2013-05-07 13:50:00,44.88,44.88,44.8,44.8,133600.0,41.1648,41.1648,41.0914,41.0914,133600.0
2013-05-07 14:00:00,44.81,44.82,44.8,44.8,94400.0,41.1006,41.1098,41.0914,41.0914,94400.0
2013-05-07 14:10:00,44.8,44.85,44.8,44.81,153600.0,41.0914,41.1373,41.0914,41.1006,153600.0
2013-05-07 14:20:00,44.81,44.87,44.81,44.86,243200.0,41.1006,41.1556,41.1006,41.1465,243200.0
2013-05-07 14:30:00,44.86,44.86,44.81,44.83,120000.0,41.1465,41.1465,41.1006,41.1189,120000.0
2013-05-07 14:40:00,44.83,44.87,44.81,44.86,129200.0,41.1189,41.1556,41.1006,41.1465,129200.0
2013-05-07 14:50:00,44.86,44.88,44.84,44.86,165600.0,41.1465,41.1648,41.1281,41.1465,165600.0
2013-05-07 15:00:00,44.87,44.9,44.85,44.88,250400.0,41.1556,41.1831,41.1373,41.1648,250400.0
2013-05-07 15:10:00,44.88,44.91,44.87,44.9,523200.0,41.1648,41.1923,41.1556,41.1831,523200.0
2013-05-07 15:20:00,44.9,44.91,44.87,44.89,280000.0,41.1831,41.1923,41.1556,41.174,280000.0
2013-05-07 15:30:00,44.88,44.94,44.88,44.94,347600.0,41.1648,41.2198,41.1648,41.2198,347600.0
2013-05-07 15:40:00,44.94,44.96,44.93,44.94,408800.0,41.2198,41.2382,41.2107,41.2198,408800.0
2013-05-07 15:50:00,44.94,44.97,44.91,44.94,726800.0,41.2198,41.2474,41.1923,41.2198,726800.0
2013-05-08 09:30:00,44.87,44.88,44.43,44.46,766400.0,41.1556,41.1648,40.7521,40.7796,766400.0
2013-05-08 09:40:00,44.46,44.62,44.44,44.55,813200.0,40.7796,40.9263,40.7612,40.8621,813200.0
2013-05-08 09:50:00,44.56,44.68,44.52,44.6,462400.0,40.8713,40.9814,40.8346,40.908,462400.0
2013-05-08 10:00:00,44.6,44.66,44.52,44.53,299200.0,40.908,40.963,40.8346,40.8438,299200.0
2013-05-08 10:10:00,44.54,44.64,44.49,44.6,1214400.0,40.8529,40.9447,40.8071,40.908,1214400.0
2013-05-08 10:20:00,44.6,44.65,44.57,44.6,519600.0,40.908,40.9538,40.8805,40.908,519600.0
2013-05-08 10:30:00,44.6,44.64,44.57,44.59,591200.0,40.908,40.9447,40.8805,40.8988,591200.0
2013-05-08 10:40:00,44.6,44.62,44.53,44.57,522000.0,40.908,40.9263,40.8438,40.8805,522000.0
2013-05-08 10:50:00,44.57,44.61,44.54,44.58,299200.0,40.8805,40.9172,40.8529,40.8896,299200.0
2013-05-08 11:00:00,44.58,44.63,44.58,44.59,259200.0,40.8896,40.9355,40.8896,40.8988,259200.0
2013-05-08 11:10:00,44.59,44.66,44.58,44.63,260800.0,40.8988,40.963,40.8896,40.9355,260800.0
2013-05-08 11:20:00,44.63,44.7,44.62,44.68,256000.0,40.9355,40.9997,40.9263,40.9814,256000.0
2013-05-08 11:30:00,44.68,44.69,44.63,44.69,171200.0,40.9814,40.9905,40.9355,40.9905,171200.0
2013-05-08 11:40:00,44.68,44.68,44.63,44.63,146000.0,40.9814,40.9814,40.9355,40.9355,146000.0
2013-05-08 11:50:00,44.63,44.64,44.61,44.63,201600.0,40.9355,40.9447,40.9172,40.9355,201600.0
2013-05-08 12:00:00,44.64,44.66,44.63,44.64,208800.0,40.9447,40.963,40.9355,40.9447,208800.0
2013-05-08 12:10:00,44.65,44.67,44.62,44.64,245200.0,40.9538,40.9722,40.9263,40.9447,245200.0
2013-05-08 12:20:00,44.63,44.66,44.57,44.59,338800.0,40.9355,40.963,40.8805,40.8988,338800.0
2013-05-08 12:30:00,44.59,44.6,44.49,44.51,561600.0,40.8988,40.908,40.8071,40.8254,561600.0
2013-05-08 12:40:00,44.51,44.52,44.48,44.48,196400.0,40.8254,40.8346,40.7979,40.7979,196400.0
2013-05-08 12:50:00,44.49,44.58,44.49,44.52,294000.0,40.8071,40.8896,40.8071,40.8346,294000.0
2013-05-08 13:00:00,44.52,44.53,44.5,44.51,211200.0,40.8346,40.8438,40.8163,40.8254,211200.0
2013-05-08 13:10:00,44.5,44.64,44.49,44.6,636800.0,40.8163,40.9447,40.8071,40.908,636800.0
2013-05-08 13:20:00,44.59,44.59,44.49,44.51,184800.0,40.8988,40.8988,40.8071,40.8254,184800.0
2013-05-08 13:30:00,44.51,44.55,44.5,44.53,156000.0,40.8254,40.8621,40.8163,40.8438,156000.0
2013-05-08 13:40:00,44.53,44.57,44.53,44.55,158800.0,40.8438,40.8805,40.8438,40.8621,158800.0
2013-05-08 13:50:00,44.55,44.63,44.55,44.63,219200.0,40.8621,40.9355,40.8621,40.9355,219200.0
2013-05-08 14:00:00,44.63,44.66,44.62,44.65,212000.0,40.9355,40.963,40.9263,40.9538,212000.0
2013-05-08 14:10:00,44.65,44.67,44.63,44.64,155600.0,40.9538,40.9722,40.9355,40.9447,155600.0
2013-05-08 14:20:00,44.64,44.65,44.61,44.62,166400.0,40.9447,40.9538,40.9172,40.9263,166400.0
2013-05-08 14:30:00,44.62,44.65,44.54,44.55,197200.0,40.9263,40.9538,40.8529,40.8621,197200.0
2013-05-08 14:40:00,44.55,44.55,44.52,44.54,198800.0,40.8621,40.8621,40.8346,40.8529,198800.0
2013-05-08 14:50:00,44.54,44.6,44.54,44.6,180000.0,40.8529,40.908,40.8529,40.908,180000.0
2013-05-08 15:00:00,44.6,44.62,44.6,44.61,186000.0,40.908,40.9263,40.908,40.9172,186000.0
2013-05-08 15:10:00,44.61,44.68,44.61,44.68,329200.0,40.9172,40.9814,40.9172,40.9814,329200.0
2013-05-08 15:20:00,44.68,44.8,44.68,44.79,460400.0,40.9814,41.0914,40.9814,41.0823,460400.0
2013-05-08 15:30:00,44.79,44.81,44.71,44.71,256800.0,41.0823,41.1006,41.0089,41.0089,256800.0
2013-05-08 15:40:00,44.71,44.79,44.7,44.77,372000.0,41.0089,41.0823,40.9997,41.0639,372000.0
2013-05-08 15:50:00,44.77,44.82,44.75,44.8,690000.0,41.0639,41.1098,41.0456,41.0914,690000.0
2013-05-09 09:30:00,44.81,44.81,44.64,44.77,362800.0,41.1006,41.1006,40.9447,41.0639,362800.0
2013-05-09 09:40:00,44.77,44.94,44.73,44.89,342800.0,41.0639,41.2198,41.0272,41.174,342800.0
2013-05-09 09:50:00,44.9,44.97,44.85,44.96,438800.0,41.1831,41.2474,41.1373,41.2382,438800.0
2013-05-09 10:00:00,44.95,44.96,44.82,44.88,407200.0,41.229,41.2382,41.1098,41.1648,407200.0
2013-05-09 10:10:00,44.88,44.88,44.73,44.83,295600.0,41.1648,41.1648,41.0272,41.1189,295600.0
2013-05-09 10:20:00,44.84,44.85,44.79,44.81,209600.0,41.1281,41.1373,41.0823,41.1006,209600.0
2013-05-09 10:30:00,44.8,44.83,44.75,44.75,346400.0,41.0914,41.1189,41.0456,41.0456,346400.0
2013-05-09 10:40:00,44.76,44.8,44.75,44.79,259600.0,41.0547,41.0914,41.0456,41.0823,259600.0
2013-05-09 10:50:00,44.79,44.79,44.7,44.72,379200.0,41.0823,41.0823,40.9997,41.018,379200.0
2013-05-09 11:00:00,44.71,44.84,44.7,44.84,296000.0,41.0089,41.1281,40.9997,41.1281,296000.0
2013-05-09 11:10:00,44.84,44.85,44.76,44.77,149600.0,41.1281,41.1373,41.0547,41.0639,149600.0
2013-05-09 11:20:00,44.77,44.81,44.74,44.77,408400.0,41.0639,41.1006,41.0364,41.0639,408400.0
2013-05-09 11:30:00,44.77,44.78,44.72,44.73,167600.0,41.0639,41.0731,41.018,41.0272,167600.0
2013-05-09 11:40:00,44.74,44.85,44.74,44.84,172400.0,41.0364,41.1373,41.0364,41.1281,172400.0
2013-05-09 11:50:00,44.83,44.85,44.81,44.84,154000.0,41.1189,41.1373,41.1006,41.1281,154000.0
2013-05-09 12:00:00,44.84,44.87,44.83,44.86,154800.0,41.1281,41.1556,41.1189,41.1465,154800.0
2013-05-09 12:10:00,44.86,44.92,44.86,44.9,146000.0,41.1465,41.2015,41.1465,41.1831,146000.0
2013-05-09 12:20:00,44.9,44.9,44.85,44.85,104800.0,41.1831,41.1831,41.1373,41.1373,104800.0
2013-05-09 12:30:00,44.85,44.89,44.84,44.88,307200.0,41.1373,41.174,41.1281,41.1648,307200.0
2013-05-09 12:40:00,44.89,44.93,44.86,44.87,197200.0,41.174,41.2107,41.1465,41.1556,197200.0
2013-05-09 12:50:00,44.87,44.92,44.85,44.91,114800.0,41.1556,41.2015,41.1373,41.1923,114800.0
2013-05-09 13:00:00,44.91,44.92,44.88,44.89,117600.0,41.1923,41.2015,41.1648,41.174,117600.0
2013-05-09 13:10:00,44.88,44.9,44.85,44.87,135600.0,41.1648,41.1831,41.1373,41.1556,135600.0
2013-05-09 13:20:00,44.85,44.87,44.84,44.85,77600.0,41.1373,41.1556,41.1281,41.1373,77600.0
2013-05-09 13:30:00,44.85,44.88,44.85,44.85,135200.0,41.1373,41.1648,41.1373,41.1373,135200.0
2013-05-09 13:40:00,44.85,44.88,44.85,44.86,141600.0,41.1373,41.1648,41.1373,41.1465,141600.0
2013-05-09 13:50:00,44.86,44.88,44.85,44.86,108000.0,41.1465,41.1648,41.1373,41.1465,108000.0
2013-05-09 14:00:00,44.86,44.89,44.85,44.85,190000.0,41.1465,41.174,41.1373,41.1373,190000.0
2013-05-09 14:10:00,44.86,44.86,44.77,44.79,197600.0,41.1465,41.1465,41.0639,41.0823,197600.0
2013-05-09 14:20:00,44.79,44.79,44.71,44.73,220800.0,41.0823,41.0823,41.0089,41.0272,220800.0
2013-05-09 14:30:00,44.73,44.73,44.64,44.66,235200.0,41.0272,41.0272,40.9447,40.963,235200.0
2013-05-09 14:40:00,44.66,44.66,44.61,44.64,223600.0,40.963,40.963,40.9172,40.9447,223600.0
2013-05-09 14:50:00,44.64,44.68,44.59,44.61,352800.0,40.9447,40.9814,40.8988,40.9172,352800.0
2013-05-09 15:00:00,44.6,44.65,44.57,44.61,380000.0,40.908,40.9538,40.8805,40.9172,380000.0
2013-05-09 15:10:00,44.6,44.63,44.56,44.61,274400.0,40.908,40.9355,40.8713,40.9172,274400.0
2013-05-09 15:20:00,44.62,44.64,44.59,44.64,336000.0,40.9263,40.9447,40.8988,40.9447,336000.0
2013-05-09 15:30:00,44.64,44.7,44.63,44.64,507200.0,40.9447,40.9997,40.9355,40.9447,507200.0
2013-05-09 15:40:00,44.64,44.67,44.58,44.67,598800.0,40.9447,40.9722,40.8896,40.9722,598800.0
2013-05-09 15:50:00,44.66,44.66,44.59,44.65,856400.0,40.963,40.963,40.8988,40.9538,856400.0
2013-05-10 09:30:00,44.67,44.76,44.58,44.61,568000.0,40.9722,41.0547,40.8896,40.9172,568000.0
2013-05-10 09:40:00,44.58,44.71,44.52,44.67,421600.0,40.8896,41.0089,40.8346,40.9722,421600.0
2013-05-10 09:50:00,44.65,44.66,44.55,44.61,513600.0,40.9538,40.963,40.8621,40.9172,513600.0
2013-05-10 10:00:00,44.62,44.65,44.58,44.6,516800.0,40.9263,40.9538,40.8896,40.908,516800.0
2013-05-10 10:10:00,44.61,44.74,44.61,44.68,546800.0,40.9172,41.0364,40.9172,40.9814,546800.0
2013-05-10 10:20:00,44.67,44.68,44.57,44.62,410000.0,40.9722,40.9814,40.8805,40.9263,410000.0
2013-05-10 10:30:00,44.62,44.62,44.48,44.52,425600.0,40.9263,40.9263,40.7979,40.8346,425600.0
2013-05-10 10:40:00,44.51,44.56,44.46,44.49,348400.0,40.8254,40.8713,40.7796,40.8071,348400.0
2013-05-10 10:50:00,44.48,44.58,44.44,44.57,308800.0,40.7979,40.8896,40.7612,40.8805,308800.0
2013-05-10 11:00:00,44.58,44.59,44.49,44.58,248000.0,40.8896,40.8988,40.8071,40.8896,248000.0
2013-05-10 11:10:00,44.57,44.57,44.49,44.53,213200.0,40.8805,40.8805,40.8071,40.8438,213200.0
2013-05-10 11:20:00,44.53,44.57,44.49,44.51,266000.0,40.8438,40.8805,40.8071,40.8254,266000.0
2013-05-10 11:30:00,44.51,44.57,44.49,44.52,188800.0,40.8254,40.8805,40.8071,40.8346,188800.0
2013-05-10 11:40:00,44.52,44.52,44.44,44.46,158400.0,40.8346,40.8346,40.7612,40.7796,158400.0
2013-05-10 11:50:00,44.46,44.49,44.39,44.43,255600.0,40.7796,40.8071,40.7154,40.7521,255600.0
2013-05-10 12:00:00,44.42,44.46,44.39,44.4,158400.0,40.7429,40.7796,40.7154,40.7245,158400.0
2013-05-10 12:10:00,44.4,44.49,44.39,44.49,396400.0,40.7245,40.8071,40.7154,40.8071,396400.0
2013-05-10 12:20:00,44.49,44.53,44.48,44.53,273600.0,40.8071,40.8438,40.7979,40.8438,273600.0
2013-05-10 12:30:00,44.52,44.55,44.47,44.48,226000.0,40.8346,40.8621,40.7887,40.7979,226000.0
2013-05-10 12:40:00,44.48,44.52,44.46,44.51,195600.0,40.7979,40.8346,40.7796,40.8254,195600.0
2013-05-10 12:50:00,44.5,44.51,44.47,44.49,254800.0,40.8163,40.8254,40.7887,40.8071,254800.0
2013-05-10 13:00:00,44.49,44.56,44.47,44.54,283200.0,40.8071,40.8713,40.7887,40.8529,283200.0
2013-05-10 13:10:00,44.54,44.61,44.54,44.58,248400.0,40.8529,40.9172,40.8529,40.8896,248400.0
2013-05-10 13:20:00,44.58,44.58,44.54,44.56,144000.0,40.8896,40.8896,40.8529,40.8713,144000.0
2013-05-10 13:30:00,44.57,44.58,44.52,44.52,268800.0,40.8805,40.8896,40.8346,40.8346,268800.0
2013-05-10 13:40:00,44.52,44.55,44.51,44.54,142000.0,40.8346,40.8621,40.8254,40.8529,142000.0
2013-05-10 13:50:00,44.54,44.56,44.47,44.47,263600.0,40.8529,40.8713,40.7887,40.7887,263600.0
2013-05-10 14:00:00,44.48,44.59,44.47,44.57,206800.0,40.7979,40.8988,40.7887,40.8805,206800.0
2013-05-10 14:10:00,44.58,44.59,44.55,44.58,482000.0,40.8896,40.8988,40.8621,40.8896,482000.0
2013-05-10 14:20:00,44.57,44.66,44.57,44.65,280800.0,40.8805,40.963,40.8805,40.9538,280800.0
2013-05-10 14:30:00,44.66,44.66,44.6,44.62,218400.0,40.963,40.963,40.908,40.9263,218400.0
2013-05-10 14:40:00,44.62,44.66,44.61,44.63,182000.0,40.9263,40.963,40.9172,40.9355,182000.0
2013-05-10 14:50:00,44.63,44.67,44.62,44.64,425200.0,40.9355,40.9722,40.9263,40.9447,425200.0
2013-05-10 15:00:00,44.63,44.64,44.59,44.61,299600.0,40.9355,40.9447,40.8988,40.9172,299600.0
2013-05-10 15:10:00,44.61,44.63,44.53,44.53,314000.0,40.9172,40.9355,40.8438,40.8438,314000.0
2013-05-10 15:20:00,44.53,44.62,44.53,44.6,350800.0,40.8438,40.9263,40.8438,40.908,350800.0
2013-05-10 15:30:00,44.6,44.63,44.59,44.62,244400.0,40.908,40.9355,40.8988,40.9263,244400.0
2013-05-10 15:40:00,44.61,44.66,44.6,44.64,598000.0,40.9172,40.963,40.908,40.9447,598000.0
2013-05-10 15:50:00,44.64,44.72,44.62,44.69,874400.0,40.9447,41.018,40.9263,40.9905,874400.0
2013-05-13 09:30:00,44.64,44.82,44.53,44.75,452400.0,40.9447,41.1098,40.8438,41.0456,452400.0
2013-05-13 09:40:00,44.77,44.77,44.54,44.54,292000.0,41.0639,41.0639,40.8529,40.8529,292000.0
2013-05-13 09:50:00,44.53,44.74,44.53,44.69,274000.0,40.8438,41.0364,40.8438,40.9905,274000.0
2013-05-13 10:00:00,44.67,44.68,44.58,44.66,519600.0,40.9722,40.9814,40.8896,40.963,519600.0
2013-05-13 10:10:00,44.67,44.78,44.67,44.77,452400.0,40.9722,41.0731,40.9722,41.0639,452400.0
2013-05-13 10:20:00,44.77,44.91,44.71,44.87,397600.0,41.0639,41.1923,41.0089,41.1556,397600.0
2013-05-13 10:30:00,44.87,45.11,44.82,44.87,1229200.0,41.1556,41.3758,41.1098,41.1556,1229200.0
2013-05-13 10:40:00,44.87,44.89,44.74,44.8,444000.0,41.1556,41.174,41.0364,41.0914,444000.0
2013-05-13 10:50:00,44.8,44.82,44.71,44.78,331600.0,41.0914,41.1098,41.0089,41.0731,331600.0
2013-05-13 11:00:00,44.76,44.83,44.74,44.79,273200.0,41.0547,41.1189,41.0364,41.0823,273200.0
2013-05-13 11:10:00,44.79,44.83,44.73,44.79,213600.0,41.0823,41.1189,41.0272,41.0823,213600.0
2013-05-13 11:20:00,44.79,44.8,44.73,44.79,204800.0,41.0823,41.0914,41.0272,41.0823,204800.0
2013-05-13 11:30:00,44.79,44.82,44.76,44.8,324000.0,41.0823,41.1098,41.0547,41.0914,324000.0
2013-05-13 11:40:00,44.8,44.87,44.8,44.83,194000.0,41.0914,41.1556,41.0914,41.1189,194000.0
2013-05-13 11:50:00,44.84,44.97,44.83,44.93,320000.0,41.1281,41.2474,41.1189,41.2107,320000.0
2013-05-13 12:00:00,44.93,44.93,44.84,44.87,211200.0,41.2107,41.2107,41.1281,41.1556,211200.0
2013-05-13 12:10:00,44.87,44.89,44.83,44.87,192400.0,41.1556,41.174,41.1189,41.1556,192400.0
2013-05-13 12:20:00,44.87,44.88,44.8,44.82,234000.0,41.1556,41.1648,41.0914,41.1098,234000.0
2013-05-13 12:30:00,44.82,44.88,44.76,44.77,208800.0,41.1098,41.1648,41.0547,41.0639,208800.0
2013-05-13 12:40:00,44.76,44.89,44.76,44.8,415600.0,41.0547,41.174,41.0547,41.0914,415600.0
2013-05-13 12:50:00,44.8,44.84,44.79,44.81,157600.0,41.0914,41.1281,41.0823,41.1006,157600.0
2013-05-13 13:00:00,44.81,44.81,44.76,44.8,184000.0,41.1006,41.1006,41.0547,41.0914,184000.0
2013-05-13 13:10:00,44.8,44.84,44.8,44.83,158000.0,41.0914,41.1281,41.0914,41.1189,158000.0
2013-05-13 13:20:00,44.83,44.83,44.8,44.82,118800.0,41.1189,41.1189,41.0914,41.1098,118800.0
2013-05-13 13:30:00,44.82,44.82,44.67,44.69,305200.0,41.1098,41.1098,40.9722,40.9905,305200.0
2013-05-13 13:40:00,44.69,44.71,44.67,44.67,314800.0,40.9905,41.0089,40.9722,40.9722,314800.0
2013-05-13 13:50:00,44.67,44.69,44.65,44.65,232800.0,40.9722,40.9905,40.9538,40.9538,232800.0
2013-05-13 14:00:00,44.65,44.68,44.63,44.68,286400.0,40.9538,40.9814,40.9355,40.9814,286400.0
2013-05-13 14:10:00,44.67,44.68,44.62,44.63,176000.0,40.9722,40.9814,40.9263,40.9355,176000.0
2013-05-13 14:20:00,44.63,44.72,44.62,44.71,147600.0,40.9355,41.018,40.9263,41.0089,147600.0
2013-05-13 14:30:00,44.71,44.71,44.68,44.71,160800.0,41.0089,41.0089,40.9814,41.0089,160800.0
2013-05-13 14:40:00,44.71,44.79,44.71,44.74,132800.0,41.0089,41.0823,41.0089,41.0364,132800.0
2013-05-13 14:50:00,44.74,44.77,44.73,44.76,179200.0,41.0364,41.0639,41.0272,41.0547,179200.0
2013-05-13 15:00:00,44.75,44.8,44.75,44.78,274800.0,41.0456,41.0914,41.0456,41.0731,274800.0
2013-05-13 15:10:00,44.78,44.78,44.63,44.69,302400.0,41.0731,41.0731,40.9355,40.9905,302400.0
2013-05-13 15:20:00,44.7,44.71,44.67,44.69,207600.0,40.9997,41.0089,40.9722,40.9905,207600.0
2013-05-13 15:30:00,44.69,44.73,44.64,44.73,254800.0,40.9905,41.0272,40.9447,41.0272,254800.0
2013-05-13 15:40:00,44.73,44.73,44.64,44.66,392400.0,41.0272,41.0272,40.9447,40.963,392400.0
2013-05-13 15:50:00,44.67,44.73,44.64,44.72,456400.0,40.9722,41.0272,40.9447,41.018,456400.0
2013-05-14 09:30:00,44.74,44.93,44.67,44.73,514800.0,41.0364,41.2107,40.9722,41.0272,514800.0
2013-05-14 09:40:00,44.74,44.85,44.66,44.83,465200.0,41.0364,41.1373,40.963,41.1189,465200.0
2013-05-14 09:50:00,44.81,44.9,44.76,44.87,382000.0,41.1006,41.1831,41.0547,41.1556,382000.0
2013-05-14 10:00:00,44.86,44.94,44.82,44.94,438400.0,41.1465,41.2198,41.1098,41.2198,438400.0
2013-05-14 10:10:00,44.94,45.03,44.9,44.92,930000.0,41.2198,41.3024,41.1831,41.2015,930000.0
2013-05-14 10:20:00,44.91,44.96,44.83,44.95,906800.0,41.1923,41.2382,41.1189,41.229,906800.0
2013-05-14 10:30:00,44.95,45.03,44.93,44.97,477200.0,41.229,41.3024,41.2107,41.2474,477200.0
2013-05-14 10:40:00,44.98,45.06,44.92,45.06,268800.0,41.2565,41.3299,41.2015,41.3299,268800.0
2013-05-14 10:50:00,45.05,45.18,45.05,45.1,506000.0,41.3207,41.44,41.3207,41.3666,506000.0
2013-05-14 11:00:00,45.1,45.15,45.0,45.13,529200.0,41.3666,41.4125,41.2749,41.3941,529200.0
2013-05-14 11:10:00,45.13,45.13,45.01,45.01,168000.0,41.3941,41.3941,41.284,41.284,168000.0
2013-05-14 11:20:00,45.01,45.17,45.01,45.16,207600.0,41.284,41.4308,41.284,41.4216,207600.0
2013-05-14 11:30:00,45.15,45.16,45.07,45.1,222400.0,41.4125,41.4216,41.3391,41.3666,222400.0
2013-05-14 11:40:00,45.1,45.29,45.09,45.26,498800.0,41.3666,41.5409,41.3574,41.5133,498800.0
2013-05-14 11:50:00,45.26,45.27,45.2,45.24,242400.0,41.5133,41.5225,41.4583,41.495,242400.0
2013-05-14 12:00:00,45.23,45.23,45.15,45.19,236400.0,41.4858,41.4858,41.4125,41.4491,236400.0
2013-05-14 12:10:00,45.19,45.29,45.19,45.24,266800.0,41.4491,41.5409,41.4491,41.495,266800.0
2013-05-14 12:20:00,45.24,45.31,45.13,45.14,281600.0,41.495,41.5592,41.3941,41.4033,281600.0
2013-05-14 12:30:00,45.13,45.13,45.05,45.08,323200.0,41.3941,41.3941,41.3207,41.3482,323200.0
2013-05-14 12:40:00,45.08,45.14,45.08,45.09,159600.0,41.3482,41.4033,41.3482,41.3574,159600.0
2013-05-14 12:50:00,45.09,45.14,45.07,45.12,218400.0,41.3574,41.4033,41.3391,41.3849,218400.0
2013-05-14 13:00:00,45.12,45.2,45.12,45.18,229200.0,41.3849,41.4583,41.3849,41.44,229200.0
2013-05-14 13:10:00,45.19,45.3,45.17,45.27,336000.0,41.4491,41.55,41.4308,41.5225,336000.0
2013-05-14 13:20:00,45.27,45.27,45.2,45.24,440400.0,41.5225,41.5225,41.4583,41.495,440400.0
2013-05-14 13:30:00,45.24,45.37,45.23,45.37,270400.0,41.495,41.6142,41.4858,41.6142,270400.0
2013-05-14 13:40:00,45.37,45.37,45.25,45.27,224400.0,41.6142,41.6142,41.5042,41.5225,224400.0
2013-05-14 13:50:00,45.27,45.27,45.14,45.16,274000.0,41.5225,41.5225,41.4033,41.4216,274000.0
2013-05-14 14:00:00,45.16,45.24,45.15,45.22,206000.0,41.4216,41.495,41.4125,41.4767,206000.0
2013-05-14 14:10:00,45.22,45.24,45.18,45.2,162400.0,41.4767,41.495,41.44,41.4583,162400.0
2013-05-14 14:20:00,45.2,45.2,45.14,45.17,202800.0,41.4583,41.4583,41.4033,41.4308,202800.0
2013-05-14 14:30:00,45.17,45.2,45.16,45.18,268000.0,41.4308,41.4583,41.4216,41.44,268000.0
2013-05-14 14:40:00,45.18,45.19,45.12,45.12,192000.0,41.44,41.4491,41.3849,41.3849,192000.0
2013-05-14 14:50:00,45.12,45.14,45.03,45.05,288400.0,41.3849,41.4033,41.3024,41.3207,288400.0
2013-05-14 15:00:00,45.04,45.17,45.04,45.14,265600.0,41.3116,41.4308,41.3116,41.4033,265600.0
2013-05-14 15:10:00,45.15,45.19,45.13,45.18,364000.0,41.4125,41.4491,41.3941,41.44,364000.0
2013-05-14 15:20:00,45.17,45.18,45.11,45.13,303200.0,41.4308,41.44,41.3758,41.3941,303200.0
2013-05-14 15:30:00,45.13,45.21,45.13,45.19,429200.0,41.3941,41.4675,41.3941,41.4491,429200.0
2013-05-14 15:40:00,45.18,45.19,45.1,45.16,424000.0,41.44,41.4491,41.3666,41.4216,424000.0
2013-05-14 15:50:00,45.16,45.16,45.06,45.08,1226000.0,41.4216,41.4216,41.3299,41.3482,1226000.0
2013-05-15 09:30:00,44.99,45.07,44.92,44.96,490800.0,41.3406,41.4141,41.2763,41.3131,490800.0
2013-05-15 09:40:00,44.95,45.1,44.94,44.99,386000.0,41.3039,41.4417,41.2947,41.3406,386000.0
2013-05-15 09:50:00,44.97,45.02,44.93,44.98,480000.0,41.3222,41.3682,41.2855,41.3314,480000.0
2013-05-15 10:00:00,44.98,45.07,44.97,44.99,355200.0,41.3314,41.4141,41.3222,41.3406,355200.0
2013-05-15 10:10:00,44.98,45.26,44.98,45.24,350400.0,41.3314,41.5887,41.3314,41.5703,350400.0
2013-05-15 10:20:00,45.24,45.29,45.13,45.22,483600.0,41.5703,41.6163,41.4693,41.552,483600.0
2013-05-15 10:30:00,45.2,45.44,45.2,45.31,598400.0,41.5336,41.7541,41.5336,41.6347,598400.0
2013-05-15 10:40:00,45.31,45.31,45.01,45.07,538000.0,41.6347,41.6347,41.359,41.4141,538000.0
2013-05-15 10:50:00,45.07,45.18,45.07,45.15,646000.0,41.4141,41.5152,41.4141,41.4876,646000.0
2013-05-15 11:00:00,45.15,45.3,45.15,45.27,176000.0,41.4876,41.6255,41.4876,41.5979,176000.0
2013-05-15 11:10:00,45.27,45.36,45.23,45.33,156400.0,41.5979,41.6806,41.5612,41.653,156400.0
2013-05-15 11:20:00,45.33,45.37,45.23,45.24,601600.0,41.653,41.6898,41.5612,41.5703,601600.0
2013-05-15 11:30:00,45.24,45.31,45.22,45.3,180400.0,41.5703,41.6347,41.552,41.6255,180400.0
2013-05-15 11:40:00,45.3,45.31,45.23,45.25,350400.0,41.6255,41.6347,41.5612,41.5795,350400.0
2013-05-15 11:50:00,45.25,45.29,45.23,45.29,146000.0,41.5795,41.6163,41.5612,41.6163,146000.0
2013-05-15 12:00:00,45.29,45.31,45.23,45.3,93200.0,41.6163,41.6347,41.5612,41.6255,93200.0
2013-05-15 12:10:00,45.3,45.42,45.3,45.36,129200.0,41.6255,41.7357,41.6255,41.6806,129200.0
2013-05-15 12:20:00,45.37,45.38,45.33,45.35,68000.0,41.6898,41.699,41.653,41.6714,68000.0
2013-05-15 12:30:00,45.36,45.44,45.36,45.42,82000.0,41.6806,41.7541,41.6806,41.7357,82000.0
2013-05-15 12:40:00,45.4,45.44,45.37,45.41,175200.0,41.7174,41.7541,41.6898,41.7266,175200.0
2013-05-15 12:50:00,45.4,45.44,45.35,45.41,172400.0,41.7174,41.7541,41.6714,41.7266,172400.0
2013-05-15 13:00:00,45.4,45.42,45.38,45.4,172000.0,41.7174,41.7357,41.699,41.7174,172000.0
2013-05-15 13:10:00,45.41,45.45,45.4,45.44,162400.0,41.7266,41.7633,41.7174,41.7541,162400.0
2013-05-15 13:20:00,45.44,45.45,45.33,45.33,246800.0,41.7541,41.7633,41.653,41.653,246800.0
2013-05-15 13:30:00,45.32,45.41,45.32,45.38,136000.0,41.6439,41.7266,41.6439,41.699,136000.0
2013-05-15 13:40:00,45.38,45.39,45.25,45.26,283200.0,41.699,41.7082,41.5795,41.5887,283200.0
2013-05-15 13:50:00,45.26,45.27,45.12,45.12,360000.0,41.5887,41.5979,41.4601,41.4601,360000.0
2013-05-15 14:00:00,45.12,45.2,45.11,45.16,211600.0,41.4601,41.5336,41.4509,41.4968,211600.0
2013-05-15 14:10:00,45.16,45.19,45.1,45.11,170000.0,41.4968,41.5244,41.4417,41.4509,170000.0
2013-05-15 14:20:00,45.11,45.18,45.06,45.18,205600.0,41.4509,41.5152,41.4049,41.5152,205600.0
2013-05-15 14:30:00,45.19,45.22,45.14,45.14,274000.0,41.5244,41.552,41.4785,41.4785,274000.0
2013-05-15 14:40:00,45.14,45.16,45.02,45.13,213200.0,41.4785,41.4968,41.3682,41.4693,213200.0
2013-05-15 14:50:00,45.12,45.15,45.06,45.11,194000.0,41.4601,41.4876,41.4049,41.4509,194000.0
2013-05-15 15:00:00,45.12,45.2,45.07,45.19,110400.0,41.4601,41.5336,41.4141,41.5244,110400.0
2013-05-15 15:10:00,45.19,45.28,45.18,45.21,212400.0,41.5244,41.6071,41.5152,41.5428,212400.0
2013-05-15 15:20:00,45.21,45.26,45.18,45.25,204800.0,41.5428,41.5887,41.5152,41.5795,204800.0
2013-05-15 15:30:00,45.25,45.35,45.25,45.34,240800.0,41.5795,41.6714,41.5795,41.6622,240800.0
2013-05-15 15:40:00,45.34,45.37,45.31,45.33,166800.0,41.6622,41.6898,41.6347,41.653,166800.0
2013-05-15 15:50:00,45.34,45.45,45.33,45.43,574400.0,41.6622,41.7633,41.653,41.7449,574400.0
2013-05-16 09:30:00,45.44,45.44,45.25,45.3,313200.0,41.7541,41.7541,41.5795,41.6255,313200.0
2013-05-16 09:40:00,45.29,45.3,45.1,45.16,263200.0,41.6163,41.6255,41.4417,41.4968,263200.0
2013-05-16 09:50:00,45.15,45.29,45.15,45.16,112000.0,41.4876,41.6163,41.4876,41.4968,112000.0
2013-05-16 10:00:00,45.16,45.23,45.09,45.16,274800.0,41.4968,41.5612,41.4325,41.4968,274800.0
2013-05-16 10:10:00,45.16,45.21,45.09,45.14,158800.0,41.4968,41.5428,41.4325,41.4785,158800.0
2013-05-16 10:20:00,45.16,45.17,45.06,45.1,556000.0,41.4968,41.506,41.4049,41.4417,556000.0
2013-05-16 10:30:00,45.1,45.14,44.97,45.13,536000.0,41.4417,41.4785,41.3222,41.4693,536000.0
2013-05-16 10:40:00,45.13,45.15,45.0,45.06,362000.0,41.4693,41.4876,41.3498,41.4049,362000.0
2013-05-16 10:50:00,45.07,45.18,45.02,45.1,545200.0,41.4141,41.5152,41.3682,41.4417,545200.0
2013-05-16 11:00:00,45.1,45.19,45.09,45.16,96400.0,41.4417,41.5244,41.4325,41.4968,96400.0
2013-05-16 11:10:00,45.16,45.22,45.14,45.18,132800.0,41.4968,41.552,41.4785,41.5152,132800.0
2013-05-16 11:20:00,45.18,45.18,45.04,45.11,242800.0,41.5152,41.5152,41.3866,41.4509,242800.0
2013-05-16 11:30:00,45.13,45.21,45.12,45.19,357200.0,41.4693,41.5428,41.4601,41.5244,357200.0
2013-05-16 11:40:00,45.19,45.2,45.11,45.2,442800.0,41.5244,41.5336,41.4509,41.5336,442800.0
2013-05-16 11:50:00,45.19,45.24,45.19,45.22,342800.0,41.5244,41.5703,41.5244,41.552,342800.0
2013-05-16 12:00:00,45.21,45.22,45.1,45.13,254400.0,41.5428,41.552,41.4417,41.4693,254400.0
2013-05-16 12:10:00,45.13,45.17,45.13,45.15,79200.0,41.4693,41.506,41.4693,41.4876,79200.0
2013-05-16 12:20:00,45.15,45.18,45.14,45.18,106800.0,41.4876,41.5152,41.4785,41.5152,106800.0
2013-05-16 12:30:00,45.18,45.18,45.16,45.18,59600.0,41.5152,41.5152,41.4968,41.5152,59600.0
2013-05-16 12:40:00,45.17,45.2,45.15,45.19,139600.0,41.506,41.5336,41.4876,41.5244,139600.0
2013-05-16 12:50:00,45.19,45.19,45.14,45.19,113200.0,41.5244,41.5244,41.4785,41.5244,113200.0
2013-05-16 13:00:00,45.19,45.2,45.15,45.2,97200.0,41.5244,41.5336,41.4876,41.5336,97200.0
2013-05-16 13:10:00,45.2,45.21,45.16,45.17,188400.0,41.5336,41.5428,41.4968,41.506,188400.0
2013-05-16 13:20:00,45.17,45.18,45.15,45.17,128800.0,41.506,41.5152,41.4876,41.506,128800.0
2013-05-16 13:30:00,45.17,45.19,45.16,45.19,81600.0,41.506,41.5244,41.4968,41.5244,81600.0
2013-05-16 13:40:00,45.18,45.22,45.17,45.21,82800.0,41.5152,41.552,41.506,41.5428,82800.0
2013-05-16 13:50:00,45.21,45.22,45.16,45.16,120000.0,41.5428,41.552,41.4968,41.4968,120000.0
2013-05-16 14:00:00,45.17,45.19,45.14,45.18,100000.0,41.506,41.5244,41.4785,41.5152,100000.0
2013-05-16 14:10:00,45.19,45.29,45.19,45.29,112000.0,41.5244,41.6163,41.5244,41.6163,112000.0
2013-05-16 14:20:00,45.29,45.29,45.26,45.27,66800.0,41.6163,41.6163,41.5887,41.5979,66800.0
2013-05-16 14:30:00,45.26,45.28,45.24,45.27,111600.0,41.5887,41.6071,41.5703,41.5979,111600.0
2013-05-16 14:40:00,45.26,45.27,45.19,45.22,144800.0,41.5887,41.5979,41.5244,41.552,144800.0
2013-05-16 14:50:00,45.23,45.24,45.16,45.16,234000.0,41.5612,41.5703,41.4968,41.4968,234000.0
2013-05-16 15:00:00,45.17,45.18,45.1,45.12,220400.0,41.506,41.5152,41.4417,41.4601,220400.0
2013-05-16 15:10:00,45.12,45.17,45.09,45.09,133200.0,41.4601,41.506,41.4325,41.4325,133200.0
2013-05-16 15:20:00,45.09,45.11,45.04,45.11,170800.0,41.4325,41.4509,41.3866,41.4509,170800.0
2013-05-16 15:30:00,45.1,45.11,44.99,45.01,373200.0,41.4417,41.4509,41.3406,41.359,373200.0
2013-05-16 15:40:00,45.01,45.12,45.0,45.03,264400.0,41.359,41.4601,41.3498,41.3774,264400.0
2013-05-16 15:50:00,45.04,45.07,44.95,44.95,639600.0,41.3866,41.4141,41.3039,41.3039,639600.0
2013-05-17 09:30:00,45.22,45.37,45.18,45.24,842800.0,41.552,41.6898,41.5152,41.5703,842800.0
2013-05-17 09:40:00,45.22,45.3,45.13,45.28,505600.0,41.552,41.6255,41.4693,41.6071,505600.0
2013-05-17 09:50:00,45.3,45.34,45.19,45.32,196400.0,41.6255,41.6622,41.5244,41.6439,196400.0
2013-05-17 10:00:00,45.35,45.49,45.33,45.4,257200.0,41.6714,41.8001,41.653,41.7174,257200.0
2013-05-17 10:10:00,45.38,45.61,45.32,45.61,709600.0,41.699,41.9103,41.6439,41.9103,709600.0
2013-05-17 10:20:00,45.62,45.68,45.51,45.52,203600.0,41.9195,41.9746,41.8184,41.8276,203600.0
2013-05-17 10:30:00,45.52,45.65,45.52,45.56,357600.0,41.8276,41.9471,41.8276,41.8644,357600.0
2013-05-17 10:40:00,45.56,45.61,45.54,45.57,544000.0,41.8644,41.9103,41.846,41.8736,544000.0
2013-05-17 10:50:00,45.57,45.59,45.52,45.58,108400.0,41.8736,41.8919,41.8276,41.8828,108400.0
2013-05-17 11:00:00,45.58,45.59,45.54,45.56,324400.0,41.8828,41.8919,41.846,41.8644,324400.0
2013-05-17 11:10:00,45.56,45.6,45.55,45.57,263600.0,41.8644,41.9011,41.8552,41.8736,263600.0
2013-05-17 11:20:00,45.57,45.6,45.54,45.56,328800.0,41.8736,41.9011,41.846,41.8644,328800.0
2013-05-17 11:30:00,45.56,45.56,45.51,45.53,203200.0,41.8644,41.8644,41.8184,41.8368,203200.0
2013-05-17 11:40:00,45.52,45.56,45.52,45.55,177200.0,41.8276,41.8644,41.8276,41.8552,177200.0
2013-05-17 11:50:00,45.55,45.64,45.54,45.64,282000.0,41.8552,41.9379,41.846,41.9379,282000.0
2013-05-17 12:00:00,45.64,45.71,45.58,45.7,196400.0,41.9379,42.0022,41.8828,41.993,196400.0
2013-05-17 12:10:00,45.7,45.86,45.7,45.86,344400.0,41.993,42.14,41.993,42.14,344400.0
2013-05-17 12:20:00,45.86,45.88,45.75,45.78,306800.0,42.14,42.1584,42.039,42.0665,306800.0
2013-05-17 12:30:00,45.77,45.79,45.71,45.73,140800.0,42.0573,42.0757,42.0022,42.0206,140800.0
2013-05-17 12:40:00,45.73,45.77,45.72,45.75,195200.0,42.0206,42.0573,42.0114,42.039,195200.0
2013-05-17 12:50:00,45.75,45.77,45.71,45.75,205200.0,42.039,42.0573,42.0022,42.039,205200.0
2013-05-17 13:00:00,45.76,45.82,45.76,45.79,88400.0,42.0482,42.1033,42.0482,42.0757,88400.0
2013-05-17 13:10:00,45.79,45.81,45.76,45.78,94400.0,42.0757,42.0941,42.0482,42.0665,94400.0
2013-05-17 13:20:00,45.77,45.82,45.77,45.81,63600.0,42.0573,42.1033,42.0573,42.0941,63600.0
2013-05-17 13:30:00,45.81,45.88,45.81,45.85,135600.0,42.0941,42.1584,42.0941,42.1309,135600.0
2013-05-17 13:40:00,45.84,45.85,45.8,45.81,120000.0,42.1217,42.1309,42.0849,42.0941,120000.0
2013-05-17 13:50:00,45.81,45.82,45.77,45.81,151200.0,42.0941,42.1033,42.0573,42.0941,151200.0
2013-05-17 14:00:00,45.8,45.82,45.79,45.82,119600.0,42.0849,42.1033,42.0757,42.1033,119600.0
2013-05-17 14:10:00,45.82,45.87,45.8,45.86,209200.0,42.1033,42.1492,42.0849,42.14,209200.0
2013-05-17 14:20:00,45.87,45.93,45.85,45.9,254800.0,42.1492,42.2044,42.1309,42.1768,254800.0
2013-05-17 14:30:00,45.9,45.91,45.88,45.91,169200.0,42.1768,42.186,42.1584,42.186,169200.0
2013-05-17 14:40:00,45.9,46.04,45.89,46.02,360400.0,42.1768,42.3054,42.1676,42.2871,360400.0
2013-05-17 14:50:00,46.03,46.1,45.99,46.04,329200.0,42.2963,42.3606,42.2595,42.3054,329200.0
2013-05-17 15:00:00,46.05,46.07,45.95,45.96,189600.0,42.3146,42.333,42.2227,42.2319,189600.0
2013-05-17 15:10:00,45.95,45.98,45.91,45.95,195200.0,42.2227,42.2503,42.186,42.2227,195200.0
2013-05-17 15:20:00,45.95,46.06,45.95,45.99,271600.0,42.2227,42.3238,42.2227,42.2595,271600.0
2013-05-17 15:30:00,45.99,46.12,45.99,46.11,312400.0,42.2595,42.379,42.2595,42.3698,312400.0
2013-05-17 15:40:00,46.11,46.13,46.07,46.1,284000.0,42.3698,42.3881,42.333,42.3606,284000.0
2013-05-17 15:50:00,46.1,46.15,46.01,46.13,620800.0,42.3606,42.4065,42.2779,42.3881,620800.0
2013-05-20 09:30:00,45.98,46.23,45.94,46.15,417200.0,42.2503,42.48,42.2136,42.4065,417200.0
2013-05-20 09:40:00,46.15,46.23,45.88,45.89,584800.0,42.4065,42.48,42.1584,42.1676,584800.0
2013-05-20 09:50:00,45.89,45.9,45.69,45.7,442800.0,42.1676,42.1768,41.9838,41.993,442800.0
2013-05-20 10:00:00,45.71,46.05,45.71,45.99,449600.0,42.0022,42.3146,42.0022,42.2595,449600.0
2013-05-20 10:10:00,46.0,46.07,45.97,46.07,339200.0,42.2687,42.333,42.2411,42.333,339200.0
2013-05-20 10:20:00,46.06,46.08,45.81,45.83,328800.0,42.3238,42.3422,42.0941,42.1125,328800.0
2013-05-20 10:30:00,45.83,45.88,45.8,45.83,237200.0,42.1125,42.1584,42.0849,42.1125,237200.0
2013-05-20 10:40:00,45.83,45.88,45.8,45.87,451200.0,42.1125,42.1584,42.0849,42.1492,451200.0
2013-05-20 10:50:00,45.87,45.9,45.8,45.82,441600.0,42.1492,42.1768,42.0849,42.1033,441600.0
2013-05-20 11:00:00,45.82,45.88,45.82,45.85,321600.0,42.1033,42.1584,42.1033,42.1309,321600.0
2013-05-20 11:10:00,45.85,45.87,45.78,45.79,162400.0,42.1309,42.1492,42.0665,42.0757,162400.0
2013-05-20 11:20:00,45.79,45.82,45.77,45.77,309200.0,42.0757,42.1033,42.0573,42.0573,309200.0
2013-05-20 11:30:00,45.78,45.83,45.76,45.79,396800.0,42.0665,42.1125,42.0482,42.0757,396800.0
2013-05-20 11:40:00,45.8,45.84,45.76,45.78,181200.0,42.0849,42.1217,42.0482,42.0665,181200.0
2013-05-20 11:50:00,45.77,45.77,45.69,45.7,288400.0,42.0573,42.0573,41.9838,41.993,288400.0
2013-05-20 12:00:00,45.7,45.78,45.67,45.74,245200.0,41.993,42.0665,41.9655,42.0298,245200.0
2013-05-20 12:10:00,45.74,45.77,45.7,45.72,178800.0,42.0298,42.0573,41.993,42.0114,178800.0
2013-05-20 12:20:00,45.71,45.75,45.67,45.7,210400.0,42.0022,42.039,41.9655,41.993,210400.0
2013-05-20 12:30:00,45.7,45.72,45.63,45.66,150000.0,41.993,42.0114,41.9287,41.9563,150000.0
2013-05-20 12:40:00,45.66,45.67,45.63,45.65,78800.0,41.9563,41.9655,41.9287,41.9471,78800.0
2013-05-20 12:50:00,45.64,45.7,45.6,45.64,160800.0,41.9379,41.993,41.9011,41.9379,160800.0
2013-05-20 13:00:00,45.64,45.64,45.56,45.62,174400.0,41.9379,41.9379,41.8644,41.9195,174400.0
2013-05-20 13:10:00,45.63,45.65,45.51,45.52,264000.0,41.9287,41.9471,41.8184,41.8276,264000.0
2013-05-20 13:20:00,45.52,45.53,45.46,45.49,268400.0,41.8276,41.8368,41.7725,41.8001,268400.0
2013-05-20 13:30:00,45.48,45.52,45.44,45.45,238000.0,41.7909,41.8276,41.7541,41.7633,238000.0
2013-05-20 13:40:00,45.45,45.47,45.28,45.34,390800.0,41.7633,41.7817,41.6071,41.6622,390800.0
2013-05-20 13:50:00,45.33,45.44,45.31,45.44,407600.0,41.653,41.7541,41.6347,41.7541,407600.0
2013-05-20 14:00:00,45.43,45.43,45.26,45.3,373600.0,41.7449,41.7449,41.5887,41.6255,373600.0
2013-05-20 14:10:00,45.3,45.31,45.2,45.23,403200.0,41.6255,41.6347,41.5336,41.5612,403200.0
2013-05-20 14:20:00,45.23,45.35,45.21,45.35,230400.0,41.5612,41.6714,41.5428,41.6714,230400.0
2013-05-20 14:30:00,45.35,45.41,45.22,45.25,334800.0,41.6714,41.7266,41.552,41.5795,334800.0
2013-05-20 14:40:00,45.25,45.32,45.22,45.32,148400.0,41.5795,41.6439,41.552,41.6439,148400.0
2013-05-20 14:50:00,45.32,45.37,45.25,45.31,165600.0,41.6439,41.6898,41.5795,41.6347,165600.0
2013-05-20 15:00:00,45.31,45.45,45.31,45.45,220800.0,41.6347,41.7633,41.6347,41.7633,220800.0
2013-05-20 15:10:00,45.45,45.47,45.37,45.4,242800.0,41.7633,41.7817,41.6898,41.7174,242800.0
2013-05-20 15:20:00,45.4,45.46,45.36,45.45,238400.0,41.7174,41.7725,41.6806,41.7633,238400.0
2013-05-20 15:30:00,45.44,45.46,45.28,45.31,394400.0,41.7541,41.7725,41.6071,41.6347,394400.0
2013-05-20 15:40:00,45.31,45.43,45.31,45.38,462000.0,41.6347,41.7449,41.6347,41.699,462000.0
2013-05-20 15:50:00,45.38,45.45,45.34,45.43,802400.0,41.699,41.7633,41.6622,41.7449,802400.0
2013-05-21 09:30:00,45.38,45.66,45.29,45.49,651600.0,41.699,41.9563,41.6163,41.8001,651600.0
2013-05-21 09:40:00,45.47,45.51,45.32,45.44,585200.0,41.7817,41.8184,41.6439,41.7541,585200.0
2013-05-21 09:50:00,45.45,45.59,45.38,45.42,997200.0,41.7633,41.8919,41.699,41.7357,997200.0
2013-05-21 10:00:00,45.42,45.45,45.24,45.24,346000.0,41.7357,41.7633,41.5703,41.5703,346000.0
2013-05-21 10:10:00,45.24,45.27,45.1,45.26,390000.0,41.5703,41.5979,41.4417,41.5887,390000.0
2013-05-21 10:20:00,45.25,45.35,45.12,45.34,831200.0,41.5795,41.6714,41.4601,41.6622,831200.0
2013-05-21 10:30:00,45.34,45.34,45.22,45.33,247600.0,41.6622,41.6622,41.552,41.653,247600.0
2013-05-21 10:40:00,45.33,45.34,45.24,45.25,227200.0,41.653,41.6622,41.5703,41.5795,227200.0
2013-05-21 10:50:00,45.26,45.29,45.22,45.23,117600.0,41.5887,41.6163,41.552,41.5612,117600.0
2013-05-21 11:00:00,45.22,45.35,45.22,45.35,672800.0,41.552,41.6714,41.552,41.6714,672800.0
2013-05-21 11:10:00,45.35,45.48,45.35,45.46,262800.0,41.6714,41.7909,41.6714,41.7725,262800.0
2013-05-21 11:20:00,45.48,45.48,45.34,45.38,124000.0,41.7909,41.7909,41.6622,41.699,124000.0
2013-05-21 11:30:00,45.36,45.5,45.36,45.45,160400.0,41.6806,41.8092,41.6806,41.7633,160400.0
2013-05-21 11:40:00,45.45,45.52,45.42,45.52,155600.0,41.7633,41.8276,41.7357,41.8276,155600.0
2013-05-21 11:50:00,45.52,45.55,45.5,45.52,164000.0,41.8276,41.8552,41.8092,41.8276,164000.0
2013-05-21 12:00:00,45.52,45.55,45.51,45.53,168000.0,41.8276,41.8552,41.8184,41.8368,168000.0
2013-05-21 12:10:00,45.54,45.54,45.52,45.54,130000.0,41.846,41.846,41.8276,41.846,130000.0
2013-05-21 12:20:00,45.53,45.55,45.52,45.53,147200.0,41.8368,41.8552,41.8276,41.8368,147200.0
2013-05-21 12:30:00,45.52,45.53,45.44,45.44,109200.0,41.8276,41.8368,41.7541,41.7541,109200.0
2013-05-21 12:40:00,45.44,45.47,45.42,45.47,115600.0,41.7541,41.7817,41.7357,41.7817,115600.0
2013-05-21 12:50:00,45.47,45.49,45.42,45.46,84000.0,41.7817,41.8001,41.7357,41.7725,84000.0
2013-05-21 13:00:00,45.46,45.62,45.46,45.6,160800.0,41.7725,41.9195,41.7725,41.9011,160800.0
2013-05-21 13:10:00,45.6,45.63,45.57,45.58,195600.0,41.9011,41.9287,41.8736,41.8828,195600.0
2013-05-21 13:20:00,45.57,45.57,45.49,45.49,80400.0,41.8736,41.8736,41.8001,41.8001,80400.0
2013-05-21 13:30:00,45.49,45.56,45.49,45.55,94400.0,41.8001,41.8644,41.8001,41.8552,94400.0
2013-05-21 13:40:00,45.55,45.55,45.48,45.49,146400.0,41.8552,41.8552,41.7909,41.8001,146400.0
2013-05-21 13:50:00,45.48,45.52,45.48,45.48,112800.0,41.7909,41.8276,41.7909,41.7909,112800.0
2013-05-21 14:00:00,45.48,45.55,45.31,45.54,594400.0,41.7909,41.8552,41.6347,41.846,594400.0
2013-05-21 14:10:00,45.53,45.59,45.5,45.59,110400.0,41.8368,41.8919,41.8092,41.8919,110400.0
2013-05-21 14:20:00,45.59,45.67,45.58,45.59,224400.0,41.8919,41.9655,41.8828,41.8919,224400.0
2013-05-21 14:30:00,45.58,45.59,45.54,45.55,143200.0,41.8828,41.8919,41.846,41.8552,143200.0
2013-05-21 14:40:00,45.55,45.56,45.46,45.5,162800.0,41.8552,41.8644,41.7725,41.8092,162800.0
2013-05-21 14:50:00,45.49,45.52,45.42,45.51,204000.0,41.8001,41.8276,41.7357,41.8184,204000.0
2013-05-21 15:00:00,45.51,45.51,45.47,45.48,165600.0,41.8184,41.8184,41.7817,41.7909,165600.0
2013-05-21 15:10:00,45.49,45.52,45.43,45.44,139200.0,41.8001,41.8276,41.7449,41.7541,139200.0
2013-05-21 15:20:00,45.44,45.46,45.41,45.41,166000.0,41.7541,41.7725,41.7266,41.7266,166000.0
2013-05-21 15:30:00,45.41,45.47,45.4,45.45,210800.0,41.7266,41.7817,41.7174,41.7633,210800.0
2013-05-21 15:40:00,45.45,45.49,45.39,45.49,414000.0,41.7633,41.8001,41.7082,41.8001,414000.0
2013-05-21 15:50:00,45.49,45.49,45.33,45.4,878800.0,41.8001,41.8001,41.653,41.7174,878800.0
2013-05-22 09:30:00,45.52,45.83,45.5,45.77,727600.0,41.8276,42.1125,41.8092,42.0573,727600.0
2013-05-22 09:40:00,45.78,45.86,45.54,45.64,860400.0,42.0665,42.14,41.846,41.9379,860400.0
2013-05-22 09:50:00,45.64,45.74,45.61,45.66,433600.0,41.9379,42.0298,41.9103,41.9563,433600.0
2013-05-22 10:00:00,45.66,45.85,45.65,45.71,903600.0,41.9563,42.1309,41.9471,42.0022,903600.0
2013-05-22 10:10:00,45.72,46.1,45.7,45.96,962000.0,42.0114,42.3606,41.993,42.2319,962000.0
2013-05-22 10:20:00,45.96,46.04,45.84,45.99,451200.0,42.2319,42.3054,42.1217,42.2595,451200.0
2013-05-22 10:30:00,45.99,46.04,45.66,45.73,450400.0,42.2595,42.3054,41.9563,42.0206,450400.0
2013-05-22 10:40:00,45.75,45.9,45.7,45.82,856400.0,42.039,42.1768,41.993,42.1033,856400.0
2013-05-22 10:50:00,45.84,45.88,45.7,45.76,326400.0,42.1217,42.1584,41.993,42.0482,326400.0
2013-05-22 11:00:00,45.77,45.91,45.73,45.87,230000.0,42.0573,42.186,42.0206,42.1492,230000.0
2013-05-22 11:10:00,45.85,45.97,45.8,45.81,211600.0,42.1309,42.2411,42.0849,42.0941,211600.0
2013-05-22 11:20:00,45.8,45.83,45.77,45.83,315200.0,42.0849,42.1125,42.0573,42.1125,315200.0
2013-05-22 11:30:00,45.84,45.88,45.8,45.82,253600.0,42.1217,42.1584,42.0849,42.1033,253600.0
2013-05-22 11:40:00,45.81,45.93,45.8,45.89,170000.0,42.0941,42.2044,42.0849,42.1676,170000.0
2013-05-22 11:50:00,45.9,45.9,45.8,45.82,182400.0,42.1768,42.1768,42.0849,42.1033,182400.0
2013-05-22 12:00:00,45.82,45.85,45.76,45.8,157200.0,42.1033,42.1309,42.0482,42.0849,157200.0
2013-05-22 12:10:00,45.8,45.8,45.73,45.74,123600.0,42.0849,42.0849,42.0206,42.0298,123600.0
2013-05-22 12:20:00,45.74,45.75,45.7,45.75,260000.0,42.0298,42.039,41.993,42.039,260000.0
2013-05-22 12:30:00,45.74,45.79,45.73,45.77,157600.0,42.0298,42.0757,42.0206,42.0573,157600.0
2013-05-22 12:40:00,45.77,45.81,45.74,45.75,107600.0,42.0573,42.0941,42.0298,42.039,107600.0
2013-05-22 12:50:00,45.75,45.82,45.75,45.81,151600.0,42.039,42.1033,42.039,42.0941,151600.0
2013-05-22 13:00:00,45.82,45.83,45.74,45.76,153600.0,42.1033,42.1125,42.0298,42.0482,153600.0
2013-05-22 13:10:00,45.77,45.77,45.68,45.68,268400.0,42.0573,42.0573,41.9746,41.9746,268400.0
2013-05-22 13:20:00,45.68,45.69,45.56,45.6,274400.0,41.9746,41.9838,41.8644,41.9011,274400.0
2013-05-22 13:30:00,45.6,45.6,45.4,45.44,460400.0,41.9011,41.9011,41.7174,41.7541,460400.0
2013-05-22 13:40:00,45.45,45.49,45.27,45.37,262800.0,41.7633,41.8001,41.5979,41.6898,262800.0
2013-05-22 13:50:00,45.36,45.43,45.35,45.35,148800.0,41.6806,41.7449,41.6714,41.6714,148800.0
2013-05-22 14:00:00,45.36,45.43,45.23,45.28,540400.0,41.6806,41.7449,41.5612,41.6071,540400.0
2013-05-22 14:10:00,45.29,45.32,45.15,45.32,316000.0,41.6163,41.6439,41.4876,41.6439,316000.0
2013-05-22 14:20:00,45.3,45.34,45.18,45.22,203200.0,41.6255,41.6622,41.5152,41.552,203200.0
2013-05-22 14:30:00,45.21,45.32,45.14,45.22,198800.0,41.5428,41.6439,41.4785,41.552,198800.0
2013-05-22 14:40:00,45.22,45.27,45.15,45.27,255200.0,41.552,41.5979,41.4876,41.5979,255200.0
2013-05-22 14:50:00,45.27,45.36,45.27,45.35,205200.0,41.5979,41.6806,41.5979,41.6714,205200.0
2013-05-22 15:00:00,45.34,45.34,45.2,45.26,271600.0,41.6622,41.6622,41.5336,41.5887,271600.0
2013-05-22 15:10:00,45.26,45.29,45.2,45.21,262400.0,41.5887,41.6163,41.5336,41.5428,262400.0
2013-05-22 15:20:00,45.19,45.2,45.13,45.13,522400.0,41.5244,41.5336,41.4693,41.4693,522400.0
2013-05-22 15:30:00,45.14,45.19,45.11,45.11,439200.0,41.4785,41.5244,41.4509,41.4509,439200.0
2013-05-22 15:40:00,45.1,45.2,45.04,45.04,768000.0,41.4417,41.5336,41.3866,41.3866,768000.0
2013-05-22 15:50:00,45.04,45.16,45.02,45.05,1375600.0,41.3866,41.4968,41.3682,41.3958,1375600.0
2013-05-23 09:30:00,44.6,44.6,44.28,44.49,1310000.0,40.9823,40.9823,40.6882,40.8812,1310000.0
2013-05-23 09:40:00,44.49,44.58,44.43,44.49,828800.0,40.8812,40.9639,40.826,40.8812,828800.0
2013-05-23 09:50:00,44.48,44.55,44.44,44.46,756400.0,40.872,40.9363,40.8352,40.8536,756400.0
2013-05-23 10:00:00,44.47,44.64,44.45,44.64,418000.0,40.8628,41.019,40.8444,41.019,418000.0
2013-05-23 10:10:00,44.65,44.8,44.62,44.71,354400.0,41.0282,41.166,41.0006,41.0833,354400.0
2013-05-23 10:20:00,44.72,44.88,44.66,44.74,487200.0,41.0925,41.2395,41.0374,41.1109,487200.0
2013-05-23 10:30:00,44.75,44.81,44.54,44.55,561600.0,41.1201,41.1752,40.9271,40.9363,561600.0
2013-05-23 10:40:00,44.54,44.65,44.5,44.62,390800.0,40.9271,41.0282,40.8904,41.0006,390800.0
2013-05-23 10:50:00,44.62,44.78,44.57,44.57,226800.0,41.0006,41.1477,40.9547,40.9547,226800.0
2013-05-23 11:00:00,44.58,44.78,44.56,44.77,290000.0,40.9639,41.1477,40.9455,41.1385,290000.0
2013-05-23 11:10:00,44.76,44.86,44.75,44.8,388400.0,41.1293,41.2212,41.1201,41.166,388400.0
2013-05-23 11:20:00,44.8,44.84,44.66,44.69,388800.0,41.166,41.2028,41.0374,41.065,388800.0
2013-05-23 11:30:00,44.69,44.73,44.63,44.71,342400.0,41.065,41.1017,41.0098,41.0833,342400.0
2013-05-23 11:40:00,44.7,44.71,44.59,44.6,527200.0,41.0741,41.0833,40.9731,40.9823,527200.0
2013-05-23 11:50:00,44.61,44.68,44.56,44.61,369600.0,40.9914,41.0558,40.9455,40.9914,369600.0
2013-05-23 12:00:00,44.62,44.79,44.62,44.77,224800.0,41.0006,41.1568,41.0006,41.1385,224800.0
2013-05-23 12:10:00,44.78,44.88,44.71,44.72,220400.0,41.1477,41.2395,41.0833,41.0925,220400.0
2013-05-23 12:20:00,44.72,44.76,44.6,44.6,228000.0,41.0925,41.1293,40.9823,40.9823,228000.0
2013-05-23 12:30:00,44.59,44.62,44.58,44.58,234400.0,40.9731,41.0006,40.9639,40.9639,234400.0
2013-05-23 12:40:00,44.58,44.65,44.55,44.57,528000.0,40.9639,41.0282,40.9363,40.9547,528000.0
2013-05-23 12:50:00,44.56,44.68,44.56,44.64,210000.0,40.9455,41.0558,40.9455,41.019,210000.0
2013-05-23 13:00:00,44.65,44.67,44.58,44.59,241600.0,41.0282,41.0466,40.9639,40.9731,241600.0
2013-05-23 13:10:00,44.58,44.62,44.55,44.56,308000.0,40.9639,41.0006,40.9363,40.9455,308000.0
2013-05-23 13:20:00,44.56,44.6,44.51,44.52,277200.0,40.9455,40.9823,40.8996,40.9087,277200.0
2013-05-23 13:30:00,44.52,44.58,44.51,44.54,274000.0,40.9087,40.9639,40.8996,40.9271,274000.0
2013-05-23 13:40:00,44.54,44.54,44.48,44.52,848400.0,40.9271,40.9271,40.872,40.9087,848400.0
2013-05-23 13:50:00,44.52,44.59,44.5,44.59,321600.0,40.9087,40.9731,40.8904,40.9731,321600.0
2013-05-23 14:00:00,44.59,44.72,44.52,44.71,255600.0,40.9731,41.0925,40.9087,41.0833,255600.0
2013-05-23 14:10:00,44.71,44.73,44.67,44.7,234400.0,41.0833,41.1017,41.0466,41.0741,234400.0
2013-05-23 14:20:00,44.7,44.73,44.62,44.62,154400.0,41.0741,41.1017,41.0006,41.0006,154400.0
2013-05-23 14:30:00,44.61,44.62,44.52,44.59,306000.0,40.9914,41.0006,40.9087,40.9731,306000.0
2013-05-23 14:40:00,44.6,44.79,44.6,44.78,276800.0,40.9823,41.1568,40.9823,41.1477,276800.0
2013-05-23 14:50:00,44.78,44.78,44.66,44.7,287200.0,41.1477,41.1477,41.0374,41.0741,287200.0
2013-05-23 15:00:00,44.7,44.75,44.65,44.68,165200.0,41.0741,41.1201,41.0282,41.0558,165200.0
2013-05-23 15:10:00,44.67,44.71,44.56,44.56,244000.0,41.0466,41.0833,40.9455,40.9455,244000.0
2013-05-23 15:20:00,44.56,44.62,44.52,44.59,274400.0,40.9455,41.0006,40.9087,40.9731,274400.0
2013-05-23 15:30:00,44.58,44.65,44.5,44.5,307200.0,40.9639,41.0282,40.8904,40.8904,307200.0
2013-05-23 15:40:00,44.52,44.55,44.47,44.5,571200.0,40.9087,40.9363,40.8628,40.8904,571200.0
2013-05-23 15:50:00,44.5,44.58,44.47,44.52,759200.0,40.8904,40.9639,40.8628,40.9087,759200.0
2013-05-24 09:30:00,44.47,44.57,44.23,44.54,717600.0,40.8628,40.9547,40.6423,40.9271,717600.0
2013-05-24 09:40:00,44.54,44.63,44.47,44.56,597600.0,40.9271,41.0098,40.8628,40.9455,597600.0
2013-05-24 09:50:00,44.56,44.72,44.51,44.63,608800.0,40.9455,41.0925,40.8996,41.0098,608800.0
2013-05-24 10:00:00,44.64,44.66,44.5,44.61,534400.0,41.019,41.0374,40.8904,40.9914,534400.0
2013-05-24 10:10:00,44.6,44.62,44.49,44.5,870400.0,40.9823,41.0006,40.8812,40.8904,870400.0
2013-05-24 10:20:00,44.51,44.65,44.46,44.63,492000.0,40.8996,41.0282,40.8536,41.0098,492000.0
2013-05-24 10:30:00,44.65,44.8,44.59,44.79,377600.0,41.0282,41.166,40.9731,41.1568,377600.0
2013-05-24 10:40:00,44.78,44.81,44.72,44.76,204400.0,41.1477,41.1752,41.0925,41.1293,204400.0
2013-05-24 10:50:00,44.76,44.88,44.74,44.87,232800.0,41.1293,41.2395,41.1109,41.2304,232800.0
2013-05-24 11:00:00,44.87,44.91,44.78,44.88,109200.0,41.2304,41.2671,41.1477,41.2395,109200.0
2013-05-24 11:10:00,44.87,44.9,44.79,44.86,183200.0,41.2304,41.2579,41.1568,41.2212,183200.0
2013-05-24 11:20:00,44.86,44.91,44.84,44.9,307600.0,41.2212,41.2671,41.2028,41.2579,307600.0
2013-05-24 11:30:00,44.89,45.05,44.87,45.04,249200.0,41.2487,41.3958,41.2304,41.3866,249200.0
2013-05-24 11:40:00,45.04,45.12,45.02,45.08,214000.0,41.3866,41.4601,41.3682,41.4233,214000.0
2013-05-24 11:50:00,45.07,45.08,44.97,45.01,156400.0,41.4141,41.4233,41.3222,41.359,156400.0
2013-05-24 12:00:00,45.01,45.1,44.96,45.09,382400.0,41.359,41.4417,41.3131,41.4325,382400.0
2013-05-24 12:10:00,45.08,45.12,45.03,45.09,222000.0,41.4233,41.4601,41.3774,41.4325,222000.0
2013-05-24 12:20:00,45.09,45.16,45.04,45.13,258800.0,41.4325,41.4968,41.3866,41.4693,258800.0
2013-05-24 12:30:00,45.13,45.13,44.96,44.96,283600.0,41.4693,41.4693,41.3131,41.3131,283600.0
2013-05-24 12:40:00,44.97,45.15,44.97,45.15,249200.0,41.3222,41.4876,41.3222,41.4876,249200.0
2013-05-24 12:50:00,45.14,45.2,45.13,45.15,199600.0,41.4785,41.5336,41.4693,41.4876,199600.0
2013-05-24 13:00:00,45.14,45.2,45.14,45.19,174000.0,41.4785,41.5336,41.4785,41.5244,174000.0
2013-05-24 13:10:00,45.19,45.27,45.18,45.22,185600.0,41.5244,41.5979,41.5152,41.552,185600.0
2013-05-24 13:20:00,45.22,45.26,45.19,45.26,170800.0,41.552,41.5887,41.5244,41.5887,170800.0
2013-05-24 13:30:00,45.26,45.27,45.2,45.24,242000.0,41.5887,41.5979,41.5336,41.5703,242000.0
2013-05-24 13:40:00,45.24,45.24,45.13,45.22,148800.0,41.5703,41.5703,41.4693,41.552,148800.0
2013-05-24 13:50:00,45.21,45.22,45.12,45.17,144400.0,41.5428,41.552,41.4601,41.506,144400.0
2013-05-24 14:00:00,45.17,45.17,45.08,45.1,188400.0,41.506,41.506,41.4233,41.4417,188400.0
2013-05-24 14:10:00,45.11,45.23,45.09,45.23,94800.0,41.4509,41.5612,41.4325,41.5612,94800.0
2013-05-24 14:20:00,45.22,45.22,45.13,45.14,78800.0,41.552,41.552,41.4693,41.4785,78800.0
2013-05-24 14:30:00,45.14,45.15,45.03,45.1,149200.0,41.4785,41.4876,41.3774,41.4417,149200.0
2013-05-24 14:40:00,45.1,45.19,45.1,45.18,178800.0,41.4417,41.5244,41.4417,41.5152,178800.0
2013-05-24 14:50:00,45.17,45.18,45.06,45.09,154800.0,41.506,41.5152,41.4049,41.4325,154800.0
2013-05-24 15:00:00,45.08,45.18,45.06,45.18,185200.0,41.4233,41.5152,41.4049,41.5152,185200.0
2013-05-24 15:10:00,45.17,45.2,45.07,45.08,164400.0,41.506,41.5336,41.4141,41.4233,164400.0
2013-05-24 15:20:00,45.08,45.12,45.07,45.1,184400.0,41.4233,41.4601,41.4141,41.4417,184400.0
2013-05-24 15:30:00,45.1,45.1,45.04,45.04,219200.0,41.4417,41.4417,41.3866,41.3866,219200.0
2013-05-24 15:40:00,45.04,45.08,44.98,45.05,331200.0,41.3866,41.4233,41.3314,41.3958,331200.0
2013-05-24 15:50:00,45.05,45.13,44.98,45.13,420000.0,41.3958,41.4693,41.3314,41.4693,420000.0
2013-05-28 09:30:00,45.61,45.63,45.09,45.13,1200000.0,41.9103,41.9287,41.4325,41.4693,1200000.0
2013-05-28 09:40:00,45.13,45.33,45.06,45.27,516000.0,41.4693,41.653,41.4049,41.5979,516000.0
2013-05-28 09:50:00,45.3,45.34,45.18,45.28,438400.0,41.6255,41.6622,41.5152,41.6071,438400.0
2013-05-28 10:00:00,45.28,45.59,45.27,45.56,297200.0,41.6071,41.8919,41.5979,41.8644,297200.0
2013-05-28 10:10:00,45.56,45.56,45.4,45.45,184800.0,41.8644,41.8644,41.7174,41.7633,184800.0
2013-05-28 10:20:00,45.44,45.5,45.44,45.47,522000.0,41.7541,41.8092,41.7541,41.7817,522000.0
2013-05-28 10:30:00,45.46,45.49,45.4,45.4,180400.0,41.7725,41.8001,41.7174,41.7174,180400.0
2013-05-28 10:40:00,45.41,45.42,45.31,45.38,254400.0,41.7266,41.7357,41.6347,41.699,254400.0
2013-05-28 10:50:00,45.39,45.4,45.27,45.3,163200.0,41.7082,41.7174,41.5979,41.6255,163200.0
2013-05-28 11:00:00,45.3,45.3,45.19,45.23,144400.0,41.6255,41.6255,41.5244,41.5612,144400.0
2013-05-28 11:10:00,45.21,45.36,45.21,45.34,66000.0,41.5428,41.6806,41.5428,41.6622,66000.0
2013-05-28 11:20:00,45.33,45.35,45.28,45.32,103600.0,41.653,41.6714,41.6071,41.6439,103600.0
2013-05-28 11:30:00,45.31,45.31,45.16,45.18,170000.0,41.6347,41.6347,41.4968,41.5152,170000.0
2013-05-28 11:40:00,45.19,45.22,45.16,45.18,154800.0,41.5244,41.552,41.4968,41.5152,154800.0
2013-05-28 11:50:00,45.18,45.26,45.17,45.17,92000.0,41.5152,41.5887,41.506,41.506,92000.0
2013-05-28 12:00:00,45.17,45.24,45.15,45.23,152000.0,41.506,41.5703,41.4876,41.5612,152000.0
2013-05-28 12:10:00,45.24,45.29,45.22,45.27,99200.0,41.5703,41.6163,41.552,41.5979,99200.0
2013-05-28 12:20:00,45.27,45.35,45.24,45.24,67200.0,41.5979,41.6714,41.5703,41.5703,67200.0
2013-05-28 12:30:00,45.24,45.31,45.24,45.31,97200.0,41.5703,41.6347,41.5703,41.6347,97200.0
2013-05-28 12:40:00,45.32,45.4,45.31,45.31,85200.0,41.6439,41.7174,41.6347,41.6347,85200.0
2013-05-28 12:50:00,45.31,45.32,45.25,45.29,95600.0,41.6347,41.6439,41.5795,41.6163,95600.0
2013-05-28 13:00:00,45.29,45.37,45.25,45.25,168400.0,41.6163,41.6898,41.5795,41.5795,168400.0
2013-05-28 13:10:00,45.26,45.27,45.22,45.23,174400.0,41.5887,41.5979,41.552,41.5612,174400.0
2013-05-28 13:20:00,45.22,45.23,45.1,45.1,136400.0,41.552,41.5612,41.4417,41.4417,136400.0
2013-05-28 13:30:00,45.1,45.14,45.03,45.1,100000.0,41.4417,41.4785,41.3774,41.4417,100000.0
2013-05-28 13:40:00,45.1,45.1,45.0,45.01,111600.0,41.4417,41.4417,41.3498,41.359,111600.0
2013-05-28 13:50:00,45.02,45.02,44.92,44.99,246400.0,41.3682,41.3682,41.2763,41.3406,246400.0
2013-05-28 14:00:00,44.99,45.03,44.95,45.03,142800.0,41.3406,41.3774,41.3039,41.3774,142800.0
2013-05-28 14:10:00,45.03,45.04,44.97,45.02,171600.0,41.3774,41.3866,41.3222,41.3682,171600.0
2013-05-28 14:20:00,45.01,45.06,44.98,44.99,214800.0,41.359,41.4049,41.3314,41.3406,214800.0
2013-05-28 14:30:00,44.99,45.02,44.96,44.99,147600.0,41.3406,41.3682,41.3131,41.3406,147600.0
2013-05-28 14:40:00,44.99,45.09,44.99,45.04,136400.0,41.3406,41.4325,41.3406,41.3866,136400.0
2013-05-28 14:50:00,45.04,45.08,45.02,45.04,108400.0,41.3866,41.4233,41.3682,41.3866,108400.0
2013-05-28 15:00:00,45.04,45.06,44.99,44.99,111600.0,41.3866,41.4049,41.3406,41.3406,111600.0
2013-05-28 15:10:00,44.99,45.07,44.98,45.04,159600.0,41.3406,41.4141,41.3314,41.3866,159600.0
2013-05-28 15:20:00,45.05,45.09,45.03,45.04,115200.0,41.3958,41.4325,41.3774,41.3866,115200.0
2013-05-28 15:30:00,45.03,45.16,45.03,45.13,158800.0,41.3774,41.4968,41.3774,41.4693,158800.0
2013-05-28 15:40:00,45.13,45.24,45.13,45.16,349200.0,41.4693,41.5703,41.4693,41.4968,349200.0
2013-05-28 15:50:00,45.15,45.15,45.02,45.04,659600.0,41.4876,41.4876,41.3682,41.3866,659600.0
2013-05-29 09:30:00,44.81,44.93,44.69,44.71,382000.0,41.1752,41.2855,41.065,41.0833,382000.0
2013-05-29 09:40:00,44.7,44.77,44.53,44.76,328000.0,41.0741,41.1385,40.9179,41.1293,328000.0
2013-05-29 09:50:00,44.74,44.97,44.74,44.92,186400.0,41.1109,41.3222,41.1109,41.2763,186400.0
2013-05-29 10:00:00,44.92,45.05,44.89,44.9,241600.0,41.2763,41.3958,41.2487,41.2579,241600.0
2013-05-29 10:10:00,44.9,44.93,44.82,44.91,235600.0,41.2579,41.2855,41.1844,41.2671,235600.0
2013-05-29 10:20:00,44.92,44.92,44.57,44.66,362400.0,41.2763,41.2763,40.9547,41.0374,362400.0
2013-05-29 10:30:00,44.67,44.86,44.67,44.83,169600.0,41.0466,41.2212,41.0466,41.1936,169600.0
2013-05-29 10:40:00,44.82,44.85,44.64,44.67,215200.0,41.1844,41.212,41.019,41.0466,215200.0
2013-05-29 10:50:00,44.67,44.73,44.55,44.55,193200.0,41.0466,41.1017,40.9363,40.9363,193200.0
2013-05-29 11:00:00,44.56,44.6,44.55,44.58,199200.0,40.9455,40.9823,40.9363,40.9639,199200.0
2013-05-29 11:10:00,44.58,44.67,44.58,44.6,99200.0,40.9639,41.0466,40.9639,40.9823,99200.0
2013-05-29 11:20:00,44.61,44.69,44.6,44.69,78000.0,40.9914,41.065,40.9823,41.065,78000.0
2013-05-29 11:30:00,44.69,44.72,44.63,44.63,106000.0,41.065,41.0925,41.0098,41.0098,106000.0
2013-05-29 11:40:00,44.63,44.71,44.59,44.7,166400.0,41.0098,41.0833,40.9731,41.0741,166400.0
2013-05-29 11:50:00,44.7,44.76,44.66,44.73,209200.0,41.0741,41.1293,41.0374,41.1017,209200.0
2013-05-29 12:00:00,44.72,44.76,44.67,44.67,158800.0,41.0925,41.1293,41.0466,41.0466,158800.0
2013-05-29 12:10:00,44.66,44.74,44.64,44.71,89600.0,41.0374,41.1109,41.019,41.0833,89600.0
2013-05-29 12:20:00,44.7,44.7,44.6,44.62,76400.0,41.0741,41.0741,40.9823,41.0006,76400.0
2013-05-29 12:30:00,44.61,44.66,44.61,44.63,112400.0,40.9914,41.0374,40.9914,41.0098,112400.0
2013-05-29 12:40:00,44.63,44.65,44.55,44.57,106800.0,41.0098,41.0282,40.9363,40.9547,106800.0
2013-05-29 12:50:00,44.57,44.59,44.52,44.55,123600.0,40.9547,40.9731,40.9087,40.9363,123600.0
2013-05-29 13:00:00,44.54,44.63,44.52,44.62,120400.0,40.9271,41.0098,40.9087,41.0006,120400.0
2013-05-29 13:10:00,44.61,44.61,44.54,44.57,97600.0,40.9914,40.9914,40.9271,40.9547,97600.0
2013-05-29 13:20:00,44.57,44.66,44.55,44.66,65200.0,40.9547,41.0374,40.9363,41.0374,65200.0
2013-05-29 13:30:00,44.67,44.74,44.63,44.74,91600.0,41.0466,41.1109,41.0098,41.1109,91600.0
2013-05-29 13:40:00,44.75,44.81,44.74,44.79,55600.0,41.1201,41.1752,41.1109,41.1568,55600.0
2013-05-29 13:50:00,44.78,44.85,44.72,44.83,99600.0,41.1477,41.212,41.0925,41.1936,99600.0
2013-05-29 14:00:00,44.83,44.84,44.75,44.8,118400.0,41.1936,41.2028,41.1201,41.166,118400.0
2013-05-29 14:10:00,44.8,44.84,44.74,44.76,115200.0,41.166,41.2028,41.1109,41.1293,115200.0
2013-05-29 14:20:00,44.76,44.77,44.68,44.69,77200.0,41.1293,41.1385,41.0558,41.065,77200.0
2013-05-29 14:30:00,44.69,44.71,44.63,44.71,118800.0,41.065,41.0833,41.0098,41.0833,118800.0
2013-05-29 14:40:00,44.71,44.76,44.7,44.71,80800.0,41.0833,41.1293,41.0741,41.0833,80800.0
2013-05-29 14:50:00,44.7,44.73,44.67,44.69,79200.0,41.0741,41.1017,41.0466,41.065,79200.0
2013-05-29 15:00:00,44.66,44.67,44.6,44.63,158400.0,41.0374,41.0466,40.9823,41.0098,158400.0
2013-05-29 15:10:00,44.63,44.68,44.61,44.67,124800.0,41.0098,41.0558,40.9914,41.0466,124800.0
2013-05-29 15:20:00,44.67,44.76,44.67,44.75,163200.0,41.0466,41.1293,41.0466,41.1201,163200.0
2013-05-29 15:30:00,44.74,44.77,44.67,44.68,161600.0,41.1109,41.1385,41.0466,41.0558,161600.0
2013-05-29 15:40:00,44.68,44.68,44.57,44.62,253600.0,41.0558,41.0558,40.9547,41.0006,253600.0
2013-05-29 15:50:00,44.61,44.61,44.52,44.54,689600.0,40.9914,40.9914,40.9087,40.9271,689600.0
2013-05-30 09:30:00,44.62,45.02,44.59,44.91,845200.0,41.0006,41.3682,40.9731,41.2671,845200.0
2013-05-30 09:40:00,44.91,45.21,44.9,45.21,237600.0,41.2671,41.5428,41.2579,41.5428,237600.0
2013-05-30 09:50:00,45.19,45.35,45.18,45.35,316400.0,41.5244,41.6714,41.5152,41.6714,316400.0
2013-05-30 10:00:00,45.35,45.5,45.24,45.24,593200.0,41.6714,41.8092,41.5703,41.5703,593200.0
2013-05-30 10:10:00,45.24,45.27,45.13,45.17,188000.0,41.5703,41.5979,41.4693,41.506,188000.0
2013-05-30 10:20:00,45.18,45.45,45.18,45.4,517200.0,41.5152,41.7633,41.5152,41.7174,517200.0
2013-05-30 10:30:00,45.4,45.45,45.33,45.35,279600.0,41.7174,41.7633,41.653,41.6714,279600.0
2013-05-30 10:40:00,45.35,45.41,45.29,45.31,226800.0,41.6714,41.7266,41.6163,41.6347,226800.0
2013-05-30 10:50:00,45.32,45.35,45.25,45.35,167600.0,41.6439,41.6714,41.5795,41.6714,167600.0
2013-05-30 11:00:00,45.35,45.4,45.3,45.32,201200.0,41.6714,41.7174,41.6255,41.6439,201200.0
2013-05-30 11:10:00,45.31,45.34,45.13,45.13,182000.0,41.6347,41.6622,41.4693,41.4693,182000.0
2013-05-30 11:20:00,45.15,45.3,45.15,45.3,132000.0,41.4876,41.6255,41.4876,41.6255,132000.0
2013-05-30 11:30:00,45.3,45.33,45.27,45.31,92000.0,41.6255,41.653,41.5979,41.6347,92000.0
2013-05-30 11:40:00,45.29,45.31,45.23,45.23,111600.0,41.6163,41.6347,41.5612,41.5612,111600.0
2013-05-30 11:50:00,45.23,45.27,45.23,45.24,200400.0,41.5612,41.5979,41.5612,41.5703,200400.0
2013-05-30 12:00:00,45.24,45.31,45.24,45.25,250800.0,41.5703,41.6347,41.5703,41.5795,250800.0
2013-05-30 12:10:00,45.24,45.35,45.24,45.34,95200.0,41.5703,41.6714,41.5703,41.6622,95200.0
2013-05-30 12:20:00,45.33,45.34,45.31,45.33,174800.0,41.653,41.6622,41.6347,41.653,174800.0
2013-05-30 12:30:00,45.33,45.34,45.18,45.18,135200.0,41.653,41.6622,41.5152,41.5152,135200.0
2013-05-30 12:40:00,45.2,45.24,45.18,45.24,84000.0,41.5336,41.5703,41.5152,41.5703,84000.0
2013-05-30 12:50:00,45.23,45.32,45.2,45.31,100000.0,41.5612,41.6439,41.5336,41.6347,100000.0
2013-05-30 13:00:00,45.31,45.35,45.3,45.31,146000.0,41.6347,41.6714,41.6255,41.6347,146000.0
2013-05-30 13:10:00,45.3,45.36,45.29,45.34,167600.0,41.6255,41.6806,41.6163,41.6622,167600.0
2013-05-30 13:20:00,45.35,45.45,45.33,45.44,235600.0,41.6714,41.7633,41.653,41.7541,235600.0
2013-05-30 13:30:00,45.44,45.49,45.39,45.44,187600.0,41.7541,41.8001,41.7082,41.7541,187600.0
2013-05-30 13:40:00,45.44,45.46,45.35,45.36,135200.0,41.7541,41.7725,41.6714,41.6806,135200.0
2013-05-30 13:50:00,45.36,45.39,45.34,45.36,128400.0,41.6806,41.7082,41.6622,41.6806,128400.0
2013-05-30 14:00:00,45.36,45.4,45.3,45.3,79200.0,41.6806,41.7174,41.6255,41.6255,79200.0
2013-05-30 14:10:00,45.28,45.36,45.27,45.33,154800.0,41.6071,41.6806,41.5979,41.653,154800.0
2013-05-30 14:20:00,45.33,45.45,45.33,45.44,109600.0,41.653,41.7633,41.653,41.7541,109600.0
2013-05-30 14:30:00,45.46,45.46,45.38,45.41,103600.0,41.7725,41.7725,41.699,41.7266,103600.0
2013-05-30 14:40:00,45.41,45.45,45.4,45.44,125200.0,41.7266,41.7633,41.7174,41.7541,125200.0
2013-05-30 14:50:00,45.44,45.48,45.42,45.42,148800.0,41.7541,41.7909,41.7357,41.7357,148800.0
2013-05-30 15:00:00,45.43,45.43,45.37,45.4,118400.0,41.7449,41.7449,41.6898,41.7174,118400.0
2013-05-30 15:10:00,45.4,45.42,45.35,45.4,123200.0,41.7174,41.7357,41.6714,41.7174,123200.0
2013-05-30 15:20:00,45.41,45.44,45.31,45.31,163200.0,41.7266,41.7541,41.6347,41.6347,163200.0
2013-05-30 15:30:00,45.32,45.35,45.3,45.35,294400.0,41.6439,41.6714,41.6255,41.6714,294400.0
2013-05-30 15:40:00,45.35,45.41,45.33,45.33,326800.0,41.6714,41.7266,41.653,41.653,326800.0
2013-05-30 15:50:00,45.34,45.37,45.26,45.3,583600.0,41.6622,41.6898,41.5887,41.6255,583600.0
2013-05-31 09:30:00,45.14,45.24,45.0,45.22,324800.0,41.4785,41.5703,41.3498,41.552,324800.0
2013-05-31 09:40:00,45.21,45.23,45.1,45.13,243200.0,41.5428,41.5612,41.4417,41.4693,243200.0
2013-05-31 09:50:00,45.13,45.2,44.95,45.2,446800.0,41.4693,41.5336,41.3039,41.5336,446800.0
2013-05-31 10:00:00,45.21,45.23,44.89,44.89,222400.0,41.5428,41.5612,41.2487,41.2487,222400.0
2013-05-31 10:10:00,44.9,44.99,44.88,44.99,239600.0,41.2579,41.3406,41.2395,41.3406,239600.0
2013-05-31 10:20:00,44.98,45.06,44.93,45.04,200400.0,41.3314,41.4049,41.2855,41.3866,200400.0
2013-05-31 10:30:00,45.05,45.13,45.02,45.05,179600.0,41.3958,41.4693,41.3682,41.3958,179600.0
2013-05-31 10:40:00,45.05,45.16,45.04,45.13,198000.0,41.3958,41.4968,41.3866,41.4693,198000.0
2013-05-31 10:50:00,45.14,45.18,44.97,45.02,145600.0,41.4785,41.5152,41.3222,41.3682,145600.0
2013-05-31 11:00:00,45.04,45.24,45.03,45.24,110800.0,41.3866,41.5703,41.3774,41.5703,110800.0
2013-05-31 11:10:00,45.22,45.28,45.08,45.17,513600.0,41.552,41.6071,41.4233,41.506,513600.0
2013-05-31 11:20:00,45.17,45.3,45.16,45.26,286000.0,41.506,41.6255,41.4968,41.5887,286000.0
2013-05-31 11:30:00,45.26,45.35,45.24,45.29,191200.0,41.5887,41.6714,41.5703,41.6163,191200.0
2013-05-31 11:40:00,45.28,45.28,45.11,45.11,166400.0,41.6071,41.6071,41.4509,41.4509,166400.0
2013-05-31 11:50:00,45.12,45.18,45.11,45.13,111200.0,41.4601,41.5152,41.4509,41.4693,111200.0
2013-05-31 12:00:00,45.12,45.12,44.99,45.05,242400.0,41.4601,41.4601,41.3406,41.3958,242400.0
2013-05-31 12:10:00,45.04,45.04,44.92,44.95,225600.0,41.3866,41.3866,41.2763,41.3039,225600.0
2013-05-31 12:20:00,44.94,45.03,44.9,45.03,179200.0,41.2947,41.3774,41.2579,41.3774,179200.0
2013-05-31 12:30:00,45.04,45.06,44.99,45.05,272400.0,41.3866,41.4049,41.3406,41.3958,272400.0
2013-05-31 12:40:00,45.04,45.05,44.96,44.97,149200.0,41.3866,41.3958,41.3131,41.3222,149200.0
2013-05-31 12:50:00,44.97,45.02,44.96,45.01,105600.0,41.3222,41.3682,41.3131,41.359,105600.0
2013-05-31 13:00:00,45.0,45.16,45.0,45.16,224400.0,41.3498,41.4968,41.3498,41.4968,224400.0
2013-05-31 13:10:00,45.17,45.27,45.15,45.19,297200.0,41.506,41.5979,41.4876,41.5244,297200.0
2013-05-31 13:20:00,45.19,45.24,45.17,45.23,171600.0,41.5244,41.5703,41.506,41.5612,171600.0
2013-05-31 13:30:00,45.23,45.23,45.09,45.1,279600.0,41.5612,41.5612,41.4325,41.4417,279600.0
2013-05-31 13:40:00,45.1,45.19,45.09,45.13,134400.0,41.4417,41.5244,41.4325,41.4693,134400.0
2013-05-31 13:50:00,45.14,45.16,45.05,45.09,168800.0,41.4785,41.4968,41.3958,41.4325,168800.0
2013-05-31 14:00:00,45.09,45.1,45.04,45.07,152800.0,41.4325,41.4417,41.3866,41.4141,152800.0
2013-05-31 14:10:00,45.08,45.08,44.95,45.02,201200.0,41.4233,41.4233,41.3039,41.3682,201200.0
2013-05-31 14:20:00,45.02,45.08,45.0,45.03,200000.0,41.3682,41.4233,41.3498,41.3774,200000.0
2013-05-31 14:30:00,45.03,45.05,44.96,44.99,215600.0,41.3774,41.3958,41.3131,41.3406,215600.0
2013-05-31 14:40:00,44.98,45.01,44.93,44.93,186800.0,41.3314,41.359,41.2855,41.2855,186800.0
2013-05-31 14:50:00,44.93,44.97,44.89,44.89,163600.0,41.2855,41.3222,41.2487,41.2487,163600.0
2013-05-31 15:00:00,44.89,44.98,44.83,44.97,193600.0,41.2487,41.3314,41.1936,41.3222,193600.0
2013-05-31 15:10:00,44.96,44.99,44.91,44.95,155600.0,41.3131,41.3406,41.2671,41.3039,155600.0
2013-05-31 15:20:00,44.94,45.0,44.85,44.85,210000.0,41.2947,41.3498,41.212,41.212,210000.0
2013-05-31 15:30:00,44.85,44.88,44.75,44.87,305600.0,41.212,41.2395,41.1201,41.2304,305600.0
2013-05-31 15:40:00,44.85,44.9,44.77,44.81,488800.0,41.212,41.2579,41.1385,41.1752,488800.0
2013-05-31 15:50:00,44.81,44.81,44.52,44.54,1030800.0,41.1752,41.1752,40.9087,40.9271,1030800.0
2013-06-03 09:30:00,44.69,44.82,44.49,44.5,785200.0,41.065,41.1844,40.8812,40.8904,785200.0
2013-06-03 09:40:00,44.52,44.64,44.44,44.52,439600.0,40.9087,41.019,40.8352,40.9087,439600.0
2013-06-03 09:50:00,44.52,44.67,44.5,44.55,447600.0,40.9087,41.0466,40.8904,40.9363,447600.0
2013-06-03 10:00:00,44.5,44.76,44.45,44.73,440000.0,40.8904,41.1293,40.8444,41.1017,440000.0
2013-06-03 10:10:00,44.73,44.79,44.65,44.66,234800.0,41.1017,41.1568,41.0282,41.0374,234800.0
2013-06-03 10:20:00,44.66,44.74,44.6,44.73,287600.0,41.0374,41.1109,40.9823,41.1017,287600.0
2013-06-03 10:30:00,44.72,44.73,44.47,44.56,361200.0,41.0925,41.1017,40.8628,40.9455,361200.0
2013-06-03 10:40:00,44.56,44.6,44.45,44.59,421200.0,40.9455,40.9823,40.8444,40.9731,421200.0
2013-06-03 10:50:00,44.59,44.61,44.5,44.51,244000.0,40.9731,40.9914,40.8904,40.8996,244000.0
2013-06-03 11:00:00,44.52,44.54,44.38,44.48,203200.0,40.9087,40.9271,40.7801,40.872,203200.0
2013-06-03 11:10:00,44.48,44.51,44.41,44.48,352000.0,40.872,40.8996,40.8077,40.872,352000.0
2013-06-03 11:20:00,44.48,44.52,44.43,44.49,302000.0,40.872,40.9087,40.826,40.8812,302000.0
2013-06-03 11:30:00,44.49,44.53,44.43,44.47,243600.0,40.8812,40.9179,40.826,40.8628,243600.0
2013-06-03 11:40:00,44.47,44.6,44.45,44.54,258400.0,40.8628,40.9823,40.8444,40.9271,258400.0
2013-06-03 11:50:00,44.53,44.65,44.52,44.63,320400.0,40.9179,41.0282,40.9087,41.0098,320400.0
2013-06-03 12:00:00,44.63,44.65,44.61,44.64,251200.0,41.0098,41.0282,40.9914,41.019,251200.0
2013-06-03 12:10:00,44.64,44.71,44.62,44.63,134800.0,41.019,41.0833,41.0006,41.0098,134800.0
2013-06-03 12:20:00,44.63,44.66,44.57,44.62,195200.0,41.0098,41.0374,40.9547,41.0006,195200.0
2013-06-03 12:30:00,44.62,44.66,44.51,44.6,187600.0,41.0006,41.0374,40.8996,40.9823,187600.0
2013-06-03 12:40:00,44.59,44.65,44.59,44.62,166000.0,40.9731,41.0282,40.9731,41.0006,166000.0
2013-06-03 12:50:00,44.63,44.63,44.54,44.62,190800.0,41.0098,41.0098,40.9271,41.0006,190800.0
2013-06-03 13:00:00,44.62,44.73,44.6,44.73,126800.0,41.0006,41.1017,40.9823,41.1017,126800.0
2013-06-03 13:10:00,44.73,44.77,44.68,44.75,199600.0,41.1017,41.1385,41.0558,41.1201,199600.0
2013-06-03 13:20:00,44.76,44.77,44.69,44.74,214800.0,41.1293,41.1385,41.065,41.1109,214800.0
2013-06-03 13:30:00,44.74,44.77,44.72,44.76,160000.0,41.1109,41.1385,41.0925,41.1293,160000.0
2013-06-03 13:40:00,44.76,44.82,44.7,44.82,189600.0,41.1293,41.1844,41.0741,41.1844,189600.0
2013-06-03 13:50:00,44.81,44.92,44.8,44.8,239600.0,41.1752,41.2763,41.166,41.166,239600.0
2013-06-03 14:00:00,44.79,44.93,44.76,44.89,243600.0,41.1568,41.2855,41.1293,41.2487,243600.0
2013-06-03 14:10:00,44.9,44.96,44.86,44.88,165200.0,41.2579,41.3131,41.2212,41.2395,165200.0
2013-06-03 14:20:00,44.88,44.88,44.77,44.79,128800.0,41.2395,41.2395,41.1385,41.1568,128800.0
2013-06-03 14:30:00,44.8,44.83,44.73,44.76,144400.0,41.166,41.1936,41.1017,41.1293,144400.0
2013-06-03 14:40:00,44.76,44.91,44.76,44.82,131200.0,41.1293,41.2671,41.1293,41.1844,131200.0
2013-06-03 14:50:00,44.83,44.86,44.79,44.81,170800.0,41.1936,41.2212,41.1568,41.1752,170800.0
2013-06-03 15:00:00,44.8,44.92,44.8,44.9,221200.0,41.166,41.2763,41.166,41.2579,221200.0
2013-06-03 15:10:00,44.89,44.94,44.82,44.84,182400.0,41.2487,41.2947,41.1844,41.2028,182400.0
2013-06-03 15:20:00,44.85,44.93,44.85,44.92,162400.0,41.212,41.2855,41.212,41.2763,162400.0
2013-06-03 15:30:00,44.91,44.92,44.86,44.9,245600.0,41.2671,41.2763,41.2212,41.2579,245600.0
2013-06-03 15:40:00,44.91,45.1,44.9,45.01,540000.0,41.2671,41.4417,41.2579,41.359,540000.0
2013-06-03 15:50:00,45.02,45.17,44.99,45.08,1534000.0,41.3682,41.506,41.3406,41.4233,1534000.0
2013-06-04 09:30:00,44.83,45.31,44.79,45.21,960400.0,41.1936,41.6347,41.1568,41.5428,960400.0
2013-06-04 09:40:00,45.24,45.3,45.1,45.3,328000.0,41.5703,41.6255,41.4417,41.6255,328000.0
2013-06-04 09:50:00,45.3,45.43,45.25,45.42,544800.0,41.6255,41.7449,41.5795,41.7357,544800.0
2013-06-04 10:00:00,45.41,45.41,45.28,45.38,387600.0,41.7266,41.7266,41.6071,41.699,387600.0
2013-06-04 10:10:00,45.39,45.39,45.25,45.29,421600.0,41.7082,41.7082,41.5795,41.6163,421600.0
2013-06-04 10:20:00,45.29,45.36,45.21,45.35,544800.0,41.6163,41.6806,41.5428,41.6714,544800.0
2013-06-04 10:30:00,45.35,45.42,45.24,45.24,306000.0,41.6714,41.7357,41.5703,41.5703,306000.0
2013-06-04 10:40:00,45.24,45.44,45.17,45.36,456400.0,41.5703,41.7541,41.506,41.6806,456400.0
2013-06-04 10:50:00,45.36,45.37,45.06,45.1,319600.0,41.6806,41.6898,41.4049,41.4417,319600.0
2013-06-04 11:00:00,45.09,45.09,44.97,45.01,296000.0,41.4325,41.4325,41.3222,41.359,296000.0
2013-06-04 11:10:00,45.01,45.06,44.97,44.97,166000.0,41.359,41.4049,41.3222,41.3222,166000.0
2013-06-04 11:20:00,44.98,45.17,44.97,45.13,367200.0,41.3314,41.506,41.3222,41.4693,367200.0
2013-06-04 11:30:00,45.15,45.22,45.12,45.2,192800.0,41.4876,41.552,41.4601,41.5336,192800.0
2013-06-04 11:40:00,45.2,45.3,45.15,45.17,234400.0,41.5336,41.6255,41.4876,41.506,234400.0
2013-06-04 11:50:00,45.17,45.18,45.11,45.15,167200.0,41.506,41.5152,41.4509,41.4876,167200.0
2013-06-04 12:00:00,45.15,45.16,45.07,45.11,240800.0,41.4876,41.4968,41.4141,41.4509,240800.0
2013-06-04 12:10:00,45.1,45.13,44.93,44.96,175200.0,41.4417,41.4693,41.2855,41.3131,175200.0
2013-06-04 12:20:00,44.96,45.05,44.95,45.03,185200.0,41.3131,41.3958,41.3039,41.3774,185200.0
2013-06-04 12:30:00,45.03,45.11,45.02,45.05,124000.0,41.3774,41.4509,41.3682,41.3958,124000.0
2013-06-04 12:40:00,45.07,45.07,44.99,45.02,206000.0,41.4141,41.4141,41.3406,41.3682,206000.0
2013-06-04 12:50:00,45.02,45.12,45.01,45.1,156800.0,41.3682,41.4601,41.359,41.4417,156800.0
2013-06-04 13:00:00,45.1,45.11,45.05,45.1,181200.0,41.4417,41.4509,41.3958,41.4417,181200.0
2013-06-04 13:10:00,45.1,45.12,45.06,45.1,114000.0,41.4417,41.4601,41.4049,41.4417,114000.0
2013-06-04 13:20:00,45.1,45.11,44.97,44.98,391600.0,41.4417,41.4509,41.3222,41.3314,391600.0
2013-06-04 13:30:00,44.98,45.01,44.92,44.98,526000.0,41.3314,41.359,41.2763,41.3314,526000.0
2013-06-04 13:40:00,44.98,45.05,44.98,45.01,294400.0,41.3314,41.3958,41.3314,41.359,294400.0
2013-06-04 13:50:00,45.01,45.09,44.99,45.04,229600.0,41.359,41.4325,41.3406,41.3866,229600.0
2013-06-04 14:00:00,45.04,45.04,44.76,44.76,344800.0,41.3866,41.3866,41.1293,41.1293,344800.0
2013-06-04 14:10:00,44.76,44.85,44.68,44.81,346000.0,41.1293,41.212,41.0558,41.1752,346000.0
2013-06-04 14:20:00,44.81,44.85,44.75,44.84,200000.0,41.1752,41.212,41.1201,41.2028,200000.0
2013-06-04 14:30:00,44.85,44.9,44.77,44.85,195600.0,41.212,41.2579,41.1385,41.212,195600.0
2013-06-04 14:40:00,44.85,44.91,44.81,44.88,363200.0,41.212,41.2671,41.1752,41.2395,363200.0
2013-06-04 14:50:00,44.88,45.0,44.88,44.93,290400.0,41.2395,41.3498,41.2395,41.2855,290400.0
2013-06-04 15:00:00,44.93,45.04,44.89,44.96,355600.0,41.2855,41.3866,41.2487,41.3131,355600.0
2013-06-04 15:10:00,44.96,45.01,44.88,44.89,260000.0,41.3131,41.359,41.2395,41.2487,260000.0
2013-06-04 15:20:00,44.9,45.01,44.88,44.91,354000.0,41.2579,41.359,41.2395,41.2671,354000.0
2013-06-04 15:30:00,44.91,45.14,44.91,45.08,314000.0,41.2671,41.4785,41.2671,41.4233,314000.0
2013-06-04 15:40:00,45.08,45.2,45.08,45.13,483600.0,41.4233,41.5336,41.4233,41.4693,483600.0
2013-06-04 15:50:00,45.13,45.16,45.01,45.02,694000.0,41.4693,41.4968,41.359,41.3682,694000.0
2013-06-05 09:30:00,45.0,45.0,44.7,44.87,476000.0,41.3498,41.3498,41.0741,41.2304,476000.0
2013-06-05 09:40:00,44.88,45.05,44.77,44.83,562800.0,41.2395,41.3958,41.1385,41.1936,562800.0
2013-06-05 09:50:00,44.83,44.87,44.67,44.71,488400.0,41.1936,41.2304,41.0466,41.0833,488400.0
2013-06-05 10:00:00,44.72,44.96,44.7,44.75,494000.0,41.0925,41.3131,41.0741,41.1201,494000.0
2013-06-05 10:10:00,44.74,44.84,44.64,44.67,318800.0,41.1109,41.2028,41.019,41.0466,318800.0
2013-06-05 10:20:00,44.66,44.73,44.61,44.7,409200.0,41.0374,41.1017,40.9914,41.0741,409200.0
2013-06-05 10:30:00,44.71,44.71,44.52,44.58,288800.0,41.0833,41.0833,40.9087,40.9639,288800.0
2013-06-05 10:40:00,44.57,44.65,44.53,44.57,295200.0,40.9547,41.0282,40.9179,40.9547,295200.0
2013-06-05 10:50:00,44.56,44.63,44.49,44.61,370000.0,40.9455,41.0098,40.8812,40.9914,370000.0
2013-06-05 11:00:00,44.61,44.61,44.46,44.53,450000.0,40.9914,40.9914,40.8536,40.9179,450000.0
2013-06-05 11:10:00,44.53,44.55,44.49,44.51,324400.0,40.9179,40.9363,40.8812,40.8996,324400.0
2013-06-05 11:20:00,44.5,44.61,44.48,44.58,280400.0,40.8904,40.9914,40.872,40.9639,280400.0
2013-06-05 11:30:00,44.58,44.63,44.52,44.63,232400.0,40.9639,41.0098,40.9087,41.0098,232400.0
2013-06-05 11:40:00,44.63,44.64,44.55,44.55,146800.0,41.0098,41.019,40.9363,40.9363,146800.0
2013-06-05 11:50:00,44.55,44.56,44.44,44.47,288000.0,40.9363,40.9455,40.8352,40.8628,288000.0
2013-06-05 12:00:00,44.48,44.51,44.41,44.47,184800.0,40.872,40.8996,40.8077,40.8628,184800.0
2013-06-05 12:10:00,44.46,44.49,44.33,44.37,146400.0,40.8536,40.8812,40.7342,40.7709,146400.0
2013-06-05 12:20:00,44.37,44.51,44.34,44.45,174000.0,40.7709,40.8996,40.7433,40.8444,174000.0
2013-06-05 12:30:00,44.45,44.45,44.34,44.36,150400.0,40.8444,40.8444,40.7433,40.7617,150400.0
2013-06-05 12:40:00,44.36,44.43,44.33,44.36,161600.0,40.7617,40.826,40.7342,40.7617,161600.0
2013-06-05 12:50:00,44.36,44.36,44.26,44.28,248000.0,40.7617,40.7617,40.6698,40.6882,248000.0
2013-06-05 13:00:00,44.29,44.4,44.24,44.35,186800.0,40.6974,40.7985,40.6515,40.7525,186800.0
2013-06-05 13:10:00,44.36,44.46,44.34,44.44,193600.0,40.7617,40.8536,40.7433,40.8352,193600.0
2013-06-05 13:20:00,44.43,44.5,44.38,44.46,142800.0,40.826,40.8904,40.7801,40.8536,142800.0
2013-06-05 13:30:00,44.45,44.45,44.36,44.39,113600.0,40.8444,40.8444,40.7617,40.7893,113600.0
2013-06-05 13:40:00,44.38,44.46,44.34,44.34,172800.0,40.7801,40.8536,40.7433,40.7433,172800.0
2013-06-05 13:50:00,44.35,44.35,44.26,44.3,176000.0,40.7525,40.7525,40.6698,40.7066,176000.0
2013-06-05 14:00:00,44.3,44.43,44.25,44.38,195600.0,40.7066,40.826,40.6606,40.7801,195600.0
2013-06-05 14:10:00,44.36,44.38,44.29,44.34,118800.0,40.7617,40.7801,40.6974,40.7433,118800.0
2013-06-05 14:20:00,44.34,44.34,44.23,44.27,298400.0,40.7433,40.7433,40.6423,40.679,298400.0
2013-06-05 14:30:00,44.29,44.35,44.22,44.35,195200.0,40.6974,40.7525,40.6331,40.7525,195200.0
2013-06-05 14:40:00,44.35,44.48,44.31,44.46,205600.0,40.7525,40.872,40.7158,40.8536,205600.0
2013-06-05 14:50:00,44.48,44.51,44.31,44.35,203200.0,40.872,40.8996,40.7158,40.7525,203200.0
2013-06-05 15:00:00,44.35,44.37,44.26,44.28,194400.0,40.7525,40.7709,40.6698,40.6882,194400.0
2013-06-05 15:10:00,44.28,44.43,44.24,44.35,256000.0,40.6882,40.826,40.6515,40.7525,256000.0
2013-06-05 15:20:00,44.33,44.51,44.24,44.51,354000.0,40.7342,40.8996,40.6515,40.8996,354000.0
2013-06-05 15:30:00,44.5,44.56,44.43,44.55,393600.0,40.8904,40.9455,40.826,40.9363,393600.0
2013-06-05 15:40:00,44.55,44.55,44.44,44.44,472400.0,40.9363,40.9363,40.8352,40.8352,472400.0
2013-06-05 15:50:00,44.44,44.44,44.27,44.31,912800.0,40.8352,40.8352,40.679,40.7158,912800.0
2013-06-06 09:30:00,44.17,44.78,44.1,44.77,990000.0,40.5871,41.1477,40.5228,41.1385,990000.0
2013-06-06 09:40:00,44.77,44.79,44.44,44.45,798800.0,41.1385,41.1568,40.8352,40.8444,798800.0
2013-06-06 09:50:00,44.45,44.51,44.38,44.51,631600.0,40.8444,40.8996,40.7801,40.8996,631600.0
2013-06-06 10:00:00,44.52,44.57,44.38,44.42,270400.0,40.9087,40.9547,40.7801,40.8169,270400.0
2013-06-06 10:10:00,44.42,44.43,44.28,44.32,275600.0,40.8169,40.826,40.6882,40.725,275600.0
2013-06-06 10:20:00,44.33,44.46,44.15,44.24,355600.0,40.7342,40.8536,40.5688,40.6515,355600.0
2013-06-06 10:30:00,44.22,44.28,44.2,44.22,312800.0,40.6331,40.6882,40.6147,40.6331,312800.0
2013-06-06 10:40:00,44.23,44.37,44.15,44.32,262400.0,40.6423,40.7709,40.5688,40.725,262400.0
2013-06-06 10:50:00,44.32,44.43,44.24,44.39,241200.0,40.725,40.826,40.6515,40.7893,241200.0
2013-06-06 11:00:00,44.39,44.49,44.32,44.43,258000.0,40.7893,40.8812,40.725,40.826,258000.0
2013-06-06 11:10:00,44.43,44.49,44.41,44.43,111200.0,40.826,40.8812,40.8077,40.826,111200.0
2013-06-06 11:20:00,44.43,44.5,44.38,44.42,72400.0,40.826,40.8904,40.7801,40.8169,72400.0
2013-06-06 11:30:00,44.4,44.47,44.31,44.46,118400.0,40.7985,40.8628,40.7158,40.8536,118400.0
2013-06-06 11:40:00,44.47,44.56,44.47,44.51,104400.0,40.8628,40.9455,40.8628,40.8996,104400.0
2013-06-06 11:50:00,44.52,44.54,44.31,44.35,222400.0,40.9087,40.9271,40.7158,40.7525,222400.0
2013-06-06 12:00:00,44.33,44.37,44.27,44.29,100400.0,40.7342,40.7709,40.679,40.6974,100400.0
2013-06-06 12:10:00,44.28,44.35,44.27,44.32,119200.0,40.6882,40.7525,40.679,40.725,119200.0
2013-06-06 12:20:00,44.29,44.36,44.13,44.27,243600.0,40.6974,40.7617,40.5504,40.679,243600.0
2013-06-06 12:30:00,44.27,44.43,44.2,44.34,199600.0,40.679,40.826,40.6147,40.7433,199600.0
2013-06-06 12:40:00,44.33,44.34,44.22,44.28,95200.0,40.7342,40.7433,40.6331,40.6882,95200.0
2013-06-06 12:50:00,44.27,44.29,44.14,44.2,175200.0,40.679,40.6974,40.5596,40.6147,175200.0
2013-06-06 13:00:00,44.21,44.41,44.21,44.34,96000.0,40.6239,40.8077,40.6239,40.7433,96000.0
2013-06-06 13:10:00,44.33,44.46,44.33,44.37,123600.0,40.7342,40.8536,40.7342,40.7709,123600.0
2013-06-06 13:20:00,44.37,44.37,44.26,44.31,126800.0,40.7709,40.7709,40.6698,40.7158,126800.0
2013-06-06 13:30:00,44.31,44.46,44.31,44.37,100400.0,40.7158,40.8536,40.7158,40.7709,100400.0
2013-06-06 13:40:00,44.38,44.5,44.34,44.49,100000.0,40.7801,40.8904,40.7433,40.8812,100000.0
2013-06-06 13:50:00,44.49,44.49,44.4,44.49,152800.0,40.8812,40.8812,40.7985,40.8812,152800.0
2013-06-06 14:00:00,44.48,44.49,44.4,44.42,141200.0,40.872,40.8812,40.7985,40.8169,141200.0
2013-06-06 14:10:00,44.43,44.51,44.41,44.43,110000.0,40.826,40.8996,40.8077,40.826,110000.0
2013-06-06 14:20:00,44.42,44.67,44.41,44.66,229600.0,40.8169,41.0466,40.8077,41.0374,229600.0
2013-06-06 14:30:00,44.65,44.66,44.54,44.56,158000.0,41.0282,41.0374,40.9271,40.9455,158000.0
2013-06-06 14:40:00,44.56,44.67,44.54,44.67,133600.0,40.9455,41.0466,40.9271,41.0466,133600.0
2013-06-06 14:50:00,44.66,44.7,44.51,44.57,199600.0,41.0374,41.0741,40.8996,40.9547,199600.0
2013-06-06 15:00:00,44.58,44.65,44.58,44.58,244400.0,40.9639,41.0282,40.9639,40.9639,244400.0
2013-06-06 15:10:00,44.56,44.62,44.51,44.57,196000.0,40.9455,41.0006,40.8996,40.9547,196000.0
2013-06-06 15:20:00,44.57,44.68,44.55,44.63,230400.0,40.9547,41.0558,40.9363,41.0098,230400.0
2013-06-06 15:30:00,44.64,44.77,44.64,44.74,267600.0,41.019,41.1385,41.019,41.1109,267600.0
2013-06-06 15:40:00,44.73,44.75,44.69,44.72,231200.0,41.1017,41.1201,41.065,41.0925,231200.0
2013-06-06 15:50:00,44.72,44.85,44.71,44.85,601200.0,41.0925,41.212,41.0833,41.212,601200.0
2013-06-07 09:30:00,45.16,45.25,44.94,45.04,596800.0,41.4968,41.5795,41.2947,41.3866,596800.0
2013-06-07 09:40:00,45.02,45.09,44.9,45.02,459200.0,41.3682,41.4325,41.2579,41.3682,459200.0
2013-06-07 09:50:00,45.0,45.22,44.94,45.16,562800.0,41.3498,41.552,41.2947,41.4968,562800.0
2013-06-07 10:00:00,45.15,45.22,45.02,45.02,474400.0,41.4876,41.552,41.3682,41.3682,474400.0
2013-06-07 10:10:00,45.02,45.12,44.94,44.98,639600.0,41.3682,41.4601,41.2947,41.3314,639600.0
2013-06-07 10:20:00,44.98,45.05,44.94,45.0,310400.0,41.3314,41.3958,41.2947,41.3498,310400.0
2013-06-07 10:30:00,45.0,45.05,44.96,45.02,218800.0,41.3498,41.3958,41.3131,41.3682,218800.0
2013-06-07 10:40:00,45.02,45.05,44.98,44.98,181200.0,41.3682,41.3958,41.3314,41.3314,181200.0
2013-06-07 10:50:00,44.99,45.02,44.96,44.98,226400.0,41.3406,41.3682,41.3131,41.3314,226400.0
2013-06-07 11:00:00,44.98,45.1,44.98,45.07,151600.0,41.3314,41.4417,41.3314,41.4141,151600.0
2013-06-07 11:10:00,45.07,45.08,45.0,45.08,133200.0,41.4141,41.4233,41.3498,41.4233,133200.0
2013-06-07 11:20:00,45.08,45.12,45.05,45.06,137600.0,41.4233,41.4601,41.3958,41.4049,137600.0
2013-06-07 11:30:00,45.06,45.13,44.99,44.99,232000.0,41.4049,41.4693,41.3406,41.3406,232000.0
2013-06-07 11:40:00,45.0,45.06,44.96,45.06,172400.0,41.3498,41.4049,41.3131,41.4049,172400.0
2013-06-07 11:50:00,45.06,45.17,45.06,45.13,200000.0,41.4049,41.506,41.4049,41.4693,200000.0
2013-06-07 12:00:00,45.11,45.13,45.0,45.05,144400.0,41.4509,41.4693,41.3498,41.3958,144400.0
2013-06-07 12:10:00,45.05,45.13,45.02,45.09,132000.0,41.3958,41.4693,41.3682,41.4325,132000.0
2013-06-07 12:20:00,45.1,45.12,45.06,45.1,205200.0,41.4417,41.4601,41.4049,41.4417,205200.0
2013-06-07 12:30:00,45.1,45.1,45.06,45.06,64000.0,41.4417,41.4417,41.4049,41.4049,64000.0
2013-06-07 12:40:00,45.06,45.07,45.0,45.02,158000.0,41.4049,41.4141,41.3498,41.3682,158000.0
2013-06-07 12:50:00,45.02,45.05,44.99,45.02,174000.0,41.3682,41.3958,41.3406,41.3682,174000.0
2013-06-07 13:00:00,45.02,45.04,45.0,45.02,174400.0,41.3682,41.3866,41.3498,41.3682,174400.0
2013-06-07 13:10:00,45.02,45.03,44.99,44.99,61200.0,41.3682,41.3774,41.3406,41.3406,61200.0
2013-06-07 13:20:00,44.99,45.02,44.99,45.0,176800.0,41.3406,41.3682,41.3406,41.3498,176800.0
2013-06-07 13:30:00,45.01,45.02,44.99,45.01,246800.0,41.359,41.3682,41.3406,41.359,246800.0
2013-06-07 13:40:00,45.01,45.01,44.99,45.0,202400.0,41.359,41.359,41.3406,41.3498,202400.0
2013-06-07 13:50:00,44.99,45.01,44.99,44.99,194800.0,41.3406,41.359,41.3406,41.3406,194800.0
2013-06-07 14:00:00,44.99,45.02,44.98,44.98,385600.0,41.3406,41.3682,41.3314,41.3314,385600.0
2013-06-07 14:10:00,44.98,45.01,44.98,44.99,326000.0,41.3314,41.359,41.3314,41.3406,326000.0
2013-06-07 14:20:00,44.99,45.0,44.92,44.94,191200.0,41.3406,41.3498,41.2763,41.2947,191200.0
2013-06-07 14:30:00,44.94,44.95,44.92,44.94,225200.0,41.2947,41.3039,41.2763,41.2947,225200.0
2013-06-07 14:40:00,44.94,44.96,44.89,44.95,128000.0,41.2947,41.3131,41.2487,41.3039,128000.0
2013-06-07 14:50:00,44.95,44.98,44.92,44.97,256800.0,41.3039,41.3314,41.2763,41.3222,256800.0
2013-06-07 15:00:00,44.97,44.99,44.94,44.96,140000.0,41.3222,41.3406,41.2947,41.3131,140000.0
2013-06-07 15:10:00,44.96,45.0,44.95,44.97,222000.0,41.3131,41.3498,41.3039,41.3222,222000.0
2013-06-07 15:20:00,44.97,44.99,44.93,44.95,228400.0,41.3222,41.3406,41.2855,41.3039,228400.0
2013-06-07 15:30:00,44.95,44.99,44.94,44.96,264000.0,41.3039,41.3406,41.2947,41.3131,264000.0
2013-06-07 15:40:00,44.96,44.99,44.94,44.99,432800.0,41.3131,41.3406,41.2947,41.3406,432800.0
2013-06-07 15:50:00,44.99,44.99,44.93,44.95,1104800.0,41.3406,41.3406,41.2855,41.3039,1104800.0
2013-06-10 09:30:00,45.1,45.23,45.06,45.19,285600.0,41.4417,41.5612,41.4049,41.5244,285600.0
2013-06-10 09:40:00,45.19,45.2,45.1,45.2,306800.0,41.5244,41.5336,41.4417,41.5336,306800.0
2013-06-10 09:50:00,45.18,45.2,45.07,45.12,289600.0,41.5152,41.5336,41.4141,41.4601,289600.0
2013-06-10 10:00:00,45.12,45.12,44.91,45.07,288000.0,41.4601,41.4601,41.2671,41.4141,288000.0
2013-06-10 10:10:00,45.06,45.13,45.01,45.12,110800.0,41.4049,41.4693,41.359,41.4601,110800.0
2013-06-10 10:20:00,45.11,45.14,45.04,45.13,269600.0,41.4509,41.4785,41.3866,41.4693,269600.0
2013-06-10 10:30:00,45.13,45.33,45.12,45.33,272000.0,41.4693,41.653,41.4601,41.653,272000.0
2013-06-10 10:40:00,45.33,45.42,45.29,45.38,332000.0,41.653,41.7357,41.6163,41.699,332000.0
2013-06-10 10:50:00,45.38,45.47,45.35,45.41,196000.0,41.699,41.7817,41.6714,41.7266,196000.0
2013-06-10 11:00:00,45.41,45.54,45.41,45.49,356000.0,41.7266,41.846,41.7266,41.8001,356000.0
2013-06-10 11:10:00,45.5,45.51,45.42,45.43,130400.0,41.8092,41.8184,41.7357,41.7449,130400.0
2013-06-10 11:20:00,45.44,45.6,45.41,45.59,489600.0,41.7541,41.9011,41.7266,41.8919,489600.0
2013-06-10 11:30:00,45.59,45.68,45.58,45.68,376800.0,41.8919,41.9746,41.8828,41.9746,376800.0
2013-06-10 11:40:00,45.67,45.79,45.67,45.77,434000.0,41.9655,42.0757,41.9655,42.0573,434000.0
2013-06-10 11:50:00,45.77,45.78,45.67,45.67,278800.0,42.0573,42.0665,41.9655,41.9655,278800.0
2013-06-10 12:00:00,45.69,45.76,45.65,45.69,165600.0,41.9838,42.0482,41.9471,41.9838,165600.0
2013-06-10 12:10:00,45.68,45.74,45.68,45.71,141200.0,41.9746,42.0298,41.9746,42.0022,141200.0
2013-06-10 12:20:00,45.72,45.74,45.66,45.67,152400.0,42.0114,42.0298,41.9563,41.9655,152400.0
2013-06-10 12:30:00,45.66,45.66,45.62,45.64,104400.0,41.9563,41.9563,41.9195,41.9379,104400.0
2013-06-10 12:40:00,45.65,45.72,45.63,45.72,178400.0,41.9471,42.0114,41.9287,42.0114,178400.0
2013-06-10 12:50:00,45.71,45.71,45.63,45.66,137600.0,42.0022,42.0022,41.9287,41.9563,137600.0
2013-06-10 13:00:00,45.66,45.71,45.66,45.7,132000.0,41.9563,42.0022,41.9563,41.993,132000.0
2013-06-10 13:10:00,45.69,45.71,45.68,45.71,112800.0,41.9838,42.0022,41.9746,42.0022,112800.0
2013-06-10 13:20:00,45.71,45.75,45.7,45.73,99200.0,42.0022,42.039,41.993,42.0206,99200.0
2013-06-10 13:30:00,45.72,45.72,45.65,45.69,173600.0,42.0114,42.0114,41.9471,41.9838,173600.0
2013-06-10 13:40:00,45.69,45.69,45.64,45.65,93200.0,41.9838,41.9838,41.9379,41.9471,93200.0
2013-06-10 13:50:00,45.65,45.67,45.61,45.63,155200.0,41.9471,41.9655,41.9103,41.9287,155200.0
2013-06-10 14:00:00,45.62,45.64,45.56,45.6,120800.0,41.9195,41.9379,41.8644,41.9011,120800.0
2013-06-10 14:10:00,45.59,45.59,45.49,45.51,145200.0,41.8919,41.8919,41.8001,41.8184,145200.0
2013-06-10 14:20:00,45.51,45.57,45.5,45.53,93200.0,41.8184,41.8736,41.8092,41.8368,93200.0
2013-06-10 14:30:00,45.54,45.59,45.52,45.57,112000.0,41.846,41.8919,41.8276,41.8736,112000.0
2013-06-10 14:40:00,45.58,45.58,45.51,45.54,119600.0,41.8828,41.8828,41.8184,41.846,119600.0
2013-06-10 14:50:00,45.55,45.55,45.51,45.53,94400.0,41.8552,41.8552,41.8184,41.8368,94400.0
2013-06-10 15:00:00,45.54,45.64,45.49,45.64,143200.0,41.846,41.9379,41.8001,41.9379,143200.0
2013-06-10 15:10:00,45.63,45.69,45.58,45.59,177200.0,41.9287,41.9838,41.8828,41.8919,177200.0
2013-06-10 15:20:00,45.59,45.66,45.59,45.63,281200.0,41.8919,41.9563,41.8919,41.9287,281200.0
2013-06-10 15:30:00,45.63,45.74,45.63,45.71,338800.0,41.9287,42.0298,41.9287,42.0022,338800.0
2013-06-10 15:40:00,45.71,45.73,45.59,45.59,514400.0,42.0022,42.0206,41.8919,41.8919,514400.0
2013-06-10 15:50:00,45.58,45.6,45.53,45.58,584000.0,41.8828,41.9011,41.8368,41.8828,584000.0
2013-06-11 09:30:00,45.29,45.32,45.06,45.17,381200.0,41.6163,41.6439,41.4049,41.506,381200.0
2013-06-11 09:40:00,45.17,45.35,45.13,45.26,163600.0,41.506,41.6714,41.4693,41.5887,163600.0
2013-06-11 09:50:00,45.26,45.38,45.09,45.09,242000.0,41.5887,41.699,41.4325,41.4325,242000.0
2013-06-11 10:00:00,45.18,45.28,45.12,45.13,163600.0,41.5152,41.6071,41.4601,41.4693,163600.0
2013-06-11 10:10:00,45.12,45.12,45.02,45.08,246400.0,41.4601,41.4601,41.3682,41.4233,246400.0
2013-06-11 10:20:00,45.08,45.16,45.02,45.11,227200.0,41.4233,41.4968,41.3682,41.4509,227200.0
2013-06-11 10:30:00,45.12,45.19,45.1,45.13,120800.0,41.4601,41.5244,41.4417,41.4693,120800.0
2013-06-11 10:40:00,45.13,45.16,45.08,45.12,103200.0,41.4693,41.4968,41.4233,41.4601,103200.0
2013-06-11 10:50:00,45.13,45.19,45.09,45.13,106000.0,41.4693,41.5244,41.4325,41.4693,106000.0
2013-06-11 11:00:00,45.13,45.23,45.13,45.2,154400.0,41.4693,41.5612,41.4693,41.5336,154400.0
2013-06-11 11:10:00,45.2,45.29,45.19,45.27,178000.0,41.5336,41.6163,41.5244,41.5979,178000.0
2013-06-11 11:20:00,45.26,45.38,45.26,45.38,108800.0,41.5887,41.699,41.5887,41.699,108800.0
2013-06-11 11:30:00,45.37,45.48,45.37,45.41,148000.0,41.6898,41.7909,41.6898,41.7266,148000.0
2013-06-11 11:40:00,45.41,45.49,45.34,45.35,138800.0,41.7266,41.8001,41.6622,41.6714,138800.0
2013-06-11 11:50:00,45.35,45.38,45.29,45.31,130400.0,41.6714,41.699,41.6163,41.6347,130400.0
2013-06-11 12:00:00,45.32,45.37,45.29,45.34,76000.0,41.6439,41.6898,41.6163,41.6622,76000.0
2013-06-11 12:10:00,45.33,45.34,45.21,45.23,91600.0,41.653,41.6622,41.5428,41.5612,91600.0
2013-06-11 12:20:00,45.24,45.25,45.2,45.24,55600.0,41.5703,41.5795,41.5336,41.5703,55600.0
2013-06-11 12:30:00,45.26,45.28,45.22,45.22,72400.0,41.5887,41.6071,41.552,41.552,72400.0
2013-06-11 12:40:00,45.23,45.28,45.21,45.27,56000.0,41.5612,41.6071,41.5428,41.5979,56000.0
2013-06-11 12:50:00,45.27,45.27,45.19,45.21,73200.0,41.5979,41.5979,41.5244,41.5428,73200.0
2013-06-11 13:00:00,45.21,45.26,45.19,45.21,73200.0,41.5428,41.5887,41.5244,41.5428,73200.0
2013-06-11 13:10:00,45.22,45.24,45.13,45.13,107200.0,41.552,41.5703,41.4693,41.4693,107200.0
2013-06-11 13:20:00,45.15,45.17,45.1,45.1,131600.0,41.4876,41.506,41.4417,41.4417,131600.0
2013-06-11 13:30:00,45.1,45.11,45.04,45.1,175600.0,41.4417,41.4509,41.3866,41.4417,175600.0
2013-06-11 13:40:00,45.1,45.17,45.07,45.14,114400.0,41.4417,41.506,41.4141,41.4785,114400.0
2013-06-11 13:50:00,45.14,45.18,45.05,45.06,137600.0,41.4785,41.5152,41.3958,41.4049,137600.0
2013-06-11 14:00:00,45.07,45.15,45.05,45.09,118000.0,41.4141,41.4876,41.3958,41.4325,118000.0
2013-06-11 14:10:00,45.1,45.15,45.05,45.1,79600.0,41.4417,41.4876,41.3958,41.4417,79600.0
2013-06-11 14:20:00,45.11,45.14,45.07,45.14,91200.0,41.4509,41.4785,41.4141,41.4785,91200.0
2013-06-11 14:30:00,45.14,45.17,45.09,45.16,158800.0,41.4785,41.506,41.4325,41.4968,158800.0
2013-06-11 14:40:00,45.16,45.18,45.1,45.13,156000.0,41.4968,41.5152,41.4417,41.4693,156000.0
2013-06-11 14:50:00,45.13,45.2,45.05,45.2,223600.0,41.4693,41.5336,41.3958,41.5336,223600.0
2013-06-11 15:00:00,45.2,45.23,45.13,45.15,142800.0,41.5336,41.5612,41.4693,41.4876,142800.0
2013-06-11 15:10:00,45.14,45.16,45.08,45.11,127200.0,41.4785,41.4968,41.4233,41.4509,127200.0
2013-06-11 15:20:00,45.12,45.13,45.04,45.06,236800.0,41.4601,41.4693,41.3866,41.4049,236800.0
2013-06-11 15:30:00,45.05,45.07,44.99,44.99,406400.0,41.3958,41.4141,41.3406,41.3406,406400.0
2013-06-11 15:40:00,44.99,45.03,44.98,45.01,705600.0,41.3406,41.3774,41.3314,41.359,705600.0
2013-06-11 15:50:00,44.99,45.01,44.89,44.92,744800.0,41.3406,41.359,41.2487,41.2763,744800.0
2013-06-12 09:30:00,45.16,45.16,44.94,44.95,393600.0,41.4968,41.4968,41.2947,41.3039,393600.0
2013-06-12 09:40:00,44.95,45.01,44.85,44.95,289600.0,41.3039,41.359,41.212,41.3039,289600.0
2013-06-12 09:50:00,44.95,45.08,44.95,45.02,159600.0,41.3039,41.4233,41.3039,41.3682,159600.0
2013-06-12 10:00:00,45.01,45.02,44.88,44.96,263200.0,41.359,41.3682,41.2395,41.3131,263200.0
2013-06-12 10:10:00,44.96,45.06,44.89,44.9,159200.0,41.3131,41.4049,41.2487,41.2579,159200.0
2013-06-12 10:20:00,44.88,45.02,44.88,45.0,209600.0,41.2395,41.3682,41.2395,41.3498,209600.0
2013-06-12 10:30:00,44.99,45.03,44.94,44.94,189600.0,41.3406,41.3774,41.2947,41.2947,189600.0
2013-06-12 10:40:00,44.94,45.02,44.9,44.95,144400.0,41.2947,41.3682,41.2579,41.3039,144400.0
2013-06-12 10:50:00,44.95,44.99,44.91,44.96,147600.0,41.3039,41.3406,41.2671,41.3131,147600.0
2013-06-12 11:00:00,44.96,45.02,44.85,44.9,243200.0,41.3131,41.3682,41.212,41.2579,243200.0
2013-06-12 11:10:00,44.91,44.97,44.81,44.93,216000.0,41.2671,41.3222,41.1752,41.2855,216000.0
2013-06-12 11:20:00,44.93,45.04,44.93,44.99,124800.0,41.2855,41.3866,41.2855,41.3406,124800.0
2013-06-12 11:30:00,44.98,44.99,44.88,44.89,145600.0,41.3314,41.3406,41.2395,41.2487,145600.0
2013-06-12 11:40:00,44.89,44.92,44.77,44.81,106000.0,41.2487,41.2763,41.1385,41.1752,106000.0
2013-06-12 11:50:00,44.81,44.87,44.72,44.78,240000.0,41.1752,41.2304,41.0925,41.1477,240000.0
2013-06-12 12:00:00,44.78,44.85,44.75,44.81,100400.0,41.1477,41.212,41.1201,41.1752,100400.0
2013-06-12 12:10:00,44.8,44.81,44.73,44.78,207600.0,41.166,41.1752,41.1017,41.1477,207600.0
2013-06-12 12:20:00,44.76,44.83,44.73,44.77,78800.0,41.1293,41.1936,41.1017,41.1385,78800.0
2013-06-12 12:30:00,44.75,44.82,44.72,44.77,113200.0,41.1201,41.1844,41.0925,41.1385,113200.0
2013-06-12 12:40:00,44.77,44.89,44.75,44.88,262800.0,41.1385,41.2487,41.1201,41.2395,262800.0
2013-06-12 12:50:00,44.87,44.87,44.83,44.84,50400.0,41.2304,41.2304,41.1936,41.2028,50400.0
2013-06-12 13:00:00,44.85,44.95,44.82,44.9,84000.0,41.212,41.3039,41.1844,41.2579,84000.0
2013-06-12 13:10:00,44.9,44.91,44.83,44.87,87200.0,41.2579,41.2671,41.1936,41.2304,87200.0
2013-06-12 13:20:00,44.87,44.92,44.83,44.87,48800.0,41.2304,41.2763,41.1936,41.2304,48800.0
2013-06-12 13:30:00,44.88,44.91,44.77,44.77,119600.0,41.2395,41.2671,41.1385,41.1385,119600.0
2013-06-12 13:40:00,44.77,44.86,44.76,44.8,190400.0,41.1385,41.2212,41.1293,41.166,190400.0
2013-06-12 13:50:00,44.8,44.88,44.77,44.81,142800.0,41.166,41.2395,41.1385,41.1752,142800.0
2013-06-12 14:00:00,44.81,44.83,44.77,44.79,146000.0,41.1752,41.1936,41.1385,41.1568,146000.0
2013-06-12 14:10:00,44.78,44.79,44.71,44.74,240800.0,41.1477,41.1568,41.0833,41.1109,240800.0
2013-06-12 14:20:00,44.73,44.79,44.72,44.74,125200.0,41.1017,41.1568,41.0925,41.1109,125200.0
2013-06-12 14:30:00,44.74,44.77,44.7,44.76,118000.0,41.1109,41.1385,41.0741,41.1293,118000.0
2013-06-12 14:40:00,44.76,44.81,44.73,44.74,103200.0,41.1293,41.1752,41.1017,41.1109,103200.0
2013-06-12 14:50:00,44.74,44.8,44.73,44.75,246000.0,41.1109,41.166,41.1017,41.1201,246000.0
2013-06-12 15:00:00,44.76,44.77,44.73,44.76,173200.0,41.1293,41.1385,41.1017,41.1293,173200.0
2013-06-12 15:10:00,44.77,44.79,44.72,44.74,164000.0,41.1385,41.1568,41.0925,41.1109,164000.0
2013-06-12 15:20:00,44.74,44.81,44.72,44.74,193600.0,41.1109,41.1752,41.0925,41.1109,193600.0
2013-06-12 15:30:00,44.76,44.77,44.68,44.73,232800.0,41.1293,41.1385,41.0558,41.1017,232800.0
2013-06-12 15:40:00,44.74,44.83,44.7,44.78,349200.0,41.1109,41.1936,41.0741,41.1477,349200.0
2013-06-12 15:50:00,44.79,44.81,44.75,44.79,720000.0,41.1568,41.1752,41.1201,41.1568,720000.0
2013-06-13 09:30:00,44.79,44.88,44.68,44.77,520800.0,41.1568,41.2395,41.0558,41.1385,520800.0
2013-06-13 09:40:00,44.79,45.02,44.77,44.84,579200.0,41.1568,41.3682,41.1385,41.2028,579200.0
2013-06-13 09:50:00,44.86,44.88,44.75,44.86,163200.0,41.2212,41.2395,41.1201,41.2212,163200.0
2013-06-13 10:00:00,44.9,45.0,44.85,44.9,269200.0,41.2579,41.3498,41.212,41.2579,269200.0
2013-06-13 10:10:00,44.91,44.97,44.88,44.94,187200.0,41.2671,41.3222,41.2395,41.2947,187200.0
2013-06-13 10:20:00,44.93,44.99,44.92,44.95,154400.0,41.2855,41.3406,41.2763,41.3039,154400.0
2013-06-13 10:30:00,44.96,45.05,44.95,45.01,146000.0,41.3131,41.3958,41.3039,41.359,146000.0
2013-06-13 10:40:00,45.02,45.06,45.01,45.06,258800.0,41.3682,41.4049,41.359,41.4049,258800.0
2013-06-13 10:50:00,45.05,45.1,45.05,45.07,246800.0,41.3958,41.4417,41.3958,41.4141,246800.0
2013-06-13 11:00:00,45.06,45.07,44.96,44.98,265200.0,41.4049,41.4141,41.3131,41.3314,265200.0
2013-06-13 11:10:00,45.0,45.06,44.99,45.02,87200.0,41.3498,41.4049,41.3406,41.3682,87200.0
2013-06-13 11:20:00,45.02,45.1,45.01,45.06,120800.0,41.3682,41.4417,41.359,41.4049,120800.0
2013-06-13 11:30:00,45.05,45.1,45.0,45.09,166000.0,41.3958,41.4417,41.3498,41.4325,166000.0
2013-06-13 11:40:00,45.09,45.17,45.07,45.16,88000.0,41.4325,41.506,41.4141,41.4968,88000.0
2013-06-13 11:50:00,45.15,45.2,45.13,45.18,138800.0,41.4876,41.5336,41.4693,41.5152,138800.0
2013-06-13 12:00:00,45.19,45.2,45.12,45.16,144000.0,41.5244,41.5336,41.4601,41.4968,144000.0
2013-06-13 12:10:00,45.15,45.16,45.11,45.15,82800.0,41.4876,41.4968,41.4509,41.4876,82800.0
2013-06-13 12:20:00,45.15,45.2,45.13,45.17,171600.0,41.4876,41.5336,41.4693,41.506,171600.0
2013-06-13 12:30:00,45.16,45.31,45.16,45.29,218800.0,41.4968,41.6347,41.4968,41.6163,218800.0
2013-06-13 12:40:00,45.3,45.34,45.29,45.29,130800.0,41.6255,41.6622,41.6163,41.6163,130800.0
2013-06-13 12:50:00,45.3,45.33,45.26,45.31,115200.0,41.6255,41.653,41.5887,41.6347,115200.0
2013-06-13 13:00:00,45.32,45.33,45.19,45.2,187600.0,41.6439,41.653,41.5244,41.5336,187600.0
2013-06-13 13:10:00,45.19,45.23,45.17,45.21,94000.0,41.5244,41.5612,41.506,41.5428,94000.0
2013-06-13 13:20:00,45.21,45.25,45.19,45.23,110800.0,41.5428,41.5795,41.5244,41.5612,110800.0
2013-06-13 13:30:00,45.24,45.25,45.18,45.19,157600.0,41.5703,41.5795,41.5152,41.5244,157600.0
2013-06-13 13:40:00,45.19,45.2,45.14,45.19,77600.0,41.5244,41.5336,41.4785,41.5244,77600.0
2013-06-13 13:50:00,45.2,45.25,45.19,45.24,84400.0,41.5336,41.5795,41.5244,41.5703,84400.0
2013-06-13 14:00:00,45.24,45.35,45.24,45.31,187200.0,41.5703,41.6714,41.5703,41.6347,187200.0
2013-06-13 14:10:00,45.3,45.37,45.25,45.37,86800.0,41.6255,41.6898,41.5795,41.6898,86800.0
2013-06-13 14:20:00,45.36,45.44,45.34,45.41,255200.0,41.6806,41.7541,41.6622,41.7266,255200.0
2013-06-13 14:30:00,45.4,45.41,45.35,45.37,169200.0,41.7174,41.7266,41.6714,41.6898,169200.0
2013-06-13 14:40:00,45.37,45.37,45.33,45.33,96000.0,41.6898,41.6898,41.653,41.653,96000.0
2013-06-13 14:50:00,45.32,45.41,45.32,45.41,166400.0,41.6439,41.7266,41.6439,41.7266,166400.0
2013-06-13 15:00:00,45.4,45.58,45.4,45.58,411200.0,41.7174,41.8828,41.7174,41.8828,411200.0
2013-06-13 15:10:00,45.57,45.58,45.49,45.51,328400.0,41.8736,41.8828,41.8001,41.8184,328400.0
2013-06-13 15:20:00,45.51,45.58,45.47,45.58,238400.0,41.8184,41.8828,41.7817,41.8828,238400.0
2013-06-13 15:30:00,45.57,45.6,45.53,45.59,376800.0,41.8736,41.9011,41.8368,41.8919,376800.0
2013-06-13 15:40:00,45.59,45.69,45.59,45.65,432400.0,41.8919,41.9838,41.8919,41.9471,432400.0
2013-06-13 15:50:00,45.64,45.66,45.59,45.61,860400.0,41.9379,41.9563,41.8919,41.9103,860400.0
2013-06-14 09:30:00,45.51,45.52,45.23,45.36,284400.0,41.8184,41.8276,41.5612,41.6806,284400.0
2013-06-14 09:40:00,45.34,45.36,45.21,45.36,269600.0,41.6622,41.6806,41.5428,41.6806,269600.0
2013-06-14 09:50:00,45.36,45.53,45.34,45.5,287200.0,41.6806,41.8368,41.6622,41.8092,287200.0
2013-06-14 10:00:00,45.49,45.62,45.46,45.54,252800.0,41.8001,41.9195,41.7725,41.846,252800.0
2013-06-14 10:10:00,45.53,45.54,45.37,45.42,187200.0,41.8368,41.846,41.6898,41.7357,187200.0
2013-06-14 10:20:00,45.42,45.52,45.4,45.51,334000.0,41.7357,41.8276,41.7174,41.8184,334000.0
2013-06-14 10:30:00,45.51,45.54,45.47,45.49,156400.0,41.8184,41.846,41.7817,41.8001,156400.0
2013-06-14 10:40:00,45.47,45.49,45.3,45.31,225200.0,41.7817,41.8001,41.6255,41.6347,225200.0
2013-06-14 10:50:00,45.31,45.34,45.25,45.3,292800.0,41.6347,41.6622,41.5795,41.6255,292800.0
2013-06-14 11:00:00,45.3,45.34,45.25,45.29,179600.0,41.6255,41.6622,41.5795,41.6163,179600.0
2013-06-14 11:10:00,45.28,45.36,45.28,45.31,147600.0,41.6071,41.6806,41.6071,41.6347,147600.0
2013-06-14 11:20:00,45.31,45.4,45.28,45.3,126400.0,41.6347,41.7174,41.6071,41.6255,126400.0
2013-06-14 11:30:00,45.3,45.32,45.19,45.19,139200.0,41.6255,41.6439,41.5244,41.5244,139200.0
2013-06-14 11:40:00,45.2,45.24,45.03,45.1,318400.0,41.5336,41.5703,41.3774,41.4417,318400.0
2013-06-14 11:50:00,45.09,45.19,45.09,45.16,264000.0,41.4325,41.5244,41.4325,41.4968,264000.0
2013-06-14 12:00:00,45.15,45.27,45.12,45.25,193200.0,41.4876,41.5979,41.4601,41.5795,193200.0
2013-06-14 12:10:00,45.24,45.27,45.21,45.24,68000.0,41.5703,41.5979,41.5428,41.5703,68000.0
2013-06-14 12:20:00,45.24,45.35,45.23,45.33,257200.0,41.5703,41.6714,41.5612,41.653,257200.0
2013-06-14 12:30:00,45.32,45.35,45.26,45.33,59600.0,41.6439,41.6714,41.5887,41.653,59600.0
2013-06-14 12:40:00,45.34,45.37,45.29,45.31,52800.0,41.6622,41.6898,41.6163,41.6347,52800.0
2013-06-14 12:50:00,45.32,45.33,45.22,45.29,111600.0,41.6439,41.653,41.552,41.6163,111600.0
2013-06-14 13:00:00,45.27,45.27,45.18,45.24,72000.0,41.5979,41.5979,41.5152,41.5703,72000.0
2013-06-14 13:10:00,45.24,45.3,45.19,45.19,82800.0,41.5703,41.6255,41.5244,41.5244,82800.0
2013-06-14 13:20:00,45.18,45.19,45.08,45.13,106800.0,41.5152,41.5244,41.4233,41.4693,106800.0
2013-06-14 13:30:00,45.12,45.15,45.07,45.12,106400.0,41.4601,41.4876,41.4141,41.4601,106400.0
2013-06-14 13:40:00,45.12,45.13,45.1,45.1,65600.0,41.4601,41.4693,41.4417,41.4417,65600.0
2013-06-14 13:50:00,45.1,45.16,45.1,45.16,107600.0,41.4417,41.4968,41.4417,41.4968,107600.0
2013-06-14 14:00:00,45.15,45.21,45.09,45.21,137200.0,41.4876,41.5428,41.4325,41.5428,137200.0
2013-06-14 14:10:00,45.2,45.21,45.14,45.2,81600.0,41.5336,41.5428,41.4785,41.5336,81600.0
2013-06-14 14:20:00,45.2,45.29,45.17,45.25,93200.0,41.5336,41.6163,41.506,41.5795,93200.0
2013-06-14 14:30:00,45.24,45.28,45.21,45.28,107600.0,41.5703,41.6071,41.5428,41.6071,107600.0
2013-06-14 14:40:00,45.28,45.28,45.21,45.21,47600.0,41.6071,41.6071,41.5428,41.5428,47600.0
2013-06-14 14:50:00,45.21,45.23,45.11,45.14,108800.0,41.5428,41.5612,41.4509,41.4785,108800.0
2013-06-14 15:00:00,45.15,45.27,45.15,45.23,87200.0,41.4876,41.5979,41.4876,41.5612,87200.0
2013-06-14 15:10:00,45.23,45.31,45.23,45.3,108800.0,41.5612,41.6347,41.5612,41.6255,108800.0
2013-06-14 15:20:00,45.3,45.35,45.27,45.27,146800.0,41.6255,41.6714,41.5979,41.5979,146800.0
2013-06-14 15:30:00,45.27,45.31,45.24,45.25,257200.0,41.5979,41.6347,41.5703,41.5795,257200.0
2013-06-14 15:40:00,45.25,45.27,45.14,45.24,317200.0,41.5795,41.5979,41.4785,41.5703,317200.0
2013-06-14 15:50:00,45.24,45.25,45.19,45.21,497600.0,41.5703,41.5795,41.5244,41.5428,497600.0
2013-06-17 09:30:00,45.56,45.7,45.45,45.69,530800.0,41.8644,41.993,41.7633,41.9838,530800.0
2013-06-17 09:40:00,45.67,45.93,45.61,45.81,590000.0,41.9655,42.2044,41.9103,42.0941,590000.0
2013-06-17 09:50:00,45.81,45.86,45.69,45.72,322800.0,42.0941,42.14,41.9838,42.0114,322800.0
2013-06-17 10:00:00,45.72,45.81,45.59,45.79,598800.0,42.0114,42.0941,41.8919,42.0757,598800.0
2013-06-17 10:10:00,45.79,45.87,45.76,45.8,162800.0,42.0757,42.1492,42.0482,42.0849,162800.0
2013-06-17 10:20:00,45.81,45.82,45.75,45.79,366800.0,42.0941,42.1033,42.039,42.0757,366800.0
2013-06-17 10:30:00,45.79,45.85,45.79,45.8,140800.0,42.0757,42.1309,42.0757,42.0849,140800.0
2013-06-17 10:40:00,45.8,45.83,45.76,45.82,141200.0,42.0849,42.1125,42.0482,42.1033,141200.0
2013-06-17 10:50:00,45.81,45.85,45.81,45.85,184800.0,42.0941,42.1309,42.0941,42.1309,184800.0
2013-06-17 11:00:00,45.85,45.85,45.78,45.82,352800.0,42.1309,42.1309,42.0665,42.1033,352800.0
2013-06-17 11:10:00,45.82,45.88,45.8,45.84,392000.0,42.1033,42.1584,42.0849,42.1217,392000.0
2013-06-17 11:20:00,45.84,45.84,45.72,45.75,265200.0,42.1217,42.1217,42.0114,42.039,265200.0
2013-06-17 11:30:00,45.74,45.81,45.69,45.72,410400.0,42.0298,42.0941,41.9838,42.0114,410400.0
2013-06-17 11:40:00,45.72,45.73,45.57,45.6,271600.0,42.0114,42.0206,41.8736,41.9011,271600.0
2013-06-17 11:50:00,45.6,45.64,45.6,45.63,140400.0,41.9011,41.9379,41.9011,41.9287,140400.0
2013-06-17 12:00:00,45.63,45.64,45.58,45.59,146400.0,41.9287,41.9379,41.8828,41.8919,146400.0
2013-06-17 12:10:00,45.59,45.59,45.52,45.53,163200.0,41.8919,41.8919,41.8276,41.8368,163200.0
2013-06-17 12:20:00,45.53,45.63,45.53,45.57,206000.0,41.8368,41.9287,41.8368,41.8736,206000.0
2013-06-17 12:30:00,45.58,45.62,45.57,45.57,172000.0,41.8828,41.9195,41.8736,41.8736,172000.0
2013-06-17 12:40:00,45.57,45.62,45.57,45.59,78400.0,41.8736,41.9195,41.8736,41.8919,78400.0
2013-06-17 12:50:00,45.59,45.63,45.58,45.63,226400.0,41.8919,41.9287,41.8828,41.9287,226400.0
2013-06-17 13:00:00,45.63,45.72,45.63,45.71,146400.0,41.9287,42.0114,41.9287,42.0022,146400.0
2013-06-17 13:10:00,45.71,45.74,45.68,45.72,127200.0,42.0022,42.0298,41.9746,42.0114,127200.0
2013-06-17 13:20:00,45.72,45.77,45.7,45.75,102400.0,42.0114,42.0573,41.993,42.039,102400.0
2013-06-17 13:30:00,45.74,45.78,45.7,45.71,94800.0,42.0298,42.0665,41.993,42.0022,94800.0
2013-06-17 13:40:00,45.71,45.73,45.68,45.69,60000.0,42.0022,42.0206,41.9746,41.9838,60000.0
2013-06-17 13:50:00,45.7,45.74,45.67,45.67,78000.0,41.993,42.0298,41.9655,41.9655,78000.0
2013-06-17 14:00:00,45.67,45.7,45.55,45.56,148000.0,41.9655,41.993,41.8552,41.8644,148000.0
2013-06-17 14:10:00,45.56,45.58,45.5,45.55,239200.0,41.8644,41.8828,41.8092,41.8552,239200.0
2013-06-17 14:20:00,45.55,45.57,45.41,45.52,311200.0,41.8552,41.8736,41.7266,41.8276,311200.0
2013-06-17 14:30:00,45.54,45.57,45.47,45.51,154000.0,41.846,41.8736,41.7817,41.8184,154000.0
2013-06-17 14:40:00,45.51,45.54,45.43,45.45,179200.0,41.8184,41.846,41.7449,41.7633,179200.0
2013-06-17 14:50:00,45.45,45.51,45.38,45.42,198400.0,41.7633,41.8184,41.699,41.7357,198400.0
2013-06-17 15:00:00,45.42,45.52,45.38,45.49,146400.0,41.7357,41.8276,41.699,41.8001,146400.0
2013-06-17 15:10:00,45.47,45.47,45.38,45.44,158800.0,41.7817,41.7817,41.699,41.7541,158800.0
2013-06-17 15:20:00,45.44,45.54,45.4,45.49,229200.0,41.7541,41.846,41.7174,41.8001,229200.0
2013-06-17 15:30:00,45.51,45.7,45.51,45.65,235600.0,41.8184,41.993,41.8184,41.9471,235600.0
2013-06-17 15:40:00,45.65,45.67,45.57,45.59,279200.0,41.9471,41.9655,41.8736,41.8919,279200.0
2013-06-17 15:50:00,45.59,45.63,45.51,45.61,536400.0,41.8919,41.9287,41.8184,41.9103,536400.0
2013-06-18 09:30:00,45.43,45.74,45.43,45.7,319600.0,41.7449,42.0298,41.7449,41.993,319600.0
2013-06-18 09:40:00,45.69,45.89,45.62,45.88,231600.0,41.9838,42.1676,41.9195,42.1584,231600.0
2013-06-18 09:50:00,45.88,45.89,45.8,45.87,182000.0,42.1584,42.1676,42.0849,42.1492,182000.0
2013-06-18 10:00:00,45.86,45.9,45.74,45.79,139200.0,42.14,42.1768,42.0298,42.0757,139200.0
2013-06-18 10:10:00,45.79,45.87,45.74,45.87,148400.0,42.0757,42.1492,42.0298,42.1492,148400.0
2013-06-18 10:20:00,45.85,45.88,45.79,45.84,118800.0,42.1309,42.1584,42.0757,42.1217,118800.0
2013-06-18 10:30:00,45.83,45.95,45.83,45.94,145600.0,42.1125,42.2227,42.1125,42.2136,145600.0
2013-06-18 10:40:00,45.93,46.0,45.91,45.96,192000.0,42.2044,42.2687,42.186,42.2319,192000.0
2013-06-18 10:50:00,45.96,46.04,45.95,46.04,111600.0,42.2319,42.3054,42.2227,42.3054,111600.0
2013-06-18 11:00:00,46.04,46.06,46.0,46.04,116800.0,42.3054,42.3238,42.2687,42.3054,116800.0
2013-06-18 11:10:00,46.04,46.06,45.95,45.98,140000.0,42.3054,42.3238,42.2227,42.2503,140000.0
2013-06-18 11:20:00,46.0,46.07,45.97,46.06,258800.0,42.2687,42.333,42.2411,42.3238,258800.0
2013-06-18 11:30:00,46.07,46.17,46.06,46.13,144400.0,42.333,42.4249,42.3238,42.3881,144400.0
2013-06-18 11:40:00,46.13,46.14,46.05,46.05,64400.0,42.3881,42.3973,42.3146,42.3146,64400.0
2013-06-18 11:50:00,46.04,46.1,46.0,46.02,77200.0,42.3054,42.3606,42.2687,42.2871,77200.0
2013-06-18 12:00:00,46.01,46.02,45.93,45.93,102800.0,42.2779,42.2871,42.2044,42.2044,102800.0
2013-06-18 12:10:00,45.92,45.97,45.92,45.93,88800.0,42.1952,42.2411,42.1952,42.2044,88800.0
2013-06-18 12:20:00,45.93,45.96,45.88,45.95,159600.0,42.2044,42.2319,42.1584,42.2227,159600.0
2013-06-18 12:30:00,45.93,45.96,45.91,45.96,72000.0,42.2044,42.2319,42.186,42.2319,72000.0
2013-06-18 12:40:00,45.96,46.03,45.96,45.99,116000.0,42.2319,42.2963,42.2319,42.2595,116000.0
2013-06-18 12:50:00,46.0,46.08,45.99,46.07,117200.0,42.2687,42.3422,42.2595,42.333,117200.0
2013-06-18 13:00:00,46.07,46.07,45.98,46.0,52000.0,42.333,42.333,42.2503,42.2687,52000.0
2013-06-18 13:10:00,45.99,45.99,45.92,45.96,169600.0,42.2595,42.2595,42.1952,42.2319,169600.0
2013-06-18 13:20:00,45.96,46.03,45.93,45.98,137600.0,42.2319,42.2963,42.2044,42.2503,137600.0
2013-06-18 13:30:00,45.98,46.02,45.94,46.0,93600.0,42.2503,42.2871,42.2136,42.2687,93600.0
2013-06-18 13:40:00,45.99,46.1,45.98,46.09,142400.0,42.2595,42.3606,42.2503,42.3514,142400.0
2013-06-18 13:50:00,46.09,46.15,46.07,46.11,167200.0,42.3514,42.4065,42.333,42.3698,167200.0
2013-06-18 14:00:00,46.1,46.16,46.07,46.13,107200.0,42.3606,42.4157,42.333,42.3881,107200.0
2013-06-18 14:10:00,46.14,46.31,46.13,46.25,458000.0,42.3973,42.5535,42.3881,42.4984,458000.0
2013-06-18 14:20:00,46.25,46.27,46.17,46.18,160400.0,42.4984,42.5168,42.4249,42.4341,160400.0
2013-06-18 14:30:00,46.18,46.19,46.14,46.14,63600.0,42.4341,42.4433,42.3973,42.3973,63600.0
2013-06-18 14:40:00,46.14,46.15,46.07,46.11,149200.0,42.3973,42.4065,42.333,42.3698,149200.0
2013-06-18 14:50:00,46.12,46.13,46.08,46.08,96400.0,42.379,42.3881,42.3422,42.3422,96400.0
2013-06-18 15:00:00,46.08,46.1,46.01,46.03,284800.0,42.3422,42.3606,42.2779,42.2963,284800.0
2013-06-18 15:10:00,46.03,46.03,45.94,46.01,345200.0,42.2963,42.2963,42.2136,42.2779,345200.0
2013-06-18 15:20:00,46.02,46.1,45.99,46.1,159200.0,42.2871,42.3606,42.2595,42.3606,159200.0
2013-06-18 15:30:00,46.1,46.13,46.04,46.09,206800.0,42.3606,42.3881,42.3054,42.3514,206800.0
2013-06-18 15:40:00,46.1,46.1,46.0,46.02,302400.0,42.3606,42.3606,42.2687,42.2871,302400.0
2013-06-18 15:50:00,46.02,46.07,46.0,46.01,631600.0,42.2871,42.333,42.2687,42.2779,631600.0
2013-06-19 09:30:00,46.06,46.28,46.03,46.05,494000.0,42.3238,42.526,42.2963,42.3146,494000.0
2013-06-19 09:40:00,46.03,46.05,45.9,45.91,282000.0,42.2963,42.3146,42.1768,42.186,282000.0
2013-06-19 09:50:00,45.91,46.06,45.89,45.99,358000.0,42.186,42.3238,42.1676,42.2595,358000.0
2013-06-19 10:00:00,45.99,46.13,45.94,46.08,288800.0,42.2595,42.3881,42.2136,42.3422,288800.0
2013-06-19 10:10:00,46.08,46.11,46.05,46.05,268400.0,42.3422,42.3698,42.3146,42.3146,268400.0
2013-06-19 10:20:00,46.07,46.21,46.06,46.16,283200.0,42.333,42.4617,42.3238,42.4157,283200.0
2013-06-19 10:30:00,46.18,46.2,46.11,46.14,137200.0,42.4341,42.4525,42.3698,42.3973,137200.0
2013-06-19 10:40:00,46.13,46.14,46.04,46.06,278400.0,42.3881,42.3973,42.3054,42.3238,278400.0
2013-06-19 10:50:00,46.07,46.08,45.92,45.98,227600.0,42.333,42.3422,42.1952,42.2503,227600.0
2013-06-19 11:00:00,45.98,46.04,45.94,45.95,188400.0,42.2503,42.3054,42.2136,42.2227,188400.0
2013-06-19 11:10:00,45.95,46.09,45.94,46.09,362400.0,42.2227,42.3514,42.2136,42.3514,362400.0
2013-06-19 11:20:00,46.1,46.13,46.06,46.12,146800.0,42.3606,42.3881,42.3238,42.379,146800.0
2013-06-19 11:30:00,46.12,46.14,46.04,46.09,165600.0,42.379,42.3973,42.3054,42.3514,165600.0
2013-06-19 11:40:00,46.09,46.09,46.0,46.01,179200.0,42.3514,42.3514,42.2687,42.2779,179200.0
2013-06-19 11:50:00,46.01,46.06,45.96,46.01,204000.0,42.2779,42.3238,42.2319,42.2779,204000.0
2013-06-19 12:00:00,46.0,46.07,45.96,46.0,182400.0,42.2687,42.333,42.2319,42.2687,182400.0
2013-06-19 12:10:00,46.0,46.01,45.94,45.97,186800.0,42.2687,42.2779,42.2136,42.2411,186800.0
2013-06-19 12:20:00,45.96,46.0,45.91,45.95,130400.0,42.2319,42.2687,42.186,42.2227,130400.0
2013-06-19 12:30:00,45.95,45.96,45.89,45.91,161600.0,42.2227,42.2319,42.1676,42.186,161600.0
2013-06-19 12:40:00,45.91,45.96,45.9,45.91,158000.0,42.186,42.2319,42.1768,42.186,158000.0
2013-06-19 12:50:00,45.9,45.91,45.88,45.88,164400.0,42.1768,42.186,42.1584,42.1584,164400.0
2013-06-19 13:00:00,45.9,45.9,45.82,45.88,107200.0,42.1768,42.1768,42.1033,42.1584,107200.0
2013-06-19 13:10:00,45.88,45.91,45.81,45.84,239600.0,42.1584,42.186,42.0941,42.1217,239600.0
2013-06-19 13:20:00,45.85,45.85,45.76,45.8,162400.0,42.1309,42.1309,42.0482,42.0849,162400.0
2013-06-19 13:30:00,45.8,45.83,45.78,45.78,126000.0,42.0849,42.1125,42.0665,42.0665,126000.0
2013-06-19 13:40:00,45.78,45.79,45.65,45.68,364000.0,42.0665,42.0757,41.9471,41.9746,364000.0
2013-06-19 13:50:00,45.67,45.9,45.67,45.9,107600.0,41.9655,42.1768,41.9655,42.1768,107600.0
2013-06-19 14:00:00,45.9,46.0,45.63,45.72,370800.0,42.1768,42.2687,41.9287,42.0114,370800.0
2013-06-19 14:10:00,45.71,45.98,45.64,45.92,200000.0,42.0022,42.2503,41.9379,42.1952,200000.0
2013-06-19 14:20:00,45.92,45.92,45.72,45.92,141200.0,42.1952,42.1952,42.0114,42.1952,141200.0
2013-06-19 14:30:00,45.89,45.98,45.73,45.88,221600.0,42.1676,42.2503,42.0206,42.1584,221600.0
2013-06-19 14:40:00,45.87,46.02,45.81,45.9,280000.0,42.1492,42.2871,42.0941,42.1768,280000.0
2013-06-19 14:50:00,45.9,45.9,45.67,45.72,218800.0,42.1768,42.1768,41.9655,42.0114,218800.0
2013-06-19 15:00:00,45.72,45.92,45.71,45.82,331600.0,42.0114,42.1952,42.0022,42.1033,331600.0
2013-06-19 15:10:00,45.82,45.89,45.77,45.8,345200.0,42.1033,42.1676,42.0573,42.0849,345200.0
2013-06-19 15:20:00,45.8,45.92,45.77,45.9,214800.0,42.0849,42.1952,42.0573,42.1768,214800.0
2013-06-19 15:30:00,45.9,45.93,45.8,45.83,213600.0,42.1768,42.2044,42.0849,42.1125,213600.0
2013-06-19 15:40:00,45.83,45.89,45.73,45.79,414800.0,42.1125,42.1676,42.0206,42.0757,414800.0
2013-06-19 15:50:00,45.77,45.82,45.65,45.67,1224400.0,42.0573,42.1033,41.9471,41.9655,1224400.0
2013-06-20 09:30:00,45.38,45.49,45.18,45.44,509600.0,41.699,41.8001,41.5152,41.7541,509600.0
2013-06-20 09:40:00,45.44,45.59,45.37,45.57,292000.0,41.7541,41.8919,41.6898,41.8736,292000.0
2013-06-20 09:50:00,45.52,45.57,45.47,45.5,328400.0,41.8276,41.8736,41.7817,41.8092,328400.0
2013-06-20 10:00:00,45.55,45.62,45.37,45.4,414800.0,41.8552,41.9195,41.6898,41.7174,414800.0
2013-06-20 10:10:00,45.42,45.42,45.25,45.34,292000.0,41.7357,41.7357,41.5795,41.6622,292000.0
2013-06-20 10:20:00,45.34,45.41,45.23,45.23,279200.0,41.6622,41.7266,41.5612,41.5612,279200.0
2013-06-20 10:30:00,45.23,45.31,45.19,45.27,344000.0,41.5612,41.6347,41.5244,41.5979,344000.0
2013-06-20 10:40:00,45.25,45.3,45.2,45.27,334800.0,41.5795,41.6255,41.5336,41.5979,334800.0
2013-06-20 10:50:00,45.26,45.35,45.26,45.31,196800.0,41.5887,41.6714,41.5887,41.6347,196800.0
2013-06-20 11:00:00,45.29,45.32,45.17,45.18,252000.0,41.6163,41.6439,41.506,41.5152,252000.0
2013-06-20 11:10:00,45.17,45.27,45.15,45.17,247200.0,41.506,41.5979,41.4876,41.506,247200.0
2013-06-20 11:20:00,45.19,45.28,45.18,45.27,138800.0,41.5244,41.6071,41.5152,41.5979,138800.0
2013-06-20 11:30:00,45.3,45.31,45.2,45.23,166000.0,41.6255,41.6347,41.5336,41.5612,166000.0
2013-06-20 11:40:00,45.21,45.23,45.13,45.16,178000.0,41.5428,41.5612,41.4693,41.4968,178000.0
2013-06-20 11:50:00,45.15,45.31,45.13,45.24,182400.0,41.4876,41.6347,41.4693,41.5703,182400.0
2013-06-20 12:00:00,45.24,45.31,45.24,45.25,136800.0,41.5703,41.6347,41.5703,41.5795,136800.0
2013-06-20 12:10:00,45.25,45.31,45.18,45.2,170400.0,41.5795,41.6347,41.5152,41.5336,170400.0
2013-06-20 12:20:00,45.19,45.27,45.18,45.21,152800.0,41.5244,41.5979,41.5152,41.5428,152800.0
2013-06-20 12:30:00,45.24,45.29,45.21,45.21,182400.0,41.5703,41.6163,41.5428,41.5428,182400.0
2013-06-20 12:40:00,45.22,45.25,45.18,45.23,176400.0,41.552,41.5795,41.5152,41.5612,176400.0
2013-06-20 12:50:00,45.22,45.25,45.19,45.21,151600.0,41.552,41.5795,41.5244,41.5428,151600.0
2013-06-20 13:00:00,45.21,45.26,45.2,45.25,224800.0,41.5428,41.5887,41.5336,41.5795,224800.0
2013-06-20 13:10:00,45.24,45.25,45.05,45.1,314800.0,41.5703,41.5795,41.3958,41.4417,314800.0
2013-06-20 13:20:00,45.09,45.15,45.07,45.14,286000.0,41.4325,41.4876,41.4141,41.4785,286000.0
2013-06-20 13:30:00,45.13,45.15,45.1,45.13,260800.0,41.4693,41.4876,41.4417,41.4693,260800.0
2013-06-20 13:40:00,45.13,45.17,45.09,45.13,182400.0,41.4693,41.506,41.4325,41.4693,182400.0
2013-06-20 13:50:00,45.12,45.15,45.0,45.06,232400.0,41.4601,41.4876,41.3498,41.4049,232400.0
2013-06-20 14:00:00,45.04,45.06,45.0,45.01,265200.0,41.3866,41.4049,41.3498,41.359,265200.0
2013-06-20 14:10:00,45.01,45.05,44.99,45.0,524800.0,41.359,41.3958,41.3406,41.3498,524800.0
2013-06-20 14:20:00,45.01,45.05,44.93,44.96,471600.0,41.359,41.3958,41.2855,41.3131,471600.0
2013-06-20 14:30:00,44.96,44.99,44.9,44.91,247600.0,41.3131,41.3406,41.2579,41.2671,247600.0
2013-06-20 14:40:00,44.92,44.95,44.83,44.85,206000.0,41.2763,41.3039,41.1936,41.212,206000.0
2013-06-20 14:50:00,44.84,44.86,44.75,44.77,279600.0,41.2028,41.2212,41.1201,41.1385,279600.0
2013-06-20 15:00:00,44.77,44.98,44.76,44.98,312800.0,41.1385,41.3314,41.1293,41.3314,312800.0
2013-06-20 15:10:00,44.98,44.98,44.79,44.8,299200.0,41.3314,41.3314,41.1568,41.166,299200.0
2013-06-20 15:20:00,44.8,44.85,44.76,44.84,296000.0,41.166,41.212,41.1293,41.2028,296000.0
2013-06-20 15:30:00,44.83,44.83,44.68,44.71,424400.0,41.1936,41.1936,41.0558,41.0833,424400.0
2013-06-20 15:40:00,44.71,44.77,44.68,44.76,517600.0,41.0833,41.1385,41.0558,41.1293,517600.0
2013-06-20 15:50:00,44.75,44.85,44.62,44.63,1159600.0,41.1201,41.212,41.0006,41.0098,1159600.0
2013-06-21 09:30:00,45.0,45.24,44.98,45.0,2679600.0,41.3498,41.5703,41.3314,41.3498,2679600.0
2013-06-21 09:40:00,45.0,45.12,45.0,45.12,358800.0,41.3498,41.4601,41.3498,41.4601,358800.0
2013-06-21 09:50:00,45.1,45.2,45.09,45.17,391600.0,41.4417,41.5336,41.4325,41.506,391600.0
2013-06-21 10:00:00,45.17,45.37,45.17,45.35,575200.0,41.506,41.6898,41.506,41.6714,575200.0
2013-06-21 10:10:00,45.35,45.38,45.15,45.2,410800.0,41.6714,41.699,41.4876,41.5336,410800.0
2013-06-21 10:20:00,45.2,45.23,45.06,45.1,181200.0,41.5336,41.5612,41.4049,41.4417,181200.0
2013-06-21 10:30:00,45.12,45.12,45.0,45.02,300400.0,41.4601,41.4601,41.3498,41.3682,300400.0
2013-06-21 10:40:00,45.01,45.07,45.0,45.05,438400.0,41.359,41.4141,41.3498,41.3958,438400.0
2013-06-21 10:50:00,45.06,45.21,45.02,45.19,346800.0,41.4049,41.5428,41.3682,41.5244,346800.0
2013-06-21 11:00:00,45.19,45.2,45.05,45.08,290000.0,41.5244,41.5336,41.3958,41.4233,290000.0
2013-06-21 11:10:00,45.08,45.08,45.0,45.06,211600.0,41.4233,41.4233,41.3498,41.4049,211600.0
2013-06-21 11:20:00,45.06,45.07,44.91,44.91,500000.0,41.4049,41.4141,41.2671,41.2671,500000.0
2013-06-21 11:30:00,44.9,44.92,44.72,44.77,245200.0,41.2579,41.2763,41.0925,41.1385,245200.0
2013-06-21 11:40:00,44.79,44.89,44.78,44.87,308400.0,41.1568,41.2487,41.1477,41.2304,308400.0
2013-06-21 11:50:00,44.87,44.89,44.78,44.78,386400.0,41.2304,41.2487,41.1477,41.1477,386400.0
2013-06-21 12:00:00,44.79,44.88,44.79,44.82,449600.0,41.1568,41.2395,41.1568,41.1844,449600.0
2013-06-21 12:10:00,44.82,44.86,44.77,44.83,234400.0,41.1844,41.2212,41.1385,41.1936,234400.0
2013-06-21 12:20:00,44.82,44.84,44.76,44.77,129200.0,41.1844,41.2028,41.1293,41.1385,129200.0
2013-06-21 12:30:00,44.77,44.8,44.7,44.77,226400.0,41.1385,41.166,41.0741,41.1385,226400.0
2013-06-21 12:40:00,44.77,44.94,44.73,44.92,261600.0,41.1385,41.2947,41.1017,41.2763,261600.0
2013-06-21 12:50:00,44.92,45.03,44.86,45.01,184000.0,41.2763,41.3774,41.2212,41.359,184000.0
2013-06-21 13:00:00,45.02,45.04,44.94,45.04,219200.0,41.3682,41.3866,41.2947,41.3866,219200.0
2013-06-21 13:10:00,45.05,45.11,45.03,45.03,151600.0,41.3958,41.4509,41.3774,41.3774,151600.0
2013-06-21 13:20:00,45.04,45.05,44.96,45.0,180000.0,41.3866,41.3958,41.3131,41.3498,180000.0
2013-06-21 13:30:00,45.0,45.05,44.94,44.97,240400.0,41.3498,41.3958,41.2947,41.3222,240400.0
2013-06-21 13:40:00,44.99,45.03,44.93,44.96,200400.0,41.3406,41.3774,41.2855,41.3131,200400.0
2013-06-21 13:50:00,44.96,45.01,44.8,44.88,150000.0,41.3131,41.359,41.166,41.2395,150000.0
2013-06-21 14:00:00,44.87,44.93,44.73,44.74,203200.0,41.2304,41.2855,41.1017,41.1109,203200.0
2013-06-21 14:10:00,44.74,44.93,44.74,44.9,181600.0,41.1109,41.2855,41.1109,41.2579,181600.0
2013-06-21 14:20:00,44.89,44.96,44.84,44.95,158000.0,41.2487,41.3131,41.2028,41.3039,158000.0
2013-06-21 14:30:00,44.95,45.0,44.88,44.96,171600.0,41.3039,41.3498,41.2395,41.3131,171600.0
2013-06-21 14:40:00,44.97,44.99,44.9,44.94,116800.0,41.3222,41.3406,41.2579,41.2947,116800.0
2013-06-21 14:50:00,44.94,45.01,44.91,45.01,142400.0,41.2947,41.359,41.2671,41.359,142400.0
2013-06-21 15:00:00,45.01,45.08,44.98,45.05,192000.0,41.359,41.4233,41.3314,41.3958,192000.0
2013-06-21 15:10:00,45.04,45.1,45.0,45.0,198000.0,41.3866,41.4417,41.3498,41.3498,198000.0
2013-06-21 15:20:00,45.01,45.09,45.0,45.09,187600.0,41.359,41.4325,41.3498,41.4325,187600.0
2013-06-21 15:30:00,45.08,45.1,45.02,45.03,188400.0,41.4233,41.4417,41.3682,41.3774,188400.0
2013-06-21 15:40:00,45.02,45.03,44.93,45.01,525200.0,41.3682,41.3774,41.2855,41.359,525200.0
2013-06-21 15:50:00,45.01,45.01,44.91,44.94,1092000.0,41.359,41.359,41.2671,41.2947,1092000.0
2013-06-24 09:30:00,44.53,44.69,44.16,44.44,855600.0,40.9179,41.065,40.5779,40.8352,855600.0
2013-06-24 09:40:00,44.44,44.53,44.2,44.31,540000.0,40.8352,40.9179,40.6147,40.7158,540000.0
2013-06-24 09:50:00,44.31,44.37,44.17,44.21,404800.0,40.7158,40.7709,40.5871,40.6239,404800.0
2013-06-24 10:00:00,44.23,44.47,44.17,44.38,522000.0,40.6423,40.8628,40.5871,40.7801,522000.0
2013-06-24 10:10:00,44.38,44.43,44.29,44.43,264400.0,40.7801,40.826,40.6974,40.826,264400.0
2013-06-24 10:20:00,44.42,44.48,44.25,44.43,268400.0,40.8169,40.872,40.6606,40.826,268400.0
2013-06-24 10:30:00,44.42,44.43,44.31,44.34,368800.0,40.8169,40.826,40.7158,40.7433,368800.0
2013-06-24 10:40:00,44.34,44.46,44.32,44.44,572800.0,40.7433,40.8536,40.725,40.8352,572800.0
2013-06-24 10:50:00,44.44,44.45,44.33,44.34,226000.0,40.8352,40.8444,40.7342,40.7433,226000.0
2013-06-24 11:00:00,44.33,44.37,44.2,44.25,361600.0,40.7342,40.7709,40.6147,40.6606,361600.0
2013-06-24 11:10:00,44.25,44.3,44.19,44.2,312400.0,40.6606,40.7066,40.6055,40.6147,312400.0
2013-06-24 11:20:00,44.2,44.21,44.07,44.13,332000.0,40.6147,40.6239,40.4952,40.5504,332000.0
2013-06-24 11:30:00,44.12,44.24,44.09,44.21,224800.0,40.5412,40.6515,40.5136,40.6239,224800.0
2013-06-24 11:40:00,44.2,44.27,44.08,44.12,428400.0,40.6147,40.679,40.5044,40.5412,428400.0
2013-06-24 11:50:00,44.12,44.16,44.05,44.12,316800.0,40.5412,40.5779,40.4769,40.5412,316800.0
2013-06-24 12:00:00,44.12,44.18,43.92,44.0,567600.0,40.5412,40.5963,40.3574,40.4309,567600.0
2013-06-24 12:10:00,44.0,44.04,43.94,44.02,606400.0,40.4309,40.4677,40.3758,40.4493,606400.0
2013-06-24 12:20:00,44.02,44.23,44.01,44.22,256000.0,40.4493,40.6423,40.4401,40.6331,256000.0
2013-06-24 12:30:00,44.22,44.29,44.18,44.22,205200.0,40.6331,40.6974,40.5963,40.6331,205200.0
2013-06-24 12:40:00,44.22,44.28,44.19,44.22,140800.0,40.6331,40.6882,40.6055,40.6331,140800.0
2013-06-24 12:50:00,44.23,44.37,44.22,44.37,352800.0,40.6423,40.7709,40.6331,40.7709,352800.0
2013-06-24 13:00:00,44.37,44.41,44.25,44.28,196800.0,40.7709,40.8077,40.6606,40.6882,196800.0
2013-06-24 13:10:00,44.28,44.42,44.27,44.42,198400.0,40.6882,40.8169,40.679,40.8169,198400.0
2013-06-24 13:20:00,44.43,44.44,44.28,44.39,212800.0,40.826,40.8352,40.6882,40.7893,212800.0
2013-06-24 13:30:00,44.38,44.44,44.27,44.34,185600.0,40.7801,40.8352,40.679,40.7433,185600.0
2013-06-24 13:40:00,44.33,44.44,44.32,44.38,191600.0,40.7342,40.8352,40.725,40.7801,191600.0
2013-06-24 13:50:00,44.38,44.5,44.33,44.49,201200.0,40.7801,40.8904,40.7342,40.8812,201200.0
2013-06-24 14:00:00,44.49,44.56,44.4,44.56,290800.0,40.8812,40.9455,40.7985,40.9455,290800.0
2013-06-24 14:10:00,44.56,44.65,44.5,44.65,233600.0,40.9455,41.0282,40.8904,41.0282,233600.0
2013-06-24 14:20:00,44.65,44.72,44.6,44.66,292000.0,41.0282,41.0925,40.9823,41.0374,292000.0
2013-06-24 14:30:00,44.64,44.79,44.63,44.79,127600.0,41.019,41.1568,41.0098,41.1568,127600.0
2013-06-24 14:40:00,44.77,44.79,44.67,44.73,210800.0,41.1385,41.1568,41.0466,41.1017,210800.0
2013-06-24 14:50:00,44.74,44.75,44.65,44.71,299600.0,41.1109,41.1201,41.0282,41.0833,299600.0
2013-06-24 15:00:00,44.72,44.81,44.69,44.77,283600.0,41.0925,41.1752,41.065,41.1385,283600.0
2013-06-24 15:10:00,44.77,44.83,44.75,44.79,361200.0,41.1385,41.1936,41.1201,41.1568,361200.0
2013-06-24 15:20:00,44.8,44.83,44.72,44.74,296800.0,41.166,41.1936,41.0925,41.1109,296800.0
2013-06-24 15:30:00,44.74,44.87,44.74,44.85,314000.0,41.1109,41.2304,41.1109,41.212,314000.0
2013-06-24 15:40:00,44.85,44.86,44.7,44.75,489200.0,41.212,41.2212,41.0741,41.1201,489200.0
2013-06-24 15:50:00,44.74,44.81,44.57,44.58,1089600.0,41.1109,41.1752,40.9547,40.9639,1089600.0
2013-06-25 09:30:00,44.95,45.03,44.71,44.91,670400.0,41.3039,41.3774,41.0833,41.2671,670400.0
2013-06-25 09:40:00,44.9,45.0,44.81,44.86,289600.0,41.2579,41.3498,41.1752,41.2212,289600.0
2013-06-25 09:50:00,44.87,44.91,44.72,44.91,231200.0,41.2304,41.2671,41.0925,41.2671,231200.0
2013-06-25 10:00:00,44.87,44.93,44.74,44.77,360400.0,41.2304,41.2855,41.1109,41.1385,360400.0
2013-06-25 10:10:00,44.77,44.84,44.63,44.66,345600.0,41.1385,41.2028,41.0098,41.0374,345600.0
2013-06-25 10:20:00,44.69,44.84,44.68,44.8,279200.0,41.065,41.2028,41.0558,41.166,279200.0
2013-06-25 10:30:00,44.78,44.83,44.74,44.8,256000.0,41.1477,41.1936,41.1109,41.166,256000.0
2013-06-25 10:40:00,44.8,44.9,44.76,44.9,296000.0,41.166,41.2579,41.1293,41.2579,296000.0
2013-06-25 10:50:00,44.89,44.97,44.87,44.95,288400.0,41.2487,41.3222,41.2304,41.3039,288400.0
2013-06-25 11:00:00,44.95,44.99,44.89,44.98,251600.0,41.3039,41.3406,41.2487,41.3314,251600.0
2013-06-25 11:10:00,44.98,45.0,44.91,44.91,266000.0,41.3314,41.3498,41.2671,41.2671,266000.0
2013-06-25 11:20:00,44.91,44.92,44.88,44.91,224000.0,41.2671,41.2763,41.2395,41.2671,224000.0
2013-06-25 11:30:00,44.91,45.02,44.89,45.01,231200.0,41.2671,41.3682,41.2487,41.359,231200.0
2013-06-25 11:40:00,45.02,45.09,45.0,45.05,349200.0,41.3682,41.4325,41.3498,41.3958,349200.0
2013-06-25 11:50:00,45.05,45.11,45.02,45.04,420000.0,41.3958,41.4509,41.3682,41.3866,420000.0
2013-06-25 12:00:00,45.03,45.06,45.0,45.05,184400.0,41.3774,41.4049,41.3498,41.3958,184400.0
2013-06-25 12:10:00,45.05,45.13,45.04,45.1,220400.0,41.3958,41.4693,41.3866,41.4417,220400.0
2013-06-25 12:20:00,45.11,45.12,45.02,45.04,142800.0,41.4509,41.4601,41.3682,41.3866,142800.0
2013-06-25 12:30:00,45.05,45.12,45.04,45.06,107600.0,41.3958,41.4601,41.3866,41.4049,107600.0
2013-06-25 12:40:00,45.06,45.07,45.0,45.0,118400.0,41.4049,41.4141,41.3498,41.3498,118400.0
2013-06-25 12:50:00,45.0,45.08,45.0,45.04,132800.0,41.3498,41.4233,41.3498,41.3866,132800.0
2013-06-25 13:00:00,45.05,45.15,45.02,45.02,187200.0,41.3958,41.4876,41.3682,41.3682,187200.0
2013-06-25 13:10:00,45.02,45.06,45.01,45.03,172800.0,41.3682,41.4049,41.359,41.3774,172800.0
2013-06-25 13:20:00,45.02,45.09,45.01,45.06,298400.0,41.3682,41.4325,41.359,41.4049,298400.0
2013-06-25 13:30:00,45.06,45.09,45.01,45.09,148000.0,41.4049,41.4325,41.359,41.4325,148000.0
2013-06-25 13:40:00,45.09,45.27,45.08,45.27,307200.0,41.4325,41.5979,41.4233,41.5979,307200.0
2013-06-25 13:50:00,45.26,45.26,45.08,45.08,218000.0,41.5887,41.5887,41.4233,41.4233,218000.0
2013-06-25 14:00:00,45.08,45.09,45.05,45.07,266400.0,41.4233,41.4325,41.3958,41.4141,266400.0
2013-06-25 14:10:00,45.08,45.23,45.05,45.2,235200.0,41.4233,41.5612,41.3958,41.5336,235200.0
2013-06-25 14:20:00,45.2,45.2,45.08,45.13,186800.0,41.5336,41.5336,41.4233,41.4693,186800.0
2013-06-25 14:30:00,45.13,45.19,45.11,45.17,204400.0,41.4693,41.5244,41.4509,41.506,204400.0
2013-06-25 14:40:00,45.17,45.2,45.14,45.15,158800.0,41.506,41.5336,41.4785,41.4876,158800.0
2013-06-25 14:50:00,45.15,45.17,45.07,45.08,156000.0,41.4876,41.506,41.4141,41.4233,156000.0
2013-06-25 15:00:00,45.08,45.19,45.08,45.15,226000.0,41.4233,41.5244,41.4233,41.4876,226000.0
2013-06-25 15:10:00,45.16,45.22,45.15,45.17,175200.0,41.4968,41.552,41.4876,41.506,175200.0
2013-06-25 15:20:00,45.17,45.3,45.17,45.29,386800.0,41.506,41.6255,41.506,41.6163,386800.0
2013-06-25 15:30:00,45.28,45.33,45.26,45.3,332400.0,41.6071,41.653,41.5887,41.6255,332400.0
2013-06-25 15:40:00,45.31,45.35,45.22,45.25,444000.0,41.6347,41.6714,41.552,41.5795,444000.0
2013-06-25 15:50:00,45.25,45.32,45.12,45.13,1236000.0,41.5795,41.6439,41.4601,41.4693,1236000.0
2013-06-26 09:30:00,45.47,45.5,45.2,45.26,400800.0,41.7817,41.8092,41.5336,41.5887,400800.0
2013-06-26 09:40:00,45.26,45.28,45.12,45.24,312800.0,41.5887,41.6071,41.4601,41.5703,312800.0
2013-06-26 09:50:00,45.24,45.38,45.24,45.36,234000.0,41.5703,41.699,41.5703,41.6806,234000.0
2013-06-26 10:00:00,45.38,45.45,45.26,45.3,420000.0,41.699,41.7633,41.5887,41.6255,420000.0
2013-06-26 10:10:00,45.3,45.33,45.22,45.3,233200.0,41.6255,41.653,41.552,41.6255,233200.0
2013-06-26 10:20:00,45.3,45.38,45.28,45.28,139600.0,41.6255,41.699,41.6071,41.6071,139600.0
2013-06-26 10:30:00,45.29,45.38,45.27,45.35,177200.0,41.6163,41.699,41.5979,41.6714,177200.0
2013-06-26 10:40:00,45.36,45.44,45.33,45.42,150800.0,41.6806,41.7541,41.653,41.7357,150800.0
2013-06-26 10:50:00,45.42,45.55,45.41,45.5,470000.0,41.7357,41.8552,41.7266,41.8092,470000.0
2013-06-26 11:00:00,45.5,45.52,45.42,45.43,361600.0,41.8092,41.8276,41.7357,41.7449,361600.0
2013-06-26 11:10:00,45.44,45.56,45.43,45.48,208400.0,41.7541,41.8644,41.7449,41.7909,208400.0
2013-06-26 11:20:00,45.48,45.5,45.43,45.49,196400.0,41.7909,41.8092,41.7449,41.8001,196400.0
2013-06-26 11:30:00,45.48,45.5,45.42,45.46,134400.0,41.7909,41.8092,41.7357,41.7725,134400.0
2013-06-26 11:40:00,45.45,45.49,45.44,45.49,156400.0,41.7633,41.8001,41.7541,41.8001,156400.0
2013-06-26 11:50:00,45.49,45.49,45.44,45.45,120400.0,41.8001,41.8001,41.7541,41.7633,120400.0
2013-06-26 12:00:00,45.44,45.56,45.43,45.52,236800.0,41.7541,41.8644,41.7449,41.8276,236800.0
2013-06-26 12:10:00,45.52,45.58,45.51,45.56,141200.0,41.8276,41.8828,41.8184,41.8644,141200.0
2013-06-26 12:20:00,45.56,45.58,45.49,45.56,124000.0,41.8644,41.8828,41.8001,41.8644,124000.0
2013-06-26 12:30:00,45.55,45.57,45.52,45.57,218800.0,41.8552,41.8736,41.8276,41.8736,218800.0
2013-06-26 12:40:00,45.56,45.59,45.52,45.57,188000.0,41.8644,41.8919,41.8276,41.8736,188000.0
2013-06-26 12:50:00,45.57,45.59,45.52,45.59,131600.0,41.8736,41.8919,41.8276,41.8919,131600.0
2013-06-26 13:00:00,45.59,45.61,45.56,45.58,208400.0,41.8919,41.9103,41.8644,41.8828,208400.0
2013-06-26 13:10:00,45.59,45.67,45.58,45.63,164000.0,41.8919,41.9655,41.8828,41.9287,164000.0
2013-06-26 13:20:00,45.63,45.7,45.61,45.7,207600.0,41.9287,41.993,41.9103,41.993,207600.0
2013-06-26 13:30:00,45.69,45.74,45.63,45.7,240000.0,41.9838,42.0298,41.9287,41.993,240000.0
2013-06-26 13:40:00,45.68,45.72,45.61,45.63,224800.0,41.9746,42.0114,41.9103,41.9287,224800.0
2013-06-26 13:50:00,45.64,45.68,45.61,45.66,101200.0,41.9379,41.9746,41.9103,41.9563,101200.0
2013-06-26 14:00:00,45.66,45.73,45.65,45.68,258400.0,41.9563,42.0206,41.9471,41.9746,258400.0
2013-06-26 14:10:00,45.68,45.71,45.66,45.7,349200.0,41.9746,42.0022,41.9563,41.993,349200.0
2013-06-26 14:20:00,45.7,45.72,45.66,45.67,140400.0,41.993,42.0114,41.9563,41.9655,140400.0
2013-06-26 14:30:00,45.68,45.71,45.65,45.69,220000.0,41.9746,42.0022,41.9471,41.9838,220000.0
2013-06-26 14:40:00,45.69,45.73,45.66,45.68,125600.0,41.9838,42.0206,41.9563,41.9746,125600.0
2013-06-26 14:50:00,45.68,45.7,45.62,45.63,102400.0,41.9746,41.993,41.9195,41.9287,102400.0
2013-06-26 15:00:00,45.63,45.72,45.63,45.68,175600.0,41.9287,42.0114,41.9287,41.9746,175600.0
2013-06-26 15:10:00,45.69,45.74,45.68,45.72,204000.0,41.9838,42.0298,41.9746,42.0114,204000.0
2013-06-26 15:20:00,45.71,45.76,45.69,45.74,332400.0,42.0022,42.0482,41.9838,42.0298,332400.0
2013-06-26 15:30:00,45.74,45.79,45.74,45.77,285200.0,42.0298,42.0757,42.0298,42.0573,285200.0
2013-06-26 15:40:00,45.76,45.77,45.63,45.71,618000.0,42.0482,42.0573,41.9287,42.0022,618000.0
2013-06-26 15:50:00,45.71,45.75,45.65,45.67,790000.0,42.0022,42.039,41.9471,41.9655,790000.0
2013-06-27 09:30:00,45.86,45.95,45.63,45.74,632800.0,42.14,42.2227,41.9287,42.0298,632800.0
2013-06-27 09:40:00,45.75,45.86,45.75,45.8,336800.0,42.039,42.14,42.039,42.0849,336800.0
2013-06-27 09:50:00,45.8,45.8,45.65,45.65,382000.0,42.0849,42.0849,41.9471,41.9471,382000.0
2013-06-27 10:00:00,45.65,45.75,45.65,45.72,288800.0,41.9471,42.039,41.9471,42.0114,288800.0
2013-06-27 10:10:00,45.74,45.8,45.73,45.78,324800.0,42.0298,42.0849,42.0206,42.0665,324800.0
2013-06-27 10:20:00,45.78,45.91,45.78,45.9,338800.0,42.0665,42.186,42.0665,42.1768,338800.0
2013-06-27 10:30:00,45.91,46.02,45.9,46.01,438800.0,42.186,42.2871,42.1768,42.2779,438800.0
2013-06-27 10:40:00,46.02,46.07,45.92,45.94,268800.0,42.2871,42.333,42.1952,42.2136,268800.0
2013-06-27 10:50:00,45.94,46.02,45.91,46.01,186400.0,42.2136,42.2871,42.186,42.2779,186400.0
2013-06-27 11:00:00,46.0,46.16,45.98,46.08,405200.0,42.2687,42.4157,42.2503,42.3422,405200.0
2013-06-27 11:10:00,46.07,46.08,45.95,45.99,196000.0,42.333,42.3422,42.2227,42.2595,196000.0
2013-06-27 11:20:00,45.99,46.02,45.88,45.89,384400.0,42.2595,42.2871,42.1584,42.1676,384400.0
2013-06-27 11:30:00,45.88,45.93,45.87,45.93,198800.0,42.1584,42.2044,42.1492,42.2044,198800.0
2013-06-27 11:40:00,45.93,46.04,45.93,46.02,184400.0,42.2044,42.3054,42.2044,42.2871,184400.0
2013-06-27 11:50:00,46.03,46.08,46.01,46.03,205200.0,42.2963,42.3422,42.2779,42.2963,205200.0
2013-06-27 12:00:00,46.03,46.05,45.99,46.04,225200.0,42.2963,42.3146,42.2595,42.3054,225200.0
2013-06-27 12:10:00,46.02,46.1,46.02,46.09,190400.0,42.2871,42.3606,42.2871,42.3514,190400.0
2013-06-27 12:20:00,46.1,46.11,45.98,46.06,211200.0,42.3606,42.3698,42.2503,42.3238,211200.0
2013-06-27 12:30:00,46.06,46.14,46.02,46.14,188000.0,42.3238,42.3973,42.2871,42.3973,188000.0
2013-06-27 12:40:00,46.14,46.21,46.1,46.16,268400.0,42.3973,42.4617,42.3606,42.4157,268400.0
2013-06-27 12:50:00,46.17,46.24,46.16,46.2,186800.0,42.4249,42.4892,42.4157,42.4525,186800.0
2013-06-27 13:00:00,46.2,46.24,46.16,46.21,191600.0,42.4525,42.4892,42.4157,42.4617,191600.0
2013-06-27 13:10:00,46.21,46.24,46.19,46.22,154400.0,42.4617,42.4892,42.4433,42.4708,154400.0
2013-06-27 13:20:00,46.21,46.24,46.18,46.19,105600.0,42.4617,42.4892,42.4341,42.4433,105600.0
2013-06-27 13:30:00,46.19,46.23,46.16,46.21,345600.0,42.4433,42.48,42.4157,42.4617,345600.0
2013-06-27 13:40:00,46.21,46.21,46.15,46.21,123200.0,42.4617,42.4617,42.4065,42.4617,123200.0
2013-06-27 13:50:00,46.21,46.23,46.14,46.19,201600.0,42.4617,42.48,42.3973,42.4433,201600.0
2013-06-27 14:00:00,46.19,46.2,46.11,46.12,222000.0,42.4433,42.4525,42.3698,42.379,222000.0
2013-06-27 14:10:00,46.11,46.15,46.08,46.14,156000.0,42.3698,42.4065,42.3422,42.3973,156000.0
2013-06-27 14:20:00,46.14,46.21,46.13,46.21,268000.0,42.3973,42.4617,42.3881,42.4617,268000.0
2013-06-27 14:30:00,46.21,46.25,46.19,46.21,194800.0,42.4617,42.4984,42.4433,42.4617,194800.0
2013-06-27 14:40:00,46.21,46.24,46.18,46.22,206400.0,42.4617,42.4892,42.4341,42.4708,206400.0
2013-06-27 14:50:00,46.23,46.25,46.22,46.22,149600.0,42.48,42.4984,42.4708,42.4708,149600.0
2013-06-27 15:00:00,46.22,46.23,46.12,46.14,201200.0,42.4708,42.48,42.379,42.3973,201200.0
2013-06-27 15:10:00,46.15,46.17,46.13,46.13,196000.0,42.4065,42.4249,42.3881,42.3881,196000.0
2013-06-27 15:20:00,46.13,46.18,46.1,46.18,250000.0,42.3881,42.4341,42.3606,42.4341,250000.0
2013-06-27 15:30:00,46.18,46.2,46.11,46.13,351600.0,42.4341,42.4525,42.3698,42.3881,351600.0
2013-06-27 15:40:00,46.13,46.13,46.09,46.11,430800.0,42.3881,42.3881,42.3514,42.3698,430800.0
2013-06-27 15:50:00,46.1,46.14,46.06,46.08,574000.0,42.3606,42.3973,42.3238,42.3422,574000.0
2013-06-28 09:30:00,46.1,46.16,46.01,46.06,292400.0,42.3606,42.4157,42.2779,42.3238,292400.0
2013-06-28 09:40:00,46.05,46.09,45.82,45.96,252800.0,42.3146,42.3514,42.1033,42.2319,252800.0
2013-06-28 09:50:00,45.96,45.96,45.63,45.65,321600.0,42.2319,42.2319,41.9287,41.9471,321600.0
2013-06-28 10:00:00,45.65,45.68,45.56,45.63,517200.0,41.9471,41.9746,41.8644,41.9287,517200.0
2013-06-28 10:10:00,45.64,45.68,45.6,45.68,231600.0,41.9379,41.9746,41.9011,41.9746,231600.0
2013-06-28 10:20:00,45.67,45.77,45.63,45.75,192000.0,41.9655,42.0573,41.9287,42.039,192000.0
2013-06-28 10:30:00,45.75,45.86,45.74,45.86,111600.0,42.039,42.14,42.0298,42.14,111600.0
2013-06-28 10:40:00,45.84,45.85,45.7,45.74,108000.0,42.1217,42.1309,41.993,42.0298,108000.0
2013-06-28 10:50:00,45.75,45.86,45.74,45.83,86800.0,42.039,42.14,42.0298,42.1125,86800.0
2013-06-28 11:00:00,45.82,45.86,45.79,45.83,128000.0,42.1033,42.14,42.0757,42.1125,128000.0
2013-06-28 11:10:00,45.84,45.93,45.83,45.86,183200.0,42.1217,42.2044,42.1125,42.14,183200.0
2013-06-28 11:20:00,45.85,45.93,45.85,45.88,177200.0,42.1309,42.2044,42.1309,42.1584,177200.0
2013-06-28 11:30:00,45.88,45.9,45.81,45.86,102800.0,42.1584,42.1768,42.0941,42.14,102800.0
2013-06-28 11:40:00,45.84,45.91,45.79,45.88,221600.0,42.1217,42.186,42.0757,42.1584,221600.0
2013-06-28 11:50:00,45.88,45.91,45.83,45.85,548800.0,42.1584,42.186,42.1125,42.1309,548800.0
2013-06-28 12:00:00,45.86,45.88,45.83,45.85,218800.0,42.14,42.1584,42.1125,42.1309,218800.0
2013-06-28 12:10:00,45.85,45.9,45.76,45.76,240400.0,42.1309,42.1768,42.0482,42.0482,240400.0
2013-06-28 12:20:00,45.75,45.77,45.67,45.73,75200.0,42.039,42.0573,41.9655,42.0206,75200.0
2013-06-28 12:30:00,45.74,45.83,45.69,45.81,394400.0,42.0298,42.1125,41.9838,42.0941,394400.0
2013-06-28 12:40:00,45.81,45.88,45.77,45.88,279200.0,42.0941,42.1584,42.0573,42.1584,279200.0
2013-06-28 12:50:00,45.88,45.89,45.82,45.82,94800.0,42.1584,42.1676,42.1033,42.1033,94800.0
2013-06-28 13:00:00,45.82,45.89,45.81,45.89,251600.0,42.1033,42.1676,42.0941,42.1676,251600.0
2013-06-28 13:10:00,45.87,45.92,45.87,45.92,59200.0,42.1492,42.1952,42.1492,42.1952,59200.0
2013-06-28 13:20:00,45.91,45.91,45.87,45.89,75200.0,42.186,42.186,42.1492,42.1676,75200.0
2013-06-28 13:30:00,45.88,45.9,45.87,45.88,189200.0,42.1584,42.1768,42.1492,42.1584,189200.0
2013-06-28 13:40:00,45.89,45.91,45.87,45.88,138800.0,42.1676,42.186,42.1492,42.1584,138800.0
2013-06-28 13:50:00,45.88,46.05,45.88,46.01,240800.0,42.1584,42.3146,42.1584,42.2779,240800.0
2013-06-28 14:00:00,46.0,46.13,45.97,46.12,468000.0,42.2687,42.3881,42.2411,42.379,468000.0
2013-06-28 14:10:00,46.13,46.18,46.1,46.17,363600.0,42.3881,42.4341,42.3606,42.4249,363600.0
2013-06-28 14:20:00,46.17,46.18,46.09,46.12,272000.0,42.4249,42.4341,42.3514,42.379,272000.0
2013-06-28 14:30:00,46.12,46.13,45.98,46.0,139600.0,42.379,42.3881,42.2503,42.2687,139600.0
2013-06-28 14:40:00,46.0,46.0,45.89,45.89,103200.0,42.2687,42.2687,42.1676,42.1676,103200.0
2013-06-28 14:50:00,45.9,45.9,45.77,45.81,282000.0,42.1768,42.1768,42.0573,42.0941,282000.0
2013-06-28 15:00:00,45.81,45.83,45.71,45.74,244400.0,42.0941,42.1125,42.0022,42.0298,244400.0
2013-06-28 15:10:00,45.75,45.78,45.7,45.76,192800.0,42.039,42.0665,41.993,42.0482,192800.0
2013-06-28 15:20:00,45.76,45.79,45.71,45.77,169200.0,42.0482,42.0757,42.0022,42.0573,169200.0
2013-06-28 15:30:00,45.79,45.9,45.79,45.85,189200.0,42.0757,42.1768,42.0757,42.1309,189200.0
2013-06-28 15:40:00,45.85,45.93,45.79,45.79,360400.0,42.1309,42.2044,42.0757,42.0757,360400.0
2013-06-28 15:50:00,45.78,45.82,45.65,45.65,752400.0,42.0665,42.1033,41.9471,41.9471,752400.0
2013-07-01 09:30:00,45.98,46.54,45.91,46.51,1323600.0,42.2503,42.7649,42.186,42.7373,1323600.0
2013-07-01 09:40:00,46.53,46.6,46.4,46.6,661200.0,42.7557,42.82,42.6362,42.82,661200.0
2013-07-01 09:50:00,46.6,46.64,46.46,46.46,432400.0,42.82,42.8568,42.6914,42.6914,432400.0
2013-07-01 10:00:00,46.46,46.68,46.46,46.64,574000.0,42.6914,42.8935,42.6914,42.8568,574000.0
2013-07-01 10:10:00,46.64,46.69,46.6,46.65,333600.0,42.8568,42.9027,42.82,42.866,333600.0
2013-07-01 10:20:00,46.65,46.66,46.55,46.59,236000.0,42.866,42.8752,42.7741,42.8108,236000.0
2013-07-01 10:30:00,46.59,46.65,46.57,46.65,188800.0,42.8108,42.866,42.7925,42.866,188800.0
2013-07-01 10:40:00,46.65,46.71,46.59,46.67,222400.0,42.866,42.9211,42.8108,42.8843,222400.0
2013-07-01 10:50:00,46.68,46.73,46.67,46.68,307200.0,42.8935,42.9395,42.8843,42.8935,307200.0
2013-07-01 11:00:00,46.68,46.77,46.68,46.74,304000.0,42.8935,42.9762,42.8935,42.9487,304000.0
2013-07-01 11:10:00,46.75,46.81,46.7,46.77,201200.0,42.9579,43.013,42.9119,42.9762,201200.0
2013-07-01 11:20:00,46.78,46.79,46.72,46.73,122800.0,42.9854,42.9946,42.9303,42.9395,122800.0
2013-07-01 11:30:00,46.73,46.76,46.65,46.68,147200.0,42.9395,42.967,42.866,42.8935,147200.0
2013-07-01 11:40:00,46.69,46.75,46.66,46.74,86000.0,42.9027,42.9579,42.8752,42.9487,86000.0
2013-07-01 11:50:00,46.74,46.74,46.64,46.71,77200.0,42.9487,42.9487,42.8568,42.9211,77200.0
2013-07-01 12:00:00,46.72,46.83,46.71,46.83,116800.0,42.9303,43.0314,42.9211,43.0314,116800.0
2013-07-01 12:10:00,46.84,46.87,46.76,46.77,144800.0,43.0406,43.0681,42.967,42.9762,144800.0
2013-07-01 12:20:00,46.75,46.76,46.66,46.67,79200.0,42.9579,42.967,42.8752,42.8843,79200.0
2013-07-01 12:30:00,46.67,46.74,46.65,46.73,147600.0,42.8843,42.9487,42.866,42.9395,147600.0
2013-07-01 12:40:00,46.73,46.74,46.67,46.67,59600.0,42.9395,42.9487,42.8843,42.8843,59600.0
2013-07-01 12:50:00,46.68,46.68,46.55,46.55,167600.0,42.8935,42.8935,42.7741,42.7741,167600.0
2013-07-01 13:00:00,46.55,46.56,46.48,46.5,136000.0,42.7741,42.7833,42.7098,42.7281,136000.0
2013-07-01 13:10:00,46.5,46.67,46.48,46.65,218000.0,42.7281,42.8843,42.7098,42.866,218000.0
2013-07-01 13:20:00,46.66,46.66,46.56,46.61,203600.0,42.8752,42.8752,42.7833,42.8292,203600.0
2013-07-01 13:30:00,46.59,46.59,46.49,46.52,86400.0,42.8108,42.8108,42.7189,42.7465,86400.0
2013-07-01 13:40:00,46.52,46.61,46.51,46.59,166400.0,42.7465,42.8292,42.7373,42.8108,166400.0
2013-07-01 13:50:00,46.6,46.61,46.38,46.46,256800.0,42.82,42.8292,42.6179,42.6914,256800.0
2013-07-01 14:00:00,46.46,46.48,46.4,46.43,177200.0,42.6914,42.7098,42.6362,42.6638,177200.0
2013-07-01 14:10:00,46.43,46.43,46.32,46.33,194800.0,42.6638,42.6638,42.5627,42.5719,194800.0
2013-07-01 14:20:00,46.33,46.35,46.26,46.33,192400.0,42.5719,42.5903,42.5076,42.5719,192400.0
2013-07-01 14:30:00,46.33,46.38,46.3,46.32,94800.0,42.5719,42.6179,42.5444,42.5627,94800.0
2013-07-01 14:40:00,46.31,46.44,46.31,46.32,171200.0,42.5535,42.673,42.5535,42.5627,171200.0
2013-07-01 14:50:00,46.31,46.41,46.3,46.39,65200.0,42.5535,42.6454,42.5444,42.6271,65200.0
2013-07-01 15:00:00,46.38,46.46,46.38,46.44,233600.0,42.6179,42.6914,42.6179,42.673,233600.0
2013-07-01 15:10:00,46.44,46.45,46.38,46.4,108000.0,42.673,42.6822,42.6179,42.6362,108000.0
2013-07-01 15:20:00,46.4,46.45,46.38,46.41,155600.0,42.6362,42.6822,42.6179,42.6454,155600.0
2013-07-01 15:30:00,46.41,46.41,46.35,46.38,263600.0,42.6454,42.6454,42.5903,42.6179,263600.0
2013-07-01 15:40:00,46.37,46.41,46.33,46.37,380400.0,42.6087,42.6454,42.5719,42.6087,380400.0
2013-07-01 15:50:00,46.37,46.44,46.31,46.33,1124000.0,42.6087,42.673,42.5535,42.5719,1124000.0
2013-07-02 09:30:00,46.27,46.38,46.15,46.33,209600.0,42.5168,42.6179,42.4065,42.5719,209600.0
2013-07-02 09:40:00,46.36,46.38,46.27,46.32,142400.0,42.5995,42.6179,42.5168,42.5627,142400.0
2013-07-02 09:50:00,46.34,46.5,46.34,46.48,264400.0,42.5811,42.7281,42.5811,42.7098,264400.0
2013-07-02 10:00:00,46.46,46.49,46.38,46.42,187600.0,42.6914,42.7189,42.6179,42.6546,187600.0
2013-07-02 10:10:00,46.42,46.58,46.4,46.57,173200.0,42.6546,42.8016,42.6362,42.7925,173200.0
2013-07-02 10:20:00,46.56,46.63,46.5,46.52,200000.0,42.7833,42.8476,42.7281,42.7465,200000.0
2013-07-02 10:30:00,46.52,46.55,46.44,46.54,148400.0,42.7465,42.7741,42.673,42.7649,148400.0
2013-07-02 10:40:00,46.54,46.57,46.41,46.47,160400.0,42.7649,42.7925,42.6454,42.7006,160400.0
2013-07-02 10:50:00,46.47,46.6,46.47,46.58,167200.0,42.7006,42.82,42.7006,42.8016,167200.0
2013-07-02 11:00:00,46.59,46.64,46.58,46.61,232800.0,42.8108,42.8568,42.8016,42.8292,232800.0
2013-07-02 11:10:00,46.62,46.66,46.59,46.62,108000.0,42.8384,42.8752,42.8108,42.8384,108000.0
2013-07-02 11:20:00,46.62,46.66,46.57,46.65,158000.0,42.8384,42.8752,42.7925,42.866,158000.0
2013-07-02 11:30:00,46.65,46.73,46.64,46.72,222400.0,42.866,42.9395,42.8568,42.9303,222400.0
2013-07-02 11:40:00,46.72,46.76,46.68,46.71,163600.0,42.9303,42.967,42.8935,42.9211,163600.0
2013-07-02 11:50:00,46.7,46.74,46.67,46.74,90000.0,42.9119,42.9487,42.8843,42.9487,90000.0
2013-07-02 12:00:00,46.72,46.73,46.56,46.56,96800.0,42.9303,42.9395,42.7833,42.7833,96800.0
2013-07-02 12:10:00,46.56,46.58,46.52,46.55,137600.0,42.7833,42.8016,42.7465,42.7741,137600.0
2013-07-02 12:20:00,46.53,46.55,46.44,46.47,56800.0,42.7557,42.7741,42.673,42.7006,56800.0
2013-07-02 12:30:00,46.46,46.54,46.44,46.53,60800.0,42.6914,42.7649,42.673,42.7557,60800.0
2013-07-02 12:40:00,46.53,46.54,46.43,46.46,86000.0,42.7557,42.7649,42.6638,42.6914,86000.0
2013-07-02 12:50:00,46.46,46.48,46.44,46.45,72000.0,42.6914,42.7098,42.673,42.6822,72000.0
2013-07-02 13:00:00,46.47,46.47,46.4,46.44,60000.0,42.7006,42.7006,42.6362,42.673,60000.0
2013-07-02 13:10:00,46.44,46.44,46.32,46.34,67600.0,42.673,42.673,42.5627,42.5811,67600.0
2013-07-02 13:20:00,46.34,46.34,46.3,46.31,66000.0,42.5811,42.5811,42.5444,42.5535,66000.0
2013-07-02 13:30:00,46.3,46.34,46.21,46.24,100000.0,42.5444,42.5811,42.4617,42.4892,100000.0
2013-07-02 13:40:00,46.24,46.25,46.19,46.25,88000.0,42.4892,42.4984,42.4433,42.4984,88000.0
2013-07-02 13:50:00,46.25,46.31,46.24,46.29,75600.0,42.4984,42.5535,42.4892,42.5352,75600.0
2013-07-02 14:00:00,46.28,46.3,46.23,46.23,93200.0,42.526,42.5444,42.48,42.48,93200.0
2013-07-02 14:10:00,46.25,46.25,46.18,46.19,137200.0,42.4984,42.4984,42.4341,42.4433,137200.0
2013-07-02 14:20:00,46.19,46.21,46.08,46.16,86800.0,42.4433,42.4617,42.3422,42.4157,86800.0
2013-07-02 14:30:00,46.15,46.2,46.07,46.1,77200.0,42.4065,42.4525,42.333,42.3606,77200.0
2013-07-02 14:40:00,46.09,46.15,46.07,46.13,52800.0,42.3514,42.4065,42.333,42.3881,52800.0
2013-07-02 14:50:00,46.15,46.21,46.12,46.18,134400.0,42.4065,42.4617,42.379,42.4341,134400.0
2013-07-02 15:00:00,46.18,46.2,46.13,46.13,106000.0,42.4341,42.4525,42.3881,42.3881,106000.0
2013-07-02 15:10:00,46.13,46.19,46.13,46.18,122800.0,42.3881,42.4433,42.3881,42.4341,122800.0
2013-07-02 15:20:00,46.18,46.19,46.08,46.12,133600.0,42.4341,42.4433,42.3422,42.379,133600.0
2013-07-02 15:30:00,46.13,46.22,46.08,46.21,160800.0,42.3881,42.4708,42.3422,42.4617,160800.0
2013-07-02 15:40:00,46.21,46.28,46.13,46.22,435600.0,42.4617,42.526,42.3881,42.4708,435600.0
2013-07-02 15:50:00,46.23,46.36,46.22,46.31,768000.0,42.48,42.5995,42.4708,42.5535,768000.0
2013-07-03 09:30:00,46.05,46.33,45.98,46.31,346400.0,42.3146,42.5719,42.2503,42.5535,346400.0
2013-07-03 09:40:00,46.32,46.45,46.32,46.43,186400.0,42.5627,42.6822,42.5627,42.6638,186400.0
2013-07-03 09:50:00,46.44,46.53,46.36,46.36,166800.0,42.673,42.7557,42.5995,42.5995,166800.0
2013-07-03 10:00:00,46.35,46.41,46.26,46.36,124400.0,42.5903,42.6454,42.5076,42.5995,124400.0
2013-07-03 10:10:00,46.35,46.45,46.3,46.38,95200.0,42.5903,42.6822,42.5444,42.6179,95200.0
2013-07-03 10:20:00,46.37,46.5,46.37,46.48,126400.0,42.6087,42.7281,42.6087,42.7098,126400.0
2013-07-03 10:30:00,46.48,46.54,46.41,46.46,253200.0,42.7098,42.7649,42.6454,42.6914,253200.0
2013-07-03 10:40:00,46.46,46.54,46.36,46.38,475600.0,42.6914,42.7649,42.5995,42.6179,475600.0
2013-07-03 10:50:00,46.38,46.44,46.38,46.41,84400.0,42.6179,42.673,42.6179,42.6454,84400.0
2013-07-03 11:00:00,46.4,46.46,46.39,46.41,51200.0,42.6362,42.6914,42.6271,42.6454,51200.0
2013-07-03 11:10:00,46.41,46.55,46.41,46.54,83200.0,42.6454,42.7741,42.6454,42.7649,83200.0
2013-07-03 11:20:00,46.54,46.56,46.46,46.53,73600.0,42.7649,42.7833,42.6914,42.7557,73600.0
2013-07-03 11:30:00,46.53,46.56,46.5,46.55,70800.0,42.7557,42.7833,42.7281,42.7741,70800.0
2013-07-03 11:40:00,46.53,46.55,46.48,46.5,134800.0,42.7557,42.7741,42.7098,42.7281,134800.0
2013-07-03 11:50:00,46.51,46.72,46.49,46.69,188800.0,42.7373,42.9303,42.7189,42.9027,188800.0
2013-07-03 12:00:00,46.69,46.72,46.64,46.7,96000.0,42.9027,42.9303,42.8568,42.9119,96000.0
2013-07-03 12:10:00,46.71,46.84,46.66,46.83,302000.0,42.9211,43.0406,42.8752,43.0314,302000.0
2013-07-03 12:20:00,46.83,46.86,46.74,46.76,146400.0,43.0314,43.0589,42.9487,42.967,146400.0
2013-07-03 12:30:00,46.77,46.79,46.72,46.73,209200.0,42.9762,42.9946,42.9303,42.9395,209200.0
2013-07-03 12:40:00,46.71,46.77,46.7,46.77,166400.0,42.9211,42.9762,42.9119,42.9762,166400.0
2013-07-03 12:50:00,46.77,46.82,46.7,46.79,590000.0,42.9762,43.0222,42.9119,42.9946,590000.0
2013-07-05 09:30:00,47.22,47.25,46.88,46.96,451200.0,43.3897,43.4173,43.0773,43.1508,451200.0
2013-07-05 09:40:00,46.97,47.11,46.92,47.07,307200.0,43.16,43.2887,43.1141,43.2519,307200.0
2013-07-05 09:50:00,47.05,47.12,47.02,47.04,205600.0,43.2335,43.2978,43.206,43.2243,205600.0
2013-07-05 10:00:00,47.04,47.1,46.91,47.06,327600.0,43.2243,43.2795,43.1049,43.2427,327600.0
2013-07-05 10:10:00,47.05,47.08,46.97,46.98,236000.0,43.2335,43.2611,43.16,43.1692,236000.0
2013-07-05 10:20:00,46.97,46.97,46.88,46.89,151200.0,43.16,43.16,43.0773,43.0865,151200.0
2013-07-05 10:30:00,46.91,47.07,46.9,46.99,140800.0,43.1049,43.2519,43.0957,43.1784,140800.0
2013-07-05 10:40:00,46.99,47.06,46.95,47.03,134400.0,43.1784,43.2427,43.1416,43.2151,134400.0
2013-07-05 10:50:00,47.03,47.16,47.02,47.12,184800.0,43.2151,43.3346,43.206,43.2978,184800.0
2013-07-05 11:00:00,47.12,47.23,47.11,47.23,232800.0,43.2978,43.3989,43.2887,43.3989,232800.0
2013-07-05 11:10:00,47.23,47.27,47.16,47.21,210400.0,43.3989,43.4357,43.3346,43.3805,210400.0
2013-07-05 11:20:00,47.21,47.27,47.19,47.22,127200.0,43.3805,43.4357,43.3622,43.3897,127200.0
2013-07-05 11:30:00,47.22,47.36,47.18,47.35,290400.0,43.3897,43.5184,43.353,43.5092,290400.0
2013-07-05 11:40:00,47.37,47.37,47.24,47.3,156800.0,43.5276,43.5276,43.4081,43.4632,156800.0
2013-07-05 11:50:00,47.28,47.37,47.22,47.34,166400.0,43.4449,43.5276,43.3897,43.5,166400.0
2013-07-05 12:00:00,47.36,47.38,47.27,47.27,308400.0,43.5184,43.5368,43.4357,43.4357,308400.0
2013-07-05 12:10:00,47.27,47.41,47.27,47.39,128400.0,43.4357,43.5643,43.4357,43.5459,128400.0
2013-07-05 12:20:00,47.39,47.48,47.38,47.4,234400.0,43.5459,43.6286,43.5368,43.5551,234400.0
2013-07-05 12:30:00,47.4,47.47,47.38,47.42,153200.0,43.5551,43.6195,43.5368,43.5735,153200.0
2013-07-05 12:40:00,47.41,47.47,47.38,47.46,188000.0,43.5643,43.6195,43.5368,43.6103,188000.0
2013-07-05 12:50:00,47.46,47.48,47.44,47.47,184800.0,43.6103,43.6286,43.5919,43.6195,184800.0
2013-07-05 13:00:00,47.47,47.48,47.42,47.46,96000.0,43.6195,43.6286,43.5735,43.6103,96000.0
2013-07-05 13:10:00,47.46,47.5,47.45,47.47,166400.0,43.6103,43.647,43.6011,43.6195,166400.0
2013-07-05 13:20:00,47.47,47.48,47.41,47.45,279200.0,43.6195,43.6286,43.5643,43.6011,279200.0
2013-07-05 13:30:00,47.45,47.47,47.41,47.41,221200.0,43.6011,43.6195,43.5643,43.5643,221200.0
2013-07-05 13:40:00,47.42,47.47,47.39,47.46,136000.0,43.5735,43.6195,43.5459,43.6103,136000.0
2013-07-05 13:50:00,47.45,47.52,47.41,47.5,158000.0,43.6011,43.6654,43.5643,43.647,158000.0
2013-07-05 14:00:00,47.49,47.56,47.49,47.55,110800.0,43.6378,43.7022,43.6378,43.693,110800.0
2013-07-05 14:10:00,47.56,47.58,47.5,47.53,117200.0,43.7022,43.7205,43.647,43.6746,117200.0
2013-07-05 14:20:00,47.55,47.59,47.54,47.58,100800.0,43.693,43.7297,43.6838,43.7205,100800.0
2013-07-05 14:30:00,47.59,47.64,47.54,47.61,105600.0,43.7297,43.7757,43.6838,43.7481,105600.0
2013-07-05 14:40:00,47.61,47.64,47.58,47.63,362800.0,43.7481,43.7757,43.7205,43.7665,362800.0
2013-07-05 14:50:00,47.64,47.68,47.6,47.66,185200.0,43.7757,43.8124,43.7389,43.794,185200.0
2013-07-05 15:00:00,47.66,47.67,47.63,47.67,153600.0,43.794,43.8032,43.7665,43.8032,153600.0
2013-07-05 15:10:00,47.67,47.69,47.63,47.67,166400.0,43.8032,43.8216,43.7665,43.8032,166400.0
2013-07-05 15:20:00,47.66,47.66,47.52,47.55,135600.0,43.794,43.794,43.6654,43.693,135600.0
2013-07-05 15:30:00,47.55,47.61,47.53,47.6,147600.0,43.693,43.7481,43.6746,43.7389,147600.0
2013-07-05 15:40:00,47.61,47.62,47.53,47.55,186000.0,43.7481,43.7573,43.6746,43.693,186000.0
2013-07-05 15:50:00,47.56,47.72,47.55,47.71,420000.0,43.7022,43.8492,43.693,43.84,420000.0
2013-07-08 09:30:00,47.88,48.19,47.88,48.06,719600.0,43.9962,44.281,43.9962,44.1616,719600.0
2013-07-08 09:40:00,48.06,48.13,48.01,48.13,544000.0,44.1616,44.2259,44.1157,44.2259,544000.0
2013-07-08 09:50:00,48.13,48.15,48.02,48.1,467600.0,44.2259,44.2443,44.1248,44.1983,467600.0
2013-07-08 10:00:00,48.08,48.13,48.06,48.11,365600.0,44.18,44.2259,44.1616,44.2075,365600.0
2013-07-08 10:10:00,48.11,48.11,47.98,47.98,328000.0,44.2075,44.2075,44.0881,44.0881,328000.0
2013-07-08 10:20:00,47.98,48.0,47.81,47.82,392000.0,44.0881,44.1065,43.9319,43.9411,392000.0
2013-07-08 10:30:00,47.82,47.85,47.81,47.84,208000.0,43.9411,43.9686,43.9319,43.9594,208000.0
2013-07-08 10:40:00,47.84,47.91,47.78,47.81,316800.0,43.9594,44.0238,43.9043,43.9319,316800.0
2013-07-08 10:50:00,47.83,47.84,47.58,47.6,288000.0,43.9503,43.9594,43.7205,43.7389,288000.0
2013-07-08 11:00:00,47.6,47.76,47.6,47.74,253200.0,43.7389,43.8859,43.7389,43.8676,253200.0
2013-07-08 11:10:00,47.74,47.76,47.63,47.63,189600.0,43.8676,43.8859,43.7665,43.7665,189600.0
2013-07-08 11:20:00,47.62,47.63,47.56,47.58,134400.0,43.7573,43.7665,43.7022,43.7205,134400.0
2013-07-08 11:30:00,47.58,47.58,47.51,47.52,134800.0,43.7205,43.7205,43.6562,43.6654,134800.0
2013-07-08 11:40:00,47.52,47.54,47.49,47.5,173600.0,43.6654,43.6838,43.6378,43.647,173600.0
2013-07-08 11:50:00,47.51,47.51,47.35,47.36,216400.0,43.6562,43.6562,43.5092,43.5184,216400.0
2013-07-08 12:00:00,47.36,47.36,47.23,47.27,269600.0,43.5184,43.5184,43.3989,43.4357,269600.0
2013-07-08 12:10:00,47.26,47.27,47.19,47.23,254400.0,43.4265,43.4357,43.3622,43.3989,254400.0
2013-07-08 12:20:00,47.23,47.27,47.21,47.21,374000.0,43.3989,43.4357,43.3805,43.3805,374000.0
2013-07-08 12:30:00,47.21,47.26,47.2,47.2,135600.0,43.3805,43.4265,43.3714,43.3714,135600.0
2013-07-08 12:40:00,47.21,47.22,47.14,47.17,161600.0,43.3805,43.3897,43.3162,43.3438,161600.0
2013-07-08 12:50:00,47.18,47.25,47.16,47.17,112000.0,43.353,43.4173,43.3346,43.3438,112000.0
2013-07-08 13:00:00,47.17,47.25,47.17,47.2,127200.0,43.3438,43.4173,43.3438,43.3714,127200.0
2013-07-08 13:10:00,47.22,47.23,47.16,47.18,94000.0,43.3897,43.3989,43.3346,43.353,94000.0
2013-07-08 13:20:00,47.2,47.23,47.18,47.2,91200.0,43.3714,43.3989,43.353,43.3714,91200.0
2013-07-08 13:30:00,47.2,47.24,47.19,47.24,111600.0,43.3714,43.4081,43.3622,43.4081,111600.0
2013-07-08 13:40:00,47.22,47.24,47.19,47.23,157600.0,43.3897,43.4081,43.3622,43.3989,157600.0
2013-07-08 13:50:00,47.23,47.23,47.19,47.19,113200.0,43.3989,43.3989,43.3622,43.3622,113200.0
2013-07-08 14:00:00,47.2,47.2,47.05,47.06,269600.0,43.3714,43.3714,43.2335,43.2427,269600.0
2013-07-08 14:10:00,47.06,47.11,47.06,47.09,205200.0,43.2427,43.2887,43.2427,43.2703,205200.0
2013-07-08 14:20:00,47.08,47.15,47.08,47.1,118800.0,43.2611,43.3254,43.2611,43.2795,118800.0
2013-07-08 14:30:00,47.1,47.15,47.07,47.09,171600.0,43.2795,43.3254,43.2519,43.2703,171600.0
2013-07-08 14:40:00,47.1,47.13,47.04,47.13,254800.0,43.2795,43.307,43.2243,43.307,254800.0
2013-07-08 14:50:00,47.13,47.19,47.12,47.12,311200.0,43.307,43.3622,43.2978,43.2978,311200.0
2013-07-08 15:00:00,47.12,47.2,47.1,47.16,192000.0,43.2978,43.3714,43.2795,43.3346,192000.0
2013-07-08 15:10:00,47.15,47.17,47.11,47.13,233200.0,43.3254,43.3438,43.2887,43.307,233200.0
2013-07-08 15:20:00,47.12,47.13,47.06,47.08,260400.0,43.2978,43.307,43.2427,43.2611,260400.0
2013-07-08 15:30:00,47.08,47.12,47.05,47.07,342400.0,43.2611,43.2978,43.2335,43.2519,342400.0
2013-07-08 15:40:00,47.07,47.08,47.05,47.06,529200.0,43.2519,43.2611,43.2335,43.2427,529200.0
2013-07-08 15:50:00,47.06,47.07,47.02,47.05,1268800.0,43.2427,43.2519,43.206,43.2335,1268800.0
2013-07-09 09:30:00,47.19,47.38,47.13,47.15,696800.0,43.3622,43.5368,43.307,43.3254,696800.0
2013-07-09 09:40:00,47.14,47.21,47.07,47.08,574000.0,43.3162,43.3805,43.2519,43.2611,574000.0
2013-07-09 09:50:00,47.08,47.08,46.83,46.97,719200.0,43.2611,43.2611,43.0314,43.16,719200.0
2013-07-09 10:00:00,46.97,47.0,46.77,46.79,458400.0,43.16,43.1876,42.9762,42.9946,458400.0
2013-07-09 10:10:00,46.79,46.83,46.65,46.69,578800.0,42.9946,43.0314,42.866,42.9027,578800.0
2013-07-09 10:20:00,46.67,46.75,46.67,46.69,429600.0,42.8843,42.9579,42.8843,42.9027,429600.0
2013-07-09 10:30:00,46.69,46.84,46.68,46.84,760800.0,42.9027,43.0406,42.8935,43.0406,760800.0
2013-07-09 10:40:00,46.84,46.87,46.72,46.77,458000.0,43.0406,43.0681,42.9303,42.9762,458000.0
2013-07-09 10:50:00,46.77,46.79,46.74,46.75,320000.0,42.9762,42.9946,42.9487,42.9579,320000.0
2013-07-09 11:00:00,46.75,46.82,46.73,46.81,573200.0,42.9579,43.0222,42.9395,43.013,573200.0
2013-07-09 11:10:00,46.81,46.91,46.8,46.85,383200.0,43.013,43.1049,43.0038,43.0497,383200.0
2013-07-09 11:20:00,46.85,46.88,46.84,46.86,242800.0,43.0497,43.0773,43.0406,43.0589,242800.0
2013-07-09 11:30:00,46.86,46.95,46.85,46.95,397600.0,43.0589,43.1416,43.0497,43.1416,397600.0
2013-07-09 11:40:00,46.94,47.11,46.93,47.07,362000.0,43.1324,43.2887,43.1233,43.2519,362000.0
2013-07-09 11:50:00,47.06,47.07,46.99,47.04,153200.0,43.2427,43.2519,43.1784,43.2243,153200.0
2013-07-09 12:00:00,47.04,47.09,47.02,47.07,134800.0,43.2243,43.2703,43.206,43.2519,134800.0
2013-07-09 12:10:00,47.07,47.08,47.04,47.08,225200.0,43.2519,43.2611,43.2243,43.2611,225200.0
2013-07-09 12:20:00,47.08,47.08,46.97,47.0,206000.0,43.2611,43.2611,43.16,43.1876,206000.0
2013-07-09 12:30:00,47.01,47.09,47.01,47.06,199200.0,43.1968,43.2703,43.1968,43.2427,199200.0
2013-07-09 12:40:00,47.06,47.08,47.02,47.02,100000.0,43.2427,43.2611,43.206,43.206,100000.0
2013-07-09 12:50:00,47.04,47.05,46.93,47.03,228000.0,43.2243,43.2335,43.1233,43.2151,228000.0
2013-07-09 13:00:00,47.04,47.05,47.01,47.02,113600.0,43.2243,43.2335,43.1968,43.206,113600.0
2013-07-09 13:10:00,47.01,47.02,46.96,46.96,115600.0,43.1968,43.206,43.1508,43.1508,115600.0
2013-07-09 13:20:00,46.98,46.98,46.86,46.91,286000.0,43.1692,43.1692,43.0589,43.1049,286000.0
2013-07-09 13:30:00,46.9,46.96,46.84,46.92,181200.0,43.0957,43.1508,43.0406,43.1141,181200.0
2013-07-09 13:40:00,46.92,46.92,46.84,46.85,345200.0,43.1141,43.1141,43.0406,43.0497,345200.0
2013-07-09 13:50:00,46.85,46.87,46.84,46.84,172800.0,43.0497,43.0681,43.0406,43.0406,172800.0
2013-07-09 14:00:00,46.84,46.87,46.84,46.85,370800.0,43.0406,43.0681,43.0406,43.0497,370800.0
2013-07-09 14:10:00,46.85,46.91,46.84,46.87,302800.0,43.0497,43.1049,43.0406,43.0681,302800.0
2013-07-09 14:20:00,46.87,46.88,46.85,46.85,270000.0,43.0681,43.0773,43.0497,43.0497,270000.0
2013-07-09 14:30:00,46.86,46.86,46.83,46.85,312000.0,43.0589,43.0589,43.0314,43.0497,312000.0
2013-07-09 14:40:00,46.85,46.86,46.84,46.85,341600.0,43.0497,43.0589,43.0406,43.0497,341600.0
2013-07-09 14:50:00,46.85,46.88,46.84,46.85,364400.0,43.0497,43.0773,43.0406,43.0497,364400.0
2013-07-09 15:00:00,46.85,46.86,46.84,46.85,256400.0,43.0497,43.0589,43.0406,43.0497,256400.0
2013-07-09 15:10:00,46.85,46.86,46.84,46.85,377600.0,43.0497,43.0589,43.0406,43.0497,377600.0
2013-07-09 15:20:00,46.85,46.87,46.84,46.85,542000.0,43.0497,43.0681,43.0406,43.0497,542000.0
2013-07-09 15:30:00,46.85,46.91,46.85,46.87,920000.0,43.0497,43.1049,43.0497,43.0681,920000.0
2013-07-09 15:40:00,46.87,46.89,46.85,46.86,556000.0,43.0681,43.0865,43.0497,43.0589,556000.0
2013-07-09 15:50:00,46.86,46.87,46.78,46.79,1519200.0,43.0589,43.0681,42.9854,42.9946,1519200.0
2013-07-10 09:30:00,46.84,46.95,46.7,46.72,349600.0,43.0406,43.1416,42.9119,42.9303,349600.0
2013-07-10 09:40:00,46.73,46.88,46.71,46.83,430000.0,42.9395,43.0773,42.9211,43.0314,430000.0
2013-07-10 09:50:00,46.83,46.87,46.79,46.83,916800.0,43.0314,43.0681,42.9946,43.0314,916800.0
2013-07-10 10:00:00,46.84,46.84,46.79,46.83,398400.0,43.0406,43.0406,42.9946,43.0314,398400.0
2013-07-10 10:10:00,46.83,46.84,46.8,46.82,321200.0,43.0314,43.0406,43.0038,43.0222,321200.0
2013-07-10 10:20:00,46.82,46.84,46.81,46.82,523600.0,43.0222,43.0406,43.013,43.0222,523600.0
2013-07-10 10:30:00,46.83,46.83,46.58,46.61,460800.0,43.0314,43.0314,42.8016,42.8292,460800.0
2013-07-10 10:40:00,46.62,46.64,46.55,46.58,395200.0,42.8384,42.8568,42.7741,42.8016,395200.0
2013-07-10 10:50:00,46.58,46.69,46.56,46.67,289200.0,42.8016,42.9027,42.7833,42.8843,289200.0
2013-07-10 11:00:00,46.66,46.7,46.63,46.68,238400.0,42.8752,42.9119,42.8476,42.8935,238400.0
2013-07-10 11:10:00,46.68,46.73,46.61,46.62,184000.0,42.8935,42.9395,42.8292,42.8384,184000.0
2013-07-10 11:20:00,46.62,46.64,46.58,46.64,262800.0,42.8384,42.8568,42.8016,42.8568,262800.0
2013-07-10 11:30:00,46.64,46.68,46.62,46.63,288800.0,42.8568,42.8935,42.8384,42.8476,288800.0
2013-07-10 11:40:00,46.62,46.65,46.6,46.63,230000.0,42.8384,42.866,42.82,42.8476,230000.0
2013-07-10 11:50:00,46.62,46.65,46.61,46.61,248400.0,42.8384,42.866,42.8292,42.8292,248400.0
2013-07-10 12:00:00,46.61,46.61,46.51,46.57,259600.0,42.8292,42.8292,42.7373,42.7925,259600.0
2013-07-10 12:10:00,46.57,46.64,46.57,46.62,146400.0,42.7925,42.8568,42.7925,42.8384,146400.0
2013-07-10 12:20:00,46.62,46.62,46.58,46.6,164000.0,42.8384,42.8384,42.8016,42.82,164000.0
2013-07-10 12:30:00,46.61,46.64,46.6,46.62,200800.0,42.8292,42.8568,42.82,42.8384,200800.0
2013-07-10 12:40:00,46.62,46.64,46.61,46.63,224000.0,42.8384,42.8568,42.8292,42.8476,224000.0
2013-07-10 12:50:00,46.63,46.63,46.57,46.61,179600.0,42.8476,42.8476,42.7925,42.8292,179600.0
2013-07-10 13:00:00,46.61,46.63,46.6,46.63,136800.0,42.8292,42.8476,42.82,42.8476,136800.0
2013-07-10 13:10:00,46.63,46.63,46.61,46.63,218400.0,42.8476,42.8476,42.8292,42.8476,218400.0
2013-07-10 13:20:00,46.63,46.63,46.6,46.62,144800.0,42.8476,42.8476,42.82,42.8384,144800.0
2013-07-10 13:30:00,46.61,46.63,46.6,46.62,99200.0,42.8292,42.8476,42.82,42.8384,99200.0
2013-07-10 13:40:00,46.62,46.65,46.62,46.63,260800.0,42.8384,42.866,42.8384,42.8476,260800.0
2013-07-10 13:50:00,46.63,46.64,46.61,46.61,215200.0,42.8476,42.8568,42.8292,42.8292,215200.0
2013-07-10 14:00:00,46.61,46.79,46.58,46.71,521600.0,42.8292,42.9946,42.8016,42.9211,521600.0
2013-07-10 14:10:00,46.72,46.76,46.68,46.72,344800.0,42.9303,42.967,42.8935,42.9303,344800.0
2013-07-10 14:20:00,46.73,46.74,46.64,46.65,313600.0,42.9395,42.9487,42.8568,42.866,313600.0
2013-07-10 14:30:00,46.65,46.68,46.54,46.56,277200.0,42.866,42.8935,42.7649,42.7833,277200.0
2013-07-10 14:40:00,46.56,46.62,46.51,46.54,200400.0,42.7833,42.8384,42.7373,42.7649,200400.0
2013-07-10 14:50:00,46.54,46.6,46.51,46.51,339600.0,42.7649,42.82,42.7373,42.7373,339600.0
2013-07-10 15:00:00,46.52,46.55,46.46,46.48,545200.0,42.7465,42.7741,42.6914,42.7098,545200.0
2013-07-10 15:10:00,46.47,46.54,46.45,46.54,340000.0,42.7006,42.7649,42.6822,42.7649,340000.0
2013-07-10 15:20:00,46.55,46.72,46.52,46.68,521200.0,42.7741,42.9303,42.7465,42.8935,521200.0
2013-07-10 15:30:00,46.68,46.72,46.6,46.62,668000.0,42.8935,42.9303,42.82,42.8384,668000.0
2013-07-10 15:40:00,46.62,46.71,46.62,46.71,846400.0,42.8384,42.9211,42.8384,42.9211,846400.0
2013-07-10 15:50:00,46.71,46.71,46.67,46.7,755200.0,42.9211,42.9211,42.8843,42.9119,755200.0
2013-07-11 09:30:00,47.34,47.34,46.96,46.98,1096400.0,43.5,43.5,43.1508,43.1692,1096400.0
2013-07-11 09:40:00,46.98,47.13,46.88,47.01,784800.0,43.1692,43.307,43.0773,43.1968,784800.0
2013-07-11 09:50:00,47.03,47.11,46.99,47.01,505200.0,43.2151,43.2887,43.1784,43.1968,505200.0
2013-07-11 10:00:00,47.0,47.05,46.97,47.01,412400.0,43.1876,43.2335,43.16,43.1968,412400.0
2013-07-11 10:10:00,47.01,47.02,46.97,46.98,402800.0,43.1968,43.206,43.16,43.1692,402800.0
2013-07-11 10:20:00,46.99,47.0,46.95,46.99,333200.0,43.1784,43.1876,43.1416,43.1784,333200.0
2013-07-11 10:30:00,46.99,47.01,46.93,46.98,314800.0,43.1784,43.1968,43.1233,43.1692,314800.0
2013-07-11 10:40:00,46.98,47.04,46.96,46.99,434000.0,43.1692,43.2243,43.1508,43.1784,434000.0
2013-07-11 10:50:00,46.99,47.14,46.99,47.13,288400.0,43.1784,43.3162,43.1784,43.307,288400.0
2013-07-11 11:00:00,47.13,47.15,47.04,47.04,308800.0,43.307,43.3254,43.2243,43.2243,308800.0
2013-07-11 11:10:00,47.06,47.06,47.0,47.02,336000.0,43.2427,43.2427,43.1876,43.206,336000.0
2013-07-11 11:20:00,47.04,47.1,47.03,47.06,233200.0,43.2243,43.2795,43.2151,43.2427,233200.0
2013-07-11 11:30:00,47.06,47.06,47.01,47.04,200800.0,43.2427,43.2427,43.1968,43.2243,200800.0
2013-07-11 11:40:00,47.04,47.08,47.02,47.08,255200.0,43.2243,43.2611,43.206,43.2611,255200.0
2013-07-11 11:50:00,47.08,47.1,47.07,47.1,131200.0,43.2611,43.2795,43.2519,43.2795,131200.0
2013-07-11 12:00:00,47.09,47.15,47.08,47.09,166000.0,43.2703,43.3254,43.2611,43.2703,166000.0
2013-07-11 12:10:00,47.09,47.1,47.02,47.08,130000.0,43.2703,43.2795,43.206,43.2611,130000.0
2013-07-11 12:20:00,47.07,47.11,47.02,47.02,240000.0,43.2519,43.2887,43.206,43.206,240000.0
2013-07-11 12:30:00,47.03,47.08,47.0,47.06,203200.0,43.2151,43.2611,43.1876,43.2427,203200.0
2013-07-11 12:40:00,47.05,47.14,47.04,47.09,231600.0,43.2335,43.3162,43.2243,43.2703,231600.0
2013-07-11 12:50:00,47.1,47.12,47.06,47.06,234400.0,43.2795,43.2978,43.2427,43.2427,234400.0
2013-07-11 13:00:00,47.07,47.15,47.07,47.1,238800.0,43.2519,43.3254,43.2519,43.2795,238800.0
2013-07-11 13:10:00,47.09,47.15,47.07,47.1,249600.0,43.2703,43.3254,43.2519,43.2795,249600.0
2013-07-11 13:20:00,47.1,47.15,47.08,47.15,307600.0,43.2795,43.3254,43.2611,43.3254,307600.0
2013-07-11 13:30:00,47.15,47.18,47.12,47.15,531600.0,43.3254,43.353,43.2978,43.3254,531600.0
2013-07-11 13:40:00,47.15,47.16,47.08,47.11,230000.0,43.3254,43.3346,43.2611,43.2887,230000.0
2013-07-11 13:50:00,47.13,47.17,47.12,47.13,213600.0,43.307,43.3438,43.2978,43.307,213600.0
2013-07-11 14:00:00,47.13,47.17,47.11,47.14,251200.0,43.307,43.3438,43.2887,43.3162,251200.0
2013-07-11 14:10:00,47.15,47.2,47.14,47.19,153600.0,43.3254,43.3714,43.3162,43.3622,153600.0
2013-07-11 14:20:00,47.19,47.3,47.18,47.24,327200.0,43.3622,43.4632,43.353,43.4081,327200.0
2013-07-11 14:30:00,47.25,47.31,47.23,47.27,163600.0,43.4173,43.4724,43.3989,43.4357,163600.0
2013-07-11 14:40:00,47.27,47.27,47.2,47.23,157200.0,43.4357,43.4357,43.3714,43.3989,157200.0
2013-07-11 14:50:00,47.23,47.24,47.13,47.15,156800.0,43.3989,43.4081,43.307,43.3254,156800.0
2013-07-11 15:00:00,47.14,47.22,47.14,47.22,144800.0,43.3162,43.3897,43.3162,43.3897,144800.0
2013-07-11 15:10:00,47.22,47.29,47.21,47.29,155600.0,43.3897,43.4541,43.3805,43.4541,155600.0
2013-07-11 15:20:00,47.29,47.3,47.25,47.27,363200.0,43.4541,43.4632,43.4173,43.4357,363200.0
2013-07-11 15:30:00,47.27,47.31,47.25,47.29,278000.0,43.4357,43.4724,43.4173,43.4541,278000.0
2013-07-11 15:40:00,47.29,47.42,47.29,47.41,413200.0,43.4541,43.5735,43.4541,43.5643,413200.0
2013-07-11 15:50:00,47.41,47.52,47.39,47.47,1444000.0,43.5643,43.6654,43.5459,43.6195,1444000.0
2013-07-12 09:30:00,47.48,47.63,47.39,47.6,424000.0,43.6286,43.7665,43.5459,43.7389,424000.0
2013-07-12 09:40:00,47.58,47.63,47.46,47.62,254800.0,43.7205,43.7665,43.6103,43.7573,254800.0
2013-07-12 09:50:00,47.6,47.63,47.48,47.51,176800.0,43.7389,43.7665,43.6286,43.6562,176800.0
2013-07-12 10:00:00,47.51,47.52,47.35,47.37,153200.0,43.6562,43.6654,43.5092,43.5276,153200.0
2013-07-12 10:10:00,47.36,47.58,47.36,47.56,106400.0,43.5184,43.7205,43.5184,43.7022,106400.0
2013-07-12 10:20:00,47.57,47.57,47.47,47.5,61200.0,43.7113,43.7113,43.6195,43.647,61200.0
2013-07-12 10:30:00,47.5,47.52,47.43,47.46,75600.0,43.647,43.6654,43.5827,43.6103,75600.0
2013-07-12 10:40:00,47.47,47.64,47.46,47.55,168400.0,43.6195,43.7757,43.6103,43.693,168400.0
2013-07-12 10:50:00,47.52,47.53,47.48,47.5,54000.0,43.6654,43.6746,43.6286,43.647,54000.0
2013-07-12 11:00:00,47.5,47.5,47.4,47.4,80800.0,43.647,43.647,43.5551,43.5551,80800.0
2013-07-12 11:10:00,47.4,47.44,47.38,47.42,126800.0,43.5551,43.5919,43.5368,43.5735,126800.0
2013-07-12 11:20:00,47.43,47.53,47.42,47.44,88800.0,43.5827,43.6746,43.5735,43.5919,88800.0
2013-07-12 11:30:00,47.46,47.51,47.44,47.46,82000.0,43.6103,43.6562,43.5919,43.6103,82000.0
2013-07-12 11:40:00,47.44,47.48,47.38,47.38,98800.0,43.5919,43.6286,43.5368,43.5368,98800.0
2013-07-12 11:50:00,47.38,47.4,47.31,47.37,140400.0,43.5368,43.5551,43.4724,43.5276,140400.0
2013-07-12 12:00:00,47.38,47.4,47.35,47.4,44800.0,43.5368,43.5551,43.5092,43.5551,44800.0
2013-07-12 12:10:00,47.41,47.41,47.33,47.35,59600.0,43.5643,43.5643,43.4908,43.5092,59600.0
2013-07-12 12:20:00,47.35,47.41,47.35,47.36,118000.0,43.5092,43.5643,43.5092,43.5184,118000.0
2013-07-12 12:30:00,47.35,47.38,47.35,47.38,66800.0,43.5092,43.5368,43.5092,43.5368,66800.0
2013-07-12 12:40:00,47.38,47.44,47.38,47.39,68000.0,43.5368,43.5919,43.5368,43.5459,68000.0
2013-07-12 12:50:00,47.41,47.42,47.37,47.38,101600.0,43.5643,43.5735,43.5276,43.5368,101600.0
2013-07-12 13:00:00,47.4,47.4,47.29,47.35,199600.0,43.5551,43.5551,43.4541,43.5092,199600.0
2013-07-12 13:10:00,47.35,47.41,47.29,47.38,113200.0,43.5092,43.5643,43.4541,43.5368,113200.0
2013-07-12 13:20:00,47.39,47.44,47.38,47.39,58000.0,43.5459,43.5919,43.5368,43.5459,58000.0
2013-07-12 13:30:00,47.39,47.44,47.37,47.41,84000.0,43.5459,43.5919,43.5276,43.5643,84000.0
2013-07-12 13:40:00,47.41,47.47,47.4,47.46,38400.0,43.5643,43.6195,43.5551,43.6103,38400.0
2013-07-12 13:50:00,47.46,47.46,47.41,47.43,78000.0,43.6103,43.6103,43.5643,43.5827,78000.0
2013-07-12 14:00:00,47.42,47.49,47.42,47.44,116000.0,43.5735,43.6378,43.5735,43.5919,116000.0
2013-07-12 14:10:00,47.43,47.47,47.41,47.46,97200.0,43.5827,43.6195,43.5643,43.6103,97200.0
2013-07-12 14:20:00,47.46,47.54,47.45,47.52,149600.0,43.6103,43.6838,43.6011,43.6654,149600.0
2013-07-12 14:30:00,47.52,47.56,47.49,47.49,111600.0,43.6654,43.7022,43.6378,43.6378,111600.0
2013-07-12 14:40:00,47.49,47.55,47.48,47.52,127600.0,43.6378,43.693,43.6286,43.6654,127600.0
2013-07-12 14:50:00,47.52,47.56,47.5,47.51,110000.0,43.6654,43.7022,43.647,43.6562,110000.0
2013-07-12 15:00:00,47.5,47.55,47.48,47.49,158400.0,43.647,43.693,43.6286,43.6378,158400.0
2013-07-12 15:10:00,47.49,47.57,47.49,47.53,113200.0,43.6378,43.7113,43.6378,43.6746,113200.0
2013-07-12 15:20:00,47.52,47.58,47.52,47.55,120400.0,43.6654,43.7205,43.6654,43.693,120400.0
2013-07-12 15:30:00,47.55,47.58,47.52,47.56,138000.0,43.693,43.7205,43.6654,43.7022,138000.0
2013-07-12 15:40:00,47.55,47.64,47.55,47.61,444800.0,43.693,43.7757,43.693,43.7481,444800.0
2013-07-12 15:50:00,47.62,47.68,47.6,47.65,738800.0,43.7573,43.8124,43.7389,43.7849,738800.0
2013-07-15 09:30:00,47.88,47.96,47.63,47.68,322000.0,43.9962,44.0697,43.7665,43.8124,322000.0
2013-07-15 09:40:00,47.7,47.73,47.64,47.66,164400.0,43.8308,43.8584,43.7757,43.794,164400.0
2013-07-15 09:50:00,47.65,47.69,47.52,47.59,182000.0,43.7849,43.8216,43.6654,43.7297,182000.0
2013-07-15 10:00:00,47.59,47.79,47.56,47.7,330000.0,43.7297,43.9135,43.7022,43.8308,330000.0
2013-07-15 10:10:00,47.69,47.75,47.56,47.56,114800.0,43.8216,43.8767,43.7022,43.7022,114800.0
2013-07-15 10:20:00,47.56,47.58,47.5,47.51,123600.0,43.7022,43.7205,43.647,43.6562,123600.0
2013-07-15 10:30:00,47.51,47.52,47.45,47.49,138400.0,43.6562,43.6654,43.6011,43.6378,138400.0
2013-07-15 10:40:00,47.5,47.66,47.46,47.65,193600.0,43.647,43.794,43.6103,43.7849,193600.0
2013-07-15 10:50:00,47.66,47.68,47.6,47.64,90400.0,43.794,43.8124,43.7389,43.7757,90400.0
2013-07-15 11:00:00,47.66,47.66,47.59,47.61,89600.0,43.794,43.794,43.7297,43.7481,89600.0
2013-07-15 11:10:00,47.59,47.61,47.51,47.53,83200.0,43.7297,43.7481,43.6562,43.6746,83200.0
2013-07-15 11:20:00,47.53,47.58,47.52,47.57,141200.0,43.6746,43.7205,43.6654,43.7113,141200.0
2013-07-15 11:30:00,47.57,47.66,47.57,47.63,144000.0,43.7113,43.794,43.7113,43.7665,144000.0
2013-07-15 11:40:00,47.63,47.67,47.62,47.66,84800.0,43.7665,43.8032,43.7573,43.794,84800.0
2013-07-15 11:50:00,47.65,47.65,47.56,47.58,54400.0,43.7849,43.7849,43.7022,43.7205,54400.0
2013-07-15 12:00:00,47.58,47.69,47.58,47.63,101200.0,43.7205,43.8216,43.7205,43.7665,101200.0
2013-07-15 12:10:00,47.62,47.71,47.6,47.71,162400.0,43.7573,43.84,43.7389,43.84,162400.0
2013-07-15 12:20:00,47.71,47.74,47.67,47.73,72000.0,43.84,43.8676,43.8032,43.8584,72000.0
2013-07-15 12:30:00,47.72,47.73,47.67,47.72,76400.0,43.8492,43.8584,43.8032,43.8492,76400.0
2013-07-15 12:40:00,47.72,47.75,47.68,47.72,95200.0,43.8492,43.8767,43.8124,43.8492,95200.0
2013-07-15 12:50:00,47.72,47.75,47.7,47.71,60400.0,43.8492,43.8767,43.8308,43.84,60400.0
2013-07-15 13:00:00,47.7,47.74,47.67,47.72,220400.0,43.8308,43.8676,43.8032,43.8492,220400.0
2013-07-15 13:10:00,47.73,47.74,47.68,47.7,220800.0,43.8584,43.8676,43.8124,43.8308,220800.0
2013-07-15 13:20:00,47.7,47.71,47.66,47.67,120400.0,43.8308,43.84,43.794,43.8032,120400.0
2013-07-15 13:30:00,47.66,47.72,47.65,47.68,173200.0,43.794,43.8492,43.7849,43.8124,173200.0
2013-07-15 13:40:00,47.68,47.77,47.68,47.77,117600.0,43.8124,43.8951,43.8124,43.8951,117600.0
2013-07-15 13:50:00,47.77,47.79,47.71,47.74,101600.0,43.8951,43.9135,43.84,43.8676,101600.0
2013-07-15 14:00:00,47.73,47.74,47.66,47.7,108400.0,43.8584,43.8676,43.794,43.8308,108400.0
2013-07-15 14:10:00,47.7,47.72,47.67,47.71,65600.0,43.8308,43.8492,43.8032,43.84,65600.0
2013-07-15 14:20:00,47.71,47.73,47.68,47.71,100000.0,43.84,43.8584,43.8124,43.84,100000.0
2013-07-15 14:30:00,47.71,47.71,47.69,47.71,64000.0,43.84,43.84,43.8216,43.84,64000.0
2013-07-15 14:40:00,47.71,47.81,47.71,47.77,126000.0,43.84,43.9319,43.84,43.8951,126000.0
2013-07-15 14:50:00,47.77,47.78,47.72,47.74,134400.0,43.8951,43.9043,43.8492,43.8676,134400.0
2013-07-15 15:00:00,47.74,47.79,47.73,47.77,92400.0,43.8676,43.9135,43.8584,43.8951,92400.0
2013-07-15 15:10:00,47.77,47.77,47.72,47.73,109600.0,43.8951,43.8951,43.8492,43.8584,109600.0
2013-07-15 15:20:00,47.74,47.77,47.71,47.71,133200.0,43.8676,43.8951,43.84,43.84,133200.0
2013-07-15 15:30:00,47.71,47.71,47.66,47.68,313600.0,43.84,43.84,43.794,43.8124,313600.0
2013-07-15 15:40:00,47.67,47.69,47.64,47.65,352400.0,43.8032,43.8216,43.7757,43.7849,352400.0
2013-07-15 15:50:00,47.65,47.65,47.56,47.57,831600.0,43.7849,43.7849,43.7022,43.7113,831600.0
2013-07-16 09:30:00,47.55,47.68,47.45,47.54,520400.0,43.693,43.8124,43.6011,43.6838,520400.0
2013-07-16 09:40:00,47.54,47.6,47.49,47.54,335600.0,43.6838,43.7389,43.6378,43.6838,335600.0
2013-07-16 09:50:00,47.55,47.66,47.54,47.62,120000.0,43.693,43.794,43.6838,43.7573,120000.0
2013-07-16 10:00:00,47.62,47.68,47.59,47.66,372800.0,43.7573,43.8124,43.7297,43.794,372800.0
2013-07-16 10:10:00,47.66,47.68,47.6,47.62,188400.0,43.794,43.8124,43.7389,43.7573,188400.0
2013-07-16 10:20:00,47.6,47.64,47.57,47.6,224000.0,43.7389,43.7757,43.7113,43.7389,224000.0
2013-07-16 10:30:00,47.61,47.63,47.52,47.58,197600.0,43.7481,43.7665,43.6654,43.7205,197600.0
2013-07-16 10:40:00,47.57,47.62,47.54,47.55,201200.0,43.7113,43.7573,43.6838,43.693,201200.0
2013-07-16 10:50:00,47.55,47.58,47.49,47.52,146400.0,43.693,43.7205,43.6378,43.6654,146400.0
2013-07-16 11:00:00,47.51,47.52,47.47,47.47,165600.0,43.6562,43.6654,43.6195,43.6195,165600.0
2013-07-16 11:10:00,47.47,47.52,47.44,47.48,111200.0,43.6195,43.6654,43.5919,43.6286,111200.0
2013-07-16 11:20:00,47.48,47.5,47.39,47.44,194800.0,43.6286,43.647,43.5459,43.5919,194800.0
2013-07-16 11:30:00,47.44,47.49,47.41,47.44,134800.0,43.5919,43.6378,43.5643,43.5919,134800.0
2013-07-16 11:40:00,47.44,47.45,47.36,47.37,152400.0,43.5919,43.6011,43.5184,43.5276,152400.0
2013-07-16 11:50:00,47.38,47.4,47.34,47.38,179600.0,43.5368,43.5551,43.5,43.5368,179600.0
2013-07-16 12:00:00,47.38,47.39,47.35,47.35,83600.0,43.5368,43.5459,43.5092,43.5092,83600.0
2013-07-16 12:10:00,47.35,47.38,47.34,47.38,78400.0,43.5092,43.5368,43.5,43.5368,78400.0
2013-07-16 12:20:00,47.38,47.38,47.35,47.37,66000.0,43.5368,43.5368,43.5092,43.5276,66000.0
2013-07-16 12:30:00,47.36,47.38,47.34,47.35,135600.0,43.5184,43.5368,43.5,43.5092,135600.0
2013-07-16 12:40:00,47.35,47.35,47.31,47.33,72800.0,43.5092,43.5092,43.4724,43.4908,72800.0
2013-07-16 12:50:00,47.34,47.35,47.28,47.29,89200.0,43.5,43.5092,43.4449,43.4541,89200.0
2013-07-16 13:00:00,47.29,47.29,47.25,47.27,102000.0,43.4541,43.4541,43.4173,43.4357,102000.0
2013-07-16 13:10:00,47.25,47.27,47.19,47.22,116000.0,43.4173,43.4357,43.3622,43.3897,116000.0
2013-07-16 13:20:00,47.23,47.24,47.18,47.2,94400.0,43.3989,43.4081,43.353,43.3714,94400.0
2013-07-16 13:30:00,47.19,47.27,47.18,47.26,149600.0,43.3622,43.4357,43.353,43.4265,149600.0
2013-07-16 13:40:00,47.27,47.35,47.27,47.3,248800.0,43.4357,43.5092,43.4357,43.4632,248800.0
2013-07-16 13:50:00,47.3,47.37,47.3,47.37,226400.0,43.4632,43.5276,43.4632,43.5276,226400.0
2013-07-16 14:00:00,47.38,47.43,47.38,47.41,118400.0,43.5368,43.5827,43.5368,43.5643,118400.0
2013-07-16 14:10:00,47.42,47.48,47.41,47.44,118800.0,43.5735,43.6286,43.5643,43.5919,118800.0
2013-07-16 14:20:00,47.44,47.44,47.36,47.38,149600.0,43.5919,43.5919,43.5184,43.5368,149600.0
2013-07-16 14:30:00,47.4,47.42,47.37,47.38,76000.0,43.5551,43.5735,43.5276,43.5368,76000.0
2013-07-16 14:40:00,47.37,47.44,47.36,47.44,123600.0,43.5276,43.5919,43.5184,43.5919,123600.0
2013-07-16 14:50:00,47.43,47.44,47.41,47.41,99600.0,43.5827,43.5919,43.5643,43.5643,99600.0
2013-07-16 15:00:00,47.41,47.42,47.3,47.3,64800.0,43.5643,43.5735,43.4632,43.4632,64800.0
2013-07-16 15:10:00,47.3,47.32,47.27,47.29,122000.0,43.4632,43.4816,43.4357,43.4541,122000.0
2013-07-16 15:20:00,47.29,47.34,47.28,47.32,97200.0,43.4541,43.5,43.4449,43.4816,97200.0
2013-07-16 15:30:00,47.33,47.36,47.27,47.34,120800.0,43.4908,43.5184,43.4357,43.5,120800.0
2013-07-16 15:40:00,47.34,47.37,47.3,47.35,718400.0,43.5,43.5276,43.4632,43.5092,718400.0
2013-07-16 15:50:00,47.36,47.38,47.33,47.35,381200.0,43.5184,43.5368,43.4908,43.5092,381200.0
2013-07-17 09:30:00,47.11,47.35,47.1,47.26,554000.0,43.2887,43.5092,43.2795,43.4265,554000.0
2013-07-17 09:40:00,47.24,47.29,47.11,47.17,379600.0,43.4081,43.4541,43.2887,43.3438,379600.0
2013-07-17 09:50:00,47.19,47.27,47.17,47.23,211600.0,43.3622,43.4357,43.3438,43.3989,211600.0
2013-07-17 10:00:00,47.24,47.34,47.2,47.25,271600.0,43.4081,43.5,43.3714,43.4173,271600.0
2013-07-17 10:10:00,47.23,47.34,47.23,47.31,282000.0,43.3989,43.5,43.3989,43.4724,282000.0
2013-07-17 10:20:00,47.29,47.31,47.23,47.26,288800.0,43.4541,43.4724,43.3989,43.4265,288800.0
2013-07-17 10:30:00,47.27,47.37,47.25,47.29,174400.0,43.4357,43.5276,43.4173,43.4541,174400.0
2013-07-17 10:40:00,47.3,47.3,47.23,47.24,198400.0,43.4632,43.4632,43.3989,43.4081,198400.0
2013-07-17 10:50:00,47.25,47.28,47.19,47.19,259600.0,43.4173,43.4449,43.3622,43.3622,259600.0
2013-07-17 11:00:00,47.19,47.2,47.13,47.13,569200.0,43.3622,43.3714,43.307,43.307,569200.0
2013-07-17 11:10:00,47.13,47.18,47.11,47.15,352000.0,43.307,43.353,43.2887,43.3254,352000.0
2013-07-17 11:20:00,47.15,47.15,47.04,47.08,355200.0,43.3254,43.3254,43.2243,43.2611,355200.0
2013-07-17 11:30:00,47.1,47.12,47.05,47.07,248000.0,43.2795,43.2978,43.2335,43.2519,248000.0
2013-07-17 11:40:00,47.07,47.22,47.05,47.17,261600.0,43.2519,43.3897,43.2335,43.3438,261600.0
2013-07-17 11:50:00,47.17,47.17,47.07,47.15,83600.0,43.3438,43.3438,43.2519,43.3254,83600.0
2013-07-17 12:00:00,47.16,47.18,47.13,47.14,136800.0,43.3346,43.353,43.307,43.3162,136800.0
2013-07-17 12:10:00,47.15,47.26,47.14,47.18,488400.0,43.3254,43.4265,43.3162,43.353,488400.0
2013-07-17 12:20:00,47.19,47.31,47.19,47.3,218800.0,43.3622,43.4724,43.3622,43.4632,218800.0
2013-07-17 12:30:00,47.3,47.31,47.24,47.3,410400.0,43.4632,43.4724,43.4081,43.4632,410400.0
2013-07-17 12:40:00,47.31,47.32,47.27,47.3,174800.0,43.4724,43.4816,43.4357,43.4632,174800.0
2013-07-17 12:50:00,47.3,47.31,47.25,47.26,223200.0,43.4632,43.4724,43.4173,43.4265,223200.0
2013-07-17 13:00:00,47.26,47.28,47.24,47.27,150000.0,43.4265,43.4449,43.4081,43.4357,150000.0
2013-07-17 13:10:00,47.27,47.29,47.23,47.29,151200.0,43.4357,43.4541,43.3989,43.4541,151200.0
2013-07-17 13:20:00,47.27,47.29,47.15,47.19,226400.0,43.4357,43.4541,43.3254,43.3622,226400.0
2013-07-17 13:30:00,47.19,47.27,47.19,47.26,107600.0,43.3622,43.4357,43.3622,43.4265,107600.0
2013-07-17 13:40:00,47.26,47.29,47.23,47.29,154400.0,43.4265,43.4541,43.3989,43.4541,154400.0
2013-07-17 13:50:00,47.28,47.35,47.27,47.35,97600.0,43.4449,43.5092,43.4357,43.5092,97600.0
2013-07-17 14:00:00,47.33,47.37,47.33,47.34,187200.0,43.4908,43.5276,43.4908,43.5,187200.0
2013-07-17 14:10:00,47.34,47.34,47.3,47.34,132800.0,43.5,43.5,43.4632,43.5,132800.0
2013-07-17 14:20:00,47.34,47.41,47.33,47.34,167600.0,43.5,43.5643,43.4908,43.5,167600.0
2013-07-17 14:30:00,47.33,47.35,47.3,47.31,140000.0,43.4908,43.5092,43.4632,43.4724,140000.0
2013-07-17 14:40:00,47.32,47.35,47.31,47.34,159600.0,43.4816,43.5092,43.4724,43.5,159600.0
2013-07-17 14:50:00,47.34,47.36,47.3,47.33,329600.0,43.5,43.5184,43.4632,43.4908,329600.0
2013-07-17 15:00:00,47.33,47.41,47.33,47.37,97600.0,43.4908,43.5643,43.4908,43.5276,97600.0
2013-07-17 15:10:00,47.37,47.43,47.34,47.42,236400.0,43.5276,43.5827,43.5,43.5735,236400.0
2013-07-17 15:20:00,47.43,47.49,47.41,47.45,406800.0,43.5827,43.6378,43.5643,43.6011,406800.0
2013-07-17 15:30:00,47.45,47.46,47.34,47.41,363200.0,43.6011,43.6103,43.5,43.5643,363200.0
2013-07-17 15:40:00,47.41,47.44,47.4,47.43,548400.0,43.5643,43.5919,43.5551,43.5827,548400.0
2013-07-17 15:50:00,47.44,47.45,47.4,47.42,753200.0,43.5919,43.6011,43.5551,43.5735,753200.0
2013-07-18 09:30:00,47.55,47.66,47.49,47.54,246400.0,43.693,43.794,43.6378,43.6838,246400.0
2013-07-18 09:40:00,47.54,47.67,47.5,47.61,134800.0,43.6838,43.8032,43.647,43.7481,134800.0
2013-07-18 09:50:00,47.6,47.67,47.55,47.59,193600.0,43.7389,43.8032,43.693,43.7297,193600.0
2013-07-18 10:00:00,47.59,47.61,47.52,47.61,85600.0,43.7297,43.7481,43.6654,43.7481,85600.0
2013-07-18 10:10:00,47.62,47.78,47.6,47.77,115600.0,43.7573,43.9043,43.7389,43.8951,115600.0
2013-07-18 10:20:00,47.76,47.85,47.76,47.79,98400.0,43.8859,43.9686,43.8859,43.9135,98400.0
2013-07-18 10:30:00,47.8,47.8,47.7,47.7,110000.0,43.9227,43.9227,43.8308,43.8308,110000.0
2013-07-18 10:40:00,47.7,47.77,47.7,47.74,316000.0,43.8308,43.8951,43.8308,43.8676,316000.0
2013-07-18 10:50:00,47.74,47.76,47.73,47.73,142000.0,43.8676,43.8859,43.8584,43.8584,142000.0
2013-07-18 11:00:00,47.73,47.76,47.73,47.75,161200.0,43.8584,43.8859,43.8584,43.8767,161200.0
2013-07-18 11:10:00,47.75,47.77,47.73,47.75,113600.0,43.8767,43.8951,43.8584,43.8767,113600.0
2013-07-18 11:20:00,47.74,47.77,47.73,47.75,192400.0,43.8676,43.8951,43.8584,43.8767,192400.0
2013-07-18 11:30:00,47.76,47.76,47.7,47.71,71200.0,43.8859,43.8859,43.8308,43.84,71200.0
2013-07-18 11:40:00,47.71,47.73,47.65,47.67,155600.0,43.84,43.8584,43.7849,43.8032,155600.0
2013-07-18 11:50:00,47.67,47.72,47.66,47.7,68800.0,43.8032,43.8492,43.794,43.8308,68800.0
2013-07-18 12:00:00,47.7,47.77,47.68,47.68,91200.0,43.8308,43.8951,43.8124,43.8124,91200.0
2013-07-18 12:10:00,47.7,47.74,47.66,47.71,35200.0,43.8308,43.8676,43.794,43.84,35200.0
2013-07-18 12:20:00,47.72,47.76,47.71,47.74,72000.0,43.8492,43.8859,43.84,43.8676,72000.0
2013-07-18 12:30:00,47.74,47.8,47.73,47.75,114000.0,43.8676,43.9227,43.8584,43.8767,114000.0
2013-07-18 12:40:00,47.76,47.76,47.65,47.66,128400.0,43.8859,43.8859,43.7849,43.794,128400.0
2013-07-18 12:50:00,47.66,47.68,47.55,47.63,177600.0,43.794,43.8124,43.693,43.7665,177600.0
2013-07-18 13:00:00,47.62,47.63,47.58,47.58,92400.0,43.7573,43.7665,43.7205,43.7205,92400.0
2013-07-18 13:10:00,47.6,47.65,47.54,47.56,76800.0,43.7389,43.7849,43.6838,43.7022,76800.0
2013-07-18 13:20:00,47.55,47.61,47.53,47.56,56000.0,43.693,43.7481,43.6746,43.7022,56000.0
2013-07-18 13:30:00,47.57,47.64,47.56,47.63,65600.0,43.7113,43.7757,43.7022,43.7665,65600.0
2013-07-18 13:40:00,47.63,47.64,47.56,47.63,63600.0,43.7665,43.7757,43.7022,43.7665,63600.0
2013-07-18 13:50:00,47.63,47.63,47.58,47.6,179600.0,43.7665,43.7665,43.7205,43.7389,179600.0
2013-07-18 14:00:00,47.6,47.66,47.6,47.63,75600.0,43.7389,43.794,43.7389,43.7665,75600.0
2013-07-18 14:10:00,47.66,47.68,47.64,47.65,95600.0,43.794,43.8124,43.7757,43.7849,95600.0
2013-07-18 14:20:00,47.65,47.7,47.63,47.69,82800.0,43.7849,43.8308,43.7665,43.8216,82800.0
2013-07-18 14:30:00,47.69,47.72,47.67,47.67,83600.0,43.8216,43.8492,43.8032,43.8032,83600.0
2013-07-18 14:40:00,47.67,47.7,47.66,47.68,62400.0,43.8032,43.8308,43.794,43.8124,62400.0
2013-07-18 14:50:00,47.68,47.73,47.68,47.71,71200.0,43.8124,43.8584,43.8124,43.84,71200.0
2013-07-18 15:00:00,47.71,47.73,47.67,47.69,81600.0,43.84,43.8584,43.8032,43.8216,81600.0
2013-07-18 15:10:00,47.69,47.7,47.6,47.62,144000.0,43.8216,43.8308,43.7389,43.7573,144000.0
2013-07-18 15:20:00,47.61,47.69,47.61,47.67,178400.0,43.7481,43.8216,43.7481,43.8032,178400.0
2013-07-18 15:30:00,47.68,47.7,47.66,47.68,205600.0,43.8124,43.8308,43.794,43.8124,205600.0
2013-07-18 15:40:00,47.68,47.71,47.65,47.68,478800.0,43.8124,43.84,43.7849,43.8124,478800.0
2013-07-18 15:50:00,47.68,47.75,47.67,47.73,345200.0,43.8124,43.8767,43.8032,43.8584,345200.0
2013-07-19 09:30:00,47.77,48.0,47.52,47.54,1542400.0,43.8951,44.1065,43.6654,43.6838,1542400.0
2013-07-19 09:40:00,47.52,47.74,47.52,47.67,169600.0,43.6654,43.8676,43.6654,43.8032,169600.0
2013-07-19 09:50:00,47.67,47.71,47.56,47.6,72400.0,43.8032,43.84,43.7022,43.7389,72400.0
2013-07-19 10:00:00,47.6,47.7,47.55,47.63,151600.0,43.7389,43.8308,43.693,43.7665,151600.0
2013-07-19 10:10:00,47.65,47.65,47.54,47.54,198800.0,43.7849,43.7849,43.6838,43.6838,198800.0
2013-07-19 10:20:00,47.54,47.63,47.52,47.59,53200.0,43.6838,43.7665,43.6654,43.7297,53200.0
2013-07-19 10:30:00,47.6,47.66,47.59,47.64,89600.0,43.7389,43.794,43.7297,43.7757,89600.0
2013-07-19 10:40:00,47.65,47.71,47.6,47.69,792000.0,43.7849,43.84,43.7389,43.8216,792000.0
2013-07-19 10:50:00,47.71,47.76,47.63,47.65,207200.0,43.84,43.8859,43.7665,43.7849,207200.0
2013-07-19 11:00:00,47.65,47.69,47.62,47.66,100000.0,43.7849,43.8216,43.7573,43.794,100000.0
2013-07-19 11:10:00,47.65,47.7,47.65,47.65,138000.0,43.7849,43.8308,43.7849,43.7849,138000.0
2013-07-19 11:20:00,47.66,47.67,47.63,47.63,122400.0,43.794,43.8032,43.7665,43.7665,122400.0
2013-07-19 11:30:00,47.63,47.69,47.59,47.63,95600.0,43.7665,43.8216,43.7297,43.7665,95600.0
2013-07-19 11:40:00,47.63,47.63,47.56,47.59,154000.0,43.7665,43.7665,43.7022,43.7297,154000.0
2013-07-19 11:50:00,47.59,47.6,47.55,47.58,95200.0,43.7297,43.7389,43.693,43.7205,95200.0
2013-07-19 12:00:00,47.58,47.6,47.55,47.59,67600.0,43.7205,43.7389,43.693,43.7297,67600.0
2013-07-19 12:10:00,47.57,47.57,47.52,47.54,78000.0,43.7113,43.7113,43.6654,43.6838,78000.0
2013-07-19 12:20:00,47.55,47.56,47.53,47.54,47200.0,43.693,43.7022,43.6746,43.6838,47200.0
2013-07-19 12:30:00,47.53,47.63,47.53,47.61,91600.0,43.6746,43.7665,43.6746,43.7481,91600.0
2013-07-19 12:40:00,47.61,47.68,47.6,47.64,80800.0,43.7481,43.8124,43.7389,43.7757,80800.0
2013-07-19 12:50:00,47.65,47.67,47.61,47.63,103200.0,43.7849,43.8032,43.7481,43.7665,103200.0
2013-07-19 13:00:00,47.63,47.63,47.56,47.6,91200.0,43.7665,43.7665,43.7022,43.7389,91200.0
2013-07-19 13:10:00,47.61,47.63,47.57,47.57,72000.0,43.7481,43.7665,43.7113,43.7113,72000.0
2013-07-19 13:20:00,47.57,47.57,47.44,47.44,293600.0,43.7113,43.7113,43.5919,43.5919,293600.0
2013-07-19 13:30:00,47.44,47.47,47.36,47.36,317600.0,43.5919,43.6195,43.5184,43.5184,317600.0
2013-07-19 13:40:00,47.35,47.55,47.35,47.53,181600.0,43.5092,43.693,43.5092,43.6746,181600.0
2013-07-19 13:50:00,47.54,47.54,47.49,47.5,58000.0,43.6838,43.6838,43.6378,43.647,58000.0
2013-07-19 14:00:00,47.5,47.52,47.46,47.49,100800.0,43.647,43.6654,43.6103,43.6378,100800.0
2013-07-19 14:10:00,47.5,47.52,47.45,47.45,124800.0,43.647,43.6654,43.6011,43.6011,124800.0
2013-07-19 14:20:00,47.45,47.51,47.45,47.51,95600.0,43.6011,43.6562,43.6011,43.6562,95600.0
2013-07-19 14:30:00,47.51,47.53,47.47,47.48,109600.0,43.6562,43.6746,43.6195,43.6286,109600.0
2013-07-19 14:40:00,47.48,47.48,47.44,47.47,99200.0,43.6286,43.6286,43.5919,43.6195,99200.0
2013-07-19 14:50:00,47.46,47.47,47.41,47.44,195200.0,43.6103,43.6195,43.5643,43.5919,195200.0
2013-07-19 15:00:00,47.44,47.48,47.43,47.45,115200.0,43.5919,43.6286,43.5827,43.6011,115200.0
2013-07-19 15:10:00,47.45,47.49,47.43,47.44,202800.0,43.6011,43.6378,43.5827,43.5919,202800.0
2013-07-19 15:20:00,47.44,47.45,47.42,47.45,122400.0,43.5919,43.6011,43.5735,43.6011,122400.0
2013-07-19 15:30:00,47.45,47.51,47.45,47.48,139600.0,43.6011,43.6562,43.6011,43.6286,139600.0
2013-07-19 15:40:00,47.48,47.53,47.47,47.52,380800.0,43.6286,43.6746,43.6195,43.6654,380800.0
2013-07-19 15:50:00,47.52,47.53,47.49,47.51,623200.0,43.6654,43.6746,43.6378,43.6562,623200.0
2013-07-22 09:30:00,47.55,47.63,47.43,47.45,450000.0,43.693,43.7665,43.5827,43.6011,450000.0
2013-07-22 09:40:00,47.46,47.54,47.4,47.4,178400.0,43.6103,43.6838,43.5551,43.5551,178400.0
2013-07-22 09:50:00,47.39,47.45,47.33,47.39,109200.0,43.5459,43.6011,43.4908,43.5459,109200.0
2013-07-22 10:00:00,47.39,47.53,47.34,47.52,115200.0,43.5459,43.6746,43.5,43.6654,115200.0
2013-07-22 10:10:00,47.54,47.54,47.43,47.5,136800.0,43.6838,43.6838,43.5827,43.647,136800.0
2013-07-22 10:20:00,47.52,47.53,47.34,47.39,173200.0,43.6654,43.6746,43.5,43.5459,173200.0
2013-07-22 10:30:00,47.38,47.43,47.33,47.39,114800.0,43.5368,43.5827,43.4908,43.5459,114800.0
2013-07-22 10:40:00,47.4,47.41,47.31,47.37,168400.0,43.5551,43.5643,43.4724,43.5276,168400.0
2013-07-22 10:50:00,47.38,47.43,47.37,47.4,138800.0,43.5368,43.5827,43.5276,43.5551,138800.0
2013-07-22 11:00:00,47.4,47.44,47.4,47.41,132400.0,43.5551,43.5919,43.5551,43.5643,132400.0
2013-07-22 11:10:00,47.41,47.41,47.37,47.4,142000.0,43.5643,43.5643,43.5276,43.5551,142000.0
2013-07-22 11:20:00,47.41,47.48,47.41,47.46,69200.0,43.5643,43.6286,43.5643,43.6103,69200.0
2013-07-22 11:30:00,47.46,47.54,47.44,47.52,130000.0,43.6103,43.6838,43.5919,43.6654,130000.0
2013-07-22 11:40:00,47.52,47.54,47.49,47.53,99600.0,43.6654,43.6838,43.6378,43.6746,99600.0
2013-07-22 11:50:00,47.53,47.57,47.53,47.54,70800.0,43.6746,43.7113,43.6746,43.6838,70800.0
2013-07-22 12:00:00,47.55,47.56,47.53,47.55,89200.0,43.693,43.7022,43.6746,43.693,89200.0
2013-07-22 12:10:00,47.56,47.56,47.52,47.53,50000.0,43.7022,43.7022,43.6654,43.6746,50000.0
2013-07-22 12:20:00,47.52,47.62,47.52,47.6,101600.0,43.6654,43.7573,43.6654,43.7389,101600.0
2013-07-22 12:30:00,47.6,47.61,47.51,47.51,63600.0,43.7389,43.7481,43.6562,43.6562,63600.0
2013-07-22 12:40:00,47.51,47.57,47.51,47.52,91200.0,43.6562,43.7113,43.6562,43.6654,91200.0
2013-07-22 12:50:00,47.52,47.55,47.51,47.55,214000.0,43.6654,43.693,43.6562,43.693,214000.0
2013-07-22 13:00:00,47.55,47.57,47.51,47.52,98400.0,43.693,43.7113,43.6562,43.6654,98400.0
2013-07-22 13:10:00,47.53,47.56,47.52,47.52,38800.0,43.6746,43.7022,43.6654,43.6654,38800.0
2013-07-22 13:20:00,47.52,47.55,47.51,47.52,59600.0,43.6654,43.693,43.6562,43.6654,59600.0
2013-07-22 13:30:00,47.52,47.54,47.49,47.49,68000.0,43.6654,43.6838,43.6378,43.6378,68000.0
2013-07-22 13:40:00,47.49,47.52,47.45,47.46,78000.0,43.6378,43.6654,43.6011,43.6103,78000.0
2013-07-22 13:50:00,47.46,47.52,47.44,47.5,75200.0,43.6103,43.6654,43.5919,43.647,75200.0
2013-07-22 14:00:00,47.52,47.56,47.5,47.55,59200.0,43.6654,43.7022,43.647,43.693,59200.0
2013-07-22 14:10:00,47.55,47.6,47.52,47.54,192800.0,43.693,43.7389,43.6654,43.6838,192800.0
2013-07-22 14:20:00,47.52,47.55,47.52,47.55,42000.0,43.6654,43.693,43.6654,43.693,42000.0
2013-07-22 14:30:00,47.54,47.54,47.48,47.49,61600.0,43.6838,43.6838,43.6286,43.6378,61600.0
2013-07-22 14:40:00,47.49,47.49,47.45,47.47,128000.0,43.6378,43.6378,43.6011,43.6195,128000.0
2013-07-22 14:50:00,47.47,47.6,47.46,47.6,97200.0,43.6195,43.7389,43.6103,43.7389,97200.0
2013-07-22 15:00:00,47.6,47.7,47.57,47.7,302800.0,43.7389,43.8308,43.7113,43.8308,302800.0
2013-07-22 15:10:00,47.7,47.76,47.68,47.72,336800.0,43.8308,43.8859,43.8124,43.8492,336800.0
2013-07-22 15:20:00,47.71,47.81,47.7,47.73,368400.0,43.84,43.9319,43.8308,43.8584,368400.0
2013-07-22 15:30:00,47.72,47.83,47.66,47.74,600000.0,43.8492,43.9503,43.794,43.8676,600000.0
2013-07-22 15:40:00,47.74,47.79,47.7,47.72,356800.0,43.8676,43.9135,43.8308,43.8492,356800.0
2013-07-22 15:50:00,47.72,47.79,47.7,47.79,665600.0,43.8492,43.9135,43.8308,43.9135,665600.0
2013-07-23 09:30:00,47.68,47.87,47.68,47.73,229600.0,43.8124,43.987,43.8124,43.8584,229600.0
2013-07-23 09:40:00,47.71,47.73,47.52,47.62,157600.0,43.84,43.8584,43.6654,43.7573,157600.0
2013-07-23 09:50:00,47.6,47.63,47.53,47.56,205200.0,43.7389,43.7665,43.6746,43.7022,205200.0
2013-07-23 10:00:00,47.55,47.56,47.45,47.47,128800.0,43.693,43.7022,43.6011,43.6195,128800.0
2013-07-23 10:10:00,47.47,47.5,47.44,47.49,57600.0,43.6195,43.647,43.5919,43.6378,57600.0
2013-07-23 10:20:00,47.48,47.49,47.39,47.39,164800.0,43.6286,43.6378,43.5459,43.5459,164800.0
2013-07-23 10:30:00,47.39,47.39,47.23,47.23,221200.0,43.5459,43.5459,43.3989,43.3989,221200.0
2013-07-23 10:40:00,47.23,47.29,47.23,47.24,295200.0,43.3989,43.4541,43.3989,43.4081,295200.0
2013-07-23 10:50:00,47.24,47.34,47.19,47.3,330800.0,43.4081,43.5,43.3622,43.4632,330800.0
2013-07-23 11:00:00,47.31,47.33,47.22,47.25,147600.0,43.4724,43.4908,43.3897,43.4173,147600.0
2013-07-23 11:10:00,47.24,47.27,47.18,47.23,104400.0,43.4081,43.4357,43.353,43.3989,104400.0
2013-07-23 11:20:00,47.24,47.27,47.23,47.25,201600.0,43.4081,43.4357,43.3989,43.4173,201600.0
2013-07-23 11:30:00,47.24,47.27,47.24,47.25,170800.0,43.4081,43.4357,43.4081,43.4173,170800.0
2013-07-23 11:40:00,47.26,47.32,47.23,47.31,115200.0,43.4265,43.4816,43.3989,43.4724,115200.0
2013-07-23 11:50:00,47.28,47.37,47.23,47.36,236400.0,43.4449,43.5276,43.3989,43.5184,236400.0
2013-07-23 12:00:00,47.36,47.37,47.31,47.33,100000.0,43.5184,43.5276,43.4724,43.4908,100000.0
2013-07-23 12:10:00,47.33,47.37,47.31,47.34,76000.0,43.4908,43.5276,43.4724,43.5,76000.0
2013-07-23 12:20:00,47.34,47.42,47.33,47.38,80800.0,43.5,43.5735,43.4908,43.5368,80800.0
2013-07-23 12:30:00,47.38,47.41,47.36,47.41,70000.0,43.5368,43.5643,43.5184,43.5643,70000.0
2013-07-23 12:40:00,47.41,47.43,47.36,47.37,108000.0,43.5643,43.5827,43.5184,43.5276,108000.0
2013-07-23 12:50:00,47.36,47.39,47.34,47.36,307200.0,43.5184,43.5459,43.5,43.5184,307200.0
2013-07-23 13:00:00,47.36,47.4,47.34,47.39,123200.0,43.5184,43.5551,43.5,43.5459,123200.0
2013-07-23 13:10:00,47.39,47.4,47.34,47.35,109200.0,43.5459,43.5551,43.5,43.5092,109200.0
2013-07-23 13:20:00,47.35,47.39,47.34,47.35,134000.0,43.5092,43.5459,43.5,43.5092,134000.0
2013-07-23 13:30:00,47.35,47.38,47.34,47.37,119200.0,43.5092,43.5368,43.5,43.5276,119200.0
2013-07-23 13:40:00,47.36,47.4,47.34,47.35,107600.0,43.5184,43.5551,43.5,43.5092,107600.0
2013-07-23 13:50:00,47.35,47.39,47.31,47.38,55200.0,43.5092,43.5459,43.4724,43.5368,55200.0
2013-07-23 14:00:00,47.38,47.45,47.37,47.43,114000.0,43.5368,43.6011,43.5276,43.5827,114000.0
2013-07-23 14:10:00,47.44,47.49,47.44,47.46,229200.0,43.5919,43.6378,43.5919,43.6103,229200.0
2013-07-23 14:20:00,47.45,47.49,47.45,47.47,76400.0,43.6011,43.6378,43.6011,43.6195,76400.0
2013-07-23 14:30:00,47.47,47.52,47.46,47.52,93600.0,43.6195,43.6654,43.6103,43.6654,93600.0
2013-07-23 14:40:00,47.52,47.52,47.46,47.46,100800.0,43.6654,43.6654,43.6103,43.6103,100800.0
2013-07-23 14:50:00,47.46,47.48,47.42,47.44,103600.0,43.6103,43.6286,43.5735,43.5919,103600.0
2013-07-23 15:00:00,47.45,47.45,47.42,47.42,96400.0,43.6011,43.6011,43.5735,43.5735,96400.0
2013-07-23 15:10:00,47.42,47.44,47.37,47.37,138800.0,43.5735,43.5919,43.5276,43.5276,138800.0
2013-07-23 15:20:00,47.37,47.37,47.25,47.27,472400.0,43.5276,43.5276,43.4173,43.4357,472400.0
2013-07-23 15:30:00,47.27,47.34,47.27,47.27,181600.0,43.4357,43.5,43.4357,43.4357,181600.0
2013-07-23 15:40:00,47.26,47.27,47.19,47.19,370800.0,43.4265,43.4357,43.3622,43.3622,370800.0
2013-07-23 15:50:00,47.2,47.24,47.13,47.17,1013200.0,43.3714,43.4081,43.307,43.3438,1013200.0
2013-07-24 09:30:00,47.45,47.46,47.23,47.41,638000.0,43.6011,43.6103,43.3989,43.5643,638000.0
2013-07-24 09:40:00,47.38,47.45,47.32,47.38,280400.0,43.5368,43.6011,43.4816,43.5368,280400.0
2013-07-24 09:50:00,47.38,47.38,47.14,47.18,302000.0,43.5368,43.5368,43.3162,43.353,302000.0
2013-07-24 10:00:00,47.18,47.3,47.16,47.19,288000.0,43.353,43.4632,43.3346,43.3622,288000.0
2013-07-24 10:10:00,47.18,47.18,47.02,47.13,333600.0,43.353,43.353,43.206,43.307,333600.0
2013-07-24 10:20:00,47.1,47.11,46.9,46.96,482800.0,43.2795,43.2887,43.0957,43.1508,482800.0
2013-07-24 10:30:00,46.98,47.21,46.9,47.21,344400.0,43.1692,43.3805,43.0957,43.3805,344400.0
2013-07-24 10:40:00,47.21,47.21,47.01,47.01,220400.0,43.3805,43.3805,43.1968,43.1968,220400.0
2013-07-24 10:50:00,47.01,47.04,46.97,46.99,286000.0,43.1968,43.2243,43.16,43.1784,286000.0
2013-07-24 11:00:00,46.99,46.99,46.85,46.88,339200.0,43.1784,43.1784,43.0497,43.0773,339200.0
2013-07-24 11:10:00,46.88,47.04,46.87,47.04,319200.0,43.0773,43.2243,43.0681,43.2243,319200.0
2013-07-24 11:20:00,47.04,47.06,46.98,47.04,302800.0,43.2243,43.2427,43.1692,43.2243,302800.0
2013-07-24 11:30:00,47.05,47.06,46.98,47.01,173200.0,43.2335,43.2427,43.1692,43.1968,173200.0
2013-07-24 11:40:00,47.01,47.06,46.99,47.02,242800.0,43.1968,43.2427,43.1784,43.206,242800.0
2013-07-24 11:50:00,47.02,47.03,46.98,46.99,81600.0,43.206,43.2151,43.1692,43.1784,81600.0
2013-07-24 12:00:00,46.98,46.98,46.88,46.89,292000.0,43.1692,43.1692,43.0773,43.0865,292000.0
2013-07-24 12:10:00,46.9,46.9,46.78,46.79,354400.0,43.0957,43.0957,42.9854,42.9946,354400.0
2013-07-24 12:20:00,46.79,46.81,46.77,46.77,156000.0,42.9946,43.013,42.9762,42.9762,156000.0
2013-07-24 12:30:00,46.78,46.79,46.72,46.74,273200.0,42.9854,42.9946,42.9303,42.9487,273200.0
2013-07-24 12:40:00,46.74,46.77,46.58,46.61,421600.0,42.9487,42.9762,42.8016,42.8292,421600.0
2013-07-24 12:50:00,46.64,46.73,46.63,46.66,192800.0,42.8568,42.9395,42.8476,42.8752,192800.0
2013-07-24 13:00:00,46.67,46.71,46.65,46.71,142800.0,42.8843,42.9211,42.866,42.9211,142800.0
2013-07-24 13:10:00,46.71,46.73,46.64,46.65,139600.0,42.9211,42.9395,42.8568,42.866,139600.0
2013-07-24 13:20:00,46.65,46.65,46.5,46.54,546400.0,42.866,42.866,42.7281,42.7649,546400.0
2013-07-24 13:30:00,46.54,46.66,46.54,46.58,226800.0,42.7649,42.8752,42.7649,42.8016,226800.0
2013-07-24 13:40:00,46.58,46.64,46.57,46.59,213600.0,42.8016,42.8568,42.7925,42.8108,213600.0
2013-07-24 13:50:00,46.6,46.69,46.6,46.67,154000.0,42.82,42.9027,42.82,42.8843,154000.0
2013-07-24 14:00:00,46.66,46.69,46.64,46.65,194000.0,42.8752,42.9027,42.8568,42.866,194000.0
2013-07-24 14:10:00,46.65,46.75,46.64,46.74,107600.0,42.866,42.9579,42.8568,42.9487,107600.0
2013-07-24 14:20:00,46.73,46.73,46.62,46.64,286400.0,42.9395,42.9395,42.8384,42.8568,286400.0
2013-07-24 14:30:00,46.63,46.66,46.56,46.57,284400.0,42.8476,42.8752,42.7833,42.7925,284400.0
2013-07-24 14:40:00,46.57,46.6,46.5,46.52,212000.0,42.7925,42.82,42.7281,42.7465,212000.0
2013-07-24 14:50:00,46.52,46.55,46.45,46.5,327200.0,42.7465,42.7741,42.6822,42.7281,327200.0
2013-07-24 15:00:00,46.5,46.51,46.44,46.47,350800.0,42.7281,42.7373,42.673,42.7006,350800.0
2013-07-24 15:10:00,46.47,46.47,46.42,46.43,332000.0,42.7006,42.7006,42.6546,42.6638,332000.0
2013-07-24 15:20:00,46.43,46.63,46.43,46.6,475200.0,42.6638,42.8476,42.6638,42.82,475200.0
2013-07-24 15:30:00,46.6,46.62,46.56,46.6,579600.0,42.82,42.8384,42.7833,42.82,579600.0
2013-07-24 15:40:00,46.6,46.65,46.56,46.57,740000.0,42.82,42.866,42.7833,42.7925,740000.0
2013-07-24 15:50:00,46.58,46.76,46.52,46.69,1208800.0,42.8016,42.967,42.7465,42.9027,1208800.0
2013-07-25 09:30:00,47.75,48.61,47.75,48.48,2843600.0,43.8767,44.667,43.8767,44.5475,2843600.0
2013-07-25 09:40:00,48.45,48.5,48.26,48.44,808400.0,44.52,44.5659,44.3454,44.5108,808400.0
2013-07-25 09:50:00,48.43,48.94,48.41,48.83,1303200.0,44.5016,44.9702,44.4832,44.8691,1303200.0
2013-07-25 10:00:00,48.83,48.85,48.41,48.71,725600.0,44.8691,44.8875,44.4832,44.7589,725600.0
2013-07-25 10:10:00,48.72,48.75,48.58,48.74,367600.0,44.7681,44.7956,44.6394,44.7864,367600.0
2013-07-25 10:20:00,48.74,48.81,48.72,48.76,374800.0,44.7864,44.8508,44.7681,44.8048,374800.0
2013-07-25 10:30:00,48.75,48.77,48.59,48.63,330800.0,44.7956,44.814,44.6486,44.6854,330800.0
2013-07-25 10:40:00,48.63,48.74,48.6,48.63,286800.0,44.6854,44.7864,44.6578,44.6854,286800.0
2013-07-25 10:50:00,48.64,48.67,48.53,48.57,162400.0,44.6945,44.7221,44.5935,44.6302,162400.0
2013-07-25 11:00:00,48.58,48.58,48.38,48.44,317600.0,44.6394,44.6394,44.4556,44.5108,317600.0
2013-07-25 11:10:00,48.43,48.66,48.42,48.65,309600.0,44.5016,44.7129,44.4924,44.7037,309600.0
2013-07-25 11:20:00,48.63,48.66,48.53,48.56,192800.0,44.6854,44.7129,44.5935,44.621,192800.0
2013-07-25 11:30:00,48.57,48.57,48.47,48.49,217600.0,44.6302,44.6302,44.5383,44.5567,217600.0
2013-07-25 11:40:00,48.48,48.61,48.46,48.58,200800.0,44.5475,44.667,44.5291,44.6394,200800.0
2013-07-25 11:50:00,48.58,48.61,48.53,48.58,195600.0,44.6394,44.667,44.5935,44.6394,195600.0
2013-07-25 12:00:00,48.57,48.62,48.56,48.61,116400.0,44.6302,44.6762,44.621,44.667,116400.0
2013-07-25 12:10:00,48.61,48.65,48.6,48.65,197600.0,44.667,44.7037,44.6578,44.7037,197600.0
2013-07-25 12:20:00,48.65,48.73,48.65,48.7,154400.0,44.7037,44.7772,44.7037,44.7497,154400.0
2013-07-25 12:30:00,48.7,48.79,48.69,48.75,315200.0,44.7497,44.8324,44.7405,44.7956,315200.0
2013-07-25 12:40:00,48.76,48.82,48.73,48.74,144800.0,44.8048,44.8599,44.7772,44.7864,144800.0
2013-07-25 12:50:00,48.74,48.83,48.74,48.82,134800.0,44.7864,44.8691,44.7864,44.8599,134800.0
2013-07-25 13:00:00,48.82,48.87,48.8,48.86,168400.0,44.8599,44.9059,44.8416,44.8967,168400.0
2013-07-25 13:10:00,48.87,48.96,48.87,48.95,328400.0,44.9059,44.9886,44.9059,44.9794,328400.0
2013-07-25 13:20:00,48.95,48.97,48.93,48.94,161200.0,44.9794,44.9978,44.961,44.9702,161200.0
2013-07-25 13:30:00,48.94,48.95,48.9,48.91,202000.0,44.9702,44.9794,44.9335,44.9426,202000.0
2013-07-25 13:40:00,48.92,49.0,48.84,48.99,175200.0,44.9518,45.0253,44.8783,45.0162,175200.0
2013-07-25 13:50:00,48.99,49.0,48.83,48.84,286000.0,45.0162,45.0253,44.8691,44.8783,286000.0
2013-07-25 14:00:00,48.84,48.88,48.79,48.79,206000.0,44.8783,44.9151,44.8324,44.8324,206000.0
2013-07-25 14:10:00,48.8,48.93,48.79,48.92,294000.0,44.8416,44.961,44.8324,44.9518,294000.0
2013-07-25 14:20:00,48.92,48.97,48.91,48.93,286800.0,44.9518,44.9978,44.9426,44.961,286800.0
2013-07-25 14:30:00,48.92,48.92,48.83,48.83,241200.0,44.9518,44.9518,44.8691,44.8691,241200.0
2013-07-25 14:40:00,48.84,48.92,48.84,48.9,136800.0,44.8783,44.9518,44.8783,44.9335,136800.0
2013-07-25 14:50:00,48.88,48.96,48.85,48.87,284000.0,44.9151,44.9886,44.8875,44.9059,284000.0
2013-07-25 15:00:00,48.86,48.94,48.84,48.92,443600.0,44.8967,44.9702,44.8783,44.9518,443600.0
2013-07-25 15:10:00,48.92,48.96,48.81,48.9,441600.0,44.9518,44.9886,44.8508,44.9335,441600.0
2013-07-25 15:20:00,48.89,48.92,48.81,48.85,511600.0,44.9243,44.9518,44.8508,44.8875,511600.0
2013-07-25 15:30:00,48.86,48.87,48.78,48.82,408000.0,44.8967,44.9059,44.8232,44.8599,408000.0
2013-07-25 15:40:00,48.81,48.82,48.59,48.66,821200.0,44.8508,44.8599,44.6486,44.7129,821200.0
2013-07-25 15:50:00,48.66,48.72,48.57,48.65,1640800.0,44.7129,44.7681,44.6302,44.7037,1640800.0
2013-07-26 09:30:00,48.5,48.65,48.44,48.54,310000.0,44.5659,44.7037,44.5108,44.6027,310000.0
2013-07-26 09:40:00,48.55,48.65,48.39,48.45,332000.0,44.6118,44.7037,44.4648,44.52,332000.0
2013-07-26 09:50:00,48.45,48.47,48.34,48.35,320400.0,44.52,44.5383,44.4189,44.4281,320400.0
2013-07-26 10:00:00,48.35,48.41,48.27,48.27,290000.0,44.4281,44.4832,44.3546,44.3546,290000.0
2013-07-26 10:10:00,48.27,48.29,48.2,48.27,151600.0,44.3546,44.3729,44.2902,44.3546,151600.0
2013-07-26 10:20:00,48.26,48.35,48.22,48.22,173200.0,44.3454,44.4281,44.3086,44.3086,173200.0
2013-07-26 10:30:00,48.22,48.27,48.19,48.22,127200.0,44.3086,44.3546,44.281,44.3086,127200.0
2013-07-26 10:40:00,48.21,48.24,48.04,48.09,266000.0,44.2994,44.327,44.1432,44.1892,266000.0
2013-07-26 10:50:00,48.07,48.08,47.96,48.03,198400.0,44.1708,44.18,44.0697,44.134,198400.0
2013-07-26 11:00:00,48.02,48.11,47.99,48.09,212400.0,44.1248,44.2075,44.0973,44.1892,212400.0
2013-07-26 11:10:00,48.09,48.17,48.04,48.13,165200.0,44.1892,44.2627,44.1432,44.2259,165200.0
2013-07-26 11:20:00,48.13,48.15,48.05,48.08,179600.0,44.2259,44.2443,44.1524,44.18,179600.0
2013-07-26 11:30:00,48.08,48.11,48.06,48.11,118400.0,44.18,44.2075,44.1616,44.2075,118400.0
2013-07-26 11:40:00,48.11,48.15,48.09,48.12,82400.0,44.2075,44.2443,44.1892,44.2167,82400.0
2013-07-26 11:50:00,48.12,48.18,48.1,48.12,217200.0,44.2167,44.2719,44.1983,44.2167,217200.0
2013-07-26 12:00:00,48.13,48.18,48.11,48.18,71200.0,44.2259,44.2719,44.2075,44.2719,71200.0
2013-07-26 12:10:00,48.17,48.22,48.17,48.21,204000.0,44.2627,44.3086,44.2627,44.2994,204000.0
2013-07-26 12:20:00,48.22,48.3,48.2,48.3,185600.0,44.3086,44.3821,44.2902,44.3821,185600.0
2013-07-26 12:30:00,48.31,48.32,48.24,48.24,131200.0,44.3913,44.4005,44.327,44.327,131200.0
2013-07-26 12:40:00,48.25,48.28,48.23,48.27,134000.0,44.3362,44.3637,44.3178,44.3546,134000.0
2013-07-26 12:50:00,48.29,48.32,48.25,48.25,47600.0,44.3729,44.4005,44.3362,44.3362,47600.0
2013-07-26 13:00:00,48.26,48.3,48.24,48.27,53600.0,44.3454,44.3821,44.327,44.3546,53600.0
2013-07-26 13:10:00,48.27,48.29,48.2,48.26,64400.0,44.3546,44.3729,44.2902,44.3454,64400.0
2013-07-26 13:20:00,48.26,48.35,48.25,48.31,106000.0,44.3454,44.4281,44.3362,44.3913,106000.0
2013-07-26 13:30:00,48.3,48.31,48.25,48.28,111200.0,44.3821,44.3913,44.3362,44.3637,111200.0
2013-07-26 13:40:00,48.28,48.28,48.21,48.24,273200.0,44.3637,44.3637,44.2994,44.327,273200.0
2013-07-26 13:50:00,48.26,48.29,48.23,48.24,94000.0,44.3454,44.3729,44.3178,44.327,94000.0
2013-07-26 14:00:00,48.23,48.27,48.23,48.23,99600.0,44.3178,44.3546,44.3178,44.3178,99600.0
2013-07-26 14:10:00,48.22,48.26,48.19,48.2,255600.0,44.3086,44.3454,44.281,44.2902,255600.0
2013-07-26 14:20:00,48.21,48.23,48.15,48.19,174000.0,44.2994,44.3178,44.2443,44.281,174000.0
2013-07-26 14:30:00,48.19,48.2,48.14,48.15,250800.0,44.281,44.2902,44.2351,44.2443,250800.0
2013-07-26 14:40:00,48.15,48.29,48.15,48.25,148800.0,44.2443,44.3729,44.2443,44.3362,148800.0
2013-07-26 14:50:00,48.25,48.35,48.25,48.34,147600.0,44.3362,44.4281,44.3362,44.4189,147600.0
2013-07-26 15:00:00,48.35,48.39,48.33,48.39,153200.0,44.4281,44.4648,44.4097,44.4648,153200.0
2013-07-26 15:10:00,48.4,48.43,48.39,48.41,166000.0,44.474,44.5016,44.4648,44.4832,166000.0
2013-07-26 15:20:00,48.4,48.46,48.37,48.4,131600.0,44.474,44.5291,44.4464,44.474,131600.0
2013-07-26 15:30:00,48.41,48.42,48.33,48.39,357200.0,44.4832,44.4924,44.4097,44.4648,357200.0
2013-07-26 15:40:00,48.39,48.41,48.3,48.34,402800.0,44.4648,44.4832,44.3821,44.4189,402800.0
2013-07-26 15:50:00,48.34,48.35,48.27,48.31,838000.0,44.4189,44.4281,44.3546,44.3913,838000.0
2013-07-29 09:30:00,48.21,48.37,48.1,48.2,264000.0,44.2994,44.4464,44.1983,44.2902,264000.0
2013-07-29 09:40:00,48.19,48.25,48.16,48.18,115200.0,44.281,44.3362,44.2535,44.2719,115200.0
2013-07-29 09:50:00,48.18,48.18,48.05,48.11,136000.0,44.2719,44.2719,44.1524,44.2075,136000.0
2013-07-29 10:00:00,48.11,48.15,48.08,48.13,144400.0,44.2075,44.2443,44.18,44.2259,144400.0
2013-07-29 10:10:00,48.12,48.14,48.03,48.05,147600.0,44.2167,44.2351,44.134,44.1524,147600.0
2013-07-29 10:20:00,48.05,48.11,48.03,48.08,147200.0,44.1524,44.2075,44.134,44.18,147200.0
2013-07-29 10:30:00,48.07,48.07,47.9,47.99,226000.0,44.1708,44.1708,44.0146,44.0973,226000.0
2013-07-29 10:40:00,47.98,48.08,47.98,48.02,58800.0,44.0881,44.18,44.0881,44.1248,58800.0
2013-07-29 10:50:00,48.03,48.04,47.96,47.97,110400.0,44.134,44.1432,44.0697,44.0789,110400.0
2013-07-29 11:00:00,47.97,48.02,47.89,47.92,141600.0,44.0789,44.1248,44.0054,44.033,141600.0
2013-07-29 11:10:00,47.92,47.92,47.89,47.9,107600.0,44.033,44.033,44.0054,44.0146,107600.0
2013-07-29 11:20:00,47.89,47.93,47.82,47.84,104400.0,44.0054,44.0421,43.9411,43.9594,104400.0
2013-07-29 11:30:00,47.84,47.91,47.83,47.88,140000.0,43.9594,44.0238,43.9503,43.9962,140000.0
2013-07-29 11:40:00,47.88,47.92,47.81,47.87,115600.0,43.9962,44.033,43.9319,43.987,115600.0
2013-07-29 11:50:00,47.88,47.96,47.84,47.86,107200.0,43.9962,44.0697,43.9594,43.9778,107200.0
2013-07-29 12:00:00,47.85,47.89,47.82,47.87,210400.0,43.9686,44.0054,43.9411,43.987,210400.0
2013-07-29 12:10:00,47.88,47.93,47.83,47.91,124000.0,43.9962,44.0421,43.9503,44.0238,124000.0
2013-07-29 12:20:00,47.92,47.97,47.9,47.94,68400.0,44.033,44.0789,44.0146,44.0513,68400.0
2013-07-29 12:30:00,47.94,48.0,47.92,47.99,57600.0,44.0513,44.1065,44.033,44.0973,57600.0
2013-07-29 12:40:00,47.99,48.06,47.96,48.02,74800.0,44.0973,44.1616,44.0697,44.1248,74800.0
2013-07-29 12:50:00,48.02,48.04,48.0,48.02,26000.0,44.1248,44.1432,44.1065,44.1248,26000.0
2013-07-29 13:00:00,48.02,48.09,48.01,48.02,163600.0,44.1248,44.1892,44.1157,44.1248,163600.0
2013-07-29 13:10:00,48.02,48.07,48.01,48.05,104400.0,44.1248,44.1708,44.1157,44.1524,104400.0
2013-07-29 13:20:00,48.07,48.07,48.01,48.04,56400.0,44.1708,44.1708,44.1157,44.1432,56400.0
2013-07-29 13:30:00,48.02,48.08,48.01,48.02,66000.0,44.1248,44.18,44.1157,44.1248,66000.0
2013-07-29 13:40:00,48.02,48.07,48.02,48.05,96800.0,44.1248,44.1708,44.1248,44.1524,96800.0
2013-07-29 13:50:00,48.05,48.11,48.05,48.11,68400.0,44.1524,44.2075,44.1524,44.2075,68400.0
2013-07-29 14:00:00,48.11,48.22,48.1,48.21,138800.0,44.2075,44.3086,44.1983,44.2994,138800.0
2013-07-29 14:10:00,48.2,48.25,48.18,48.19,177200.0,44.2902,44.3362,44.2719,44.281,177200.0
2013-07-29 14:20:00,48.19,48.19,48.13,48.13,102000.0,44.281,44.281,44.2259,44.2259,102000.0
2013-07-29 14:30:00,48.12,48.17,48.07,48.07,160400.0,44.2167,44.2627,44.1708,44.1708,160400.0
2013-07-29 14:40:00,48.08,48.14,48.08,48.12,74800.0,44.18,44.2351,44.18,44.2167,74800.0
2013-07-29 14:50:00,48.13,48.14,48.11,48.13,65200.0,44.2259,44.2351,44.2075,44.2259,65200.0
2013-07-29 15:00:00,48.13,48.17,48.1,48.15,119200.0,44.2259,44.2627,44.1983,44.2443,119200.0
2013-07-29 15:10:00,48.15,48.16,48.07,48.07,296400.0,44.2443,44.2535,44.1708,44.1708,296400.0
2013-07-29 15:20:00,48.07,48.15,48.04,48.15,179600.0,44.1708,44.2443,44.1432,44.2443,179600.0
2013-07-29 15:30:00,48.15,48.16,48.04,48.04,121200.0,44.2443,44.2535,44.1432,44.1432,121200.0
2013-07-29 15:40:00,48.04,48.08,48.01,48.05,196000.0,44.1432,44.18,44.1157,44.1524,196000.0
2013-07-29 15:50:00,48.05,48.06,47.97,48.02,414000.0,44.1524,44.1616,44.0789,44.1248,414000.0
2013-07-30 09:30:00,48.18,48.29,48.13,48.26,337200.0,44.2719,44.3729,44.2259,44.3454,337200.0
2013-07-30 09:40:00,48.26,48.3,48.1,48.1,176800.0,44.3454,44.3821,44.1983,44.1983,176800.0
2013-07-30 09:50:00,48.07,48.19,48.06,48.18,126800.0,44.1708,44.281,44.1616,44.2719,126800.0
2013-07-30 10:00:00,48.17,48.23,48.16,48.19,225200.0,44.2627,44.3178,44.2535,44.281,225200.0
2013-07-30 10:10:00,48.2,48.2,48.12,48.17,220800.0,44.2902,44.2902,44.2167,44.2627,220800.0
2013-07-30 10:20:00,48.18,48.26,48.17,48.2,112800.0,44.2719,44.3454,44.2627,44.2902,112800.0
2013-07-30 10:30:00,48.2,48.24,48.0,48.0,322800.0,44.2902,44.327,44.1065,44.1065,322800.0
2013-07-30 10:40:00,48.01,48.12,47.95,48.07,331600.0,44.1157,44.2167,44.0605,44.1708,331600.0
2013-07-30 10:50:00,48.07,48.07,47.98,47.99,307600.0,44.1708,44.1708,44.0881,44.0973,307600.0
2013-07-30 11:00:00,48.0,48.01,47.97,48.0,100400.0,44.1065,44.1157,44.0789,44.1065,100400.0
2013-07-30 11:10:00,48.0,48.02,47.98,48.02,130800.0,44.1065,44.1248,44.0881,44.1248,130800.0
2013-07-30 11:20:00,48.02,48.02,47.98,48.02,1053600.0,44.1248,44.1248,44.0881,44.1248,1053600.0
2013-07-30 11:30:00,48.01,48.03,48.0,48.01,306400.0,44.1157,44.134,44.1065,44.1157,306400.0
2013-07-30 11:40:00,48.01,48.02,47.98,48.01,207200.0,44.1157,44.1248,44.0881,44.1157,207200.0
2013-07-30 11:50:00,48.0,48.02,47.97,47.99,144000.0,44.1065,44.1248,44.0789,44.0973,144000.0
2013-07-30 12:00:00,47.99,48.01,47.96,48.0,210400.0,44.0973,44.1157,44.0697,44.1065,210400.0
2013-07-30 12:10:00,48.01,48.01,47.89,47.92,281200.0,44.1157,44.1157,44.0054,44.033,281200.0
2013-07-30 12:20:00,47.93,48.01,47.91,47.93,200000.0,44.0421,44.1157,44.0238,44.0421,200000.0
2013-07-30 12:30:00,47.94,47.97,47.94,47.94,64000.0,44.0513,44.0789,44.0513,44.0513,64000.0
2013-07-30 12:40:00,47.95,47.97,47.94,47.95,44400.0,44.0605,44.0789,44.0513,44.0605,44400.0
2013-07-30 12:50:00,47.94,47.97,47.93,47.96,65200.0,44.0513,44.0789,44.0421,44.0697,65200.0
2013-07-30 13:00:00,47.95,47.97,47.93,47.96,125200.0,44.0605,44.0789,44.0421,44.0697,125200.0
2013-07-30 13:10:00,47.97,47.97,47.88,47.88,420400.0,44.0789,44.0789,43.9962,43.9962,420400.0
2013-07-30 13:20:00,47.89,47.9,47.86,47.89,100400.0,44.0054,44.0146,43.9778,44.0054,100400.0
2013-07-30 13:30:00,47.88,47.9,47.85,47.85,345600.0,43.9962,44.0146,43.9686,43.9686,345600.0
2013-07-30 13:40:00,47.85,47.86,47.8,47.83,112000.0,43.9686,43.9778,43.9227,43.9503,112000.0
2013-07-30 13:50:00,47.84,47.84,47.8,47.82,58400.0,43.9594,43.9594,43.9227,43.9411,58400.0
2013-07-30 14:00:00,47.81,47.84,47.8,47.81,124800.0,43.9319,43.9594,43.9227,43.9319,124800.0
2013-07-30 14:10:00,47.81,47.83,47.79,47.83,116800.0,43.9319,43.9503,43.9135,43.9503,116800.0
2013-07-30 14:20:00,47.85,47.87,47.83,47.85,73600.0,43.9686,43.987,43.9503,43.9686,73600.0
2013-07-30 14:30:00,47.85,47.94,47.85,47.91,80400.0,43.9686,44.0513,43.9686,44.0238,80400.0
2013-07-30 14:40:00,47.91,47.92,47.85,47.85,91600.0,44.0238,44.033,43.9686,43.9686,91600.0
2013-07-30 14:50:00,47.86,47.93,47.85,47.9,70000.0,43.9778,44.0421,43.9686,44.0146,70000.0
2013-07-30 15:00:00,47.89,48.01,47.83,48.0,145200.0,44.0054,44.1157,43.9503,44.1065,145200.0
2013-07-30 15:10:00,48.02,48.02,47.92,47.96,195200.0,44.1248,44.1248,44.033,44.0697,195200.0
2013-07-30 15:20:00,47.96,48.0,47.95,48.0,97600.0,44.0697,44.1065,44.0605,44.1065,97600.0
2013-07-30 15:30:00,48.0,48.0,47.92,47.92,142000.0,44.1065,44.1065,44.033,44.033,142000.0
2013-07-30 15:40:00,47.92,47.98,47.88,47.9,258000.0,44.033,44.0881,43.9962,44.0146,258000.0
2013-07-30 15:50:00,47.91,47.93,47.87,47.88,797200.0,44.0238,44.0421,43.987,43.9962,797200.0
2013-07-31 09:30:00,48.44,48.73,48.38,48.4,1098800.0,44.5108,44.7772,44.4556,44.474,1098800.0
2013-07-31 09:40:00,48.39,48.41,48.21,48.26,558800.0,44.4648,44.4832,44.2994,44.3454,558800.0
2013-07-31 09:50:00,48.27,48.28,48.08,48.1,569200.0,44.3546,44.3637,44.18,44.1983,569200.0
2013-07-31 10:00:00,48.1,48.34,48.1,48.13,670000.0,44.1983,44.4189,44.1983,44.2259,670000.0
2013-07-31 10:10:00,48.14,48.14,47.96,47.98,447600.0,44.2351,44.2351,44.0697,44.0881,447600.0
2013-07-31 10:20:00,47.98,47.98,47.71,47.73,773200.0,44.0881,44.0881,43.84,43.8584,773200.0
2013-07-31 10:30:00,47.74,47.77,47.63,47.68,632400.0,43.8676,43.8951,43.7665,43.8124,632400.0
2013-07-31 10:40:00,47.68,47.71,47.41,47.44,941600.0,43.8124,43.84,43.5643,43.5919,941600.0
2013-07-31 10:50:00,47.43,47.45,47.17,47.36,1483200.0,43.5827,43.6011,43.3438,43.5184,1483200.0
2013-07-31 11:00:00,47.35,47.52,47.33,47.5,1045200.0,43.5092,43.6654,43.4908,43.647,1045200.0
2013-07-31 11:10:00,47.5,47.57,47.5,47.52,427200.0,43.647,43.7113,43.647,43.6654,427200.0
2013-07-31 11:20:00,47.51,47.55,47.19,47.24,1247200.0,43.6562,43.693,43.3622,43.4081,1247200.0
2013-07-31 11:30:00,47.24,47.32,47.0,47.0,906800.0,43.4081,43.4816,43.1876,43.1876,906800.0
2013-07-31 11:40:00,47.0,47.03,46.07,46.08,2445600.0,43.1876,43.2151,42.333,42.3422,2445600.0
2013-07-31 11:50:00,46.08,46.27,44.63,44.72,5291600.0,42.3422,42.5168,41.0098,41.0925,5291600.0
2013-07-31 12:00:00,44.72,45.0,42.75,43.68,7607600.0,41.0925,41.3498,39.2823,40.1369,7607600.0
2013-07-31 12:10:00,43.67,45.38,43.67,44.62,7183200.0,40.1277,41.699,40.1277,41.0006,7183200.0
2013-07-31 12:20:00,44.61,45.91,44.2,45.69,5529200.0,40.9914,42.186,40.6147,41.9838,5529200.0
2013-07-31 12:30:00,45.67,45.85,45.01,45.01,4120400.0,41.9655,42.1309,41.359,41.359,4120400.0
2013-07-31 12:40:00,45.01,45.48,44.93,45.46,3104000.0,41.359,41.7909,41.2855,41.7725,3104000.0
2013-07-31 12:50:00,45.47,45.68,45.28,45.56,2377200.0,41.7817,41.9746,41.6071,41.8644,2377200.0
2013-07-31 13:00:00,45.58,46.22,45.46,46.16,3171600.0,41.8828,42.4708,41.7725,42.4157,3171600.0
2013-07-31 13:10:00,46.15,46.77,46.15,46.29,2817200.0,42.4065,42.9762,42.4065,42.5352,2817200.0
2013-07-31 13:20:00,46.3,46.4,46.13,46.25,1232000.0,42.5444,42.6362,42.3881,42.4984,1232000.0
2013-07-31 13:30:00,46.25,46.25,45.75,45.92,1048400.0,42.4984,42.4984,42.039,42.1952,1048400.0
2013-07-31 13:40:00,45.92,45.94,45.2,45.28,1776000.0,42.1952,42.2136,41.5336,41.6071,1776000.0
2013-07-31 13:50:00,45.3,45.48,45.2,45.35,1497200.0,41.6255,41.7909,41.5336,41.6714,1497200.0
2013-07-31 14:00:00,45.33,45.36,44.66,44.83,2236400.0,41.653,41.6806,41.0374,41.1936,2236400.0
2013-07-31 14:10:00,44.82,45.14,44.77,44.81,2668000.0,41.1844,41.4785,41.1385,41.1752,2668000.0
2013-07-31 14:20:00,44.8,45.25,44.68,45.07,2305200.0,41.166,41.5795,41.0558,41.4141,2305200.0
2013-07-31 14:30:00,45.07,45.13,44.78,44.87,1241200.0,41.4141,41.4693,41.1477,41.2304,1241200.0
2013-07-31 14:40:00,44.88,45.16,44.83,45.01,1654000.0,41.2395,41.4968,41.1936,41.359,1654000.0
2013-07-31 14:50:00,45.0,45.3,45.0,45.24,1570400.0,41.3498,41.6255,41.3498,41.5703,1570400.0
2013-07-31 15:00:00,45.22,45.23,44.75,44.92,3039200.0,41.552,41.5612,41.1201,41.2763,3039200.0
2013-07-31 15:10:00,44.92,45.04,44.85,45.0,1768000.0,41.2763,41.3866,41.212,41.3498,1768000.0
2013-07-31 15:20:00,45.0,45.0,44.75,44.75,1738800.0,41.3498,41.3498,41.1201,41.1201,1738800.0
2013-07-31 15:30:00,44.76,44.8,44.45,44.65,2624800.0,41.1293,41.166,40.8444,41.0282,2624800.0
2013-07-31 15:40:00,44.66,44.68,44.52,44.54,1724800.0,41.0374,41.0558,40.9087,40.9271,1724800.0
2013-07-31 15:50:00,44.53,44.71,44.48,44.5,3395600.0,40.9179,41.0833,40.872,40.8904,3395600.0
2013-08-01 09:30:00,45.42,45.44,44.17,44.48,6187200.0,41.7357,41.7541,40.5871,40.872,6187200.0
2013-08-01 09:40:00,44.51,44.54,44.08,44.26,5512800.0,40.8996,40.9271,40.5044,40.6698,5512800.0
2013-08-01 09:50:00,44.27,44.44,43.75,43.75,5215200.0,40.679,40.8352,40.2012,40.2012,5215200.0
2013-08-01 10:00:00,43.75,44.13,43.75,43.96,3469200.0,40.2012,40.5504,40.2012,40.3942,3469200.0
2013-08-01 10:10:00,43.97,44.17,43.75,43.94,4667600.0,40.4034,40.5871,40.2012,40.3758,4667600.0
2013-08-01 10:20:00,43.94,44.08,43.75,44.02,3487600.0,40.3758,40.5044,40.2012,40.4493,3487600.0
2013-08-01 10:30:00,44.06,44.07,43.76,43.77,2967600.0,40.4861,40.4952,40.2104,40.2196,2967600.0
2013-08-01 10:40:00,43.77,44.12,43.74,43.76,3149600.0,40.2196,40.5412,40.192,40.2104,3149600.0
2013-08-01 10:50:00,43.77,43.85,43.32,43.44,4166800.0,40.2196,40.2931,39.8061,39.9163,4166800.0
2013-08-01 11:00:00,43.45,43.9,43.34,43.75,2410800.0,39.9255,40.339,39.8245,40.2012,2410800.0
2013-08-01 11:10:00,43.75,44.46,43.71,44.38,3092000.0,40.2012,40.8536,40.1644,40.7801,3092000.0
2013-08-01 11:20:00,44.38,44.57,44.15,44.24,2480000.0,40.7801,40.9547,40.5688,40.6515,2480000.0
2013-08-01 11:30:00,44.21,44.41,44.21,44.38,1324000.0,40.6239,40.8077,40.6239,40.7801,1324000.0
2013-08-01 11:40:00,44.38,44.56,44.25,44.31,1497200.0,40.7801,40.9455,40.6606,40.7158,1497200.0
2013-08-01 11:50:00,44.31,44.56,44.19,44.49,1166400.0,40.7158,40.9455,40.6055,40.8812,1166400.0
2013-08-01 12:00:00,44.49,44.5,44.24,44.36,1089200.0,40.8812,40.8904,40.6515,40.7617,1089200.0
2013-08-01 12:10:00,44.37,44.41,44.19,44.2,889600.0,40.7709,40.8077,40.6055,40.6147,889600.0
2013-08-01 12:20:00,44.2,44.24,44.07,44.09,852000.0,40.6147,40.6515,40.4952,40.5136,852000.0
2013-08-01 12:30:00,44.09,44.25,44.09,44.22,833200.0,40.5136,40.6606,40.5136,40.6331,833200.0
2013-08-01 12:40:00,44.21,44.21,44.04,44.09,509200.0,40.6239,40.6239,40.4677,40.5136,509200.0
2013-08-01 12:50:00,44.1,44.13,43.95,44.0,734400.0,40.5228,40.5504,40.385,40.4309,734400.0
2013-08-01 13:00:00,44.0,44.04,43.94,44.03,497600.0,40.4309,40.4677,40.3758,40.4585,497600.0
2013-08-01 13:10:00,44.05,44.16,44.01,44.05,603200.0,40.4769,40.5779,40.4401,40.4769,603200.0
2013-08-01 13:20:00,44.04,44.09,43.91,43.99,657600.0,40.4677,40.5136,40.3482,40.4217,657600.0
2013-08-01 13:30:00,43.98,44.04,43.96,44.01,382400.0,40.4125,40.4677,40.3942,40.4401,382400.0
2013-08-01 13:40:00,44.02,44.04,43.95,44.0,452800.0,40.4493,40.4677,40.385,40.4309,452800.0
2013-08-01 13:50:00,44.0,44.24,43.99,44.2,732800.0,40.4309,40.6515,40.4217,40.6147,732800.0
2013-08-01 14:00:00,44.2,44.26,44.15,44.19,634400.0,40.6147,40.6698,40.5688,40.6055,634400.0
2013-08-01 14:10:00,44.2,44.26,44.11,44.25,992000.0,40.6147,40.6698,40.532,40.6606,992000.0
2013-08-01 14:20:00,44.25,44.26,44.18,44.24,670400.0,40.6606,40.6698,40.5963,40.6515,670400.0
2013-08-01 14:30:00,44.24,44.27,44.18,44.25,636800.0,40.6515,40.679,40.5963,40.6606,636800.0
2013-08-01 14:40:00,44.24,44.26,44.19,44.22,404800.0,40.6515,40.6698,40.6055,40.6331,404800.0
2013-08-01 14:50:00,44.22,44.5,44.22,44.47,1375200.0,40.6331,40.8904,40.6331,40.8628,1375200.0
2013-08-01 15:00:00,44.47,44.93,44.44,44.91,1551600.0,40.8628,41.2855,40.8352,41.2671,1551600.0
2013-08-01 15:10:00,44.91,45.13,44.87,44.96,1632000.0,41.2671,41.4693,41.2304,41.3131,1632000.0
2013-08-01 15:20:00,44.96,44.96,44.6,44.69,984000.0,41.3131,41.3131,40.9823,41.065,984000.0
2013-08-01 15:30:00,44.69,44.97,44.69,44.92,966800.0,41.065,41.3222,41.065,41.2763,966800.0
2013-08-01 15:40:00,44.92,44.92,44.73,44.83,1001200.0,41.2763,41.2763,41.1017,41.1936,1001200.0
2013-08-01 15:50:00,44.84,44.87,44.7,44.79,1567200.0,41.2028,41.2304,41.0741,41.1568,1567200.0
2013-08-02 09:30:00,45.41,45.7,45.21,45.37,1875600.0,41.7266,41.993,41.5428,41.6898,1875600.0
2013-08-02 09:40:00,45.37,45.86,45.34,45.77,1440800.0,41.6898,42.14,41.6622,42.0573,1440800.0
2013-08-02 09:50:00,45.76,45.88,45.57,45.88,1055600.0,42.0482,42.1584,41.8736,42.1584,1055600.0
2013-08-02 10:00:00,45.88,45.99,45.63,45.74,943600.0,42.1584,42.2595,41.9287,42.0298,943600.0
2013-08-02 10:10:00,45.74,45.75,45.64,45.71,405200.0,42.0298,42.039,41.9379,42.0022,405200.0
2013-08-02 10:20:00,45.72,45.73,45.64,45.72,433200.0,42.0114,42.0206,41.9379,42.0114,433200.0
2013-08-02 10:30:00,45.72,45.85,45.65,45.73,533600.0,42.0114,42.1309,41.9471,42.0206,533600.0
2013-08-02 10:40:00,45.73,45.81,45.7,45.81,542400.0,42.0206,42.0941,41.993,42.0941,542400.0
2013-08-02 10:50:00,45.82,45.97,45.81,45.92,606800.0,42.1033,42.2411,42.0941,42.1952,606800.0
2013-08-02 11:00:00,45.91,46.02,45.91,45.95,618000.0,42.186,42.2871,42.186,42.2227,618000.0
2013-08-02 11:10:00,45.95,45.96,45.79,45.85,333600.0,42.2227,42.2319,42.0757,42.1309,333600.0
2013-08-02 11:20:00,45.83,45.89,45.73,45.74,834800.0,42.1125,42.1676,42.0206,42.0298,834800.0
2013-08-02 11:30:00,45.75,45.81,45.7,45.7,488400.0,42.039,42.0941,41.993,41.993,488400.0
2013-08-02 11:40:00,45.71,45.71,45.59,45.63,346000.0,42.0022,42.0022,41.8919,41.9287,346000.0
2013-08-02 11:50:00,45.63,45.64,45.6,45.63,259200.0,41.9287,41.9379,41.9011,41.9287,259200.0
2013-08-02 12:00:00,45.63,45.68,45.61,45.65,337600.0,41.9287,41.9746,41.9103,41.9471,337600.0
2013-08-02 12:10:00,45.65,45.66,45.55,45.57,400800.0,41.9471,41.9563,41.8552,41.8736,400800.0
2013-08-02 12:20:00,45.56,45.71,45.55,45.69,367600.0,41.8644,42.0022,41.8552,41.9838,367600.0
2013-08-02 12:30:00,45.69,45.79,45.63,45.74,252000.0,41.9838,42.0757,41.9287,42.0298,252000.0
2013-08-02 12:40:00,45.75,45.85,45.74,45.85,223600.0,42.039,42.1309,42.0298,42.1309,223600.0
2013-08-02 12:50:00,45.85,45.91,45.82,45.88,374000.0,42.1309,42.186,42.1033,42.1584,374000.0
2013-08-02 13:00:00,45.88,45.9,45.85,45.85,272800.0,42.1584,42.1768,42.1309,42.1309,272800.0
2013-08-02 13:10:00,45.86,45.91,45.8,45.91,200400.0,42.14,42.186,42.0849,42.186,200400.0
2013-08-02 13:20:00,45.91,45.97,45.9,45.9,315600.0,42.186,42.2411,42.1768,42.1768,315600.0
2013-08-02 13:30:00,45.91,45.99,45.9,45.98,316400.0,42.186,42.2595,42.1768,42.2503,316400.0
2013-08-02 13:40:00,45.97,46.0,45.92,45.93,359600.0,42.2411,42.2687,42.1952,42.2044,359600.0
2013-08-02 13:50:00,45.92,46.02,45.85,45.88,442800.0,42.1952,42.2871,42.1309,42.1584,442800.0
2013-08-02 14:00:00,45.88,45.94,45.83,45.83,227200.0,42.1584,42.2136,42.1125,42.1125,227200.0
2013-08-02 14:10:00,45.83,45.87,45.81,45.85,222400.0,42.1125,42.1492,42.0941,42.1309,222400.0
2013-08-02 14:20:00,45.85,45.86,45.81,45.83,233600.0,42.1309,42.14,42.0941,42.1125,233600.0
2013-08-02 14:30:00,45.84,45.87,45.82,45.83,182800.0,42.1217,42.1492,42.1033,42.1125,182800.0
2013-08-02 14:40:00,45.84,45.88,45.84,45.86,209200.0,42.1217,42.1584,42.1217,42.14,209200.0
2013-08-02 14:50:00,45.85,45.87,45.83,45.85,190400.0,42.1309,42.1492,42.1125,42.1309,190400.0
2013-08-02 15:00:00,45.86,45.86,45.82,45.83,255600.0,42.14,42.14,42.1033,42.1125,255600.0
2013-08-02 15:10:00,45.83,45.94,45.81,45.9,442000.0,42.1125,42.2136,42.0941,42.1768,442000.0
2013-08-02 15:20:00,45.9,45.91,45.86,45.89,284400.0,42.1768,42.186,42.14,42.1676,284400.0
2013-08-02 15:30:00,45.89,45.89,45.81,45.83,453600.0,42.1676,42.1676,42.0941,42.1125,453600.0
2013-08-02 15:40:00,45.84,45.92,45.83,45.91,749200.0,42.1217,42.1952,42.1125,42.186,749200.0
2013-08-02 15:50:00,45.91,45.97,45.86,45.95,1492000.0,42.186,42.2411,42.14,42.2227,1492000.0
2013-08-05 09:30:00,46.03,46.04,45.7,45.76,703600.0,42.2963,42.3054,41.993,42.0482,703600.0
2013-08-05 09:40:00,45.77,45.86,45.75,45.77,241600.0,42.0573,42.14,42.039,42.0573,241600.0
2013-08-05 09:50:00,45.77,45.8,45.73,45.74,276800.0,42.0573,42.0849,42.0206,42.0298,276800.0
2013-08-05 10:00:00,45.76,45.8,45.73,45.75,464800.0,42.0482,42.0849,42.0206,42.039,464800.0
2013-08-05 10:10:00,45.76,45.87,45.75,45.86,283600.0,42.0482,42.1492,42.039,42.14,283600.0
2013-08-05 10:20:00,45.84,45.95,45.83,45.92,221600.0,42.1217,42.2227,42.1125,42.1952,221600.0
2013-08-05 10:30:00,45.92,45.99,45.89,45.92,200800.0,42.1952,42.2595,42.1676,42.1952,200800.0
2013-08-05 10:40:00,45.94,45.95,45.92,45.93,249200.0,42.2136,42.2227,42.1952,42.2044,249200.0
2013-08-05 10:50:00,45.92,45.95,45.88,45.93,145600.0,42.1952,42.2227,42.1584,42.2044,145600.0
2013-08-05 11:00:00,45.94,45.98,45.93,45.95,236800.0,42.2136,42.2503,42.2044,42.2227,236800.0
2013-08-05 11:10:00,45.95,46.06,45.93,46.06,191600.0,42.2227,42.3238,42.2044,42.3238,191600.0
2013-08-05 11:20:00,46.07,46.07,45.96,45.99,329200.0,42.333,42.333,42.2319,42.2595,329200.0
2013-08-05 11:30:00,45.99,46.02,45.98,45.98,214800.0,42.2595,42.2871,42.2503,42.2503,214800.0
2013-08-05 11:40:00,45.99,46.02,45.95,46.01,246000.0,42.2595,42.2871,42.2227,42.2779,246000.0
2013-08-05 11:50:00,46.01,46.05,46.0,46.02,162800.0,42.2779,42.3146,42.2687,42.2871,162800.0
2013-08-05 12:00:00,46.02,46.13,46.02,46.11,246000.0,42.2871,42.3881,42.2871,42.3698,246000.0
2013-08-05 12:10:00,46.1,46.18,46.05,46.16,190400.0,42.3606,42.4341,42.3146,42.4157,190400.0
2013-08-05 12:20:00,46.17,46.29,46.17,46.25,444400.0,42.4249,42.5352,42.4249,42.4984,444400.0
2013-08-05 12:30:00,46.24,46.26,46.14,46.17,203600.0,42.4892,42.5076,42.3973,42.4249,203600.0
2013-08-05 12:40:00,46.17,46.23,46.14,46.22,218800.0,42.4249,42.48,42.3973,42.4708,218800.0
2013-08-05 12:50:00,46.23,46.26,46.21,46.25,243200.0,42.48,42.5076,42.4617,42.4984,243200.0
2013-08-05 13:00:00,46.26,46.27,46.14,46.16,214800.0,42.5076,42.5168,42.3973,42.4157,214800.0
2013-08-05 13:10:00,46.16,46.19,46.13,46.14,242000.0,42.4157,42.4433,42.3881,42.3973,242000.0
2013-08-05 13:20:00,46.14,46.21,46.13,46.21,165600.0,42.3973,42.4617,42.3881,42.4617,165600.0
2013-08-05 13:30:00,46.21,46.22,46.14,46.15,126000.0,42.4617,42.4708,42.3973,42.4065,126000.0
2013-08-05 13:40:00,46.15,46.17,46.1,46.1,131200.0,42.4065,42.4249,42.3606,42.3606,131200.0
2013-08-05 13:50:00,46.12,46.25,46.1,46.2,217200.0,42.379,42.4984,42.3606,42.4525,217200.0
2013-08-05 14:00:00,46.19,46.2,46.13,46.18,185600.0,42.4433,42.4525,42.3881,42.4341,185600.0
2013-08-05 14:10:00,46.18,46.24,46.17,46.17,192800.0,42.4341,42.4892,42.4249,42.4249,192800.0
2013-08-05 14:20:00,46.19,46.19,46.14,46.19,143600.0,42.4433,42.4433,42.3973,42.4433,143600.0
2013-08-05 14:30:00,46.19,46.2,46.13,46.15,354000.0,42.4433,42.4525,42.3881,42.4065,354000.0
2013-08-05 14:40:00,46.15,46.17,46.1,46.12,234000.0,42.4065,42.4249,42.3606,42.379,234000.0
2013-08-05 14:50:00,46.12,46.18,46.09,46.16,156400.0,42.379,42.4341,42.3514,42.4157,156400.0
2013-08-05 15:00:00,46.16,46.17,46.11,46.12,272800.0,42.4157,42.4249,42.3698,42.379,272800.0
2013-08-05 15:10:00,46.12,46.12,46.08,46.1,205200.0,42.379,42.379,42.3422,42.3606,205200.0
2013-08-05 15:20:00,46.09,46.1,46.02,46.04,639600.0,42.3514,42.3606,42.2871,42.3054,639600.0
2013-08-05 15:30:00,46.05,46.09,46.03,46.07,360000.0,42.3146,42.3514,42.2963,42.333,360000.0
2013-08-05 15:40:00,46.07,46.16,46.03,46.09,283200.0,42.333,42.4157,42.2963,42.3514,283200.0
2013-08-05 15:50:00,46.09,46.16,46.08,46.15,804000.0,42.3514,42.4157,42.3422,42.4065,804000.0
2013-08-06 09:30:00,46.05,46.08,45.79,45.79,619600.0,42.3146,42.3422,42.0757,42.0757,619600.0
2013-08-06 09:40:00,45.8,45.9,45.75,45.75,616800.0,42.0849,42.1768,42.039,42.039,616800.0
2013-08-06 09:50:00,45.76,45.76,45.53,45.53,776800.0,42.0482,42.0482,41.8368,41.8368,776800.0
2013-08-06 10:00:00,45.55,45.59,45.21,45.49,1316000.0,41.8552,41.8919,41.5428,41.8001,1316000.0
2013-08-06 10:10:00,45.48,45.57,45.33,45.47,750800.0,41.7909,41.8736,41.653,41.7817,750800.0
2013-08-06 10:20:00,45.47,45.47,45.35,45.39,538000.0,41.7817,41.7817,41.6714,41.7082,538000.0
2013-08-06 10:30:00,45.39,45.41,45.33,45.37,432000.0,41.7082,41.7266,41.653,41.6898,432000.0
2013-08-06 10:40:00,45.38,45.59,45.35,45.57,508800.0,41.699,41.8919,41.6714,41.8736,508800.0
2013-08-06 10:50:00,45.56,45.67,45.56,45.67,360000.0,41.8644,41.9655,41.8644,41.9655,360000.0
2013-08-06 11:00:00,45.65,45.71,45.6,45.69,435600.0,41.9471,42.0022,41.9011,41.9838,435600.0
2013-08-06 11:10:00,45.68,45.8,45.68,45.79,392000.0,41.9746,42.0849,41.9746,42.0757,392000.0
2013-08-06 11:20:00,45.79,45.94,45.77,45.85,398000.0,42.0757,42.2136,42.0573,42.1309,398000.0
2013-08-06 11:30:00,45.85,45.97,45.82,45.91,326400.0,42.1309,42.2411,42.1033,42.186,326400.0
2013-08-06 11:40:00,45.9,45.9,45.78,45.78,279200.0,42.1768,42.1768,42.0665,42.0665,279200.0
2013-08-06 11:50:00,45.79,45.83,45.74,45.74,383600.0,42.0757,42.1125,42.0298,42.0298,383600.0
2013-08-06 12:00:00,45.74,45.97,45.73,45.97,218800.0,42.0298,42.2411,42.0206,42.2411,218800.0
2013-08-06 12:10:00,45.95,45.98,45.83,45.86,809200.0,42.2227,42.2503,42.1125,42.14,809200.0
2013-08-06 12:20:00,45.87,45.89,45.8,45.83,313200.0,42.1492,42.1676,42.0849,42.1125,313200.0
2013-08-06 12:30:00,45.83,45.95,45.82,45.88,1113600.0,42.1125,42.2227,42.1033,42.1584,1113600.0
2013-08-06 12:40:00,45.88,45.98,45.87,45.98,729200.0,42.1584,42.2503,42.1492,42.2503,729200.0
2013-08-06 12:50:00,45.99,46.0,45.94,45.99,130400.0,42.2595,42.2687,42.2136,42.2595,130400.0
2013-08-06 13:00:00,45.99,46.0,45.94,45.95,189600.0,42.2595,42.2687,42.2136,42.2227,189600.0
2013-08-06 13:10:00,45.94,45.97,45.93,45.95,343200.0,42.2136,42.2411,42.2044,42.2227,343200.0
2013-08-06 13:20:00,45.95,45.96,45.93,45.93,157600.0,42.2227,42.2319,42.2044,42.2044,157600.0
2013-08-06 13:30:00,45.94,45.94,45.88,45.9,205200.0,42.2136,42.2136,42.1584,42.1768,205200.0
2013-08-06 13:40:00,45.91,45.91,45.85,45.87,145600.0,42.186,42.186,42.1309,42.1492,145600.0
2013-08-06 13:50:00,45.88,45.9,45.88,45.88,192800.0,42.1584,42.1768,42.1584,42.1584,192800.0
2013-08-06 14:00:00,45.88,45.93,45.87,45.91,256400.0,42.1584,42.2044,42.1492,42.186,256400.0
2013-08-06 14:10:00,45.92,45.93,45.85,45.88,206000.0,42.1952,42.2044,42.1309,42.1584,206000.0
2013-08-06 14:20:00,45.88,45.9,45.85,45.9,339200.0,42.1584,42.1768,42.1309,42.1768,339200.0
2013-08-06 14:30:00,45.89,45.99,45.88,45.98,400800.0,42.1676,42.2595,42.1584,42.2503,400800.0
2013-08-06 14:40:00,45.99,45.99,45.87,45.89,212800.0,42.2595,42.2595,42.1492,42.1676,212800.0
2013-08-06 14:50:00,45.9,45.91,45.89,45.9,309200.0,42.1768,42.186,42.1676,42.1768,309200.0
2013-08-06 15:00:00,45.91,45.94,45.86,45.86,252800.0,42.186,42.2136,42.14,42.14,252800.0
2013-08-06 15:10:00,45.87,45.89,45.81,45.82,341600.0,42.1492,42.1676,42.0941,42.1033,341600.0
2013-08-06 15:20:00,45.83,45.87,45.82,45.85,181200.0,42.1125,42.1492,42.1033,42.1309,181200.0
2013-08-06 15:30:00,45.85,45.87,45.83,45.86,202400.0,42.1309,42.1492,42.1125,42.14,202400.0
2013-08-06 15:40:00,45.85,45.87,45.83,45.83,259200.0,42.1309,42.1492,42.1125,42.1125,259200.0
2013-08-06 15:50:00,45.83,45.83,45.72,45.74,810000.0,42.1125,42.1125,42.0114,42.0298,810000.0
2013-08-07 09:30:00,45.35,45.5,45.08,45.1,817200.0,41.6714,41.8092,41.4233,41.4417,817200.0
2013-08-07 09:40:00,45.1,45.28,45.01,45.22,869600.0,41.4417,41.6071,41.359,41.552,869600.0
2013-08-07 09:50:00,45.2,45.22,44.98,45.0,911200.0,41.5336,41.552,41.3314,41.3498,911200.0
2013-08-07 10:00:00,45.0,45.09,44.98,44.99,710000.0,41.3498,41.4325,41.3314,41.3406,710000.0
2013-08-07 10:10:00,44.99,45.07,44.98,45.02,458000.0,41.3406,41.4141,41.3314,41.3682,458000.0
2013-08-07 10:20:00,45.02,45.04,44.98,45.01,429200.0,41.3682,41.3866,41.3314,41.359,429200.0
2013-08-07 10:30:00,45.02,45.02,44.98,44.99,368400.0,41.3682,41.3682,41.3314,41.3406,368400.0
2013-08-07 10:40:00,44.99,45.22,44.99,45.22,355600.0,41.3406,41.552,41.3406,41.552,355600.0
2013-08-07 10:50:00,45.22,45.23,45.17,45.22,211600.0,41.552,41.5612,41.506,41.552,211600.0
2013-08-07 11:00:00,45.22,45.23,45.16,45.2,177600.0,41.552,41.5612,41.4968,41.5336,177600.0
2013-08-07 11:10:00,45.18,45.23,45.1,45.18,494800.0,41.5152,41.5612,41.4417,41.5152,494800.0
2013-08-07 11:20:00,45.19,45.19,45.06,45.11,323600.0,41.5244,41.5244,41.4049,41.4509,323600.0
2013-08-07 11:30:00,45.13,45.16,45.09,45.1,188400.0,41.4693,41.4968,41.4325,41.4417,188400.0
2013-08-07 11:40:00,45.1,45.16,45.07,45.11,128400.0,41.4417,41.4968,41.4141,41.4509,128400.0
2013-08-07 11:50:00,45.11,45.15,45.08,45.13,150800.0,41.4509,41.4876,41.4233,41.4693,150800.0
2013-08-07 12:00:00,45.13,45.18,45.1,45.16,202800.0,41.4693,41.5152,41.4417,41.4968,202800.0
2013-08-07 12:10:00,45.16,45.17,45.11,45.17,209200.0,41.4968,41.506,41.4509,41.506,209200.0
2013-08-07 12:20:00,45.17,45.2,45.09,45.09,194400.0,41.506,41.5336,41.4325,41.4325,194400.0
2013-08-07 12:30:00,45.09,45.24,45.08,45.2,196400.0,41.4325,41.5703,41.4233,41.5336,196400.0
2013-08-07 12:40:00,45.2,45.24,45.17,45.17,132400.0,41.5336,41.5703,41.506,41.506,132400.0
2013-08-07 12:50:00,45.17,45.18,45.08,45.12,246800.0,41.506,41.5152,41.4233,41.4601,246800.0
2013-08-07 13:00:00,45.13,45.18,45.12,45.17,136000.0,41.4693,41.5152,41.4601,41.506,136000.0
2013-08-07 13:10:00,45.18,45.22,45.14,45.16,166400.0,41.5152,41.552,41.4785,41.4968,166400.0
2013-08-07 13:20:00,45.16,45.21,45.16,45.18,174400.0,41.4968,41.5428,41.4968,41.5152,174400.0
2013-08-07 13:30:00,45.18,45.21,45.18,45.2,128800.0,41.5152,41.5428,41.5152,41.5336,128800.0
2013-08-07 13:40:00,45.2,45.21,45.14,45.15,172400.0,41.5336,41.5428,41.4785,41.4876,172400.0
2013-08-07 13:50:00,45.16,45.21,45.15,45.18,235600.0,41.4968,41.5428,41.4876,41.5152,235600.0
2013-08-07 14:00:00,45.19,45.21,45.17,45.17,130400.0,41.5244,41.5428,41.506,41.506,130400.0
2013-08-07 14:10:00,45.17,45.21,45.16,45.16,118400.0,41.506,41.5428,41.4968,41.4968,118400.0
2013-08-07 14:20:00,45.16,45.18,45.13,45.14,166400.0,41.4968,41.5152,41.4693,41.4785,166400.0
2013-08-07 14:30:00,45.13,45.2,45.13,45.19,439600.0,41.4693,41.5336,41.4693,41.5244,439600.0
2013-08-07 14:40:00,45.19,45.24,45.16,45.2,312400.0,41.5244,41.5703,41.4968,41.5336,312400.0
2013-08-07 14:50:00,45.19,45.31,45.19,45.3,254800.0,41.5244,41.6347,41.5244,41.6255,254800.0
2013-08-07 15:00:00,45.31,45.34,45.25,45.25,372400.0,41.6347,41.6622,41.5795,41.5795,372400.0
2013-08-07 15:10:00,45.27,45.35,45.26,45.33,218800.0,41.5979,41.6714,41.5887,41.653,218800.0
2013-08-07 15:20:00,45.32,45.38,45.32,45.37,185200.0,41.6439,41.699,41.6439,41.6898,185200.0
2013-08-07 15:30:00,45.37,45.37,45.29,45.37,345200.0,41.6898,41.6898,41.6163,41.6898,345200.0
2013-08-07 15:40:00,45.36,45.44,45.35,45.38,362400.0,41.6806,41.7541,41.6714,41.699,362400.0
2013-08-07 15:50:00,45.38,45.38,45.31,45.34,447200.0,41.699,41.699,41.6347,41.6622,447200.0
2013-08-08 09:30:00,45.6,45.64,45.46,45.47,317600.0,41.9011,41.9379,41.7725,41.7817,317600.0
2013-08-08 09:40:00,45.48,45.54,45.27,45.33,304400.0,41.7909,41.846,41.5979,41.653,304400.0
2013-08-08 09:50:00,45.32,45.38,45.25,45.36,195600.0,41.6439,41.699,41.5795,41.6806,195600.0
2013-08-08 10:00:00,45.38,45.42,45.29,45.34,268800.0,41.699,41.7357,41.6163,41.6622,268800.0
2013-08-08 10:10:00,45.35,45.35,45.08,45.12,253600.0,41.6714,41.6714,41.4233,41.4601,253600.0
2013-08-08 10:20:00,45.12,45.16,45.07,45.12,334000.0,41.4601,41.4968,41.4141,41.4601,334000.0
2013-08-08 10:30:00,45.13,45.13,45.02,45.07,188800.0,41.4693,41.4693,41.3682,41.4141,188800.0
2013-08-08 10:40:00,45.06,45.09,44.99,45.07,296000.0,41.4049,41.4325,41.3406,41.4141,296000.0
2013-08-08 10:50:00,45.07,45.12,45.0,45.04,366400.0,41.4141,41.4601,41.3498,41.3866,366400.0
2013-08-08 11:00:00,45.04,45.13,45.04,45.13,210800.0,41.3866,41.4693,41.3866,41.4693,210800.0
2013-08-08 11:10:00,45.12,45.14,45.1,45.11,99200.0,41.4601,41.4785,41.4417,41.4509,99200.0
2013-08-08 11:20:00,45.11,45.16,45.11,45.16,92000.0,41.4509,41.4968,41.4509,41.4968,92000.0
2013-08-08 11:30:00,45.16,45.21,45.13,45.17,147600.0,41.4968,41.5428,41.4693,41.506,147600.0
2013-08-08 11:40:00,45.17,45.2,45.1,45.13,102800.0,41.506,41.5336,41.4417,41.4693,102800.0
2013-08-08 11:50:00,45.13,45.15,45.12,45.13,90800.0,41.4693,41.4876,41.4601,41.4693,90800.0
2013-08-08 12:00:00,45.13,45.14,45.1,45.1,78800.0,41.4693,41.4785,41.4417,41.4417,78800.0
2013-08-08 12:10:00,45.1,45.13,45.05,45.06,154000.0,41.4417,41.4693,41.3958,41.4049,154000.0
2013-08-08 12:20:00,45.06,45.16,44.99,45.15,351200.0,41.4049,41.4968,41.3406,41.4876,351200.0
2013-08-08 12:30:00,45.15,45.21,45.1,45.21,92400.0,41.4876,41.5428,41.4417,41.5428,92400.0
2013-08-08 12:40:00,45.23,45.26,45.19,45.23,163200.0,41.5612,41.5887,41.5244,41.5612,163200.0
2013-08-08 12:50:00,45.21,45.31,45.19,45.28,116800.0,41.5428,41.6347,41.5244,41.6071,116800.0
2013-08-08 13:00:00,45.26,45.33,45.24,45.31,166400.0,41.5887,41.653,41.5703,41.6347,166400.0
2013-08-08 13:10:00,45.31,45.34,45.26,45.31,86800.0,41.6347,41.6622,41.5887,41.6347,86800.0
2013-08-08 13:20:00,45.31,45.34,45.29,45.3,138400.0,41.6347,41.6622,41.6163,41.6255,138400.0
2013-08-08 13:30:00,45.3,45.36,45.3,45.35,188400.0,41.6255,41.6806,41.6255,41.6714,188400.0
2013-08-08 13:40:00,45.35,45.35,45.29,45.31,329200.0,41.6714,41.6714,41.6163,41.6347,329200.0
2013-08-08 13:50:00,45.31,45.33,45.16,45.2,338800.0,41.6347,41.653,41.4968,41.5336,338800.0
2013-08-08 14:00:00,45.21,45.24,45.19,45.2,94400.0,41.5428,41.5703,41.5244,41.5336,94400.0
2013-08-08 14:10:00,45.2,45.25,45.14,45.14,169600.0,41.5336,41.5795,41.4785,41.4785,169600.0
2013-08-08 14:20:00,45.15,45.24,45.1,45.24,290400.0,41.4876,41.5703,41.4417,41.5703,290400.0
2013-08-08 14:30:00,45.23,45.29,45.2,45.29,174800.0,41.5612,41.6163,41.5336,41.6163,174800.0
2013-08-08 14:40:00,45.29,45.3,45.26,45.27,133200.0,41.6163,41.6255,41.5887,41.5979,133200.0
2013-08-08 14:50:00,45.26,45.29,45.26,45.27,140400.0,41.5887,41.6163,41.5887,41.5979,140400.0
2013-08-08 15:00:00,45.28,45.33,45.27,45.33,311200.0,41.6071,41.653,41.5979,41.653,311200.0
2013-08-08 15:10:00,45.33,45.35,45.29,45.31,125200.0,41.653,41.6714,41.6163,41.6347,125200.0
2013-08-08 15:20:00,45.31,45.38,45.29,45.33,207200.0,41.6347,41.699,41.6163,41.653,207200.0
2013-08-08 15:30:00,45.33,45.35,45.31,45.34,206800.0,41.653,41.6714,41.6347,41.6622,206800.0
2013-08-08 15:40:00,45.34,45.35,45.28,45.32,268000.0,41.6622,41.6714,41.6071,41.6439,268000.0
2013-08-08 15:50:00,45.32,45.32,45.19,45.19,837600.0,41.6439,41.6439,41.5244,41.5244,837600.0
2013-08-09 09:30:00,45.2,45.34,45.08,45.08,410800.0,41.5336,41.6622,41.4233,41.4233,410800.0
2013-08-09 09:40:00,45.11,45.3,45.07,45.21,256800.0,41.4509,41.6255,41.4141,41.5428,256800.0
2013-08-09 09:50:00,45.21,45.29,45.12,45.15,327600.0,41.5428,41.6163,41.4601,41.4876,327600.0
2013-08-09 10:00:00,45.14,45.2,45.12,45.14,111200.0,41.4785,41.5336,41.4601,41.4785,111200.0
2013-08-09 10:10:00,45.15,45.15,44.98,44.99,387600.0,41.4876,41.4876,41.3314,41.3406,387600.0
2013-08-09 10:20:00,44.99,45.06,44.96,45.05,484400.0,41.3406,41.4049,41.3131,41.3958,484400.0
2013-08-09 10:30:00,45.05,45.15,45.01,45.15,229600.0,41.3958,41.4876,41.359,41.4876,229600.0
2013-08-09 10:40:00,45.15,45.18,45.09,45.14,221200.0,41.4876,41.5152,41.4325,41.4785,221200.0
2013-08-09 10:50:00,45.13,45.15,45.07,45.09,294800.0,41.4693,41.4876,41.4141,41.4325,294800.0
2013-08-09 11:00:00,45.1,45.13,45.0,45.13,139600.0,41.4417,41.4693,41.3498,41.4693,139600.0
2013-08-09 11:10:00,45.12,45.12,45.03,45.05,122000.0,41.4601,41.4601,41.3774,41.3958,122000.0
2013-08-09 11:20:00,45.04,45.06,44.98,45.02,314400.0,41.3866,41.4049,41.3314,41.3682,314400.0
2013-08-09 11:30:00,45.01,45.1,45.01,45.05,119200.0,41.359,41.4417,41.359,41.3958,119200.0
2013-08-09 11:40:00,45.06,45.07,45.01,45.07,66400.0,41.4049,41.4141,41.359,41.4141,66400.0
2013-08-09 11:50:00,45.05,45.07,45.0,45.01,138400.0,41.3958,41.4141,41.3498,41.359,138400.0
2013-08-09 12:00:00,45.03,45.03,44.99,45.02,300800.0,41.3774,41.3774,41.3406,41.3682,300800.0
2013-08-09 12:10:00,45.02,45.14,45.01,45.07,142800.0,41.3682,41.4785,41.359,41.4141,142800.0
2013-08-09 12:20:00,45.09,45.14,45.08,45.11,177200.0,41.4325,41.4785,41.4233,41.4509,177200.0
2013-08-09 12:30:00,45.12,45.14,45.07,45.1,108800.0,41.4601,41.4785,41.4141,41.4417,108800.0
2013-08-09 12:40:00,45.1,45.1,45.07,45.08,84400.0,41.4417,41.4417,41.4141,41.4233,84400.0
2013-08-09 12:50:00,45.08,45.1,45.05,45.05,59600.0,41.4233,41.4417,41.3958,41.3958,59600.0
2013-08-09 13:00:00,45.06,45.06,45.02,45.03,103200.0,41.4049,41.4049,41.3682,41.3774,103200.0
2013-08-09 13:10:00,45.03,45.05,44.99,45.0,145600.0,41.3774,41.3958,41.3406,41.3498,145600.0
2013-08-09 13:20:00,45.01,45.02,44.99,45.01,285200.0,41.359,41.3682,41.3406,41.359,285200.0
2013-08-09 13:30:00,45.01,45.08,45.0,45.01,184400.0,41.359,41.4233,41.3498,41.359,184400.0
2013-08-09 13:40:00,45.01,45.04,44.99,44.99,228000.0,41.359,41.3866,41.3406,41.3406,228000.0
2013-08-09 13:50:00,45.0,45.01,44.99,45.01,183200.0,41.3498,41.359,41.3406,41.359,183200.0
2013-08-09 14:00:00,45.01,45.03,44.99,45.0,222800.0,41.359,41.3774,41.3406,41.3498,222800.0
2013-08-09 14:10:00,45.0,45.02,44.96,44.97,429200.0,41.3498,41.3682,41.3131,41.3222,429200.0
2013-08-09 14:20:00,44.97,44.99,44.96,44.97,273200.0,41.3222,41.3406,41.3131,41.3222,273200.0
2013-08-09 14:30:00,44.98,44.99,44.97,44.97,201600.0,41.3314,41.3406,41.3222,41.3222,201600.0
2013-08-09 14:40:00,44.97,45.03,44.97,45.02,172400.0,41.3222,41.3774,41.3222,41.3682,172400.0
2013-08-09 14:50:00,45.02,45.04,44.97,44.99,126800.0,41.3682,41.3866,41.3222,41.3406,126800.0
2013-08-09 15:00:00,45.0,45.02,44.97,45.0,185200.0,41.3498,41.3682,41.3222,41.3498,185200.0
2013-08-09 15:10:00,45.01,45.01,44.98,44.98,254800.0,41.359,41.359,41.3314,41.3314,254800.0
2013-08-09 15:20:00,44.98,44.99,44.96,44.97,252000.0,41.3314,41.3406,41.3131,41.3222,252000.0
2013-08-09 15:30:00,44.97,44.99,44.96,44.97,326800.0,41.3222,41.3406,41.3131,41.3222,326800.0
2013-08-09 15:40:00,44.98,45.01,44.96,45.01,412000.0,41.3314,41.359,41.3131,41.359,412000.0
2013-08-09 15:50:00,45.01,45.01,44.89,44.93,590800.0,41.359,41.359,41.2487,41.2855,590800.0
2013-08-12 09:30:00,44.84,44.93,44.76,44.83,711200.0,41.2028,41.2855,41.1293,41.1936,711200.0
2013-08-12 09:40:00,44.83,44.9,44.78,44.82,488400.0,41.1936,41.2579,41.1477,41.1844,488400.0
2013-08-12 09:50:00,44.83,44.98,44.79,44.83,501200.0,41.1936,41.3314,41.1568,41.1936,501200.0
2013-08-12 10:00:00,44.84,44.9,44.81,44.81,308800.0,41.2028,41.2579,41.1752,41.1752,308800.0
2013-08-12 10:10:00,44.81,44.84,44.77,44.81,326000.0,41.1752,41.2028,41.1385,41.1752,326000.0
2013-08-12 10:20:00,44.81,44.83,44.65,44.65,511600.0,41.1752,41.1936,41.0282,41.0282,511600.0
2013-08-12 10:30:00,44.65,44.83,44.64,44.77,323600.0,41.0282,41.1936,41.019,41.1385,323600.0
2013-08-12 10:40:00,44.77,44.85,44.74,44.79,216000.0,41.1385,41.212,41.1109,41.1568,216000.0
2013-08-12 10:50:00,44.79,44.88,44.79,44.88,282000.0,41.1568,41.2395,41.1568,41.2395,282000.0
2013-08-12 11:00:00,44.87,44.88,44.79,44.8,138000.0,41.2304,41.2395,41.1568,41.166,138000.0
2013-08-12 11:10:00,44.82,44.86,44.79,44.83,256000.0,41.1844,41.2212,41.1568,41.1936,256000.0
2013-08-12 11:20:00,44.83,44.83,44.77,44.79,297200.0,41.1936,41.1936,41.1385,41.1568,297200.0
2013-08-12 11:30:00,44.81,44.81,44.75,44.77,196400.0,41.1752,41.1752,41.1201,41.1385,196400.0
2013-08-12 11:40:00,44.77,44.78,44.76,44.76,156400.0,41.1385,41.1477,41.1293,41.1293,156400.0
2013-08-12 11:50:00,44.76,44.8,44.76,44.76,134000.0,41.1293,41.166,41.1293,41.1293,134000.0
2013-08-12 12:00:00,44.76,44.79,44.76,44.76,158800.0,41.1293,41.1568,41.1293,41.1293,158800.0
2013-08-12 12:10:00,44.77,44.77,44.74,44.76,154000.0,41.1385,41.1385,41.1109,41.1293,154000.0
2013-08-12 12:20:00,44.76,44.8,44.73,44.77,732000.0,41.1293,41.166,41.1017,41.1385,732000.0
2013-08-12 12:30:00,44.77,44.78,44.72,44.72,118800.0,41.1385,41.1477,41.0925,41.0925,118800.0
2013-08-12 12:40:00,44.73,44.75,44.71,44.71,227600.0,41.1017,41.1201,41.0833,41.0833,227600.0
2013-08-12 12:50:00,44.72,44.76,44.7,44.71,274400.0,41.0925,41.1293,41.0741,41.0833,274400.0
2013-08-12 13:00:00,44.73,44.73,44.65,44.67,238400.0,41.1017,41.1017,41.0282,41.0466,238400.0
2013-08-12 13:10:00,44.68,44.68,44.61,44.63,172800.0,41.0558,41.0558,40.9914,41.0098,172800.0
2013-08-12 13:20:00,44.63,44.65,44.6,44.65,92000.0,41.0098,41.0282,40.9823,41.0282,92000.0
2013-08-12 13:30:00,44.64,44.74,44.63,44.72,138000.0,41.019,41.1109,41.0098,41.0925,138000.0
2013-08-12 13:40:00,44.72,44.74,44.66,44.66,74400.0,41.0925,41.1109,41.0374,41.0374,74400.0
2013-08-12 13:50:00,44.66,44.7,44.63,44.69,107200.0,41.0374,41.0741,41.0098,41.065,107200.0
2013-08-12 14:00:00,44.7,44.7,44.64,44.68,114400.0,41.0741,41.0741,41.019,41.0558,114400.0
2013-08-12 14:10:00,44.68,44.71,44.64,44.71,364800.0,41.0558,41.0833,41.019,41.0833,364800.0
2013-08-12 14:20:00,44.71,44.73,44.69,44.72,146400.0,41.0833,41.1017,41.065,41.0925,146400.0
2013-08-12 14:30:00,44.71,44.73,44.68,44.72,166000.0,41.0833,41.1017,41.0558,41.0925,166000.0
2013-08-12 14:40:00,44.73,44.78,44.72,44.78,154800.0,41.1017,41.1477,41.0925,41.1477,154800.0
2013-08-12 14:50:00,44.77,44.81,44.77,44.81,179200.0,41.1385,41.1752,41.1385,41.1752,179200.0
2013-08-12 15:00:00,44.81,44.82,44.77,44.77,177200.0,41.1752,41.1844,41.1385,41.1385,177200.0
2013-08-12 15:10:00,44.78,44.81,44.77,44.77,172000.0,41.1477,41.1752,41.1385,41.1385,172000.0
2013-08-12 15:20:00,44.77,44.85,44.75,44.83,257200.0,41.1385,41.212,41.1201,41.1936,257200.0
2013-08-12 15:30:00,44.84,44.94,44.84,44.9,452400.0,41.2028,41.2947,41.2028,41.2579,452400.0
2013-08-12 15:40:00,44.9,44.99,44.9,44.98,548400.0,41.2579,41.3406,41.2579,41.3314,548400.0
2013-08-12 15:50:00,44.98,44.98,44.9,44.93,457600.0,41.3314,41.3314,41.2579,41.2855,457600.0
2013-08-13 09:30:00,45.13,45.16,44.82,44.88,545600.0,41.4693,41.4968,41.1844,41.2395,545600.0
2013-08-13 09:40:00,44.88,45.05,44.84,45.05,140000.0,41.2395,41.3958,41.2028,41.3958,140000.0
2013-08-13 09:50:00,45.04,45.07,44.97,44.99,100400.0,41.3866,41.4141,41.3222,41.3406,100400.0
2013-08-13 10:00:00,44.99,45.0,44.88,44.92,218800.0,41.3406,41.3498,41.2395,41.2763,218800.0
2013-08-13 10:10:00,44.91,44.97,44.81,44.87,197600.0,41.2671,41.3222,41.1752,41.2304,197600.0
2013-08-13 10:20:00,44.87,44.91,44.72,44.74,266800.0,41.2304,41.2671,41.0925,41.1109,266800.0
2013-08-13 10:30:00,44.73,44.85,44.72,44.85,174400.0,41.1017,41.212,41.0925,41.212,174400.0
2013-08-13 10:40:00,44.85,44.87,44.75,44.75,181600.0,41.212,41.2304,41.1201,41.1201,181600.0
2013-08-13 10:50:00,44.76,44.76,44.7,44.74,204000.0,41.1293,41.1293,41.0741,41.1109,204000.0
2013-08-13 11:00:00,44.73,44.76,44.71,44.75,136800.0,41.1017,41.1293,41.0833,41.1201,136800.0
2013-08-13 11:10:00,44.75,44.76,44.67,44.72,207200.0,41.1201,41.1293,41.0466,41.0925,207200.0
2013-08-13 11:20:00,44.72,44.74,44.68,44.74,127600.0,41.0925,41.1109,41.0558,41.1109,127600.0
2013-08-13 11:30:00,44.76,44.8,44.75,44.78,119200.0,41.1293,41.166,41.1201,41.1477,119200.0
2013-08-13 11:40:00,44.79,44.86,44.79,44.83,76800.0,41.1568,41.2212,41.1568,41.1936,76800.0
2013-08-13 11:50:00,44.83,44.84,44.76,44.78,129600.0,41.1936,41.2028,41.1293,41.1477,129600.0
2013-08-13 12:00:00,44.77,44.82,44.74,44.82,116800.0,41.1385,41.1844,41.1109,41.1844,116800.0
2013-08-13 12:10:00,44.82,44.88,44.81,44.87,96400.0,41.1844,41.2395,41.1752,41.2304,96400.0
2013-08-13 12:20:00,44.87,44.93,44.86,44.89,61600.0,41.2304,41.2855,41.2212,41.2487,61600.0
2013-08-13 12:30:00,44.9,44.97,44.89,44.94,92400.0,41.2579,41.3222,41.2487,41.2947,92400.0
2013-08-13 12:40:00,44.95,45.0,44.95,44.99,128000.0,41.3039,41.3498,41.3039,41.3406,128000.0
2013-08-13 12:50:00,44.98,45.02,44.85,44.88,168400.0,41.3314,41.3682,41.212,41.2395,168400.0
2013-08-13 13:00:00,44.88,44.98,44.87,44.96,59200.0,41.2395,41.3314,41.2304,41.3131,59200.0
2013-08-13 13:10:00,44.98,45.02,44.96,44.98,106000.0,41.3314,41.3682,41.3131,41.3314,106000.0
2013-08-13 13:20:00,44.99,45.02,44.97,44.99,68000.0,41.3406,41.3682,41.3222,41.3406,68000.0
2013-08-13 13:30:00,44.99,44.99,44.92,44.93,126400.0,41.3406,41.3406,41.2763,41.2855,126400.0
2013-08-13 13:40:00,44.94,44.94,44.87,44.94,114000.0,41.2947,41.2947,41.2304,41.2947,114000.0
2013-08-13 13:50:00,44.92,44.92,44.88,44.88,84000.0,41.2763,41.2763,41.2395,41.2395,84000.0
2013-08-13 14:00:00,44.87,44.94,44.87,44.94,88000.0,41.2304,41.2947,41.2304,41.2947,88000.0
2013-08-13 14:10:00,44.94,44.94,44.88,44.88,134400.0,41.2947,41.2947,41.2395,41.2395,134400.0
2013-08-13 14:20:00,44.88,44.88,44.8,44.83,196400.0,41.2395,41.2395,41.166,41.1936,196400.0
2013-08-13 14:30:00,44.83,44.84,44.76,44.83,184400.0,41.1936,41.2028,41.1293,41.1936,184400.0
2013-08-13 14:40:00,44.82,44.85,44.8,44.82,215600.0,41.1844,41.212,41.166,41.1844,215600.0
2013-08-13 14:50:00,44.83,44.88,44.83,44.87,85600.0,41.1936,41.2395,41.1936,41.2304,85600.0
2013-08-13 15:00:00,44.87,44.92,44.87,44.89,205200.0,41.2304,41.2763,41.2304,41.2487,205200.0
2013-08-13 15:10:00,44.89,44.89,44.82,44.87,107200.0,41.2487,41.2487,41.1844,41.2304,107200.0
2013-08-13 15:20:00,44.87,44.91,44.8,44.82,149600.0,41.2304,41.2671,41.166,41.1844,149600.0
2013-08-13 15:30:00,44.83,44.85,44.79,44.83,197600.0,41.1936,41.212,41.1568,41.1936,197600.0
2013-08-13 15:40:00,44.83,44.88,44.82,44.85,364000.0,41.1936,41.2395,41.1844,41.212,364000.0
2013-08-13 15:50:00,44.85,44.85,44.76,44.81,726400.0,41.212,41.212,41.1293,41.1752,726400.0
2013-08-14 09:30:00,44.88,44.88,44.67,44.8,515200.0,41.3158,41.3158,41.1225,41.2422,515200.0
2013-08-14 09:40:00,44.82,44.82,44.7,44.74,186800.0,41.2606,41.2606,41.1501,41.187,186800.0
2013-08-14 09:50:00,44.74,44.83,44.68,44.83,405600.0,41.187,41.2698,41.1317,41.2698,405600.0
2013-08-14 10:00:00,44.83,44.87,44.73,44.78,378800.0,41.2698,41.3066,41.1778,41.2238,378800.0
2013-08-14 10:10:00,44.77,44.78,44.68,44.76,332000.0,41.2146,41.2238,41.1317,41.2054,332000.0
2013-08-14 10:20:00,44.78,45.37,44.76,44.81,1530000.0,41.2238,41.7669,41.2054,41.2514,1530000.0
2013-08-14 10:30:00,44.81,45.01,44.8,45.01,505200.0,41.2514,41.4355,41.2422,41.4355,505200.0
2013-08-14 10:40:00,45.01,45.05,44.95,44.99,463200.0,41.4355,41.4723,41.3803,41.4171,463200.0
2013-08-14 10:50:00,44.99,45.03,44.88,44.96,225200.0,41.4171,41.4539,41.3158,41.3895,225200.0
2013-08-14 11:00:00,44.95,44.97,44.9,44.96,277200.0,41.3803,41.3987,41.3343,41.3895,277200.0
2013-08-14 11:10:00,44.96,44.99,44.83,44.88,243200.0,41.3895,41.4171,41.2698,41.3158,243200.0
2013-08-14 11:20:00,44.88,44.97,44.87,44.91,171600.0,41.3158,41.3987,41.3066,41.3435,171600.0
2013-08-14 11:30:00,44.91,44.93,44.88,44.91,95600.0,41.3435,41.3619,41.3158,41.3435,95600.0
2013-08-14 11:40:00,44.91,44.96,44.87,44.9,95600.0,41.3435,41.3895,41.3066,41.3343,95600.0
2013-08-14 11:50:00,44.9,45.07,44.66,44.92,1482000.0,41.3343,41.4908,41.1133,41.3527,1482000.0
2013-08-14 12:00:00,44.94,45.13,44.84,44.88,756000.0,41.3711,41.546,41.279,41.3158,756000.0
2013-08-14 12:10:00,44.88,44.99,44.79,44.89,667200.0,41.3158,41.4171,41.233,41.3251,667200.0
2013-08-14 12:20:00,44.88,44.89,44.79,44.89,140400.0,41.3158,41.3251,41.233,41.3251,140400.0
2013-08-14 12:30:00,44.88,44.89,44.74,44.81,264800.0,41.3158,41.3251,41.187,41.2514,264800.0
2013-08-14 12:40:00,44.81,44.86,44.74,44.82,390000.0,41.2514,41.2974,41.187,41.2606,390000.0
2013-08-14 12:50:00,44.8,44.82,44.79,44.82,130800.0,41.2422,41.2606,41.233,41.2606,130800.0
2013-08-14 13:00:00,44.81,44.88,44.8,44.88,242400.0,41.2514,41.3158,41.2422,41.3158,242400.0
2013-08-14 13:10:00,44.87,44.88,44.85,44.87,332000.0,41.3066,41.3158,41.2882,41.3066,332000.0
2013-08-14 13:20:00,44.88,44.88,44.8,44.81,336800.0,41.3158,41.3158,41.2422,41.2514,336800.0
2013-08-14 13:30:00,44.81,44.87,44.73,44.85,286000.0,41.2514,41.3066,41.1778,41.2882,286000.0
2013-08-14 13:40:00,44.84,44.86,44.8,44.81,281600.0,41.279,41.2974,41.2422,41.2514,281600.0
2013-08-14 13:50:00,44.81,44.83,44.76,44.81,403200.0,41.2514,41.2698,41.2054,41.2514,403200.0
2013-08-14 14:00:00,44.81,44.85,44.81,44.83,121600.0,41.2514,41.2882,41.2514,41.2698,121600.0
2013-08-14 14:10:00,44.83,44.84,44.8,44.8,102800.0,41.2698,41.279,41.2422,41.2422,102800.0
2013-08-14 14:20:00,44.8,44.81,44.76,44.76,141600.0,41.2422,41.2514,41.2054,41.2054,141600.0
2013-08-14 14:30:00,44.76,44.79,44.73,44.77,123600.0,41.2054,41.233,41.1778,41.2146,123600.0
2013-08-14 14:40:00,44.77,44.77,44.73,44.75,187600.0,41.2146,41.2146,41.1778,41.1962,187600.0
2013-08-14 14:50:00,44.75,44.76,44.73,44.74,194800.0,41.1962,41.2054,41.1778,41.187,194800.0
2013-08-14 15:00:00,44.74,44.76,44.72,44.72,150400.0,41.187,41.2054,41.1686,41.1686,150400.0
2013-08-14 15:10:00,44.72,44.76,44.72,44.72,164800.0,41.1686,41.2054,41.1686,41.1686,164800.0
2013-08-14 15:20:00,44.72,44.72,44.68,44.68,290800.0,41.1686,41.1686,41.1317,41.1317,290800.0
2013-08-14 15:30:00,44.68,44.69,44.63,44.65,487600.0,41.1317,41.1409,41.0857,41.1041,487600.0
2013-08-14 15:40:00,44.66,44.71,44.63,44.68,386000.0,41.1133,41.1593,41.0857,41.1317,386000.0
2013-08-14 15:50:00,44.69,44.69,44.59,44.59,594800.0,41.1409,41.1409,41.0489,41.0489,594800.0
2013-08-15 09:30:00,44.36,44.37,43.95,43.96,793600.0,40.8371,40.8463,40.4597,40.4689,793600.0
2013-08-15 09:40:00,43.96,43.97,43.68,43.68,684000.0,40.4689,40.4781,40.2111,40.2111,684000.0
2013-08-15 09:50:00,43.7,43.77,43.59,43.6,551200.0,40.2296,40.294,40.1283,40.1375,551200.0
2013-08-15 10:00:00,43.61,43.7,43.58,43.67,492400.0,40.1467,40.2296,40.1191,40.2019,492400.0
2013-08-15 10:10:00,43.66,43.69,43.55,43.57,592000.0,40.1927,40.2204,40.0915,40.1099,592000.0
2013-08-15 10:20:00,43.58,43.58,43.5,43.52,840800.0,40.1191,40.1191,40.0454,40.0639,840800.0
2013-08-15 10:30:00,43.52,43.72,43.45,43.71,713600.0,40.0639,40.248,39.9994,40.2388,713600.0
2013-08-15 10:40:00,43.72,43.77,43.7,43.72,310000.0,40.248,40.294,40.2296,40.248,310000.0
2013-08-15 10:50:00,43.71,43.81,43.67,43.77,704800.0,40.2388,40.3308,40.2019,40.294,704800.0
2013-08-15 11:00:00,43.77,43.77,43.59,43.66,585200.0,40.294,40.294,40.1283,40.1927,585200.0
2013-08-15 11:10:00,43.66,43.72,43.65,43.68,409600.0,40.1927,40.248,40.1835,40.2111,409600.0
2013-08-15 11:20:00,43.68,43.79,43.65,43.79,318400.0,40.2111,40.3124,40.1835,40.3124,318400.0
2013-08-15 11:30:00,43.79,43.84,43.73,43.76,293200.0,40.3124,40.3584,40.2572,40.2848,293200.0
2013-08-15 11:40:00,43.77,43.84,43.76,43.84,190400.0,40.294,40.3584,40.2848,40.3584,190400.0
2013-08-15 11:50:00,43.84,43.86,43.73,43.73,134400.0,40.3584,40.3769,40.2572,40.2572,134400.0
2013-08-15 12:00:00,43.73,43.73,43.69,43.72,177200.0,40.2572,40.2572,40.2204,40.248,177200.0
2013-08-15 12:10:00,43.71,43.73,43.71,43.72,98400.0,40.2388,40.2572,40.2388,40.248,98400.0
2013-08-15 12:20:00,43.73,43.76,43.7,43.72,137600.0,40.2572,40.2848,40.2296,40.248,137600.0
2013-08-15 12:30:00,43.72,43.76,43.71,43.74,220400.0,40.248,40.2848,40.2388,40.2664,220400.0
2013-08-15 12:40:00,43.74,43.74,43.69,43.69,171600.0,40.2664,40.2664,40.2204,40.2204,171600.0
2013-08-15 12:50:00,43.71,43.73,43.7,43.71,169200.0,40.2388,40.2572,40.2296,40.2388,169200.0
2013-08-15 13:00:00,43.71,43.71,43.67,43.68,234400.0,40.2388,40.2388,40.2019,40.2111,234400.0
2013-08-15 13:10:00,43.68,43.69,43.63,43.65,234400.0,40.2111,40.2204,40.1651,40.1835,234400.0
2013-08-15 13:20:00,43.65,43.66,43.54,43.55,171600.0,40.1835,40.1927,40.0823,40.0915,171600.0
2013-08-15 13:30:00,43.55,43.61,43.54,43.57,118000.0,40.0915,40.1467,40.0823,40.1099,118000.0
2013-08-15 13:40:00,43.57,43.57,43.52,43.52,177200.0,40.1099,40.1099,40.0639,40.0639,177200.0
2013-08-15 13:50:00,43.53,43.53,43.48,43.49,265200.0,40.0731,40.0731,40.027,40.0362,265200.0
2013-08-15 14:00:00,43.49,43.5,43.45,43.47,285200.0,40.0362,40.0454,39.9994,40.0178,285200.0
2013-08-15 14:10:00,43.48,43.48,43.36,43.38,363200.0,40.027,40.027,39.9166,39.935,363200.0
2013-08-15 14:20:00,43.38,43.45,43.37,43.42,495600.0,39.935,39.9994,39.9258,39.9718,495600.0
2013-08-15 14:30:00,43.43,43.58,43.43,43.52,572000.0,39.981,40.1191,39.981,40.0639,572000.0
2013-08-15 14:40:00,43.51,43.52,43.4,43.49,370400.0,40.0546,40.0639,39.9534,40.0362,370400.0
2013-08-15 14:50:00,43.49,43.49,43.41,43.42,259200.0,40.0362,40.0362,39.9626,39.9718,259200.0
2013-08-15 15:00:00,43.42,43.43,43.38,43.39,392800.0,39.9718,39.981,39.935,39.9442,392800.0
2013-08-15 15:10:00,43.39,43.41,43.38,43.39,395600.0,39.9442,39.9626,39.935,39.9442,395600.0
2013-08-15 15:20:00,43.39,43.43,43.36,43.38,484400.0,39.9442,39.981,39.9166,39.935,484400.0
2013-08-15 15:30:00,43.38,43.46,43.38,43.45,548800.0,39.935,40.0086,39.935,39.9994,548800.0
2013-08-15 15:40:00,43.45,43.6,43.45,43.57,726400.0,39.9994,40.1375,39.9994,40.1099,726400.0
2013-08-15 15:50:00,43.57,43.57,43.47,43.47,1067200.0,40.1099,40.1099,40.0178,40.0178,1067200.0
2013-08-16 09:30:00,43.41,43.62,43.17,43.57,1370000.0,39.9626,40.1559,39.7416,40.1099,1370000.0
2013-08-16 09:40:00,43.56,43.68,43.44,43.52,367200.0,40.1007,40.2111,39.9902,40.0639,367200.0
2013-08-16 09:50:00,43.51,43.54,43.39,43.51,415200.0,40.0546,40.0823,39.9442,40.0546,415200.0
2013-08-16 10:00:00,43.51,43.6,43.42,43.51,349600.0,40.0546,40.1375,39.9718,40.0546,349600.0
2013-08-16 10:10:00,43.5,43.58,43.43,43.43,203600.0,40.0454,40.1191,39.981,39.981,203600.0
2013-08-16 10:20:00,43.44,43.48,43.4,43.44,274800.0,39.9902,40.027,39.9534,39.9902,274800.0
2013-08-16 10:30:00,43.44,43.51,43.4,43.5,384000.0,39.9902,40.0546,39.9534,40.0454,384000.0
2013-08-16 10:40:00,43.51,43.52,43.47,43.5,341600.0,40.0546,40.0639,40.0178,40.0454,341600.0
2013-08-16 10:50:00,43.5,43.54,43.49,43.49,207200.0,40.0454,40.0823,40.0362,40.0362,207200.0
2013-08-16 11:00:00,43.49,43.52,43.45,43.49,258800.0,40.0362,40.0639,39.9994,40.0362,258800.0
2013-08-16 11:10:00,43.49,43.52,43.47,43.49,190400.0,40.0362,40.0639,40.0178,40.0362,190400.0
2013-08-16 11:20:00,43.5,43.51,43.45,43.47,205600.0,40.0454,40.0546,39.9994,40.0178,205600.0
2013-08-16 11:30:00,43.47,43.49,43.44,43.47,267200.0,40.0178,40.0362,39.9902,40.0178,267200.0
2013-08-16 11:40:00,43.47,43.49,43.43,43.44,195600.0,40.0178,40.0362,39.981,39.9902,195600.0
2013-08-16 11:50:00,43.45,43.47,43.38,43.4,202800.0,39.9994,40.0178,39.935,39.9534,202800.0
2013-08-16 12:00:00,43.4,43.44,43.38,43.43,176000.0,39.9534,39.9902,39.935,39.981,176000.0
2013-08-16 12:10:00,43.43,43.47,43.42,43.44,157600.0,39.981,40.0178,39.9718,39.9902,157600.0
2013-08-16 12:20:00,43.44,43.44,43.38,43.39,285200.0,39.9902,39.9902,39.935,39.9442,285200.0
2013-08-16 12:30:00,43.39,43.47,43.37,43.42,190400.0,39.9442,40.0178,39.9258,39.9718,190400.0
2013-08-16 12:40:00,43.42,43.47,43.41,43.43,207600.0,39.9718,40.0178,39.9626,39.981,207600.0
2013-08-16 12:50:00,43.43,43.45,43.4,43.41,223200.0,39.981,39.9994,39.9534,39.9626,223200.0
2013-08-16 13:00:00,43.41,43.43,43.37,43.42,301200.0,39.9626,39.981,39.9258,39.9718,301200.0
2013-08-16 13:10:00,43.42,43.44,43.38,43.42,195600.0,39.9718,39.9902,39.935,39.9718,195600.0
2013-08-16 13:20:00,43.42,43.46,43.4,43.43,199600.0,39.9718,40.0086,39.9534,39.981,199600.0
2013-08-16 13:30:00,43.43,43.44,43.41,43.41,161600.0,39.981,39.9902,39.9626,39.9626,161600.0
2013-08-16 13:40:00,43.41,43.42,43.36,43.41,228000.0,39.9626,39.9718,39.9166,39.9626,228000.0
2013-08-16 13:50:00,43.41,43.41,43.35,43.37,234400.0,39.9626,39.9626,39.9074,39.9258,234400.0
2013-08-16 14:00:00,43.36,43.39,43.35,43.38,251600.0,39.9166,39.9442,39.9074,39.935,251600.0
2013-08-16 14:10:00,43.38,43.4,43.25,43.27,229200.0,39.935,39.9534,39.8153,39.8337,229200.0
2013-08-16 14:20:00,43.27,43.27,43.11,43.13,543200.0,39.8337,39.8337,39.6864,39.7048,543200.0
2013-08-16 14:30:00,43.13,43.23,43.09,43.2,368800.0,39.7048,39.7969,39.668,39.7693,368800.0
2013-08-16 14:40:00,43.21,43.26,43.16,43.25,232800.0,39.7785,39.8245,39.7324,39.8153,232800.0
2013-08-16 14:50:00,43.24,43.31,43.19,43.24,399200.0,39.8061,39.8705,39.7601,39.8061,399200.0
2013-08-16 15:00:00,43.24,43.27,43.22,43.27,245200.0,39.8061,39.8337,39.7877,39.8337,245200.0
2013-08-16 15:10:00,43.27,43.32,43.23,43.31,246000.0,39.8337,39.8797,39.7969,39.8705,246000.0
2013-08-16 15:20:00,43.31,43.32,43.27,43.3,178800.0,39.8705,39.8797,39.8337,39.8613,178800.0
2013-08-16 15:30:00,43.3,43.37,43.29,43.37,206800.0,39.8613,39.9258,39.8521,39.9258,206800.0
2013-08-16 15:40:00,43.36,43.37,43.29,43.3,313200.0,39.9166,39.9258,39.8521,39.8613,313200.0
2013-08-16 15:50:00,43.3,43.34,43.28,43.29,534800.0,39.8613,39.8981,39.8429,39.8521,534800.0
2013-08-19 09:30:00,43.08,43.64,43.05,43.53,620000.0,39.6588,40.1743,39.6312,40.0731,620000.0
2013-08-19 09:40:00,43.55,43.85,43.55,43.85,394800.0,40.0915,40.3676,40.0915,40.3676,394800.0
2013-08-19 09:50:00,43.83,43.87,43.74,43.84,333600.0,40.3492,40.3861,40.2664,40.3584,333600.0
2013-08-19 10:00:00,43.85,43.93,43.8,43.88,334800.0,40.3676,40.4413,40.3216,40.3953,334800.0
2013-08-19 10:10:00,43.89,44.15,43.89,44.13,471600.0,40.4045,40.6438,40.4045,40.6254,471600.0
2013-08-19 10:20:00,44.12,44.21,44.09,44.17,567600.0,40.6162,40.6991,40.5886,40.6622,567600.0
2013-08-19 10:30:00,44.17,44.17,43.98,44.01,404800.0,40.6622,40.6622,40.4873,40.5149,404800.0
2013-08-19 10:40:00,44.02,44.22,43.99,44.16,494000.0,40.5241,40.7083,40.4965,40.653,494000.0
2013-08-19 10:50:00,44.16,44.2,44.03,44.1,440000.0,40.653,40.6898,40.5333,40.5978,440000.0
2013-08-19 11:00:00,44.1,44.1,43.94,43.94,334000.0,40.5978,40.5978,40.4505,40.4505,334000.0
2013-08-19 11:10:00,43.94,43.96,43.83,43.84,201200.0,40.4505,40.4689,40.3492,40.3584,201200.0
2013-08-19 11:20:00,43.83,43.85,43.75,43.78,288000.0,40.3492,40.3676,40.2756,40.3032,288000.0
2013-08-19 11:30:00,43.78,43.85,43.73,43.73,299600.0,40.3032,40.3676,40.2572,40.2572,299600.0
2013-08-19 11:40:00,43.74,43.82,43.73,43.74,140400.0,40.2664,40.34,40.2572,40.2664,140400.0
2013-08-19 11:50:00,43.74,43.74,43.69,43.72,89200.0,40.2664,40.2664,40.2204,40.248,89200.0
2013-08-19 12:00:00,43.72,43.8,43.7,43.79,144800.0,40.248,40.3216,40.2296,40.3124,144800.0
2013-08-19 12:10:00,43.78,43.88,43.77,43.82,157200.0,40.3032,40.3953,40.294,40.34,157200.0
2013-08-19 12:20:00,43.83,43.83,43.74,43.77,133600.0,40.3492,40.3492,40.2664,40.294,133600.0
2013-08-19 12:30:00,43.77,43.87,43.76,43.83,169200.0,40.294,40.3861,40.2848,40.3492,169200.0
2013-08-19 12:40:00,43.83,43.96,43.82,43.94,152000.0,40.3492,40.4689,40.34,40.4505,152000.0
2013-08-19 12:50:00,43.94,43.99,43.9,43.93,188400.0,40.4505,40.4965,40.4137,40.4413,188400.0
2013-08-19 13:00:00,43.93,43.94,43.83,43.88,200800.0,40.4413,40.4505,40.3492,40.3953,200800.0
2013-08-19 13:10:00,43.87,43.99,43.87,43.97,175600.0,40.3861,40.4965,40.3861,40.4781,175600.0
2013-08-19 13:20:00,43.96,43.98,43.91,43.95,112000.0,40.4689,40.4873,40.4229,40.4597,112000.0
2013-08-19 13:30:00,43.95,43.95,43.83,43.86,136000.0,40.4597,40.4597,40.3492,40.3769,136000.0
2013-08-19 13:40:00,43.84,43.85,43.77,43.84,170400.0,40.3584,40.3676,40.294,40.3584,170400.0
2013-08-19 13:50:00,43.84,43.86,43.8,43.83,98400.0,40.3584,40.3769,40.3216,40.3492,98400.0
2013-08-19 14:00:00,43.83,43.96,43.82,43.96,206800.0,40.3492,40.4689,40.34,40.4689,206800.0
2013-08-19 14:10:00,43.95,43.95,43.84,43.87,144400.0,40.4597,40.4597,40.3584,40.3861,144400.0
2013-08-19 14:20:00,43.87,43.91,43.78,43.81,365600.0,40.3861,40.4229,40.3032,40.3308,365600.0
2013-08-19 14:30:00,43.8,43.81,43.74,43.79,202800.0,40.3216,40.3308,40.2664,40.3124,202800.0
2013-08-19 14:40:00,43.79,43.85,43.76,43.81,172400.0,40.3124,40.3676,40.2848,40.3308,172400.0
2013-08-19 14:50:00,43.82,43.88,43.81,43.87,163200.0,40.34,40.3953,40.3308,40.3861,163200.0
2013-08-19 15:00:00,43.87,43.87,43.8,43.8,308000.0,40.3861,40.3861,40.3216,40.3216,308000.0
2013-08-19 15:10:00,43.8,43.89,43.8,43.87,236400.0,40.3216,40.4045,40.3216,40.3861,236400.0
2013-08-19 15:20:00,43.87,43.96,43.85,43.88,288000.0,40.3861,40.4689,40.3676,40.3953,288000.0
2013-08-19 15:30:00,43.88,43.95,43.85,43.86,279600.0,40.3953,40.4597,40.3676,40.3769,279600.0
2013-08-19 15:40:00,43.86,43.92,43.8,43.8,503200.0,40.3769,40.4321,40.3216,40.3216,503200.0
2013-08-19 15:50:00,43.81,43.84,43.74,43.74,950000.0,40.3308,40.3584,40.2664,40.2664,950000.0
2013-08-20 09:30:00,43.65,43.82,43.64,43.72,399600.0,40.1835,40.34,40.1743,40.248,399600.0
2013-08-20 09:40:00,43.7,43.72,43.65,43.72,173200.0,40.2296,40.248,40.1835,40.248,173200.0
2013-08-20 09:50:00,43.72,43.75,43.55,43.57,168000.0,40.248,40.2756,40.0915,40.1099,168000.0
2013-08-20 10:00:00,43.56,43.65,43.51,43.55,198000.0,40.1007,40.1835,40.0546,40.0915,198000.0
2013-08-20 10:10:00,43.54,43.55,43.37,43.45,390400.0,40.0823,40.0915,39.9258,39.9994,390400.0
2013-08-20 10:20:00,43.45,43.61,43.45,43.59,454000.0,39.9994,40.1467,39.9994,40.1283,454000.0
2013-08-20 10:30:00,43.58,43.58,43.44,43.53,183200.0,40.1191,40.1191,39.9902,40.0731,183200.0
2013-08-20 10:40:00,43.54,43.59,43.45,43.5,159600.0,40.0823,40.1283,39.9994,40.0454,159600.0
2013-08-20 10:50:00,43.51,43.59,43.47,43.53,256400.0,40.0546,40.1283,40.0178,40.0731,256400.0
2013-08-20 11:00:00,43.54,43.61,43.5,43.58,270000.0,40.0823,40.1467,40.0454,40.1191,270000.0
2013-08-20 11:10:00,43.57,43.59,43.47,43.47,221600.0,40.1099,40.1283,40.0178,40.0178,221600.0
2013-08-20 11:20:00,43.48,43.61,43.47,43.6,320000.0,40.027,40.1467,40.0178,40.1375,320000.0
2013-08-20 11:30:00,43.6,43.65,43.58,43.61,310000.0,40.1375,40.1835,40.1191,40.1467,310000.0
2013-08-20 11:40:00,43.61,43.63,43.58,43.62,329600.0,40.1467,40.1651,40.1191,40.1559,329600.0
2013-08-20 11:50:00,43.61,43.61,43.56,43.57,177600.0,40.1467,40.1467,40.1007,40.1099,177600.0
2013-08-20 12:00:00,43.57,43.59,43.52,43.53,196400.0,40.1099,40.1283,40.0639,40.0731,196400.0
2013-08-20 12:10:00,43.53,43.56,43.53,43.55,232000.0,40.0731,40.1007,40.0731,40.0915,232000.0
2013-08-20 12:20:00,43.56,43.57,43.51,43.51,247200.0,40.1007,40.1099,40.0546,40.0546,247200.0
2013-08-20 12:30:00,43.52,43.52,43.48,43.5,140400.0,40.0639,40.0639,40.027,40.0454,140400.0
2013-08-20 12:40:00,43.5,43.5,43.4,43.44,231600.0,40.0454,40.0454,39.9534,39.9902,231600.0
2013-08-20 12:50:00,43.44,43.47,43.42,43.42,212400.0,39.9902,40.0178,39.9718,39.9718,212400.0
2013-08-20 13:00:00,43.42,43.46,43.4,43.4,238000.0,39.9718,40.0086,39.9534,39.9534,238000.0
2013-08-20 13:10:00,43.4,43.41,43.36,43.37,307200.0,39.9534,39.9626,39.9166,39.9258,307200.0
2013-08-20 13:20:00,43.37,43.42,43.35,43.36,204000.0,39.9258,39.9718,39.9074,39.9166,204000.0
2013-08-20 13:30:00,43.36,43.37,43.33,43.34,373200.0,39.9166,39.9258,39.8889,39.8981,373200.0
2013-08-20 13:40:00,43.34,43.36,43.32,43.36,292800.0,39.8981,39.9166,39.8797,39.9166,292800.0
2013-08-20 13:50:00,43.36,43.42,43.27,43.41,693600.0,39.9166,39.9718,39.8337,39.9626,693600.0
2013-08-20 14:00:00,43.41,43.43,43.28,43.28,235600.0,39.9626,39.981,39.8429,39.8429,235600.0
2013-08-20 14:10:00,43.28,43.33,43.27,43.33,408400.0,39.8429,39.8889,39.8337,39.8889,408400.0
2013-08-20 14:20:00,43.33,43.35,43.29,43.3,341200.0,39.8889,39.9074,39.8521,39.8613,341200.0
2013-08-20 14:30:00,43.3,43.35,43.27,43.28,306400.0,39.8613,39.9074,39.8337,39.8429,306400.0
2013-08-20 14:40:00,43.27,43.31,43.23,43.27,424400.0,39.8337,39.8705,39.7969,39.8337,424400.0
2013-08-20 14:50:00,43.27,43.31,43.26,43.3,420400.0,39.8337,39.8705,39.8245,39.8613,420400.0
2013-08-20 15:00:00,43.31,43.37,43.3,43.35,482800.0,39.8705,39.9258,39.8613,39.9074,482800.0
2013-08-20 15:10:00,43.35,43.53,43.35,43.51,373200.0,39.9074,40.0731,39.9074,40.0546,373200.0
2013-08-20 15:20:00,43.51,43.51,43.4,43.5,353600.0,40.0546,40.0546,39.9534,40.0454,353600.0
2013-08-20 15:30:00,43.5,43.51,43.44,43.49,366000.0,40.0454,40.0546,39.9902,40.0362,366000.0
2013-08-20 15:40:00,43.48,43.52,43.43,43.44,513200.0,40.027,40.0639,39.981,39.9902,513200.0
2013-08-20 15:50:00,43.43,43.46,43.34,43.35,1215600.0,39.981,40.0086,39.8981,39.9074,1215600.0
2013-08-21 09:30:00,43.32,43.37,43.18,43.27,390400.0,39.8797,39.9258,39.7509,39.8337,390400.0
2013-08-21 09:40:00,43.26,43.33,43.21,43.27,164800.0,39.8245,39.8889,39.7785,39.8337,164800.0
2013-08-21 09:50:00,43.26,43.27,43.14,43.21,183600.0,39.8245,39.8337,39.714,39.7785,183600.0
2013-08-21 10:00:00,43.22,43.26,43.13,43.13,218000.0,39.7877,39.8245,39.7048,39.7048,218000.0
2013-08-21 10:10:00,43.14,43.36,43.13,43.35,330400.0,39.714,39.9166,39.7048,39.9074,330400.0
2013-08-21 10:20:00,43.35,43.55,43.31,43.48,341600.0,39.9074,40.0915,39.8705,40.027,341600.0
2013-08-21 10:30:00,43.48,43.65,43.41,43.63,195200.0,40.027,40.1835,39.9626,40.1651,195200.0
2013-08-21 10:40:00,43.63,43.7,43.59,43.65,236800.0,40.1651,40.2296,40.1283,40.1835,236800.0
2013-08-21 10:50:00,43.65,43.73,43.65,43.71,268800.0,40.1835,40.2572,40.1835,40.2388,268800.0
2013-08-21 11:00:00,43.7,43.74,43.67,43.73,167600.0,40.2296,40.2664,40.2019,40.2572,167600.0
2013-08-21 11:10:00,43.73,43.92,43.73,43.9,428000.0,40.2572,40.4321,40.2572,40.4137,428000.0
2013-08-21 11:20:00,43.89,43.97,43.75,43.75,329600.0,40.4045,40.4781,40.2756,40.2756,329600.0
2013-08-21 11:30:00,43.76,43.79,43.64,43.67,192800.0,40.2848,40.3124,40.1743,40.2019,192800.0
2013-08-21 11:40:00,43.67,43.73,43.58,43.6,198800.0,40.2019,40.2572,40.1191,40.1375,198800.0
2013-08-21 11:50:00,43.58,43.7,43.54,43.69,184800.0,40.1191,40.2296,40.0823,40.2204,184800.0
2013-08-21 12:00:00,43.7,43.78,43.69,43.75,191600.0,40.2296,40.3032,40.2204,40.2756,191600.0
2013-08-21 12:10:00,43.75,43.82,43.71,43.76,123600.0,40.2756,40.34,40.2388,40.2848,123600.0
2013-08-21 12:20:00,43.76,43.76,43.63,43.63,132000.0,40.2848,40.2848,40.1651,40.1651,132000.0
2013-08-21 12:30:00,43.63,43.69,43.6,43.62,201600.0,40.1651,40.2204,40.1375,40.1559,201600.0
2013-08-21 12:40:00,43.63,43.73,43.59,43.59,151200.0,40.1651,40.2572,40.1283,40.1283,151200.0
2013-08-21 12:50:00,43.59,43.63,43.58,43.63,125200.0,40.1283,40.1651,40.1191,40.1651,125200.0
2013-08-21 13:00:00,43.63,43.63,43.58,43.61,64800.0,40.1651,40.1651,40.1191,40.1467,64800.0
2013-08-21 13:10:00,43.61,43.67,43.58,43.65,85600.0,40.1467,40.2019,40.1191,40.1835,85600.0
2013-08-21 13:20:00,43.64,43.68,43.59,43.63,74000.0,40.1743,40.2111,40.1283,40.1651,74000.0
2013-08-21 13:30:00,43.62,43.68,43.6,43.65,191600.0,40.1559,40.2111,40.1375,40.1835,191600.0
2013-08-21 13:40:00,43.65,43.65,43.61,43.65,256800.0,40.1835,40.1835,40.1467,40.1835,256800.0
2013-08-21 13:50:00,43.65,43.81,43.65,43.8,234800.0,40.1835,40.3308,40.1835,40.3216,234800.0
2013-08-21 14:00:00,43.79,43.79,43.4,43.58,253200.0,40.3124,40.3124,39.9534,40.1191,253200.0
2013-08-21 14:10:00,43.58,45.12,43.58,44.67,3767200.0,40.1191,41.5368,40.1191,41.1225,3767200.0
2013-08-21 14:20:00,44.79,45.13,44.25,44.79,4284800.0,41.233,41.546,40.7359,41.233,4284800.0
2013-08-21 14:30:00,44.77,44.88,44.64,44.74,1846800.0,41.2146,41.3158,41.0949,41.187,1846800.0
2013-08-21 14:40:00,44.74,45.05,44.7,45.05,999200.0,41.187,41.4723,41.1501,41.4723,999200.0
2013-08-21 14:50:00,45.04,45.38,44.96,45.16,2334400.0,41.4631,41.7761,41.3895,41.5736,2334400.0
2013-08-21 15:00:00,45.18,45.3,45.05,45.21,1108000.0,41.592,41.7025,41.4723,41.6196,1108000.0
2013-08-21 15:10:00,45.21,45.23,45.1,45.19,1428800.0,41.6196,41.6381,41.5184,41.6012,1428800.0
2013-08-21 15:20:00,45.19,45.33,45.0,45.01,1996000.0,41.6012,41.7301,41.4263,41.4355,1996000.0
2013-08-21 15:30:00,45.01,45.21,45.0,45.03,1672000.0,41.4355,41.6196,41.4263,41.4539,1672000.0
2013-08-21 15:40:00,45.03,45.08,44.83,44.88,1552000.0,41.4539,41.5,41.2698,41.3158,1552000.0
2013-08-21 15:50:00,44.86,44.87,44.61,44.63,2562000.0,41.2974,41.3066,41.0673,41.0857,2562000.0
2013-08-22 09:30:00,45.0,45.36,44.7,45.25,1240400.0,41.4263,41.7577,41.1501,41.6565,1240400.0
2013-08-22 09:40:00,45.23,45.26,44.8,44.84,650400.0,41.6381,41.6657,41.2422,41.279,650400.0
2013-08-22 09:50:00,44.84,44.85,44.46,44.52,557600.0,41.279,41.2882,40.9292,40.9844,557600.0
2013-08-22 10:00:00,44.51,44.64,44.28,44.33,624800.0,40.9752,41.0949,40.7635,40.8095,624800.0
2013-08-22 10:10:00,44.33,44.43,44.26,44.39,627600.0,40.8095,40.9016,40.7451,40.8648,627600.0
2013-08-22 10:20:00,44.42,44.6,44.41,44.55,338800.0,40.8924,41.0581,40.8832,41.0121,338800.0
2013-08-22 10:30:00,44.56,44.58,44.43,44.45,292000.0,41.0213,41.0397,40.9016,40.92,292000.0
2013-08-22 10:40:00,44.45,44.61,44.43,44.5,250800.0,40.92,41.0673,40.9016,40.966,250800.0
2013-08-22 10:50:00,44.48,44.6,44.47,44.49,528400.0,40.9476,41.0581,40.9384,40.9568,528400.0
2013-08-22 11:00:00,44.48,44.52,44.42,44.51,199600.0,40.9476,40.9844,40.8924,40.9752,199600.0
2013-08-22 11:10:00,44.5,44.68,44.5,44.66,452400.0,40.966,41.1317,40.966,41.1133,452400.0
2013-08-22 11:20:00,44.66,44.66,44.42,44.42,172000.0,41.1133,41.1133,40.8924,40.8924,172000.0
2013-08-22 11:30:00,44.44,44.62,44.41,44.5,165600.0,40.9108,41.0765,40.8832,40.966,165600.0
2013-08-22 11:40:00,44.49,44.62,44.49,44.51,174800.0,40.9568,41.0765,40.9568,40.9752,174800.0
2013-08-22 11:50:00,44.52,44.53,44.45,44.5,127200.0,40.9844,40.9936,40.92,40.966,127200.0
2013-08-22 12:00:00,44.5,44.5,44.39,44.4,118400.0,40.966,40.966,40.8648,40.874,118400.0
2013-08-22 12:10:00,44.4,44.46,44.38,44.4,126800.0,40.874,40.9292,40.8556,40.874,126800.0
2013-08-22 12:20:00,44.38,44.48,44.38,44.43,62800.0,40.8556,40.9476,40.8556,40.9016,62800.0
2013-08-22 12:30:00,44.43,44.45,44.4,44.42,56000.0,40.9016,40.92,40.874,40.8924,56000.0
2013-08-22 12:40:00,44.43,44.47,44.35,44.35,91200.0,40.9016,40.9384,40.8279,40.8279,91200.0
2013-08-22 12:50:00,44.34,44.5,44.33,44.4,88400.0,40.8187,40.966,40.8095,40.874,88400.0
2013-08-22 13:00:00,44.4,44.43,44.33,44.43,98000.0,40.874,40.9016,40.8095,40.9016,98000.0
2013-08-22 13:10:00,44.4,44.43,44.39,44.41,34400.0,40.874,40.9016,40.8648,40.8832,34400.0
2013-08-22 13:20:00,44.4,44.47,44.38,44.42,71200.0,40.874,40.9384,40.8556,40.8924,71200.0
2013-08-22 13:30:00,44.43,44.44,44.4,44.41,50000.0,40.9016,40.9108,40.874,40.8832,50000.0
2013-08-22 13:40:00,44.4,44.44,44.4,44.4,50000.0,40.874,40.9108,40.874,40.874,50000.0
2013-08-22 13:50:00,44.41,44.52,44.39,44.51,70000.0,40.8832,40.9844,40.8648,40.9752,70000.0
2013-08-22 14:00:00,44.52,44.61,44.49,44.58,51600.0,40.9844,41.0673,40.9568,41.0397,51600.0
2013-08-22 14:10:00,44.61,44.62,44.48,44.5,46000.0,41.0673,41.0765,40.9476,40.966,46000.0
2013-08-22 14:20:00,44.49,44.56,44.49,44.56,55200.0,40.9568,41.0213,40.9568,41.0213,55200.0
2013-08-22 14:30:00,44.56,44.58,44.54,44.56,148400.0,41.0213,41.0397,41.0028,41.0213,148400.0
2013-08-22 14:40:00,44.56,44.58,44.55,44.56,79600.0,41.0213,41.0397,41.0121,41.0213,79600.0
2013-08-22 14:50:00,44.57,44.62,44.56,44.6,120000.0,41.0305,41.0765,41.0213,41.0581,120000.0
2013-08-22 15:00:00,44.6,44.71,44.55,44.6,125600.0,41.0581,41.1593,41.0121,41.0581,125600.0
2013-08-22 15:10:00,44.61,44.7,44.59,44.69,95200.0,41.0673,41.1501,41.0489,41.1409,95200.0
2013-08-22 15:20:00,44.7,44.71,44.63,44.71,148400.0,41.1501,41.1593,41.0857,41.1593,148400.0
2013-08-22 15:30:00,44.71,44.86,44.69,44.79,397200.0,41.1593,41.2974,41.1409,41.233,397200.0
2013-08-22 15:40:00,44.81,44.9,44.73,44.74,613600.0,41.2514,41.3343,41.1778,41.187,613600.0
2013-08-22 15:50:00,44.74,44.81,44.68,44.74,614400.0,41.187,41.2514,41.1317,41.187,614400.0
2013-08-23 09:30:00,45.1,45.15,44.88,44.92,546000.0,41.5184,41.5644,41.3158,41.3527,546000.0
2013-08-23 09:40:00,44.92,44.97,44.86,44.86,248800.0,41.3527,41.3987,41.2974,41.2974,248800.0
2013-08-23 09:50:00,44.89,44.89,44.78,44.8,218400.0,41.3251,41.3251,41.2238,41.2422,218400.0
2013-08-23 10:00:00,44.79,44.82,44.55,44.67,253200.0,41.233,41.2606,41.0121,41.1225,253200.0
2013-08-23 10:10:00,44.66,44.67,44.49,44.51,384000.0,41.1133,41.1225,40.9568,40.9752,384000.0
2013-08-23 10:20:00,44.51,44.63,44.42,44.55,302000.0,40.9752,41.0857,40.8924,41.0121,302000.0
2013-08-23 10:30:00,44.56,44.6,44.47,44.54,266400.0,41.0213,41.0581,40.9384,41.0028,266400.0
2013-08-23 10:40:00,44.55,44.58,44.43,44.52,194800.0,41.0121,41.0397,40.9016,40.9844,194800.0
2013-08-23 10:50:00,44.52,44.62,44.49,44.61,148800.0,40.9844,41.0765,40.9568,41.0673,148800.0
2013-08-23 11:00:00,44.62,44.63,44.55,44.63,168000.0,41.0765,41.0857,41.0121,41.0857,168000.0
2013-08-23 11:10:00,44.61,44.63,44.54,44.58,278000.0,41.0673,41.0857,41.0028,41.0397,278000.0
2013-08-23 11:20:00,44.58,44.66,44.52,44.66,236800.0,41.0397,41.1133,40.9844,41.1133,236800.0
2013-08-23 11:30:00,44.66,44.66,44.5,44.52,183600.0,41.1133,41.1133,40.966,40.9844,183600.0
2013-08-23 11:40:00,44.52,44.7,44.52,44.58,307200.0,40.9844,41.1501,40.9844,41.0397,307200.0
2013-08-23 11:50:00,44.58,44.63,44.57,44.58,164000.0,41.0397,41.0857,41.0305,41.0397,164000.0
2013-08-23 12:00:00,44.59,44.63,44.58,44.59,106400.0,41.0489,41.0857,41.0397,41.0489,106400.0
2013-08-23 12:10:00,44.59,44.62,44.58,44.58,124800.0,41.0489,41.0765,41.0397,41.0397,124800.0
2013-08-23 12:20:00,44.58,44.6,44.58,44.58,128800.0,41.0397,41.0581,41.0397,41.0397,128800.0
2013-08-23 12:30:00,44.58,44.62,44.55,44.6,123200.0,41.0397,41.0765,41.0121,41.0581,123200.0
2013-08-23 12:40:00,44.59,44.62,44.57,44.62,92800.0,41.0489,41.0765,41.0305,41.0765,92800.0
2013-08-23 12:50:00,44.6,44.69,44.58,44.66,236800.0,41.0581,41.1409,41.0397,41.1133,236800.0
2013-08-23 13:00:00,44.67,44.71,44.63,44.66,95200.0,41.1225,41.1593,41.0857,41.1133,95200.0
2013-08-23 13:10:00,44.66,44.74,44.66,44.67,358800.0,41.1133,41.187,41.1133,41.1225,358800.0
2013-08-23 13:20:00,44.67,44.77,44.66,44.76,198800.0,41.1225,41.2146,41.1133,41.2054,198800.0
2013-08-23 13:30:00,44.76,44.76,44.68,44.71,85600.0,41.2054,41.2054,41.1317,41.1593,85600.0
2013-08-23 13:40:00,44.72,44.77,44.65,44.65,91200.0,41.1686,41.2146,41.1041,41.1041,91200.0
2013-08-23 13:50:00,44.67,44.68,44.62,44.63,141200.0,41.1225,41.1317,41.0765,41.0857,141200.0
2013-08-23 14:00:00,44.62,44.64,44.58,44.59,114400.0,41.0765,41.0949,41.0397,41.0489,114400.0
2013-08-23 14:10:00,44.58,44.62,44.55,44.56,107200.0,41.0397,41.0765,41.0121,41.0213,107200.0
2013-08-23 14:20:00,44.56,44.58,44.48,44.49,114400.0,41.0213,41.0397,40.9476,40.9568,114400.0
2013-08-23 14:30:00,44.49,44.56,44.41,44.47,447600.0,40.9568,41.0213,40.8832,40.9384,447600.0
2013-08-23 14:40:00,44.49,44.53,44.46,44.49,105200.0,40.9568,40.9936,40.9292,40.9568,105200.0
2013-08-23 14:50:00,44.49,44.56,44.49,44.5,160800.0,40.9568,41.0213,40.9568,40.966,160800.0
2013-08-23 15:00:00,44.51,44.53,44.48,44.52,148400.0,40.9752,40.9936,40.9476,40.9844,148400.0
2013-08-23 15:10:00,44.52,44.59,44.49,44.57,302400.0,40.9844,41.0489,40.9568,41.0305,302400.0
2013-08-23 15:20:00,44.57,44.69,44.56,44.67,250400.0,41.0305,41.1409,41.0213,41.1225,250400.0
2013-08-23 15:30:00,44.67,44.72,44.64,44.68,260400.0,41.1225,41.1686,41.0949,41.1317,260400.0
2013-08-23 15:40:00,44.67,44.75,44.66,44.72,320000.0,41.1225,41.1962,41.1133,41.1686,320000.0
2013-08-23 15:50:00,44.72,44.8,44.68,44.75,622800.0,41.1686,41.2422,41.1317,41.1962,622800.0
2013-08-26 09:30:00,44.87,44.87,44.35,44.35,489200.0,41.3066,41.3066,40.8279,40.8279,489200.0
2013-08-26 09:40:00,44.37,44.49,44.33,44.38,487200.0,40.8463,40.9568,40.8095,40.8556,487200.0
2013-08-26 09:50:00,44.38,44.47,44.24,44.29,322000.0,40.8556,40.9384,40.7267,40.7727,322000.0
2013-08-26 10:00:00,44.3,44.43,44.26,44.36,373600.0,40.7819,40.9016,40.7451,40.8371,373600.0
2013-08-26 10:10:00,44.37,44.46,44.31,44.34,462800.0,40.8463,40.9292,40.7911,40.8187,462800.0
2013-08-26 10:20:00,44.34,44.38,44.27,44.31,176400.0,40.8187,40.8556,40.7543,40.7911,176400.0
2013-08-26 10:30:00,44.31,44.34,44.26,44.3,239600.0,40.7911,40.8187,40.7451,40.7819,239600.0
2013-08-26 10:40:00,44.3,44.32,44.26,44.27,225200.0,40.7819,40.8003,40.7451,40.7543,225200.0
2013-08-26 10:50:00,44.27,44.28,44.21,44.24,256000.0,40.7543,40.7635,40.6991,40.7267,256000.0
2013-08-26 11:00:00,44.23,44.29,44.2,44.26,506000.0,40.7175,40.7727,40.6898,40.7451,506000.0
2013-08-26 11:10:00,44.26,44.36,44.24,44.36,394000.0,40.7451,40.8371,40.7267,40.8371,394000.0
2013-08-26 11:20:00,44.37,44.39,44.33,44.39,274400.0,40.8463,40.8648,40.8095,40.8648,274400.0
2013-08-26 11:30:00,44.39,44.46,44.32,44.46,380800.0,40.8648,40.9292,40.8003,40.9292,380800.0
2013-08-26 11:40:00,44.46,44.52,44.43,44.52,340000.0,40.9292,40.9844,40.9016,40.9844,340000.0
2013-08-26 11:50:00,44.52,44.52,44.37,44.37,234000.0,40.9844,40.9844,40.8463,40.8463,234000.0
2013-08-26 12:00:00,44.36,44.48,44.35,44.47,258400.0,40.8371,40.9476,40.8279,40.9384,258400.0
2013-08-26 12:10:00,44.47,44.49,44.36,44.38,432800.0,40.9384,40.9568,40.8371,40.8556,432800.0
2013-08-26 12:20:00,44.38,44.39,44.33,44.36,142800.0,40.8556,40.8648,40.8095,40.8371,142800.0
2013-08-26 12:30:00,44.36,44.37,44.31,44.33,139600.0,40.8371,40.8463,40.7911,40.8095,139600.0
2013-08-26 12:40:00,44.34,44.34,44.25,44.26,104800.0,40.8187,40.8187,40.7359,40.7451,104800.0
2013-08-26 12:50:00,44.26,44.29,44.24,44.29,113600.0,40.7451,40.7727,40.7267,40.7727,113600.0
2013-08-26 13:00:00,44.29,44.36,44.29,44.3,170400.0,40.7727,40.8371,40.7727,40.7819,170400.0
2013-08-26 13:10:00,44.31,44.35,44.29,44.3,91200.0,40.7911,40.8279,40.7727,40.7819,91200.0
2013-08-26 13:20:00,44.3,44.35,44.29,44.31,124400.0,40.7819,40.8279,40.7727,40.7911,124400.0
2013-08-26 13:30:00,44.31,44.31,44.23,44.24,145200.0,40.7911,40.7911,40.7175,40.7267,145200.0
2013-08-26 13:40:00,44.24,44.24,44.19,44.19,205200.0,40.7267,40.7267,40.6806,40.6806,205200.0
2013-08-26 13:50:00,44.19,44.19,44.14,44.16,267200.0,40.6806,40.6806,40.6346,40.653,267200.0
2013-08-26 14:00:00,44.16,44.35,44.16,44.33,233600.0,40.653,40.8279,40.653,40.8095,233600.0
2013-08-26 14:10:00,44.34,44.35,44.27,44.32,269600.0,40.8187,40.8279,40.7543,40.8003,269600.0
2013-08-26 14:20:00,44.32,44.34,44.3,44.31,152400.0,40.8003,40.8187,40.7819,40.7911,152400.0
2013-08-26 14:30:00,44.31,44.32,44.19,44.21,283200.0,40.7911,40.8003,40.6806,40.6991,283200.0
2013-08-26 14:40:00,44.21,44.27,44.19,44.21,237600.0,40.6991,40.7543,40.6806,40.6991,237600.0
2013-08-26 14:50:00,44.22,44.23,44.07,44.1,350800.0,40.7083,40.7175,40.5702,40.5978,350800.0
2013-08-26 15:00:00,44.1,44.14,44.03,44.04,340000.0,40.5978,40.6346,40.5333,40.5426,340000.0
2013-08-26 15:10:00,44.04,44.06,43.86,44.02,718000.0,40.5426,40.561,40.3769,40.5241,718000.0
2013-08-26 15:20:00,44.02,44.04,43.88,43.93,511200.0,40.5241,40.5426,40.3953,40.4413,511200.0
2013-08-26 15:30:00,43.94,44.01,43.91,43.95,385600.0,40.4505,40.5149,40.4229,40.4597,385600.0
2013-08-26 15:40:00,43.95,43.98,43.85,43.85,626400.0,40.4597,40.4873,40.3676,40.3676,626400.0
2013-08-26 15:50:00,43.86,43.87,43.74,43.75,1256400.0,40.3769,40.3861,40.2664,40.2756,1256400.0
2013-08-27 09:30:00,43.24,43.45,43.14,43.21,867600.0,39.8061,39.9994,39.714,39.7785,867600.0
2013-08-27 09:40:00,43.21,43.46,43.18,43.45,699200.0,39.7785,40.0086,39.7509,39.9994,699200.0
2013-08-27 09:50:00,43.45,43.55,43.4,43.48,631600.0,39.9994,40.0915,39.9534,40.027,631600.0
2013-08-27 10:00:00,43.48,43.56,43.42,43.49,407600.0,40.027,40.1007,39.9718,40.0362,407600.0
2013-08-27 10:10:00,43.49,43.69,43.48,43.58,425600.0,40.0362,40.2204,40.027,40.1191,425600.0
2013-08-27 10:20:00,43.58,43.66,43.46,43.49,258800.0,40.1191,40.1927,40.0086,40.0362,258800.0
2013-08-27 10:30:00,43.49,43.65,43.46,43.61,256400.0,40.0362,40.1835,40.0086,40.1467,256400.0
2013-08-27 10:40:00,43.61,43.64,43.49,43.62,380400.0,40.1467,40.1743,40.0362,40.1559,380400.0
2013-08-27 10:50:00,43.63,43.75,43.53,43.71,498000.0,40.1651,40.2756,40.0731,40.2388,498000.0
2013-08-27 11:00:00,43.7,43.7,43.62,43.65,194800.0,40.2296,40.2296,40.1559,40.1835,194800.0
2013-08-27 11:10:00,43.68,43.77,43.66,43.72,205600.0,40.2111,40.294,40.1927,40.248,205600.0
2013-08-27 11:20:00,43.73,43.74,43.68,43.73,186800.0,40.2572,40.2664,40.2111,40.2572,186800.0
2013-08-27 11:30:00,43.72,43.77,43.69,43.77,211600.0,40.248,40.294,40.2204,40.294,211600.0
2013-08-27 11:40:00,43.76,43.77,43.65,43.67,178400.0,40.2848,40.294,40.1835,40.2019,178400.0
2013-08-27 11:50:00,43.67,43.77,43.67,43.73,148400.0,40.2019,40.294,40.2019,40.2572,148400.0
2013-08-27 12:00:00,43.72,43.72,43.56,43.62,156000.0,40.248,40.248,40.1007,40.1559,156000.0
2013-08-27 12:10:00,43.6,43.66,43.52,43.63,134000.0,40.1375,40.1927,40.0639,40.1651,134000.0
2013-08-27 12:20:00,43.63,43.73,43.63,43.7,184400.0,40.1651,40.2572,40.1651,40.2296,184400.0
2013-08-27 12:30:00,43.7,43.74,43.65,43.66,208000.0,40.2296,40.2664,40.1835,40.1927,208000.0
2013-08-27 12:40:00,43.67,43.7,43.55,43.7,146800.0,40.2019,40.2296,40.0915,40.2296,146800.0
2013-08-27 12:50:00,43.69,43.72,43.54,43.55,181600.0,40.2204,40.248,40.0823,40.0915,181600.0
2013-08-27 13:00:00,43.55,43.55,43.45,43.52,232400.0,40.0915,40.0915,39.9994,40.0639,232400.0
2013-08-27 13:10:00,43.51,43.51,43.43,43.44,172400.0,40.0546,40.0546,39.981,39.9902,172400.0
2013-08-27 13:20:00,43.43,43.46,43.38,43.42,222400.0,39.981,40.0086,39.935,39.9718,222400.0
2013-08-27 13:30:00,43.42,43.47,43.38,43.38,215600.0,39.9718,40.0178,39.935,39.935,215600.0
2013-08-27 13:40:00,43.38,43.54,43.38,43.52,125600.0,39.935,40.0823,39.935,40.0639,125600.0
2013-08-27 13:50:00,43.53,43.59,43.52,43.58,213600.0,40.0731,40.1283,40.0639,40.1191,213600.0
2013-08-27 14:00:00,43.59,43.59,43.49,43.49,233200.0,40.1283,40.1283,40.0362,40.0362,233200.0
2013-08-27 14:10:00,43.49,43.55,43.47,43.49,138800.0,40.0362,40.0915,40.0178,40.0362,138800.0
2013-08-27 14:20:00,43.49,43.5,43.32,43.33,298000.0,40.0362,40.0454,39.8797,39.8889,298000.0
2013-08-27 14:30:00,43.33,43.44,43.31,43.42,197600.0,39.8889,39.9902,39.8705,39.9718,197600.0
2013-08-27 14:40:00,43.42,43.53,43.4,43.5,334800.0,39.9718,40.0731,39.9534,40.0454,334800.0
2013-08-27 14:50:00,43.5,43.53,43.48,43.5,218800.0,40.0454,40.0731,40.027,40.0454,218800.0
2013-08-27 15:00:00,43.49,43.56,43.48,43.53,267200.0,40.0362,40.1007,40.027,40.0731,267200.0
2013-08-27 15:10:00,43.52,43.52,43.41,43.44,224400.0,40.0639,40.0639,39.9626,39.9902,224400.0
2013-08-27 15:20:00,43.45,43.56,43.44,43.48,410400.0,39.9994,40.1007,39.9902,40.027,410400.0
2013-08-27 15:30:00,43.49,43.53,43.47,43.5,470800.0,40.0362,40.0731,40.0178,40.0454,470800.0
2013-08-27 15:40:00,43.5,43.65,43.49,43.62,530000.0,40.0454,40.1835,40.0362,40.1559,530000.0
2013-08-27 15:50:00,43.62,43.63,43.54,43.55,840000.0,40.1559,40.1651,40.0823,40.0915,840000.0
2013-08-28 09:30:00,43.34,43.55,43.34,43.41,390000.0,39.8981,40.0915,39.8981,39.9626,390000.0
2013-08-28 09:40:00,43.42,43.73,43.37,43.68,496400.0,39.9718,40.2572,39.9258,40.2111,496400.0
2013-08-28 09:50:00,43.67,43.68,43.39,43.4,403600.0,40.2019,40.2111,39.9442,39.9534,403600.0
2013-08-28 10:00:00,43.4,43.47,43.35,43.4,853600.0,39.9534,40.0178,39.9074,39.9534,853600.0
2013-08-28 10:10:00,43.41,43.55,43.38,43.43,472400.0,39.9626,40.0915,39.935,39.981,472400.0
2013-08-28 10:20:00,43.44,43.58,43.43,43.58,772800.0,39.9902,40.1191,39.981,40.1191,772800.0
2013-08-28 10:30:00,43.58,43.6,43.51,43.58,424400.0,40.1191,40.1375,40.0546,40.1191,424400.0
2013-08-28 10:40:00,43.57,43.58,43.42,43.48,649600.0,40.1099,40.1191,39.9718,40.027,649600.0
2013-08-28 10:50:00,43.48,43.51,43.39,43.5,551600.0,40.027,40.0546,39.9442,40.0454,551600.0
2013-08-28 11:00:00,43.5,43.6,43.45,43.52,306400.0,40.0454,40.1375,39.9994,40.0639,306400.0
2013-08-28 11:10:00,43.53,43.64,43.48,43.5,498400.0,40.0731,40.1743,40.027,40.0454,498400.0
2013-08-28 11:20:00,43.48,43.52,43.44,43.44,203200.0,40.027,40.0639,39.9902,39.9902,203200.0
2013-08-28 11:30:00,43.43,43.48,43.38,43.44,153200.0,39.981,40.027,39.935,39.9902,153200.0
2013-08-28 11:40:00,43.44,43.51,43.41,43.48,329200.0,39.9902,40.0546,39.9626,40.027,329200.0
2013-08-28 11:50:00,43.48,43.63,43.46,43.56,291200.0,40.027,40.1651,40.0086,40.1007,291200.0
2013-08-28 12:00:00,43.54,43.56,43.48,43.55,196400.0,40.0823,40.1007,40.027,40.0915,196400.0
2013-08-28 12:10:00,43.55,43.55,43.46,43.49,134400.0,40.0915,40.0915,40.0086,40.0362,134400.0
2013-08-28 12:20:00,43.5,43.6,43.5,43.6,168400.0,40.0454,40.1375,40.0454,40.1375,168400.0
2013-08-28 12:30:00,43.61,43.74,43.6,43.74,251600.0,40.1467,40.2664,40.1375,40.2664,251600.0
2013-08-28 12:40:00,43.74,43.74,43.63,43.67,134400.0,40.2664,40.2664,40.1651,40.2019,134400.0
2013-08-28 12:50:00,43.67,43.75,43.66,43.7,140800.0,40.2019,40.2756,40.1927,40.2296,140800.0
2013-08-28 13:00:00,43.7,43.77,43.65,43.76,236000.0,40.2296,40.294,40.1835,40.2848,236000.0
2013-08-28 13:10:00,43.77,43.85,43.74,43.85,236400.0,40.294,40.3676,40.2664,40.3676,236400.0
2013-08-28 13:20:00,43.85,43.91,43.74,43.84,418000.0,40.3676,40.4229,40.2664,40.3584,418000.0
2013-08-28 13:30:00,43.84,43.87,43.64,43.65,499600.0,40.3584,40.3861,40.1743,40.1835,499600.0
2013-08-28 13:40:00,43.65,43.68,43.63,43.65,448000.0,40.1835,40.2111,40.1651,40.1835,448000.0
2013-08-28 13:50:00,43.67,43.84,43.66,43.79,668000.0,40.2019,40.3584,40.1927,40.3124,668000.0
2013-08-28 14:00:00,43.79,43.86,43.74,43.75,264800.0,40.3124,40.3769,40.2664,40.2756,264800.0
2013-08-28 14:10:00,43.75,43.81,43.71,43.71,449600.0,40.2756,40.3308,40.2388,40.2388,449600.0
2013-08-28 14:20:00,43.72,43.77,43.71,43.75,391600.0,40.248,40.294,40.2388,40.2756,391600.0
2013-08-28 14:30:00,43.75,43.76,43.72,43.74,253600.0,40.2756,40.2848,40.248,40.2664,253600.0
2013-08-28 14:40:00,43.74,43.77,43.72,43.76,245200.0,40.2664,40.294,40.248,40.2848,245200.0
2013-08-28 14:50:00,43.75,43.84,43.74,43.77,200800.0,40.2756,40.3584,40.2664,40.294,200800.0
2013-08-28 15:00:00,43.77,43.87,43.75,43.85,340400.0,40.294,40.3861,40.2756,40.3676,340400.0
2013-08-28 15:10:00,43.85,43.87,43.78,43.8,242000.0,40.3676,40.3861,40.3032,40.3216,242000.0
2013-08-28 15:20:00,43.8,43.95,43.8,43.88,360800.0,40.3216,40.4597,40.3216,40.3953,360800.0
2013-08-28 15:30:00,43.88,43.93,43.86,43.88,360800.0,40.3953,40.4413,40.3769,40.3953,360800.0
2013-08-28 15:40:00,43.88,43.88,43.81,43.84,484400.0,40.3953,40.3953,40.3308,40.3584,484400.0
2013-08-28 15:50:00,43.84,43.87,43.79,43.83,752000.0,40.3584,40.3861,40.3124,40.3492,752000.0
2013-08-29 09:30:00,43.78,44.05,43.7,43.99,431600.0,40.3032,40.5518,40.2296,40.4965,431600.0
2013-08-29 09:40:00,44.03,44.15,44.01,44.07,361200.0,40.5333,40.6438,40.5149,40.5702,361200.0
2013-08-29 09:50:00,44.07,44.12,43.99,44.01,260400.0,40.5702,40.6162,40.4965,40.5149,260400.0
2013-08-29 10:00:00,44.0,44.15,44.0,44.13,388400.0,40.5057,40.6438,40.5057,40.6254,388400.0
2013-08-29 10:10:00,44.14,44.2,44.08,44.18,300800.0,40.6346,40.6898,40.5794,40.6714,300800.0
2013-08-29 10:20:00,44.19,44.23,44.07,44.14,357600.0,40.6806,40.7175,40.5702,40.6346,357600.0
2013-08-29 10:30:00,44.14,44.32,44.13,44.26,452000.0,40.6346,40.8003,40.6254,40.7451,452000.0
2013-08-29 10:40:00,44.25,44.31,44.19,44.26,274400.0,40.7359,40.7911,40.6806,40.7451,274400.0
2013-08-29 10:50:00,44.26,44.28,44.2,44.21,199200.0,40.7451,40.7635,40.6898,40.6991,199200.0
2013-08-29 11:00:00,44.21,44.27,44.13,44.16,251200.0,40.6991,40.7543,40.6254,40.653,251200.0
2013-08-29 11:10:00,44.17,44.26,44.15,44.18,228000.0,40.6622,40.7451,40.6438,40.6714,228000.0
2013-08-29 11:20:00,44.18,44.21,44.13,44.14,224800.0,40.6714,40.6991,40.6254,40.6346,224800.0
2013-08-29 11:30:00,44.14,44.15,44.05,44.07,94000.0,40.6346,40.6438,40.5518,40.5702,94000.0
2013-08-29 11:40:00,44.06,44.09,44.02,44.02,108400.0,40.561,40.5886,40.5241,40.5241,108400.0
2013-08-29 11:50:00,44.02,44.04,43.94,43.97,163600.0,40.5241,40.5426,40.4505,40.4781,163600.0
2013-08-29 12:00:00,43.97,44.02,43.92,43.95,176800.0,40.4781,40.5241,40.4321,40.4597,176800.0
2013-08-29 12:10:00,43.95,43.97,43.84,43.96,162800.0,40.4597,40.4781,40.3584,40.4689,162800.0
2013-08-29 12:20:00,43.96,43.97,43.89,43.95,70800.0,40.4689,40.4781,40.4045,40.4597,70800.0
2013-08-29 12:30:00,43.95,43.95,43.83,43.84,102800.0,40.4597,40.4597,40.3492,40.3584,102800.0
2013-08-29 12:40:00,43.84,43.9,43.77,43.77,160400.0,40.3584,40.4137,40.294,40.294,160400.0
2013-08-29 12:50:00,43.78,43.8,43.74,43.79,242000.0,40.3032,40.3216,40.2664,40.3124,242000.0
2013-08-29 13:00:00,43.79,43.9,43.79,43.9,161200.0,40.3124,40.4137,40.3124,40.4137,161200.0
2013-08-29 13:10:00,43.89,43.95,43.86,43.93,160800.0,40.4045,40.4597,40.3769,40.4413,160800.0
2013-08-29 13:20:00,43.92,43.93,43.82,43.83,121600.0,40.4321,40.4413,40.34,40.3492,121600.0
2013-08-29 13:30:00,43.84,43.84,43.75,43.75,102800.0,40.3584,40.3584,40.2756,40.2756,102800.0
2013-08-29 13:40:00,43.75,43.77,43.75,43.76,160400.0,40.2756,40.294,40.2756,40.2848,160400.0
2013-08-29 13:50:00,43.76,43.81,43.75,43.8,175600.0,40.2848,40.3308,40.2756,40.3216,175600.0
2013-08-29 14:00:00,43.8,43.8,43.77,43.78,135200.0,40.3216,40.3216,40.294,40.3032,135200.0
2013-08-29 14:10:00,43.78,43.8,43.75,43.77,148000.0,40.3032,40.3216,40.2756,40.294,148000.0
2013-08-29 14:20:00,43.77,43.88,43.77,43.87,113200.0,40.294,40.3953,40.294,40.3861,113200.0
2013-08-29 14:30:00,43.87,44.02,43.85,43.96,502400.0,40.3861,40.5241,40.3676,40.4689,502400.0
2013-08-29 14:40:00,43.96,44.01,43.95,44.01,118000.0,40.4689,40.5149,40.4597,40.5149,118000.0
2013-08-29 14:50:00,43.99,44.0,43.91,43.91,155600.0,40.4965,40.5057,40.4229,40.4229,155600.0
2013-08-29 15:00:00,43.92,43.95,43.8,43.88,166400.0,40.4321,40.4597,40.3216,40.3953,166400.0
2013-08-29 15:10:00,43.88,43.96,43.83,43.91,139600.0,40.3953,40.4689,40.3492,40.4229,139600.0
2013-08-29 15:20:00,43.91,43.95,43.8,43.81,225200.0,40.4229,40.4597,40.3216,40.3308,225200.0
2013-08-29 15:30:00,43.81,43.83,43.75,43.76,343600.0,40.3308,40.3492,40.2756,40.2848,343600.0
2013-08-29 15:40:00,43.75,43.86,43.75,43.85,328000.0,40.2756,40.3769,40.2756,40.3676,328000.0
2013-08-29 15:50:00,43.85,43.86,43.81,43.84,449600.0,40.3676,40.3769,40.3308,40.3584,449600.0
2013-08-30 09:30:00,43.85,43.87,43.66,43.73,320400.0,40.3676,40.3861,40.1927,40.2572,320400.0
2013-08-30 09:40:00,43.74,43.8,43.7,43.72,174400.0,40.2664,40.3216,40.2296,40.248,174400.0
2013-08-30 09:50:00,43.74,43.88,43.74,43.8,154000.0,40.2664,40.3953,40.2664,40.3216,154000.0
2013-08-30 10:00:00,43.8,43.83,43.72,43.74,275600.0,40.3216,40.3492,40.248,40.2664,275600.0
2013-08-30 10:10:00,43.74,43.77,43.69,43.77,366400.0,40.2664,40.294,40.2204,40.294,366400.0
2013-08-30 10:20:00,43.77,43.82,43.64,43.69,146800.0,40.294,40.34,40.1743,40.2204,146800.0
2013-08-30 10:30:00,43.67,43.72,43.63,43.69,231600.0,40.2019,40.248,40.1651,40.2204,231600.0
2013-08-30 10:40:00,43.69,43.72,43.54,43.55,197200.0,40.2204,40.248,40.0823,40.0915,197200.0
2013-08-30 10:50:00,43.57,43.63,43.55,43.59,144400.0,40.1099,40.1651,40.0915,40.1283,144400.0
2013-08-30 11:00:00,43.59,43.65,43.55,43.59,124800.0,40.1283,40.1835,40.0915,40.1283,124800.0
2013-08-30 11:10:00,43.59,43.61,43.54,43.55,115200.0,40.1283,40.1467,40.0823,40.0915,115200.0
2013-08-30 11:20:00,43.55,43.6,43.54,43.57,92800.0,40.0915,40.1375,40.0823,40.1099,92800.0
2013-08-30 11:30:00,43.57,43.57,43.5,43.51,129200.0,40.1099,40.1099,40.0454,40.0546,129200.0
2013-08-30 11:40:00,43.51,43.53,43.5,43.52,224000.0,40.0546,40.0731,40.0454,40.0639,224000.0
2013-08-30 11:50:00,43.52,43.53,43.49,43.52,151600.0,40.0639,40.0731,40.0362,40.0639,151600.0
2013-08-30 12:00:00,43.52,43.55,43.49,43.54,66000.0,40.0639,40.0915,40.0362,40.0823,66000.0
2013-08-30 12:10:00,43.54,43.57,43.52,43.56,46000.0,40.0823,40.1099,40.0639,40.1007,46000.0
2013-08-30 12:20:00,43.55,43.56,43.5,43.51,115600.0,40.0915,40.1007,40.0454,40.0546,115600.0
2013-08-30 12:30:00,43.51,43.53,43.49,43.5,133200.0,40.0546,40.0731,40.0362,40.0454,133200.0
2013-08-30 12:40:00,43.5,43.51,43.49,43.49,165200.0,40.0454,40.0546,40.0362,40.0362,165200.0
2013-08-30 12:50:00,43.5,43.52,43.49,43.5,103600.0,40.0454,40.0639,40.0362,40.0454,103600.0
2013-08-30 13:00:00,43.51,43.52,43.45,43.46,294800.0,40.0546,40.0639,39.9994,40.0086,294800.0
2013-08-30 13:10:00,43.46,43.66,43.46,43.61,127600.0,40.0086,40.1927,40.0086,40.1467,127600.0
2013-08-30 13:20:00,43.62,43.63,43.54,43.57,37200.0,40.1559,40.1651,40.0823,40.1099,37200.0
2013-08-30 13:30:00,43.56,43.58,43.52,43.55,72000.0,40.1007,40.1191,40.0639,40.0915,72000.0
2013-08-30 13:40:00,43.53,43.56,43.5,43.53,84800.0,40.0731,40.1007,40.0454,40.0731,84800.0
2013-08-30 13:50:00,43.54,43.56,43.51,43.51,98000.0,40.0823,40.1007,40.0546,40.0546,98000.0
2013-08-30 14:00:00,43.5,43.55,43.49,43.54,177200.0,40.0454,40.0915,40.0362,40.0823,177200.0
2013-08-30 14:10:00,43.54,43.54,43.5,43.54,128800.0,40.0823,40.0823,40.0454,40.0823,128800.0
2013-08-30 14:20:00,43.54,43.63,43.54,43.54,132000.0,40.0823,40.1651,40.0823,40.0823,132000.0
2013-08-30 14:30:00,43.55,43.73,43.55,43.71,130400.0,40.0915,40.2572,40.0915,40.2388,130400.0
2013-08-30 14:40:00,43.7,43.73,43.63,43.72,205200.0,40.2296,40.2572,40.1651,40.248,205200.0
2013-08-30 14:50:00,43.72,43.8,43.72,43.77,217600.0,40.248,40.3216,40.248,40.294,217600.0
2013-08-30 15:00:00,43.78,43.79,43.68,43.7,138400.0,40.3032,40.3124,40.2111,40.2296,138400.0
2013-08-30 15:10:00,43.71,43.8,43.7,43.72,154400.0,40.2388,40.3216,40.2296,40.248,154400.0
2013-08-30 15:20:00,43.73,43.79,43.72,43.72,188800.0,40.2572,40.3124,40.248,40.248,188800.0
2013-08-30 15:30:00,43.71,43.72,43.66,43.69,256400.0,40.2388,40.248,40.1927,40.2204,256400.0
2013-08-30 15:40:00,43.69,43.72,43.6,43.6,414400.0,40.2204,40.248,40.1375,40.1375,414400.0
2013-08-30 15:50:00,43.6,43.71,43.51,43.59,1076800.0,40.1375,40.2388,40.0546,40.1283,1076800.0
2013-09-03 09:30:00,44.01,44.19,43.96,44.09,472000.0,40.5149,40.6806,40.4689,40.5886,472000.0
2013-09-03 09:40:00,44.1,44.22,44.1,44.15,222000.0,40.5978,40.7083,40.5978,40.6438,222000.0
2013-09-03 09:50:00,44.15,44.18,44.1,44.1,184400.0,40.6438,40.6714,40.5978,40.5978,184400.0
2013-09-03 10:00:00,44.1,44.25,44.05,44.2,341200.0,40.5978,40.7359,40.5518,40.6898,341200.0
2013-09-03 10:10:00,44.18,44.45,44.18,44.4,481200.0,40.6714,40.92,40.6714,40.874,481200.0
2013-09-03 10:20:00,44.39,44.49,44.37,44.49,422400.0,40.8648,40.9568,40.8463,40.9568,422400.0
2013-09-03 10:30:00,44.48,44.58,44.41,44.58,234000.0,40.9476,41.0397,40.8832,41.0397,234000.0
2013-09-03 10:40:00,44.55,44.6,44.46,44.53,423200.0,41.0121,41.0581,40.9292,40.9936,423200.0
2013-09-03 10:50:00,44.54,44.58,44.47,44.5,202000.0,41.0028,41.0397,40.9384,40.966,202000.0
2013-09-03 11:00:00,44.5,44.58,44.46,44.53,206800.0,40.966,41.0397,40.9292,40.9936,206800.0
2013-09-03 11:10:00,44.53,44.58,44.49,44.5,245200.0,40.9936,41.0397,40.9568,40.966,245200.0
2013-09-03 11:20:00,44.5,44.52,44.3,44.3,288400.0,40.966,40.9844,40.7819,40.7819,288400.0
2013-09-03 11:30:00,44.31,44.31,44.22,44.27,162400.0,40.7911,40.7911,40.7083,40.7543,162400.0
2013-09-03 11:40:00,44.29,44.32,44.17,44.24,152400.0,40.7727,40.8003,40.6622,40.7267,152400.0
2013-09-03 11:50:00,44.24,44.27,44.2,44.26,150000.0,40.7267,40.7543,40.6898,40.7451,150000.0
2013-09-03 12:00:00,44.26,44.26,44.18,44.24,184400.0,40.7451,40.7451,40.6714,40.7267,184400.0
2013-09-03 12:10:00,44.24,44.25,44.1,44.11,180400.0,40.7267,40.7359,40.5978,40.607,180400.0
2013-09-03 12:20:00,44.11,44.17,44.08,44.12,118400.0,40.607,40.6622,40.5794,40.6162,118400.0
2013-09-03 12:30:00,44.12,44.16,44.09,44.12,127600.0,40.6162,40.653,40.5886,40.6162,127600.0
2013-09-03 12:40:00,44.13,44.15,44.03,44.08,102000.0,40.6254,40.6438,40.5333,40.5794,102000.0
2013-09-03 12:50:00,44.08,44.09,44.03,44.04,82800.0,40.5794,40.5886,40.5333,40.5426,82800.0
2013-09-03 13:00:00,44.03,44.04,43.93,43.99,165200.0,40.5333,40.5426,40.4413,40.4965,165200.0
2013-09-03 13:10:00,43.98,44.01,43.88,43.88,147600.0,40.4873,40.5149,40.3953,40.3953,147600.0
2013-09-03 13:20:00,43.89,44.04,43.89,44.03,310000.0,40.4045,40.5426,40.4045,40.5333,310000.0
2013-09-03 13:30:00,44.04,44.04,43.94,43.94,123600.0,40.5426,40.5426,40.4505,40.4505,123600.0
2013-09-03 13:40:00,43.94,43.96,43.81,43.83,126000.0,40.4505,40.4689,40.3308,40.3492,126000.0
2013-09-03 13:50:00,43.83,43.94,43.83,43.88,137600.0,40.3492,40.4505,40.3492,40.3953,137600.0
2013-09-03 14:00:00,43.88,43.95,43.86,43.89,114000.0,40.3953,40.4597,40.3769,40.4045,114000.0
2013-09-03 14:10:00,43.89,43.98,43.85,43.88,126400.0,40.4045,40.4873,40.3676,40.3953,126400.0
2013-09-03 14:20:00,43.88,43.93,43.87,43.92,234800.0,40.3953,40.4413,40.3861,40.4321,234800.0
2013-09-03 14:30:00,43.91,43.97,43.89,43.96,184000.0,40.4229,40.4781,40.4045,40.4689,184000.0
2013-09-03 14:40:00,43.95,43.99,43.92,43.97,223200.0,40.4597,40.4965,40.4321,40.4781,223200.0
2013-09-03 14:50:00,43.98,44.09,43.96,44.08,367600.0,40.4873,40.5886,40.4689,40.5794,367600.0
2013-09-03 15:00:00,44.09,44.18,44.02,44.14,252400.0,40.5886,40.6714,40.5241,40.6346,252400.0
2013-09-03 15:10:00,44.14,44.24,44.13,44.19,329600.0,40.6346,40.7267,40.6254,40.6806,329600.0
2013-09-03 15:20:00,44.18,44.19,44.07,44.07,235600.0,40.6714,40.6806,40.5702,40.5702,235600.0
2013-09-03 15:30:00,44.08,44.2,44.07,44.2,394400.0,40.5794,40.6898,40.5702,40.6898,394400.0
2013-09-03 15:40:00,44.2,44.24,44.1,44.11,569600.0,40.6898,40.7267,40.5978,40.607,569600.0
2013-09-03 15:50:00,44.12,44.3,44.11,44.25,1327600.0,40.6162,40.7819,40.607,40.7359,1327600.0
2013-09-04 09:30:00,44.23,44.24,43.82,43.88,492400.0,40.7175,40.7267,40.34,40.3953,492400.0
2013-09-04 09:40:00,43.88,43.96,43.81,43.96,344400.0,40.3953,40.4689,40.3308,40.4689,344400.0
2013-09-04 09:50:00,43.96,44.21,43.94,44.18,339200.0,40.4689,40.6991,40.4505,40.6714,339200.0
2013-09-04 10:00:00,44.19,44.47,44.15,44.28,390800.0,40.6806,40.9384,40.6438,40.7635,390800.0
2013-09-04 10:10:00,44.29,44.38,44.26,44.34,298000.0,40.7727,40.8556,40.7451,40.8187,298000.0
2013-09-04 10:20:00,44.34,44.4,44.33,44.35,286800.0,40.8187,40.874,40.8095,40.8279,286800.0
2013-09-04 10:30:00,44.35,44.35,44.18,44.18,428000.0,40.8279,40.8279,40.6714,40.6714,428000.0
2013-09-04 10:40:00,44.19,44.2,44.11,44.13,195600.0,40.6806,40.6898,40.607,40.6254,195600.0
2013-09-04 10:50:00,44.13,44.19,44.13,44.19,220800.0,40.6254,40.6806,40.6254,40.6806,220800.0
2013-09-04 11:00:00,44.2,44.32,44.17,44.3,208000.0,40.6898,40.8003,40.6622,40.7819,208000.0
2013-09-04 11:10:00,44.3,44.31,44.23,44.24,124400.0,40.7819,40.7911,40.7175,40.7267,124400.0
2013-09-04 11:20:00,44.23,44.35,44.23,44.33,214400.0,40.7175,40.8279,40.7175,40.8095,214400.0
2013-09-04 11:30:00,44.33,44.34,44.29,44.33,116400.0,40.8095,40.8187,40.7727,40.8095,116400.0
2013-09-04 11:40:00,44.32,44.37,44.31,44.33,139200.0,40.8003,40.8463,40.7911,40.8095,139200.0
2013-09-04 11:50:00,44.33,44.41,44.32,44.39,134000.0,40.8095,40.8832,40.8003,40.8648,134000.0
2013-09-04 12:00:00,44.4,44.4,44.26,44.3,128800.0,40.874,40.874,40.7451,40.7819,128800.0
2013-09-04 12:10:00,44.29,44.3,44.23,44.26,95200.0,40.7727,40.7819,40.7175,40.7451,95200.0
2013-09-04 12:20:00,44.26,44.26,44.2,44.22,94000.0,40.7451,40.7451,40.6898,40.7083,94000.0
2013-09-04 12:30:00,44.22,44.22,44.18,44.21,88400.0,40.7083,40.7083,40.6714,40.6991,88400.0
2013-09-04 12:40:00,44.22,44.22,44.17,44.18,63600.0,40.7083,40.7083,40.6622,40.6714,63600.0
2013-09-04 12:50:00,44.18,44.18,44.15,44.18,84400.0,40.6714,40.6714,40.6438,40.6714,84400.0
2013-09-04 13:00:00,44.19,44.19,44.14,44.16,91200.0,40.6806,40.6806,40.6346,40.653,91200.0
2013-09-04 13:10:00,44.16,44.16,44.09,44.09,163600.0,40.653,40.653,40.5886,40.5886,163600.0
2013-09-04 13:20:00,44.1,44.15,44.07,44.14,171600.0,40.5978,40.6438,40.5702,40.6346,171600.0
2013-09-04 13:30:00,44.14,44.19,44.12,44.15,115600.0,40.6346,40.6806,40.6162,40.6438,115600.0
2013-09-04 13:40:00,44.15,44.15,44.1,44.12,128000.0,40.6438,40.6438,40.5978,40.6162,128000.0
2013-09-04 13:50:00,44.11,44.13,44.1,44.11,200400.0,40.607,40.6254,40.5978,40.607,200400.0
2013-09-04 14:00:00,44.11,44.14,44.1,44.1,142400.0,40.607,40.6346,40.5978,40.5978,142400.0
2013-09-04 14:10:00,44.1,44.14,44.1,44.14,144800.0,40.5978,40.6346,40.5978,40.6346,144800.0
2013-09-04 14:20:00,44.14,44.14,44.1,44.13,130800.0,40.6346,40.6346,40.5978,40.6254,130800.0
2013-09-04 14:30:00,44.12,44.21,44.1,44.2,195200.0,40.6162,40.6991,40.5978,40.6898,195200.0
2013-09-04 14:40:00,44.2,44.23,44.19,44.21,167600.0,40.6898,40.7175,40.6806,40.6991,167600.0
2013-09-04 14:50:00,44.21,44.23,44.2,44.2,215600.0,40.6991,40.7175,40.6898,40.6898,215600.0
2013-09-04 15:00:00,44.2,44.2,44.11,44.15,255600.0,40.6898,40.6898,40.607,40.6438,255600.0
2013-09-04 15:10:00,44.15,44.19,44.13,44.18,196400.0,40.6438,40.6806,40.6254,40.6714,196400.0
2013-09-04 15:20:00,44.18,44.23,44.06,44.13,263600.0,40.6714,40.7175,40.561,40.6254,263600.0
2013-09-04 15:30:00,44.13,44.14,44.03,44.04,224400.0,40.6254,40.6346,40.5333,40.5426,224400.0
2013-09-04 15:40:00,44.04,44.09,44.02,44.05,358400.0,40.5426,40.5886,40.5241,40.5518,358400.0
2013-09-04 15:50:00,44.06,44.07,43.96,44.03,892000.0,40.561,40.5702,40.4689,40.5333,892000.0
2013-09-05 09:30:00,44.03,44.03,43.81,43.9,421600.0,40.5333,40.5333,40.3308,40.4137,421600.0
2013-09-05 09:40:00,43.89,43.98,43.81,43.97,259200.0,40.4045,40.4873,40.3308,40.4781,259200.0
2013-09-05 09:50:00,43.96,43.97,43.89,43.92,326000.0,40.4689,40.4781,40.4045,40.4321,326000.0
2013-09-05 10:00:00,43.92,43.97,43.85,43.91,453600.0,40.4321,40.4781,40.3676,40.4229,453600.0
2013-09-05 10:10:00,43.92,44.01,43.86,43.95,224400.0,40.4321,40.5149,40.3769,40.4597,224400.0
2013-09-05 10:20:00,43.95,43.96,43.89,43.94,158000.0,40.4597,40.4689,40.4045,40.4505,158000.0
2013-09-05 10:30:00,43.93,43.94,43.81,43.88,173200.0,40.4413,40.4505,40.3308,40.3953,173200.0
2013-09-05 10:40:00,43.86,43.88,43.84,43.87,146800.0,40.3769,40.3953,40.3584,40.3861,146800.0
2013-09-05 10:50:00,43.85,43.92,43.84,43.84,164400.0,40.3676,40.4321,40.3584,40.3584,164400.0
2013-09-05 11:00:00,43.84,43.91,43.84,43.91,136800.0,40.3584,40.4229,40.3584,40.4229,136800.0
2013-09-05 11:10:00,43.91,43.94,43.88,43.94,165200.0,40.4229,40.4505,40.3953,40.4505,165200.0
2013-09-05 11:20:00,43.94,43.96,43.88,43.92,203200.0,40.4505,40.4689,40.3953,40.4321,203200.0
2013-09-05 11:30:00,43.92,44.09,43.92,44.05,268800.0,40.4321,40.5886,40.4321,40.5518,268800.0
2013-09-05 11:40:00,44.03,44.11,44.0,44.08,128800.0,40.5333,40.607,40.5057,40.5794,128800.0
2013-09-05 11:50:00,44.07,44.08,44.04,44.06,136400.0,40.5702,40.5794,40.5426,40.561,136400.0
2013-09-05 12:00:00,44.07,44.08,44.01,44.01,102800.0,40.5702,40.5794,40.5149,40.5149,102800.0
2013-09-05 12:10:00,44.01,44.02,43.95,43.97,122400.0,40.5149,40.5241,40.4597,40.4781,122400.0
2013-09-05 12:20:00,43.97,44.02,43.97,43.99,101200.0,40.4781,40.5241,40.4781,40.4965,101200.0
2013-09-05 12:30:00,44.01,44.02,43.97,44.0,62000.0,40.5149,40.5241,40.4781,40.5057,62000.0
2013-09-05 12:40:00,44.0,44.02,43.99,44.0,58000.0,40.5057,40.5241,40.4965,40.5057,58000.0
2013-09-05 12:50:00,44.0,44.05,43.99,44.02,101200.0,40.5057,40.5518,40.4965,40.5241,101200.0
2013-09-05 13:00:00,44.03,44.05,44.02,44.03,67200.0,40.5333,40.5518,40.5241,40.5333,67200.0
2013-09-05 13:10:00,44.03,44.03,43.99,44.02,101200.0,40.5333,40.5333,40.4965,40.5241,101200.0
2013-09-05 13:20:00,44.02,44.06,43.99,44.03,158400.0,40.5241,40.561,40.4965,40.5333,158400.0
2013-09-05 13:30:00,44.03,44.07,44.02,44.02,63600.0,40.5333,40.5702,40.5241,40.5241,63600.0
2013-09-05 13:40:00,44.02,44.06,44.0,44.04,100000.0,40.5241,40.561,40.5057,40.5426,100000.0
2013-09-05 13:50:00,44.05,44.06,43.99,43.99,100800.0,40.5518,40.561,40.4965,40.4965,100800.0
2013-09-05 14:00:00,43.98,44.01,43.97,44.01,100400.0,40.4873,40.5149,40.4781,40.5149,100400.0
2013-09-05 14:10:00,44.01,44.05,43.99,44.05,102800.0,40.5149,40.5518,40.4965,40.5518,102800.0
2013-09-05 14:20:00,44.04,44.06,43.99,44.01,90400.0,40.5426,40.561,40.4965,40.5149,90400.0
2013-09-05 14:30:00,44.01,44.05,44.01,44.03,120800.0,40.5149,40.5518,40.5149,40.5333,120800.0
2013-09-05 14:40:00,44.03,44.04,43.99,44.01,144800.0,40.5333,40.5426,40.4965,40.5149,144800.0
2013-09-05 14:50:00,44.01,44.09,44.01,44.07,118800.0,40.5149,40.5886,40.5149,40.5702,118800.0
2013-09-05 15:00:00,44.06,44.18,44.06,44.15,251600.0,40.561,40.6714,40.561,40.6438,251600.0
2013-09-05 15:10:00,44.15,44.15,44.09,44.09,150800.0,40.6438,40.6438,40.5886,40.5886,150800.0
2013-09-05 15:20:00,44.1,44.12,44.02,44.1,201600.0,40.5978,40.6162,40.5241,40.5978,201600.0
2013-09-05 15:30:00,44.11,44.13,44.04,44.08,227200.0,40.607,40.6254,40.5426,40.5794,227200.0
2013-09-05 15:40:00,44.07,44.1,44.0,44.02,264000.0,40.5702,40.5978,40.5057,40.5241,264000.0
2013-09-05 15:50:00,44.02,44.08,44.0,44.06,454000.0,40.5241,40.5794,40.5057,40.561,454000.0
2013-09-06 09:30:00,44.08,44.24,44.02,44.14,282000.0,40.5794,40.7267,40.5241,40.6346,282000.0
2013-09-06 09:40:00,44.15,44.23,44.01,44.18,344000.0,40.6438,40.7175,40.5149,40.6714,344000.0
2013-09-06 09:50:00,44.19,44.23,43.88,43.88,252000.0,40.6806,40.7175,40.3953,40.3953,252000.0
2013-09-06 10:00:00,43.88,43.93,43.76,43.91,228400.0,40.3953,40.4413,40.2848,40.4229,228400.0
2013-09-06 10:10:00,43.9,44.06,43.86,43.99,135600.0,40.4137,40.561,40.3769,40.4965,135600.0
2013-09-06 10:20:00,43.98,44.06,43.97,44.0,110400.0,40.4873,40.561,40.4781,40.5057,110400.0
2013-09-06 10:30:00,44.02,44.21,44.01,44.14,131600.0,40.5241,40.6991,40.5149,40.6346,131600.0
2013-09-06 10:40:00,44.15,44.35,44.15,44.27,167600.0,40.6438,40.8279,40.6438,40.7543,167600.0
2013-09-06 10:50:00,44.29,44.35,44.25,44.32,96000.0,40.7727,40.8279,40.7359,40.8003,96000.0
2013-09-06 11:00:00,44.32,44.47,44.31,44.42,199200.0,40.8003,40.9384,40.7911,40.8924,199200.0
2013-09-06 11:10:00,44.41,44.42,44.32,44.34,115200.0,40.8832,40.8924,40.8003,40.8187,115200.0
2013-09-06 11:20:00,44.33,44.41,44.32,44.35,87200.0,40.8095,40.8832,40.8003,40.8279,87200.0
2013-09-06 11:30:00,44.36,44.38,44.31,44.34,64000.0,40.8371,40.8556,40.7911,40.8187,64000.0
2013-09-06 11:40:00,44.35,44.36,44.29,44.31,116800.0,40.8279,40.8371,40.7727,40.7911,116800.0
2013-09-06 11:50:00,44.32,44.44,44.29,44.41,242400.0,40.8003,40.9108,40.7727,40.8832,242400.0
2013-09-06 12:00:00,44.41,44.44,44.35,44.38,134800.0,40.8832,40.9108,40.8279,40.8556,134800.0
2013-09-06 12:10:00,44.38,44.42,44.37,44.42,125600.0,40.8556,40.8924,40.8463,40.8924,125600.0
2013-09-06 12:20:00,44.41,44.43,44.38,44.38,147200.0,40.8832,40.9016,40.8556,40.8556,147200.0
2013-09-06 12:30:00,44.38,44.4,44.32,44.33,84400.0,40.8556,40.874,40.8003,40.8095,84400.0
2013-09-06 12:40:00,44.32,44.33,44.29,44.3,74000.0,40.8003,40.8095,40.7727,40.7819,74000.0
2013-09-06 12:50:00,44.3,44.36,44.29,44.31,206400.0,40.7819,40.8371,40.7727,40.7911,206400.0
2013-09-06 13:00:00,44.31,44.39,44.31,44.37,202400.0,40.7911,40.8648,40.7911,40.8463,202400.0
2013-09-06 13:10:00,44.37,44.37,44.33,44.36,126000.0,40.8463,40.8463,40.8095,40.8371,126000.0
2013-09-06 13:20:00,44.37,44.38,44.32,44.33,175200.0,40.8463,40.8556,40.8003,40.8095,175200.0
2013-09-06 13:30:00,44.33,44.37,44.3,44.31,50000.0,40.8095,40.8463,40.7819,40.7911,50000.0
2013-09-06 13:40:00,44.32,44.35,44.29,44.35,142000.0,40.8003,40.8279,40.7727,40.8279,142000.0
2013-09-06 13:50:00,44.36,44.4,44.33,44.33,133600.0,40.8371,40.874,40.8095,40.8095,133600.0
2013-09-06 14:00:00,44.33,44.4,44.33,44.38,117600.0,40.8095,40.874,40.8095,40.8556,117600.0
2013-09-06 14:10:00,44.38,44.39,44.27,44.27,92800.0,40.8556,40.8648,40.7543,40.7543,92800.0
2013-09-06 14:20:00,44.28,44.37,44.28,44.33,122800.0,40.7635,40.8463,40.7635,40.8095,122800.0
2013-09-06 14:30:00,44.33,44.37,44.32,44.34,59600.0,40.8095,40.8463,40.8003,40.8187,59600.0
2013-09-06 14:40:00,44.34,44.35,44.29,44.33,70400.0,40.8187,40.8279,40.7727,40.8095,70400.0
2013-09-06 14:50:00,44.34,44.34,44.28,44.32,90400.0,40.8187,40.8187,40.7635,40.8003,90400.0
2013-09-06 15:00:00,44.31,44.32,44.22,44.28,156400.0,40.7911,40.8003,40.7083,40.7635,156400.0
2013-09-06 15:10:00,44.27,44.29,44.21,44.27,188000.0,40.7543,40.7727,40.6991,40.7543,188000.0
2013-09-06 15:20:00,44.27,44.31,44.24,44.27,129600.0,40.7543,40.7911,40.7267,40.7543,129600.0
2013-09-06 15:30:00,44.26,44.27,44.17,44.22,199200.0,40.7451,40.7543,40.6622,40.7083,199200.0
2013-09-06 15:40:00,44.22,44.24,44.19,44.19,272000.0,40.7083,40.7267,40.6806,40.6806,272000.0
2013-09-06 15:50:00,44.2,44.25,44.14,44.15,302400.0,40.6898,40.7359,40.6346,40.6438,302400.0
2013-09-09 09:30:00,44.34,44.61,44.32,44.55,334400.0,40.8187,41.0673,40.8003,41.0121,334400.0
2013-09-09 09:40:00,44.55,44.55,44.46,44.53,116800.0,41.0121,41.0121,40.9292,40.9936,116800.0
2013-09-09 09:50:00,44.53,44.55,44.46,44.48,116400.0,40.9936,41.0121,40.9292,40.9476,116400.0
2013-09-09 10:00:00,44.47,44.52,44.38,44.43,112000.0,40.9384,40.9844,40.8556,40.9016,112000.0
2013-09-09 10:10:00,44.45,44.46,44.4,44.4,135200.0,40.92,40.9292,40.874,40.874,135200.0
2013-09-09 10:20:00,44.42,44.48,44.39,44.44,101600.0,40.8924,40.9476,40.8648,40.9108,101600.0
2013-09-09 10:30:00,44.44,44.53,44.4,44.49,164000.0,40.9108,40.9936,40.874,40.9568,164000.0
2013-09-09 10:40:00,44.49,44.63,44.47,44.58,253600.0,40.9568,41.0857,40.9384,41.0397,253600.0
2013-09-09 10:50:00,44.58,44.6,44.49,44.49,182800.0,41.0397,41.0581,40.9568,40.9568,182800.0
2013-09-09 11:00:00,44.49,44.53,44.47,44.49,130800.0,40.9568,40.9936,40.9384,40.9568,130800.0
2013-09-09 11:10:00,44.49,44.53,44.47,44.48,88400.0,40.9568,40.9936,40.9384,40.9476,88400.0
2013-09-09 11:20:00,44.48,44.5,44.45,44.46,81200.0,40.9476,40.966,40.92,40.9292,81200.0
2013-09-09 11:30:00,44.46,44.52,44.46,44.49,74400.0,40.9292,40.9844,40.9292,40.9568,74400.0
2013-09-09 11:40:00,44.49,44.55,44.48,44.54,103600.0,40.9568,41.0121,40.9476,41.0028,103600.0
2013-09-09 11:50:00,44.54,44.61,44.51,44.54,163600.0,41.0028,41.0673,40.9752,41.0028,163600.0
2013-09-09 12:00:00,44.54,44.57,44.52,44.52,83200.0,41.0028,41.0305,40.9844,40.9844,83200.0
2013-09-09 12:10:00,44.52,44.57,44.52,44.55,151600.0,40.9844,41.0305,40.9844,41.0121,151600.0
2013-09-09 12:20:00,44.55,44.58,44.54,44.56,90800.0,41.0121,41.0397,41.0028,41.0213,90800.0
2013-09-09 12:30:00,44.58,44.6,44.55,44.58,122800.0,41.0397,41.0581,41.0121,41.0397,122800.0
2013-09-09 12:40:00,44.58,44.59,44.56,44.58,84400.0,41.0397,41.0489,41.0213,41.0397,84400.0
2013-09-09 12:50:00,44.58,44.6,44.57,44.6,306400.0,41.0397,41.0581,41.0305,41.0581,306400.0
2013-09-09 13:00:00,44.6,44.61,44.56,44.58,152400.0,41.0581,41.0673,41.0213,41.0397,152400.0
2013-09-09 13:10:00,44.59,44.59,44.52,44.54,142000.0,41.0489,41.0489,40.9844,41.0028,142000.0
2013-09-09 13:20:00,44.54,44.56,44.51,44.51,73200.0,41.0028,41.0213,40.9752,40.9752,73200.0
2013-09-09 13:30:00,44.51,44.56,44.51,44.51,62800.0,40.9752,41.0213,40.9752,40.9752,62800.0
2013-09-09 13:40:00,44.51,44.55,44.49,44.52,89600.0,40.9752,41.0121,40.9568,40.9844,89600.0
2013-09-09 13:50:00,44.52,44.55,44.48,44.54,110000.0,40.9844,41.0121,40.9476,41.0028,110000.0
2013-09-09 14:00:00,44.54,44.6,44.52,44.58,214800.0,41.0028,41.0581,40.9844,41.0397,214800.0
2013-09-09 14:10:00,44.58,44.6,44.53,44.58,244000.0,41.0397,41.0581,40.9936,41.0397,244000.0
2013-09-09 14:20:00,44.55,44.61,44.53,44.56,273600.0,41.0121,41.0673,40.9936,41.0213,273600.0
2013-09-09 14:30:00,44.58,44.59,44.5,44.53,146400.0,41.0397,41.0489,40.966,40.9936,146400.0
2013-09-09 14:40:00,44.53,44.6,44.52,44.6,106800.0,40.9936,41.0581,40.9844,41.0581,106800.0
2013-09-09 14:50:00,44.6,44.62,44.57,44.61,98800.0,41.0581,41.0765,41.0305,41.0673,98800.0
2013-09-09 15:00:00,44.61,44.66,44.61,44.63,227200.0,41.0673,41.1133,41.0673,41.0857,227200.0
2013-09-09 15:10:00,44.65,44.66,44.58,44.62,194000.0,41.1041,41.1133,41.0397,41.0765,194000.0
2013-09-09 15:20:00,44.62,44.63,44.57,44.61,152800.0,41.0765,41.0857,41.0305,41.0673,152800.0
2013-09-09 15:30:00,44.61,44.61,44.57,44.58,266400.0,41.0673,41.0673,41.0305,41.0397,266400.0
2013-09-09 15:40:00,44.59,44.61,44.55,44.6,296000.0,41.0489,41.0673,41.0121,41.0581,296000.0
2013-09-09 15:50:00,44.6,44.63,44.58,44.62,732000.0,41.0581,41.0857,41.0397,41.0765,732000.0
2013-09-10 09:30:00,45.59,45.96,45.52,45.67,2652800.0,41.9695,42.3101,41.905,42.0431,2652800.0
2013-09-10 09:40:00,45.68,45.68,45.35,45.38,1544000.0,42.0523,42.0523,41.7485,41.7761,1544000.0
2013-09-10 09:50:00,45.38,45.58,45.33,45.5,819200.0,41.7761,41.9603,41.7301,41.8866,819200.0
2013-09-10 10:00:00,45.5,45.6,45.48,45.55,482000.0,41.8866,41.9787,41.8682,41.9326,482000.0
2013-09-10 10:10:00,45.55,45.59,45.5,45.58,461600.0,41.9326,41.9695,41.8866,41.9603,461600.0
2013-09-10 10:20:00,45.58,45.72,45.57,45.66,352000.0,41.9603,42.0891,41.9511,42.0339,352000.0
2013-09-10 10:30:00,45.66,45.75,45.63,45.66,326800.0,42.0339,42.1168,42.0063,42.0339,326800.0
2013-09-10 10:40:00,45.66,45.89,45.66,45.89,526400.0,42.0339,42.2456,42.0339,42.2456,526400.0
2013-09-10 10:50:00,45.88,45.93,45.81,45.87,489200.0,42.2364,42.2825,42.172,42.2272,489200.0
2013-09-10 11:00:00,45.87,45.91,45.82,45.9,366000.0,42.2272,42.264,42.1812,42.2548,366000.0
2013-09-10 11:10:00,45.9,45.93,45.82,45.84,306000.0,42.2548,42.2825,42.1812,42.1996,306000.0
2013-09-10 11:20:00,45.85,45.92,45.85,45.91,216400.0,42.2088,42.2733,42.2088,42.264,216400.0
2013-09-10 11:30:00,45.91,45.91,45.84,45.89,250400.0,42.264,42.264,42.1996,42.2456,250400.0
2013-09-10 11:40:00,45.89,45.9,45.75,45.76,252400.0,42.2456,42.2548,42.1168,42.126,252400.0
2013-09-10 11:50:00,45.75,45.87,45.75,45.85,163600.0,42.1168,42.2272,42.1168,42.2088,163600.0
2013-09-10 12:00:00,45.85,45.94,45.85,45.91,279600.0,42.2088,42.2917,42.2088,42.264,279600.0
2013-09-10 12:10:00,45.91,45.95,45.89,45.92,151600.0,42.264,42.3009,42.2456,42.2733,151600.0
2013-09-10 12:20:00,45.93,45.95,45.88,45.9,210800.0,42.2825,42.3009,42.2364,42.2548,210800.0
2013-09-10 12:30:00,45.89,45.97,45.89,45.97,249600.0,42.2456,42.3193,42.2456,42.3193,249600.0
2013-09-10 12:40:00,45.97,45.99,45.94,45.96,180400.0,42.3193,42.3377,42.2917,42.3101,180400.0
2013-09-10 12:50:00,45.96,46.0,45.95,45.99,219600.0,42.3101,42.3469,42.3009,42.3377,219600.0
2013-09-10 13:00:00,45.99,46.0,45.92,45.93,258800.0,42.3377,42.3469,42.2733,42.2825,258800.0
2013-09-10 13:10:00,45.94,46.0,45.93,46.0,296000.0,42.2917,42.3469,42.2825,42.3469,296000.0
2013-09-10 13:20:00,45.99,46.05,45.97,45.98,300000.0,42.3377,42.3929,42.3193,42.3285,300000.0
2013-09-10 13:30:00,45.99,45.99,45.94,45.97,277600.0,42.3377,42.3377,42.2917,42.3193,277600.0
2013-09-10 13:40:00,45.97,46.0,45.96,45.97,220400.0,42.3193,42.3469,42.3101,42.3193,220400.0
2013-09-10 13:50:00,45.97,46.04,45.97,46.02,206800.0,42.3193,42.3837,42.3193,42.3653,206800.0
2013-09-10 14:00:00,46.02,46.03,45.9,45.91,329600.0,42.3653,42.3745,42.2548,42.264,329600.0
2013-09-10 14:10:00,45.91,45.96,45.89,45.92,238800.0,42.264,42.3101,42.2456,42.2733,238800.0
2013-09-10 14:20:00,45.93,45.93,45.89,45.92,185200.0,42.2825,42.2825,42.2456,42.2733,185200.0
2013-09-10 14:30:00,45.92,45.95,45.91,45.93,255600.0,42.2733,42.3009,42.264,42.2825,255600.0
2013-09-10 14:40:00,45.93,45.95,45.91,45.94,260000.0,42.2825,42.3009,42.264,42.2917,260000.0
2013-09-10 14:50:00,45.94,45.97,45.91,45.96,236400.0,42.2917,42.3193,42.264,42.3101,236400.0
2013-09-10 15:00:00,45.96,45.97,45.9,45.93,330400.0,42.3101,42.3193,42.2548,42.2825,330400.0
2013-09-10 15:10:00,45.93,45.97,45.92,45.95,231200.0,42.2825,42.3193,42.2733,42.3009,231200.0
2013-09-10 15:20:00,45.96,46.05,45.94,46.04,380000.0,42.3101,42.3929,42.2917,42.3837,380000.0
2013-09-10 15:30:00,46.04,46.1,46.02,46.09,517600.0,42.3837,42.439,42.3653,42.4298,517600.0
2013-09-10 15:40:00,46.09,46.09,45.99,45.99,759200.0,42.4298,42.4298,42.3377,42.3377,759200.0
2013-09-10 15:50:00,45.99,46.16,45.99,46.14,1255200.0,42.3377,42.4942,42.3377,42.4758,1255200.0
2013-09-11 09:30:00,46.21,46.25,45.9,46.09,733200.0,42.5402,42.577,42.2548,42.4298,733200.0
2013-09-11 09:40:00,46.05,46.08,45.77,45.79,467600.0,42.3929,42.4205,42.1352,42.1536,467600.0
2013-09-11 09:50:00,45.78,45.94,45.73,45.94,412400.0,42.1444,42.2917,42.0983,42.2917,412400.0
2013-09-11 10:00:00,45.94,46.11,45.93,46.09,271600.0,42.2917,42.4482,42.2825,42.4298,271600.0
2013-09-11 10:10:00,46.09,46.1,45.96,45.97,263600.0,42.4298,42.439,42.3101,42.3193,263600.0
2013-09-11 10:20:00,45.99,45.99,45.87,45.87,144400.0,42.3377,42.3377,42.2272,42.2272,144400.0
2013-09-11 10:30:00,45.87,46.01,45.87,46.01,138800.0,42.2272,42.3561,42.2272,42.3561,138800.0
2013-09-11 10:40:00,46.0,46.07,46.0,46.04,279200.0,42.3469,42.4113,42.3469,42.3837,279200.0
2013-09-11 10:50:00,46.04,46.19,46.03,46.18,268000.0,42.3837,42.5218,42.3745,42.5126,268000.0
2013-09-11 11:00:00,46.19,46.23,46.17,46.23,308800.0,42.5218,42.5586,42.5034,42.5586,308800.0
2013-09-11 11:10:00,46.23,46.36,46.22,46.35,401200.0,42.5586,42.6783,42.5494,42.6691,401200.0
2013-09-11 11:20:00,46.36,46.45,46.35,46.45,303600.0,42.6783,42.7612,42.6691,42.7612,303600.0
2013-09-11 11:30:00,46.45,46.53,46.44,46.5,362400.0,42.7612,42.8348,42.752,42.8072,362400.0
2013-09-11 11:40:00,46.49,46.53,46.42,46.51,240400.0,42.798,42.8348,42.7335,42.8164,240400.0
2013-09-11 11:50:00,46.51,46.52,46.4,46.43,238800.0,42.8164,42.8256,42.7151,42.7428,238800.0
2013-09-11 12:00:00,46.43,46.44,46.36,46.39,295200.0,42.7428,42.752,42.6783,42.7059,295200.0
2013-09-11 12:10:00,46.39,46.46,46.36,46.45,195600.0,42.7059,42.7704,42.6783,42.7612,195600.0
2013-09-11 12:20:00,46.45,46.45,46.35,46.44,177600.0,42.7612,42.7612,42.6691,42.752,177600.0
2013-09-11 12:30:00,46.44,46.49,46.43,46.49,130800.0,42.752,42.798,42.7428,42.798,130800.0
2013-09-11 12:40:00,46.49,46.49,46.43,46.49,119200.0,42.798,42.798,42.7428,42.798,119200.0
2013-09-11 12:50:00,46.48,46.5,46.41,46.42,160000.0,42.7888,42.8072,42.7243,42.7335,160000.0
2013-09-11 13:00:00,46.41,46.46,46.41,46.46,84400.0,42.7243,42.7704,42.7243,42.7704,84400.0
2013-09-11 13:10:00,46.47,46.5,46.41,46.43,222400.0,42.7796,42.8072,42.7243,42.7428,222400.0
2013-09-11 13:20:00,46.42,46.45,46.4,46.43,118400.0,42.7335,42.7612,42.7151,42.7428,118400.0
2013-09-11 13:30:00,46.43,46.5,46.43,46.49,173200.0,42.7428,42.8072,42.7428,42.798,173200.0
2013-09-11 13:40:00,46.49,46.56,46.49,46.54,182400.0,42.798,42.8624,42.798,42.844,182400.0
2013-09-11 13:50:00,46.55,46.63,46.53,46.56,294000.0,42.8532,42.9269,42.8348,42.8624,294000.0
2013-09-11 14:00:00,46.55,46.62,46.54,46.56,141200.0,42.8532,42.9177,42.844,42.8624,141200.0
2013-09-11 14:10:00,46.56,46.57,46.52,46.53,124000.0,42.8624,42.8716,42.8256,42.8348,124000.0
2013-09-11 14:20:00,46.53,46.57,46.52,46.56,148800.0,42.8348,42.8716,42.8256,42.8624,148800.0
2013-09-11 14:30:00,46.55,46.57,46.53,46.56,135600.0,42.8532,42.8716,42.8348,42.8624,135600.0
2013-09-11 14:40:00,46.55,46.56,46.51,46.56,140400.0,42.8532,42.8624,42.8164,42.8624,140400.0
2013-09-11 14:50:00,46.56,46.57,46.52,46.54,152400.0,42.8624,42.8716,42.8256,42.844,152400.0
2013-09-11 15:00:00,46.54,46.58,46.52,46.52,203600.0,42.844,42.8808,42.8256,42.8256,203600.0
2013-09-11 15:10:00,46.52,46.55,46.44,46.44,232400.0,42.8256,42.8532,42.752,42.752,232400.0
2013-09-11 15:20:00,46.44,46.49,46.42,46.45,212800.0,42.752,42.798,42.7335,42.7612,212800.0
2013-09-11 15:30:00,46.45,46.5,46.45,46.5,239600.0,42.7612,42.8072,42.7612,42.8072,239600.0
2013-09-11 15:40:00,46.5,46.5,46.42,46.43,308800.0,42.8072,42.8072,42.7335,42.7428,308800.0
2013-09-11 15:50:00,46.43,46.57,46.41,46.56,698400.0,42.7428,42.8716,42.7243,42.8624,698400.0
2013-09-12 09:30:00,46.61,46.95,46.49,46.55,644400.0,42.9085,43.2215,42.798,42.8532,644400.0
2013-09-12 09:40:00,46.55,46.57,46.5,46.52,483200.0,42.8532,42.8716,42.8072,42.8256,483200.0
2013-09-12 09:50:00,46.52,46.54,46.5,46.53,369600.0,42.8256,42.844,42.8072,42.8348,369600.0
2013-09-12 10:00:00,46.52,46.75,46.5,46.72,328800.0,42.8256,43.0373,42.8072,43.0097,328800.0
2013-09-12 10:10:00,46.72,46.87,46.67,46.87,246000.0,43.0097,43.1478,42.9637,43.1478,246000.0
2013-09-12 10:20:00,46.85,46.88,46.8,46.88,376800.0,43.1294,43.157,43.0834,43.157,376800.0
2013-09-12 10:30:00,46.88,46.9,46.82,46.88,301200.0,43.157,43.1754,43.1018,43.157,301200.0
2013-09-12 10:40:00,46.88,46.89,46.77,46.78,288000.0,43.157,43.1662,43.0558,43.065,288000.0
2013-09-12 10:50:00,46.77,46.8,46.7,46.73,299600.0,43.0558,43.0834,42.9913,43.0189,299600.0
2013-09-12 11:00:00,46.73,46.77,46.69,46.71,202800.0,43.0189,43.0558,42.9821,43.0005,202800.0
2013-09-12 11:10:00,46.71,46.74,46.66,46.69,213200.0,43.0005,43.0281,42.9545,42.9821,213200.0
2013-09-12 11:20:00,46.67,46.74,46.67,46.71,210400.0,42.9637,43.0281,42.9637,43.0005,210400.0
2013-09-12 11:30:00,46.72,46.76,46.59,46.62,293200.0,43.0097,43.0465,42.89,42.9177,293200.0
2013-09-12 11:40:00,46.62,46.7,46.62,46.66,281600.0,42.9177,42.9913,42.9177,42.9545,281600.0
2013-09-12 11:50:00,46.66,46.67,46.53,46.53,409600.0,42.9545,42.9637,42.8348,42.8348,409600.0
2013-09-12 12:00:00,46.54,46.57,46.45,46.49,310800.0,42.844,42.8716,42.7612,42.798,310800.0
2013-09-12 12:10:00,46.5,46.51,46.48,46.51,373600.0,42.8072,42.8164,42.7888,42.8164,373600.0
2013-09-12 12:20:00,46.51,46.52,46.49,46.52,283600.0,42.8164,42.8256,42.798,42.8256,283600.0
2013-09-12 12:30:00,46.52,46.59,46.51,46.59,159200.0,42.8256,42.89,42.8164,42.89,159200.0
2013-09-12 12:40:00,46.59,46.65,46.53,46.54,185200.0,42.89,42.9453,42.8348,42.844,185200.0
2013-09-12 12:50:00,46.52,46.52,46.49,46.51,187600.0,42.8256,42.8256,42.798,42.8164,187600.0
2013-09-12 13:00:00,46.51,46.52,46.49,46.5,134000.0,42.8164,42.8256,42.798,42.8072,134000.0
2013-09-12 13:10:00,46.5,46.53,46.49,46.52,128000.0,42.8072,42.8348,42.798,42.8256,128000.0
2013-09-12 13:20:00,46.52,46.64,46.52,46.61,175600.0,42.8256,42.9361,42.8256,42.9085,175600.0
2013-09-12 13:30:00,46.61,46.63,46.57,46.61,164000.0,42.9085,42.9269,42.8716,42.9085,164000.0
2013-09-12 13:40:00,46.61,46.63,46.54,46.56,239200.0,42.9085,42.9269,42.844,42.8624,239200.0
2013-09-12 13:50:00,46.56,46.56,46.49,46.5,170400.0,42.8624,42.8624,42.798,42.8072,170400.0
2013-09-12 14:00:00,46.5,46.51,46.4,46.44,608800.0,42.8072,42.8164,42.7151,42.752,608800.0
2013-09-12 14:10:00,46.44,46.46,46.33,46.34,396800.0,42.752,42.7704,42.6507,42.6599,396800.0
2013-09-12 14:20:00,46.35,46.44,46.34,46.39,328000.0,42.6691,42.752,42.6599,42.7059,328000.0
2013-09-12 14:30:00,46.39,46.4,46.33,46.34,259200.0,42.7059,42.7151,42.6507,42.6599,259200.0
2013-09-12 14:40:00,46.33,46.39,46.3,46.39,250400.0,42.6507,42.7059,42.6231,42.7059,250400.0
2013-09-12 14:50:00,46.4,46.48,46.37,46.48,171200.0,42.7151,42.7888,42.6875,42.7888,171200.0
2013-09-12 15:00:00,46.49,46.5,46.41,46.42,169600.0,42.798,42.8072,42.7243,42.7335,169600.0
2013-09-12 15:10:00,46.43,46.46,46.36,46.37,200000.0,42.7428,42.7704,42.6783,42.6875,200000.0
2013-09-12 15:20:00,46.37,46.38,46.29,46.38,338400.0,42.6875,42.6967,42.6139,42.6967,338400.0
2013-09-12 15:30:00,46.38,46.45,46.37,46.38,291600.0,42.6967,42.7612,42.6875,42.6967,291600.0
2013-09-12 15:40:00,46.38,46.39,46.32,46.37,535200.0,42.6967,42.7059,42.6415,42.6875,535200.0
2013-09-12 15:50:00,46.37,46.44,46.32,46.37,1138400.0,42.6875,42.752,42.6415,42.6875,1138400.0
2013-09-13 09:30:00,46.38,46.6,46.3,46.45,480000.0,42.6967,42.8993,42.6231,42.7612,480000.0
2013-09-13 09:40:00,46.48,46.79,46.44,46.77,488000.0,42.7888,43.0742,42.752,43.0558,488000.0
2013-09-13 09:50:00,46.77,46.99,46.73,46.96,646800.0,43.0558,43.2583,43.0189,43.2307,646800.0
2013-09-13 10:00:00,46.95,46.98,46.8,46.85,919200.0,43.2215,43.2491,43.0834,43.1294,919200.0
2013-09-13 10:10:00,46.85,46.87,46.75,46.85,683600.0,43.1294,43.1478,43.0373,43.1294,683600.0
2013-09-13 10:20:00,46.85,46.88,46.82,46.86,686000.0,43.1294,43.157,43.1018,43.1386,686000.0
2013-09-13 10:30:00,46.86,46.94,46.84,46.92,326400.0,43.1386,43.2123,43.1202,43.1938,326400.0
2013-09-13 10:40:00,46.93,47.0,46.93,46.99,332800.0,43.203,43.2675,43.203,43.2583,332800.0
2013-09-13 10:50:00,46.99,47.03,46.97,46.99,347200.0,43.2583,43.2951,43.2399,43.2583,347200.0
2013-09-13 11:00:00,46.99,47.02,46.95,47.0,527600.0,43.2583,43.2859,43.2215,43.2675,527600.0
2013-09-13 11:10:00,47.0,47.02,46.98,46.99,236400.0,43.2675,43.2859,43.2491,43.2583,236400.0
2013-09-13 11:20:00,46.99,47.09,46.98,47.07,448000.0,43.2583,43.3503,43.2491,43.3319,448000.0
2013-09-13 11:30:00,47.08,47.1,46.99,47.03,250000.0,43.3411,43.3595,43.2583,43.2951,250000.0
2013-09-13 11:40:00,47.03,47.08,47.01,47.05,232000.0,43.2951,43.3411,43.2767,43.3135,232000.0
2013-09-13 11:50:00,47.05,47.07,47.02,47.05,308000.0,43.3135,43.3319,43.2859,43.3135,308000.0
2013-09-13 12:00:00,47.05,47.18,47.05,47.18,508400.0,43.3135,43.4332,43.3135,43.4332,508400.0
2013-09-13 12:10:00,47.18,47.27,47.15,47.18,876400.0,43.4332,43.516,43.4056,43.4332,876400.0
2013-09-13 12:20:00,47.17,47.19,47.08,47.13,458000.0,43.424,43.4424,43.3411,43.3872,458000.0
2013-09-13 12:30:00,47.13,47.16,47.11,47.16,220000.0,43.3872,43.4148,43.3688,43.4148,220000.0
2013-09-13 12:40:00,47.16,47.19,47.1,47.12,254800.0,43.4148,43.4424,43.3595,43.378,254800.0
2013-09-13 12:50:00,47.12,47.16,47.1,47.14,189200.0,43.378,43.4148,43.3595,43.3964,189200.0
2013-09-13 13:00:00,47.15,47.18,47.14,47.16,117600.0,43.4056,43.4332,43.3964,43.4148,117600.0
2013-09-13 13:10:00,47.15,47.17,47.13,47.15,130000.0,43.4056,43.424,43.3872,43.4056,130000.0
2013-09-13 13:20:00,47.15,47.15,47.12,47.12,187200.0,43.4056,43.4056,43.378,43.378,187200.0
2013-09-13 13:30:00,47.12,47.13,47.11,47.13,208400.0,43.378,43.3872,43.3688,43.3872,208400.0
2013-09-13 13:40:00,47.12,47.15,47.12,47.14,168000.0,43.378,43.4056,43.378,43.3964,168000.0
2013-09-13 13:50:00,47.14,47.16,47.13,47.14,119200.0,43.3964,43.4148,43.3872,43.3964,119200.0
2013-09-13 14:00:00,47.15,47.16,47.1,47.13,257200.0,43.4056,43.4148,43.3595,43.3872,257200.0
2013-09-13 14:10:00,47.13,47.15,47.11,47.13,194800.0,43.3872,43.4056,43.3688,43.3872,194800.0
2013-09-13 14:20:00,47.13,47.14,47.12,47.13,197200.0,43.3872,43.3964,43.378,43.3872,197200.0
2013-09-13 14:30:00,47.13,47.16,47.12,47.16,233600.0,43.3872,43.4148,43.378,43.4148,233600.0
2013-09-13 14:40:00,47.16,47.2,47.15,47.19,244000.0,43.4148,43.4516,43.4056,43.4424,244000.0
2013-09-13 14:50:00,47.19,47.27,47.19,47.19,434800.0,43.4424,43.516,43.4424,43.4424,434800.0
2013-09-13 15:00:00,47.18,47.22,47.13,47.13,273200.0,43.4332,43.47,43.3872,43.3872,273200.0
2013-09-13 15:10:00,47.13,47.16,47.13,47.13,269200.0,43.3872,43.4148,43.3872,43.3872,269200.0
2013-09-13 15:20:00,47.13,47.24,47.13,47.21,424000.0,43.3872,43.4884,43.3872,43.4608,424000.0
2013-09-13 15:30:00,47.22,47.22,47.17,47.18,285600.0,43.47,43.47,43.424,43.4332,285600.0
2013-09-13 15:40:00,47.18,47.24,47.17,47.18,839200.0,43.4332,43.4884,43.424,43.4332,839200.0
2013-09-13 15:50:00,47.19,47.33,47.18,47.28,1390400.0,43.4424,43.5713,43.4332,43.5253,1390400.0
2013-09-16 09:30:00,47.71,47.77,47.56,47.62,777600.0,43.9211,43.9763,43.783,43.8382,777600.0
2013-09-16 09:40:00,47.58,47.75,47.51,47.73,595600.0,43.8014,43.9579,43.737,43.9395,595600.0
2013-09-16 09:50:00,47.73,47.73,47.59,47.64,169200.0,43.9395,43.9395,43.8106,43.8567,169200.0
2013-09-16 10:00:00,47.65,47.65,47.52,47.63,241600.0,43.8659,43.8659,43.7462,43.8475,241600.0
2013-09-16 10:10:00,47.61,47.67,47.55,47.63,236000.0,43.829,43.8843,43.7738,43.8475,236000.0
2013-09-16 10:20:00,47.63,47.64,47.57,47.62,245200.0,43.8475,43.8567,43.7922,43.8382,245200.0
2013-09-16 10:30:00,47.61,47.71,47.6,47.66,269600.0,43.829,43.9211,43.8198,43.8751,269600.0
2013-09-16 10:40:00,47.65,47.67,47.6,47.64,190800.0,43.8659,43.8843,43.8198,43.8567,190800.0
2013-09-16 10:50:00,47.62,47.62,47.56,47.62,261200.0,43.8382,43.8382,43.783,43.8382,261200.0
2013-09-16 11:00:00,47.61,47.67,47.61,47.67,249600.0,43.829,43.8843,43.829,43.8843,249600.0
2013-09-16 11:10:00,47.66,47.66,47.58,47.63,375600.0,43.8751,43.8751,43.8014,43.8475,375600.0
2013-09-16 11:20:00,47.63,47.67,47.62,47.64,142400.0,43.8475,43.8843,43.8382,43.8567,142400.0
2013-09-16 11:30:00,47.64,47.67,47.61,47.64,128000.0,43.8567,43.8843,43.829,43.8567,128000.0
2013-09-16 11:40:00,47.64,47.66,47.57,47.58,259600.0,43.8567,43.8751,43.7922,43.8014,259600.0
2013-09-16 11:50:00,47.59,47.6,47.52,47.55,184800.0,43.8106,43.8198,43.7462,43.7738,184800.0
2013-09-16 12:00:00,47.54,47.57,47.5,47.54,149600.0,43.7646,43.7922,43.7278,43.7646,149600.0
2013-09-16 12:10:00,47.54,47.58,47.5,47.51,256400.0,43.7646,43.8014,43.7278,43.737,256400.0
2013-09-16 12:20:00,47.52,47.53,47.38,47.43,461600.0,43.7462,43.7554,43.6173,43.6633,461600.0
2013-09-16 12:30:00,47.43,47.55,47.41,47.49,288000.0,43.6633,43.7738,43.6449,43.7186,288000.0
2013-09-16 12:40:00,47.5,47.55,47.49,47.54,85200.0,43.7278,43.7738,43.7186,43.7646,85200.0
2013-09-16 12:50:00,47.54,47.57,47.53,47.56,107200.0,43.7646,43.7922,43.7554,43.783,107200.0
2013-09-16 13:00:00,47.56,47.62,47.56,47.6,154400.0,43.783,43.8382,43.783,43.8198,154400.0
2013-09-16 13:10:00,47.61,47.65,47.6,47.65,160000.0,43.829,43.8659,43.8198,43.8659,160000.0
2013-09-16 13:20:00,47.64,47.67,47.63,47.63,209200.0,43.8567,43.8843,43.8475,43.8475,209200.0
2013-09-16 13:30:00,47.63,47.65,47.55,47.55,128400.0,43.8475,43.8659,43.7738,43.7738,128400.0
2013-09-16 13:40:00,47.55,47.56,47.39,47.41,367200.0,43.7738,43.783,43.6265,43.6449,367200.0
2013-09-16 13:50:00,47.41,47.46,47.35,47.46,325200.0,43.6449,43.691,43.5897,43.691,325200.0
2013-09-16 14:00:00,47.46,47.49,47.44,47.44,166800.0,43.691,43.7186,43.6725,43.6725,166800.0
2013-09-16 14:10:00,47.43,47.45,47.33,47.38,478400.0,43.6633,43.6817,43.5713,43.6173,478400.0
2013-09-16 14:20:00,47.38,47.39,47.27,47.32,170800.0,43.6173,43.6265,43.516,43.5621,170800.0
2013-09-16 14:30:00,47.3,47.33,47.22,47.26,248000.0,43.5437,43.5713,43.47,43.5068,248000.0
2013-09-16 14:40:00,47.26,47.36,47.26,47.34,216800.0,43.5068,43.5989,43.5068,43.5805,216800.0
2013-09-16 14:50:00,47.34,47.36,47.29,47.29,138800.0,43.5805,43.5989,43.5345,43.5345,138800.0
2013-09-16 15:00:00,47.29,47.35,47.28,47.34,201600.0,43.5345,43.5897,43.5253,43.5805,201600.0
2013-09-16 15:10:00,47.34,47.35,47.29,47.34,304000.0,43.5805,43.5897,43.5345,43.5805,304000.0
2013-09-16 15:20:00,47.35,47.35,47.26,47.26,288800.0,43.5897,43.5897,43.5068,43.5068,288800.0
2013-09-16 15:30:00,47.26,47.33,47.26,47.33,395200.0,43.5068,43.5713,43.5068,43.5713,395200.0
2013-09-16 15:40:00,47.34,47.37,47.31,47.33,386000.0,43.5805,43.6081,43.5529,43.5713,386000.0
2013-09-16 15:50:00,47.33,47.37,47.31,47.34,650000.0,43.5713,43.6081,43.5529,43.5805,650000.0
2013-09-17 09:30:00,47.33,47.38,47.26,47.3,399200.0,43.5713,43.6173,43.5068,43.5437,399200.0
2013-09-17 09:40:00,47.29,47.31,47.14,47.18,291200.0,43.5345,43.5529,43.3964,43.4332,291200.0
2013-09-17 09:50:00,47.18,47.25,47.15,47.17,130400.0,43.4332,43.4976,43.4056,43.424,130400.0
2013-09-17 10:00:00,47.15,47.38,47.15,47.36,226800.0,43.4056,43.6173,43.4056,43.5989,226800.0
2013-09-17 10:10:00,47.35,47.41,47.27,47.3,171200.0,43.5897,43.6449,43.516,43.5437,171200.0
2013-09-17 10:20:00,47.31,47.33,47.26,47.32,117200.0,43.5529,43.5713,43.5068,43.5621,117200.0
2013-09-17 10:30:00,47.33,47.4,47.29,47.37,159600.0,43.5713,43.6357,43.5345,43.6081,159600.0
2013-09-17 10:40:00,47.38,47.44,47.35,47.42,157600.0,43.6173,43.6725,43.5897,43.6541,157600.0
2013-09-17 10:50:00,47.43,47.49,47.42,47.48,167600.0,43.6633,43.7186,43.6541,43.7094,167600.0
2013-09-17 11:00:00,47.48,47.49,47.45,47.49,120000.0,43.7094,43.7186,43.6817,43.7186,120000.0
2013-09-17 11:10:00,47.48,47.56,47.47,47.51,202400.0,43.7094,43.783,43.7002,43.737,202400.0
2013-09-17 11:20:00,47.51,47.62,47.42,47.49,511200.0,43.737,43.8382,43.6541,43.7186,511200.0
2013-09-17 11:30:00,47.53,47.55,47.43,47.46,192800.0,43.7554,43.7738,43.6633,43.691,192800.0
2013-09-17 11:40:00,47.47,47.49,47.44,47.47,144000.0,43.7002,43.7186,43.6725,43.7002,144000.0
2013-09-17 11:50:00,47.46,47.63,47.46,47.62,284000.0,43.691,43.8475,43.691,43.8382,284000.0
2013-09-17 12:00:00,47.62,47.69,47.6,47.65,282000.0,43.8382,43.9027,43.8198,43.8659,282000.0
2013-09-17 12:10:00,47.64,47.64,47.55,47.61,141200.0,43.8567,43.8567,43.7738,43.829,141200.0
2013-09-17 12:20:00,47.61,47.61,47.56,47.59,152000.0,43.829,43.829,43.783,43.8106,152000.0
2013-09-17 12:30:00,47.59,47.62,47.58,47.62,86800.0,43.8106,43.8382,43.8014,43.8382,86800.0
2013-09-17 12:40:00,47.62,47.65,47.6,47.63,204800.0,43.8382,43.8659,43.8198,43.8475,204800.0
2013-09-17 12:50:00,47.63,47.67,47.62,47.64,108400.0,43.8475,43.8843,43.8382,43.8567,108400.0
2013-09-17 13:00:00,47.65,47.67,47.62,47.65,100000.0,43.8659,43.8843,43.8382,43.8659,100000.0
2013-09-17 13:10:00,47.63,47.7,47.63,47.69,88400.0,43.8475,43.9119,43.8475,43.9027,88400.0
2013-09-17 13:20:00,47.69,47.8,47.69,47.79,242000.0,43.9027,44.004,43.9027,43.9947,242000.0
2013-09-17 13:30:00,47.8,47.81,47.7,47.72,200400.0,44.004,44.0132,43.9119,43.9303,200400.0
2013-09-17 13:40:00,47.72,47.86,47.72,47.83,270800.0,43.9303,44.0592,43.9303,44.0316,270800.0
2013-09-17 13:50:00,47.84,47.85,47.79,47.81,153600.0,44.0408,44.05,43.9947,44.0132,153600.0
2013-09-17 14:00:00,47.81,47.86,47.79,47.82,185200.0,44.0132,44.0592,43.9947,44.0224,185200.0
2013-09-17 14:10:00,47.82,47.88,47.82,47.87,175600.0,44.0224,44.0776,44.0224,44.0684,175600.0
2013-09-17 14:20:00,47.87,47.91,47.84,47.86,306800.0,44.0684,44.1052,44.0408,44.0592,306800.0
2013-09-17 14:30:00,47.86,47.92,47.86,47.89,298800.0,44.0592,44.1144,44.0592,44.0868,298800.0
2013-09-17 14:40:00,47.89,47.93,47.88,47.88,294800.0,44.0868,44.1236,44.0776,44.0776,294800.0
2013-09-17 14:50:00,47.88,47.88,47.85,47.87,291600.0,44.0776,44.0776,44.05,44.0684,291600.0
2013-09-17 15:00:00,47.87,47.91,47.84,47.86,304000.0,44.0684,44.1052,44.0408,44.0592,304000.0
2013-09-17 15:10:00,47.86,47.88,47.83,47.86,290000.0,44.0592,44.0776,44.0316,44.0592,290000.0
2013-09-17 15:20:00,47.86,47.93,47.85,47.93,410800.0,44.0592,44.1236,44.05,44.1236,410800.0
2013-09-17 15:30:00,47.93,47.98,47.92,47.97,328400.0,44.1236,44.1697,44.1144,44.1605,328400.0
2013-09-17 15:40:00,47.97,47.97,47.88,47.93,456000.0,44.1605,44.1605,44.0776,44.1236,456000.0
2013-09-17 15:50:00,47.93,47.93,47.87,47.9,891200.0,44.1236,44.1236,44.0684,44.096,891200.0
2013-09-18 09:30:00,47.6,47.95,47.54,47.94,456400.0,43.8198,44.142,43.7646,44.1328,456400.0
2013-09-18 09:40:00,47.94,47.99,47.81,47.88,278000.0,44.1328,44.1789,44.0132,44.0776,278000.0
2013-09-18 09:50:00,47.87,47.89,47.79,47.81,172000.0,44.0684,44.0868,43.9947,44.0132,172000.0
2013-09-18 10:00:00,47.81,47.92,47.8,47.88,217200.0,44.0132,44.1144,44.004,44.0776,217200.0
2013-09-18 10:10:00,47.88,47.93,47.84,47.85,246800.0,44.0776,44.1236,44.0408,44.05,246800.0
2013-09-18 10:20:00,47.85,47.88,47.8,47.85,359200.0,44.05,44.0776,44.004,44.05,359200.0
2013-09-18 10:30:00,47.85,47.85,47.75,47.76,190000.0,44.05,44.05,43.9579,43.9671,190000.0
2013-09-18 10:40:00,47.77,47.8,47.71,47.76,212400.0,43.9763,44.004,43.9211,43.9671,212400.0
2013-09-18 10:50:00,47.77,47.8,47.74,47.78,366400.0,43.9763,44.004,43.9487,43.9855,366400.0
2013-09-18 11:00:00,47.78,47.85,47.75,47.82,228000.0,43.9855,44.05,43.9579,44.0224,228000.0
2013-09-18 11:10:00,47.81,47.84,47.69,47.7,164400.0,44.0132,44.0408,43.9027,43.9119,164400.0
2013-09-18 11:20:00,47.69,47.74,47.67,47.7,147600.0,43.9027,43.9487,43.8843,43.9119,147600.0
2013-09-18 11:30:00,47.69,47.71,47.68,47.69,171200.0,43.9027,43.9211,43.8935,43.9027,171200.0
2013-09-18 11:40:00,47.69,47.72,47.65,47.65,129200.0,43.9027,43.9303,43.8659,43.8659,129200.0
2013-09-18 11:50:00,47.66,47.77,47.65,47.74,157600.0,43.8751,43.9763,43.8659,43.9487,157600.0
2013-09-18 12:00:00,47.74,47.77,47.7,47.71,80000.0,43.9487,43.9763,43.9119,43.9211,80000.0
2013-09-18 12:10:00,47.71,47.74,47.69,47.73,93600.0,43.9211,43.9487,43.9027,43.9395,93600.0
2013-09-18 12:20:00,47.72,47.78,47.72,47.73,88000.0,43.9303,43.9855,43.9303,43.9395,88000.0
2013-09-18 12:30:00,47.73,47.79,47.72,47.76,60000.0,43.9395,43.9947,43.9303,43.9671,60000.0
2013-09-18 12:40:00,47.77,47.85,47.76,47.82,96000.0,43.9763,44.05,43.9671,44.0224,96000.0
2013-09-18 12:50:00,47.81,47.82,47.76,47.77,107600.0,44.0132,44.0224,43.9671,43.9763,107600.0
2013-09-18 13:00:00,47.78,47.81,47.76,47.78,100800.0,43.9855,44.0132,43.9671,43.9855,100800.0
2013-09-18 13:10:00,47.78,47.81,47.76,47.78,166800.0,43.9855,44.0132,43.9671,43.9855,166800.0
2013-09-18 13:20:00,47.78,47.88,47.75,47.86,113600.0,43.9855,44.0776,43.9579,44.0592,113600.0
2013-09-18 13:30:00,47.87,47.89,47.73,47.75,145200.0,44.0684,44.0868,43.9395,43.9579,145200.0
2013-09-18 13:40:00,47.74,47.85,47.73,47.85,135200.0,43.9487,44.05,43.9395,44.05,135200.0
2013-09-18 13:50:00,47.85,47.86,47.73,47.73,235600.0,44.05,44.0592,43.9395,43.9395,235600.0
2013-09-18 14:00:00,47.75,48.13,47.75,48.13,687600.0,43.9579,44.3077,43.9579,44.3077,687600.0
2013-09-18 14:10:00,48.13,48.21,48.04,48.05,357600.0,44.3077,44.3814,44.2249,44.2341,357600.0
2013-09-18 14:20:00,48.06,48.16,48.06,48.08,294400.0,44.2433,44.3354,44.2433,44.2617,294400.0
2013-09-18 14:30:00,48.08,48.16,48.04,48.15,256400.0,44.2617,44.3354,44.2249,44.3262,256400.0
2013-09-18 14:40:00,48.16,48.24,48.13,48.22,294000.0,44.3354,44.409,44.3077,44.3906,294000.0
2013-09-18 14:50:00,48.22,48.25,48.19,48.24,275200.0,44.3906,44.4182,44.363,44.409,275200.0
2013-09-18 15:00:00,48.25,48.37,48.23,48.36,514400.0,44.4182,44.5287,44.3998,44.5195,514400.0
2013-09-18 15:10:00,48.36,48.37,48.3,48.34,256800.0,44.5195,44.5287,44.4642,44.5011,256800.0
2013-09-18 15:20:00,48.33,48.35,48.27,48.31,224400.0,44.4919,44.5103,44.4366,44.4735,224400.0
2013-09-18 15:30:00,48.31,48.38,48.27,48.37,347200.0,44.4735,44.5379,44.4366,44.5287,347200.0
2013-09-18 15:40:00,48.38,48.5,48.32,48.4,369600.0,44.5379,44.6484,44.4827,44.5563,369600.0
2013-09-18 15:50:00,48.4,48.41,48.34,48.4,559600.0,44.5563,44.5655,44.5011,44.5563,559600.0
2013-09-19 09:30:00,48.65,49.5,48.63,49.21,1831200.0,44.7865,45.5689,44.768,45.302,1831200.0
2013-09-19 09:40:00,49.19,49.19,48.8,48.91,670800.0,45.2836,45.2836,44.9245,45.0258,670800.0
2013-09-19 09:50:00,48.91,49.02,48.84,48.98,466000.0,45.0258,45.1271,44.9614,45.0902,466000.0
2013-09-19 10:00:00,48.95,48.98,48.85,48.89,506400.0,45.0626,45.0902,44.9706,45.0074,506400.0
2013-09-19 10:10:00,48.9,49.01,48.8,48.8,578000.0,45.0166,45.1179,44.9245,44.9245,578000.0
2013-09-19 10:20:00,48.8,48.9,48.78,48.78,451200.0,44.9245,45.0166,44.9061,44.9061,451200.0
2013-09-19 10:30:00,48.78,48.8,48.68,48.72,556800.0,44.9061,44.9245,44.8141,44.8509,556800.0
2013-09-19 10:40:00,48.72,48.82,48.72,48.74,212000.0,44.8509,44.943,44.8509,44.8693,212000.0
2013-09-19 10:50:00,48.75,48.83,48.72,48.78,156400.0,44.8785,44.9522,44.8509,44.9061,156400.0
2013-09-19 11:00:00,48.77,48.87,48.76,48.81,453200.0,44.8969,44.989,44.8877,44.9337,453200.0
2013-09-19 11:10:00,48.8,48.86,48.74,48.81,454800.0,44.9245,44.9798,44.8693,44.9337,454800.0
2013-09-19 11:20:00,48.83,48.83,48.69,48.7,214000.0,44.9522,44.9522,44.8233,44.8325,214000.0
2013-09-19 11:30:00,48.71,48.74,48.67,48.72,214800.0,44.8417,44.8693,44.8049,44.8509,214800.0
2013-09-19 11:40:00,48.72,48.73,48.63,48.64,171600.0,44.8509,44.8601,44.768,44.7772,171600.0
2013-09-19 11:50:00,48.65,48.65,48.52,48.62,206800.0,44.7865,44.7865,44.6668,44.7588,206800.0
2013-09-19 12:00:00,48.62,48.65,48.59,48.63,189200.0,44.7588,44.7865,44.7312,44.768,189200.0
2013-09-19 12:10:00,48.63,48.69,48.62,48.66,158000.0,44.768,44.8233,44.7588,44.7957,158000.0
2013-09-19 12:20:00,48.66,48.67,48.57,48.57,159600.0,44.7957,44.8049,44.7128,44.7128,159600.0
2013-09-19 12:30:00,48.57,48.68,48.57,48.68,165600.0,44.7128,44.8141,44.7128,44.8141,165600.0
2013-09-19 12:40:00,48.68,48.71,48.65,48.65,124800.0,44.8141,44.8417,44.7865,44.7865,124800.0
2013-09-19 12:50:00,48.66,48.68,48.64,48.65,184000.0,44.7957,44.8141,44.7772,44.7865,184000.0
2013-09-19 13:00:00,48.66,48.67,48.52,48.54,138800.0,44.7957,44.8049,44.6668,44.6852,138800.0
2013-09-19 13:10:00,48.54,48.63,48.54,48.6,275600.0,44.6852,44.768,44.6852,44.7404,275600.0
2013-09-19 13:20:00,48.61,48.66,48.58,48.61,142000.0,44.7496,44.7957,44.722,44.7496,142000.0
2013-09-19 13:30:00,48.6,48.63,48.55,48.62,112000.0,44.7404,44.768,44.6944,44.7588,112000.0
2013-09-19 13:40:00,48.63,48.66,48.6,48.6,166000.0,44.768,44.7957,44.7404,44.7404,166000.0
2013-09-19 13:50:00,48.61,48.62,48.52,48.53,164400.0,44.7496,44.7588,44.6668,44.676,164400.0
2013-09-19 14:00:00,48.53,48.56,48.5,48.52,144800.0,44.676,44.7036,44.6484,44.6668,144800.0
2013-09-19 14:10:00,48.53,48.66,48.53,48.64,176000.0,44.676,44.7957,44.676,44.7772,176000.0
2013-09-19 14:20:00,48.65,48.65,48.58,48.61,164400.0,44.7865,44.7865,44.722,44.7496,164400.0
2013-09-19 14:30:00,48.61,48.67,48.6,48.67,132800.0,44.7496,44.8049,44.7404,44.8049,132800.0
2013-09-19 14:40:00,48.68,48.71,48.66,48.7,148400.0,44.8141,44.8417,44.7957,44.8325,148400.0
2013-09-19 14:50:00,48.69,48.73,48.67,48.72,158000.0,44.8233,44.8601,44.8049,44.8509,158000.0
2013-09-19 15:00:00,48.72,48.77,48.7,48.76,223200.0,44.8509,44.8969,44.8325,44.8877,223200.0
2013-09-19 15:10:00,48.76,48.77,48.69,48.7,250000.0,44.8877,44.8969,44.8233,44.8325,250000.0
2013-09-19 15:20:00,48.71,48.76,48.7,48.73,222000.0,44.8417,44.8877,44.8325,44.8601,222000.0
2013-09-19 15:30:00,48.74,48.76,48.67,48.67,290800.0,44.8693,44.8877,44.8049,44.8049,290800.0
2013-09-19 15:40:00,48.68,48.73,48.66,48.69,481200.0,44.8141,44.8601,44.7957,44.8233,481200.0
2013-09-19 15:50:00,48.69,48.72,48.63,48.63,849200.0,44.8233,44.8509,44.768,44.768,849200.0
2013-09-20 09:30:00,48.83,48.83,48.47,48.63,2331200.0,44.9522,44.9522,44.6207,44.768,2331200.0
2013-09-20 09:40:00,48.62,48.74,48.49,48.68,392000.0,44.7588,44.8693,44.6392,44.8141,392000.0
2013-09-20 09:50:00,48.68,48.81,48.64,48.74,241200.0,44.8141,44.9337,44.7772,44.8693,241200.0
2013-09-20 10:00:00,48.71,48.74,48.66,48.72,399600.0,44.8417,44.8693,44.7957,44.8509,399600.0
2013-09-20 10:10:00,48.72,48.91,48.72,48.83,406000.0,44.8509,45.0258,44.8509,44.9522,406000.0
2013-09-20 10:20:00,48.83,49.01,48.83,48.99,446000.0,44.9522,45.1179,44.9522,45.0995,446000.0
2013-09-20 10:30:00,48.98,49.07,48.95,49.01,341200.0,45.0902,45.1731,45.0626,45.1179,341200.0
2013-09-20 10:40:00,49.02,49.08,48.88,49.04,310000.0,45.1271,45.1823,44.9982,45.1455,310000.0
2013-09-20 10:50:00,49.02,49.13,48.99,49.08,388800.0,45.1271,45.2283,45.0995,45.1823,388800.0
2013-09-20 11:00:00,49.07,49.1,48.89,48.9,282000.0,45.1731,45.2007,45.0074,45.0166,282000.0
2013-09-20 11:10:00,48.91,49.0,48.87,48.99,254400.0,45.0258,45.1087,44.989,45.0995,254400.0
2013-09-20 11:20:00,48.98,48.98,48.87,48.9,226800.0,45.0902,45.0902,44.989,45.0166,226800.0
2013-09-20 11:30:00,48.91,48.96,48.86,48.92,192800.0,45.0258,45.0718,44.9798,45.035,192800.0
2013-09-20 11:40:00,48.9,48.92,48.79,48.8,205200.0,45.0166,45.035,44.9153,44.9245,205200.0
2013-09-20 11:50:00,48.79,48.81,48.63,48.65,224800.0,44.9153,44.9337,44.768,44.7865,224800.0
2013-09-20 12:00:00,48.64,48.84,48.64,48.84,139200.0,44.7772,44.9614,44.7772,44.9614,139200.0
2013-09-20 12:10:00,48.84,48.84,48.68,48.69,178000.0,44.9614,44.9614,44.8141,44.8233,178000.0
2013-09-20 12:20:00,48.7,48.73,48.61,48.67,101200.0,44.8325,44.8601,44.7496,44.8049,101200.0
2013-09-20 12:30:00,48.67,48.71,48.63,48.68,88000.0,44.8049,44.8417,44.768,44.8141,88000.0
2013-09-20 12:40:00,48.7,48.79,48.69,48.78,96400.0,44.8325,44.9153,44.8233,44.9061,96400.0
2013-09-20 12:50:00,48.78,48.83,48.76,48.81,175600.0,44.9061,44.9522,44.8877,44.9337,175600.0
2013-09-20 13:00:00,48.81,48.84,48.74,48.75,155600.0,44.9337,44.9614,44.8693,44.8785,155600.0
2013-09-20 13:10:00,48.75,48.8,48.75,48.8,219600.0,44.8785,44.9245,44.8785,44.9245,219600.0
2013-09-20 13:20:00,48.8,48.84,48.79,48.83,188000.0,44.9245,44.9614,44.9153,44.9522,188000.0
2013-09-20 13:30:00,48.83,48.93,48.83,48.85,224400.0,44.9522,45.0442,44.9522,44.9706,224400.0
2013-09-20 13:40:00,48.85,48.85,48.77,48.83,196800.0,44.9706,44.9706,44.8969,44.9522,196800.0
2013-09-20 13:50:00,48.83,48.88,48.82,48.85,240000.0,44.9522,44.9982,44.943,44.9706,240000.0
2013-09-20 14:00:00,48.85,48.89,48.82,48.88,304000.0,44.9706,45.0074,44.943,44.9982,304000.0
2013-09-20 14:10:00,48.88,48.93,48.87,48.93,354400.0,44.9982,45.0442,44.989,45.0442,354400.0
2013-09-20 14:20:00,48.93,49.0,48.88,49.0,400800.0,45.0442,45.1087,44.9982,45.1087,400800.0
2013-09-20 14:30:00,49.0,49.01,48.88,48.89,463200.0,45.1087,45.1179,44.9982,45.0074,463200.0
2013-09-20 14:40:00,48.88,49.02,48.88,48.99,403600.0,44.9982,45.1271,44.9982,45.0995,403600.0
2013-09-20 14:50:00,48.99,49.04,48.96,48.97,460800.0,45.0995,45.1455,45.0718,45.081,460800.0
2013-09-20 15:00:00,48.97,48.97,48.85,48.87,372400.0,45.081,45.081,44.9706,44.989,372400.0
2013-09-20 15:10:00,48.88,48.97,48.85,48.94,552800.0,44.9982,45.081,44.9706,45.0534,552800.0
2013-09-20 15:20:00,48.94,48.98,48.86,48.93,686000.0,45.0534,45.0902,44.9798,45.0442,686000.0
2013-09-20 15:30:00,48.93,49.01,48.92,48.98,1141600.0,45.0442,45.1179,45.035,45.0902,1141600.0
2013-09-20 15:40:00,48.98,49.23,48.95,49.01,2576800.0,45.0902,45.3204,45.0626,45.1179,2576800.0
2013-09-20 15:50:00,48.99,49.46,48.94,49.3,5942800.0,45.0995,45.5321,45.0534,45.3848,5942800.0
2013-09-23 09:30:00,49.45,49.63,49.33,49.58,1504000.0,45.5229,45.6886,45.4124,45.6426,1504000.0
2013-09-23 09:40:00,49.6,49.99,49.47,49.96,1352000.0,45.661,46.02,45.5413,45.9924,1352000.0
2013-09-23 09:50:00,49.95,50.22,49.73,49.74,1280400.0,45.9832,46.2318,45.7807,45.7899,1280400.0
2013-09-23 10:00:00,49.73,49.88,49.57,49.6,822800.0,45.7807,45.9188,45.6334,45.661,822800.0
2013-09-23 10:10:00,49.6,49.6,49.44,49.5,692000.0,45.661,45.661,45.5137,45.5689,692000.0
2013-09-23 10:20:00,49.51,49.63,49.46,49.6,559200.0,45.5782,45.6886,45.5321,45.661,559200.0
2013-09-23 10:30:00,49.58,49.62,49.42,49.46,418000.0,45.6426,45.6794,45.4953,45.5321,418000.0
2013-09-23 10:40:00,49.47,49.48,49.34,49.37,522000.0,45.5413,45.5505,45.4217,45.4493,522000.0
2013-09-23 10:50:00,49.38,49.38,49.13,49.19,694800.0,45.4585,45.4585,45.2283,45.2836,694800.0
2013-09-23 11:00:00,49.2,49.23,49.13,49.16,427200.0,45.2928,45.3204,45.2283,45.2559,427200.0
2013-09-23 11:10:00,49.16,49.19,49.0,49.06,535600.0,45.2559,45.2836,45.1087,45.1639,535600.0
2013-09-23 11:20:00,49.06,49.18,49.05,49.14,387200.0,45.1639,45.2744,45.1547,45.2375,387200.0
2013-09-23 11:30:00,49.14,49.24,49.09,49.18,423600.0,45.2375,45.3296,45.1915,45.2744,423600.0
2013-09-23 11:40:00,49.18,49.27,49.09,49.11,234400.0,45.2744,45.3572,45.1915,45.2099,234400.0
2013-09-23 11:50:00,49.12,49.18,49.09,49.17,236000.0,45.2191,45.2744,45.1915,45.2652,236000.0
2013-09-23 12:00:00,49.17,49.25,49.15,49.19,203600.0,45.2652,45.3388,45.2467,45.2836,203600.0
2013-09-23 12:10:00,49.2,49.31,49.18,49.3,356000.0,45.2928,45.394,45.2744,45.3848,356000.0
2013-09-23 12:20:00,49.3,49.32,49.22,49.3,189200.0,45.3848,45.4032,45.3112,45.3848,189200.0
2013-09-23 12:30:00,49.3,49.33,49.26,49.32,138400.0,45.3848,45.4124,45.348,45.4032,138400.0
2013-09-23 12:40:00,49.33,49.41,49.31,49.38,201200.0,45.4124,45.4861,45.394,45.4585,201200.0
2013-09-23 12:50:00,49.39,49.48,49.38,49.43,180000.0,45.4677,45.5505,45.4585,45.5045,180000.0
2013-09-23 13:00:00,49.43,49.48,49.42,49.44,204000.0,45.5045,45.5505,45.4953,45.5137,204000.0
2013-09-23 13:10:00,49.44,49.44,49.35,49.41,313200.0,45.5137,45.5137,45.4309,45.4861,313200.0
2013-09-23 13:20:00,49.41,49.43,49.36,49.39,237200.0,45.4861,45.5045,45.4401,45.4677,237200.0
2013-09-23 13:30:00,49.38,49.41,49.33,49.38,143600.0,45.4585,45.4861,45.4124,45.4585,143600.0
2013-09-23 13:40:00,49.38,49.41,49.36,49.38,175600.0,45.4585,45.4861,45.4401,45.4585,175600.0
2013-09-23 13:50:00,49.38,49.4,49.34,49.38,178800.0,45.4585,45.4769,45.4217,45.4585,178800.0
2013-09-23 14:00:00,49.38,49.49,49.37,49.4,311600.0,45.4585,45.5597,45.4493,45.4769,311600.0
2013-09-23 14:10:00,49.4,49.43,49.3,49.3,239600.0,45.4769,45.5045,45.3848,45.3848,239600.0
2013-09-23 14:20:00,49.31,49.35,49.21,49.27,158400.0,45.394,45.4309,45.302,45.3572,158400.0
2013-09-23 14:30:00,49.27,49.28,49.19,49.21,176400.0,45.3572,45.3664,45.2836,45.302,176400.0
2013-09-23 14:40:00,49.21,49.23,49.14,49.15,236000.0,45.302,45.3204,45.2375,45.2467,236000.0
2013-09-23 14:50:00,49.15,49.23,49.14,49.19,260400.0,45.2467,45.3204,45.2375,45.2836,260400.0
2013-09-23 15:00:00,49.19,49.2,49.11,49.15,227200.0,45.2836,45.2928,45.2099,45.2467,227200.0
2013-09-23 15:10:00,49.16,49.18,49.08,49.08,296800.0,45.2559,45.2744,45.1823,45.1823,296800.0
2013-09-23 15:20:00,49.08,49.11,49.02,49.06,387600.0,45.1823,45.2099,45.1271,45.1639,387600.0
2013-09-23 15:30:00,49.07,49.19,49.04,49.18,376000.0,45.1731,45.2836,45.1455,45.2744,376000.0
2013-09-23 15:40:00,49.17,49.2,49.05,49.07,574800.0,45.2652,45.2928,45.1547,45.1731,574800.0
2013-09-23 15:50:00,49.08,49.14,49.03,49.06,1088000.0,45.1823,45.2375,45.1363,45.1639,1088000.0
2013-09-24 09:30:00,49.06,49.2,48.54,48.69,919200.0,45.1639,45.2928,44.6852,44.8233,919200.0
2013-09-24 09:40:00,48.66,48.71,48.47,48.55,613200.0,44.7957,44.8417,44.6207,44.6944,613200.0
2013-09-24 09:50:00,48.56,48.63,48.51,48.56,293600.0,44.7036,44.768,44.6576,44.7036,293600.0
2013-09-24 10:00:00,48.57,48.59,48.44,48.51,572400.0,44.7128,44.7312,44.5931,44.6576,572400.0
2013-09-24 10:10:00,48.51,48.52,48.27,48.34,703600.0,44.6576,44.6668,44.4366,44.5011,703600.0
2013-09-24 10:20:00,48.34,48.37,48.16,48.35,623200.0,44.5011,44.5287,44.3354,44.5103,623200.0
2013-09-24 10:30:00,48.36,48.55,48.27,48.53,888000.0,44.5195,44.6944,44.4366,44.676,888000.0
2013-09-24 10:40:00,48.55,48.61,48.54,48.56,340400.0,44.6944,44.7496,44.6852,44.7036,340400.0
2013-09-24 10:50:00,48.57,48.75,48.56,48.73,506800.0,44.7128,44.8785,44.7036,44.8601,506800.0
2013-09-24 11:00:00,48.74,48.88,48.73,48.75,422800.0,44.8693,44.9982,44.8601,44.8785,422800.0
2013-09-24 11:10:00,48.74,48.76,48.66,48.72,317600.0,44.8693,44.8877,44.7957,44.8509,317600.0
2013-09-24 11:20:00,48.71,48.73,48.56,48.58,317600.0,44.8417,44.8601,44.7036,44.722,317600.0
2013-09-24 11:30:00,48.58,48.62,48.48,48.52,334400.0,44.722,44.7588,44.63,44.6668,334400.0
2013-09-24 11:40:00,48.52,48.55,48.42,48.44,238000.0,44.6668,44.6944,44.5747,44.5931,238000.0
2013-09-24 11:50:00,48.44,48.49,48.44,48.49,224000.0,44.5931,44.6392,44.5931,44.6392,224000.0
2013-09-24 12:00:00,48.49,48.59,48.49,48.57,329600.0,44.6392,44.7312,44.6392,44.7128,329600.0
2013-09-24 12:10:00,48.56,48.58,48.53,48.55,172000.0,44.7036,44.722,44.676,44.6944,172000.0
2013-09-24 12:20:00,48.56,48.58,48.54,48.56,218400.0,44.7036,44.722,44.6852,44.7036,218400.0
2013-09-24 12:30:00,48.56,48.62,48.54,48.6,220400.0,44.7036,44.7588,44.6852,44.7404,220400.0
2013-09-24 12:40:00,48.59,48.64,48.56,48.57,151600.0,44.7312,44.7772,44.7036,44.7128,151600.0
2013-09-24 12:50:00,48.56,48.6,48.56,48.57,135200.0,44.7036,44.7404,44.7036,44.7128,135200.0
2013-09-24 13:00:00,48.57,48.6,48.47,48.5,184400.0,44.7128,44.7404,44.6207,44.6484,184400.0
2013-09-24 13:10:00,48.49,48.54,48.49,48.51,212400.0,44.6392,44.6852,44.6392,44.6576,212400.0
2013-09-24 13:20:00,48.51,48.54,48.49,48.53,140400.0,44.6576,44.6852,44.6392,44.676,140400.0
2013-09-24 13:30:00,48.53,48.6,48.52,48.56,169600.0,44.676,44.7404,44.6668,44.7036,169600.0
2013-09-24 13:40:00,48.56,48.6,48.52,48.56,168400.0,44.7036,44.7404,44.6668,44.7036,168400.0
2013-09-24 13:50:00,48.55,48.59,48.44,48.49,266400.0,44.6944,44.7312,44.5931,44.6392,266400.0
2013-09-24 14:00:00,48.49,48.52,48.47,48.51,220000.0,44.6392,44.6668,44.6207,44.6576,220000.0
2013-09-24 14:10:00,48.52,48.55,48.49,48.53,171200.0,44.6668,44.6944,44.6392,44.676,171200.0
2013-09-24 14:20:00,48.54,48.54,48.5,48.51,204800.0,44.6852,44.6852,44.6484,44.6576,204800.0
2013-09-24 14:30:00,48.5,48.54,48.49,48.53,221200.0,44.6484,44.6852,44.6392,44.676,221200.0
2013-09-24 14:40:00,48.53,48.65,48.52,48.61,180800.0,44.676,44.7865,44.6668,44.7496,180800.0
2013-09-24 14:50:00,48.62,48.66,48.58,48.63,221200.0,44.7588,44.7957,44.722,44.768,221200.0
2013-09-24 15:00:00,48.64,48.66,48.53,48.55,245600.0,44.7772,44.7957,44.676,44.6944,245600.0
2013-09-24 15:10:00,48.55,48.64,48.53,48.6,206800.0,44.6944,44.7772,44.676,44.7404,206800.0
2013-09-24 15:20:00,48.6,48.64,48.53,48.55,191600.0,44.7404,44.7772,44.676,44.6944,191600.0
2013-09-24 15:30:00,48.55,48.56,48.42,48.45,426800.0,44.6944,44.7036,44.5747,44.6023,426800.0
2013-09-24 15:40:00,48.45,48.5,48.41,48.43,472400.0,44.6023,44.6484,44.5655,44.5839,472400.0
2013-09-24 15:50:00,48.42,48.43,48.3,48.36,1076000.0,44.5747,44.5839,44.4642,44.5195,1076000.0
2013-09-25 09:30:00,48.32,48.5,48.2,48.34,431600.0,44.4827,44.6484,44.3722,44.5011,431600.0
2013-09-25 09:40:00,48.34,48.49,48.29,48.42,314000.0,44.5011,44.6392,44.455,44.5747,314000.0
2013-09-25 09:50:00,48.41,48.45,48.21,48.22,225200.0,44.5655,44.6023,44.3814,44.3906,225200.0
2013-09-25 10:00:00,48.22,48.35,48.19,48.24,224400.0,44.3906,44.5103,44.363,44.409,224400.0
2013-09-25 10:10:00,48.23,48.26,48.11,48.14,627600.0,44.3998,44.4274,44.2893,44.317,627600.0
2013-09-25 10:20:00,48.15,48.21,48.1,48.2,242800.0,44.3262,44.3814,44.2801,44.3722,242800.0
2013-09-25 10:30:00,48.2,48.3,48.17,48.29,235200.0,44.3722,44.4642,44.3446,44.455,235200.0
2013-09-25 10:40:00,48.3,48.35,48.22,48.22,196800.0,44.4642,44.5103,44.3906,44.3906,196800.0
2013-09-25 10:50:00,48.24,48.27,48.2,48.26,160800.0,44.409,44.4366,44.3722,44.4274,160800.0
2013-09-25 11:00:00,48.26,48.29,48.18,48.19,156000.0,44.4274,44.455,44.3538,44.363,156000.0
2013-09-25 11:10:00,48.19,48.28,48.13,48.27,178400.0,44.363,44.4458,44.3077,44.4366,178400.0
2013-09-25 11:20:00,48.28,48.3,48.24,48.27,130400.0,44.4458,44.4642,44.409,44.4366,130400.0
2013-09-25 11:30:00,48.27,48.28,48.21,48.24,134400.0,44.4366,44.4458,44.3814,44.409,134400.0
2013-09-25 11:40:00,48.24,48.25,48.13,48.16,146000.0,44.409,44.4182,44.3077,44.3354,146000.0
2013-09-25 11:50:00,48.16,48.25,48.16,48.22,195600.0,44.3354,44.4182,44.3354,44.3906,195600.0
2013-09-25 12:00:00,48.22,48.23,48.04,48.11,246800.0,44.3906,44.3998,44.2249,44.2893,246800.0
2013-09-25 12:10:00,48.1,48.2,48.09,48.14,138400.0,44.2801,44.3722,44.2709,44.317,138400.0
2013-09-25 12:20:00,48.13,48.16,47.95,47.99,278800.0,44.3077,44.3354,44.142,44.1789,278800.0
2013-09-25 12:30:00,47.99,48.07,47.98,48.0,320400.0,44.1789,44.2525,44.1697,44.1881,320400.0
2013-09-25 12:40:00,48.0,48.02,47.97,47.99,228800.0,44.1881,44.2065,44.1605,44.1789,228800.0
2013-09-25 12:50:00,47.99,47.99,47.88,47.97,257200.0,44.1789,44.1789,44.0776,44.1605,257200.0
2013-09-25 13:00:00,47.97,48.01,47.91,47.91,206400.0,44.1605,44.1973,44.1052,44.1052,206400.0
2013-09-25 13:10:00,47.91,47.96,47.9,47.92,183200.0,44.1052,44.1512,44.096,44.1144,183200.0
2013-09-25 13:20:00,47.93,47.96,47.9,47.95,167200.0,44.1236,44.1512,44.096,44.142,167200.0
2013-09-25 13:30:00,47.94,47.94,47.72,47.74,254800.0,44.1328,44.1328,43.9303,43.9487,254800.0
2013-09-25 13:40:00,47.74,47.77,47.69,47.74,393600.0,43.9487,43.9763,43.9027,43.9487,393600.0
2013-09-25 13:50:00,47.73,47.81,47.67,47.8,215600.0,43.9395,44.0132,43.8843,44.004,215600.0
2013-09-25 14:00:00,47.8,47.86,47.76,47.77,197600.0,44.004,44.0592,43.9671,43.9763,197600.0
2013-09-25 14:10:00,47.77,47.9,47.77,47.84,290000.0,43.9763,44.096,43.9763,44.0408,290000.0
2013-09-25 14:20:00,47.83,47.88,47.79,47.87,124000.0,44.0316,44.0776,43.9947,44.0684,124000.0
2013-09-25 14:30:00,47.87,47.94,47.82,47.87,446400.0,44.0684,44.1328,44.0224,44.0684,446400.0
2013-09-25 14:40:00,47.87,47.99,47.83,47.98,237600.0,44.0684,44.1789,44.0316,44.1697,237600.0
2013-09-25 14:50:00,47.99,47.99,47.9,47.91,131600.0,44.1789,44.1789,44.096,44.1052,131600.0
2013-09-25 15:00:00,47.91,48.0,47.9,47.99,196400.0,44.1052,44.1881,44.096,44.1789,196400.0
2013-09-25 15:10:00,47.99,48.08,47.95,47.98,320400.0,44.1789,44.2617,44.142,44.1697,320400.0
2013-09-25 15:20:00,47.98,48.0,47.89,47.92,226000.0,44.1697,44.1881,44.0868,44.1144,226000.0
2013-09-25 15:30:00,47.92,47.98,47.85,47.96,220800.0,44.1144,44.1697,44.05,44.1512,220800.0
2013-09-25 15:40:00,47.97,47.99,47.91,47.95,238800.0,44.1605,44.1789,44.1052,44.142,238800.0
2013-09-25 15:50:00,47.95,47.95,47.88,47.91,650000.0,44.142,44.142,44.0776,44.1052,650000.0
2013-09-26 09:30:00,48.1,48.26,47.92,48.24,480000.0,44.2801,44.4274,44.1144,44.409,480000.0
2013-09-26 09:40:00,48.25,48.34,48.2,48.33,207600.0,44.4182,44.5011,44.3722,44.4919,207600.0
2013-09-26 09:50:00,48.32,48.41,48.22,48.31,160400.0,44.4827,44.5655,44.3906,44.4735,160400.0
2013-09-26 10:00:00,48.31,48.48,48.24,48.41,188400.0,44.4735,44.63,44.409,44.5655,188400.0
2013-09-26 10:10:00,48.43,48.45,48.32,48.37,164400.0,44.5839,44.6023,44.4827,44.5287,164400.0
2013-09-26 10:20:00,48.36,48.46,48.33,48.38,231600.0,44.5195,44.6115,44.4919,44.5379,231600.0
2013-09-26 10:30:00,48.41,48.43,48.29,48.32,198400.0,44.5655,44.5839,44.455,44.4827,198400.0
2013-09-26 10:40:00,48.31,48.37,48.18,48.19,207600.0,44.4735,44.5287,44.3538,44.363,207600.0
2013-09-26 10:50:00,48.18,48.27,48.13,48.17,209200.0,44.3538,44.4366,44.3077,44.3446,209200.0
2013-09-26 11:00:00,48.17,48.22,48.04,48.21,251200.0,44.3446,44.3906,44.2249,44.3814,251200.0
2013-09-26 11:10:00,48.21,48.38,48.17,48.32,435600.0,44.3814,44.5379,44.3446,44.4827,435600.0
2013-09-26 11:20:00,48.31,48.33,48.25,48.29,116800.0,44.4735,44.4919,44.4182,44.455,116800.0
2013-09-26 11:30:00,48.29,48.36,48.27,48.33,255600.0,44.455,44.5195,44.4366,44.4919,255600.0
2013-09-26 11:40:00,48.33,48.41,48.33,48.37,85600.0,44.4919,44.5655,44.4919,44.5287,85600.0
2013-09-26 11:50:00,48.37,48.45,48.34,48.44,144400.0,44.5287,44.6023,44.5011,44.5931,144400.0
2013-09-26 12:00:00,48.44,48.45,48.33,48.33,122400.0,44.5931,44.6023,44.4919,44.4919,122400.0
2013-09-26 12:10:00,48.32,48.48,48.32,48.42,340000.0,44.4827,44.63,44.4827,44.5747,340000.0
2013-09-26 12:20:00,48.43,48.56,48.4,48.56,206400.0,44.5839,44.7036,44.5563,44.7036,206400.0
2013-09-26 12:30:00,48.55,48.63,48.47,48.49,330000.0,44.6944,44.768,44.6207,44.6392,330000.0
2013-09-26 12:40:00,48.51,48.51,48.4,48.43,121600.0,44.6576,44.6576,44.5563,44.5839,121600.0
2013-09-26 12:50:00,48.44,48.46,48.38,48.46,70400.0,44.5931,44.6115,44.5379,44.6115,70400.0
2013-09-26 13:00:00,48.47,48.57,48.43,48.5,200400.0,44.6207,44.7128,44.5839,44.6484,200400.0
2013-09-26 13:10:00,48.5,48.59,48.5,48.54,128400.0,44.6484,44.7312,44.6484,44.6852,128400.0
2013-09-26 13:20:00,48.54,48.56,48.47,48.52,278800.0,44.6852,44.7036,44.6207,44.6668,278800.0
2013-09-26 13:30:00,48.52,48.54,48.38,48.39,114800.0,44.6668,44.6852,44.5379,44.5471,114800.0
2013-09-26 13:40:00,48.39,48.47,48.35,48.4,240000.0,44.5471,44.6207,44.5103,44.5563,240000.0
2013-09-26 13:50:00,48.39,48.43,48.35,48.43,155600.0,44.5471,44.5839,44.5103,44.5839,155600.0
2013-09-26 14:00:00,48.43,48.45,48.35,48.43,277600.0,44.5839,44.6023,44.5103,44.5839,277600.0
2013-09-26 14:10:00,48.43,48.52,48.41,48.48,326400.0,44.5839,44.6668,44.5655,44.63,326400.0
2013-09-26 14:20:00,48.48,48.51,48.44,48.47,124800.0,44.63,44.6576,44.5931,44.6207,124800.0
2013-09-26 14:30:00,48.47,48.48,48.43,48.45,95200.0,44.6207,44.63,44.5839,44.6023,95200.0
2013-09-26 14:40:00,48.44,48.47,48.38,48.44,103200.0,44.5931,44.6207,44.5379,44.5931,103200.0
2013-09-26 14:50:00,48.44,48.48,48.43,48.44,117200.0,44.5931,44.63,44.5839,44.5931,117200.0
2013-09-26 15:00:00,48.43,48.52,48.41,48.48,122400.0,44.5839,44.6668,44.5655,44.63,122400.0
2013-09-26 15:10:00,48.48,48.48,48.41,48.45,176400.0,44.63,44.63,44.5655,44.6023,176400.0
2013-09-26 15:20:00,48.44,48.49,48.39,48.44,243600.0,44.5931,44.6392,44.5471,44.5931,243600.0
2013-09-26 15:30:00,48.44,48.5,48.39,48.41,196000.0,44.5931,44.6484,44.5471,44.5655,196000.0
2013-09-26 15:40:00,48.41,48.43,48.37,48.42,267200.0,44.5655,44.5839,44.5287,44.5747,267200.0
2013-09-26 15:50:00,48.42,48.42,48.37,48.39,604400.0,44.5747,44.5747,44.5287,44.5471,604400.0
2013-09-27 09:30:00,48.04,48.43,48.0,48.26,491600.0,44.2249,44.5839,44.1881,44.4274,491600.0
2013-09-27 09:40:00,48.24,48.35,48.12,48.14,216800.0,44.409,44.5103,44.2985,44.317,216800.0
2013-09-27 09:50:00,48.14,48.21,48.05,48.09,238400.0,44.317,44.3814,44.2341,44.2709,238400.0
2013-09-27 10:00:00,48.12,48.12,47.95,48.01,235600.0,44.2985,44.2985,44.142,44.1973,235600.0
2013-09-27 10:10:00,48.02,48.19,48.02,48.18,216400.0,44.2065,44.363,44.2065,44.3538,216400.0
2013-09-27 10:20:00,48.19,48.25,48.09,48.1,280000.0,44.363,44.4182,44.2709,44.2801,280000.0
2013-09-27 10:30:00,48.1,48.24,48.08,48.17,100800.0,44.2801,44.409,44.2617,44.3446,100800.0
2013-09-27 10:40:00,48.17,48.23,48.15,48.2,54400.0,44.3446,44.3998,44.3262,44.3722,54400.0
2013-09-27 10:50:00,48.19,48.22,48.09,48.11,330800.0,44.363,44.3906,44.2709,44.2893,330800.0
2013-09-27 11:00:00,48.12,48.16,48.04,48.09,84800.0,44.2985,44.3354,44.2249,44.2709,84800.0
2013-09-27 11:10:00,48.1,48.16,48.07,48.1,275200.0,44.2801,44.3354,44.2525,44.2801,275200.0
2013-09-27 11:20:00,48.09,48.24,48.09,48.22,51600.0,44.2709,44.409,44.2709,44.3906,51600.0
2013-09-27 11:30:00,48.23,48.31,48.17,48.24,103200.0,44.3998,44.4735,44.3446,44.409,103200.0
2013-09-27 11:40:00,48.24,48.29,48.23,48.26,95600.0,44.409,44.455,44.3998,44.4274,95600.0
2013-09-27 11:50:00,48.26,48.3,48.25,48.27,120800.0,44.4274,44.4642,44.4182,44.4366,120800.0
2013-09-27 12:00:00,48.27,48.31,48.23,48.24,139200.0,44.4366,44.4735,44.3998,44.409,139200.0
2013-09-27 12:10:00,48.26,48.26,48.14,48.15,104000.0,44.4274,44.4274,44.317,44.3262,104000.0
2013-09-27 12:20:00,48.18,48.24,48.15,48.23,56400.0,44.3538,44.409,44.3262,44.3998,56400.0
2013-09-27 12:30:00,48.24,48.29,48.23,48.24,73200.0,44.409,44.455,44.3998,44.409,73200.0
2013-09-27 12:40:00,48.24,48.27,48.2,48.21,78800.0,44.409,44.4366,44.3722,44.3814,78800.0
2013-09-27 12:50:00,48.2,48.28,48.2,48.22,114800.0,44.3722,44.4458,44.3722,44.3906,114800.0
2013-09-27 13:00:00,48.23,48.28,48.22,48.27,56400.0,44.3998,44.4458,44.3906,44.4366,56400.0
2013-09-27 13:10:00,48.27,48.33,48.27,48.27,109600.0,44.4366,44.4919,44.4366,44.4366,109600.0
2013-09-27 13:20:00,48.27,48.29,48.18,48.19,195600.0,44.4366,44.455,44.3538,44.363,195600.0
2013-09-27 13:30:00,48.17,48.23,48.17,48.2,81200.0,44.3446,44.3998,44.3446,44.3722,81200.0
2013-09-27 13:40:00,48.2,48.27,48.2,48.27,94800.0,44.3722,44.4366,44.3722,44.4366,94800.0
2013-09-27 13:50:00,48.27,48.29,48.24,48.26,84800.0,44.4366,44.455,44.409,44.4274,84800.0
2013-09-27 14:00:00,48.26,48.3,48.24,48.24,101200.0,44.4274,44.4642,44.409,44.409,101200.0
2013-09-27 14:10:00,48.24,48.25,48.19,48.23,84400.0,44.409,44.4182,44.363,44.3998,84400.0
2013-09-27 14:20:00,48.23,48.24,48.21,48.24,52800.0,44.3998,44.409,44.3814,44.409,52800.0
2013-09-27 14:30:00,48.24,48.24,48.18,48.21,86800.0,44.409,44.409,44.3538,44.3814,86800.0
2013-09-27 14:40:00,48.21,48.25,48.2,48.2,80800.0,44.3814,44.4182,44.3722,44.3722,80800.0
2013-09-27 14:50:00,48.2,48.24,48.13,48.13,70800.0,44.3722,44.409,44.3077,44.3077,70800.0
2013-09-27 15:00:00,48.14,48.22,48.14,48.17,125200.0,44.317,44.3906,44.317,44.3446,125200.0
2013-09-27 15:10:00,48.18,48.21,48.16,48.19,88800.0,44.3538,44.3814,44.3354,44.363,88800.0
2013-09-27 15:20:00,48.18,48.26,48.16,48.22,180800.0,44.3538,44.4274,44.3354,44.3906,180800.0
2013-09-27 15:30:00,48.22,48.28,48.21,48.27,185600.0,44.3906,44.4458,44.3814,44.4366,185600.0
2013-09-27 15:40:00,48.27,48.3,48.23,48.23,225200.0,44.4366,44.4642,44.3998,44.3998,225200.0
2013-09-27 15:50:00,48.23,48.32,48.23,48.26,696400.0,44.3998,44.4827,44.3998,44.4274,696400.0
2013-09-30 09:30:00,47.7,47.91,47.6,47.74,670800.0,43.9119,44.1052,43.8198,43.9487,670800.0
2013-09-30 09:40:00,47.68,47.88,47.63,47.64,484800.0,43.8935,44.0776,43.8475,43.8567,484800.0
2013-09-30 09:50:00,47.65,47.69,47.56,47.63,225200.0,43.8659,43.9027,43.783,43.8475,225200.0
2013-09-30 10:00:00,47.62,47.76,47.62,47.74,189600.0,43.8382,43.9671,43.8382,43.9487,189600.0
2013-09-30 10:10:00,47.76,47.76,47.65,47.68,111200.0,43.9671,43.9671,43.8659,43.8935,111200.0
2013-09-30 10:20:00,47.73,47.81,47.67,47.79,129200.0,43.9395,44.0132,43.8843,43.9947,129200.0
2013-09-30 10:30:00,47.83,47.87,47.79,47.81,122000.0,44.0316,44.0684,43.9947,44.0132,122000.0
2013-09-30 10:40:00,47.8,47.9,47.8,47.85,178000.0,44.004,44.096,44.004,44.05,178000.0
2013-09-30 10:50:00,47.86,47.94,47.85,47.9,166800.0,44.0592,44.1328,44.05,44.096,166800.0
2013-09-30 11:00:00,47.91,47.95,47.85,47.91,461200.0,44.1052,44.142,44.05,44.1052,461200.0
2013-09-30 11:10:00,47.92,47.95,47.8,47.8,224800.0,44.1144,44.142,44.004,44.004,224800.0
2013-09-30 11:20:00,47.81,47.89,47.79,47.83,144400.0,44.0132,44.0868,43.9947,44.0316,144400.0
2013-09-30 11:30:00,47.88,47.93,47.83,47.88,40000.0,44.0776,44.1236,44.0316,44.0776,40000.0
2013-09-30 11:40:00,47.88,47.9,47.81,47.81,103200.0,44.0776,44.096,44.0132,44.0132,103200.0
2013-09-30 11:50:00,47.81,47.83,47.77,47.8,84400.0,44.0132,44.0316,43.9763,44.004,84400.0
2013-09-30 12:00:00,47.81,47.82,47.77,47.78,88000.0,44.0132,44.0224,43.9763,43.9855,88000.0
2013-09-30 12:10:00,47.78,47.83,47.74,47.8,90800.0,43.9855,44.0316,43.9487,44.004,90800.0
2013-09-30 12:20:00,47.82,47.86,47.76,47.8,303600.0,44.0224,44.0592,43.9671,44.004,303600.0
2013-09-30 12:30:00,47.8,47.83,47.77,47.79,115600.0,44.004,44.0316,43.9763,43.9947,115600.0
2013-09-30 12:40:00,47.8,47.83,47.76,47.76,97200.0,44.004,44.0316,43.9671,43.9671,97200.0
2013-09-30 12:50:00,47.76,47.82,47.74,47.81,110800.0,43.9671,44.0224,43.9487,44.0132,110800.0
2013-09-30 13:00:00,47.81,47.87,47.8,47.84,90400.0,44.0132,44.0684,44.004,44.0408,90400.0
2013-09-30 13:10:00,47.84,47.93,47.83,47.92,157600.0,44.0408,44.1236,44.0316,44.1144,157600.0
2013-09-30 13:20:00,47.9,47.91,47.83,47.88,92400.0,44.096,44.1052,44.0316,44.0776,92400.0
2013-09-30 13:30:00,47.88,47.99,47.88,47.93,114000.0,44.0776,44.1789,44.0776,44.1236,114000.0
2013-09-30 13:40:00,47.95,47.95,47.84,47.85,190400.0,44.142,44.142,44.0408,44.05,190400.0
2013-09-30 13:50:00,47.85,47.87,47.76,47.8,123600.0,44.05,44.0684,43.9671,44.004,123600.0
2013-09-30 14:00:00,47.81,47.86,47.79,47.86,125600.0,44.0132,44.0592,43.9947,44.0592,125600.0
2013-09-30 14:10:00,47.86,47.89,47.83,47.87,81600.0,44.0592,44.0868,44.0316,44.0684,81600.0
2013-09-30 14:20:00,47.87,47.95,47.85,47.87,98000.0,44.0684,44.142,44.05,44.0684,98000.0
2013-09-30 14:30:00,47.88,47.97,47.87,47.95,106400.0,44.0776,44.1605,44.0684,44.142,106400.0
2013-09-30 14:40:00,47.94,47.97,47.92,47.94,176400.0,44.1328,44.1605,44.1144,44.1328,176400.0
2013-09-30 14:50:00,47.94,47.96,47.87,47.87,127200.0,44.1328,44.1512,44.0684,44.0684,127200.0
2013-09-30 15:00:00,47.87,47.87,47.8,47.84,122800.0,44.0684,44.0684,44.004,44.0408,122800.0
2013-09-30 15:10:00,47.84,47.85,47.76,47.83,152800.0,44.0408,44.05,43.9671,44.0316,152800.0
2013-09-30 15:20:00,47.83,47.88,47.81,47.85,136800.0,44.0316,44.0776,44.0132,44.05,136800.0
2013-09-30 15:30:00,47.85,47.87,47.77,47.83,295600.0,44.05,44.0684,43.9763,44.0316,295600.0
2013-09-30 15:40:00,47.81,47.91,47.78,47.81,334800.0,44.0132,44.1052,43.9855,44.0132,334800.0
2013-09-30 15:50:00,47.81,47.88,47.78,47.81,688000.0,44.0132,44.0776,43.9855,44.0132,688000.0
2013-10-01 09:30:00,47.72,47.89,47.52,47.84,606000.0,43.9303,44.0868,43.7462,44.0408,606000.0
2013-10-01 09:40:00,47.84,47.96,47.8,47.89,179600.0,44.0408,44.1512,44.004,44.0868,179600.0
2013-10-01 09:50:00,47.9,47.95,47.81,47.87,267200.0,44.096,44.142,44.0132,44.0684,267200.0
2013-10-01 10:00:00,47.87,47.95,47.85,47.92,201200.0,44.0684,44.142,44.05,44.1144,201200.0
2013-10-01 10:10:00,47.91,48.06,47.87,48.06,206800.0,44.1052,44.2433,44.0684,44.2433,206800.0
2013-10-01 10:20:00,48.06,48.07,48.0,48.04,278000.0,44.2433,44.2525,44.1881,44.2249,278000.0
2013-10-01 10:30:00,48.07,48.23,48.05,48.17,449600.0,44.2525,44.3998,44.2341,44.3446,449600.0
2013-10-01 10:40:00,48.2,48.24,48.14,48.14,167600.0,44.3722,44.409,44.317,44.317,167600.0
2013-10-01 10:50:00,48.13,48.31,48.05,48.2,197600.0,44.3077,44.4735,44.2341,44.3722,197600.0
2013-10-01 11:00:00,48.19,48.22,48.1,48.16,218000.0,44.363,44.3906,44.2801,44.3354,218000.0
2013-10-01 11:10:00,48.15,48.18,48.12,48.16,374800.0,44.3262,44.3538,44.2985,44.3354,374800.0
2013-10-01 11:20:00,48.17,48.24,48.15,48.15,89600.0,44.3446,44.409,44.3262,44.3262,89600.0
2013-10-01 11:30:00,48.15,48.23,48.14,48.17,98800.0,44.3262,44.3998,44.317,44.3446,98800.0
2013-10-01 11:40:00,48.18,48.21,48.16,48.2,202800.0,44.3538,44.3814,44.3354,44.3722,202800.0
2013-10-01 11:50:00,48.19,48.2,48.15,48.15,86000.0,44.363,44.3722,44.3262,44.3262,86000.0
2013-10-01 12:00:00,48.17,48.2,48.16,48.17,78400.0,44.3446,44.3722,44.3354,44.3446,78400.0
2013-10-01 12:10:00,48.18,48.2,48.16,48.19,61600.0,44.3538,44.3722,44.3354,44.363,61600.0
2013-10-01 12:20:00,48.2,48.25,48.18,48.23,111600.0,44.3722,44.4182,44.3538,44.3998,111600.0
2013-10-01 12:30:00,48.22,48.24,48.13,48.17,93200.0,44.3906,44.409,44.3077,44.3446,93200.0
2013-10-01 12:40:00,48.17,48.24,48.13,48.23,207200.0,44.3446,44.409,44.3077,44.3998,207200.0
2013-10-01 12:50:00,48.24,48.24,48.18,48.21,205200.0,44.409,44.409,44.3538,44.3814,205200.0
2013-10-01 13:00:00,48.21,48.3,48.2,48.25,110800.0,44.3814,44.4642,44.3722,44.4182,110800.0
2013-10-01 13:10:00,48.24,48.3,48.24,48.26,82000.0,44.409,44.4642,44.409,44.4274,82000.0
2013-10-01 13:20:00,48.26,48.31,48.25,48.31,103200.0,44.4274,44.4735,44.4182,44.4735,103200.0
2013-10-01 13:30:00,48.31,48.37,48.31,48.37,190000.0,44.4735,44.5287,44.4735,44.5287,190000.0
2013-10-01 13:40:00,48.35,48.37,48.31,48.33,134400.0,44.5103,44.5287,44.4735,44.4919,134400.0
2013-10-01 13:50:00,48.34,48.4,48.32,48.37,192800.0,44.5011,44.5563,44.4827,44.5287,192800.0
2013-10-01 14:00:00,48.38,48.4,48.3,48.34,116000.0,44.5379,44.5563,44.4642,44.5011,116000.0
2013-10-01 14:10:00,48.34,48.35,48.29,48.29,68400.0,44.5011,44.5103,44.455,44.455,68400.0
2013-10-01 14:20:00,48.3,48.31,48.21,48.24,91600.0,44.4642,44.4735,44.3814,44.409,91600.0
2013-10-01 14:30:00,48.23,48.26,48.22,48.23,100800.0,44.3998,44.4274,44.3906,44.3998,100800.0
2013-10-01 14:40:00,48.22,48.24,48.17,48.21,175200.0,44.3906,44.409,44.3446,44.3814,175200.0
2013-10-01 14:50:00,48.2,48.23,48.15,48.17,183200.0,44.3722,44.3998,44.3262,44.3446,183200.0
2013-10-01 15:00:00,48.17,48.18,48.1,48.14,194800.0,44.3446,44.3538,44.2801,44.317,194800.0
2013-10-01 15:10:00,48.15,48.18,48.08,48.12,145600.0,44.3262,44.3538,44.2617,44.2985,145600.0
2013-10-01 15:20:00,48.12,48.17,48.07,48.13,180000.0,44.2985,44.3446,44.2525,44.3077,180000.0
2013-10-01 15:30:00,48.11,48.22,48.11,48.19,229600.0,44.2893,44.3906,44.2893,44.363,229600.0
2013-10-01 15:40:00,48.19,48.24,48.13,48.22,354800.0,44.363,44.409,44.3077,44.3906,354800.0
2013-10-01 15:50:00,48.22,48.27,48.18,48.26,970000.0,44.3906,44.4366,44.3538,44.4274,970000.0
2013-10-02 09:30:00,47.98,48.25,47.93,47.99,772400.0,44.1697,44.4182,44.1236,44.1789,772400.0
2013-10-02 09:40:00,47.94,48.03,47.83,47.88,300400.0,44.1328,44.2157,44.0316,44.0776,300400.0
2013-10-02 09:50:00,47.88,48.1,47.83,48.04,260400.0,44.0776,44.2801,44.0316,44.2249,260400.0
2013-10-02 10:00:00,48.01,48.06,47.81,47.86,281600.0,44.1973,44.2433,44.0132,44.0592,281600.0
2013-10-02 10:10:00,47.88,47.9,47.8,47.86,142800.0,44.0776,44.096,44.004,44.0592,142800.0
2013-10-02 10:20:00,47.83,47.89,47.78,47.81,139200.0,44.0316,44.0868,43.9855,44.0132,139200.0
2013-10-02 10:30:00,47.8,47.96,47.75,47.93,284400.0,44.004,44.1512,43.9579,44.1236,284400.0
2013-10-02 10:40:00,47.94,47.94,47.85,47.89,141600.0,44.1328,44.1328,44.05,44.0868,141600.0
2013-10-02 10:50:00,47.91,48.01,47.85,47.97,122800.0,44.1052,44.1973,44.05,44.1605,122800.0
2013-10-02 11:00:00,47.97,47.98,47.88,47.98,134000.0,44.1605,44.1697,44.0776,44.1697,134000.0
2013-10-02 11:10:00,47.97,48.04,47.89,48.0,282800.0,44.1605,44.2249,44.0868,44.1881,282800.0
2013-10-02 11:20:00,48.0,48.1,47.96,48.06,172800.0,44.1881,44.2801,44.1512,44.2433,172800.0
2013-10-02 11:30:00,48.06,48.13,48.0,48.01,151200.0,44.2433,44.3077,44.1881,44.1973,151200.0
2013-10-02 11:40:00,48.01,48.08,47.98,48.05,174400.0,44.1973,44.2617,44.1697,44.2341,174400.0
2013-10-02 11:50:00,48.04,48.12,48.03,48.08,94400.0,44.2249,44.2985,44.2157,44.2617,94400.0
2013-10-02 12:00:00,48.08,48.13,48.06,48.08,88400.0,44.2617,44.3077,44.2433,44.2617,88400.0
2013-10-02 12:10:00,48.09,48.16,48.05,48.12,121200.0,44.2709,44.3354,44.2341,44.2985,121200.0
2013-10-02 12:20:00,48.11,48.15,47.98,48.05,110000.0,44.2893,44.3262,44.1697,44.2341,110000.0
2013-10-02 12:30:00,48.04,48.09,48.04,48.06,62000.0,44.2249,44.2709,44.2249,44.2433,62000.0
2013-10-02 12:40:00,48.06,48.09,47.98,48.05,71600.0,44.2433,44.2709,44.1697,44.2341,71600.0
2013-10-02 12:50:00,48.03,48.03,47.96,47.98,64000.0,44.2157,44.2157,44.1512,44.1697,64000.0
2013-10-02 13:00:00,47.97,48.02,47.97,47.98,103600.0,44.1605,44.2065,44.1605,44.1697,103600.0
2013-10-02 13:10:00,47.99,48.07,47.98,47.99,91200.0,44.1789,44.2525,44.1697,44.1789,91200.0
2013-10-02 13:20:00,48.01,48.08,48.01,48.05,158800.0,44.1973,44.2617,44.1973,44.2341,158800.0
2013-10-02 13:30:00,48.06,48.08,47.98,48.03,89600.0,44.2433,44.2617,44.1697,44.2157,89600.0
2013-10-02 13:40:00,48.03,48.05,47.99,48.01,81600.0,44.2157,44.2341,44.1789,44.1973,81600.0
2013-10-02 13:50:00,48.01,48.07,48.0,48.0,156000.0,44.1973,44.2525,44.1881,44.1881,156000.0
2013-10-02 14:00:00,48.0,48.01,47.95,47.99,111200.0,44.1881,44.1973,44.142,44.1789,111200.0
2013-10-02 14:10:00,47.98,47.99,47.92,47.93,93600.0,44.1697,44.1789,44.1144,44.1236,93600.0
2013-10-02 14:20:00,47.93,47.95,47.91,47.93,105600.0,44.1236,44.142,44.1052,44.1236,105600.0
2013-10-02 14:30:00,47.93,47.98,47.87,47.87,110000.0,44.1236,44.1697,44.0684,44.0684,110000.0
2013-10-02 14:40:00,47.88,47.92,47.86,47.89,88800.0,44.0776,44.1144,44.0592,44.0868,88800.0
2013-10-02 14:50:00,47.9,47.92,47.85,47.9,137600.0,44.096,44.1144,44.05,44.096,137600.0
2013-10-02 15:00:00,47.89,47.91,47.84,47.84,140400.0,44.0868,44.1052,44.0408,44.0408,140400.0
2013-10-02 15:10:00,47.86,47.91,47.84,47.87,178800.0,44.0592,44.1052,44.0408,44.0684,178800.0
2013-10-02 15:20:00,47.87,47.88,47.83,47.86,128800.0,44.0684,44.0776,44.0316,44.0592,128800.0
2013-10-02 15:30:00,47.86,47.95,47.85,47.88,180800.0,44.0592,44.142,44.05,44.0776,180800.0
2013-10-02 15:40:00,47.88,47.89,47.81,47.83,264400.0,44.0776,44.0868,44.0132,44.0316,264400.0
2013-10-02 15:50:00,47.84,47.96,47.83,47.96,832400.0,44.0408,44.1512,44.0316,44.1512,832400.0
2013-10-03 09:30:00,48.0,48.03,47.82,47.82,428000.0,44.1881,44.2157,44.0224,44.0224,428000.0
2013-10-03 09:40:00,47.85,47.86,47.74,47.77,248800.0,44.05,44.0592,43.9487,43.9763,248800.0
2013-10-03 09:50:00,47.76,47.85,47.74,47.78,296400.0,43.9671,44.05,43.9487,43.9855,296400.0
2013-10-03 10:00:00,47.79,47.8,47.63,47.64,438400.0,43.9947,44.004,43.8475,43.8567,438400.0
2013-10-03 10:10:00,47.63,47.71,47.6,47.7,276800.0,43.8475,43.9211,43.8198,43.9119,276800.0
2013-10-03 10:20:00,47.7,47.71,47.58,47.62,310000.0,43.9119,43.9211,43.8014,43.8382,310000.0
2013-10-03 10:30:00,47.61,47.62,47.52,47.54,304400.0,43.829,43.8382,43.7462,43.7646,304400.0
2013-10-03 10:40:00,47.54,47.6,47.49,47.59,605200.0,43.7646,43.8198,43.7186,43.8106,605200.0
2013-10-03 10:50:00,47.58,47.59,47.45,47.48,500400.0,43.8014,43.8106,43.6817,43.7094,500400.0
2013-10-03 11:00:00,47.48,47.54,47.38,47.54,351600.0,43.7094,43.7646,43.6173,43.7646,351600.0
2013-10-03 11:10:00,47.54,47.57,47.37,47.38,242800.0,43.7646,43.7922,43.6081,43.6173,242800.0
2013-10-03 11:20:00,47.39,47.45,47.38,47.38,230400.0,43.6265,43.6817,43.6173,43.6173,230400.0
2013-10-03 11:30:00,47.38,47.41,47.32,47.41,287600.0,43.6173,43.6449,43.5621,43.6449,287600.0
2013-10-03 11:40:00,47.4,47.4,47.21,47.23,350800.0,43.6357,43.6357,43.4608,43.4792,350800.0
2013-10-03 11:50:00,47.23,47.29,47.17,47.19,252400.0,43.4792,43.5345,43.424,43.4424,252400.0
2013-10-03 12:00:00,47.19,47.19,47.05,47.13,208800.0,43.4424,43.4424,43.3135,43.3872,208800.0
2013-10-03 12:10:00,47.12,47.16,47.08,47.13,180800.0,43.378,43.4148,43.3411,43.3872,180800.0
2013-10-03 12:20:00,47.13,47.15,47.02,47.02,282800.0,43.3872,43.4056,43.2859,43.2859,282800.0
2013-10-03 12:30:00,47.06,47.16,47.05,47.07,308400.0,43.3227,43.4148,43.3135,43.3319,308400.0
2013-10-03 12:40:00,47.07,47.19,46.94,47.19,389200.0,43.3319,43.4424,43.2123,43.4424,389200.0
2013-10-03 12:50:00,47.18,47.22,47.08,47.18,188800.0,43.4332,43.47,43.3411,43.4332,188800.0
2013-10-03 13:00:00,47.18,47.23,47.1,47.19,217200.0,43.4332,43.4792,43.3595,43.4424,217200.0
2013-10-03 13:10:00,47.18,47.22,47.15,47.21,255600.0,43.4332,43.47,43.4056,43.4608,255600.0
2013-10-03 13:20:00,47.22,47.24,47.12,47.23,341200.0,43.47,43.4884,43.378,43.4792,341200.0
2013-10-03 13:30:00,47.23,47.37,47.21,47.25,290000.0,43.4792,43.6081,43.4608,43.4976,290000.0
2013-10-03 13:40:00,47.25,47.34,47.25,47.28,166800.0,43.4976,43.5805,43.4976,43.5253,166800.0
2013-10-03 13:50:00,47.28,47.36,47.23,47.3,181600.0,43.5253,43.5989,43.4792,43.5437,181600.0
2013-10-03 14:00:00,47.3,47.31,47.19,47.23,151600.0,43.5437,43.5529,43.4424,43.4792,151600.0
2013-10-03 14:10:00,47.23,47.38,47.23,47.3,241200.0,43.4792,43.6173,43.4792,43.5437,241200.0
2013-10-03 14:20:00,47.3,47.31,47.09,47.3,206000.0,43.5437,43.5529,43.3503,43.5437,206000.0
2013-10-03 14:30:00,47.3,47.31,47.18,47.25,180400.0,43.5437,43.5529,43.4332,43.4976,180400.0
2013-10-03 14:40:00,47.28,47.3,47.2,47.2,127200.0,43.5253,43.5437,43.4516,43.4516,127200.0
2013-10-03 14:50:00,47.21,47.35,47.21,47.24,321600.0,43.4608,43.5897,43.4608,43.4884,321600.0
2013-10-03 15:00:00,47.25,47.31,47.2,47.23,228400.0,43.4976,43.5529,43.4516,43.4792,228400.0
2013-10-03 15:10:00,47.21,47.29,47.18,47.26,200800.0,43.4608,43.5345,43.4332,43.5068,200800.0
2013-10-03 15:20:00,47.27,47.28,47.15,47.24,292800.0,43.516,43.5253,43.4056,43.4884,292800.0
2013-10-03 15:30:00,47.23,47.26,47.17,47.24,330000.0,43.4792,43.5068,43.424,43.4884,330000.0
2013-10-03 15:40:00,47.25,47.26,47.13,47.25,705600.0,43.4976,43.5068,43.3872,43.4976,705600.0
2013-10-03 15:50:00,47.24,47.26,47.12,47.18,1152800.0,43.4884,43.5068,43.378,43.4332,1152800.0
2013-10-04 09:30:00,47.16,47.22,47.0,47.13,701200.0,43.4148,43.47,43.2675,43.3872,701200.0
2013-10-04 09:40:00,47.14,47.18,47.06,47.15,260000.0,43.3964,43.4332,43.3227,43.4056,260000.0
2013-10-04 09:50:00,47.15,47.45,47.15,47.4,492400.0,43.4056,43.6817,43.4056,43.6357,492400.0
2013-10-04 10:00:00,47.4,47.47,47.35,47.47,195600.0,43.6357,43.7002,43.5897,43.7002,195600.0
2013-10-04 10:10:00,47.47,47.54,47.43,47.49,238000.0,43.7002,43.7646,43.6633,43.7186,238000.0
2013-10-04 10:20:00,47.49,47.59,47.48,47.52,262400.0,43.7186,43.8106,43.7094,43.7462,262400.0
2013-10-04 10:30:00,47.52,47.58,47.48,47.51,188000.0,43.7462,43.8014,43.7094,43.737,188000.0
2013-10-04 10:40:00,47.53,47.64,47.52,47.61,310800.0,43.7554,43.8567,43.7462,43.829,310800.0
2013-10-04 10:50:00,47.61,47.64,47.54,47.63,410400.0,43.829,43.8567,43.7646,43.8475,410400.0
2013-10-04 11:00:00,47.64,47.72,47.52,47.52,280000.0,43.8567,43.9303,43.7462,43.7462,280000.0
2013-10-04 11:10:00,47.52,47.63,47.48,47.63,221200.0,43.7462,43.8475,43.7094,43.8475,221200.0
2013-10-04 11:20:00,47.63,47.66,47.56,47.56,167600.0,43.8475,43.8751,43.783,43.783,167600.0
2013-10-04 11:30:00,47.57,47.63,47.57,47.59,100400.0,43.7922,43.8475,43.7922,43.8106,100400.0
2013-10-04 11:40:00,47.58,47.69,47.58,47.67,275200.0,43.8014,43.9027,43.8014,43.8843,275200.0
2013-10-04 11:50:00,47.68,47.72,47.63,47.7,192800.0,43.8935,43.9303,43.8475,43.9119,192800.0
2013-10-04 12:00:00,47.72,47.75,47.61,47.67,188400.0,43.9303,43.9579,43.829,43.8843,188400.0
2013-10-04 12:10:00,47.66,47.72,47.61,47.71,107200.0,43.8751,43.9303,43.829,43.9211,107200.0
2013-10-04 12:20:00,47.73,47.79,47.71,47.77,92400.0,43.9395,43.9947,43.9211,43.9763,92400.0
2013-10-04 12:30:00,47.78,47.78,47.71,47.74,190400.0,43.9855,43.9855,43.9211,43.9487,190400.0
2013-10-04 12:40:00,47.74,47.79,47.73,47.75,168800.0,43.9487,43.9947,43.9395,43.9579,168800.0
2013-10-04 12:50:00,47.75,47.77,47.68,47.74,121600.0,43.9579,43.9763,43.8935,43.9487,121600.0
2013-10-04 13:00:00,47.74,47.76,47.68,47.74,194000.0,43.9487,43.9671,43.8935,43.9487,194000.0
2013-10-04 13:10:00,47.73,47.74,47.65,47.72,144400.0,43.9395,43.9487,43.8659,43.9303,144400.0
2013-10-04 13:20:00,47.71,47.72,47.67,47.69,114400.0,43.9211,43.9303,43.8843,43.9027,114400.0
2013-10-04 13:30:00,47.7,47.75,47.68,47.74,102800.0,43.9119,43.9579,43.8935,43.9487,102800.0
2013-10-04 13:40:00,47.74,47.74,47.67,47.67,103600.0,43.9487,43.9487,43.8843,43.8843,103600.0
2013-10-04 13:50:00,47.67,47.71,47.66,47.71,118000.0,43.8843,43.9211,43.8751,43.9211,118000.0
2013-10-04 14:00:00,47.7,47.7,47.64,47.67,95600.0,43.9119,43.9119,43.8567,43.8843,95600.0
2013-10-04 14:10:00,47.67,47.68,47.61,47.67,172000.0,43.8843,43.8935,43.829,43.8843,172000.0
2013-10-04 14:20:00,47.67,47.67,47.56,47.63,352400.0,43.8843,43.8843,43.783,43.8475,352400.0
2013-10-04 14:30:00,47.63,47.65,47.6,47.62,115600.0,43.8475,43.8659,43.8198,43.8382,115600.0
2013-10-04 14:40:00,47.6,47.63,47.57,47.59,147200.0,43.8198,43.8475,43.7922,43.8106,147200.0
2013-10-04 14:50:00,47.59,47.64,47.59,47.62,111200.0,43.8106,43.8567,43.8106,43.8382,111200.0
2013-10-04 15:00:00,47.62,47.63,47.56,47.58,239200.0,43.8382,43.8475,43.783,43.8014,239200.0
2013-10-04 15:10:00,47.56,47.61,47.56,47.57,183600.0,43.783,43.829,43.783,43.7922,183600.0
2013-10-04 15:20:00,47.57,47.61,47.55,47.6,164000.0,43.7922,43.829,43.7738,43.8198,164000.0
2013-10-04 15:30:00,47.59,47.62,47.51,47.6,176400.0,43.8106,43.8382,43.737,43.8198,176400.0
2013-10-04 15:40:00,47.58,47.65,47.57,47.64,220000.0,43.8014,43.8659,43.7922,43.8567,220000.0
2013-10-04 15:50:00,47.64,47.67,47.56,47.62,585200.0,43.8567,43.8843,43.783,43.8382,585200.0
2013-10-07 09:30:00,46.99,46.99,46.65,46.84,744800.0,43.2583,43.2583,42.9453,43.1202,744800.0
2013-10-07 09:40:00,46.81,46.97,46.78,46.91,375200.0,43.0926,43.2399,43.065,43.1846,375200.0
2013-10-07 09:50:00,46.93,46.94,46.83,46.88,217600.0,43.203,43.2123,43.111,43.157,217600.0
2013-10-07 10:00:00,46.89,46.94,46.81,46.92,268400.0,43.1662,43.2123,43.0926,43.1938,268400.0
2013-10-07 10:10:00,46.92,46.97,46.9,46.93,238000.0,43.1938,43.2399,43.1754,43.203,238000.0
2013-10-07 10:20:00,46.92,46.93,46.84,46.88,325200.0,43.1938,43.203,43.1202,43.157,325200.0
2013-10-07 10:30:00,46.89,46.95,46.82,46.86,280800.0,43.1662,43.2215,43.1018,43.1386,280800.0
2013-10-07 10:40:00,46.86,46.88,46.81,46.87,213200.0,43.1386,43.157,43.0926,43.1478,213200.0
2013-10-07 10:50:00,46.88,46.9,46.84,46.86,250800.0,43.157,43.1754,43.1202,43.1386,250800.0
2013-10-07 11:00:00,46.86,46.88,46.83,46.85,306400.0,43.1386,43.157,43.111,43.1294,306400.0
2013-10-07 11:10:00,46.86,46.88,46.78,46.79,186400.0,43.1386,43.157,43.065,43.0742,186400.0
2013-10-07 11:20:00,46.79,46.84,46.77,46.81,126400.0,43.0742,43.1202,43.0558,43.0926,126400.0
2013-10-07 11:30:00,46.8,46.89,46.8,46.88,272400.0,43.0834,43.1662,43.0834,43.157,272400.0
2013-10-07 11:40:00,46.88,46.88,46.83,46.86,92000.0,43.157,43.157,43.111,43.1386,92000.0
2013-10-07 11:50:00,46.86,46.88,46.83,46.85,216400.0,43.1386,43.157,43.111,43.1294,216400.0
2013-10-07 12:00:00,46.85,46.87,46.83,46.84,118000.0,43.1294,43.1478,43.111,43.1202,118000.0
2013-10-07 12:10:00,46.84,46.87,46.83,46.86,126800.0,43.1202,43.1478,43.111,43.1386,126800.0
2013-10-07 12:20:00,46.86,46.87,46.76,46.76,152400.0,43.1386,43.1478,43.0465,43.0465,152400.0
2013-10-07 12:30:00,46.76,46.8,46.7,46.77,196000.0,43.0465,43.0834,42.9913,43.0558,196000.0
2013-10-07 12:40:00,46.76,46.81,46.75,46.79,183200.0,43.0465,43.0926,43.0373,43.0742,183200.0
2013-10-07 12:50:00,46.78,46.81,46.74,46.74,103600.0,43.065,43.0926,43.0281,43.0281,103600.0
2013-10-07 13:00:00,46.76,46.79,46.73,46.75,276800.0,43.0465,43.0742,43.0189,43.0373,276800.0
2013-10-07 13:10:00,46.75,46.83,46.75,46.79,381600.0,43.0373,43.111,43.0373,43.0742,381600.0
2013-10-07 13:20:00,46.79,46.85,46.79,46.85,296000.0,43.0742,43.1294,43.0742,43.1294,296000.0
2013-10-07 13:30:00,46.85,46.96,46.85,46.87,320000.0,43.1294,43.2307,43.1294,43.1478,320000.0
2013-10-07 13:40:00,46.86,46.9,46.84,46.88,163600.0,43.1386,43.1754,43.1202,43.157,163600.0
2013-10-07 13:50:00,46.88,46.94,46.88,46.93,258800.0,43.157,43.2123,43.157,43.203,258800.0
2013-10-07 14:00:00,46.93,46.94,46.81,46.83,170000.0,43.203,43.2123,43.0926,43.111,170000.0
2013-10-07 14:10:00,46.83,46.86,46.8,46.84,159600.0,43.111,43.1386,43.0834,43.1202,159600.0
2013-10-07 14:20:00,46.84,46.85,46.8,46.83,181600.0,43.1202,43.1294,43.0834,43.111,181600.0
2013-10-07 14:30:00,46.83,46.85,46.8,46.82,139200.0,43.111,43.1294,43.0834,43.1018,139200.0
2013-10-07 14:40:00,46.81,46.84,46.78,46.83,164800.0,43.0926,43.1202,43.065,43.111,164800.0
2013-10-07 14:50:00,46.83,46.85,46.79,46.82,179600.0,43.111,43.1294,43.0742,43.1018,179600.0
2013-10-07 15:00:00,46.82,46.85,46.81,46.85,198800.0,43.1018,43.1294,43.0926,43.1294,198800.0
2013-10-07 15:10:00,46.85,46.87,46.82,46.82,288400.0,43.1294,43.1478,43.1018,43.1018,288400.0
2013-10-07 15:20:00,46.83,46.84,46.75,46.78,341600.0,43.111,43.1202,43.0373,43.065,341600.0
2013-10-07 15:30:00,46.78,46.81,46.73,46.74,305600.0,43.065,43.0926,43.0189,43.0281,305600.0
2013-10-07 15:40:00,46.75,46.75,46.66,46.69,499600.0,43.0373,43.0373,42.9545,42.9821,499600.0
2013-10-07 15:50:00,46.69,46.7,46.58,46.58,1048000.0,42.9821,42.9913,42.8808,42.8808,1048000.0
2013-10-08 09:30:00,46.54,47.1,46.3,46.4,1004400.0,42.844,43.3595,42.6231,42.7151,1004400.0
2013-10-08 09:40:00,46.41,46.52,46.37,46.45,357200.0,42.7243,42.8256,42.6875,42.7612,357200.0
2013-10-08 09:50:00,46.45,46.5,46.41,46.45,336800.0,42.7612,42.8072,42.7243,42.7612,336800.0
2013-10-08 10:00:00,46.47,46.48,46.38,46.41,289200.0,42.7796,42.7888,42.6967,42.7243,289200.0
2013-10-08 10:10:00,46.4,46.48,46.38,46.45,323600.0,42.7151,42.7888,42.6967,42.7612,323600.0
2013-10-08 10:20:00,46.45,46.48,46.4,46.44,198400.0,42.7612,42.7888,42.7151,42.752,198400.0
2013-10-08 10:30:00,46.44,46.46,46.33,46.38,360400.0,42.752,42.7704,42.6507,42.6967,360400.0
2013-10-08 10:40:00,46.38,46.4,46.21,46.21,315200.0,42.6967,42.7151,42.5402,42.5402,315200.0
2013-10-08 10:50:00,46.2,46.22,46.0,46.14,681600.0,42.531,42.5494,42.3469,42.4758,681600.0
2013-10-08 11:00:00,46.14,46.14,46.0,46.07,294000.0,42.4758,42.4758,42.3469,42.4113,294000.0
2013-10-08 11:10:00,46.08,46.12,46.01,46.06,368800.0,42.4205,42.4574,42.3561,42.4021,368800.0
2013-10-08 11:20:00,46.06,46.12,46.04,46.1,144000.0,42.4021,42.4574,42.3837,42.439,144000.0
2013-10-08 11:30:00,46.1,46.1,45.95,45.96,212800.0,42.439,42.439,42.3009,42.3101,212800.0
2013-10-08 11:40:00,45.98,46.06,45.95,45.96,406800.0,42.3285,42.4021,42.3009,42.3101,406800.0
2013-10-08 11:50:00,45.97,46.01,45.95,45.99,142000.0,42.3193,42.3561,42.3009,42.3377,142000.0
2013-10-08 12:00:00,45.98,46.02,45.97,46.01,145600.0,42.3285,42.3653,42.3193,42.3561,145600.0
2013-10-08 12:10:00,46.01,46.01,45.93,45.93,148000.0,42.3561,42.3561,42.2825,42.2825,148000.0
2013-10-08 12:20:00,45.93,45.95,45.88,45.93,161200.0,42.2825,42.3009,42.2364,42.2825,161200.0
2013-10-08 12:30:00,45.92,45.94,45.83,45.86,226800.0,42.2733,42.2917,42.1904,42.218,226800.0
2013-10-08 12:40:00,45.87,45.94,45.83,45.92,200000.0,42.2272,42.2917,42.1904,42.2733,200000.0
2013-10-08 12:50:00,45.92,45.94,45.85,45.89,137600.0,42.2733,42.2917,42.2088,42.2456,137600.0
2013-10-08 13:00:00,45.91,46.0,45.88,45.88,306000.0,42.264,42.3469,42.2364,42.2364,306000.0
2013-10-08 13:10:00,45.88,45.98,45.86,45.87,305200.0,42.2364,42.3285,42.218,42.2272,305200.0
2013-10-08 13:20:00,45.88,45.94,45.85,45.93,285200.0,42.2364,42.2917,42.2088,42.2825,285200.0
2013-10-08 13:30:00,45.94,46.02,45.86,45.9,251600.0,42.2917,42.3653,42.218,42.2548,251600.0
2013-10-08 13:40:00,45.9,45.92,45.84,45.88,178400.0,42.2548,42.2733,42.1996,42.2364,178400.0
2013-10-08 13:50:00,45.89,45.91,45.82,45.84,173200.0,42.2456,42.264,42.1812,42.1996,173200.0
2013-10-08 14:00:00,45.83,45.83,45.78,45.78,171600.0,42.1904,42.1904,42.1444,42.1444,171600.0
2013-10-08 14:10:00,45.77,45.8,45.73,45.74,264000.0,42.1352,42.1628,42.0983,42.1075,264000.0
2013-10-08 14:20:00,45.75,45.82,45.72,45.81,396800.0,42.1168,42.1812,42.0891,42.172,396800.0
2013-10-08 14:30:00,45.8,45.83,45.72,45.8,246000.0,42.1628,42.1904,42.0891,42.1628,246000.0
2013-10-08 14:40:00,45.8,45.8,45.72,45.74,262800.0,42.1628,42.1628,42.0891,42.1075,262800.0
2013-10-08 14:50:00,45.74,45.84,45.71,45.82,335200.0,42.1075,42.1996,42.0799,42.1812,335200.0
2013-10-08 15:00:00,45.82,45.87,45.79,45.79,275200.0,42.1812,42.2272,42.1536,42.1536,275200.0
2013-10-08 15:10:00,45.76,45.81,45.72,45.77,293600.0,42.126,42.172,42.0891,42.1352,293600.0
2013-10-08 15:20:00,45.78,45.84,45.77,45.81,427200.0,42.1444,42.1996,42.1352,42.172,427200.0
2013-10-08 15:30:00,45.81,45.84,45.78,45.8,446000.0,42.172,42.1996,42.1444,42.1628,446000.0
2013-10-08 15:40:00,45.8,45.82,45.72,45.75,559600.0,42.1628,42.1812,42.0891,42.1168,559600.0
2013-10-08 15:50:00,45.75,45.79,45.63,45.65,1252000.0,42.1168,42.1536,42.0063,42.0247,1252000.0
2013-10-09 09:30:00,45.85,45.88,45.6,45.62,394400.0,42.2088,42.2364,41.9787,41.9971,394400.0
2013-10-09 09:40:00,45.6,45.6,45.36,45.38,257200.0,41.9787,41.9787,41.7577,41.7761,257200.0
2013-10-09 09:50:00,45.36,45.43,45.27,45.29,486800.0,41.7577,41.8222,41.6749,41.6933,486800.0
2013-10-09 10:00:00,45.28,45.32,45.12,45.13,448800.0,41.6841,41.7209,41.5368,41.546,448800.0
2013-10-09 10:10:00,45.12,45.15,45.03,45.07,419200.0,41.5368,41.5644,41.4539,41.4908,419200.0
2013-10-09 10:20:00,45.08,45.38,45.05,45.32,567600.0,41.5,41.7761,41.4723,41.7209,567600.0
2013-10-09 10:30:00,45.3,45.42,45.23,45.27,339200.0,41.7025,41.813,41.6381,41.6749,339200.0
2013-10-09 10:40:00,45.27,45.37,45.24,45.33,253200.0,41.6749,41.7669,41.6473,41.7301,253200.0
2013-10-09 10:50:00,45.32,45.38,45.21,45.32,311600.0,41.7209,41.7761,41.6196,41.7209,311600.0
2013-10-09 11:00:00,45.3,45.41,45.3,45.31,249600.0,41.7025,41.8038,41.7025,41.7117,249600.0
2013-10-09 11:10:00,45.28,45.38,45.21,45.22,315200.0,41.6841,41.7761,41.6196,41.6288,315200.0
2013-10-09 11:20:00,45.21,45.36,45.2,45.33,202000.0,41.6196,41.7577,41.6104,41.7301,202000.0
2013-10-09 11:30:00,45.33,45.46,45.33,45.39,219600.0,41.7301,41.8498,41.7301,41.7853,219600.0
2013-10-09 11:40:00,45.38,45.5,45.34,45.47,248000.0,41.7761,41.8866,41.7393,41.859,248000.0
2013-10-09 11:50:00,45.49,45.52,45.44,45.45,266800.0,41.8774,41.905,41.8314,41.8406,266800.0
2013-10-09 12:00:00,45.45,45.55,45.45,45.49,235200.0,41.8406,41.9326,41.8406,41.8774,235200.0
2013-10-09 12:10:00,45.49,45.61,45.45,45.59,228400.0,41.8774,41.9879,41.8406,41.9695,228400.0
2013-10-09 12:20:00,45.53,45.6,45.5,45.5,144400.0,41.9142,41.9787,41.8866,41.8866,144400.0
2013-10-09 12:30:00,45.52,45.68,45.52,45.63,200800.0,41.905,42.0523,41.905,42.0063,200800.0
2013-10-09 12:40:00,45.63,45.65,45.58,45.58,147600.0,42.0063,42.0247,41.9603,41.9603,147600.0
2013-10-09 12:50:00,45.58,45.59,45.5,45.55,120400.0,41.9603,41.9695,41.8866,41.9326,120400.0
2013-10-09 13:00:00,45.56,45.66,45.53,45.65,163600.0,41.9418,42.0339,41.9142,42.0247,163600.0
2013-10-09 13:10:00,45.63,45.86,45.61,45.86,285600.0,42.0063,42.218,41.9879,42.218,285600.0
2013-10-09 13:20:00,45.88,46.06,45.86,46.0,525600.0,42.2364,42.4021,42.218,42.3469,525600.0
2013-10-09 13:30:00,45.99,46.07,45.98,46.0,520400.0,42.3377,42.4113,42.3285,42.3469,520400.0
2013-10-09 13:40:00,45.99,46.05,45.91,45.92,402000.0,42.3377,42.3929,42.264,42.2733,402000.0
2013-10-09 13:50:00,45.92,46.05,45.91,46.03,206800.0,42.2733,42.3929,42.264,42.3745,206800.0
2013-10-09 14:00:00,46.03,46.18,45.99,46.08,279600.0,42.3745,42.5126,42.3377,42.4205,279600.0
2013-10-09 14:10:00,46.09,46.12,45.95,46.01,259200.0,42.4298,42.4574,42.3009,42.3561,259200.0
2013-10-09 14:20:00,45.99,46.11,45.99,46.1,284400.0,42.3377,42.4482,42.3377,42.439,284400.0
2013-10-09 14:30:00,46.09,46.1,45.99,45.99,255600.0,42.4298,42.439,42.3377,42.3377,255600.0
2013-10-09 14:40:00,45.99,46.02,45.93,46.0,206000.0,42.3377,42.3653,42.2825,42.3469,206000.0
2013-10-09 14:50:00,46.0,46.04,45.95,46.0,129600.0,42.3469,42.3837,42.3009,42.3469,129600.0
2013-10-09 15:00:00,46.0,46.07,45.97,46.0,266400.0,42.3469,42.4113,42.3193,42.3469,266400.0
2013-10-09 15:10:00,46.0,46.03,45.98,46.02,160800.0,42.3469,42.3745,42.3285,42.3653,160800.0
2013-10-09 15:20:00,46.02,46.04,45.96,46.01,157600.0,42.3653,42.3837,42.3101,42.3561,157600.0
2013-10-09 15:30:00,46.02,46.09,45.98,46.04,250800.0,42.3653,42.4298,42.3285,42.3837,250800.0
2013-10-09 15:40:00,46.04,46.05,45.98,46.03,641600.0,42.3837,42.3929,42.3285,42.3745,641600.0
2013-10-09 15:50:00,46.04,46.08,45.96,45.97,1284000.0,42.3837,42.4205,42.3101,42.3193,1284000.0
2013-10-10 09:30:00,46.49,46.65,46.39,46.63,826400.0,42.798,42.9453,42.7059,42.9269,826400.0
2013-10-10 09:40:00,46.61,46.78,46.57,46.78,384000.0,42.9085,43.065,42.8716,43.065,384000.0
2013-10-10 09:50:00,46.79,46.84,46.64,46.77,351200.0,43.0742,43.1202,42.9361,43.0558,351200.0
2013-10-10 10:00:00,46.77,46.9,46.69,46.85,292400.0,43.0558,43.1754,42.9821,43.1294,292400.0
2013-10-10 10:10:00,46.84,46.97,46.84,46.9,375200.0,43.1202,43.2399,43.1202,43.1754,375200.0
2013-10-10 10:20:00,46.91,47.02,46.91,46.96,304400.0,43.1846,43.2859,43.1846,43.2307,304400.0
2013-10-10 10:30:00,46.95,46.97,46.88,46.9,147200.0,43.2215,43.2399,43.157,43.1754,147200.0
2013-10-10 10:40:00,46.91,46.98,46.9,46.92,229200.0,43.1846,43.2491,43.1754,43.1938,229200.0
2013-10-10 10:50:00,46.94,46.98,46.9,46.96,290800.0,43.2123,43.2491,43.1754,43.2307,290800.0
2013-10-10 11:00:00,46.94,47.0,46.91,46.98,336400.0,43.2123,43.2675,43.1846,43.2491,336400.0
2013-10-10 11:10:00,46.98,47.08,46.95,47.08,260800.0,43.2491,43.3411,43.2215,43.3411,260800.0
2013-10-10 11:20:00,47.06,47.13,47.05,47.08,196400.0,43.3227,43.3872,43.3135,43.3411,196400.0
2013-10-10 11:30:00,47.08,47.18,47.05,47.15,212800.0,43.3411,43.4332,43.3135,43.4056,212800.0
2013-10-10 11:40:00,47.17,47.25,47.13,47.24,193600.0,43.424,43.4976,43.3872,43.4884,193600.0
2013-10-10 11:50:00,47.23,47.28,47.2,47.23,194000.0,43.4792,43.5253,43.4516,43.4792,194000.0
2013-10-10 12:00:00,47.23,47.24,47.14,47.19,268400.0,43.4792,43.4884,43.3964,43.4424,268400.0
2013-10-10 12:10:00,47.17,47.25,47.13,47.24,163600.0,43.424,43.4976,43.3872,43.4884,163600.0
2013-10-10 12:20:00,47.24,47.27,47.16,47.19,212400.0,43.4884,43.516,43.4148,43.4424,212400.0
2013-10-10 12:30:00,47.2,47.22,47.08,47.08,182000.0,43.4516,43.47,43.3411,43.3411,182000.0
2013-10-10 12:40:00,47.08,47.13,46.98,47.05,224400.0,43.3411,43.3872,43.2491,43.3135,224400.0
2013-10-10 12:50:00,47.08,47.15,47.07,47.1,111600.0,43.3411,43.4056,43.3319,43.3595,111600.0
2013-10-10 13:00:00,47.1,47.1,47.06,47.08,86400.0,43.3595,43.3595,43.3227,43.3411,86400.0
2013-10-10 13:10:00,47.08,47.14,47.07,47.07,88000.0,43.3411,43.3964,43.3319,43.3319,88000.0
2013-10-10 13:20:00,47.08,47.11,46.99,47.08,123600.0,43.3411,43.3688,43.2583,43.3411,123600.0
2013-10-10 13:30:00,47.08,47.1,47.04,47.05,70800.0,43.3411,43.3595,43.3043,43.3135,70800.0
2013-10-10 13:40:00,47.05,47.08,47.01,47.05,94800.0,43.3135,43.3411,43.2767,43.3135,94800.0
2013-10-10 13:50:00,47.05,47.11,47.04,47.11,161200.0,43.3135,43.3688,43.3043,43.3688,161200.0
2013-10-10 14:00:00,47.11,47.11,47.02,47.02,244000.0,43.3688,43.3688,43.2859,43.2859,244000.0
2013-10-10 14:10:00,47.02,47.05,46.96,46.99,233200.0,43.2859,43.3135,43.2307,43.2583,233200.0
2013-10-10 14:20:00,46.98,47.01,46.94,47.0,185200.0,43.2491,43.2767,43.2123,43.2675,185200.0
2013-10-10 14:30:00,46.99,47.04,46.96,47.02,123600.0,43.2583,43.3043,43.2307,43.2859,123600.0
2013-10-10 14:40:00,47.02,47.06,47.02,47.04,165200.0,43.2859,43.3227,43.2859,43.3043,165200.0
2013-10-10 14:50:00,47.04,47.08,47.02,47.06,136000.0,43.3043,43.3411,43.2859,43.3227,136000.0
2013-10-10 15:00:00,47.05,47.18,47.05,47.13,235600.0,43.3135,43.4332,43.3135,43.3872,235600.0
2013-10-10 15:10:00,47.13,47.22,47.11,47.15,232000.0,43.3872,43.47,43.3688,43.4056,232000.0
2013-10-10 15:20:00,47.15,47.2,47.12,47.14,224800.0,43.4056,43.4516,43.378,43.3964,224800.0
2013-10-10 15:30:00,47.15,47.2,47.11,47.12,284000.0,43.4056,43.4516,43.3688,43.378,284000.0
2013-10-10 15:40:00,47.13,47.2,47.11,47.13,440000.0,43.3872,43.4516,43.3688,43.3872,440000.0
2013-10-10 15:50:00,47.13,47.27,47.13,47.24,802000.0,43.3872,43.516,43.3872,43.4884,802000.0
2013-10-11 09:30:00,47.2,47.25,46.88,46.96,572000.0,43.4516,43.4976,43.157,43.2307,572000.0
2013-10-11 09:40:00,46.91,47.18,46.89,47.14,210800.0,43.1846,43.4332,43.1662,43.3964,210800.0
2013-10-11 09:50:00,47.14,47.5,47.12,47.5,399200.0,43.3964,43.7278,43.378,43.7278,399200.0
2013-10-11 10:00:00,47.5,47.56,47.38,47.48,440000.0,43.7278,43.783,43.6173,43.7094,440000.0
2013-10-11 10:10:00,47.48,47.61,47.4,47.58,399600.0,43.7094,43.829,43.6357,43.8014,399600.0
2013-10-11 10:20:00,47.59,47.63,47.52,47.59,456000.0,43.8106,43.8475,43.7462,43.8106,456000.0
2013-10-11 10:30:00,47.59,47.6,47.48,47.49,139600.0,43.8106,43.8198,43.7094,43.7186,139600.0
2013-10-11 10:40:00,47.46,47.5,47.36,47.36,186400.0,43.691,43.7278,43.5989,43.5989,186400.0
2013-10-11 10:50:00,47.38,47.52,47.36,47.52,164400.0,43.6173,43.7462,43.5989,43.7462,164400.0
2013-10-11 11:00:00,47.51,47.55,47.45,47.51,117600.0,43.737,43.7738,43.6817,43.737,117600.0
2013-10-11 11:10:00,47.51,47.62,47.51,47.61,193200.0,43.737,43.8382,43.737,43.829,193200.0
2013-10-11 11:20:00,47.6,47.71,47.57,47.65,237200.0,43.8198,43.9211,43.7922,43.8659,237200.0
2013-10-11 11:30:00,47.65,47.77,47.65,47.72,270400.0,43.8659,43.9763,43.8659,43.9303,270400.0
2013-10-11 11:40:00,47.71,47.79,47.66,47.76,194400.0,43.9211,43.9947,43.8751,43.9671,194400.0
2013-10-11 11:50:00,47.75,47.84,47.73,47.83,256400.0,43.9579,44.0408,43.9395,44.0316,256400.0
2013-10-11 12:00:00,47.82,47.94,47.8,47.91,255200.0,44.0224,44.1328,44.004,44.1052,255200.0
2013-10-11 12:10:00,47.9,47.94,47.82,47.92,128400.0,44.096,44.1328,44.0224,44.1144,128400.0
2013-10-11 12:20:00,47.92,47.94,47.85,47.91,181200.0,44.1144,44.1328,44.05,44.1052,181200.0
2013-10-11 12:30:00,47.91,47.93,47.87,47.89,178800.0,44.1052,44.1236,44.0684,44.0868,178800.0
2013-10-11 12:40:00,47.89,47.93,47.85,47.86,168800.0,44.0868,44.1236,44.05,44.0592,168800.0
2013-10-11 12:50:00,47.87,48.0,47.87,47.99,362400.0,44.0684,44.1881,44.0684,44.1789,362400.0
2013-10-11 13:00:00,47.98,47.99,47.92,47.99,143600.0,44.1697,44.1789,44.1144,44.1789,143600.0
2013-10-11 13:10:00,47.98,47.99,47.89,47.95,165200.0,44.1697,44.1789,44.0868,44.142,165200.0
2013-10-11 13:20:00,47.95,47.96,47.88,47.93,202800.0,44.142,44.1512,44.0776,44.1236,202800.0
2013-10-11 13:30:00,47.93,47.98,47.91,47.96,167200.0,44.1236,44.1697,44.1052,44.1512,167200.0
2013-10-11 13:40:00,47.96,47.99,47.92,47.96,230400.0,44.1512,44.1789,44.1144,44.1512,230400.0
2013-10-11 13:50:00,47.97,47.98,47.91,47.97,296000.0,44.1605,44.1697,44.1052,44.1605,296000.0
2013-10-11 14:00:00,47.97,48.02,47.95,48.0,367600.0,44.1605,44.2065,44.142,44.1881,367600.0
2013-10-11 14:10:00,48.0,48.02,47.97,47.99,130800.0,44.1881,44.2065,44.1605,44.1789,130800.0
2013-10-11 14:20:00,47.99,48.02,47.96,47.98,260000.0,44.1789,44.2065,44.1512,44.1697,260000.0
2013-10-11 14:30:00,47.97,47.98,47.91,47.91,156400.0,44.1605,44.1697,44.1052,44.1052,156400.0
2013-10-11 14:40:00,47.91,47.96,47.88,47.94,193600.0,44.1052,44.1512,44.0776,44.1328,193600.0
2013-10-11 14:50:00,47.93,48.0,47.92,47.97,164400.0,44.1236,44.1881,44.1144,44.1605,164400.0
2013-10-11 15:00:00,47.99,47.99,47.89,47.92,147600.0,44.1789,44.1789,44.0868,44.1144,147600.0
2013-10-11 15:10:00,47.92,47.95,47.84,47.86,183600.0,44.1144,44.142,44.0408,44.0592,183600.0
2013-10-11 15:20:00,47.85,47.87,47.81,47.86,216400.0,44.05,44.0684,44.0132,44.0592,216400.0
2013-10-11 15:30:00,47.86,47.94,47.83,47.84,286400.0,44.0592,44.1328,44.0316,44.0408,286400.0
2013-10-11 15:40:00,47.85,47.9,47.78,47.8,411200.0,44.05,44.096,43.9855,44.004,411200.0
2013-10-11 15:50:00,47.8,48.03,47.79,48.01,1134800.0,44.004,44.2157,43.9947,44.1973,1134800.0
2013-10-14 09:30:00,47.58,47.75,47.52,47.63,328000.0,43.8014,43.9579,43.7462,43.8475,328000.0
2013-10-14 09:40:00,47.63,47.65,47.51,47.56,167200.0,43.8475,43.8659,43.737,43.783,167200.0
2013-10-14 09:50:00,47.58,47.69,47.53,47.69,104400.0,43.8014,43.9027,43.7554,43.9027,104400.0
2013-10-14 10:00:00,47.69,47.7,47.59,47.63,132000.0,43.9027,43.9119,43.8106,43.8475,132000.0
2013-10-14 10:10:00,47.63,47.71,47.59,47.59,81200.0,43.8475,43.9211,43.8106,43.8106,81200.0
2013-10-14 10:20:00,47.6,47.68,47.56,47.64,71200.0,43.8198,43.8935,43.783,43.8567,71200.0
2013-10-14 10:30:00,47.63,47.68,47.57,47.67,73200.0,43.8475,43.8935,43.7922,43.8843,73200.0
2013-10-14 10:40:00,47.67,47.71,47.62,47.7,140400.0,43.8843,43.9211,43.8382,43.9119,140400.0
2013-10-14 10:50:00,47.71,47.71,47.6,47.65,101200.0,43.9211,43.9211,43.8198,43.8659,101200.0
2013-10-14 11:00:00,47.64,47.65,47.58,47.65,114400.0,43.8567,43.8659,43.8014,43.8659,114400.0
2013-10-14 11:10:00,47.63,47.7,47.59,47.65,137600.0,43.8475,43.9119,43.8106,43.8659,137600.0
2013-10-14 11:20:00,47.65,47.72,47.63,47.72,154800.0,43.8659,43.9303,43.8475,43.9303,154800.0
2013-10-14 11:30:00,47.72,47.92,47.72,47.88,122400.0,43.9303,44.1144,43.9303,44.0776,122400.0
2013-10-14 11:40:00,47.88,47.94,47.84,47.85,132400.0,44.0776,44.1328,44.0408,44.05,132400.0
2013-10-14 11:50:00,47.85,47.96,47.84,47.95,93200.0,44.05,44.1512,44.0408,44.142,93200.0
2013-10-14 12:00:00,47.95,48.05,47.94,47.95,118800.0,44.142,44.2341,44.1328,44.142,118800.0
2013-10-14 12:10:00,47.94,48.0,47.9,47.92,108800.0,44.1328,44.1881,44.096,44.1144,108800.0
2013-10-14 12:20:00,47.93,47.95,47.88,47.92,174400.0,44.1236,44.142,44.0776,44.1144,174400.0
2013-10-14 12:30:00,47.91,48.02,47.9,48.01,163200.0,44.1052,44.2065,44.096,44.1973,163200.0
2013-10-14 12:40:00,47.98,48.03,47.94,48.01,135200.0,44.1697,44.2157,44.1328,44.1973,135200.0
2013-10-14 12:50:00,48.0,48.1,48.0,48.06,113200.0,44.1881,44.2801,44.1881,44.2433,113200.0
2013-10-14 13:00:00,48.07,48.14,48.03,48.14,66400.0,44.2525,44.317,44.2157,44.317,66400.0
2013-10-14 13:10:00,48.13,48.24,48.12,48.21,204000.0,44.3077,44.409,44.2985,44.3814,204000.0
2013-10-14 13:20:00,48.21,48.24,48.19,48.21,131600.0,44.3814,44.409,44.363,44.3814,131600.0
2013-10-14 13:30:00,48.22,48.25,48.18,48.22,186000.0,44.3906,44.4182,44.3538,44.3906,186000.0
2013-10-14 13:40:00,48.24,48.29,48.22,48.27,209200.0,44.409,44.455,44.3906,44.4366,209200.0
2013-10-14 13:50:00,48.26,48.3,48.21,48.29,109600.0,44.4274,44.4642,44.3814,44.455,109600.0
2013-10-14 14:00:00,48.29,48.45,48.25,48.41,150400.0,44.455,44.6023,44.4182,44.5655,150400.0
2013-10-14 14:10:00,48.4,48.41,48.33,48.37,212400.0,44.5563,44.5655,44.4919,44.5287,212400.0
2013-10-14 14:20:00,48.37,48.4,48.34,48.35,79200.0,44.5287,44.5563,44.5011,44.5103,79200.0
2013-10-14 14:30:00,48.35,48.45,48.33,48.37,80800.0,44.5103,44.6023,44.4919,44.5287,80800.0
2013-10-14 14:40:00,48.36,48.37,48.24,48.32,193600.0,44.5195,44.5287,44.409,44.4827,193600.0
2013-10-14 14:50:00,48.33,48.33,48.21,48.24,84400.0,44.4919,44.4919,44.3814,44.409,84400.0
2013-10-14 15:00:00,48.23,48.4,48.21,48.4,112800.0,44.3998,44.5563,44.3814,44.5563,112800.0
2013-10-14 15:10:00,48.4,48.42,48.36,48.38,184400.0,44.5563,44.5747,44.5195,44.5379,184400.0
2013-10-14 15:20:00,48.38,48.41,48.35,48.38,142800.0,44.5379,44.5655,44.5103,44.5379,142800.0
2013-10-14 15:30:00,48.39,48.42,48.26,48.26,190400.0,44.5471,44.5747,44.4274,44.4274,190400.0
2013-10-14 15:40:00,48.27,48.31,48.25,48.29,379200.0,44.4366,44.4735,44.4182,44.455,379200.0
2013-10-14 15:50:00,48.29,48.37,48.21,48.33,762400.0,44.455,44.5287,44.3814,44.4919,762400.0
2013-10-15 09:30:00,48.27,48.46,48.2,48.28,299600.0,44.4366,44.6115,44.3722,44.4458,299600.0
2013-10-15 09:40:00,48.27,48.3,48.12,48.21,298400.0,44.4366,44.4642,44.2985,44.3814,298400.0
2013-10-15 09:50:00,48.21,48.33,48.19,48.33,342800.0,44.3814,44.4919,44.363,44.4919,342800.0
2013-10-15 10:00:00,48.32,48.37,48.27,48.36,207600.0,44.4827,44.5287,44.4366,44.5195,207600.0
2013-10-15 10:10:00,48.37,48.39,48.26,48.26,186000.0,44.5287,44.5471,44.4274,44.4274,186000.0
2013-10-15 10:20:00,48.26,48.34,48.25,48.28,156000.0,44.4274,44.5011,44.4182,44.4458,156000.0
2013-10-15 10:30:00,48.29,48.4,48.29,48.4,231200.0,44.455,44.5563,44.455,44.5563,231200.0
2013-10-15 10:40:00,48.41,48.45,48.32,48.37,249200.0,44.5655,44.6023,44.4827,44.5287,249200.0
2013-10-15 10:50:00,48.38,48.42,48.32,48.34,218800.0,44.5379,44.5747,44.4827,44.5011,218800.0
2013-10-15 11:00:00,48.33,48.47,48.32,48.38,277600.0,44.4919,44.6207,44.4827,44.5379,277600.0
2013-10-15 11:10:00,48.38,48.59,48.35,48.54,172000.0,44.5379,44.7312,44.5103,44.6852,172000.0
2013-10-15 11:20:00,48.55,48.6,48.53,48.57,116800.0,44.6944,44.7404,44.676,44.7128,116800.0
2013-10-15 11:30:00,48.55,48.58,48.41,48.44,762800.0,44.6944,44.722,44.5655,44.5931,762800.0
2013-10-15 11:40:00,48.44,48.45,48.41,48.44,447600.0,44.5931,44.6023,44.5655,44.5931,447600.0
2013-10-15 11:50:00,48.44,48.5,48.43,48.46,316000.0,44.5931,44.6484,44.5839,44.6115,316000.0
2013-10-15 12:00:00,48.46,48.46,48.38,48.39,134400.0,44.6115,44.6115,44.5379,44.5471,134400.0
2013-10-15 12:10:00,48.38,48.39,48.21,48.23,344000.0,44.5379,44.5471,44.3814,44.3998,344000.0
2013-10-15 12:20:00,48.23,48.31,48.21,48.26,201200.0,44.3998,44.4735,44.3814,44.4274,201200.0
2013-10-15 12:30:00,48.24,48.35,48.22,48.32,127600.0,44.409,44.5103,44.3906,44.4827,127600.0
2013-10-15 12:40:00,48.32,48.35,48.28,48.31,134400.0,44.4827,44.5103,44.4458,44.4735,134400.0
2013-10-15 12:50:00,48.31,48.33,48.23,48.27,88400.0,44.4735,44.4919,44.3998,44.4366,88400.0
2013-10-15 13:00:00,48.27,48.28,48.21,48.24,130800.0,44.4366,44.4458,44.3814,44.409,130800.0
2013-10-15 13:10:00,48.23,48.26,48.2,48.25,259600.0,44.3998,44.4274,44.3722,44.4182,259600.0
2013-10-15 13:20:00,48.24,48.24,48.13,48.13,75200.0,44.409,44.409,44.3077,44.3077,75200.0
2013-10-15 13:30:00,48.13,48.18,48.12,48.14,149600.0,44.3077,44.3538,44.2985,44.317,149600.0
2013-10-15 13:40:00,48.13,48.16,48.11,48.12,158000.0,44.3077,44.3354,44.2893,44.2985,158000.0
2013-10-15 13:50:00,48.13,48.16,48.11,48.16,89600.0,44.3077,44.3354,44.2893,44.3354,89600.0
2013-10-15 14:00:00,48.16,48.21,48.16,48.19,82800.0,44.3354,44.3814,44.3354,44.363,82800.0
2013-10-15 14:10:00,48.17,48.22,48.13,48.22,157600.0,44.3446,44.3906,44.3077,44.3906,157600.0
2013-10-15 14:20:00,48.22,48.22,48.02,48.05,174800.0,44.3906,44.3906,44.2065,44.2341,174800.0
2013-10-15 14:30:00,48.05,48.05,47.84,47.92,162000.0,44.2341,44.2341,44.0408,44.1144,162000.0
2013-10-15 14:40:00,47.92,47.99,47.84,47.91,149200.0,44.1144,44.1789,44.0408,44.1052,149200.0
2013-10-15 14:50:00,47.93,48.04,47.91,47.99,108000.0,44.1236,44.2249,44.1052,44.1789,108000.0
2013-10-15 15:00:00,47.99,48.09,47.94,48.06,148000.0,44.1789,44.2709,44.1328,44.2433,148000.0
2013-10-15 15:10:00,48.08,48.09,48.01,48.09,129600.0,44.2617,44.2709,44.1973,44.2709,129600.0
2013-10-15 15:20:00,48.1,48.1,48.03,48.09,117600.0,44.2801,44.2801,44.2157,44.2709,117600.0
2013-10-15 15:30:00,48.09,48.09,47.97,48.01,162000.0,44.2709,44.2709,44.1605,44.1973,162000.0
2013-10-15 15:40:00,47.99,48.01,47.89,47.92,234000.0,44.1789,44.1973,44.0868,44.1144,234000.0
2013-10-15 15:50:00,47.92,48.01,47.85,47.87,802400.0,44.1144,44.1973,44.05,44.0684,802400.0
2013-10-16 09:30:00,48.12,48.42,47.96,48.38,363600.0,44.2985,44.5747,44.1512,44.5379,363600.0
2013-10-16 09:40:00,48.34,48.44,48.24,48.4,198400.0,44.5011,44.5931,44.409,44.5563,198400.0
2013-10-16 09:50:00,48.42,48.75,48.39,48.61,263200.0,44.5747,44.8785,44.5471,44.7496,263200.0
2013-10-16 10:00:00,48.63,48.72,48.55,48.68,246000.0,44.768,44.8509,44.6944,44.8141,246000.0
2013-10-16 10:10:00,48.66,48.76,48.63,48.74,330000.0,44.7957,44.8877,44.768,44.8693,330000.0
2013-10-16 10:20:00,48.75,48.77,48.7,48.74,329600.0,44.8785,44.8969,44.8325,44.8693,329600.0
2013-10-16 10:30:00,48.74,48.77,48.63,48.65,558400.0,44.8693,44.8969,44.768,44.7865,558400.0
2013-10-16 10:40:00,48.65,48.77,48.63,48.74,482400.0,44.7865,44.8969,44.768,44.8693,482400.0
2013-10-16 10:50:00,48.76,48.76,48.71,48.76,130000.0,44.8877,44.8877,44.8417,44.8877,130000.0
2013-10-16 11:00:00,48.76,48.77,48.72,48.72,143200.0,44.8877,44.8969,44.8509,44.8509,143200.0
2013-10-16 11:10:00,48.73,48.76,48.7,48.73,191600.0,44.8601,44.8877,44.8325,44.8601,191600.0
2013-10-16 11:20:00,48.7,48.76,48.69,48.74,460400.0,44.8325,44.8877,44.8233,44.8693,460400.0
2013-10-16 11:30:00,48.74,48.87,48.72,48.87,329200.0,44.8693,44.989,44.8509,44.989,329200.0
2013-10-16 11:40:00,48.87,48.92,48.8,48.81,274800.0,44.989,45.035,44.9245,44.9337,274800.0
2013-10-16 11:50:00,48.81,48.87,48.8,48.84,308000.0,44.9337,44.989,44.9245,44.9614,308000.0
2013-10-16 12:00:00,48.84,48.91,48.81,48.89,291600.0,44.9614,45.0258,44.9337,45.0074,291600.0
2013-10-16 12:10:00,48.9,48.91,48.81,48.9,290400.0,45.0166,45.0258,44.9337,45.0166,290400.0
2013-10-16 12:20:00,48.91,48.93,48.85,48.87,168800.0,45.0258,45.0442,44.9706,44.989,168800.0
2013-10-16 12:30:00,48.85,48.91,48.81,48.9,136800.0,44.9706,45.0258,44.9337,45.0166,136800.0
2013-10-16 12:40:00,48.9,48.92,48.88,48.89,42000.0,45.0166,45.035,44.9982,45.0074,42000.0
2013-10-16 12:50:00,48.91,48.91,48.83,48.88,123600.0,45.0258,45.0258,44.9522,44.9982,123600.0
2013-10-16 13:00:00,48.87,48.9,48.83,48.83,204800.0,44.989,45.0166,44.9522,44.9522,204800.0
2013-10-16 13:10:00,48.83,48.87,48.8,48.87,81200.0,44.9522,44.989,44.9245,44.989,81200.0
2013-10-16 13:20:00,48.88,48.9,48.83,48.88,136400.0,44.9982,45.0166,44.9522,44.9982,136400.0
2013-10-16 13:30:00,48.87,48.91,48.86,48.88,79600.0,44.989,45.0258,44.9798,44.9982,79600.0
2013-10-16 13:40:00,48.89,48.91,48.84,48.91,230000.0,45.0074,45.0258,44.9614,45.0258,230000.0
2013-10-16 13:50:00,48.9,48.94,48.88,48.88,132000.0,45.0166,45.0534,44.9982,44.9982,132000.0
2013-10-16 14:00:00,48.87,48.9,48.85,48.89,105600.0,44.989,45.0166,44.9706,45.0074,105600.0
2013-10-16 14:10:00,48.91,48.94,48.88,48.92,126800.0,45.0258,45.0534,44.9982,45.035,126800.0
2013-10-16 14:20:00,48.91,48.92,48.8,48.83,382400.0,45.0258,45.035,44.9245,44.9522,382400.0
2013-10-16 14:30:00,48.84,48.87,48.82,48.84,196400.0,44.9614,44.989,44.943,44.9614,196400.0
2013-10-16 14:40:00,48.84,48.91,48.82,48.91,138000.0,44.9614,45.0258,44.943,45.0258,138000.0
2013-10-16 14:50:00,48.9,48.91,48.84,48.85,126800.0,45.0166,45.0258,44.9614,44.9706,126800.0
2013-10-16 15:00:00,48.86,48.88,48.83,48.85,142400.0,44.9798,44.9982,44.9522,44.9706,142400.0
2013-10-16 15:10:00,48.85,48.93,48.83,48.92,130000.0,44.9706,45.0442,44.9522,45.035,130000.0
2013-10-16 15:20:00,48.92,48.95,48.87,48.87,156400.0,45.035,45.0626,44.989,44.989,156400.0
2013-10-16 15:30:00,48.86,48.88,48.83,48.84,223600.0,44.9798,44.9982,44.9522,44.9614,223600.0
2013-10-16 15:40:00,48.83,48.91,48.83,48.9,226400.0,44.9522,45.0258,44.9522,45.0166,226400.0
2013-10-16 15:50:00,48.91,48.95,48.9,48.91,674400.0,45.0258,45.0626,45.0166,45.0258,674400.0
2013-10-17 09:30:00,48.97,49.2,48.87,49.2,445200.0,45.081,45.2928,44.989,45.2928,445200.0
2013-10-17 09:40:00,49.17,49.39,49.15,49.32,346000.0,45.2652,45.4677,45.2467,45.4032,346000.0
2013-10-17 09:50:00,49.29,49.31,49.05,49.09,195600.0,45.3756,45.394,45.1547,45.1915,195600.0
2013-10-17 10:00:00,49.09,49.2,49.05,49.09,260400.0,45.1915,45.2928,45.1547,45.1915,260400.0
2013-10-17 10:10:00,49.11,49.14,48.97,49.13,762400.0,45.2099,45.2375,45.081,45.2283,762400.0
2013-10-17 10:20:00,49.13,49.2,49.13,49.16,153600.0,45.2283,45.2928,45.2283,45.2559,153600.0
2013-10-17 10:30:00,49.16,49.2,49.13,49.17,267600.0,45.2559,45.2928,45.2283,45.2652,267600.0
2013-10-17 10:40:00,49.16,49.18,49.05,49.05,138800.0,45.2559,45.2744,45.1547,45.1547,138800.0
2013-10-17 10:50:00,49.05,49.09,49.0,49.07,212000.0,45.1547,45.1915,45.1087,45.1731,212000.0
2013-10-17 11:00:00,49.07,49.19,49.04,49.13,540800.0,45.1731,45.2836,45.1455,45.2283,540800.0
2013-10-17 11:10:00,49.15,49.29,49.13,49.27,362800.0,45.2467,45.3756,45.2283,45.3572,362800.0
2013-10-17 11:20:00,49.27,49.3,49.24,49.29,163600.0,45.3572,45.3848,45.3296,45.3756,163600.0
2013-10-17 11:30:00,49.3,49.35,49.28,49.34,183200.0,45.3848,45.4309,45.3664,45.4217,183200.0
2013-10-17 11:40:00,49.34,49.41,49.32,49.4,193600.0,45.4217,45.4861,45.4032,45.4769,193600.0
2013-10-17 11:50:00,49.4,49.47,49.38,49.41,362400.0,45.4769,45.5413,45.4585,45.4861,362400.0
2013-10-17 12:00:00,49.4,49.43,49.27,49.3,287200.0,45.4769,45.5045,45.3572,45.3848,287200.0
2013-10-17 12:10:00,49.31,49.37,49.28,49.36,147200.0,45.394,45.4493,45.3664,45.4401,147200.0
2013-10-17 12:20:00,49.36,49.37,49.32,49.36,112000.0,45.4401,45.4493,45.4032,45.4401,112000.0
2013-10-17 12:30:00,49.35,49.37,49.27,49.36,82800.0,45.4309,45.4493,45.3572,45.4401,82800.0
2013-10-17 12:40:00,49.36,49.36,49.26,49.35,124800.0,45.4401,45.4401,45.348,45.4309,124800.0
2013-10-17 12:50:00,49.36,49.41,49.35,49.35,110400.0,45.4401,45.4861,45.4309,45.4309,110400.0
2013-10-17 13:00:00,49.36,49.38,49.33,49.36,61200.0,45.4401,45.4585,45.4124,45.4401,61200.0
2013-10-17 13:10:00,49.36,49.36,49.26,49.27,89600.0,45.4401,45.4401,45.348,45.3572,89600.0
2013-10-17 13:20:00,49.27,49.32,49.25,49.32,119600.0,45.3572,45.4032,45.3388,45.4032,119600.0
2013-10-17 13:30:00,49.32,49.38,49.27,49.38,152800.0,45.4032,45.4585,45.3572,45.4585,152800.0
2013-10-17 13:40:00,49.37,49.4,49.3,49.33,87600.0,45.4493,45.4769,45.3848,45.4124,87600.0
2013-10-17 13:50:00,49.33,49.37,49.31,49.35,62000.0,45.4124,45.4493,45.394,45.4309,62000.0
2013-10-17 14:00:00,49.34,49.38,49.3,49.35,120400.0,45.4217,45.4585,45.3848,45.4309,120400.0
2013-10-17 14:10:00,49.35,49.37,49.31,49.33,133600.0,45.4309,45.4493,45.394,45.4124,133600.0
2013-10-17 14:20:00,49.32,49.4,49.31,49.33,98400.0,45.4032,45.4769,45.394,45.4124,98400.0
2013-10-17 14:30:00,49.33,49.34,49.31,49.34,195200.0,45.4124,45.4217,45.394,45.4217,195200.0
2013-10-17 14:40:00,49.33,49.35,49.31,49.34,85200.0,45.4124,45.4309,45.394,45.4217,85200.0
2013-10-17 14:50:00,49.35,49.41,49.34,49.4,115200.0,45.4309,45.4861,45.4217,45.4769,115200.0
2013-10-17 15:00:00,49.4,49.41,49.34,49.4,190000.0,45.4769,45.4861,45.4217,45.4769,190000.0
2013-10-17 15:10:00,49.4,49.5,49.39,49.45,232400.0,45.4769,45.5689,45.4677,45.5229,232400.0
2013-10-17 15:20:00,49.44,49.51,49.43,49.49,173200.0,45.5137,45.5782,45.5045,45.5597,173200.0
2013-10-17 15:30:00,49.49,49.54,49.48,49.52,212800.0,45.5597,45.6058,45.5505,45.5874,212800.0
2013-10-17 15:40:00,49.52,49.62,49.5,49.61,452800.0,45.5874,45.6794,45.5689,45.6702,452800.0
2013-10-17 15:50:00,49.61,49.69,49.56,49.57,910000.0,45.6702,45.7439,45.6242,45.6334,910000.0
2013-10-18 09:30:00,49.84,49.84,49.24,49.49,1448400.0,45.8819,45.8819,45.3296,45.5597,1448400.0
2013-10-18 09:40:00,49.44,49.46,49.33,49.38,157200.0,45.5137,45.5321,45.4124,45.4585,157200.0
2013-10-18 09:50:00,49.39,49.59,49.38,49.57,294000.0,45.4677,45.6518,45.4585,45.6334,294000.0
2013-10-18 10:00:00,49.57,49.79,49.54,49.68,334400.0,45.6334,45.8359,45.6058,45.7347,334400.0
2013-10-18 10:10:00,49.68,49.71,49.63,49.68,310000.0,45.7347,45.7623,45.6886,45.7347,310000.0
2013-10-18 10:20:00,49.68,49.68,49.45,49.49,450800.0,45.7347,45.7347,45.5229,45.5597,450800.0
2013-10-18 10:30:00,49.48,49.51,49.39,49.51,399600.0,45.5505,45.5782,45.4677,45.5782,399600.0
2013-10-18 10:40:00,49.52,49.6,49.5,49.6,269600.0,45.5874,45.661,45.5689,45.661,269600.0
2013-10-18 10:50:00,49.6,49.64,49.56,49.6,59600.0,45.661,45.6978,45.6242,45.661,59600.0
2013-10-18 11:00:00,49.6,49.72,49.59,49.7,137600.0,45.661,45.7715,45.6518,45.7531,137600.0
2013-10-18 11:10:00,49.7,49.8,49.69,49.8,192400.0,45.7531,45.8451,45.7439,45.8451,192400.0
2013-10-18 11:20:00,49.8,49.84,49.76,49.84,118800.0,45.8451,45.8819,45.8083,45.8819,118800.0
2013-10-18 11:30:00,49.83,49.93,49.8,49.93,253200.0,45.8727,45.9648,45.8451,45.9648,253200.0
2013-10-18 11:40:00,49.92,49.92,49.84,49.87,240400.0,45.9556,45.9556,45.8819,45.9096,240400.0
2013-10-18 11:50:00,49.87,49.87,49.76,49.81,261200.0,45.9096,45.9096,45.8083,45.8543,261200.0
2013-10-18 12:00:00,49.82,49.9,49.77,49.9,110400.0,45.8635,45.9372,45.8175,45.9372,110400.0
2013-10-18 12:10:00,49.89,49.94,49.88,49.92,72400.0,45.928,45.974,45.9188,45.9556,72400.0
2013-10-18 12:20:00,49.92,49.97,49.9,49.94,166400.0,45.9556,46.0016,45.9372,45.974,166400.0
2013-10-18 12:30:00,49.95,50.06,49.95,50.03,355600.0,45.9832,46.0845,45.9832,46.0569,355600.0
2013-10-18 12:40:00,50.03,50.06,49.97,50.06,141600.0,46.0569,46.0845,46.0016,46.0845,141600.0
2013-10-18 12:50:00,50.06,50.07,50.02,50.06,131200.0,46.0845,46.0937,46.0477,46.0845,131200.0
2013-10-18 13:00:00,50.06,50.13,50.04,50.11,143600.0,46.0845,46.1489,46.0661,46.1305,143600.0
2013-10-18 13:10:00,50.1,50.15,50.07,50.08,114400.0,46.1213,46.1673,46.0937,46.1029,114400.0
2013-10-18 13:20:00,50.09,50.1,50.04,50.06,128400.0,46.1121,46.1213,46.0661,46.0845,128400.0
2013-10-18 13:30:00,50.06,50.08,50.03,50.06,94800.0,46.0845,46.1029,46.0569,46.0845,94800.0
2013-10-18 13:40:00,50.06,50.09,50.03,50.08,121200.0,46.0845,46.1121,46.0569,46.1029,121200.0
2013-10-18 13:50:00,50.08,50.19,50.08,50.19,226400.0,46.1029,46.2042,46.1029,46.2042,226400.0
2013-10-18 14:00:00,50.17,50.19,50.15,50.17,119600.0,46.1857,46.2042,46.1673,46.1857,119600.0
2013-10-18 14:10:00,50.17,50.18,50.05,50.09,150400.0,46.1857,46.1949,46.0753,46.1121,150400.0
2013-10-18 14:20:00,50.1,50.17,50.1,50.12,102800.0,46.1213,46.1857,46.1213,46.1397,102800.0
2013-10-18 14:30:00,50.13,50.17,50.1,50.16,110800.0,46.1489,46.1857,46.1213,46.1765,110800.0
2013-10-18 14:40:00,50.15,50.16,50.11,50.11,189200.0,46.1673,46.1765,46.1305,46.1305,189200.0
2013-10-18 14:50:00,50.11,50.11,50.07,50.09,112800.0,46.1305,46.1305,46.0937,46.1121,112800.0
2013-10-18 15:00:00,50.08,50.09,50.05,50.08,154800.0,46.1029,46.1121,46.0753,46.1029,154800.0
2013-10-18 15:10:00,50.08,50.1,50.02,50.06,144800.0,46.1029,46.1213,46.0477,46.0845,144800.0
2013-10-18 15:20:00,50.06,50.08,49.97,50.04,241600.0,46.0845,46.1029,46.0016,46.0661,241600.0
2013-10-18 15:30:00,50.03,50.06,50.02,50.03,237200.0,46.0569,46.0845,46.0477,46.0569,237200.0
2013-10-18 15:40:00,50.04,50.09,50.02,50.07,466800.0,46.0661,46.1121,46.0477,46.0937,466800.0
2013-10-18 15:50:00,50.08,50.25,50.06,50.14,1918800.0,46.1029,46.2594,46.0845,46.1581,1918800.0
2013-10-21 09:30:00,50.26,50.42,50.15,50.17,453200.0,46.2686,46.4159,46.1673,46.1857,453200.0
2013-10-21 09:40:00,50.17,50.2,49.93,49.95,163600.0,46.1857,46.2134,45.9648,45.9832,163600.0
2013-10-21 09:50:00,49.97,50.05,49.88,49.99,436000.0,46.0016,46.0753,45.9188,46.02,436000.0
2013-10-21 10:00:00,49.98,50.03,49.93,50.01,529600.0,46.0108,46.0569,45.9648,46.0384,529600.0
2013-10-21 10:10:00,50.01,50.04,49.83,49.85,353200.0,46.0384,46.0661,45.8727,45.8912,353200.0
2013-10-21 10:20:00,49.85,50.0,49.84,49.95,240400.0,45.8912,46.0292,45.8819,45.9832,240400.0
2013-10-21 10:30:00,49.92,50.0,49.9,49.93,210000.0,45.9556,46.0292,45.9372,45.9648,210000.0
2013-10-21 10:40:00,49.92,50.0,49.91,49.96,426800.0,45.9556,46.0292,45.9464,45.9924,426800.0
2013-10-21 10:50:00,49.97,49.98,49.86,49.91,369600.0,46.0016,46.0108,45.9004,45.9464,369600.0
2013-10-21 11:00:00,49.92,49.94,49.84,49.87,360800.0,45.9556,45.974,45.8819,45.9096,360800.0
2013-10-21 11:10:00,49.86,49.93,49.86,49.89,167600.0,45.9004,45.9648,45.9004,45.928,167600.0
2013-10-21 11:20:00,49.88,49.93,49.85,49.9,178800.0,45.9188,45.9648,45.8912,45.9372,178800.0
2013-10-21 11:30:00,49.88,49.93,49.87,49.88,165200.0,45.9188,45.9648,45.9096,45.9188,165200.0
2013-10-21 11:40:00,49.9,49.99,49.86,49.92,182400.0,45.9372,46.02,45.9004,45.9556,182400.0
2013-10-21 11:50:00,49.91,50.1,49.9,50.09,144000.0,45.9464,46.1213,45.9372,46.1121,144000.0
2013-10-21 12:00:00,50.1,50.13,50.07,50.12,153200.0,46.1213,46.1489,46.0937,46.1397,153200.0
2013-10-21 12:10:00,50.11,50.17,50.1,50.17,105200.0,46.1305,46.1857,46.1213,46.1857,105200.0
2013-10-21 12:20:00,50.17,50.21,50.14,50.17,165600.0,46.1857,46.2226,46.1581,46.1857,165600.0
2013-10-21 12:30:00,50.16,50.17,50.11,50.14,167200.0,46.1765,46.1857,46.1305,46.1581,167200.0
2013-10-21 12:40:00,50.14,50.19,50.13,50.19,116400.0,46.1581,46.2042,46.1489,46.2042,116400.0
2013-10-21 12:50:00,50.18,50.21,50.16,50.2,64000.0,46.1949,46.2226,46.1765,46.2134,64000.0
2013-10-21 13:00:00,50.21,50.24,50.11,50.11,118000.0,46.2226,46.2502,46.1305,46.1305,118000.0
2013-10-21 13:10:00,50.11,50.15,50.1,50.13,170800.0,46.1305,46.1673,46.1213,46.1489,170800.0
2013-10-21 13:20:00,50.13,50.13,50.09,50.12,86800.0,46.1489,46.1489,46.1121,46.1397,86800.0
2013-10-21 13:30:00,50.12,50.13,50.1,50.1,121200.0,46.1397,46.1489,46.1213,46.1213,121200.0
2013-10-21 13:40:00,50.1,50.1,50.07,50.08,74800.0,46.1213,46.1213,46.0937,46.1029,74800.0
2013-10-21 13:50:00,50.08,50.12,50.08,50.11,92000.0,46.1029,46.1397,46.1029,46.1305,92000.0
2013-10-21 14:00:00,50.11,50.12,50.05,50.08,98800.0,46.1305,46.1397,46.0753,46.1029,98800.0
2013-10-21 14:10:00,50.08,50.08,50.0,50.02,132000.0,46.1029,46.1029,46.0292,46.0477,132000.0
2013-10-21 14:20:00,50.02,50.03,49.97,49.99,160000.0,46.0477,46.0569,46.0016,46.02,160000.0
2013-10-21 14:30:00,50.0,50.11,50.0,50.1,75600.0,46.0292,46.1305,46.0292,46.1213,75600.0
2013-10-21 14:40:00,50.1,50.11,50.04,50.11,107600.0,46.1213,46.1305,46.0661,46.1305,107600.0
2013-10-21 14:50:00,50.11,50.11,50.01,50.01,95600.0,46.1305,46.1305,46.0384,46.0384,95600.0
2013-10-21 15:00:00,50.0,50.1,50.0,50.1,173600.0,46.0292,46.1213,46.0292,46.1213,173600.0
2013-10-21 15:10:00,50.1,50.1,50.05,50.09,146400.0,46.1213,46.1213,46.0753,46.1121,146400.0
2013-10-21 15:20:00,50.09,50.12,49.99,50.0,155200.0,46.1121,46.1397,46.02,46.0292,155200.0
2013-10-21 15:30:00,50.0,50.0,49.86,49.87,334000.0,46.0292,46.0292,45.9004,45.9096,334000.0
2013-10-21 15:40:00,49.87,49.93,49.82,49.91,452000.0,45.9096,45.9648,45.8635,45.9464,452000.0
2013-10-21 15:50:00,49.91,50.03,49.87,50.01,885200.0,45.9464,46.0569,45.9096,46.0384,885200.0
2013-10-22 09:30:00,49.68,50.24,49.68,50.12,472400.0,45.7347,46.2502,45.7347,46.1397,472400.0
2013-10-22 09:40:00,50.13,50.15,50.06,50.09,204800.0,46.1489,46.1673,46.0845,46.1121,204800.0
2013-10-22 09:50:00,50.09,50.33,50.06,50.17,452800.0,46.1121,46.333,46.0845,46.1857,452800.0
2013-10-22 10:00:00,50.13,50.4,50.13,50.4,197200.0,46.1489,46.3975,46.1489,46.3975,197200.0
2013-10-22 10:10:00,50.36,50.63,50.36,50.59,494000.0,46.3607,46.6092,46.3607,46.5724,494000.0
2013-10-22 10:20:00,50.59,50.67,50.5,50.61,399600.0,46.5724,46.646,46.4895,46.5908,399600.0
2013-10-22 10:30:00,50.59,50.63,50.57,50.57,313600.0,46.5724,46.6092,46.554,46.554,313600.0
2013-10-22 10:40:00,50.58,50.58,50.24,50.26,312400.0,46.5632,46.5632,46.2502,46.2686,312400.0
2013-10-22 10:50:00,50.26,50.28,50.05,50.11,566800.0,46.2686,46.287,46.0753,46.1305,566800.0
2013-10-22 11:00:00,50.11,50.33,50.1,50.27,259600.0,46.1305,46.333,46.1213,46.2778,259600.0
2013-10-22 11:10:00,50.29,50.37,50.23,50.27,350000.0,46.2962,46.3699,46.241,46.2778,350000.0
2013-10-22 11:20:00,50.28,50.29,50.17,50.26,284000.0,46.287,46.2962,46.1857,46.2686,284000.0
2013-10-22 11:30:00,50.29,50.38,50.15,50.32,516000.0,46.2962,46.3791,46.1673,46.3238,516000.0
2013-10-22 11:40:00,50.32,50.44,50.29,50.31,876800.0,46.3238,46.4343,46.2962,46.3146,876800.0
2013-10-22 11:50:00,50.31,50.38,50.21,50.24,426000.0,46.3146,46.3791,46.2226,46.2502,426000.0
2013-10-22 12:00:00,50.24,50.24,50.07,50.09,221200.0,46.2502,46.2502,46.0937,46.1121,221200.0
2013-10-22 12:10:00,50.09,50.11,50.01,50.05,180000.0,46.1121,46.1305,46.0384,46.0753,180000.0
2013-10-22 12:20:00,50.05,50.1,50.0,50.06,202400.0,46.0753,46.1213,46.0292,46.0845,202400.0
2013-10-22 12:30:00,50.05,50.08,50.01,50.02,145600.0,46.0753,46.1029,46.0384,46.0477,145600.0
2013-10-22 12:40:00,50.02,50.05,49.93,49.93,212800.0,46.0477,46.0753,45.9648,45.9648,212800.0
2013-10-22 12:50:00,49.93,49.95,49.88,49.89,344400.0,45.9648,45.9832,45.9188,45.928,344400.0
2013-10-22 13:00:00,49.9,50.04,49.9,50.02,212400.0,45.9372,46.0661,45.9372,46.0477,212400.0
2013-10-22 13:10:00,50.01,50.08,50.0,50.08,70800.0,46.0384,46.1029,46.0292,46.1029,70800.0
2013-10-22 13:20:00,50.09,50.15,50.08,50.09,138400.0,46.1121,46.1673,46.1029,46.1121,138400.0
2013-10-22 13:30:00,50.09,50.11,50.04,50.04,155600.0,46.1121,46.1305,46.0661,46.0661,155600.0
2013-10-22 13:40:00,50.05,50.11,50.03,50.1,105600.0,46.0753,46.1305,46.0569,46.1213,105600.0
2013-10-22 13:50:00,50.1,50.11,50.04,50.06,109200.0,46.1213,46.1305,46.0661,46.0845,109200.0
2013-10-22 14:00:00,50.07,50.08,50.03,50.07,176400.0,46.0937,46.1029,46.0569,46.0937,176400.0
2013-10-22 14:10:00,50.08,50.1,50.06,50.06,120400.0,46.1029,46.1213,46.0845,46.0845,120400.0
2013-10-22 14:20:00,50.06,50.08,50.02,50.02,192800.0,46.0845,46.1029,46.0477,46.0477,192800.0
2013-10-22 14:30:00,50.02,50.12,50.02,50.11,320000.0,46.0477,46.1397,46.0477,46.1305,320000.0
2013-10-22 14:40:00,50.1,50.25,50.1,50.23,121200.0,46.1213,46.2594,46.1213,46.241,121200.0
2013-10-22 14:50:00,50.22,50.26,50.16,50.17,111200.0,46.2318,46.2686,46.1765,46.1857,111200.0
2013-10-22 15:00:00,50.18,50.3,50.17,50.3,122000.0,46.1949,46.3054,46.1857,46.3054,122000.0
2013-10-22 15:10:00,50.3,50.32,50.23,50.26,120800.0,46.3054,46.3238,46.241,46.2686,120800.0
2013-10-22 15:20:00,50.27,50.32,50.25,50.28,182000.0,46.2778,46.3238,46.2594,46.287,182000.0
2013-10-22 15:30:00,50.28,50.29,50.23,50.26,189600.0,46.287,46.2962,46.241,46.2686,189600.0
2013-10-22 15:40:00,50.26,50.27,50.05,50.08,473600.0,46.2686,46.2778,46.0753,46.1029,473600.0
2013-10-22 15:50:00,50.08,50.12,49.92,49.97,853600.0,46.1029,46.1397,45.9556,46.0016,853600.0
2013-10-23 09:30:00,49.67,49.7,49.39,49.67,463600.0,45.7254,45.7531,45.4677,45.7254,463600.0
2013-10-23 09:40:00,49.65,49.67,49.5,49.52,188000.0,45.707,45.7254,45.5689,45.5874,188000.0
2013-10-23 09:50:00,49.52,49.58,49.33,49.39,430800.0,45.5874,45.6426,45.4124,45.4677,430800.0
2013-10-23 10:00:00,49.38,49.5,49.37,49.5,265200.0,45.4585,45.5689,45.4493,45.5689,265200.0
2013-10-23 10:10:00,49.51,49.56,49.4,49.43,234400.0,45.5782,45.6242,45.4769,45.5045,234400.0
2013-10-23 10:20:00,49.43,49.44,49.3,49.42,403200.0,45.5045,45.5137,45.3848,45.4953,403200.0
2013-10-23 10:30:00,49.41,49.51,49.38,49.49,349200.0,45.4861,45.5782,45.4585,45.5597,349200.0
2013-10-23 10:40:00,49.49,49.62,49.49,49.54,583600.0,45.5597,45.6794,45.5597,45.6058,583600.0
2013-10-23 10:50:00,49.54,49.54,49.42,49.53,612000.0,45.6058,45.6058,45.4953,45.5966,612000.0
2013-10-23 11:00:00,49.52,49.61,49.52,49.56,122000.0,45.5874,45.6702,45.5874,45.6242,122000.0
2013-10-23 11:10:00,49.56,49.6,49.52,49.59,70800.0,45.6242,45.661,45.5874,45.6518,70800.0
2013-10-23 11:20:00,49.57,49.68,49.55,49.55,116000.0,45.6334,45.7347,45.615,45.615,116000.0
2013-10-23 11:30:00,49.54,49.63,49.53,49.62,130400.0,45.6058,45.6886,45.5966,45.6794,130400.0
2013-10-23 11:40:00,49.61,49.67,49.58,49.67,112800.0,45.6702,45.7254,45.6426,45.7254,112800.0
2013-10-23 11:50:00,49.65,49.67,49.55,49.61,119600.0,45.707,45.7254,45.615,45.6702,119600.0
2013-10-23 12:00:00,49.6,49.67,49.6,49.62,194800.0,45.661,45.7254,45.661,45.6794,194800.0
2013-10-23 12:10:00,49.62,49.67,49.59,49.59,66800.0,45.6794,45.7254,45.6518,45.6518,66800.0
2013-10-23 12:20:00,49.58,49.62,49.56,49.6,57600.0,45.6426,45.6794,45.6242,45.661,57600.0
2013-10-23 12:30:00,49.59,49.62,49.56,49.58,48000.0,45.6518,45.6794,45.6242,45.6426,48000.0
2013-10-23 12:40:00,49.59,49.65,49.54,49.65,111600.0,45.6518,45.707,45.6058,45.707,111600.0
2013-10-23 12:50:00,49.65,49.74,49.63,49.74,58400.0,45.707,45.7899,45.6886,45.7899,58400.0
2013-10-23 13:00:00,49.72,49.78,49.7,49.72,62800.0,45.7715,45.8267,45.7531,45.7715,62800.0
2013-10-23 13:10:00,49.72,49.74,49.68,49.73,67600.0,45.7715,45.7899,45.7347,45.7807,67600.0
2013-10-23 13:20:00,49.71,49.75,49.71,49.74,37200.0,45.7623,45.7991,45.7623,45.7899,37200.0
2013-10-23 13:30:00,49.75,49.75,49.69,49.69,53200.0,45.7991,45.7991,45.7439,45.7439,53200.0
2013-10-23 13:40:00,49.69,49.69,49.63,49.68,65200.0,45.7439,45.7439,45.6886,45.7347,65200.0
2013-10-23 13:50:00,49.68,49.72,49.65,49.66,56400.0,45.7347,45.7715,45.707,45.7162,56400.0
2013-10-23 14:00:00,49.65,49.71,49.63,49.67,64800.0,45.707,45.7623,45.6886,45.7254,64800.0
2013-10-23 14:10:00,49.66,49.72,49.66,49.67,70400.0,45.7162,45.7715,45.7162,45.7254,70400.0
2013-10-23 14:20:00,49.68,49.72,49.68,49.69,56800.0,45.7347,45.7715,45.7347,45.7439,56800.0
2013-10-23 14:30:00,49.7,49.73,49.63,49.66,94000.0,45.7531,45.7807,45.6886,45.7162,94000.0
2013-10-23 14:40:00,49.66,49.74,49.65,49.74,103200.0,45.7162,45.7899,45.707,45.7899,103200.0
2013-10-23 14:50:00,49.74,49.74,49.69,49.72,91600.0,45.7899,45.7899,45.7439,45.7715,91600.0
2013-10-23 15:00:00,49.72,49.75,49.69,49.7,142000.0,45.7715,45.7991,45.7439,45.7531,142000.0
2013-10-23 15:10:00,49.71,49.73,49.63,49.65,129600.0,45.7623,45.7807,45.6886,45.707,129600.0
2013-10-23 15:20:00,49.63,49.68,49.63,49.65,148800.0,45.6886,45.7347,45.6886,45.707,148800.0
2013-10-23 15:30:00,49.65,49.73,49.64,49.69,121600.0,45.707,45.7807,45.6978,45.7439,121600.0
2013-10-23 15:40:00,49.69,49.73,49.66,49.71,260000.0,45.7439,45.7807,45.7162,45.7623,260000.0
2013-10-23 15:50:00,49.71,49.75,49.69,49.73,424800.0,45.7623,45.7991,45.7439,45.7807,424800.0
2013-10-24 09:30:00,49.98,50.14,49.9,50.05,332400.0,46.0108,46.1581,45.9372,46.0753,332400.0
2013-10-24 09:40:00,50.02,50.13,49.96,50.08,196400.0,46.0477,46.1489,45.9924,46.1029,196400.0
2013-10-24 09:50:00,50.03,50.34,50.03,50.29,203600.0,46.0569,46.3422,46.0569,46.2962,203600.0
2013-10-24 10:00:00,50.27,50.4,50.18,50.4,162000.0,46.2778,46.3975,46.1949,46.3975,162000.0
2013-10-24 10:10:00,50.38,50.5,50.38,50.46,196400.0,46.3791,46.4895,46.3791,46.4527,196400.0
2013-10-24 10:20:00,50.48,50.54,50.33,50.45,268400.0,46.4711,46.5264,46.333,46.4435,268400.0
2013-10-24 10:30:00,50.42,50.51,50.4,50.49,386400.0,46.4159,46.4987,46.3975,46.4803,386400.0
2013-10-24 10:40:00,50.49,50.62,50.47,50.58,432000.0,46.4803,46.6,46.4619,46.5632,432000.0
2013-10-24 10:50:00,50.56,50.66,50.55,50.66,148400.0,46.5448,46.6368,46.5356,46.6368,148400.0
2013-10-24 11:00:00,50.66,50.68,50.58,50.68,187600.0,46.6368,46.6552,46.5632,46.6552,187600.0
2013-10-24 11:10:00,50.67,50.73,50.67,50.69,154800.0,46.646,46.7013,46.646,46.6644,154800.0
2013-10-24 11:20:00,50.69,50.83,50.69,50.79,195200.0,46.6644,46.7933,46.6644,46.7565,195200.0
2013-10-24 11:30:00,50.8,50.83,50.75,50.79,173600.0,46.7657,46.7933,46.7197,46.7565,173600.0
2013-10-24 11:40:00,50.79,50.85,50.79,50.83,122400.0,46.7565,46.8117,46.7565,46.7933,122400.0
2013-10-24 11:50:00,50.83,50.84,50.77,50.83,155600.0,46.7933,46.8025,46.7381,46.7933,155600.0
2013-10-24 12:00:00,50.81,50.84,50.76,50.77,87600.0,46.7749,46.8025,46.7289,46.7381,87600.0
2013-10-24 12:10:00,50.78,50.79,50.71,50.74,149600.0,46.7473,46.7565,46.6829,46.7105,149600.0
2013-10-24 12:20:00,50.73,50.79,50.72,50.73,93200.0,46.7013,46.7565,46.6921,46.7013,93200.0
2013-10-24 12:30:00,50.73,50.74,50.69,50.7,207600.0,46.7013,46.7105,46.6644,46.6737,207600.0
2013-10-24 12:40:00,50.69,50.71,50.62,50.69,112400.0,46.6644,46.6829,46.6,46.6644,112400.0
2013-10-24 12:50:00,50.69,50.77,50.68,50.77,73200.0,46.6644,46.7381,46.6552,46.7381,73200.0
2013-10-24 13:00:00,50.77,50.77,50.71,50.73,81600.0,46.7381,46.7381,46.6829,46.7013,81600.0
2013-10-24 13:10:00,50.73,50.74,50.63,50.65,81600.0,46.7013,46.7105,46.6092,46.6276,81600.0
2013-10-24 13:20:00,50.64,50.72,50.64,50.72,135600.0,46.6184,46.6921,46.6184,46.6921,135600.0
2013-10-24 13:30:00,50.72,50.72,50.68,50.69,83600.0,46.6921,46.6921,46.6552,46.6644,83600.0
2013-10-24 13:40:00,50.68,50.75,50.68,50.74,126400.0,46.6552,46.7197,46.6552,46.7105,126400.0
2013-10-24 13:50:00,50.73,50.73,50.68,50.68,87600.0,46.7013,46.7013,46.6552,46.6552,87600.0
2013-10-24 14:00:00,50.68,50.69,50.63,50.66,106000.0,46.6552,46.6644,46.6092,46.6368,106000.0
2013-10-24 14:10:00,50.66,50.69,50.63,50.68,119200.0,46.6368,46.6644,46.6092,46.6552,119200.0
2013-10-24 14:20:00,50.68,50.71,50.66,50.69,120000.0,46.6552,46.6829,46.6368,46.6644,120000.0
2013-10-24 14:30:00,50.69,50.71,50.65,50.68,83200.0,46.6644,46.6829,46.6276,46.6552,83200.0
2013-10-24 14:40:00,50.66,50.71,50.65,50.68,109600.0,46.6368,46.6829,46.6276,46.6552,109600.0
2013-10-24 14:50:00,50.69,50.7,50.66,50.67,105600.0,46.6644,46.6737,46.6368,46.646,105600.0
2013-10-24 15:00:00,50.68,50.7,50.65,50.65,144400.0,46.6552,46.6737,46.6276,46.6276,144400.0
2013-10-24 15:10:00,50.66,50.7,50.65,50.69,178000.0,46.6368,46.6737,46.6276,46.6644,178000.0
2013-10-24 15:20:00,50.7,50.73,50.69,50.72,177600.0,46.6737,46.7013,46.6644,46.6921,177600.0
2013-10-24 15:30:00,50.72,50.74,50.67,50.71,204000.0,46.6921,46.7105,46.646,46.6829,204000.0
2013-10-24 15:40:00,50.7,50.74,50.66,50.7,359200.0,46.6737,46.7105,46.6368,46.6737,359200.0
2013-10-24 15:50:00,50.7,50.82,50.65,50.7,1164800.0,46.6737,46.7841,46.6276,46.6737,1164800.0
2013-10-25 09:30:00,50.94,50.99,50.38,50.96,660000.0,46.8946,46.9406,46.3791,46.913,660000.0
2013-10-25 09:40:00,50.9,50.96,50.71,50.8,505200.0,46.8578,46.913,46.6829,46.7657,505200.0
2013-10-25 09:50:00,50.79,50.91,50.75,50.84,278000.0,46.7565,46.867,46.7197,46.8025,278000.0
2013-10-25 10:00:00,50.83,50.98,50.83,50.96,238400.0,46.7933,46.9314,46.7933,46.913,238400.0
2013-10-25 10:10:00,50.96,50.97,50.84,50.86,204400.0,46.913,46.9222,46.8025,46.8209,204400.0
2013-10-25 10:20:00,50.88,50.91,50.62,50.63,551200.0,46.8394,46.867,46.6,46.6092,551200.0
2013-10-25 10:30:00,50.62,50.64,50.5,50.52,256400.0,46.6,46.6184,46.4895,46.5079,256400.0
2013-10-25 10:40:00,50.52,50.59,50.5,50.56,146800.0,46.5079,46.5724,46.4895,46.5448,146800.0
2013-10-25 10:50:00,50.55,50.66,50.54,50.63,118400.0,46.5356,46.6368,46.5264,46.6092,118400.0
2013-10-25 11:00:00,50.62,50.69,50.61,50.62,137200.0,46.6,46.6644,46.5908,46.6,137200.0
2013-10-25 11:10:00,50.61,50.67,50.6,50.63,116800.0,46.5908,46.646,46.5816,46.6092,116800.0
2013-10-25 11:20:00,50.63,50.65,50.59,50.63,80000.0,46.6092,46.6276,46.5724,46.6092,80000.0
2013-10-25 11:30:00,50.63,50.69,50.59,50.63,93600.0,46.6092,46.6644,46.5724,46.6092,93600.0
2013-10-25 11:40:00,50.65,50.65,50.52,50.53,274000.0,46.6276,46.6276,46.5079,46.5172,274000.0
2013-10-25 11:50:00,50.53,50.56,50.5,50.51,268000.0,46.5172,46.5448,46.4895,46.4987,268000.0
2013-10-25 12:00:00,50.51,50.53,50.43,50.5,231200.0,46.4987,46.5172,46.4251,46.4895,231200.0
2013-10-25 12:10:00,50.5,50.57,50.43,50.54,498000.0,46.4895,46.554,46.4251,46.5264,498000.0
2013-10-25 12:20:00,50.52,50.54,50.49,50.53,138000.0,46.5079,46.5264,46.4803,46.5172,138000.0
2013-10-25 12:30:00,50.53,50.55,50.52,50.54,127200.0,46.5172,46.5356,46.5079,46.5264,127200.0
2013-10-25 12:40:00,50.55,50.55,50.49,50.51,114400.0,46.5356,46.5356,46.4803,46.4987,114400.0
2013-10-25 12:50:00,50.51,50.51,50.48,50.51,84800.0,46.4987,46.4987,46.4711,46.4987,84800.0
2013-10-25 13:00:00,50.51,50.51,50.45,50.49,55600.0,46.4987,46.4987,46.4435,46.4803,55600.0
2013-10-25 13:10:00,50.47,50.5,50.46,50.47,72800.0,46.4619,46.4895,46.4527,46.4619,72800.0
2013-10-25 13:20:00,50.47,50.5,50.45,50.5,47600.0,46.4619,46.4895,46.4435,46.4895,47600.0
2013-10-25 13:30:00,50.49,50.49,50.46,50.47,58800.0,46.4803,46.4803,46.4527,46.4619,58800.0
2013-10-25 13:40:00,50.47,50.5,50.45,50.46,56000.0,46.4619,46.4895,46.4435,46.4527,56000.0
2013-10-25 13:50:00,50.46,50.48,50.45,50.48,56000.0,46.4527,46.4711,46.4435,46.4711,56000.0
2013-10-25 14:00:00,50.48,50.52,50.46,50.52,121600.0,46.4711,46.5079,46.4527,46.5079,121600.0
2013-10-25 14:10:00,50.51,50.53,50.47,50.53,118800.0,46.4987,46.5172,46.4619,46.5172,118800.0
2013-10-25 14:20:00,50.52,50.54,50.49,50.49,95600.0,46.5079,46.5264,46.4803,46.4803,95600.0
2013-10-25 14:30:00,50.49,50.52,50.49,50.49,69200.0,46.4803,46.5079,46.4803,46.4803,69200.0
2013-10-25 14:40:00,50.49,50.54,50.49,50.52,105200.0,46.4803,46.5264,46.4803,46.5079,105200.0
2013-10-25 14:50:00,50.52,50.55,50.51,50.54,115600.0,46.5079,46.5356,46.4987,46.5264,115600.0
2013-10-25 15:00:00,50.54,50.59,50.54,50.59,167600.0,46.5264,46.5724,46.5264,46.5724,167600.0
2013-10-25 15:10:00,50.59,50.63,50.54,50.56,191600.0,46.5724,46.6092,46.5264,46.5448,191600.0
2013-10-25 15:20:00,50.57,50.6,50.53,50.58,187200.0,46.554,46.5816,46.5172,46.5632,187200.0
2013-10-25 15:30:00,50.6,50.63,50.56,50.6,163600.0,46.5816,46.6092,46.5448,46.5816,163600.0
2013-10-25 15:40:00,50.6,50.73,50.59,50.69,355200.0,46.5816,46.7013,46.5724,46.6644,355200.0
2013-10-25 15:50:00,50.69,50.77,50.65,50.75,855600.0,46.6644,46.7381,46.6276,46.7197,855600.0
2013-10-28 09:30:00,50.89,51.09,50.78,50.84,525600.0,46.8486,47.0327,46.7473,46.8025,525600.0
2013-10-28 09:40:00,50.84,51.09,50.82,51.04,266800.0,46.8025,47.0327,46.7841,46.9866,266800.0
2013-10-28 09:50:00,51.03,51.11,50.96,51.1,211200.0,46.9774,47.0511,46.913,47.0419,211200.0
2013-10-28 10:00:00,51.1,51.13,51.01,51.01,364800.0,47.0419,47.0695,46.959,46.959,364800.0
2013-10-28 10:10:00,51.01,51.09,50.97,50.98,168000.0,46.959,47.0327,46.9222,46.9314,168000.0
2013-10-28 10:20:00,50.97,50.97,50.86,50.89,159200.0,46.9222,46.9222,46.8209,46.8486,159200.0
2013-10-28 10:30:00,50.88,50.91,50.79,50.88,135600.0,46.8394,46.867,46.7565,46.8394,135600.0
2013-10-28 10:40:00,50.9,50.93,50.81,50.85,139200.0,46.8578,46.8854,46.7749,46.8117,139200.0
2013-10-28 10:50:00,50.87,50.87,50.67,50.72,178000.0,46.8301,46.8301,46.646,46.6921,178000.0
2013-10-28 11:00:00,50.72,50.75,50.69,50.71,232400.0,46.6921,46.7197,46.6644,46.6829,232400.0
2013-10-28 11:10:00,50.72,50.79,50.7,50.74,114400.0,46.6921,46.7565,46.6737,46.7105,114400.0
2013-10-28 11:20:00,50.74,50.77,50.61,50.74,142400.0,46.7105,46.7381,46.5908,46.7105,142400.0
2013-10-28 11:30:00,50.77,50.79,50.73,50.78,175200.0,46.7381,46.7565,46.7013,46.7473,175200.0
2013-10-28 11:40:00,50.78,50.81,50.71,50.73,92800.0,46.7473,46.7749,46.6829,46.7013,92800.0
2013-10-28 11:50:00,50.74,50.83,50.71,50.76,107600.0,46.7105,46.7933,46.6829,46.7289,107600.0
2013-10-28 12:00:00,50.77,50.79,50.7,50.76,73600.0,46.7381,46.7565,46.6737,46.7289,73600.0
2013-10-28 12:10:00,50.76,50.93,50.76,50.85,123600.0,46.7289,46.8854,46.7289,46.8117,123600.0
2013-10-28 12:20:00,50.85,50.86,50.8,50.8,89200.0,46.8117,46.8209,46.7657,46.7657,89200.0
2013-10-28 12:30:00,50.81,50.93,50.8,50.93,104800.0,46.7749,46.8854,46.7657,46.8854,104800.0
2013-10-28 12:40:00,50.9,50.99,50.87,50.98,72800.0,46.8578,46.9406,46.8301,46.9314,72800.0
2013-10-28 12:50:00,50.96,51.02,50.95,50.99,92800.0,46.913,46.9682,46.9038,46.9406,92800.0
2013-10-28 13:00:00,50.98,51.01,50.96,51.0,71200.0,46.9314,46.959,46.913,46.9498,71200.0
2013-10-28 13:10:00,51.0,51.03,50.99,51.01,74000.0,46.9498,46.9774,46.9406,46.959,74000.0
2013-10-28 13:20:00,51.02,51.02,50.95,50.99,67600.0,46.9682,46.9682,46.9038,46.9406,67600.0
2013-10-28 13:30:00,50.98,51.0,50.96,50.97,69600.0,46.9314,46.9498,46.913,46.9222,69600.0
2013-10-28 13:40:00,50.99,50.99,50.96,50.97,76800.0,46.9406,46.9406,46.913,46.9222,76800.0
2013-10-28 13:50:00,50.97,50.99,50.92,50.95,50400.0,46.9222,46.9406,46.8762,46.9038,50400.0
2013-10-28 14:00:00,50.96,50.98,50.94,50.95,60000.0,46.913,46.9314,46.8946,46.9038,60000.0
2013-10-28 14:10:00,50.94,50.95,50.9,50.93,52800.0,46.8946,46.9038,46.8578,46.8854,52800.0
2013-10-28 14:20:00,50.92,51.0,50.9,50.97,78400.0,46.8762,46.9498,46.8578,46.9222,78400.0
2013-10-28 14:30:00,50.96,50.99,50.91,50.93,60800.0,46.913,46.9406,46.867,46.8854,60800.0
2013-10-28 14:40:00,50.93,50.97,50.93,50.93,42000.0,46.8854,46.9222,46.8854,46.8854,42000.0
2013-10-28 14:50:00,50.92,50.94,50.88,50.89,76800.0,46.8762,46.8946,46.8394,46.8486,76800.0
2013-10-28 15:00:00,50.89,50.89,50.8,50.81,170800.0,46.8486,46.8486,46.7657,46.7749,170800.0
2013-10-28 15:10:00,50.81,50.85,50.79,50.85,116400.0,46.7749,46.8117,46.7565,46.8117,116400.0
2013-10-28 15:20:00,50.84,50.87,50.79,50.82,144000.0,46.8025,46.8301,46.7565,46.7841,144000.0
2013-10-28 15:30:00,50.81,50.83,50.77,50.8,165600.0,46.7749,46.7933,46.7381,46.7657,165600.0
2013-10-28 15:40:00,50.79,50.81,50.74,50.75,264000.0,46.7565,46.7749,46.7105,46.7197,264000.0
2013-10-28 15:50:00,50.75,50.83,50.74,50.8,641600.0,46.7197,46.7933,46.7105,46.7657,641600.0
2013-10-29 09:30:00,50.87,51.24,50.87,51.19,358400.0,46.8301,47.1708,46.8301,47.1247,358400.0
2013-10-29 09:40:00,51.19,51.27,51.17,51.27,260800.0,47.1247,47.1984,47.1063,47.1984,260800.0
2013-10-29 09:50:00,51.27,51.31,51.13,51.25,338400.0,47.1984,47.2352,47.0695,47.18,338400.0
2013-10-29 10:00:00,51.23,51.25,51.03,51.1,220400.0,47.1616,47.18,46.9774,47.0419,220400.0
2013-10-29 10:10:00,51.11,51.15,51.06,51.07,120800.0,47.0511,47.0879,47.0051,47.0143,120800.0
2013-10-29 10:20:00,51.09,51.16,51.08,51.16,184400.0,47.0327,47.0971,47.0235,47.0971,184400.0
2013-10-29 10:30:00,51.16,51.19,51.08,51.09,158000.0,47.0971,47.1247,47.0235,47.0327,158000.0
2013-10-29 10:40:00,51.09,51.11,51.04,51.09,129600.0,47.0327,47.0511,46.9866,47.0327,129600.0
2013-10-29 10:50:00,51.08,51.11,50.96,50.98,145200.0,47.0235,47.0511,46.913,46.9314,145200.0
2013-10-29 11:00:00,50.97,51.1,50.97,51.1,143600.0,46.9222,47.0419,46.9222,47.0419,143600.0
2013-10-29 11:10:00,51.09,51.13,51.05,51.1,127600.0,47.0327,47.0695,46.9959,47.0419,127600.0
2013-10-29 11:20:00,51.11,51.13,51.03,51.05,120800.0,47.0511,47.0695,46.9774,46.9959,120800.0
2013-10-29 11:30:00,51.05,51.09,51.01,51.05,87600.0,46.9959,47.0327,46.959,46.9959,87600.0
2013-10-29 11:40:00,51.07,51.11,51.0,51.01,102800.0,47.0143,47.0511,46.9498,46.959,102800.0
2013-10-29 11:50:00,51.03,51.05,50.98,50.98,104400.0,46.9774,46.9959,46.9314,46.9314,104400.0
2013-10-29 12:00:00,51.0,51.04,50.98,51.02,110000.0,46.9498,46.9866,46.9314,46.9682,110000.0
2013-10-29 12:10:00,51.03,51.09,50.99,51.08,339200.0,46.9774,47.0327,46.9406,47.0235,339200.0
2013-10-29 12:20:00,51.09,51.15,51.05,51.12,66000.0,47.0327,47.0879,46.9959,47.0603,66000.0
2013-10-29 12:30:00,51.15,51.17,51.12,51.14,44000.0,47.0879,47.1063,47.0603,47.0787,44000.0
2013-10-29 12:40:00,51.12,51.16,51.12,51.15,51600.0,47.0603,47.0971,47.0603,47.0879,51600.0
2013-10-29 12:50:00,51.15,51.18,51.12,51.14,60800.0,47.0879,47.1155,47.0603,47.0787,60800.0
2013-10-29 13:00:00,51.12,51.2,51.12,51.17,112400.0,47.0603,47.1339,47.0603,47.1063,112400.0
2013-10-29 13:10:00,51.17,51.22,51.13,51.17,194800.0,47.1063,47.1524,47.0695,47.1063,194800.0
2013-10-29 13:20:00,51.14,51.19,51.13,51.13,70400.0,47.0787,47.1247,47.0695,47.0695,70400.0
2013-10-29 13:30:00,51.13,51.17,51.12,51.14,58800.0,47.0695,47.1063,47.0603,47.0787,58800.0
2013-10-29 13:40:00,51.15,51.15,51.1,51.12,63600.0,47.0879,47.0879,47.0419,47.0603,63600.0
2013-10-29 13:50:00,51.11,51.15,51.1,51.15,83200.0,47.0511,47.0879,47.0419,47.0879,83200.0
2013-10-29 14:00:00,51.15,51.21,51.12,51.17,99200.0,47.0879,47.1431,47.0603,47.1063,99200.0
2013-10-29 14:10:00,51.16,51.2,51.14,51.18,128800.0,47.0971,47.1339,47.0787,47.1155,128800.0
2013-10-29 14:20:00,51.18,51.2,51.1,51.13,210000.0,47.1155,47.1339,47.0419,47.0695,210000.0
2013-10-29 14:30:00,51.13,51.15,51.08,51.1,200400.0,47.0695,47.0879,47.0235,47.0419,200400.0
2013-10-29 14:40:00,51.11,51.11,51.05,51.06,166000.0,47.0511,47.0511,46.9959,47.0051,166000.0
2013-10-29 14:50:00,51.05,51.06,51.0,51.0,244000.0,46.9959,47.0051,46.9498,46.9498,244000.0
2013-10-29 15:00:00,51.0,51.02,50.96,50.99,297200.0,46.9498,46.9682,46.913,46.9406,297200.0
2013-10-29 15:10:00,51.0,51.14,50.97,51.14,134800.0,46.9498,47.0787,46.9222,47.0787,134800.0
2013-10-29 15:20:00,51.13,51.13,51.04,51.1,151600.0,47.0695,47.0695,46.9866,47.0419,151600.0
2013-10-29 15:30:00,51.1,51.12,51.04,51.12,279200.0,47.0419,47.0603,46.9866,47.0603,279200.0
2013-10-29 15:40:00,51.12,51.13,51.05,51.05,262800.0,47.0603,47.0695,46.9959,46.9959,262800.0
2013-10-29 15:50:00,51.05,51.18,51.05,51.11,1005600.0,46.9959,47.1155,46.9959,47.0511,1005600.0
2013-10-30 09:30:00,51.22,51.23,51.02,51.04,518400.0,47.1524,47.1616,46.9682,46.9866,518400.0
2013-10-30 09:40:00,51.01,51.08,50.89,50.95,434000.0,46.959,47.0235,46.8486,46.9038,434000.0
2013-10-30 09:50:00,50.96,50.99,50.83,50.9,268400.0,46.913,46.9406,46.7933,46.8578,268400.0
2013-10-30 10:00:00,50.91,50.95,50.81,50.82,259200.0,46.867,46.9038,46.7749,46.7841,259200.0
2013-10-30 10:10:00,50.82,50.92,50.79,50.87,244000.0,46.7841,46.8762,46.7565,46.8301,244000.0
2013-10-30 10:20:00,50.92,50.94,50.81,50.89,162800.0,46.8762,46.8946,46.7749,46.8486,162800.0
2013-10-30 10:30:00,50.9,50.97,50.8,50.91,404400.0,46.8578,46.9222,46.7657,46.867,404400.0
2013-10-30 10:40:00,50.85,50.92,50.8,50.84,155200.0,46.8117,46.8762,46.7657,46.8025,155200.0
2013-10-30 10:50:00,50.85,50.91,50.77,50.89,200000.0,46.8117,46.867,46.7381,46.8486,200000.0
2013-10-30 11:00:00,50.91,50.99,50.88,50.94,138000.0,46.867,46.9406,46.8394,46.8946,138000.0
2013-10-30 11:10:00,50.96,50.97,50.87,50.88,58800.0,46.913,46.9222,46.8301,46.8394,58800.0
2013-10-30 11:20:00,50.87,50.92,50.8,50.85,197200.0,46.8301,46.8762,46.7657,46.8117,197200.0
2013-10-30 11:30:00,50.85,50.88,50.79,50.8,133600.0,46.8117,46.8394,46.7565,46.7657,133600.0
2013-10-30 11:40:00,50.79,50.98,50.79,50.9,183600.0,46.7565,46.9314,46.7565,46.8578,183600.0
2013-10-30 11:50:00,50.89,50.91,50.82,50.85,141200.0,46.8486,46.867,46.7841,46.8117,141200.0
2013-10-30 12:00:00,50.86,50.93,50.79,50.86,338400.0,46.8209,46.8854,46.7565,46.8209,338400.0
2013-10-30 12:10:00,50.86,50.95,50.86,50.88,142000.0,46.8209,46.9038,46.8209,46.8394,142000.0
2013-10-30 12:20:00,50.92,50.92,50.81,50.86,99600.0,46.8762,46.8762,46.7749,46.8209,99600.0
2013-10-30 12:30:00,50.87,50.96,50.86,50.95,100000.0,46.8301,46.913,46.8209,46.9038,100000.0
2013-10-30 12:40:00,50.94,51.01,50.93,51.0,106400.0,46.8946,46.959,46.8854,46.9498,106400.0
2013-10-30 12:50:00,51.0,51.05,50.97,50.98,138000.0,46.9498,46.9959,46.9222,46.9314,138000.0
2013-10-30 13:00:00,50.97,50.99,50.89,50.94,98800.0,46.9222,46.9406,46.8486,46.8946,98800.0
2013-10-30 13:10:00,50.94,51.0,50.92,50.99,55600.0,46.8946,46.9498,46.8762,46.9406,55600.0
2013-10-30 13:20:00,51.0,51.01,50.89,50.9,79200.0,46.9498,46.959,46.8486,46.8578,79200.0
2013-10-30 13:30:00,50.91,50.93,50.87,50.91,101200.0,46.867,46.8854,46.8301,46.867,101200.0
2013-10-30 13:40:00,50.91,50.94,50.8,50.81,195200.0,46.867,46.8946,46.7657,46.7749,195200.0
2013-10-30 13:50:00,50.83,50.94,50.8,50.83,138000.0,46.7933,46.8946,46.7657,46.7933,138000.0
2013-10-30 14:00:00,50.83,51.0,50.78,50.81,301600.0,46.7933,46.9498,46.7473,46.7749,301600.0
2013-10-30 14:10:00,50.83,50.93,50.41,50.47,427200.0,46.7933,46.8854,46.4067,46.4619,427200.0
2013-10-30 14:20:00,50.5,50.67,50.47,50.55,393600.0,46.4895,46.646,46.4619,46.5356,393600.0
2013-10-30 14:30:00,50.57,50.69,50.52,50.64,244000.0,46.554,46.6644,46.5079,46.6184,244000.0
2013-10-30 14:40:00,50.65,50.7,50.54,50.68,133200.0,46.6276,46.6737,46.5264,46.6552,133200.0
2013-10-30 14:50:00,50.68,50.77,50.61,50.72,193600.0,46.6552,46.7381,46.5908,46.6921,193600.0
2013-10-30 15:00:00,50.67,51.01,50.67,50.89,455200.0,46.646,46.959,46.646,46.8486,455200.0
2013-10-30 15:10:00,50.89,50.9,50.76,50.84,204400.0,46.8486,46.8578,46.7289,46.8025,204400.0
2013-10-30 15:20:00,50.85,50.94,50.83,50.91,220400.0,46.8117,46.8946,46.7933,46.867,220400.0
2013-10-30 15:30:00,50.91,50.95,50.88,50.93,270800.0,46.867,46.9038,46.8394,46.8854,270800.0
2013-10-30 15:40:00,50.92,51.09,50.92,51.04,849600.0,46.8762,47.0327,46.8762,46.9866,849600.0
2013-10-30 15:50:00,51.08,51.08,50.85,50.85,1326400.0,47.0235,47.0235,46.8117,46.8117,1326400.0
2013-10-31 09:30:00,49.26,49.73,49.13,49.38,1745200.0,45.348,45.7807,45.2283,45.4585,1745200.0
2013-10-31 09:40:00,49.43,49.45,48.94,49.23,1356800.0,45.5045,45.5229,45.0534,45.3204,1356800.0
2013-10-31 09:50:00,49.23,49.32,49.04,49.08,829600.0,45.3204,45.4032,45.1455,45.1823,829600.0
2013-10-31 10:00:00,49.09,49.15,48.79,48.99,1008800.0,45.1915,45.2467,44.9153,45.0995,1008800.0
2013-10-31 10:10:00,48.98,49.05,48.66,48.98,987600.0,45.0902,45.1547,44.7957,45.0902,987600.0
2013-10-31 10:20:00,48.97,49.03,48.8,48.84,644000.0,45.081,45.1363,44.9245,44.9614,644000.0
2013-10-31 10:30:00,48.84,48.86,48.67,48.67,696000.0,44.9614,44.9798,44.8049,44.8049,696000.0
2013-10-31 10:40:00,48.66,48.99,48.57,48.99,698000.0,44.7957,45.0995,44.7128,45.0995,698000.0
2013-10-31 10:50:00,48.99,49.02,48.77,48.85,494000.0,45.0995,45.1271,44.8969,44.9706,494000.0
2013-10-31 11:00:00,48.85,48.98,48.81,48.82,398000.0,44.9706,45.0902,44.9337,44.943,398000.0
2013-10-31 11:10:00,48.82,49.04,48.77,49.03,406400.0,44.943,45.1455,44.8969,45.1363,406400.0
2013-10-31 11:20:00,49.05,49.13,48.88,48.99,593600.0,45.1547,45.2283,44.9982,45.0995,593600.0
2013-10-31 11:30:00,48.98,49.32,48.97,49.29,742000.0,45.0902,45.4032,45.081,45.3756,742000.0
2013-10-31 11:40:00,49.29,49.35,49.06,49.28,601200.0,45.3756,45.4309,45.1639,45.3664,601200.0
2013-10-31 11:50:00,49.27,49.43,49.22,49.36,539200.0,45.3572,45.5045,45.3112,45.4401,539200.0
2013-10-31 12:00:00,49.36,49.5,49.33,49.49,486400.0,45.4401,45.5689,45.4124,45.5597,486400.0
2013-10-31 12:10:00,49.49,49.58,49.43,49.44,395600.0,45.5597,45.6426,45.5045,45.5137,395600.0
2013-10-31 12:20:00,49.44,49.47,49.38,49.4,312800.0,45.5137,45.5413,45.4585,45.4769,312800.0
2013-10-31 12:30:00,49.4,49.5,49.33,49.36,325600.0,45.4769,45.5689,45.4124,45.4401,325600.0
2013-10-31 12:40:00,49.36,49.39,49.32,49.35,313200.0,45.4401,45.4677,45.4032,45.4309,313200.0
2013-10-31 12:50:00,49.35,49.49,49.34,49.42,246000.0,45.4309,45.5597,45.4217,45.4953,246000.0
2013-10-31 13:00:00,49.43,49.54,49.4,49.46,296800.0,45.5045,45.6058,45.4769,45.5321,296800.0
2013-10-31 13:10:00,49.45,49.54,49.4,49.53,206000.0,45.5229,45.6058,45.4769,45.5966,206000.0
2013-10-31 13:20:00,49.52,49.53,49.4,49.43,212800.0,45.5874,45.5966,45.4769,45.5045,212800.0
2013-10-31 13:30:00,49.43,49.43,49.33,49.38,224000.0,45.5045,45.5045,45.4124,45.4585,224000.0
2013-10-31 13:40:00,49.38,49.42,49.34,49.34,164400.0,45.4585,45.4953,45.4217,45.4217,164400.0
2013-10-31 13:50:00,49.34,49.46,49.33,49.44,268400.0,45.4217,45.5321,45.4124,45.5137,268400.0
2013-10-31 14:00:00,49.45,49.55,49.43,49.46,304800.0,45.5229,45.615,45.5045,45.5321,304800.0
2013-10-31 14:10:00,49.46,49.6,49.46,49.56,448000.0,45.5321,45.661,45.5321,45.6242,448000.0
2013-10-31 14:20:00,49.57,49.58,49.5,49.53,277600.0,45.6334,45.6426,45.5689,45.5966,277600.0
2013-10-31 14:30:00,49.53,49.58,49.52,49.55,242000.0,45.5966,45.6426,45.5874,45.615,242000.0
2013-10-31 14:40:00,49.55,49.56,49.46,49.48,257200.0,45.615,45.6242,45.5321,45.5505,257200.0
2013-10-31 14:50:00,49.48,49.56,49.47,49.48,320000.0,45.5505,45.6242,45.5413,45.5505,320000.0
2013-10-31 15:00:00,49.48,49.52,49.44,49.5,342000.0,45.5505,45.5874,45.5137,45.5689,342000.0
2013-10-31 15:10:00,49.48,49.54,49.47,49.52,348000.0,45.5505,45.6058,45.5413,45.5874,348000.0
2013-10-31 15:20:00,49.52,49.54,49.42,49.47,447200.0,45.5874,45.6058,45.4953,45.5413,447200.0
2013-10-31 15:30:00,49.47,49.57,49.46,49.53,374000.0,45.5413,45.6334,45.5321,45.5966,374000.0
2013-10-31 15:40:00,49.53,49.54,49.45,49.49,607600.0,45.5966,45.6058,45.5229,45.5597,607600.0
2013-10-31 15:50:00,49.49,49.5,49.33,49.38,1394800.0,45.5597,45.5689,45.4124,45.4585,1394800.0
2013-11-01 09:30:00,49.74,50.18,49.73,50.08,1123600.0,45.7899,46.1949,45.7807,46.1029,1123600.0
2013-11-01 09:40:00,50.1,50.12,50.01,50.07,537200.0,46.1213,46.1397,46.0384,46.0937,537200.0
2013-11-01 09:50:00,50.07,50.24,50.01,50.22,497200.0,46.0937,46.2502,46.0384,46.2318,497200.0
2013-11-01 10:00:00,50.2,50.22,50.01,50.16,399200.0,46.2134,46.2318,46.0384,46.1765,399200.0
2013-11-01 10:10:00,50.15,50.15,49.99,50.02,436400.0,46.1673,46.1673,46.02,46.0477,436400.0
2013-11-01 10:20:00,50.0,50.05,49.99,50.01,334800.0,46.0292,46.0753,46.02,46.0384,334800.0
2013-11-01 10:30:00,50.01,50.05,49.99,50.03,318400.0,46.0384,46.0753,46.02,46.0569,318400.0
2013-11-01 10:40:00,50.03,50.04,50.0,50.04,216000.0,46.0569,46.0661,46.0292,46.0661,216000.0
2013-11-01 10:50:00,50.03,50.12,50.01,50.07,253600.0,46.0569,46.1397,46.0384,46.0937,253600.0
2013-11-01 11:00:00,50.06,50.07,49.93,49.97,603600.0,46.0845,46.0937,45.9648,46.0016,603600.0
2013-11-01 11:10:00,49.96,49.98,49.85,49.96,280400.0,45.9924,46.0108,45.8912,45.9924,280400.0
2013-11-01 11:20:00,49.95,50.0,49.9,49.92,214800.0,45.9832,46.0292,45.9372,45.9556,214800.0
2013-11-01 11:30:00,49.92,49.99,49.88,49.94,162000.0,45.9556,46.02,45.9188,45.974,162000.0
2013-11-01 11:40:00,49.93,49.96,49.86,49.92,160800.0,45.9648,45.9924,45.9004,45.9556,160800.0
2013-11-01 11:50:00,49.92,49.92,49.83,49.83,179600.0,45.9556,45.9556,45.8727,45.8727,179600.0
2013-11-01 12:00:00,49.83,49.88,49.8,49.84,189600.0,45.8727,45.9188,45.8451,45.8819,189600.0
2013-11-01 12:10:00,49.84,49.88,49.79,49.88,136800.0,45.8819,45.9188,45.8359,45.9188,136800.0
2013-11-01 12:20:00,49.88,49.98,49.85,49.92,181200.0,45.9188,46.0108,45.8912,45.9556,181200.0
2013-11-01 12:30:00,49.93,49.97,49.9,49.9,83600.0,45.9648,46.0016,45.9372,45.9372,83600.0
2013-11-01 12:40:00,49.89,49.95,49.88,49.89,108400.0,45.928,45.9832,45.9188,45.928,108400.0
2013-11-01 12:50:00,49.88,49.93,49.85,49.86,96400.0,45.9188,45.9648,45.8912,45.9004,96400.0
2013-11-01 13:00:00,49.84,49.85,49.77,49.79,158800.0,45.8819,45.8912,45.8175,45.8359,158800.0
2013-11-01 13:10:00,49.79,49.8,49.75,49.75,112800.0,45.8359,45.8451,45.7991,45.7991,112800.0
2013-11-01 13:20:00,49.75,49.82,49.74,49.76,190000.0,45.7991,45.8635,45.7899,45.8083,190000.0
2013-11-01 13:30:00,49.75,49.77,49.69,49.76,206400.0,45.7991,45.8175,45.7439,45.8083,206400.0
2013-11-01 13:40:00,49.75,49.76,49.71,49.75,207600.0,45.7991,45.8083,45.7623,45.7991,207600.0
2013-11-01 13:50:00,49.74,49.75,49.64,49.67,211600.0,45.7899,45.7991,45.6978,45.7254,211600.0
2013-11-01 14:00:00,49.67,49.74,49.67,49.73,233600.0,45.7254,45.7899,45.7254,45.7807,233600.0
2013-11-01 14:10:00,49.72,49.74,49.67,49.7,211600.0,45.7715,45.7899,45.7254,45.7531,211600.0
2013-11-01 14:20:00,49.71,49.72,49.66,49.66,118000.0,45.7623,45.7715,45.7162,45.7162,118000.0
2013-11-01 14:30:00,49.66,49.73,49.63,49.67,225600.0,45.7162,45.7807,45.6886,45.7254,225600.0
2013-11-01 14:40:00,49.68,49.73,49.68,49.71,157600.0,45.7347,45.7807,45.7347,45.7623,157600.0
2013-11-01 14:50:00,49.71,49.74,49.66,49.7,167200.0,45.7623,45.7899,45.7162,45.7531,167200.0
2013-11-01 15:00:00,49.7,49.75,49.68,49.73,187200.0,45.7531,45.7991,45.7347,45.7807,187200.0
2013-11-01 15:10:00,49.73,49.81,49.73,49.77,198800.0,45.7807,45.8543,45.7807,45.8175,198800.0
2013-11-01 15:20:00,49.77,49.82,49.76,49.8,209200.0,45.8175,45.8635,45.8083,45.8451,209200.0
2013-11-01 15:30:00,49.8,49.88,49.77,49.82,284800.0,45.8451,45.9188,45.8175,45.8635,284800.0
2013-11-01 15:40:00,49.83,49.89,49.81,49.81,468000.0,45.8727,45.928,45.8543,45.8543,468000.0
2013-11-01 15:50:00,49.82,49.83,49.69,49.7,1475200.0,45.8635,45.8727,45.7439,45.7531,1475200.0
2013-11-04 09:30:00,49.92,50.0,49.86,49.86,407200.0,45.9556,46.0292,45.9004,45.9004,407200.0
2013-11-04 09:40:00,49.87,49.88,49.69,49.73,262000.0,45.9096,45.9188,45.7439,45.7807,262000.0
2013-11-04 09:50:00,49.74,49.74,49.52,49.63,217600.0,45.7899,45.7899,45.5874,45.6886,217600.0
2013-11-04 10:00:00,49.65,49.66,49.55,49.56,269200.0,45.707,45.7162,45.615,45.6242,269200.0
2013-11-04 10:10:00,49.56,49.6,49.5,49.58,240800.0,45.6242,45.661,45.5689,45.6426,240800.0
2013-11-04 10:20:00,49.58,49.63,49.58,49.6,176400.0,45.6426,45.6886,45.6426,45.661,176400.0
2013-11-04 10:30:00,49.6,49.73,49.59,49.63,147200.0,45.661,45.7807,45.6518,45.6886,147200.0
2013-11-04 10:40:00,49.65,49.65,49.55,49.57,198800.0,45.707,45.707,45.615,45.6334,198800.0
2013-11-04 10:50:00,49.57,49.6,49.45,49.46,321200.0,45.6334,45.661,45.5229,45.5321,321200.0
2013-11-04 11:00:00,49.45,49.46,49.32,49.37,429600.0,45.5229,45.5321,45.4032,45.4493,429600.0
2013-11-04 11:10:00,49.38,49.47,49.35,49.39,192400.0,45.4585,45.5413,45.4309,45.4677,192400.0
2013-11-04 11:20:00,49.4,49.45,49.37,49.41,195200.0,45.4769,45.5229,45.4493,45.4861,195200.0
2013-11-04 11:30:00,49.43,49.48,49.39,49.47,172000.0,45.5045,45.5505,45.4677,45.5413,172000.0
2013-11-04 11:40:00,49.46,49.47,49.35,49.4,156400.0,45.5321,45.5413,45.4309,45.4769,156400.0
2013-11-04 11:50:00,49.38,49.41,49.34,49.35,192000.0,45.4585,45.4861,45.4217,45.4309,192000.0
2013-11-04 12:00:00,49.35,49.37,49.31,49.31,188400.0,45.4309,45.4493,45.394,45.394,188400.0
2013-11-04 12:10:00,49.31,49.35,49.27,49.3,184800.0,45.394,45.4309,45.3572,45.3848,184800.0
2013-11-04 12:20:00,49.3,49.37,49.3,49.34,175600.0,45.3848,45.4493,45.3848,45.4217,175600.0
2013-11-04 12:30:00,49.34,49.43,49.32,49.39,145600.0,45.4217,45.5045,45.4032,45.4677,145600.0
2013-11-04 12:40:00,49.39,49.42,49.36,49.39,151600.0,45.4677,45.4953,45.4401,45.4677,151600.0
2013-11-04 12:50:00,49.39,49.42,49.35,49.35,152800.0,45.4677,45.4953,45.4309,45.4309,152800.0
2013-11-04 13:00:00,49.35,49.4,49.34,49.37,185200.0,45.4309,45.4769,45.4217,45.4493,185200.0
2013-11-04 13:10:00,49.37,49.37,49.3,49.31,159200.0,45.4493,45.4493,45.3848,45.394,159200.0
2013-11-04 13:20:00,49.32,49.39,49.3,49.39,177200.0,45.4032,45.4677,45.3848,45.4677,177200.0
2013-11-04 13:30:00,49.39,49.4,49.32,49.34,171200.0,45.4677,45.4769,45.4032,45.4217,171200.0
2013-11-04 13:40:00,49.34,49.34,49.26,49.29,200400.0,45.4217,45.4217,45.348,45.3756,200400.0
2013-11-04 13:50:00,49.28,49.29,49.22,49.23,232800.0,45.3664,45.3756,45.3112,45.3204,232800.0
2013-11-04 14:00:00,49.23,49.25,49.2,49.25,214000.0,45.3204,45.3388,45.2928,45.3388,214000.0
2013-11-04 14:10:00,49.24,49.25,49.19,49.21,187600.0,45.3296,45.3388,45.2836,45.302,187600.0
2013-11-04 14:20:00,49.22,49.24,49.2,49.22,208800.0,45.3112,45.3296,45.2928,45.3112,208800.0
2013-11-04 14:30:00,49.22,49.24,49.2,49.24,216000.0,45.3112,45.3296,45.2928,45.3296,216000.0
2013-11-04 14:40:00,49.24,49.25,49.22,49.23,238800.0,45.3296,45.3388,45.3112,45.3204,238800.0
2013-11-04 14:50:00,49.21,49.24,49.17,49.18,230000.0,45.302,45.3296,45.2652,45.2744,230000.0
2013-11-04 15:00:00,49.18,49.21,49.05,49.07,332400.0,45.2744,45.302,45.1547,45.1731,332400.0
2013-11-04 15:10:00,49.07,49.12,49.06,49.1,379200.0,45.1731,45.2191,45.1639,45.2007,379200.0
2013-11-04 15:20:00,49.1,49.14,49.07,49.14,359200.0,45.2007,45.2375,45.1731,45.2375,359200.0
2013-11-04 15:30:00,49.14,49.18,49.08,49.16,408800.0,45.2375,45.2744,45.1823,45.2559,408800.0
2013-11-04 15:40:00,49.16,49.18,49.05,49.07,573200.0,45.2559,45.2744,45.1547,45.1731,573200.0
2013-11-04 15:50:00,49.08,49.15,49.05,49.09,898800.0,45.1823,45.2467,45.1547,45.1915,898800.0
2013-11-05 09:30:00,48.84,48.91,48.75,48.84,691600.0,44.9614,45.0258,44.8785,44.9614,691600.0
2013-11-05 09:40:00,48.85,49.03,48.8,48.84,402000.0,44.9706,45.1363,44.9245,44.9614,402000.0
2013-11-05 09:50:00,48.81,48.85,48.75,48.83,358000.0,44.9337,44.9706,44.8785,44.9522,358000.0
2013-11-05 10:00:00,48.83,49.01,48.76,48.97,583200.0,44.9522,45.1179,44.8877,45.081,583200.0
2013-11-05 10:10:00,48.97,48.99,48.85,48.88,232800.0,45.081,45.0995,44.9706,44.9982,232800.0
2013-11-05 10:20:00,48.88,49.0,48.84,48.96,226000.0,44.9982,45.1087,44.9614,45.0718,226000.0
2013-11-05 10:30:00,48.98,49.01,48.93,48.97,176400.0,45.0902,45.1179,45.0442,45.081,176400.0
2013-11-05 10:40:00,48.99,49.11,48.99,49.1,329600.0,45.0995,45.2099,45.0995,45.2007,329600.0
2013-11-05 10:50:00,49.1,49.23,49.1,49.12,255600.0,45.2007,45.3204,45.2007,45.2191,255600.0
2013-11-05 11:00:00,49.13,49.17,49.09,49.13,245600.0,45.2283,45.2652,45.1915,45.2283,245600.0
2013-11-05 11:10:00,49.13,49.14,49.04,49.1,204800.0,45.2283,45.2375,45.1455,45.2007,204800.0
2013-11-05 11:20:00,49.1,49.17,49.07,49.15,259200.0,45.2007,45.2652,45.1731,45.2467,259200.0
2013-11-05 11:30:00,49.15,49.23,49.13,49.2,194800.0,45.2467,45.3204,45.2283,45.2928,194800.0
2013-11-05 11:40:00,49.2,49.29,49.19,49.24,202000.0,45.2928,45.3756,45.2836,45.3296,202000.0
2013-11-05 11:50:00,49.25,49.29,49.23,49.27,214800.0,45.3388,45.3756,45.3204,45.3572,214800.0
2013-11-05 12:00:00,49.27,49.29,49.23,49.25,169600.0,45.3572,45.3756,45.3204,45.3388,169600.0
2013-11-05 12:10:00,49.27,49.36,49.24,49.36,233600.0,45.3572,45.4401,45.3296,45.4401,233600.0
2013-11-05 12:20:00,49.36,49.45,49.36,49.44,267200.0,45.4401,45.5229,45.4401,45.5137,267200.0
2013-11-05 12:30:00,49.45,49.45,49.35,49.42,199600.0,45.5229,45.5229,45.4309,45.4953,199600.0
2013-11-05 12:40:00,49.42,49.45,49.32,49.32,163600.0,45.4953,45.5229,45.4032,45.4032,163600.0
2013-11-05 12:50:00,49.32,49.39,49.3,49.32,122800.0,45.4032,45.4677,45.3848,45.4032,122800.0
2013-11-05 13:00:00,49.34,49.37,49.31,49.33,105600.0,45.4217,45.4493,45.394,45.4124,105600.0
2013-11-05 13:10:00,49.33,49.35,49.26,49.26,103600.0,45.4124,45.4309,45.348,45.348,103600.0
2013-11-05 13:20:00,49.26,49.36,49.26,49.35,127200.0,45.348,45.4401,45.348,45.4309,127200.0
2013-11-05 13:30:00,49.35,49.36,49.3,49.31,159600.0,45.4309,45.4401,45.3848,45.394,159600.0
2013-11-05 13:40:00,49.31,49.37,49.31,49.35,122400.0,45.394,45.4493,45.394,45.4309,122400.0
2013-11-05 13:50:00,49.35,49.37,49.26,49.26,162800.0,45.4309,45.4493,45.348,45.348,162800.0
2013-11-05 14:00:00,49.26,49.38,49.25,49.33,180000.0,45.348,45.4585,45.3388,45.4124,180000.0
2013-11-05 14:10:00,49.32,49.37,49.29,49.34,238000.0,45.4032,45.4493,45.3756,45.4217,238000.0
2013-11-05 14:20:00,49.35,49.44,49.34,49.42,192800.0,45.4309,45.5137,45.4217,45.4953,192800.0
2013-11-05 14:30:00,49.42,49.47,49.41,49.45,207200.0,45.4953,45.5413,45.4861,45.5229,207200.0
2013-11-05 14:40:00,49.45,49.45,49.41,49.42,195200.0,45.5229,45.5229,45.4861,45.4953,195200.0
2013-11-05 14:50:00,49.42,49.47,49.41,49.44,202400.0,45.4953,45.5413,45.4861,45.5137,202400.0
2013-11-05 15:00:00,49.45,49.49,49.44,49.45,269600.0,45.5229,45.5597,45.5137,45.5229,269600.0
2013-11-05 15:10:00,49.45,49.45,49.38,49.41,255200.0,45.5229,45.5229,45.4585,45.4861,255200.0
2013-11-05 15:20:00,49.42,49.46,49.35,49.37,278400.0,45.4953,45.5321,45.4309,45.4493,278400.0
2013-11-05 15:30:00,49.37,49.49,49.36,49.47,430400.0,45.4493,45.5597,45.4401,45.5413,430400.0
2013-11-05 15:40:00,49.47,49.49,49.43,49.44,480800.0,45.5413,45.5597,45.5045,45.5137,480800.0
2013-11-05 15:50:00,49.44,49.45,49.34,49.36,650000.0,45.5137,45.5229,45.4217,45.4401,650000.0
2013-11-06 09:30:00,49.69,49.74,49.63,49.7,457200.0,45.7439,45.7899,45.6886,45.7531,457200.0
2013-11-06 09:40:00,49.68,49.94,49.68,49.91,542000.0,45.7347,45.974,45.7347,45.9464,542000.0
2013-11-06 09:50:00,49.92,50.05,49.87,49.89,585200.0,45.9556,46.0753,45.9096,45.928,585200.0
2013-11-06 10:00:00,49.89,49.92,49.78,49.81,306400.0,45.928,45.9556,45.8267,45.8543,306400.0
2013-11-06 10:10:00,49.83,49.83,49.63,49.63,208800.0,45.8727,45.8727,45.6886,45.6886,208800.0
2013-11-06 10:20:00,49.63,49.7,49.59,49.59,229600.0,45.6886,45.7531,45.6518,45.6518,229600.0
2013-11-06 10:30:00,49.59,49.6,49.46,49.53,208000.0,45.6518,45.661,45.5321,45.5966,208000.0
2013-11-06 10:40:00,49.54,49.57,49.48,49.5,258400.0,45.6058,45.6334,45.5505,45.5689,258400.0
2013-11-06 10:50:00,49.5,49.54,49.45,49.5,261200.0,45.5689,45.6058,45.5229,45.5689,261200.0
2013-11-06 11:00:00,49.48,49.48,49.35,49.36,199200.0,45.5505,45.5505,45.4309,45.4401,199200.0
2013-11-06 11:10:00,49.38,49.6,49.38,49.55,214000.0,45.4585,45.661,45.4585,45.615,214000.0
2013-11-06 11:20:00,49.54,49.6,49.51,49.59,161600.0,45.6058,45.661,45.5782,45.6518,161600.0
2013-11-06 11:30:00,49.59,49.62,49.53,49.55,238400.0,45.6518,45.6794,45.5966,45.615,238400.0
2013-11-06 11:40:00,49.53,49.56,49.48,49.5,88800.0,45.5966,45.6242,45.5505,45.5689,88800.0
2013-11-06 11:50:00,49.49,49.54,49.47,49.49,180400.0,45.5597,45.6058,45.5413,45.5597,180400.0
2013-11-06 12:00:00,49.49,49.56,49.48,49.5,106400.0,45.5597,45.6242,45.5505,45.5689,106400.0
2013-11-06 12:10:00,49.49,49.54,49.46,49.5,146000.0,45.5597,45.6058,45.5321,45.5689,146000.0
2013-11-06 12:20:00,49.5,49.55,49.49,49.49,60000.0,45.5689,45.615,45.5597,45.5597,60000.0
2013-11-06 12:30:00,49.5,49.54,49.48,49.51,104800.0,45.5689,45.6058,45.5505,45.5782,104800.0
2013-11-06 12:40:00,49.52,49.54,49.48,49.52,110400.0,45.5874,45.6058,45.5505,45.5874,110400.0
2013-11-06 12:50:00,49.51,49.55,49.49,49.5,81600.0,45.5782,45.615,45.5597,45.5689,81600.0
2013-11-06 13:00:00,49.5,49.53,49.49,49.52,96800.0,45.5689,45.5966,45.5597,45.5874,96800.0
2013-11-06 13:10:00,49.52,49.55,49.5,49.53,82800.0,45.5874,45.615,45.5689,45.5966,82800.0
2013-11-06 13:20:00,49.56,49.56,49.5,49.52,112800.0,45.6242,45.6242,45.5689,45.5874,112800.0
2013-11-06 13:30:00,49.52,49.56,49.49,49.52,137200.0,45.5874,45.6242,45.5597,45.5874,137200.0
2013-11-06 13:40:00,49.52,49.53,49.42,49.42,72000.0,45.5874,45.5966,45.4953,45.4953,72000.0
2013-11-06 13:50:00,49.43,49.46,49.39,49.43,190800.0,45.5045,45.5321,45.4677,45.5045,190800.0
2013-11-06 14:00:00,49.43,49.44,49.35,49.37,80400.0,45.5045,45.5137,45.4309,45.4493,80400.0
2013-11-06 14:10:00,49.38,49.44,49.35,49.44,146800.0,45.4585,45.5137,45.4309,45.5137,146800.0
2013-11-06 14:20:00,49.45,49.57,49.44,49.56,221200.0,45.5229,45.6334,45.5137,45.6242,221200.0
2013-11-06 14:30:00,49.56,49.67,49.55,49.65,214800.0,45.6242,45.7254,45.615,45.707,214800.0
2013-11-06 14:40:00,49.68,49.68,49.61,49.66,214800.0,45.7347,45.7347,45.6702,45.7162,214800.0
2013-11-06 14:50:00,49.66,49.67,49.57,49.58,119200.0,45.7162,45.7254,45.6334,45.6426,119200.0
2013-11-06 15:00:00,49.57,49.64,49.55,49.62,137200.0,45.6334,45.6978,45.615,45.6794,137200.0
2013-11-06 15:10:00,49.63,49.68,49.61,49.65,165200.0,45.6886,45.7347,45.6702,45.707,165200.0
2013-11-06 15:20:00,49.67,49.73,49.66,49.69,240000.0,45.7254,45.7807,45.7162,45.7439,240000.0
2013-11-06 15:30:00,49.68,49.74,49.66,49.73,307600.0,45.7347,45.7899,45.7162,45.7807,307600.0
2013-11-06 15:40:00,49.73,49.74,49.66,49.68,386800.0,45.7807,45.7899,45.7162,45.7347,386800.0
2013-11-06 15:50:00,49.67,49.78,49.67,49.74,543600.0,45.7254,45.8267,45.7254,45.7899,543600.0
2013-11-07 09:30:00,49.99,50.09,49.82,49.83,376000.0,46.02,46.1121,45.8635,45.8727,376000.0
2013-11-07 09:40:00,49.87,49.92,49.78,49.78,116400.0,45.9096,45.9556,45.8267,45.8267,116400.0
2013-11-07 09:50:00,49.77,49.81,49.65,49.65,146000.0,45.8175,45.8543,45.707,45.707,146000.0
2013-11-07 10:00:00,49.63,49.73,49.56,49.66,176800.0,45.6886,45.7807,45.6242,45.7162,176800.0
2013-11-07 10:10:00,49.64,49.66,49.44,49.47,258400.0,45.6978,45.7162,45.5137,45.5413,258400.0
2013-11-07 10:20:00,49.46,49.52,49.41,49.48,266000.0,45.5321,45.5874,45.4861,45.5505,266000.0
2013-11-07 10:30:00,49.48,49.51,49.39,49.41,332800.0,45.5505,45.5782,45.4677,45.4861,332800.0
2013-11-07 10:40:00,49.43,49.47,49.34,49.41,207600.0,45.5045,45.5413,45.4217,45.4861,207600.0
2013-11-07 10:50:00,49.43,49.58,49.4,49.49,305600.0,45.5045,45.6426,45.4769,45.5597,305600.0
2013-11-07 11:00:00,49.48,49.48,49.38,49.38,145600.0,45.5505,45.5505,45.4585,45.4585,145600.0
2013-11-07 11:10:00,49.4,49.42,49.2,49.21,206000.0,45.4769,45.4953,45.2928,45.302,206000.0
2013-11-07 11:20:00,49.2,49.32,49.18,49.2,202800.0,45.2928,45.4032,45.2744,45.2928,202800.0
2013-11-07 11:30:00,49.21,49.27,49.17,49.21,171600.0,45.302,45.3572,45.2652,45.302,171600.0
2013-11-07 11:40:00,49.22,49.29,49.19,49.27,208400.0,45.3112,45.3756,45.2836,45.3572,208400.0
2013-11-07 11:50:00,49.28,49.35,49.27,49.32,268000.0,45.3664,45.4309,45.3572,45.4032,268000.0
2013-11-07 12:00:00,49.33,49.46,49.32,49.41,110000.0,45.4124,45.5321,45.4032,45.4861,110000.0
2013-11-07 12:10:00,49.4,49.43,49.36,49.41,83600.0,45.4769,45.5045,45.4401,45.4861,83600.0
2013-11-07 12:20:00,49.4,49.43,49.35,49.42,150000.0,45.4769,45.5045,45.4309,45.4953,150000.0
2013-11-07 12:30:00,49.41,49.45,49.35,49.37,181600.0,45.4861,45.5229,45.4309,45.4493,181600.0
2013-11-07 12:40:00,49.37,49.46,49.36,49.42,102800.0,45.4493,45.5321,45.4401,45.4953,102800.0
2013-11-07 12:50:00,49.42,49.44,49.37,49.38,103600.0,45.4953,45.5137,45.4493,45.4585,103600.0
2013-11-07 13:00:00,49.36,49.38,49.25,49.26,129600.0,45.4401,45.4585,45.3388,45.348,129600.0
2013-11-07 13:10:00,49.26,49.29,49.25,49.29,80800.0,45.348,45.3756,45.3388,45.3756,80800.0
2013-11-07 13:20:00,49.29,49.33,49.21,49.22,118000.0,45.3756,45.4124,45.302,45.3112,118000.0
2013-11-07 13:30:00,49.21,49.27,49.19,49.25,151600.0,45.302,45.3572,45.2836,45.3388,151600.0
2013-11-07 13:40:00,49.26,49.27,49.19,49.22,87200.0,45.348,45.3572,45.2836,45.3112,87200.0
2013-11-07 13:50:00,49.2,49.29,49.19,49.27,204400.0,45.2928,45.3756,45.2836,45.3572,204400.0
2013-11-07 14:00:00,49.26,49.26,49.09,49.13,254000.0,45.348,45.348,45.1915,45.2283,254000.0
2013-11-07 14:10:00,49.13,49.2,49.12,49.18,188400.0,45.2283,45.2928,45.2191,45.2744,188400.0
2013-11-07 14:20:00,49.19,49.23,49.16,49.21,74800.0,45.2836,45.3204,45.2559,45.302,74800.0
2013-11-07 14:30:00,49.21,49.24,49.12,49.19,177200.0,45.302,45.3296,45.2191,45.2836,177200.0
2013-11-07 14:40:00,49.2,49.25,49.17,49.19,169200.0,45.2928,45.3388,45.2652,45.2836,169200.0
2013-11-07 14:50:00,49.19,49.23,49.15,49.17,338000.0,45.2836,45.3204,45.2467,45.2652,338000.0
2013-11-07 15:00:00,49.16,49.23,49.15,49.21,270000.0,45.2559,45.3204,45.2467,45.302,270000.0
2013-11-07 15:10:00,49.21,49.26,49.2,49.22,309600.0,45.302,45.348,45.2928,45.3112,309600.0
2013-11-07 15:20:00,49.21,49.3,49.14,49.14,329200.0,45.302,45.3848,45.2375,45.2375,329200.0
2013-11-07 15:30:00,49.14,49.22,49.08,49.18,353200.0,45.2375,45.3112,45.1823,45.2744,353200.0
2013-11-07 15:40:00,49.17,49.18,49.06,49.08,522400.0,45.2652,45.2744,45.1639,45.1823,522400.0
2013-11-07 15:50:00,49.09,49.18,49.04,49.1,1093200.0,45.1915,45.2744,45.1455,45.2007,1093200.0
2013-11-08 09:30:00,48.94,49.46,48.94,49.37,391200.0,45.0534,45.5321,45.0534,45.4493,391200.0
2013-11-08 09:40:00,49.32,49.44,49.21,49.34,348000.0,45.4032,45.5137,45.302,45.4217,348000.0
2013-11-08 09:50:00,49.34,49.38,49.19,49.25,276400.0,45.4217,45.4585,45.2836,45.3388,276400.0
2013-11-08 10:00:00,49.23,49.43,49.21,49.36,266400.0,45.3204,45.5045,45.302,45.4401,266400.0
2013-11-08 10:10:00,49.36,49.62,49.36,49.62,248400.0,45.4401,45.6794,45.4401,45.6794,248400.0
2013-11-08 10:20:00,49.61,49.62,49.44,49.44,259200.0,45.6702,45.6794,45.5137,45.5137,259200.0
2013-11-08 10:30:00,49.46,49.59,49.46,49.48,267600.0,45.5321,45.6518,45.5321,45.5505,267600.0
2013-11-08 10:40:00,49.48,49.51,49.38,49.41,211600.0,45.5505,45.5782,45.4585,45.4861,211600.0
2013-11-08 10:50:00,49.43,49.48,49.41,49.46,259600.0,45.5045,45.5505,45.4861,45.5321,259600.0
2013-11-08 11:00:00,49.45,49.48,49.33,49.4,166000.0,45.5229,45.5505,45.4124,45.4769,166000.0
2013-11-08 11:10:00,49.4,49.45,49.36,49.42,365600.0,45.4769,45.5229,45.4401,45.4953,365600.0
2013-11-08 11:20:00,49.42,49.42,49.36,49.37,148800.0,45.4953,45.4953,45.4401,45.4493,148800.0
2013-11-08 11:30:00,49.38,49.42,49.33,49.38,192800.0,45.4585,45.4953,45.4124,45.4585,192800.0
2013-11-08 11:40:00,49.38,49.38,49.31,49.34,203200.0,45.4585,45.4585,45.394,45.4217,203200.0
2013-11-08 11:50:00,49.33,49.39,49.28,49.28,211600.0,45.4124,45.4677,45.3664,45.3664,211600.0
2013-11-08 12:00:00,49.29,49.41,49.28,49.34,161600.0,45.3756,45.4861,45.3664,45.4217,161600.0
2013-11-08 12:10:00,49.34,49.34,49.27,49.28,138800.0,45.4217,45.4217,45.3572,45.3664,138800.0
2013-11-08 12:20:00,49.28,49.34,49.28,49.32,115200.0,45.3664,45.4217,45.3664,45.4032,115200.0
2013-11-08 12:30:00,49.32,49.32,49.23,49.27,155200.0,45.4032,45.4032,45.3204,45.3572,155200.0
2013-11-08 12:40:00,49.27,49.29,49.24,49.25,101600.0,45.3572,45.3756,45.3296,45.3388,101600.0
2013-11-08 12:50:00,49.25,49.27,49.23,49.26,127200.0,45.3388,45.3572,45.3204,45.348,127200.0
2013-11-08 13:00:00,49.27,49.27,49.2,49.2,154000.0,45.3572,45.3572,45.2928,45.2928,154000.0
2013-11-08 13:10:00,49.21,49.27,49.21,49.24,98000.0,45.302,45.3572,45.302,45.3296,98000.0
2013-11-08 13:20:00,49.24,49.35,49.24,49.33,153200.0,45.3296,45.4309,45.3296,45.4124,153200.0
2013-11-08 13:30:00,49.33,49.36,49.3,49.34,98000.0,45.4124,45.4401,45.3848,45.4217,98000.0
2013-11-08 13:40:00,49.34,49.5,49.34,49.46,312800.0,45.4217,45.5689,45.4217,45.5321,312800.0
2013-11-08 13:50:00,49.44,49.46,49.34,49.37,82000.0,45.5137,45.5321,45.4217,45.4493,82000.0
2013-11-08 14:00:00,49.37,49.39,49.34,49.35,110800.0,45.4493,45.4677,45.4217,45.4309,110800.0
2013-11-08 14:10:00,49.35,49.36,49.29,49.31,100800.0,45.4309,45.4401,45.3756,45.394,100800.0
2013-11-08 14:20:00,49.29,49.37,49.29,49.35,150400.0,45.3756,45.4493,45.3756,45.4309,150400.0
2013-11-08 14:30:00,49.35,49.35,49.27,49.31,148400.0,45.4309,45.4309,45.3572,45.394,148400.0
2013-11-08 14:40:00,49.31,49.35,49.3,49.33,109600.0,45.394,45.4309,45.3848,45.4124,109600.0
2013-11-08 14:50:00,49.33,49.33,49.27,49.28,84800.0,45.4124,45.4124,45.3572,45.3664,84800.0
2013-11-08 15:00:00,49.27,49.3,49.2,49.28,215600.0,45.3572,45.3848,45.2928,45.3664,215600.0
2013-11-08 15:10:00,49.28,49.31,49.23,49.26,518800.0,45.3664,45.394,45.3204,45.348,518800.0
2013-11-08 15:20:00,49.25,49.4,49.25,49.35,172000.0,45.3388,45.4769,45.3388,45.4309,172000.0
2013-11-08 15:30:00,49.35,49.41,49.3,49.37,252800.0,45.4309,45.4861,45.3848,45.4493,252800.0
2013-11-08 15:40:00,49.38,49.45,49.35,49.43,343200.0,45.4585,45.5229,45.4309,45.5045,343200.0
2013-11-08 15:50:00,49.44,49.57,49.38,49.55,866400.0,45.5137,45.6334,45.4585,45.615,866400.0
2013-11-11 09:30:00,49.66,49.86,49.56,49.86,297600.0,45.7162,45.9004,45.6242,45.9004,297600.0
2013-11-11 09:40:00,49.85,49.91,49.63,49.71,418800.0,45.8912,45.9464,45.6886,45.7623,418800.0
2013-11-11 09:50:00,49.76,49.84,49.71,49.74,134400.0,45.8083,45.8819,45.7623,45.7899,134400.0
2013-11-11 10:00:00,49.74,49.78,49.69,49.73,72800.0,45.7899,45.8267,45.7439,45.7807,72800.0
2013-11-11 10:10:00,49.74,49.79,49.7,49.71,115200.0,45.7899,45.8359,45.7531,45.7623,115200.0
2013-11-11 10:20:00,49.73,49.74,49.66,49.69,86400.0,45.7807,45.7899,45.7162,45.7439,86400.0
2013-11-11 10:30:00,49.69,49.74,49.63,49.7,63600.0,45.7439,45.7899,45.6886,45.7531,63600.0
2013-11-11 10:40:00,49.68,49.72,49.63,49.67,265600.0,45.7347,45.7715,45.6886,45.7254,265600.0
2013-11-11 10:50:00,49.7,49.78,49.67,49.76,109200.0,45.7531,45.8267,45.7254,45.8083,109200.0
2013-11-11 11:00:00,49.76,49.82,49.69,49.71,106400.0,45.8083,45.8635,45.7439,45.7623,106400.0
2013-11-11 11:10:00,49.73,49.81,49.69,49.81,62000.0,45.7807,45.8543,45.7439,45.8543,62000.0
2013-11-11 11:20:00,49.79,49.9,49.77,49.9,138400.0,45.8359,45.9372,45.8175,45.9372,138400.0
2013-11-11 11:30:00,49.89,49.89,49.82,49.87,108000.0,45.928,45.928,45.8635,45.9096,108000.0
2013-11-11 11:40:00,49.85,49.9,49.85,49.88,77600.0,45.8912,45.9372,45.8912,45.9188,77600.0
2013-11-11 11:50:00,49.9,49.92,49.89,49.91,124000.0,45.9372,45.9556,45.928,45.9464,124000.0
2013-11-11 12:00:00,49.91,49.91,49.8,49.8,62400.0,45.9464,45.9464,45.8451,45.8451,62400.0
2013-11-11 12:10:00,49.81,49.88,49.8,49.88,110000.0,45.8543,45.9188,45.8451,45.9188,110000.0
2013-11-11 12:20:00,49.88,49.92,49.88,49.91,108800.0,45.9188,45.9556,45.9188,45.9464,108800.0
2013-11-11 12:30:00,49.92,49.92,49.88,49.91,46000.0,45.9556,45.9556,45.9188,45.9464,46000.0
2013-11-11 12:40:00,49.9,49.93,49.88,49.9,48000.0,45.9372,45.9648,45.9188,45.9372,48000.0
2013-11-11 12:50:00,49.89,49.91,49.88,49.88,35200.0,45.928,45.9464,45.9188,45.9188,35200.0
2013-11-11 13:00:00,49.88,49.89,49.85,49.89,32000.0,45.9188,45.928,45.8912,45.928,32000.0
2013-11-11 13:10:00,49.89,49.89,49.82,49.82,59200.0,45.928,45.928,45.8635,45.8635,59200.0
2013-11-11 13:20:00,49.83,49.89,49.81,49.89,73200.0,45.8727,45.928,45.8543,45.928,73200.0
2013-11-11 13:30:00,49.88,49.9,49.87,49.89,184000.0,45.9188,45.9372,45.9096,45.928,184000.0
2013-11-11 13:40:00,49.89,49.89,49.85,49.87,50000.0,45.928,45.928,45.8912,45.9096,50000.0
2013-11-11 13:50:00,49.87,49.87,49.81,49.83,52800.0,45.9096,45.9096,45.8543,45.8727,52800.0
2013-11-11 14:00:00,49.81,49.82,49.78,49.8,85200.0,45.8543,45.8635,45.8267,45.8451,85200.0
2013-11-11 14:10:00,49.79,49.83,49.79,49.81,143600.0,45.8359,45.8727,45.8359,45.8543,143600.0
2013-11-11 14:20:00,49.81,49.84,49.8,49.83,40400.0,45.8543,45.8819,45.8451,45.8727,40400.0
2013-11-11 14:30:00,49.84,49.85,49.83,49.85,54400.0,45.8819,45.8912,45.8727,45.8912,54400.0
2013-11-11 14:40:00,49.85,49.85,49.82,49.84,48400.0,45.8912,45.8912,45.8635,45.8819,48400.0
2013-11-11 14:50:00,49.83,49.85,49.81,49.84,63600.0,45.8727,45.8912,45.8543,45.8819,63600.0
2013-11-11 15:00:00,49.85,49.87,49.83,49.84,64800.0,45.8912,45.9096,45.8727,45.8819,64800.0
2013-11-11 15:10:00,49.84,49.85,49.79,49.81,95200.0,45.8819,45.8912,45.8359,45.8543,95200.0
2013-11-11 15:20:00,49.8,49.81,49.79,49.81,68400.0,45.8451,45.8543,45.8359,45.8543,68400.0
2013-11-11 15:30:00,49.8,49.81,49.77,49.78,216800.0,45.8451,45.8543,45.8175,45.8267,216800.0
2013-11-11 15:40:00,49.78,49.8,49.76,49.79,174000.0,45.8267,45.8451,45.8083,45.8359,174000.0
2013-11-11 15:50:00,49.8,49.81,49.73,49.76,562400.0,45.8451,45.8543,45.7807,45.8083,562400.0
2013-11-12 09:30:00,49.61,49.8,49.45,49.59,318400.0,45.6702,45.8451,45.5229,45.6518,318400.0
2013-11-12 09:40:00,49.6,49.77,49.6,49.69,188400.0,45.661,45.8175,45.661,45.7439,188400.0
2013-11-12 09:50:00,49.69,49.74,49.6,49.69,148400.0,45.7439,45.7899,45.661,45.7439,148400.0
2013-11-12 10:00:00,49.7,49.71,49.6,49.63,161600.0,45.7531,45.7623,45.661,45.6886,161600.0
2013-11-12 10:10:00,49.64,49.67,49.58,49.66,195200.0,45.6978,45.7254,45.6426,45.7162,195200.0
2013-11-12 10:20:00,49.66,49.69,49.53,49.56,332800.0,45.7162,45.7439,45.5966,45.6242,332800.0
2013-11-12 10:30:00,49.58,49.58,49.5,49.51,170800.0,45.6426,45.6426,45.5689,45.5782,170800.0
2013-11-12 10:40:00,49.52,49.54,49.48,49.5,316000.0,45.5874,45.6058,45.5505,45.5689,316000.0
2013-11-12 10:50:00,49.49,49.5,49.35,49.35,177200.0,45.5597,45.5689,45.4309,45.4309,177200.0
2013-11-12 11:00:00,49.37,49.41,49.32,49.34,287600.0,45.4493,45.4861,45.4032,45.4217,287600.0
2013-11-12 11:10:00,49.34,49.41,49.32,49.41,104000.0,45.4217,45.4861,45.4032,45.4861,104000.0
2013-11-12 11:20:00,49.41,49.41,49.32,49.32,248400.0,45.4861,45.4861,45.4032,45.4032,248400.0
2013-11-12 11:30:00,49.33,49.45,49.29,49.32,244400.0,45.4124,45.5229,45.3756,45.4032,244400.0
2013-11-12 11:40:00,49.3,49.32,49.22,49.23,174400.0,45.3848,45.4032,45.3112,45.3204,174400.0
2013-11-12 11:50:00,49.24,49.39,49.21,49.38,172800.0,45.3296,45.4677,45.302,45.4585,172800.0
2013-11-12 12:00:00,49.38,49.39,49.27,49.3,142000.0,45.4585,45.4677,45.3572,45.3848,142000.0
2013-11-12 12:10:00,49.3,49.38,49.29,49.37,110800.0,45.3848,45.4585,45.3756,45.4493,110800.0
2013-11-12 12:20:00,49.35,49.38,49.3,49.38,99200.0,45.4309,45.4585,45.3848,45.4585,99200.0
2013-11-12 12:30:00,49.38,49.44,49.35,49.42,134800.0,45.4585,45.5137,45.4309,45.4953,134800.0
2013-11-12 12:40:00,49.42,49.51,49.42,49.5,104400.0,45.4953,45.5782,45.4953,45.5689,104400.0
2013-11-12 12:50:00,49.52,49.59,49.52,49.58,132400.0,45.5874,45.6518,45.5874,45.6426,132400.0
2013-11-12 13:00:00,49.57,49.59,49.54,49.55,80400.0,45.6334,45.6518,45.6058,45.615,80400.0
2013-11-12 13:10:00,49.57,49.59,49.55,49.58,67200.0,45.6334,45.6518,45.615,45.6426,67200.0
2013-11-12 13:20:00,49.58,49.59,49.49,49.5,61200.0,45.6426,45.6518,45.5597,45.5689,61200.0
2013-11-12 13:30:00,49.5,49.55,49.4,49.41,83200.0,45.5689,45.615,45.4769,45.4861,83200.0
2013-11-12 13:40:00,49.4,49.5,49.38,49.48,108400.0,45.4769,45.5689,45.4585,45.5505,108400.0
2013-11-12 13:50:00,49.47,49.54,49.46,49.51,58400.0,45.5413,45.6058,45.5321,45.5782,58400.0
2013-11-12 14:00:00,49.51,49.52,49.48,49.51,102000.0,45.5782,45.5874,45.5505,45.5782,102000.0
2013-11-12 14:10:00,49.52,49.53,49.49,49.51,58000.0,45.5874,45.5966,45.5597,45.5782,58000.0
2013-11-12 14:20:00,49.51,49.56,49.49,49.49,93600.0,45.5782,45.6242,45.5597,45.5597,93600.0
2013-11-12 14:30:00,49.5,49.58,49.48,49.56,154800.0,45.5689,45.6426,45.5505,45.6242,154800.0
2013-11-12 14:40:00,49.58,49.62,49.55,49.61,118800.0,45.6426,45.6794,45.615,45.6702,118800.0
2013-11-12 14:50:00,49.62,49.67,49.57,49.67,182400.0,45.6794,45.7254,45.6334,45.7254,182400.0
2013-11-12 15:00:00,49.68,49.7,49.66,49.69,108000.0,45.7347,45.7531,45.7162,45.7439,108000.0
2013-11-12 15:10:00,49.69,49.71,49.63,49.63,109600.0,45.7439,45.7623,45.6886,45.6886,109600.0
2013-11-12 15:20:00,49.63,49.66,49.57,49.57,108400.0,45.6886,45.7162,45.6334,45.6334,108400.0
2013-11-12 15:30:00,49.6,49.68,49.6,49.67,179600.0,45.661,45.7347,45.661,45.7254,179600.0
2013-11-12 15:40:00,49.66,49.67,49.56,49.59,248800.0,45.7162,45.7254,45.6242,45.6518,248800.0
2013-11-12 15:50:00,49.58,49.63,49.53,49.59,675600.0,45.6426,45.6886,45.5966,45.6518,675600.0
2013-11-13 09:30:00,49.18,49.37,49.13,49.24,547600.0,45.365,45.5403,45.3189,45.4204,547600.0
2013-11-13 09:40:00,49.24,49.36,49.13,49.3,251600.0,45.4204,45.531,45.3189,45.4757,251600.0
2013-11-13 09:50:00,49.3,49.38,49.24,49.33,179600.0,45.4757,45.5495,45.4204,45.5034,179600.0
2013-11-13 10:00:00,49.35,49.46,49.26,49.27,139600.0,45.5218,45.6233,45.4388,45.448,139600.0
2013-11-13 10:10:00,49.27,49.36,49.27,49.35,61200.0,45.448,45.531,45.448,45.5218,61200.0
2013-11-13 10:20:00,49.35,49.37,49.32,49.35,42400.0,45.5218,45.5403,45.4941,45.5218,42400.0
2013-11-13 10:30:00,49.35,49.42,49.35,49.39,221200.0,45.5218,45.5864,45.5218,45.5587,221200.0
2013-11-13 10:40:00,49.39,49.43,49.37,49.4,96400.0,45.5587,45.5956,45.5403,45.5679,96400.0
2013-11-13 10:50:00,49.41,49.48,49.4,49.44,104800.0,45.5772,45.6417,45.5679,45.6048,104800.0
2013-11-13 11:00:00,49.43,49.48,49.42,49.45,100800.0,45.5956,45.6417,45.5864,45.6141,100800.0
2013-11-13 11:10:00,49.44,49.45,49.35,49.38,237600.0,45.6048,45.6141,45.5218,45.5495,237600.0
2013-11-13 11:20:00,49.39,49.41,49.31,49.35,124000.0,45.5587,45.5772,45.4849,45.5218,124000.0
2013-11-13 11:30:00,49.33,49.37,49.31,49.32,104800.0,45.5034,45.5403,45.4849,45.4941,104800.0
2013-11-13 11:40:00,49.34,49.35,49.3,49.31,168400.0,45.5126,45.5218,45.4757,45.4849,168400.0
2013-11-13 11:50:00,49.3,49.34,49.3,49.31,148400.0,45.4757,45.5126,45.4757,45.4849,148400.0
2013-11-13 12:00:00,49.31,49.35,49.28,49.34,142000.0,45.4849,45.5218,45.4573,45.5126,142000.0
2013-11-13 12:10:00,49.33,49.38,49.29,49.37,116800.0,45.5034,45.5495,45.4665,45.5403,116800.0
2013-11-13 12:20:00,49.38,49.49,49.38,49.44,174400.0,45.5495,45.651,45.5495,45.6048,174400.0
2013-11-13 12:30:00,49.45,49.47,49.42,49.45,46400.0,45.6141,45.6325,45.5864,45.6141,46400.0
2013-11-13 12:40:00,49.43,49.48,49.42,49.43,111200.0,45.5956,45.6417,45.5864,45.5956,111200.0
2013-11-13 12:50:00,49.45,49.49,49.45,49.47,83600.0,45.6141,45.651,45.6141,45.6325,83600.0
2013-11-13 13:00:00,49.48,49.49,49.45,49.48,42000.0,45.6417,45.651,45.6141,45.6417,42000.0
2013-11-13 13:10:00,49.49,49.54,49.48,49.54,60400.0,45.651,45.6971,45.6417,45.6971,60400.0
2013-11-13 13:20:00,49.52,49.56,49.5,49.56,57200.0,45.6786,45.7155,45.6602,45.7155,57200.0
2013-11-13 13:30:00,49.57,49.62,49.55,49.58,130000.0,45.7248,45.7709,45.7063,45.734,130000.0
2013-11-13 13:40:00,49.57,49.62,49.55,49.61,97200.0,45.7248,45.7709,45.7063,45.7617,97200.0
2013-11-13 13:50:00,49.6,49.61,49.58,49.59,120800.0,45.7524,45.7617,45.734,45.7432,120800.0
2013-11-13 14:00:00,49.58,49.6,49.52,49.55,81600.0,45.734,45.7524,45.6786,45.7063,81600.0
2013-11-13 14:10:00,49.54,49.61,49.53,49.61,139200.0,45.6971,45.7617,45.6879,45.7617,139200.0
2013-11-13 14:20:00,49.6,49.7,49.6,49.68,95600.0,45.7524,45.8447,45.7524,45.8262,95600.0
2013-11-13 14:30:00,49.68,49.7,49.66,49.68,139200.0,45.8262,45.8447,45.8078,45.8262,139200.0
2013-11-13 14:40:00,49.68,49.74,49.67,49.73,216400.0,45.8262,45.8816,45.817,45.8723,216400.0
2013-11-13 14:50:00,49.72,49.77,49.7,49.75,182800.0,45.8631,45.9092,45.8447,45.8908,182800.0
2013-11-13 15:00:00,49.75,49.8,49.74,49.77,206000.0,45.8908,45.9369,45.8816,45.9092,206000.0
2013-11-13 15:10:00,49.77,49.8,49.76,49.8,130800.0,45.9092,45.9369,45.9,45.9369,130800.0
2013-11-13 15:20:00,49.8,49.85,49.77,49.77,166800.0,45.9369,45.983,45.9092,45.9092,166800.0
2013-11-13 15:30:00,49.77,49.89,49.76,49.88,430000.0,45.9092,46.0199,45.9,46.0107,430000.0
2013-11-13 15:40:00,49.89,49.93,49.79,49.92,456400.0,46.0199,46.0568,45.9277,46.0476,456400.0
2013-11-13 15:50:00,49.93,49.94,49.86,49.92,775600.0,46.0568,46.0661,45.9923,46.0476,775600.0
2013-11-14 09:30:00,49.98,50.05,49.85,50.01,391600.0,46.103,46.1675,45.983,46.1306,391600.0
2013-11-14 09:40:00,50.01,50.04,49.91,50.0,255600.0,46.1306,46.1583,46.0384,46.1214,255600.0
2013-11-14 09:50:00,50.0,50.01,49.89,49.99,172800.0,46.1214,46.1306,46.0199,46.1122,172800.0
2013-11-14 10:00:00,49.99,50.0,49.69,49.77,336400.0,46.1122,46.1214,45.8354,45.9092,336400.0
2013-11-14 10:10:00,49.75,49.93,49.75,49.87,174800.0,45.8908,46.0568,45.8908,46.0015,174800.0
2013-11-14 10:20:00,49.87,49.89,49.78,49.8,293600.0,46.0015,46.0199,45.9185,45.9369,293600.0
2013-11-14 10:30:00,49.8,49.89,49.78,49.88,416400.0,45.9369,46.0199,45.9185,46.0107,416400.0
2013-11-14 10:40:00,49.86,49.92,49.85,49.88,206400.0,45.9923,46.0476,45.983,46.0107,206400.0
2013-11-14 10:50:00,49.88,49.91,49.83,49.87,144400.0,46.0107,46.0384,45.9646,46.0015,144400.0
2013-11-14 11:00:00,49.87,49.94,49.84,49.92,179200.0,46.0015,46.0661,45.9738,46.0476,179200.0
2013-11-14 11:10:00,49.92,49.98,49.88,49.94,402400.0,46.0476,46.103,46.0107,46.0661,402400.0
2013-11-14 11:20:00,49.94,49.95,49.82,49.86,204000.0,46.0661,46.0753,45.9554,45.9923,204000.0
2013-11-14 11:30:00,49.87,49.95,49.85,49.9,374800.0,46.0015,46.0753,45.983,46.0292,374800.0
2013-11-14 11:40:00,49.9,49.94,49.86,49.91,82400.0,46.0292,46.0661,45.9923,46.0384,82400.0
2013-11-14 11:50:00,49.92,49.95,49.88,49.88,107600.0,46.0476,46.0753,46.0107,46.0107,107600.0
2013-11-14 12:00:00,49.9,49.95,49.86,49.88,152400.0,46.0292,46.0753,45.9923,46.0107,152400.0
2013-11-14 12:10:00,49.88,49.91,49.85,49.85,125200.0,46.0107,46.0384,45.983,45.983,125200.0
2013-11-14 12:20:00,49.86,49.93,49.85,49.93,99200.0,45.9923,46.0568,45.983,46.0568,99200.0
2013-11-14 12:30:00,49.92,49.95,49.89,49.92,94800.0,46.0476,46.0753,46.0199,46.0476,94800.0
2013-11-14 12:40:00,49.9,49.92,49.89,49.89,90800.0,46.0292,46.0476,46.0199,46.0199,90800.0
2013-11-14 12:50:00,49.9,49.93,49.89,49.9,131600.0,46.0292,46.0568,46.0199,46.0292,131600.0
2013-11-14 13:00:00,49.91,49.95,49.89,49.93,173600.0,46.0384,46.0753,46.0199,46.0568,173600.0
2013-11-14 13:10:00,49.93,49.96,49.91,49.95,218000.0,46.0568,46.0845,46.0384,46.0753,218000.0
2013-11-14 13:20:00,49.95,49.96,49.91,49.94,437200.0,46.0753,46.0845,46.0384,46.0661,437200.0
2013-11-14 13:30:00,49.95,49.97,49.93,49.93,142000.0,46.0753,46.0937,46.0568,46.0568,142000.0
2013-11-14 13:40:00,49.94,50.0,49.93,49.99,239600.0,46.0661,46.1214,46.0568,46.1122,239600.0
2013-11-14 13:50:00,50.0,50.01,49.97,49.99,118400.0,46.1214,46.1306,46.0937,46.1122,118400.0
2013-11-14 14:00:00,49.98,50.01,49.97,50.0,144000.0,46.103,46.1306,46.0937,46.1214,144000.0
2013-11-14 14:10:00,50.0,50.0,49.95,50.0,368000.0,46.1214,46.1214,46.0753,46.1214,368000.0
2013-11-14 14:20:00,49.99,50.01,49.95,49.99,310000.0,46.1122,46.1306,46.0753,46.1122,310000.0
2013-11-14 14:30:00,49.99,50.0,49.96,49.99,92400.0,46.1122,46.1214,46.0845,46.1122,92400.0
2013-11-14 14:40:00,49.98,50.01,49.98,49.99,154400.0,46.103,46.1306,46.103,46.1122,154400.0
2013-11-14 14:50:00,50.0,50.0,49.93,49.96,205600.0,46.1214,46.1214,46.0568,46.0845,205600.0
2013-11-14 15:00:00,49.96,50.0,49.94,49.98,412800.0,46.0845,46.1214,46.0661,46.103,412800.0
2013-11-14 15:10:00,49.99,50.02,49.98,49.98,256800.0,46.1122,46.1398,46.103,46.103,256800.0
2013-11-14 15:20:00,49.98,50.01,49.97,50.01,258800.0,46.103,46.1306,46.0937,46.1306,258800.0
2013-11-14 15:30:00,50.01,50.02,49.99,50.01,247200.0,46.1306,46.1398,46.1122,46.1306,247200.0
2013-11-14 15:40:00,50.01,50.02,49.98,50.0,226400.0,46.1306,46.1398,46.103,46.1214,226400.0
2013-11-14 15:50:00,50.0,50.06,49.97,50.04,542800.0,46.1214,46.1767,46.0937,46.1583,542800.0
2013-11-15 09:30:00,49.94,50.38,49.94,50.34,1123600.0,46.0661,46.4719,46.0661,46.435,1123600.0
2013-11-15 09:40:00,50.34,50.52,50.3,50.38,550000.0,46.435,46.6011,46.3981,46.4719,550000.0
2013-11-15 09:50:00,50.41,50.62,50.32,50.61,315600.0,46.4996,46.6933,46.4166,46.6841,315600.0
2013-11-15 10:00:00,50.6,50.62,50.46,50.52,200400.0,46.6749,46.6933,46.5457,46.6011,200400.0
2013-11-15 10:10:00,50.51,50.55,50.47,50.5,133200.0,46.5918,46.6287,46.5549,46.5826,133200.0
2013-11-15 10:20:00,50.5,50.58,50.5,50.57,195600.0,46.5826,46.6564,46.5826,46.6472,195600.0
2013-11-15 10:30:00,50.56,50.61,50.51,50.53,219200.0,46.638,46.6841,46.5918,46.6103,219200.0
2013-11-15 10:40:00,50.52,50.56,50.42,50.55,256800.0,46.6011,46.638,46.5088,46.6287,256800.0
2013-11-15 10:50:00,50.54,50.55,50.49,50.51,98800.0,46.6195,46.6287,46.5734,46.5918,98800.0
2013-11-15 11:00:00,50.51,50.51,50.42,50.47,246000.0,46.5918,46.5918,46.5088,46.5549,246000.0
2013-11-15 11:10:00,50.48,50.48,50.38,50.38,276000.0,46.5642,46.5642,46.4719,46.4719,276000.0
2013-11-15 11:20:00,50.38,50.46,50.38,50.43,229200.0,46.4719,46.5457,46.4719,46.518,229200.0
2013-11-15 11:30:00,50.43,50.48,50.42,50.47,180400.0,46.518,46.5642,46.5088,46.5549,180400.0
2013-11-15 11:40:00,50.47,50.48,50.42,50.48,138000.0,46.5549,46.5642,46.5088,46.5642,138000.0
2013-11-15 11:50:00,50.47,50.48,50.43,50.45,170000.0,46.5549,46.5642,46.518,46.5365,170000.0
2013-11-15 12:00:00,50.44,50.53,50.43,50.53,209600.0,46.5273,46.6103,46.518,46.6103,209600.0
2013-11-15 12:10:00,50.52,50.55,50.51,50.52,157200.0,46.6011,46.6287,46.5918,46.6011,157200.0
2013-11-15 12:20:00,50.52,50.54,50.49,50.49,128000.0,46.6011,46.6195,46.5734,46.5734,128000.0
2013-11-15 12:30:00,50.5,50.51,50.47,50.48,110800.0,46.5826,46.5918,46.5549,46.5642,110800.0
2013-11-15 12:40:00,50.49,50.52,50.48,50.49,92800.0,46.5734,46.6011,46.5642,46.5734,92800.0
2013-11-15 12:50:00,50.5,50.52,50.49,50.5,61600.0,46.5826,46.6011,46.5734,46.5826,61600.0
2013-11-15 13:00:00,50.5,50.54,50.5,50.54,82400.0,46.5826,46.6195,46.5826,46.6195,82400.0
2013-11-15 13:10:00,50.54,50.54,50.5,50.52,104800.0,46.6195,46.6195,46.5826,46.6011,104800.0
2013-11-15 13:20:00,50.52,50.55,50.49,50.49,125200.0,46.6011,46.6287,46.5734,46.5734,125200.0
2013-11-15 13:30:00,50.5,50.61,50.5,50.61,308400.0,46.5826,46.6841,46.5826,46.6841,308400.0
2013-11-15 13:40:00,50.6,50.61,50.53,50.54,302400.0,46.6749,46.6841,46.6103,46.6195,302400.0
2013-11-15 13:50:00,50.52,50.56,50.49,50.52,88800.0,46.6011,46.638,46.5734,46.6011,88800.0
2013-11-15 14:00:00,50.51,50.62,50.51,50.62,262000.0,46.5918,46.6933,46.5918,46.6933,262000.0
2013-11-15 14:10:00,50.62,50.63,50.56,50.57,196400.0,46.6933,46.7025,46.638,46.6472,196400.0
2013-11-15 14:20:00,50.58,50.6,50.56,50.56,126400.0,46.6564,46.6749,46.638,46.638,126400.0
2013-11-15 14:30:00,50.57,50.58,50.52,50.54,104800.0,46.6472,46.6564,46.6011,46.6195,104800.0
2013-11-15 14:40:00,50.54,50.54,50.47,50.49,116400.0,46.6195,46.6195,46.5549,46.5734,116400.0
2013-11-15 14:50:00,50.49,50.5,50.45,50.48,137200.0,46.5734,46.5826,46.5365,46.5642,137200.0
2013-11-15 15:00:00,50.48,50.49,50.45,50.46,92000.0,46.5642,46.5734,46.5365,46.5457,92000.0
2013-11-15 15:10:00,50.46,50.48,50.43,50.44,175600.0,46.5457,46.5642,46.518,46.5273,175600.0
2013-11-15 15:20:00,50.44,50.47,50.43,50.44,176800.0,46.5273,46.5549,46.518,46.5273,176800.0
2013-11-15 15:30:00,50.45,50.48,50.43,50.43,228000.0,46.5365,46.5642,46.518,46.518,228000.0
2013-11-15 15:40:00,50.43,50.48,50.38,50.48,366800.0,46.518,46.5642,46.4719,46.5642,366800.0
2013-11-15 15:50:00,50.48,50.54,50.44,50.49,952800.0,46.5642,46.6195,46.5273,46.5734,952800.0
2013-11-18 09:30:00,50.5,50.68,50.44,50.47,449600.0,46.5826,46.7487,46.5273,46.5549,449600.0
2013-11-18 09:40:00,50.47,50.49,50.24,50.29,264800.0,46.5549,46.5734,46.3428,46.3889,264800.0
2013-11-18 09:50:00,50.29,50.3,50.02,50.1,392400.0,46.3889,46.3981,46.1398,46.2136,392400.0
2013-11-18 10:00:00,50.06,50.17,50.01,50.13,282000.0,46.1767,46.2782,46.1306,46.2413,282000.0
2013-11-18 10:10:00,50.13,50.18,50.06,50.09,247600.0,46.2413,46.2874,46.1767,46.2044,247600.0
2013-11-18 10:20:00,50.08,50.16,50.07,50.08,168000.0,46.1952,46.269,46.186,46.1952,168000.0
2013-11-18 10:30:00,50.09,50.16,50.06,50.11,110000.0,46.2044,46.269,46.1767,46.2229,110000.0
2013-11-18 10:40:00,50.13,50.15,50.1,50.12,762800.0,46.2413,46.2598,46.2136,46.2321,762800.0
2013-11-18 10:50:00,50.15,50.15,50.1,50.13,168800.0,46.2598,46.2598,46.2136,46.2413,168800.0
2013-11-18 11:00:00,50.13,50.14,50.06,50.1,407600.0,46.2413,46.2505,46.1767,46.2136,407600.0
2013-11-18 11:10:00,50.1,50.14,50.1,50.13,562000.0,46.2136,46.2505,46.2136,46.2413,562000.0
2013-11-18 11:20:00,50.11,50.17,50.09,50.13,423200.0,46.2229,46.2782,46.2044,46.2413,423200.0
2013-11-18 11:30:00,50.14,50.15,50.04,50.04,212000.0,46.2505,46.2598,46.1583,46.1583,212000.0
2013-11-18 11:40:00,50.05,50.13,50.03,50.13,1313200.0,46.1675,46.2413,46.1491,46.2413,1313200.0
2013-11-18 11:50:00,50.13,50.14,50.07,50.11,177200.0,46.2413,46.2505,46.186,46.2229,177200.0
2013-11-18 12:00:00,50.11,50.12,50.07,50.08,148000.0,46.2229,46.2321,46.186,46.1952,148000.0
2013-11-18 12:10:00,50.09,50.11,50.06,50.07,85600.0,46.2044,46.2229,46.1767,46.186,85600.0
2013-11-18 12:20:00,50.07,50.13,50.04,50.13,124000.0,46.186,46.2413,46.1583,46.2413,124000.0
2013-11-18 12:30:00,50.13,50.13,50.06,50.06,124800.0,46.2413,46.2413,46.1767,46.1767,124800.0
2013-11-18 12:40:00,50.07,50.09,50.02,50.02,146800.0,46.186,46.2044,46.1398,46.1398,146800.0
2013-11-18 12:50:00,50.02,50.02,49.99,50.0,342000.0,46.1398,46.1398,46.1122,46.1214,342000.0
2013-11-18 13:00:00,50.0,50.02,49.98,49.99,353600.0,46.1214,46.1398,46.103,46.1122,353600.0
2013-11-18 13:10:00,50.0,50.03,49.99,50.02,170000.0,46.1214,46.1491,46.1122,46.1398,170000.0
2013-11-18 13:20:00,50.02,50.03,50.0,50.02,269200.0,46.1398,46.1491,46.1214,46.1398,269200.0
2013-11-18 13:30:00,50.02,50.02,50.0,50.0,209200.0,46.1398,46.1398,46.1214,46.1214,209200.0
2013-11-18 13:40:00,50.0,50.0,49.96,49.98,548000.0,46.1214,46.1214,46.0845,46.103,548000.0
2013-11-18 13:50:00,49.98,50.01,49.97,50.0,308400.0,46.103,46.1306,46.0937,46.1214,308400.0
2013-11-18 14:00:00,49.99,50.01,49.98,49.99,509200.0,46.1122,46.1306,46.103,46.1122,509200.0
2013-11-18 14:10:00,49.99,49.99,49.98,49.99,232400.0,46.1122,46.1122,46.103,46.1122,232400.0
2013-11-18 14:20:00,49.99,50.0,49.98,49.98,576400.0,46.1122,46.1214,46.103,46.103,576400.0
2013-11-18 14:30:00,49.98,50.01,49.98,50.01,599600.0,46.103,46.1306,46.103,46.1306,599600.0
2013-11-18 14:40:00,50.01,50.01,49.97,49.99,517600.0,46.1306,46.1306,46.0937,46.1122,517600.0
2013-11-18 14:50:00,49.99,50.06,49.99,50.03,424400.0,46.1122,46.1767,46.1122,46.1491,424400.0
2013-11-18 15:00:00,50.02,50.05,49.98,49.98,284800.0,46.1398,46.1675,46.103,46.103,284800.0
2013-11-18 15:10:00,49.98,50.0,49.9,49.97,593600.0,46.103,46.1214,46.0292,46.0937,593600.0
2013-11-18 15:20:00,49.96,49.97,49.89,49.89,271200.0,46.0845,46.0937,46.0199,46.0199,271200.0
2013-11-18 15:30:00,49.89,50.02,49.82,50.0,434800.0,46.0199,46.1398,45.9554,46.1214,434800.0
2013-11-18 15:40:00,50.01,50.02,49.95,49.99,335200.0,46.1306,46.1398,46.0753,46.1122,335200.0
2013-11-18 15:50:00,49.99,50.01,49.94,49.99,798400.0,46.1122,46.1306,46.0661,46.1122,798400.0
2013-11-19 09:30:00,50.09,50.1,49.76,49.81,374000.0,46.2044,46.2136,45.9,45.9461,374000.0
2013-11-19 09:40:00,49.81,49.85,49.61,49.74,225200.0,45.9461,45.983,45.7617,45.8816,225200.0
2013-11-19 09:50:00,49.74,49.77,49.66,49.77,332400.0,45.8816,45.9092,45.8078,45.9092,332400.0
2013-11-19 10:00:00,49.77,49.82,49.75,49.8,298800.0,45.9092,45.9554,45.8908,45.9369,298800.0
2013-11-19 10:10:00,49.8,49.81,49.71,49.74,217600.0,45.9369,45.9461,45.8539,45.8816,217600.0
2013-11-19 10:20:00,49.75,49.75,49.63,49.63,140800.0,45.8908,45.8908,45.7801,45.7801,140800.0
2013-11-19 10:30:00,49.64,49.67,49.59,49.64,337200.0,45.7893,45.817,45.7432,45.7893,337200.0
2013-11-19 10:40:00,49.65,49.72,49.6,49.63,341200.0,45.7986,45.8631,45.7524,45.7801,341200.0
2013-11-19 10:50:00,49.63,49.66,49.61,49.66,169200.0,45.7801,45.8078,45.7617,45.8078,169200.0
2013-11-19 11:00:00,49.66,49.68,49.61,49.64,198400.0,45.8078,45.8262,45.7617,45.7893,198400.0
2013-11-19 11:10:00,49.64,49.67,49.59,49.62,144000.0,45.7893,45.817,45.7432,45.7709,144000.0
2013-11-19 11:20:00,49.62,49.64,49.55,49.57,228800.0,45.7709,45.7893,45.7063,45.7248,228800.0
2013-11-19 11:30:00,49.56,49.59,49.55,49.57,360400.0,45.7155,45.7432,45.7063,45.7248,360400.0
2013-11-19 11:40:00,49.57,49.58,49.53,49.56,290800.0,45.7248,45.734,45.6879,45.7155,290800.0
2013-11-19 11:50:00,49.57,49.57,49.53,49.55,379200.0,45.7248,45.7248,45.6879,45.7063,379200.0
2013-11-19 12:00:00,49.55,49.61,49.52,49.58,261600.0,45.7063,45.7617,45.6786,45.734,261600.0
2013-11-19 12:10:00,49.59,49.6,49.57,49.58,250400.0,45.7432,45.7524,45.7248,45.734,250400.0
2013-11-19 12:20:00,49.58,49.65,49.58,49.63,161200.0,45.734,45.7986,45.734,45.7801,161200.0
2013-11-19 12:30:00,49.64,49.64,49.57,49.57,166400.0,45.7893,45.7893,45.7248,45.7248,166400.0
2013-11-19 12:40:00,49.57,49.58,49.53,49.58,84400.0,45.7248,45.734,45.6879,45.734,84400.0
2013-11-19 12:50:00,49.55,49.57,49.49,49.49,198000.0,45.7063,45.7248,45.651,45.651,198000.0
2013-11-19 13:00:00,49.49,49.49,49.45,49.48,74000.0,45.651,45.651,45.6141,45.6417,74000.0
2013-11-19 13:10:00,49.48,49.49,49.44,49.48,98400.0,45.6417,45.651,45.6048,45.6417,98400.0
2013-11-19 13:20:00,49.48,49.48,49.38,49.38,216400.0,45.6417,45.6417,45.5495,45.5495,216400.0
2013-11-19 13:30:00,49.38,49.38,49.31,49.34,267200.0,45.5495,45.5495,45.4849,45.5126,267200.0
2013-11-19 13:40:00,49.33,49.4,49.33,49.36,206000.0,45.5034,45.5679,45.5034,45.531,206000.0
2013-11-19 13:50:00,49.37,49.37,49.21,49.23,321200.0,45.5403,45.5403,45.3927,45.4111,321200.0
2013-11-19 14:00:00,49.23,49.37,49.22,49.27,478000.0,45.4111,45.5403,45.4019,45.448,478000.0
2013-11-19 14:10:00,49.27,49.3,49.26,49.28,340800.0,45.448,45.4757,45.4388,45.4573,340800.0
2013-11-19 14:20:00,49.29,49.29,49.24,49.27,173600.0,45.4665,45.4665,45.4204,45.448,173600.0
2013-11-19 14:30:00,49.27,49.4,49.27,49.38,282000.0,45.448,45.5679,45.448,45.5495,282000.0
2013-11-19 14:40:00,49.38,49.55,49.37,49.51,257600.0,45.5495,45.7063,45.5403,45.6694,257600.0
2013-11-19 14:50:00,49.5,49.5,49.34,49.35,187200.0,45.6602,45.6602,45.5126,45.5218,187200.0
2013-11-19 15:00:00,49.35,49.38,49.32,49.35,299600.0,45.5218,45.5495,45.4941,45.5218,299600.0
2013-11-19 15:10:00,49.35,49.48,49.34,49.45,234000.0,45.5218,45.6417,45.5126,45.6141,234000.0
2013-11-19 15:20:00,49.45,49.47,49.43,49.44,130800.0,45.6141,45.6325,45.5956,45.6048,130800.0
2013-11-19 15:30:00,49.45,49.47,49.34,49.34,214400.0,45.6141,45.6325,45.5126,45.5126,214400.0
2013-11-19 15:40:00,49.35,49.35,49.27,49.31,341600.0,45.5218,45.5218,45.448,45.4849,341600.0
2013-11-19 15:50:00,49.31,49.4,49.26,49.35,739600.0,45.4849,45.5679,45.4388,45.5218,739600.0
2013-11-20 09:30:00,49.45,49.72,49.42,49.59,383600.0,45.6141,45.8631,45.5864,45.7432,383600.0
2013-11-20 09:40:00,49.59,49.87,49.58,49.81,233600.0,45.7432,46.0015,45.734,45.9461,233600.0
2013-11-20 09:50:00,49.86,49.87,49.71,49.82,182000.0,45.9923,46.0015,45.8539,45.9554,182000.0
2013-11-20 10:00:00,49.85,49.85,49.75,49.8,198800.0,45.983,45.983,45.8908,45.9369,198800.0
2013-11-20 10:10:00,49.8,49.97,49.8,49.91,344800.0,45.9369,46.0937,45.9369,46.0384,344800.0
2013-11-20 10:20:00,49.91,50.0,49.88,49.92,232400.0,46.0384,46.1214,46.0107,46.0476,232400.0
2013-11-20 10:30:00,49.92,49.97,49.78,49.88,196000.0,46.0476,46.0937,45.9185,46.0107,196000.0
2013-11-20 10:40:00,49.87,49.98,49.85,49.94,156400.0,46.0015,46.103,45.983,46.0661,156400.0
2013-11-20 10:50:00,49.93,49.97,49.88,49.97,158400.0,46.0568,46.0937,46.0107,46.0937,158400.0
2013-11-20 11:00:00,49.97,50.02,49.89,50.01,277200.0,46.0937,46.1398,46.0199,46.1306,277200.0
2013-11-20 11:10:00,50.0,50.03,49.98,50.0,169600.0,46.1214,46.1491,46.103,46.1214,169600.0
2013-11-20 11:20:00,50.0,50.05,49.99,50.02,148000.0,46.1214,46.1675,46.1122,46.1398,148000.0
2013-11-20 11:30:00,50.02,50.05,49.99,50.03,284400.0,46.1398,46.1675,46.1122,46.1491,284400.0
2013-11-20 11:40:00,50.04,50.05,49.99,49.99,239600.0,46.1583,46.1675,46.1122,46.1122,239600.0
2013-11-20 11:50:00,50.0,50.02,49.96,50.01,113200.0,46.1214,46.1398,46.0845,46.1306,113200.0
2013-11-20 12:00:00,50.01,50.04,49.99,50.02,116000.0,46.1306,46.1583,46.1122,46.1398,116000.0
2013-11-20 12:10:00,50.03,50.03,49.99,50.01,71200.0,46.1491,46.1491,46.1122,46.1306,71200.0
2013-11-20 12:20:00,50.01,50.02,49.99,50.0,74800.0,46.1306,46.1398,46.1122,46.1214,74800.0
2013-11-20 12:30:00,50.0,50.01,49.98,49.99,96800.0,46.1214,46.1306,46.103,46.1122,96800.0
2013-11-20 12:40:00,49.98,50.01,49.96,50.01,166000.0,46.103,46.1306,46.0845,46.1306,166000.0
2013-11-20 12:50:00,50.0,50.01,49.99,50.0,116000.0,46.1214,46.1306,46.1122,46.1214,116000.0
2013-11-20 13:00:00,50.0,50.0,49.95,49.95,88800.0,46.1214,46.1214,46.0753,46.0753,88800.0
2013-11-20 13:10:00,49.96,49.96,49.9,49.94,151200.0,46.0845,46.0845,46.0292,46.0661,151200.0
2013-11-20 13:20:00,49.94,49.96,49.9,49.95,127200.0,46.0661,46.0845,46.0292,46.0753,127200.0
2013-11-20 13:30:00,49.95,49.98,49.95,49.98,74400.0,46.0753,46.103,46.0753,46.103,74400.0
2013-11-20 13:40:00,49.98,50.03,49.97,50.01,106400.0,46.103,46.1491,46.0937,46.1306,106400.0
2013-11-20 13:50:00,50.0,50.04,50.0,50.0,96800.0,46.1214,46.1583,46.1214,46.1214,96800.0
2013-11-20 14:00:00,50.0,50.03,49.85,49.91,552800.0,46.1214,46.1491,45.983,46.0384,552800.0
2013-11-20 14:10:00,49.9,49.92,49.78,49.92,370400.0,46.0292,46.0476,45.9185,46.0476,370400.0
2013-11-20 14:20:00,49.88,49.92,49.81,49.87,174800.0,46.0107,46.0476,45.9461,46.0015,174800.0
2013-11-20 14:30:00,49.86,49.87,49.73,49.73,132800.0,45.9923,46.0015,45.8723,45.8723,132800.0
2013-11-20 14:40:00,49.73,49.77,49.66,49.77,110000.0,45.8723,45.9092,45.8078,45.9092,110000.0
2013-11-20 14:50:00,49.77,49.77,49.69,49.72,98400.0,45.9092,45.9092,45.8354,45.8631,98400.0
2013-11-20 15:00:00,49.72,49.73,49.53,49.54,142000.0,45.8631,45.8723,45.6879,45.6971,142000.0
2013-11-20 15:10:00,49.54,49.58,49.53,49.54,255200.0,45.6971,45.734,45.6879,45.6971,255200.0
2013-11-20 15:20:00,49.54,49.59,49.51,49.54,214000.0,45.6971,45.7432,45.6694,45.6971,214000.0
2013-11-20 15:30:00,49.55,49.58,49.51,49.58,129600.0,45.7063,45.734,45.6694,45.734,129600.0
2013-11-20 15:40:00,49.58,49.63,49.5,49.54,208400.0,45.734,45.7801,45.6602,45.6971,208400.0
2013-11-20 15:50:00,49.54,49.65,49.49,49.56,784000.0,45.6971,45.7986,45.651,45.7155,784000.0
2013-11-21 09:30:00,49.82,49.93,49.36,49.71,509600.0,45.9554,46.0568,45.531,45.8539,509600.0
2013-11-21 09:40:00,49.7,49.85,49.68,49.85,226000.0,45.8447,45.983,45.8262,45.983,226000.0
2013-11-21 09:50:00,49.85,49.85,49.76,49.77,268000.0,45.983,45.983,45.9,45.9092,268000.0
2013-11-21 10:00:00,49.76,49.83,49.7,49.83,188800.0,45.9,45.9646,45.8447,45.9646,188800.0
2013-11-21 10:10:00,49.83,49.88,49.76,49.84,168800.0,45.9646,46.0107,45.9,45.9738,168800.0
2013-11-21 10:20:00,49.85,49.86,49.76,49.83,228800.0,45.983,45.9923,45.9,45.9646,228800.0
2013-11-21 10:30:00,49.85,49.96,49.82,49.95,393200.0,45.983,46.0845,45.9554,46.0753,393200.0
2013-11-21 10:40:00,49.93,50.1,49.93,50.08,282400.0,46.0568,46.2136,46.0568,46.1952,282400.0
2013-11-21 10:50:00,50.09,50.24,50.07,50.21,476400.0,46.2044,46.3428,46.186,46.3151,476400.0
2013-11-21 11:00:00,50.23,50.25,50.17,50.22,196000.0,46.3336,46.352,46.2782,46.3243,196000.0
2013-11-21 11:10:00,50.22,50.29,50.21,50.26,218800.0,46.3243,46.3889,46.3151,46.3612,218800.0
2013-11-21 11:20:00,50.26,50.29,50.23,50.29,255200.0,46.3612,46.3889,46.3336,46.3889,255200.0
2013-11-21 11:30:00,50.29,50.31,50.27,50.29,149600.0,46.3889,46.4074,46.3705,46.3889,149600.0
2013-11-21 11:40:00,50.29,50.31,50.27,50.31,132000.0,46.3889,46.4074,46.3705,46.4074,132000.0
2013-11-21 11:50:00,50.31,50.31,50.27,50.3,94400.0,46.4074,46.4074,46.3705,46.3981,94400.0
2013-11-21 12:00:00,50.3,50.33,50.29,50.33,154000.0,46.3981,46.4258,46.3889,46.4258,154000.0
2013-11-21 12:10:00,50.33,50.38,50.33,50.37,157600.0,46.4258,46.4719,46.4258,46.4627,157600.0
2013-11-21 12:20:00,50.37,50.42,50.37,50.4,166800.0,46.4627,46.5088,46.4627,46.4904,166800.0
2013-11-21 12:30:00,50.41,50.42,50.32,50.36,117200.0,46.4996,46.5088,46.4166,46.4535,117200.0
2013-11-21 12:40:00,50.35,50.36,50.23,50.23,107200.0,46.4443,46.4535,46.3336,46.3336,107200.0
2013-11-21 12:50:00,50.22,50.29,50.22,50.25,74400.0,46.3243,46.3889,46.3243,46.352,74400.0
2013-11-21 13:00:00,50.25,50.35,50.24,50.34,97200.0,46.352,46.4443,46.3428,46.435,97200.0
2013-11-21 13:10:00,50.34,50.36,50.28,50.32,153600.0,46.435,46.4535,46.3797,46.4166,153600.0
2013-11-21 13:20:00,50.32,50.33,50.3,50.3,149600.0,46.4166,46.4258,46.3981,46.3981,149600.0
2013-11-21 13:30:00,50.3,50.33,50.29,50.31,104400.0,46.3981,46.4258,46.3889,46.4074,104400.0
2013-11-21 13:40:00,50.31,50.37,50.31,50.37,233600.0,46.4074,46.4627,46.4074,46.4627,233600.0
2013-11-21 13:50:00,50.37,50.4,50.33,50.35,100400.0,46.4627,46.4904,46.4258,46.4443,100400.0
2013-11-21 14:00:00,50.35,50.38,50.34,50.34,74400.0,46.4443,46.4719,46.435,46.435,74400.0
2013-11-21 14:10:00,50.35,50.39,50.35,50.35,107200.0,46.4443,46.4811,46.4443,46.4443,107200.0
2013-11-21 14:20:00,50.37,50.38,50.33,50.34,113200.0,46.4627,46.4719,46.4258,46.435,113200.0
2013-11-21 14:30:00,50.33,50.36,50.3,50.34,128000.0,46.4258,46.4535,46.3981,46.435,128000.0
2013-11-21 14:40:00,50.34,50.42,50.34,50.4,140800.0,46.435,46.5088,46.435,46.4904,140800.0
2013-11-21 14:50:00,50.41,50.43,50.4,50.41,167600.0,46.4996,46.518,46.4904,46.4996,167600.0
2013-11-21 15:00:00,50.41,50.43,50.4,50.42,188000.0,46.4996,46.518,46.4904,46.5088,188000.0
2013-11-21 15:10:00,50.42,50.44,50.38,50.4,242400.0,46.5088,46.5273,46.4719,46.4904,242400.0
2013-11-21 15:20:00,50.4,50.43,50.4,50.42,206800.0,46.4904,46.518,46.4904,46.5088,206800.0
2013-11-21 15:30:00,50.42,50.44,50.4,50.43,225600.0,46.5088,46.5273,46.4904,46.518,225600.0
2013-11-21 15:40:00,50.43,50.46,50.41,50.43,358800.0,46.518,46.5457,46.4996,46.518,358800.0
2013-11-21 15:50:00,50.43,50.5,50.4,50.42,1196800.0,46.518,46.5826,46.4904,46.5088,1196800.0
2013-11-22 09:30:00,50.43,50.55,50.31,50.33,325200.0,46.518,46.6287,46.4074,46.4258,325200.0
2013-11-22 09:40:00,50.32,50.34,50.21,50.29,148800.0,46.4166,46.435,46.3151,46.3889,148800.0
2013-11-22 09:50:00,50.31,50.31,50.18,50.2,179600.0,46.4074,46.4074,46.2874,46.3059,179600.0
2013-11-22 10:00:00,50.2,50.24,50.1,50.17,202000.0,46.3059,46.3428,46.2136,46.2782,202000.0
2013-11-22 10:10:00,50.17,50.31,50.15,50.28,195600.0,46.2782,46.4074,46.2598,46.3797,195600.0
2013-11-22 10:20:00,50.27,50.31,50.19,50.22,278000.0,46.3705,46.4074,46.2967,46.3243,278000.0
2013-11-22 10:30:00,50.23,50.27,50.18,50.24,332800.0,46.3336,46.3705,46.2874,46.3428,332800.0
2013-11-22 10:40:00,50.22,50.29,50.21,50.23,183600.0,46.3243,46.3889,46.3151,46.3336,183600.0
2013-11-22 10:50:00,50.23,50.26,50.17,50.18,128000.0,46.3336,46.3612,46.2782,46.2874,128000.0
2013-11-22 11:00:00,50.18,50.19,50.13,50.15,209600.0,46.2874,46.2967,46.2413,46.2598,209600.0
2013-11-22 11:10:00,50.14,50.14,49.96,50.05,406000.0,46.2505,46.2505,46.0845,46.1675,406000.0
2013-11-22 11:20:00,50.05,50.09,50.0,50.08,315200.0,46.1675,46.2044,46.1214,46.1952,315200.0
2013-11-22 11:30:00,50.09,50.24,50.07,50.18,170400.0,46.2044,46.3428,46.186,46.2874,170400.0
2013-11-22 11:40:00,50.2,50.24,50.19,50.22,162400.0,46.3059,46.3428,46.2967,46.3243,162400.0
2013-11-22 11:50:00,50.22,50.3,50.2,50.28,97600.0,46.3243,46.3981,46.3059,46.3797,97600.0
2013-11-22 12:00:00,50.28,50.34,50.19,50.2,170000.0,46.3797,46.435,46.2967,46.3059,170000.0
2013-11-22 12:10:00,50.21,50.25,50.19,50.22,136800.0,46.3151,46.352,46.2967,46.3243,136800.0
2013-11-22 12:20:00,50.21,50.25,50.21,50.22,59600.0,46.3151,46.352,46.3151,46.3243,59600.0
2013-11-22 12:30:00,50.21,50.25,50.2,50.22,156400.0,46.3151,46.352,46.3059,46.3243,156400.0
2013-11-22 12:40:00,50.23,50.27,50.21,50.27,143200.0,46.3336,46.3705,46.3151,46.3705,143200.0
2013-11-22 12:50:00,50.27,50.31,50.25,50.27,69200.0,46.3705,46.4074,46.352,46.3705,69200.0
2013-11-22 13:00:00,50.27,50.3,50.26,50.27,46800.0,46.3705,46.3981,46.3612,46.3705,46800.0
2013-11-22 13:10:00,50.27,50.3,50.25,50.26,262800.0,46.3705,46.3981,46.352,46.3612,262800.0
2013-11-22 13:20:00,50.26,50.3,50.26,50.28,114000.0,46.3612,46.3981,46.3612,46.3797,114000.0
2013-11-22 13:30:00,50.29,50.3,50.29,50.3,50400.0,46.3889,46.3981,46.3889,46.3981,50400.0
2013-11-22 13:40:00,50.29,50.29,50.24,50.27,80000.0,46.3889,46.3889,46.3428,46.3705,80000.0
2013-11-22 13:50:00,50.27,50.27,50.21,50.26,105600.0,46.3705,46.3705,46.3151,46.3612,105600.0
2013-11-22 14:00:00,50.26,50.32,50.26,50.32,132000.0,46.3612,46.4166,46.3612,46.4166,132000.0
2013-11-22 14:10:00,50.32,50.32,50.29,50.32,71200.0,46.4166,46.4166,46.3889,46.4166,71200.0
2013-11-22 14:20:00,50.32,50.39,50.32,50.39,147600.0,46.4166,46.4811,46.4166,46.4811,147600.0
2013-11-22 14:30:00,50.39,50.44,50.36,50.36,180400.0,46.4811,46.5273,46.4535,46.4535,180400.0
2013-11-22 14:40:00,50.36,50.42,50.35,50.38,120800.0,46.4535,46.5088,46.4443,46.4719,120800.0
2013-11-22 14:50:00,50.39,50.42,50.38,50.4,95200.0,46.4811,46.5088,46.4719,46.4904,95200.0
2013-11-22 15:00:00,50.4,50.48,50.39,50.43,254800.0,46.4904,46.5642,46.4811,46.518,254800.0
2013-11-22 15:10:00,50.43,50.48,50.38,50.44,182400.0,46.518,46.5642,46.4719,46.5273,182400.0
2013-11-22 15:20:00,50.44,50.47,50.42,50.45,147600.0,46.5273,46.5549,46.5088,46.5365,147600.0
2013-11-22 15:30:00,50.45,50.48,50.43,50.47,180800.0,46.5365,46.5642,46.518,46.5549,180800.0
2013-11-22 15:40:00,50.46,50.51,50.45,50.48,312400.0,46.5457,46.5918,46.5365,46.5642,312400.0
2013-11-22 15:50:00,50.48,50.59,50.47,50.54,921600.0,46.5642,46.6656,46.5549,46.6195,921600.0
2013-11-25 09:30:00,50.7,50.7,50.5,50.52,547600.0,46.7671,46.7671,46.5826,46.6011,547600.0
2013-11-25 09:40:00,50.55,50.6,50.33,50.41,180000.0,46.6287,46.6749,46.4258,46.4996,180000.0
2013-11-25 09:50:00,50.42,50.49,50.41,50.41,135600.0,46.5088,46.5734,46.4996,46.4996,135600.0
2013-11-25 10:00:00,50.45,50.58,50.34,50.54,398400.0,46.5365,46.6564,46.435,46.6195,398400.0
2013-11-25 10:10:00,50.56,50.62,50.49,50.56,264400.0,46.638,46.6933,46.5734,46.638,264400.0
2013-11-25 10:20:00,50.56,50.62,50.51,50.52,220400.0,46.638,46.6933,46.5918,46.6011,220400.0
2013-11-25 10:30:00,50.52,50.61,50.48,50.6,185200.0,46.6011,46.6841,46.5642,46.6749,185200.0
2013-11-25 10:40:00,50.61,50.61,50.57,50.58,87600.0,46.6841,46.6841,46.6472,46.6564,87600.0
2013-11-25 10:50:00,50.59,50.6,50.51,50.52,146000.0,46.6656,46.6749,46.5918,46.6011,146000.0
2013-11-25 11:00:00,50.53,50.55,50.48,50.5,165600.0,46.6103,46.6287,46.5642,46.5826,165600.0
2013-11-25 11:10:00,50.5,50.57,50.49,50.56,81600.0,46.5826,46.6472,46.5734,46.638,81600.0
2013-11-25 11:20:00,50.56,50.59,50.51,50.55,153600.0,46.638,46.6656,46.5918,46.6287,153600.0
2013-11-25 11:30:00,50.53,50.57,50.5,50.53,96000.0,46.6103,46.6472,46.5826,46.6103,96000.0
2013-11-25 11:40:00,50.53,50.55,50.5,50.54,79200.0,46.6103,46.6287,46.5826,46.6195,79200.0
2013-11-25 11:50:00,50.54,50.56,50.52,50.52,74400.0,46.6195,46.638,46.6011,46.6011,74400.0
2013-11-25 12:00:00,50.54,50.55,50.51,50.52,45600.0,46.6195,46.6287,46.5918,46.6011,45600.0
2013-11-25 12:10:00,50.52,50.56,50.5,50.55,52000.0,46.6011,46.638,46.5826,46.6287,52000.0
2013-11-25 12:20:00,50.55,50.55,50.5,50.51,61600.0,46.6287,46.6287,46.5826,46.5918,61600.0
2013-11-25 12:30:00,50.51,50.56,50.5,50.55,110000.0,46.5918,46.638,46.5826,46.6287,110000.0
2013-11-25 12:40:00,50.54,50.56,50.53,50.55,97600.0,46.6195,46.638,46.6103,46.6287,97600.0
2013-11-25 12:50:00,50.55,50.57,50.51,50.53,90800.0,46.6287,46.6472,46.5918,46.6103,90800.0
2013-11-25 13:00:00,50.53,50.6,50.52,50.6,81200.0,46.6103,46.6749,46.6011,46.6749,81200.0
2013-11-25 13:10:00,50.6,50.62,50.55,50.56,86000.0,46.6749,46.6933,46.6287,46.638,86000.0
2013-11-25 13:20:00,50.55,50.56,50.51,50.51,243200.0,46.6287,46.638,46.5918,46.5918,243200.0
2013-11-25 13:30:00,50.51,50.52,50.47,50.47,78000.0,46.5918,46.6011,46.5549,46.5549,78000.0
2013-11-25 13:40:00,50.47,50.47,50.43,50.46,107200.0,46.5549,46.5549,46.518,46.5457,107200.0
2013-11-25 13:50:00,50.46,50.52,50.44,50.51,74400.0,46.5457,46.6011,46.5273,46.5918,74400.0
2013-11-25 14:00:00,50.51,50.57,50.51,50.55,106400.0,46.5918,46.6472,46.5918,46.6287,106400.0
2013-11-25 14:10:00,50.55,50.6,50.54,50.55,82400.0,46.6287,46.6749,46.6195,46.6287,82400.0
2013-11-25 14:20:00,50.55,50.56,50.48,50.52,87600.0,46.6287,46.638,46.5642,46.6011,87600.0
2013-11-25 14:30:00,50.52,50.57,50.51,50.55,103200.0,46.6011,46.6472,46.5918,46.6287,103200.0
2013-11-25 14:40:00,50.55,50.55,50.51,50.52,72800.0,46.6287,46.6287,46.5918,46.6011,72800.0
2013-11-25 14:50:00,50.52,50.52,50.48,50.48,174000.0,46.6011,46.6011,46.5642,46.5642,174000.0
2013-11-25 15:00:00,50.49,50.52,50.43,50.43,183200.0,46.5734,46.6011,46.518,46.518,183200.0
2013-11-25 15:10:00,50.44,50.47,50.42,50.46,126400.0,46.5273,46.5549,46.5088,46.5457,126400.0
2013-11-25 15:20:00,50.46,50.49,50.44,50.49,118000.0,46.5457,46.5734,46.5273,46.5734,118000.0
2013-11-25 15:30:00,50.48,50.49,50.43,50.46,136800.0,46.5642,46.5734,46.518,46.5457,136800.0
2013-11-25 15:40:00,50.46,50.55,50.45,50.54,176800.0,46.5457,46.6287,46.5365,46.6195,176800.0
2013-11-25 15:50:00,50.54,50.55,50.47,50.54,454000.0,46.6195,46.6287,46.5549,46.6195,454000.0
2013-11-26 09:30:00,50.67,50.76,50.64,50.69,471200.0,46.7394,46.8224,46.7118,46.7579,471200.0
2013-11-26 09:40:00,50.69,50.73,50.6,50.62,275600.0,46.7579,46.7948,46.6749,46.6933,275600.0
2013-11-26 09:50:00,50.61,50.7,50.58,50.6,343600.0,46.6841,46.7671,46.6564,46.6749,343600.0
2013-11-26 10:00:00,50.6,50.63,50.45,50.5,233600.0,46.6749,46.7025,46.5365,46.5826,233600.0
2013-11-26 10:10:00,50.52,50.54,50.47,50.49,211600.0,46.6011,46.6195,46.5549,46.5734,211600.0
2013-11-26 10:20:00,50.49,50.65,50.49,50.63,224400.0,46.5734,46.721,46.5734,46.7025,224400.0
2013-11-26 10:30:00,50.63,50.63,50.5,50.52,260000.0,46.7025,46.7025,46.5826,46.6011,260000.0
2013-11-26 10:40:00,50.52,50.54,50.41,50.45,303600.0,46.6011,46.6195,46.4996,46.5365,303600.0
2013-11-26 10:50:00,50.45,50.46,50.41,50.45,226400.0,46.5365,46.5457,46.4996,46.5365,226400.0
2013-11-26 11:00:00,50.46,50.55,50.44,50.54,298400.0,46.5457,46.6287,46.5273,46.6195,298400.0
2013-11-26 11:10:00,50.54,50.56,50.53,50.54,198400.0,46.6195,46.638,46.6103,46.6195,198400.0
2013-11-26 11:20:00,50.54,50.6,50.53,50.57,162000.0,46.6195,46.6749,46.6103,46.6472,162000.0
2013-11-26 11:30:00,50.57,50.67,50.55,50.67,183200.0,46.6472,46.7394,46.6287,46.7394,183200.0
2013-11-26 11:40:00,50.67,50.69,50.67,50.69,138000.0,46.7394,46.7579,46.7394,46.7579,138000.0
2013-11-26 11:50:00,50.69,50.69,50.63,50.64,127200.0,46.7579,46.7579,46.7025,46.7118,127200.0
2013-11-26 12:00:00,50.65,50.7,50.64,50.66,222000.0,46.721,46.7671,46.7118,46.7302,222000.0
2013-11-26 12:10:00,50.66,50.7,50.66,50.69,224400.0,46.7302,46.7671,46.7302,46.7579,224400.0
2013-11-26 12:20:00,50.69,50.72,50.67,50.72,126000.0,46.7579,46.7855,46.7394,46.7855,126000.0
2013-11-26 12:30:00,50.72,50.72,50.66,50.69,123600.0,46.7855,46.7855,46.7302,46.7579,123600.0
2013-11-26 12:40:00,50.69,50.7,50.62,50.62,154000.0,46.7579,46.7671,46.6933,46.6933,154000.0
2013-11-26 12:50:00,50.63,50.63,50.56,50.58,187600.0,46.7025,46.7025,46.638,46.6564,187600.0
2013-11-26 13:00:00,50.57,50.61,50.57,50.61,132000.0,46.6472,46.6841,46.6472,46.6841,132000.0
2013-11-26 13:10:00,50.6,50.66,50.6,50.63,165200.0,46.6749,46.7302,46.6749,46.7025,165200.0
2013-11-26 13:20:00,50.63,50.63,50.6,50.63,171200.0,46.7025,46.7025,46.6749,46.7025,171200.0
2013-11-26 13:30:00,50.63,50.65,50.61,50.64,140000.0,46.7025,46.721,46.6841,46.7118,140000.0
2013-11-26 13:40:00,50.64,50.71,50.64,50.7,112800.0,46.7118,46.7763,46.7118,46.7671,112800.0
2013-11-26 13:50:00,50.7,50.72,50.68,50.71,77200.0,46.7671,46.7855,46.7487,46.7763,77200.0
2013-11-26 14:00:00,50.71,50.72,50.7,50.71,90800.0,46.7763,46.7855,46.7671,46.7763,90800.0
2013-11-26 14:10:00,50.71,50.71,50.68,50.7,108800.0,46.7763,46.7763,46.7487,46.7671,108800.0
2013-11-26 14:20:00,50.7,50.71,50.68,50.7,147200.0,46.7671,46.7763,46.7487,46.7671,147200.0
2013-11-26 14:30:00,50.7,50.72,50.69,50.72,169200.0,46.7671,46.7855,46.7579,46.7855,169200.0
2013-11-26 14:40:00,50.72,50.74,50.7,50.74,108000.0,46.7855,46.804,46.7671,46.804,108000.0
2013-11-26 14:50:00,50.74,50.75,50.73,50.74,145200.0,46.804,46.8132,46.7948,46.804,145200.0
2013-11-26 15:00:00,50.74,50.76,50.74,50.76,132800.0,46.804,46.8224,46.804,46.8224,132800.0
2013-11-26 15:10:00,50.76,50.83,50.76,50.82,316800.0,46.8224,46.887,46.8224,46.8778,316800.0
2013-11-26 15:20:00,50.82,50.89,50.82,50.84,204800.0,46.8778,46.9424,46.8778,46.8962,204800.0
2013-11-26 15:30:00,50.85,50.85,50.74,50.76,326400.0,46.9055,46.9055,46.804,46.8224,326400.0
2013-11-26 15:40:00,50.75,50.84,50.75,50.8,610400.0,46.8132,46.8962,46.8132,46.8593,610400.0
2013-11-26 15:50:00,50.8,50.9,50.77,50.88,1275600.0,46.8593,46.9516,46.8317,46.9331,1275600.0
2013-11-27 09:30:00,50.88,51.07,50.77,50.77,603200.0,46.9331,47.1084,46.8317,46.8317,603200.0
2013-11-27 09:40:00,50.77,50.93,50.76,50.88,234400.0,46.8317,46.9793,46.8224,46.9331,234400.0
2013-11-27 09:50:00,50.88,51.04,50.88,50.98,130800.0,46.9331,47.0807,46.9331,47.0254,130800.0
2013-11-27 10:00:00,50.98,51.03,50.91,50.97,152800.0,47.0254,47.0715,46.9608,47.0162,152800.0
2013-11-27 10:10:00,50.96,51.02,50.96,51.02,258400.0,47.0069,47.0623,47.0069,47.0623,258400.0
2013-11-27 10:20:00,51.02,51.1,51.01,51.08,222000.0,47.0623,47.1361,47.0531,47.1176,222000.0
2013-11-27 10:30:00,51.08,51.13,51.08,51.11,199200.0,47.1176,47.1637,47.1176,47.1453,199200.0
2013-11-27 10:40:00,51.1,51.12,51.01,51.06,114400.0,47.1361,47.1545,47.0531,47.0992,114400.0
2013-11-27 10:50:00,51.05,51.07,51.02,51.05,96800.0,47.09,47.1084,47.0623,47.09,96800.0
2013-11-27 11:00:00,51.06,51.11,51.01,51.04,148800.0,47.0992,47.1453,47.0531,47.0807,148800.0
2013-11-27 11:10:00,51.04,51.13,51.03,51.13,212400.0,47.0807,47.1637,47.0715,47.1637,212400.0
2013-11-27 11:20:00,51.13,51.13,51.07,51.07,110000.0,47.1637,47.1637,47.1084,47.1084,110000.0
2013-11-27 11:30:00,51.07,51.13,51.07,51.13,145200.0,47.1084,47.1637,47.1084,47.1637,145200.0
2013-11-27 11:40:00,51.13,51.21,51.12,51.17,118800.0,47.1637,47.2375,47.1545,47.2006,118800.0
2013-11-27 11:50:00,51.17,51.17,51.09,51.13,134000.0,47.2006,47.2006,47.1268,47.1637,134000.0
2013-11-27 12:00:00,51.13,51.14,51.05,51.08,176000.0,47.1637,47.173,47.09,47.1176,176000.0
2013-11-27 12:10:00,51.08,51.1,51.04,51.08,112800.0,47.1176,47.1361,47.0807,47.1176,112800.0
2013-11-27 12:20:00,51.08,51.12,51.05,51.11,77600.0,47.1176,47.1545,47.09,47.1453,77600.0
2013-11-27 12:30:00,51.1,51.11,51.06,51.08,47600.0,47.1361,47.1453,47.0992,47.1176,47600.0
2013-11-27 12:40:00,51.08,51.12,51.07,51.07,44000.0,47.1176,47.1545,47.1084,47.1084,44000.0
2013-11-27 12:50:00,51.07,51.08,51.0,51.0,66800.0,47.1084,47.1176,47.0438,47.0438,66800.0
2013-11-27 13:00:00,51.01,51.02,50.92,50.95,115600.0,47.0531,47.0623,46.97,46.9977,115600.0
2013-11-27 13:10:00,50.95,50.96,50.83,50.84,110800.0,46.9977,47.0069,46.887,46.8962,110800.0
2013-11-27 13:20:00,50.83,50.9,50.82,50.86,85200.0,46.887,46.9516,46.8778,46.9147,85200.0
2013-11-27 13:30:00,50.88,50.9,50.87,50.89,68400.0,46.9331,46.9516,46.9239,46.9424,68400.0
2013-11-27 13:40:00,50.88,50.91,50.84,50.85,130400.0,46.9331,46.9608,46.8962,46.9055,130400.0
2013-11-27 13:50:00,50.85,50.92,50.85,50.9,108000.0,46.9055,46.97,46.9055,46.9516,108000.0
2013-11-27 14:00:00,50.9,50.96,50.87,50.95,43600.0,46.9516,47.0069,46.9239,46.9977,43600.0
2013-11-27 14:10:00,50.95,50.97,50.94,50.96,59600.0,46.9977,47.0162,46.9885,47.0069,59600.0
2013-11-27 14:20:00,50.96,50.99,50.96,50.98,61200.0,47.0069,47.0346,47.0069,47.0254,61200.0
2013-11-27 14:30:00,50.97,51.02,50.97,51.0,84400.0,47.0162,47.0623,47.0162,47.0438,84400.0
2013-11-27 14:40:00,51.0,51.06,50.99,51.06,102400.0,47.0438,47.0992,47.0346,47.0992,102400.0
2013-11-27 14:50:00,51.06,51.07,50.99,51.0,88000.0,47.0992,47.1084,47.0346,47.0438,88000.0
2013-11-27 15:00:00,51.01,51.05,50.97,51.02,108000.0,47.0531,47.09,47.0162,47.0623,108000.0
2013-11-27 15:10:00,51.03,51.06,50.96,50.98,98800.0,47.0715,47.0992,47.0069,47.0254,98800.0
2013-11-27 15:20:00,50.98,51.0,50.96,50.99,70800.0,47.0254,47.0438,47.0069,47.0346,70800.0
2013-11-27 15:30:00,51.0,51.0,50.97,50.99,97600.0,47.0438,47.0438,47.0162,47.0346,97600.0
2013-11-27 15:40:00,51.0,51.04,50.97,51.02,235600.0,47.0438,47.0807,47.0162,47.0623,235600.0
2013-11-27 15:50:00,51.02,51.05,50.97,51.01,328000.0,47.0623,47.09,47.0162,47.0531,328000.0
2013-11-29 09:30:00,51.13,51.24,51.0,51.18,418000.0,47.1637,47.2652,47.0438,47.2099,418000.0
2013-11-29 09:40:00,51.18,51.26,51.14,51.15,236400.0,47.2099,47.2837,47.173,47.1822,236400.0
2013-11-29 09:50:00,51.17,51.24,51.1,51.15,105600.0,47.2006,47.2652,47.1361,47.1822,105600.0
2013-11-29 10:00:00,51.18,51.23,51.13,51.18,102000.0,47.2099,47.256,47.1637,47.2099,102000.0
2013-11-29 10:10:00,51.18,51.24,51.16,51.22,139600.0,47.2099,47.2652,47.1914,47.2468,139600.0
2013-11-29 10:20:00,51.23,51.27,51.18,51.18,110400.0,47.256,47.2929,47.2099,47.2099,110400.0
2013-11-29 10:30:00,51.18,51.22,51.16,51.17,64800.0,47.2099,47.2468,47.1914,47.2006,64800.0
2013-11-29 10:40:00,51.17,51.17,51.03,51.05,163600.0,47.2006,47.2006,47.0715,47.09,163600.0
2013-11-29 10:50:00,51.05,51.07,51.02,51.04,103600.0,47.09,47.1084,47.0623,47.0807,103600.0
2013-11-29 11:00:00,51.05,51.08,50.96,51.03,152800.0,47.09,47.1176,47.0069,47.0715,152800.0
2013-11-29 11:10:00,51.03,51.13,51.03,51.11,78400.0,47.0715,47.1637,47.0715,47.1453,78400.0
2013-11-29 11:20:00,51.12,51.12,51.04,51.04,50800.0,47.1545,47.1545,47.0807,47.0807,50800.0
2013-11-29 11:30:00,51.04,51.13,51.02,51.13,38800.0,47.0807,47.1637,47.0623,47.1637,38800.0
2013-11-29 11:40:00,51.13,51.13,51.07,51.09,60000.0,47.1637,47.1637,47.1084,47.1268,60000.0
2013-11-29 11:50:00,51.08,51.09,51.04,51.05,50800.0,47.1176,47.1268,47.0807,47.09,50800.0
2013-11-29 12:00:00,51.05,51.12,51.05,51.11,86000.0,47.09,47.1545,47.09,47.1453,86000.0
2013-11-29 12:10:00,51.11,51.13,51.09,51.12,90400.0,47.1453,47.1637,47.1268,47.1545,90400.0
2013-11-29 12:20:00,51.12,51.12,51.05,51.08,111600.0,47.1545,47.1545,47.09,47.1176,111600.0
2013-11-29 12:30:00,51.08,51.1,51.06,51.1,67200.0,47.1176,47.1361,47.0992,47.1361,67200.0
2013-11-29 12:40:00,51.1,51.13,50.97,50.97,151200.0,47.1361,47.1637,47.0162,47.0162,151200.0
2013-11-29 12:50:00,50.99,51.05,50.89,50.93,585600.0,47.0346,47.09,46.9424,46.9793,585600.0
2013-12-02 09:30:00,51.02,51.27,51.02,51.27,492000.0,47.0623,47.2929,47.0623,47.2929,492000.0
2013-12-02 09:40:00,51.26,51.31,51.08,51.14,510000.0,47.2837,47.3298,47.1176,47.173,510000.0
2013-12-02 09:50:00,51.17,51.24,51.14,51.15,298800.0,47.2006,47.2652,47.173,47.1822,298800.0
2013-12-02 10:00:00,51.15,51.27,51.1,51.17,256400.0,47.1822,47.2929,47.1361,47.2006,256400.0
2013-12-02 10:10:00,51.18,51.23,51.13,51.23,290400.0,47.2099,47.256,47.1637,47.256,290400.0
2013-12-02 10:20:00,51.22,51.27,51.21,51.26,204000.0,47.2468,47.2929,47.2375,47.2837,204000.0
2013-12-02 10:30:00,51.26,51.29,51.2,51.27,271200.0,47.2837,47.3113,47.2283,47.2929,271200.0
2013-12-02 10:40:00,51.26,51.27,51.2,51.25,144400.0,47.2837,47.2929,47.2283,47.2744,144400.0
2013-12-02 10:50:00,51.25,51.29,51.22,51.29,207600.0,47.2744,47.3113,47.2468,47.3113,207600.0
2013-12-02 11:00:00,51.27,51.29,51.24,51.25,144000.0,47.2929,47.3113,47.2652,47.2744,144000.0
2013-12-02 11:10:00,51.24,51.29,51.21,51.23,92400.0,47.2652,47.3113,47.2375,47.256,92400.0
2013-12-02 11:20:00,51.25,51.27,51.23,51.27,162800.0,47.2744,47.2929,47.256,47.2929,162800.0
2013-12-02 11:30:00,51.26,51.29,51.21,51.23,100400.0,47.2837,47.3113,47.2375,47.256,100400.0
2013-12-02 11:40:00,51.24,51.26,51.22,51.25,58400.0,47.2652,47.2837,47.2468,47.2744,58400.0
2013-12-02 11:50:00,51.26,51.43,51.24,51.42,234000.0,47.2837,47.4405,47.2652,47.4312,234000.0
2013-12-02 12:00:00,51.41,51.49,51.39,51.45,182800.0,47.422,47.4958,47.4036,47.4589,182800.0
2013-12-02 12:10:00,51.46,51.54,51.45,51.52,187600.0,47.4681,47.5419,47.4589,47.5235,187600.0
2013-12-02 12:20:00,51.52,51.6,51.52,51.58,156000.0,47.5235,47.5973,47.5235,47.5788,156000.0
2013-12-02 12:30:00,51.57,51.59,51.51,51.55,111200.0,47.5696,47.5881,47.5143,47.5512,111200.0
2013-12-02 12:40:00,51.55,51.62,51.53,51.6,168400.0,47.5512,47.6157,47.5327,47.5973,168400.0
2013-12-02 12:50:00,51.59,51.59,51.53,51.55,38400.0,47.5881,47.5881,47.5327,47.5512,38400.0
2013-12-02 13:00:00,51.54,51.56,51.5,51.5,41600.0,47.5419,47.5604,47.505,47.505,41600.0
2013-12-02 13:10:00,51.5,51.51,51.44,51.47,79600.0,47.505,47.5143,47.4497,47.4774,79600.0
2013-12-02 13:20:00,51.46,51.49,51.4,51.42,74800.0,47.4681,47.4958,47.4128,47.4312,74800.0
2013-12-02 13:30:00,51.43,51.44,51.38,51.43,79200.0,47.4405,47.4497,47.3944,47.4405,79200.0
2013-12-02 13:40:00,51.44,51.44,51.38,51.39,132000.0,47.4497,47.4497,47.3944,47.4036,132000.0
2013-12-02 13:50:00,51.39,51.4,51.37,51.38,120800.0,47.4036,47.4128,47.3851,47.3944,120800.0
2013-12-02 14:00:00,51.38,51.39,51.27,51.27,184400.0,47.3944,47.4036,47.2929,47.2929,184400.0
2013-12-02 14:10:00,51.29,51.31,51.25,51.29,150400.0,47.3113,47.3298,47.2744,47.3113,150400.0
2013-12-02 14:20:00,51.29,51.3,51.25,51.29,94400.0,47.3113,47.3206,47.2744,47.3113,94400.0
2013-12-02 14:30:00,51.29,51.29,51.26,51.28,92800.0,47.3113,47.3113,47.2837,47.3021,92800.0
2013-12-02 14:40:00,51.28,51.33,51.24,51.33,131200.0,47.3021,47.3482,47.2652,47.3482,131200.0
2013-12-02 14:50:00,51.33,51.37,51.32,51.34,66800.0,47.3482,47.3851,47.339,47.3575,66800.0
2013-12-02 15:00:00,51.33,51.37,51.32,51.36,94800.0,47.3482,47.3851,47.339,47.3759,94800.0
2013-12-02 15:10:00,51.36,51.38,51.33,51.37,146400.0,47.3759,47.3944,47.3482,47.3851,146400.0
2013-12-02 15:20:00,51.36,51.38,51.28,51.29,205600.0,47.3759,47.3944,47.3021,47.3113,205600.0
2013-12-02 15:30:00,51.28,51.33,51.2,51.29,259600.0,47.3021,47.3482,47.2283,47.3113,259600.0
2013-12-02 15:40:00,51.29,51.34,51.25,51.3,246000.0,47.3113,47.3575,47.2744,47.3206,246000.0
2013-12-02 15:50:00,51.3,51.31,51.2,51.27,758400.0,47.3206,47.3298,47.2283,47.2929,758400.0
2013-12-03 09:30:00,50.0,50.35,49.98,50.29,2537600.0,46.1214,46.4443,46.103,46.3889,2537600.0
2013-12-03 09:40:00,50.3,50.46,50.23,50.34,1285200.0,46.3981,46.5457,46.3336,46.435,1285200.0
2013-12-03 09:50:00,50.33,50.45,50.32,50.43,732000.0,46.4258,46.5365,46.4166,46.518,732000.0
2013-12-03 10:00:00,50.43,50.45,50.35,50.39,388800.0,46.518,46.5365,46.4443,46.4811,388800.0
2013-12-03 10:10:00,50.38,50.41,50.28,50.32,499200.0,46.4719,46.4996,46.3797,46.4166,499200.0
2013-12-03 10:20:00,50.33,50.35,50.29,50.32,434800.0,46.4258,46.4443,46.3889,46.4166,434800.0
2013-12-03 10:30:00,50.32,50.44,50.31,50.43,420800.0,46.4166,46.5273,46.4074,46.518,420800.0
2013-12-03 10:40:00,50.42,50.6,50.41,50.5,496000.0,46.5088,46.6749,46.4996,46.5826,496000.0
2013-12-03 10:50:00,50.5,50.54,50.46,50.53,211600.0,46.5826,46.6195,46.5457,46.6103,211600.0
2013-12-03 11:00:00,50.54,50.63,50.48,50.62,362800.0,46.6195,46.7025,46.5642,46.6933,362800.0
2013-12-03 11:10:00,50.62,50.65,50.55,50.56,414000.0,46.6933,46.721,46.6287,46.638,414000.0
2013-12-03 11:20:00,50.56,50.63,50.54,50.6,242000.0,46.638,46.7025,46.6195,46.6749,242000.0
2013-12-03 11:30:00,50.6,50.62,50.5,50.52,271600.0,46.6749,46.6933,46.5826,46.6011,271600.0
2013-12-03 11:40:00,50.52,50.55,50.5,50.52,180000.0,46.6011,46.6287,46.5826,46.6011,180000.0
2013-12-03 11:50:00,50.51,50.53,50.5,50.52,144400.0,46.5918,46.6103,46.5826,46.6011,144400.0
2013-12-03 12:00:00,50.5,50.6,50.5,50.56,243600.0,46.5826,46.6749,46.5826,46.638,243600.0
2013-12-03 12:10:00,50.55,50.56,50.5,50.51,103600.0,46.6287,46.638,46.5826,46.5918,103600.0
2013-12-03 12:20:00,50.5,50.54,50.5,50.51,198800.0,46.5826,46.6195,46.5826,46.5918,198800.0
2013-12-03 12:30:00,50.51,50.52,50.5,50.52,265600.0,46.5918,46.6011,46.5826,46.6011,265600.0
2013-12-03 12:40:00,50.52,50.53,50.5,50.5,242400.0,46.6011,46.6103,46.5826,46.5826,242400.0
2013-12-03 12:50:00,50.5,50.57,50.46,50.57,217600.0,46.5826,46.6472,46.5457,46.6472,217600.0
2013-12-03 13:00:00,50.57,50.58,50.5,50.55,148800.0,46.6472,46.6564,46.5826,46.6287,148800.0
2013-12-03 13:10:00,50.55,50.57,50.53,50.56,106800.0,46.6287,46.6472,46.6103,46.638,106800.0
2013-12-03 13:20:00,50.56,50.6,50.5,50.51,130000.0,46.638,46.6749,46.5826,46.5918,130000.0
2013-12-03 13:30:00,50.51,50.52,50.46,50.51,360400.0,46.5918,46.6011,46.5457,46.5918,360400.0
2013-12-03 13:40:00,50.5,50.58,50.47,50.57,172000.0,46.5826,46.6564,46.5549,46.6472,172000.0
2013-12-03 13:50:00,50.56,50.57,50.5,50.51,142800.0,46.638,46.6472,46.5826,46.5918,142800.0
2013-12-03 14:00:00,50.51,50.51,50.43,50.47,136400.0,46.5918,46.5918,46.518,46.5549,136400.0
2013-12-03 14:10:00,50.46,50.49,50.41,50.45,146000.0,46.5457,46.5734,46.4996,46.5365,146000.0
2013-12-03 14:20:00,50.45,50.51,50.44,50.47,322800.0,46.5365,46.5918,46.5273,46.5549,322800.0
2013-12-03 14:30:00,50.46,50.58,50.45,50.53,151600.0,46.5457,46.6564,46.5365,46.6103,151600.0
2013-12-03 14:40:00,50.52,50.53,50.49,50.49,96000.0,46.6011,46.6103,46.5734,46.5734,96000.0
2013-12-03 14:50:00,50.49,50.55,50.48,50.54,146400.0,46.5734,46.6287,46.5642,46.6195,146400.0
2013-12-03 15:00:00,50.53,50.54,50.44,50.45,236000.0,46.6103,46.6195,46.5273,46.5365,236000.0
2013-12-03 15:10:00,50.45,50.49,50.44,50.48,149600.0,46.5365,46.5734,46.5273,46.5642,149600.0
2013-12-03 15:20:00,50.48,50.48,50.42,50.42,191600.0,46.5642,46.5642,46.5088,46.5088,191600.0
2013-12-03 15:30:00,50.42,50.53,50.41,50.52,309600.0,46.5088,46.6103,46.4996,46.6011,309600.0
2013-12-03 15:40:00,50.52,50.56,50.5,50.54,437600.0,46.6011,46.638,46.5826,46.6195,437600.0
2013-12-03 15:50:00,50.54,50.58,50.47,50.48,1069600.0,46.6195,46.6564,46.5549,46.5642,1069600.0
2013-12-04 09:30:00,50.45,50.59,50.38,50.55,760800.0,46.5365,46.6656,46.4719,46.6287,760800.0
2013-12-04 09:40:00,50.53,50.55,50.4,50.49,289600.0,46.6103,46.6287,46.4904,46.5734,289600.0
2013-12-04 09:50:00,50.49,50.49,50.27,50.42,413200.0,46.5734,46.5734,46.3705,46.5088,413200.0
2013-12-04 10:00:00,50.4,50.56,50.38,50.51,426400.0,46.4904,46.638,46.4719,46.5918,426400.0
2013-12-04 10:10:00,50.51,50.6,50.45,50.5,336000.0,46.5918,46.6749,46.5365,46.5826,336000.0
2013-12-04 10:20:00,50.51,50.58,50.5,50.53,469200.0,46.5918,46.6564,46.5826,46.6103,469200.0
2013-12-04 10:30:00,50.54,50.58,50.5,50.51,283600.0,46.6195,46.6564,46.5826,46.5918,283600.0
2013-12-04 10:40:00,50.51,50.54,50.5,50.52,398000.0,46.5918,46.6195,46.5826,46.6011,398000.0
2013-12-04 10:50:00,50.52,50.63,50.5,50.63,194000.0,46.6011,46.7025,46.5826,46.7025,194000.0
2013-12-04 11:00:00,50.63,50.63,50.51,50.51,184000.0,46.7025,46.7025,46.5918,46.5918,184000.0
2013-12-04 11:10:00,50.51,50.53,50.5,50.5,230000.0,46.5918,46.6103,46.5826,46.5826,230000.0
2013-12-04 11:20:00,50.5,50.54,50.5,50.51,405600.0,46.5826,46.6195,46.5826,46.5918,405600.0
2013-12-04 11:30:00,50.51,50.52,50.5,50.51,321600.0,46.5918,46.6011,46.5826,46.5918,321600.0
2013-12-04 11:40:00,50.51,50.54,50.5,50.51,200800.0,46.5918,46.6195,46.5826,46.5918,200800.0
2013-12-04 11:50:00,50.51,50.54,50.47,50.52,170000.0,46.5918,46.6195,46.5549,46.6011,170000.0
2013-12-04 12:00:00,50.51,50.51,50.5,50.51,277600.0,46.5918,46.5918,46.5826,46.5918,277600.0
2013-12-04 12:10:00,50.51,50.52,50.5,50.5,184800.0,46.5918,46.6011,46.5826,46.5826,184800.0
2013-12-04 12:20:00,50.5,50.54,50.5,50.53,135600.0,46.5826,46.6195,46.5826,46.6103,135600.0
2013-12-04 12:30:00,50.53,50.58,50.52,50.55,73600.0,46.6103,46.6564,46.6011,46.6287,73600.0
2013-12-04 12:40:00,50.56,50.58,50.53,50.55,66000.0,46.638,46.6564,46.6103,46.6287,66000.0
2013-12-04 12:50:00,50.54,50.57,50.54,50.56,75600.0,46.6195,46.6472,46.6195,46.638,75600.0
2013-12-04 13:00:00,50.56,50.63,50.55,50.58,168400.0,46.638,46.7025,46.6287,46.6564,168400.0
2013-12-04 13:10:00,50.58,50.64,50.55,50.62,287600.0,46.6564,46.7118,46.6287,46.6933,287600.0
2013-12-04 13:20:00,50.62,50.63,50.49,50.5,400800.0,46.6933,46.7025,46.5734,46.5826,400800.0
2013-12-04 13:30:00,50.5,50.52,50.46,50.51,586400.0,46.5826,46.6011,46.5457,46.5918,586400.0
2013-12-04 13:40:00,50.51,50.53,50.49,50.52,347200.0,46.5918,46.6103,46.5734,46.6011,347200.0
2013-12-04 13:50:00,50.51,50.54,50.5,50.54,326800.0,46.5918,46.6195,46.5826,46.6195,326800.0
2013-12-04 14:00:00,50.54,50.55,50.5,50.5,214800.0,46.6195,46.6287,46.5826,46.5826,214800.0
2013-12-04 14:10:00,50.51,50.56,50.5,50.55,472000.0,46.5918,46.638,46.5826,46.6287,472000.0
2013-12-04 14:20:00,50.55,50.55,50.51,50.52,216000.0,46.6287,46.6287,46.5918,46.6011,216000.0
2013-12-04 14:30:00,50.52,50.57,50.52,50.54,151600.0,46.6011,46.6472,46.6011,46.6195,151600.0
2013-12-04 14:40:00,50.55,50.57,50.52,50.54,97200.0,46.6287,46.6472,46.6011,46.6195,97200.0
2013-12-04 14:50:00,50.54,50.57,50.51,50.52,87200.0,46.6195,46.6472,46.5918,46.6011,87200.0
2013-12-04 15:00:00,50.51,50.54,50.5,50.51,201200.0,46.5918,46.6195,46.5826,46.5918,201200.0
2013-12-04 15:10:00,50.5,50.69,50.5,50.69,284800.0,46.5826,46.7579,46.5826,46.7579,284800.0
2013-12-04 15:20:00,50.69,50.72,50.64,50.71,302400.0,46.7579,46.7855,46.7118,46.7763,302400.0
2013-12-04 15:30:00,50.71,50.76,50.65,50.71,264400.0,46.7763,46.8224,46.721,46.7763,264400.0
2013-12-04 15:40:00,50.71,50.83,50.71,50.73,309200.0,46.7763,46.887,46.7763,46.7948,309200.0
2013-12-04 15:50:00,50.73,50.75,50.68,50.69,413200.0,46.7948,46.8132,46.7487,46.7579,413200.0
2013-12-05 09:30:00,50.55,50.73,50.45,50.65,415600.0,46.6287,46.7948,46.5365,46.721,415600.0
2013-12-05 09:40:00,50.65,50.66,50.38,50.52,280000.0,46.721,46.7302,46.4719,46.6011,280000.0
2013-12-05 09:50:00,50.5,50.55,50.43,50.51,277600.0,46.5826,46.6287,46.518,46.5918,277600.0
2013-12-05 10:00:00,50.53,50.71,50.49,50.68,369200.0,46.6103,46.7763,46.5734,46.7487,369200.0
2013-12-05 10:10:00,50.68,50.74,50.58,50.61,383200.0,46.7487,46.804,46.6564,46.6841,383200.0
2013-12-05 10:20:00,50.6,50.62,50.51,50.6,342400.0,46.6749,46.6933,46.5918,46.6749,342400.0
2013-12-05 10:30:00,50.59,50.65,50.52,50.63,316000.0,46.6656,46.721,46.6011,46.7025,316000.0
2013-12-05 10:40:00,50.64,50.64,50.5,50.53,270400.0,46.7118,46.7118,46.5826,46.6103,270400.0
2013-12-05 10:50:00,50.54,50.57,50.5,50.51,152800.0,46.6195,46.6472,46.5826,46.5918,152800.0
2013-12-05 11:00:00,50.51,50.6,50.49,50.57,232000.0,46.5918,46.6749,46.5734,46.6472,232000.0
2013-12-05 11:10:00,50.56,50.68,50.56,50.66,371600.0,46.638,46.7487,46.638,46.7302,371600.0
2013-12-05 11:20:00,50.64,50.67,50.59,50.64,193200.0,46.7118,46.7394,46.6656,46.7118,193200.0
2013-12-05 11:30:00,50.63,50.63,50.51,50.52,148000.0,46.7025,46.7025,46.5918,46.6011,148000.0
2013-12-05 11:40:00,50.53,50.6,50.52,50.55,105600.0,46.6103,46.6749,46.6011,46.6287,105600.0
2013-12-05 11:50:00,50.55,50.61,50.54,50.57,197200.0,46.6287,46.6841,46.6195,46.6472,197200.0
2013-12-05 12:00:00,50.57,50.62,50.55,50.55,225200.0,46.6472,46.6933,46.6287,46.6287,225200.0
2013-12-05 12:10:00,50.56,50.63,50.54,50.56,159600.0,46.638,46.7025,46.6195,46.638,159600.0
2013-12-05 12:20:00,50.58,50.59,50.53,50.56,72800.0,46.6564,46.6656,46.6103,46.638,72800.0
2013-12-05 12:30:00,50.54,50.55,50.5,50.54,188000.0,46.6195,46.6287,46.5826,46.6195,188000.0
2013-12-05 12:40:00,50.52,50.54,50.5,50.51,80000.0,46.6011,46.6195,46.5826,46.5918,80000.0
2013-12-05 12:50:00,50.51,50.55,50.51,50.53,96400.0,46.5918,46.6287,46.5918,46.6103,96400.0
2013-12-05 13:00:00,50.52,50.53,50.5,50.51,97600.0,46.6011,46.6103,46.5826,46.5918,97600.0
2013-12-05 13:10:00,50.51,50.52,50.5,50.5,216800.0,46.5918,46.6011,46.5826,46.5826,216800.0
2013-12-05 13:20:00,50.5,50.53,50.5,50.52,205200.0,46.5826,46.6103,46.5826,46.6011,205200.0
2013-12-05 13:30:00,50.52,50.54,50.5,50.53,150400.0,46.6011,46.6195,46.5826,46.6103,150400.0
2013-12-05 13:40:00,50.52,50.52,50.5,50.51,324800.0,46.6011,46.6011,46.5826,46.5918,324800.0
2013-12-05 13:50:00,50.51,50.52,50.5,50.51,218800.0,46.5918,46.6011,46.5826,46.5918,218800.0
2013-12-05 14:00:00,50.51,50.52,50.5,50.51,170400.0,46.5918,46.6011,46.5826,46.5918,170400.0
2013-12-05 14:10:00,50.5,50.51,50.5,50.51,406000.0,46.5826,46.5918,46.5826,46.5918,406000.0
2013-12-05 14:20:00,50.51,50.51,50.5,50.51,748000.0,46.5918,46.5918,46.5826,46.5918,748000.0
2013-12-05 14:30:00,50.51,50.54,50.5,50.53,206000.0,46.5918,46.6195,46.5826,46.6103,206000.0
2013-12-05 14:40:00,50.54,50.54,50.5,50.5,223200.0,46.6195,46.6195,46.5826,46.5826,223200.0
2013-12-05 14:50:00,50.5,50.52,50.5,50.5,384400.0,46.5826,46.6011,46.5826,46.5826,384400.0
2013-12-05 15:00:00,50.5,50.53,50.49,50.52,370800.0,46.5826,46.6103,46.5734,46.6011,370800.0
2013-12-05 15:10:00,50.52,50.52,50.5,50.51,217200.0,46.6011,46.6011,46.5826,46.5918,217200.0
2013-12-05 15:20:00,50.5,50.51,50.43,50.5,380400.0,46.5826,46.5918,46.518,46.5826,380400.0
2013-12-05 15:30:00,50.5,50.58,50.5,50.53,242800.0,46.5826,46.6564,46.5826,46.6103,242800.0
2013-12-05 15:40:00,50.53,50.53,50.47,50.48,471200.0,46.6103,46.6103,46.5549,46.5642,471200.0
2013-12-05 15:50:00,50.48,50.52,50.41,50.47,900800.0,46.5642,46.6011,46.4996,46.5549,900800.0
2013-12-06 09:30:00,50.93,50.96,50.5,50.6,580800.0,46.9793,47.0069,46.5826,46.6749,580800.0
2013-12-06 09:40:00,50.6,50.65,50.45,50.53,521600.0,46.6749,46.721,46.5365,46.6103,521600.0
2013-12-06 09:50:00,50.53,50.56,50.48,50.51,475600.0,46.6103,46.638,46.5642,46.5918,475600.0
2013-12-06 10:00:00,50.52,50.54,50.45,50.5,390400.0,46.6011,46.6195,46.5365,46.5826,390400.0
2013-12-06 10:10:00,50.52,50.52,50.43,50.48,258800.0,46.6011,46.6011,46.518,46.5642,258800.0
2013-12-06 10:20:00,50.47,50.49,50.38,50.39,182400.0,46.5549,46.5734,46.4719,46.4811,182400.0
2013-12-06 10:30:00,50.42,50.42,50.25,50.27,336000.0,46.5088,46.5088,46.352,46.3705,336000.0
2013-12-06 10:40:00,50.29,50.37,50.27,50.32,214400.0,46.3889,46.4627,46.3705,46.4166,214400.0
2013-12-06 10:50:00,50.33,50.43,50.32,50.4,154000.0,46.4258,46.518,46.4166,46.4904,154000.0
2013-12-06 11:00:00,50.41,50.53,50.39,50.51,197200.0,46.4996,46.6103,46.4811,46.5918,197200.0
2013-12-06 11:10:00,50.52,50.52,50.46,50.49,184400.0,46.6011,46.6011,46.5457,46.5734,184400.0
2013-12-06 11:20:00,50.5,50.54,50.5,50.52,92000.0,46.5826,46.6195,46.5826,46.6011,92000.0
2013-12-06 11:30:00,50.5,50.54,50.49,50.49,126000.0,46.5826,46.6195,46.5734,46.5734,126000.0
2013-12-06 11:40:00,50.51,50.53,50.49,50.52,75600.0,46.5918,46.6103,46.5734,46.6011,75600.0
2013-12-06 11:50:00,50.52,50.54,50.49,50.51,281600.0,46.6011,46.6195,46.5734,46.5918,281600.0
2013-12-06 12:00:00,50.51,50.52,50.44,50.48,182800.0,46.5918,46.6011,46.5273,46.5642,182800.0
2013-12-06 12:10:00,50.48,50.48,50.37,50.41,176800.0,46.5642,46.5642,46.4627,46.4996,176800.0
2013-12-06 12:20:00,50.4,50.41,50.35,50.38,93600.0,46.4904,46.4996,46.4443,46.4719,93600.0
2013-12-06 12:30:00,50.38,50.48,50.38,50.48,92800.0,46.4719,46.5642,46.4719,46.5642,92800.0
2013-12-06 12:40:00,50.46,50.5,50.43,50.43,154000.0,46.5457,46.5826,46.518,46.518,154000.0
2013-12-06 12:50:00,50.44,50.51,50.44,50.48,166000.0,46.5273,46.5918,46.5273,46.5642,166000.0
2013-12-06 13:00:00,50.49,50.51,50.44,50.44,84400.0,46.5734,46.5918,46.5273,46.5273,84400.0
2013-12-06 13:10:00,50.44,50.45,50.38,50.38,91600.0,46.5273,46.5365,46.4719,46.4719,91600.0
2013-12-06 13:20:00,50.4,50.41,50.38,50.38,106800.0,46.4904,46.4996,46.4719,46.4719,106800.0
2013-12-06 13:30:00,50.38,50.43,50.35,50.42,118000.0,46.4719,46.518,46.4443,46.5088,118000.0
2013-12-06 13:40:00,50.43,50.47,50.41,50.45,228400.0,46.518,46.5549,46.4996,46.5365,228400.0
2013-12-06 13:50:00,50.44,50.46,50.39,50.41,114000.0,46.5273,46.5457,46.4811,46.4996,114000.0
2013-12-06 14:00:00,50.42,50.42,50.38,50.4,153200.0,46.5088,46.5088,46.4719,46.4904,153200.0
2013-12-06 14:10:00,50.39,50.39,50.32,50.32,164800.0,46.4811,46.4811,46.4166,46.4166,164800.0
2013-12-06 14:20:00,50.32,50.37,50.32,50.35,154800.0,46.4166,46.4627,46.4166,46.4443,154800.0
2013-12-06 14:30:00,50.35,50.39,50.34,50.35,318400.0,46.4443,46.4811,46.435,46.4443,318400.0
2013-12-06 14:40:00,50.34,50.37,50.31,50.33,144400.0,46.435,46.4627,46.4074,46.4258,144400.0
2013-12-06 14:50:00,50.33,50.35,50.31,50.35,94800.0,46.4258,46.4443,46.4074,46.4443,94800.0
2013-12-06 15:00:00,50.35,50.41,50.34,50.38,194400.0,46.4443,46.4996,46.435,46.4719,194400.0
2013-12-06 15:10:00,50.38,50.38,50.35,50.37,167200.0,46.4719,46.4719,46.4443,46.4627,167200.0
2013-12-06 15:20:00,50.37,50.4,50.36,50.36,179600.0,46.4627,46.4904,46.4535,46.4535,179600.0
2013-12-06 15:30:00,50.37,50.4,50.31,50.34,210400.0,46.4627,46.4904,46.4074,46.435,210400.0
2013-12-06 15:40:00,50.34,50.4,50.33,50.36,305600.0,46.435,46.4904,46.4258,46.4535,305600.0
2013-12-06 15:50:00,50.36,50.46,50.35,50.46,444000.0,46.4535,46.5457,46.4443,46.5457,444000.0
2013-12-09 09:30:00,50.45,50.59,50.37,50.52,838400.0,46.5365,46.6656,46.4627,46.6011,838400.0
2013-12-09 09:40:00,50.5,50.56,50.49,50.49,573600.0,46.5826,46.638,46.5734,46.5734,573600.0
2013-12-09 09:50:00,50.5,50.6,50.48,50.59,484400.0,46.5826,46.6749,46.5642,46.6656,484400.0
2013-12-09 10:00:00,50.6,50.68,50.5,50.52,609600.0,46.6749,46.7487,46.5826,46.6011,609600.0
2013-12-09 10:10:00,50.51,50.52,50.38,50.44,346800.0,46.5918,46.6011,46.4719,46.5273,346800.0
2013-12-09 10:20:00,50.45,50.47,50.37,50.39,319600.0,46.5365,46.5549,46.4627,46.4811,319600.0
2013-12-09 10:30:00,50.4,50.43,50.36,50.41,333600.0,46.4904,46.518,46.4535,46.4996,333600.0
2013-12-09 10:40:00,50.4,50.44,50.36,50.38,525600.0,46.4904,46.5273,46.4535,46.4719,525600.0
2013-12-09 10:50:00,50.38,50.42,50.36,50.37,197600.0,46.4719,46.5088,46.4535,46.4627,197600.0
2013-12-09 11:00:00,50.39,50.39,50.36,50.37,163200.0,46.4811,46.4811,46.4535,46.4627,163200.0
2013-12-09 11:10:00,50.37,50.41,50.35,50.36,298800.0,46.4627,46.4996,46.4443,46.4535,298800.0
2013-12-09 11:20:00,50.36,50.41,50.36,50.38,144000.0,46.4535,46.4996,46.4535,46.4719,144000.0
2013-12-09 11:30:00,50.38,50.45,50.37,50.43,367600.0,46.4719,46.5365,46.4627,46.518,367600.0
2013-12-09 11:40:00,50.43,50.45,50.37,50.37,360800.0,46.518,46.5365,46.4627,46.4627,360800.0
2013-12-09 11:50:00,50.37,50.46,50.37,50.46,514000.0,46.4627,46.5457,46.4627,46.5457,514000.0
2013-12-09 12:00:00,50.46,50.49,50.42,50.45,403600.0,46.5457,46.5734,46.5088,46.5365,403600.0
2013-12-09 12:10:00,50.46,50.46,50.42,50.45,154000.0,46.5457,46.5457,46.5088,46.5365,154000.0
2013-12-09 12:20:00,50.45,50.46,50.41,50.42,154000.0,46.5365,46.5457,46.4996,46.5088,154000.0
2013-12-09 12:30:00,50.42,50.48,50.42,50.47,416800.0,46.5088,46.5642,46.5088,46.5549,416800.0
2013-12-09 12:40:00,50.46,50.49,50.45,50.46,189200.0,46.5457,46.5734,46.5365,46.5457,189200.0
2013-12-09 12:50:00,50.45,50.45,50.41,50.41,103200.0,46.5365,46.5365,46.4996,46.4996,103200.0
2013-12-09 13:00:00,50.43,50.45,50.37,50.37,178000.0,46.518,46.5365,46.4627,46.4627,178000.0
2013-12-09 13:10:00,50.37,50.41,50.37,50.39,140400.0,46.4627,46.4996,46.4627,46.4811,140400.0
2013-12-09 13:20:00,50.4,50.45,50.38,50.4,105200.0,46.4904,46.5365,46.4719,46.4904,105200.0
2013-12-09 13:30:00,50.41,50.41,50.37,50.38,165600.0,46.4996,46.4996,46.4627,46.4719,165600.0
2013-12-09 13:40:00,50.38,50.39,50.36,50.38,199200.0,46.4719,46.4811,46.4535,46.4719,199200.0
2013-12-09 13:50:00,50.38,50.4,50.36,50.38,114800.0,46.4719,46.4904,46.4535,46.4719,114800.0
2013-12-09 14:00:00,50.38,50.4,50.37,50.39,176800.0,46.4719,46.4904,46.4627,46.4811,176800.0
2013-12-09 14:10:00,50.38,50.39,50.37,50.37,172000.0,46.4719,46.4811,46.4627,46.4627,172000.0
2013-12-09 14:20:00,50.37,50.39,50.37,50.38,164400.0,46.4627,46.4811,46.4627,46.4719,164400.0
2013-12-09 14:30:00,50.38,50.41,50.38,50.39,131200.0,46.4719,46.4996,46.4719,46.4811,131200.0
2013-12-09 14:40:00,50.39,50.4,50.38,50.39,158400.0,46.4811,46.4904,46.4719,46.4811,158400.0
2013-12-09 14:50:00,50.39,50.41,50.38,50.38,136000.0,46.4811,46.4996,46.4719,46.4719,136000.0
2013-12-09 15:00:00,50.38,50.38,50.37,50.37,285200.0,46.4719,46.4719,46.4627,46.4627,285200.0
2013-12-09 15:10:00,50.37,50.38,50.37,50.37,695600.0,46.4627,46.4719,46.4627,46.4627,695600.0
2013-12-09 15:20:00,50.37,50.38,50.36,50.37,1007200.0,46.4627,46.4719,46.4535,46.4627,1007200.0
2013-12-09 15:30:00,50.37,50.38,50.35,50.36,544400.0,46.4627,46.4719,46.4443,46.4535,544400.0
2013-12-09 15:40:00,50.35,50.38,50.35,50.35,862000.0,46.4443,46.4719,46.4443,46.4443,862000.0
2013-12-09 15:50:00,50.35,50.42,50.34,50.4,734800.0,46.4443,46.5088,46.435,46.4904,734800.0
2013-12-10 09:30:00,50.23,50.42,50.11,50.13,916000.0,46.3336,46.5088,46.2229,46.2413,916000.0
2013-12-10 09:40:00,50.12,50.2,50.06,50.16,669600.0,46.2321,46.3059,46.1767,46.269,669600.0
2013-12-10 09:50:00,50.14,50.29,50.1,50.21,551200.0,46.2505,46.3889,46.2136,46.3151,551200.0
2013-12-10 10:00:00,50.21,50.34,50.18,50.21,1006400.0,46.3151,46.435,46.2874,46.3151,1006400.0
2013-12-10 10:10:00,50.22,50.26,50.16,50.21,884000.0,46.3243,46.3612,46.269,46.3151,884000.0
2013-12-10 10:20:00,50.21,50.25,50.17,50.23,321200.0,46.3151,46.352,46.2782,46.3336,321200.0
2013-12-10 10:30:00,50.24,50.3,50.23,50.23,291200.0,46.3428,46.3981,46.3336,46.3336,291200.0
2013-12-10 10:40:00,50.23,50.25,50.2,50.22,301200.0,46.3336,46.352,46.3059,46.3243,301200.0
2013-12-10 10:50:00,50.22,50.22,50.13,50.16,306400.0,46.3243,46.3243,46.2413,46.269,306400.0
2013-12-10 11:00:00,50.16,50.17,50.09,50.1,460800.0,46.269,46.2782,46.2044,46.2136,460800.0
2013-12-10 11:10:00,50.1,50.1,49.97,50.02,608800.0,46.2136,46.2136,46.0937,46.1398,608800.0
2013-12-10 11:20:00,50.03,50.09,50.01,50.04,189200.0,46.1491,46.2044,46.1306,46.1583,189200.0
2013-12-10 11:30:00,50.05,50.09,50.0,50.08,231600.0,46.1675,46.2044,46.1214,46.1952,231600.0
2013-12-10 11:40:00,50.08,50.09,50.02,50.05,204400.0,46.1952,46.2044,46.1398,46.1675,204400.0
2013-12-10 11:50:00,50.05,50.05,49.97,50.01,268400.0,46.1675,46.1675,46.0937,46.1306,268400.0
2013-12-10 12:00:00,50.04,50.04,49.98,50.02,302000.0,46.1583,46.1583,46.103,46.1398,302000.0
2013-12-10 12:10:00,50.01,50.04,50.0,50.03,217200.0,46.1306,46.1583,46.1214,46.1491,217200.0
2013-12-10 12:20:00,50.03,50.09,50.02,50.06,342800.0,46.1491,46.2044,46.1398,46.1767,342800.0
2013-12-10 12:30:00,50.06,50.13,50.01,50.12,482400.0,46.1767,46.2413,46.1306,46.2321,482400.0
2013-12-10 12:40:00,50.13,50.14,50.1,50.12,243600.0,46.2413,46.2505,46.2136,46.2321,243600.0
2013-12-10 12:50:00,50.12,50.13,50.07,50.08,276400.0,46.2321,46.2413,46.186,46.1952,276400.0
2013-12-10 13:00:00,50.09,50.11,50.08,50.09,210400.0,46.2044,46.2229,46.1952,46.2044,210400.0
2013-12-10 13:10:00,50.1,50.12,50.09,50.11,205200.0,46.2136,46.2321,46.2044,46.2229,205200.0
2013-12-10 13:20:00,50.11,50.11,50.07,50.07,266800.0,46.2229,46.2229,46.186,46.186,266800.0
2013-12-10 13:30:00,50.07,50.09,50.03,50.05,312400.0,46.186,46.2044,46.1491,46.1675,312400.0
2013-12-10 13:40:00,50.05,50.06,50.03,50.04,211200.0,46.1675,46.1767,46.1491,46.1583,211200.0
2013-12-10 13:50:00,50.04,50.04,49.98,50.01,477200.0,46.1583,46.1583,46.103,46.1306,477200.0
2013-12-10 14:00:00,50.01,50.01,49.98,50.01,334800.0,46.1306,46.1306,46.103,46.1306,334800.0
2013-12-10 14:10:00,50.01,50.04,50.01,50.04,300400.0,46.1306,46.1583,46.1306,46.1583,300400.0
2013-12-10 14:20:00,50.04,50.05,50.02,50.03,237600.0,46.1583,46.1675,46.1398,46.1491,237600.0
2013-12-10 14:30:00,50.04,50.04,50.0,50.01,274800.0,46.1583,46.1583,46.1214,46.1306,274800.0
2013-12-10 14:40:00,50.01,50.01,49.97,49.99,348800.0,46.1306,46.1306,46.0937,46.1122,348800.0
2013-12-10 14:50:00,49.99,50.01,49.97,50.0,342000.0,46.1122,46.1306,46.0937,46.1214,342000.0
2013-12-10 15:00:00,50.0,50.05,49.98,49.98,535600.0,46.1214,46.1675,46.103,46.103,535600.0
2013-12-10 15:10:00,49.99,49.99,49.95,49.96,421600.0,46.1122,46.1122,46.0753,46.0845,421600.0
2013-12-10 15:20:00,49.96,50.01,49.95,49.96,487200.0,46.0845,46.1306,46.0753,46.0845,487200.0
2013-12-10 15:30:00,49.96,49.98,49.94,49.95,622800.0,46.0845,46.103,46.0661,46.0753,622800.0
2013-12-10 15:40:00,49.95,50.0,49.92,49.98,839200.0,46.0753,46.1214,46.0476,46.103,839200.0
2013-12-10 15:50:00,49.98,49.98,49.88,49.91,1056400.0,46.103,46.103,46.0107,46.0384,1056400.0
2013-12-11 09:30:00,50.31,50.73,50.2,50.72,4287200.0,46.4074,46.7948,46.3059,46.7855,4287200.0
2013-12-11 09:40:00,50.72,50.99,50.44,50.54,2198800.0,46.7855,47.0346,46.5273,46.6195,2198800.0
2013-12-11 09:50:00,50.53,50.61,50.4,50.52,1304400.0,46.6103,46.6841,46.4904,46.6011,1304400.0
2013-12-11 10:00:00,50.52,50.52,50.34,50.47,1129200.0,46.6011,46.6011,46.435,46.5549,1129200.0
2013-12-11 10:10:00,50.46,50.58,50.46,50.5,780800.0,46.5457,46.6564,46.5457,46.5826,780800.0
2013-12-11 10:20:00,50.5,50.57,50.47,50.47,497600.0,46.5826,46.6472,46.5549,46.5549,497600.0
2013-12-11 10:30:00,50.48,50.55,50.47,50.54,447200.0,46.5642,46.6287,46.5549,46.6195,447200.0
2013-12-11 10:40:00,50.54,50.68,50.54,50.59,797600.0,46.6195,46.7487,46.6195,46.6656,797600.0
2013-12-11 10:50:00,50.59,50.75,50.59,50.74,884800.0,46.6656,46.8132,46.6656,46.804,884800.0
2013-12-11 11:00:00,50.74,50.97,50.74,50.88,995600.0,46.804,47.0162,46.804,46.9331,995600.0
2013-12-11 11:10:00,50.88,50.92,50.81,50.84,866400.0,46.9331,46.97,46.8686,46.8962,866400.0
2013-12-11 11:20:00,50.84,50.85,50.79,50.81,681200.0,46.8962,46.9055,46.8501,46.8686,681200.0
2013-12-11 11:30:00,50.81,50.81,50.73,50.75,712000.0,46.8686,46.8686,46.7948,46.8132,712000.0
2013-12-11 11:40:00,50.74,50.86,50.74,50.85,652400.0,46.804,46.9147,46.804,46.9055,652400.0
2013-12-11 11:50:00,50.85,51.04,50.84,51.03,780400.0,46.9055,47.0807,46.8962,47.0715,780400.0
2013-12-11 12:00:00,51.02,51.05,50.99,51.04,664000.0,47.0623,47.09,47.0346,47.0807,664000.0
2013-12-11 12:10:00,51.04,51.21,51.01,51.04,804400.0,47.0807,47.2375,47.0531,47.0807,804400.0
2013-12-11 12:20:00,51.04,51.07,50.91,50.98,427600.0,47.0807,47.1084,46.9608,47.0254,427600.0
2013-12-11 12:30:00,50.96,51.16,50.96,51.15,525200.0,47.0069,47.1914,47.0069,47.1822,525200.0
2013-12-11 12:40:00,51.16,51.25,51.13,51.23,600800.0,47.1914,47.2744,47.1637,47.256,600800.0
2013-12-11 12:50:00,51.24,51.24,51.16,51.23,473200.0,47.2652,47.2652,47.1914,47.256,473200.0
2013-12-11 13:00:00,51.23,51.35,51.23,51.32,822400.0,47.256,47.3667,47.256,47.339,822400.0
2013-12-11 13:10:00,51.33,51.48,51.3,51.33,772400.0,47.3482,47.4866,47.3206,47.3482,772400.0
2013-12-11 13:20:00,51.33,51.35,51.24,51.27,494400.0,47.3482,47.3667,47.2652,47.2929,494400.0
2013-12-11 13:30:00,51.27,51.36,51.23,51.35,500000.0,47.2929,47.3759,47.256,47.3667,500000.0
2013-12-11 13:40:00,51.35,51.45,51.33,51.44,475600.0,47.3667,47.4589,47.3482,47.4497,475600.0
2013-12-11 13:50:00,51.43,51.58,51.41,51.57,826000.0,47.4405,47.5788,47.422,47.5696,826000.0
2013-12-11 14:00:00,51.57,51.68,51.54,51.68,1018400.0,47.5696,47.6711,47.5419,47.6711,1018400.0
2013-12-11 14:10:00,51.68,51.82,51.68,51.72,1719200.0,47.6711,47.8002,47.6711,47.708,1719200.0
2013-12-11 14:20:00,51.72,51.82,51.72,51.81,1323600.0,47.708,47.8002,47.708,47.791,1323600.0
2013-12-11 14:30:00,51.81,51.81,51.64,51.74,1291600.0,47.791,47.791,47.6342,47.7264,1291600.0
2013-12-11 14:40:00,51.74,51.98,51.73,51.89,1223200.0,47.7264,47.9478,47.7172,47.8648,1223200.0
2013-12-11 14:50:00,51.91,51.92,51.68,51.74,1135600.0,47.8832,47.8925,47.6711,47.7264,1135600.0
2013-12-11 15:00:00,51.75,51.86,51.74,51.79,1174800.0,47.7356,47.8371,47.7264,47.7725,1174800.0
2013-12-11 15:10:00,51.78,51.82,51.52,51.52,1442000.0,47.7633,47.8002,47.5235,47.5235,1442000.0
2013-12-11 15:20:00,51.52,51.54,51.27,51.3,1843200.0,47.5235,47.5419,47.2929,47.3206,1843200.0
2013-12-11 15:30:00,51.3,51.38,51.16,51.25,1442000.0,47.3206,47.3944,47.1914,47.2744,1442000.0
2013-12-11 15:40:00,51.25,51.38,51.25,51.35,1896800.0,47.2744,47.3944,47.2744,47.3667,1896800.0
2013-12-11 15:50:00,51.35,51.45,51.23,51.43,3040000.0,47.3667,47.4589,47.256,47.4405,3040000.0
2013-12-12 09:30:00,51.24,51.41,51.04,51.06,708000.0,47.2652,47.422,47.0807,47.0992,708000.0
2013-12-12 09:40:00,51.06,51.19,50.78,50.82,565600.0,47.0992,47.2191,46.8409,46.8778,565600.0
2013-12-12 09:50:00,50.81,51.0,50.75,50.94,440800.0,46.8686,47.0438,46.8132,46.9885,440800.0
2013-12-12 10:00:00,50.95,51.02,50.85,50.88,378800.0,46.9977,47.0623,46.9055,46.9331,378800.0
2013-12-12 10:10:00,50.86,50.87,50.71,50.77,294000.0,46.9147,46.9239,46.7763,46.8317,294000.0
2013-12-12 10:20:00,50.77,50.8,50.69,50.79,464000.0,46.8317,46.8593,46.7579,46.8501,464000.0
2013-12-12 10:30:00,50.77,50.97,50.75,50.97,378400.0,46.8317,47.0162,46.8132,47.0162,378400.0
2013-12-12 10:40:00,50.97,51.15,50.88,51.13,425600.0,47.0162,47.1822,46.9331,47.1637,425600.0
2013-12-12 10:50:00,51.14,51.14,51.02,51.05,239600.0,47.173,47.173,47.0623,47.09,239600.0
2013-12-12 11:00:00,51.05,51.15,51.04,51.13,241600.0,47.09,47.1822,47.0807,47.1637,241600.0
2013-12-12 11:10:00,51.12,51.14,51.03,51.05,257600.0,47.1545,47.173,47.0715,47.09,257600.0
2013-12-12 11:20:00,51.05,51.09,50.91,50.91,518000.0,47.09,47.1268,46.9608,46.9608,518000.0
2013-12-12 11:30:00,50.91,50.99,50.88,50.97,234800.0,46.9608,47.0346,46.9331,47.0162,234800.0
2013-12-12 11:40:00,50.97,50.98,50.89,50.92,243600.0,47.0162,47.0254,46.9424,46.97,243600.0
2013-12-12 11:50:00,50.92,50.94,50.83,50.84,157200.0,46.97,46.9885,46.887,46.8962,157200.0
2013-12-12 12:00:00,50.84,50.87,50.78,50.82,196400.0,46.8962,46.9239,46.8409,46.8778,196400.0
2013-12-12 12:10:00,50.83,50.87,50.76,50.8,192000.0,46.887,46.9239,46.8224,46.8593,192000.0
2013-12-12 12:20:00,50.8,50.8,50.63,50.74,368000.0,46.8593,46.8593,46.7025,46.804,368000.0
2013-12-12 12:30:00,50.74,50.74,50.67,50.72,157200.0,46.804,46.804,46.7394,46.7855,157200.0
2013-12-12 12:40:00,50.71,50.75,50.68,50.72,194400.0,46.7763,46.8132,46.7487,46.7855,194400.0
2013-12-12 12:50:00,50.72,50.75,50.68,50.71,184800.0,46.7855,46.8132,46.7487,46.7763,184800.0
2013-12-12 13:00:00,50.71,50.78,50.68,50.73,178800.0,46.7763,46.8409,46.7487,46.7948,178800.0
2013-12-12 13:10:00,50.74,50.81,50.72,50.77,301200.0,46.804,46.8686,46.7855,46.8317,301200.0
2013-12-12 13:20:00,50.78,50.83,50.74,50.75,205200.0,46.8409,46.887,46.804,46.8132,205200.0
2013-12-12 13:30:00,50.77,50.91,50.75,50.91,148800.0,46.8317,46.9608,46.8132,46.9608,148800.0
2013-12-12 13:40:00,50.91,50.96,50.88,50.93,264000.0,46.9608,47.0069,46.9331,46.9793,264000.0
2013-12-12 13:50:00,50.92,50.96,50.85,50.9,187200.0,46.97,47.0069,46.9055,46.9516,187200.0
2013-12-12 14:00:00,50.9,51.03,50.88,51.03,257200.0,46.9516,47.0715,46.9331,47.0715,257200.0
2013-12-12 14:10:00,51.02,51.07,51.0,51.07,196000.0,47.0623,47.1084,47.0438,47.1084,196000.0
2013-12-12 14:20:00,51.07,51.1,51.01,51.01,250800.0,47.1084,47.1361,47.0531,47.0531,250800.0
2013-12-12 14:30:00,51.02,51.05,50.94,50.97,190000.0,47.0623,47.09,46.9885,47.0162,190000.0
2013-12-12 14:40:00,50.98,51.03,50.96,50.99,216000.0,47.0254,47.0715,47.0069,47.0346,216000.0
2013-12-12 14:50:00,51.0,51.09,50.99,51.06,193600.0,47.0438,47.1268,47.0346,47.0992,193600.0
2013-12-12 15:00:00,51.06,51.06,50.92,50.99,269600.0,47.0992,47.0992,46.97,47.0346,269600.0
2013-12-12 15:10:00,50.99,51.04,50.97,51.0,318400.0,47.0346,47.0807,47.0162,47.0438,318400.0
2013-12-12 15:20:00,50.99,51.09,50.98,51.04,329200.0,47.0346,47.1268,47.0254,47.0807,329200.0
2013-12-12 15:30:00,51.05,51.09,50.99,51.0,306800.0,47.09,47.1268,47.0346,47.0438,306800.0
2013-12-12 15:40:00,51.0,51.02,50.95,50.95,594000.0,47.0438,47.0623,46.9977,46.9977,594000.0
2013-12-12 15:50:00,50.95,50.95,50.8,50.87,1432000.0,46.9977,46.9977,46.8593,46.9239,1432000.0
2013-12-13 09:30:00,51.13,51.38,51.05,51.28,806400.0,47.1637,47.3944,47.09,47.3021,806400.0
2013-12-13 09:40:00,51.27,51.36,51.09,51.19,990800.0,47.2929,47.3759,47.1268,47.2191,990800.0
2013-12-13 09:50:00,51.18,51.29,51.15,51.25,339200.0,47.2099,47.3113,47.1822,47.2744,339200.0
2013-12-13 10:00:00,51.28,51.34,51.25,51.25,428000.0,47.3021,47.3575,47.2744,47.2744,428000.0
2013-12-13 10:10:00,51.25,51.27,51.15,51.18,474400.0,47.2744,47.2929,47.1822,47.2099,474400.0
2013-12-13 10:20:00,51.18,51.19,51.08,51.14,397600.0,47.2099,47.2191,47.1176,47.173,397600.0
2013-12-13 10:30:00,51.14,51.27,51.13,51.24,252400.0,47.173,47.2929,47.1637,47.2652,252400.0
2013-12-13 10:40:00,51.24,51.3,51.2,51.21,582400.0,47.2652,47.3206,47.2283,47.2375,582400.0
2013-12-13 10:50:00,51.21,51.25,51.1,51.1,419600.0,47.2375,47.2744,47.1361,47.1361,419600.0
2013-12-13 11:00:00,51.1,51.14,50.98,51.07,498800.0,47.1361,47.173,47.0254,47.1084,498800.0
2013-12-13 11:10:00,51.06,51.13,51.03,51.1,282400.0,47.0992,47.1637,47.0715,47.1361,282400.0
2013-12-13 11:20:00,51.1,51.13,51.04,51.08,264400.0,47.1361,47.1637,47.0807,47.1176,264400.0
2013-12-13 11:30:00,51.08,51.17,51.08,51.17,210400.0,47.1176,47.2006,47.1176,47.2006,210400.0
2013-12-13 11:40:00,51.17,51.21,51.13,51.2,217200.0,47.2006,47.2375,47.1637,47.2283,217200.0
2013-12-13 11:50:00,51.18,51.22,51.12,51.18,208400.0,47.2099,47.2468,47.1545,47.2099,208400.0
2013-12-13 12:00:00,51.18,51.2,51.12,51.15,261200.0,47.2099,47.2283,47.1545,47.1822,261200.0
2013-12-13 12:10:00,51.16,51.2,51.15,51.18,229600.0,47.1914,47.2283,47.1822,47.2099,229600.0
2013-12-13 12:20:00,51.19,51.22,51.14,51.19,260000.0,47.2191,47.2468,47.173,47.2191,260000.0
2013-12-13 12:30:00,51.19,51.21,51.16,51.2,151600.0,47.2191,47.2375,47.1914,47.2283,151600.0
2013-12-13 12:40:00,51.21,51.23,51.19,51.21,470800.0,47.2375,47.256,47.2191,47.2375,470800.0
2013-12-13 12:50:00,51.2,51.35,51.19,51.35,224000.0,47.2283,47.3667,47.2191,47.3667,224000.0
2013-12-13 13:00:00,51.35,51.41,51.33,51.39,312000.0,47.3667,47.422,47.3482,47.4036,312000.0
2013-12-13 13:10:00,51.39,51.8,51.38,51.78,1558800.0,47.4036,47.7818,47.3944,47.7633,1558800.0
2013-12-13 13:20:00,51.79,51.8,51.6,51.62,570800.0,47.7725,47.7818,47.5973,47.6157,570800.0
2013-12-13 13:30:00,51.64,51.88,51.62,51.84,626400.0,47.6342,47.8556,47.6157,47.8187,626400.0
2013-12-13 13:40:00,51.83,51.87,51.74,51.84,458800.0,47.8094,47.8463,47.7264,47.8187,458800.0
2013-12-13 13:50:00,51.85,51.86,51.75,51.76,285200.0,47.8279,47.8371,47.7356,47.7449,285200.0
2013-12-13 14:00:00,51.76,51.76,51.52,51.63,374000.0,47.7449,47.7449,47.5235,47.625,374000.0
2013-12-13 14:10:00,51.62,51.62,51.46,51.54,308400.0,47.6157,47.6157,47.4681,47.5419,308400.0
2013-12-13 14:20:00,51.53,51.61,51.45,51.61,251600.0,47.5327,47.6065,47.4589,47.6065,251600.0
2013-12-13 14:30:00,51.61,51.73,51.59,51.71,447600.0,47.6065,47.7172,47.5881,47.6988,447600.0
2013-12-13 14:40:00,51.71,51.75,51.65,51.74,345200.0,47.6988,47.7356,47.6434,47.7264,345200.0
2013-12-13 14:50:00,51.74,51.75,51.7,51.74,272400.0,47.7264,47.7356,47.6895,47.7264,272400.0
2013-12-13 15:00:00,51.74,51.82,51.71,51.81,426400.0,47.7264,47.8002,47.6988,47.791,426400.0
2013-12-13 15:10:00,51.81,51.98,51.8,51.98,764000.0,47.791,47.9478,47.7818,47.9478,764000.0
2013-12-13 15:20:00,51.97,52.0,51.94,51.99,557600.0,47.9386,47.9663,47.9109,47.957,557600.0
2013-12-13 15:30:00,51.99,51.99,51.82,51.87,676800.0,47.957,47.957,47.8002,47.8463,676800.0
2013-12-13 15:40:00,51.86,51.92,51.82,51.88,562800.0,47.8371,47.8925,47.8002,47.8556,562800.0
2013-12-13 15:50:00,51.88,51.95,51.79,51.86,1633200.0,47.8556,47.9201,47.7725,47.8371,1633200.0
2013-12-16 09:30:00,52.05,52.49,51.96,52.34,1107600.0,48.0124,48.4182,47.9294,48.2799,1107600.0
2013-12-16 09:40:00,52.34,52.43,52.22,52.42,367200.0,48.2799,48.3629,48.1692,48.3537,367200.0
2013-12-16 09:50:00,52.42,52.6,52.4,52.6,1136000.0,48.3537,48.5197,48.3352,48.5197,1136000.0
2013-12-16 10:00:00,52.58,52.65,52.47,52.48,480800.0,48.5013,48.5658,48.3998,48.409,480800.0
2013-12-16 10:10:00,52.49,52.52,52.35,52.39,338400.0,48.4182,48.4459,48.2891,48.326,338400.0
2013-12-16 10:20:00,52.39,52.54,52.39,52.5,322400.0,48.326,48.4644,48.326,48.4275,322400.0
2013-12-16 10:30:00,52.52,52.53,52.45,52.45,461200.0,48.4459,48.4551,48.3813,48.3813,461200.0
2013-12-16 10:40:00,52.46,52.51,52.45,52.47,407200.0,48.3906,48.4367,48.3813,48.3998,407200.0
2013-12-16 10:50:00,52.46,52.48,52.4,52.44,250400.0,48.3906,48.409,48.3352,48.3721,250400.0
2013-12-16 11:00:00,52.44,52.46,52.33,52.35,242000.0,48.3721,48.3906,48.2707,48.2891,242000.0
2013-12-16 11:10:00,52.36,52.45,52.31,52.31,224000.0,48.2983,48.3813,48.2522,48.2522,224000.0
2013-12-16 11:20:00,52.32,52.32,52.25,52.28,256400.0,48.2614,48.2614,48.1969,48.2245,256400.0
2013-12-16 11:30:00,52.3,52.3,52.16,52.18,390000.0,48.243,48.243,48.1138,48.1323,390000.0
2013-12-16 11:40:00,52.17,52.21,52.08,52.1,790400.0,48.1231,48.16,48.0401,48.0585,790400.0
2013-12-16 11:50:00,52.1,52.19,52.1,52.11,160400.0,48.0585,48.1415,48.0585,48.0677,160400.0
2013-12-16 12:00:00,52.1,52.13,52.05,52.09,184000.0,48.0585,48.0862,48.0124,48.0493,184000.0
2013-12-16 12:10:00,52.09,52.1,52.02,52.04,120000.0,48.0493,48.0585,47.9847,48.0032,120000.0
2013-12-16 12:20:00,52.05,52.11,52.02,52.07,158800.0,48.0124,48.0677,47.9847,48.0308,158800.0
2013-12-16 12:30:00,52.07,52.18,52.07,52.11,182800.0,48.0308,48.1323,48.0308,48.0677,182800.0
2013-12-16 12:40:00,52.11,52.2,52.11,52.16,242800.0,48.0677,48.1507,48.0677,48.1138,242800.0
2013-12-16 12:50:00,52.16,52.2,52.09,52.14,113600.0,48.1138,48.1507,48.0493,48.0954,113600.0
2013-12-16 13:00:00,52.14,52.16,52.02,52.05,194400.0,48.0954,48.1138,47.9847,48.0124,194400.0
2013-12-16 13:10:00,52.05,52.09,52.01,52.04,126400.0,48.0124,48.0493,47.9755,48.0032,126400.0
2013-12-16 13:20:00,52.04,52.16,52.01,52.15,164000.0,48.0032,48.1138,47.9755,48.1046,164000.0
2013-12-16 13:30:00,52.15,52.2,52.1,52.12,210800.0,48.1046,48.1507,48.0585,48.0769,210800.0
2013-12-16 13:40:00,52.12,52.13,52.08,52.1,280400.0,48.0769,48.0862,48.0401,48.0585,280400.0
2013-12-16 13:50:00,52.1,52.16,52.06,52.06,199600.0,48.0585,48.1138,48.0216,48.0216,199600.0
2013-12-16 14:00:00,52.06,52.14,52.05,52.09,186800.0,48.0216,48.0954,48.0124,48.0493,186800.0
2013-12-16 14:10:00,52.07,52.14,52.04,52.04,168400.0,48.0308,48.0954,48.0032,48.0032,168400.0
2013-12-16 14:20:00,52.06,52.09,52.03,52.06,155600.0,48.0216,48.0493,47.9939,48.0216,155600.0
2013-12-16 14:30:00,52.07,52.09,52.0,52.02,191600.0,48.0308,48.0493,47.9663,47.9847,191600.0
2013-12-16 14:40:00,52.02,52.05,52.0,52.0,207200.0,47.9847,48.0124,47.9663,47.9663,207200.0
2013-12-16 14:50:00,52.01,52.03,51.98,51.98,222800.0,47.9755,47.9939,47.9478,47.9478,222800.0
2013-12-16 15:00:00,51.98,51.99,51.94,51.96,254000.0,47.9478,47.957,47.9109,47.9294,254000.0
2013-12-16 15:10:00,51.96,52.01,51.82,51.87,670800.0,47.9294,47.9755,47.8002,47.8463,670800.0
2013-12-16 15:20:00,51.88,51.92,51.85,51.9,318000.0,47.8556,47.8925,47.8279,47.874,318000.0
2013-12-16 15:30:00,51.91,51.92,51.87,51.91,261200.0,47.8832,47.8925,47.8463,47.8832,261200.0
2013-12-16 15:40:00,51.91,52.02,51.9,51.96,636400.0,47.8832,47.9847,47.874,47.9294,636400.0
2013-12-16 15:50:00,51.96,51.98,51.9,51.91,1432800.0,47.9294,47.9478,47.874,47.8832,1432800.0
2013-12-17 09:30:00,52.06,52.27,51.95,51.99,1278000.0,48.0216,48.2153,47.9201,47.957,1278000.0
2013-12-17 09:40:00,51.99,52.25,51.96,52.24,614000.0,47.957,48.1969,47.9294,48.1876,614000.0
2013-12-17 09:50:00,52.21,52.31,52.21,52.31,752000.0,48.16,48.2522,48.16,48.2522,752000.0
2013-12-17 10:00:00,52.28,52.54,52.28,52.53,930400.0,48.2245,48.4644,48.2245,48.4551,930400.0
2013-12-17 10:10:00,52.54,52.74,52.5,52.68,977600.0,48.4644,48.6489,48.4275,48.5935,977600.0
2013-12-17 10:20:00,52.64,52.71,52.55,52.71,396400.0,48.5566,48.6212,48.4736,48.6212,396400.0
2013-12-17 10:30:00,52.69,52.99,52.63,52.91,1157600.0,48.6027,48.8795,48.5474,48.8057,1157600.0
2013-12-17 10:40:00,52.93,52.94,52.67,52.67,520800.0,48.8241,48.8333,48.5843,48.5843,520800.0
2013-12-17 10:50:00,52.67,52.85,52.65,52.81,564800.0,48.5843,48.7503,48.5658,48.7134,564800.0
2013-12-17 11:00:00,52.8,52.82,52.49,52.5,542400.0,48.7042,48.7226,48.4182,48.4275,542400.0
2013-12-17 11:10:00,52.5,52.62,52.48,52.62,387200.0,48.4275,48.5382,48.409,48.5382,387200.0
2013-12-17 11:20:00,52.61,52.8,52.6,52.8,427200.0,48.5289,48.7042,48.5197,48.7042,427200.0
2013-12-17 11:30:00,52.79,52.97,52.77,52.97,657200.0,48.695,48.861,48.6765,48.861,657200.0
2013-12-17 11:40:00,52.97,53.02,52.92,52.95,756000.0,48.861,48.9071,48.8149,48.8426,756000.0
2013-12-17 11:50:00,52.95,53.02,52.94,52.99,394000.0,48.8426,48.9071,48.8333,48.8795,394000.0
2013-12-17 12:00:00,52.99,52.99,52.96,52.96,288000.0,48.8795,48.8795,48.8518,48.8518,288000.0
2013-12-17 12:10:00,52.97,53.01,52.91,52.91,315200.0,48.861,48.8979,48.8057,48.8057,315200.0
2013-12-17 12:20:00,52.91,52.93,52.83,52.91,380800.0,48.8057,48.8241,48.7319,48.8057,380800.0
2013-12-17 12:30:00,52.91,53.09,52.89,53.09,556000.0,48.8057,48.9717,48.7872,48.9717,556000.0
2013-12-17 12:40:00,53.08,53.17,53.08,53.13,541200.0,48.9625,49.0455,48.9625,49.0086,541200.0
2013-12-17 12:50:00,53.13,53.27,53.1,53.27,544400.0,49.0086,49.1377,48.9809,49.1377,544400.0
2013-12-17 13:00:00,53.27,53.45,53.26,53.42,873200.0,49.1377,49.3038,49.1285,49.2761,873200.0
2013-12-17 13:10:00,53.43,53.44,53.22,53.23,458800.0,49.2853,49.2946,49.0916,49.1008,458800.0
2013-12-17 13:20:00,53.23,53.24,53.05,53.18,483200.0,49.1008,49.1101,48.9348,49.0547,483200.0
2013-12-17 13:30:00,53.18,53.23,53.16,53.2,230000.0,49.0547,49.1008,49.0363,49.0732,230000.0
2013-12-17 13:40:00,53.21,53.24,53.13,53.15,332400.0,49.0824,49.1101,49.0086,49.027,332400.0
2013-12-17 13:50:00,53.15,53.2,53.08,53.1,253600.0,49.027,49.0732,48.9625,48.9809,253600.0
2013-12-17 14:00:00,53.09,53.25,53.08,53.25,288400.0,48.9717,49.1193,48.9625,49.1193,288400.0
2013-12-17 14:10:00,53.25,53.27,53.22,53.24,262400.0,49.1193,49.1377,49.0916,49.1101,262400.0
2013-12-17 14:20:00,53.24,53.3,53.21,53.24,212400.0,49.1101,49.1654,49.0824,49.1101,212400.0
2013-12-17 14:30:00,53.23,53.24,53.1,53.12,228400.0,49.1008,49.1101,48.9809,48.9994,228400.0
2013-12-17 14:40:00,53.11,53.18,53.1,53.12,222000.0,48.9902,49.0547,48.9809,48.9994,222000.0
2013-12-17 14:50:00,53.13,53.16,53.08,53.15,287200.0,49.0086,49.0363,48.9625,49.027,287200.0
2013-12-17 15:00:00,53.15,53.27,53.14,53.26,404000.0,49.027,49.1377,49.0178,49.1285,404000.0
2013-12-17 15:10:00,53.26,53.33,53.25,53.32,478400.0,49.1285,49.1931,49.1193,49.1839,478400.0
2013-12-17 15:20:00,53.32,53.35,53.3,53.32,481600.0,49.1839,49.2115,49.1654,49.1839,481600.0
2013-12-17 15:30:00,53.32,53.43,53.31,53.41,830400.0,49.1839,49.2853,49.1746,49.2669,830400.0
2013-12-17 15:40:00,53.4,53.43,53.35,53.37,850000.0,49.2577,49.2853,49.2115,49.23,850000.0
2013-12-17 15:50:00,53.37,53.38,53.24,53.29,1612000.0,49.23,49.2392,49.1101,49.1562,1612000.0
2013-12-18 09:30:00,53.27,53.31,53.0,53.23,693200.0,49.1377,49.1746,48.8887,49.1008,693200.0
2013-12-18 09:40:00,53.23,53.35,53.2,53.3,438000.0,49.1008,49.2115,49.0732,49.1654,438000.0
2013-12-18 09:50:00,53.33,53.35,53.18,53.24,406800.0,49.1931,49.2115,49.0547,49.1101,406800.0
2013-12-18 10:00:00,53.24,53.3,53.2,53.27,374800.0,49.1101,49.1654,49.0732,49.1377,374800.0
2013-12-18 10:10:00,53.27,53.43,53.27,53.42,462400.0,49.1377,49.2853,49.1377,49.2761,462400.0
2013-12-18 10:20:00,53.4,53.47,53.37,53.38,401600.0,49.2577,49.3222,49.23,49.2392,401600.0
2013-12-18 10:30:00,53.37,53.42,53.33,53.38,339600.0,49.23,49.2761,49.1931,49.2392,339600.0
2013-12-18 10:40:00,53.37,53.38,53.22,53.24,343600.0,49.23,49.2392,49.0916,49.1101,343600.0
2013-12-18 10:50:00,53.24,53.31,53.19,53.27,267600.0,49.1101,49.1746,49.0639,49.1377,267600.0
2013-12-18 11:00:00,53.27,53.28,53.13,53.14,289600.0,49.1377,49.147,49.0086,49.0178,289600.0
2013-12-18 11:10:00,53.14,53.22,53.13,53.22,205200.0,49.0178,49.0916,49.0086,49.0916,205200.0
2013-12-18 11:20:00,53.2,53.29,53.17,53.25,323200.0,49.0732,49.1562,49.0455,49.1193,323200.0
2013-12-18 11:30:00,53.25,53.33,53.22,53.25,283200.0,49.1193,49.1931,49.0916,49.1193,283200.0
2013-12-18 11:40:00,53.24,53.28,53.02,53.02,304800.0,49.1101,49.147,48.9071,48.9071,304800.0
2013-12-18 11:50:00,53.03,53.08,53.0,53.02,306400.0,48.9164,48.9625,48.8887,48.9071,306400.0
2013-12-18 12:00:00,53.03,53.04,52.92,52.94,369200.0,48.9164,48.9256,48.8149,48.8333,369200.0
2013-12-18 12:10:00,52.95,52.99,52.92,52.94,238000.0,48.8426,48.8795,48.8149,48.8333,238000.0
2013-12-18 12:20:00,52.95,53.05,52.93,53.04,262000.0,48.8426,48.9348,48.8241,48.9256,262000.0
2013-12-18 12:30:00,53.05,53.11,52.97,52.98,393200.0,48.9348,48.9902,48.861,48.8702,393200.0
2013-12-18 12:40:00,52.98,53.04,52.96,53.03,755200.0,48.8702,48.9256,48.8518,48.9164,755200.0
2013-12-18 12:50:00,53.02,53.03,52.5,52.68,743600.0,48.9071,48.9164,48.4275,48.5935,743600.0
2013-12-18 13:00:00,52.68,52.91,52.65,52.83,505600.0,48.5935,48.8057,48.5658,48.7319,505600.0
2013-12-18 13:10:00,52.84,52.88,52.72,52.76,305600.0,48.7411,48.778,48.6304,48.6673,305600.0
2013-12-18 13:20:00,52.75,52.88,52.72,52.82,242000.0,48.6581,48.778,48.6304,48.7226,242000.0
2013-12-18 13:30:00,52.8,52.85,52.78,52.84,162400.0,48.7042,48.7503,48.6858,48.7411,162400.0
2013-12-18 13:40:00,52.84,52.85,52.81,52.83,167200.0,48.7411,48.7503,48.7134,48.7319,167200.0
2013-12-18 13:50:00,52.82,53.24,52.82,53.15,388000.0,48.7226,49.1101,48.7226,49.027,388000.0
2013-12-18 14:00:00,53.07,53.5,52.68,53.35,854400.0,48.9533,49.3499,48.5935,49.2115,854400.0
2013-12-18 14:10:00,53.35,53.38,53.19,53.35,359200.0,49.2115,49.2392,49.0639,49.2115,359200.0
2013-12-18 14:20:00,53.34,53.47,53.31,53.32,390000.0,49.2023,49.3222,49.1746,49.1839,390000.0
2013-12-18 14:30:00,53.33,53.55,53.3,53.51,648000.0,49.1931,49.396,49.1654,49.3591,648000.0
2013-12-18 14:40:00,53.53,53.54,53.34,53.45,505600.0,49.3776,49.3868,49.2023,49.3038,505600.0
2013-12-18 14:50:00,53.45,53.52,53.44,53.5,523200.0,49.3038,49.3683,49.2946,49.3499,523200.0
2013-12-18 15:00:00,53.51,53.51,53.45,53.48,418000.0,49.3591,49.3591,49.3038,49.3315,418000.0
2013-12-18 15:10:00,53.49,53.59,53.47,53.57,712800.0,49.3407,49.4329,49.3222,49.4145,712800.0
2013-12-18 15:20:00,53.58,53.73,53.58,53.66,828400.0,49.4237,49.5621,49.4237,49.4975,828400.0
2013-12-18 15:30:00,53.66,53.75,53.65,53.75,845600.0,49.4975,49.5805,49.4883,49.5805,845600.0
2013-12-18 15:40:00,53.75,53.79,53.65,53.65,974800.0,49.5805,49.6174,49.4883,49.4883,974800.0
2013-12-18 15:50:00,53.65,53.87,53.65,53.86,1233600.0,49.4883,49.6912,49.4883,49.682,1233600.0
2013-12-19 09:30:00,53.75,54.35,53.63,54.27,979600.0,49.5805,50.134,49.4698,50.0602,979600.0
2013-12-19 09:40:00,54.28,54.47,54.2,54.38,795600.0,50.0694,50.2447,49.9956,50.1616,795600.0
2013-12-19 09:50:00,54.38,54.45,54.05,54.08,469600.0,50.1616,50.2262,49.8572,49.8849,469600.0
2013-12-19 10:00:00,54.08,54.26,54.05,54.21,449600.0,49.8849,50.0509,49.8572,50.0048,449600.0
2013-12-19 10:10:00,54.26,54.27,54.09,54.24,541200.0,50.0509,50.0602,49.8941,50.0325,541200.0
2013-12-19 10:20:00,54.22,54.34,54.17,54.27,479200.0,50.014,50.1247,49.9679,50.0602,479200.0
2013-12-19 10:30:00,54.27,54.31,54.1,54.11,356800.0,50.0602,50.0971,49.9034,49.9126,356800.0
2013-12-19 10:40:00,54.09,54.13,54.05,54.09,355200.0,49.8941,49.931,49.8572,49.8941,355200.0
2013-12-19 10:50:00,54.07,54.09,54.01,54.06,355600.0,49.8757,49.8941,49.8203,49.8665,355600.0
2013-12-19 11:00:00,54.06,54.1,54.04,54.1,271600.0,49.8665,49.9034,49.848,49.9034,271600.0
2013-12-19 11:10:00,54.1,54.12,54.03,54.09,234000.0,49.9034,49.9218,49.8388,49.8941,234000.0
2013-12-19 11:20:00,54.07,54.09,53.97,53.99,236000.0,49.8757,49.8941,49.7834,49.8019,236000.0
2013-12-19 11:30:00,53.99,54.08,53.99,54.06,271600.0,49.8019,49.8849,49.8019,49.8665,271600.0
2013-12-19 11:40:00,54.05,54.09,54.02,54.07,208400.0,49.8572,49.8941,49.8296,49.8757,208400.0
2013-12-19 11:50:00,54.07,54.15,54.0,54.13,392000.0,49.8757,49.9495,49.8111,49.931,392000.0
2013-12-19 12:00:00,54.13,54.18,54.05,54.13,245600.0,49.931,49.9771,49.8572,49.931,245600.0
2013-12-19 12:10:00,54.14,54.18,54.1,54.13,246800.0,49.9403,49.9771,49.9034,49.931,246800.0
2013-12-19 12:20:00,54.13,54.16,54.11,54.12,304000.0,49.931,49.9587,49.9126,49.9218,304000.0
2013-12-19 12:30:00,54.12,54.2,54.12,54.19,165200.0,49.9218,49.9956,49.9218,49.9864,165200.0
2013-12-19 12:40:00,54.19,54.22,54.17,54.19,294400.0,49.9864,50.014,49.9679,49.9864,294400.0
2013-12-19 12:50:00,54.19,54.24,54.18,54.22,263200.0,49.9864,50.0325,49.9771,50.014,263200.0
2013-12-19 13:00:00,54.23,54.27,54.21,54.26,284800.0,50.0233,50.0602,50.0048,50.0509,284800.0
2013-12-19 13:10:00,54.25,54.42,54.24,54.39,490800.0,50.0417,50.1985,50.0325,50.1709,490800.0
2013-12-19 13:20:00,54.38,54.4,54.35,54.36,348400.0,50.1616,50.1801,50.134,50.1432,348400.0
2013-12-19 13:30:00,54.36,54.39,54.28,54.29,311200.0,50.1432,50.1709,50.0694,50.0786,311200.0
2013-12-19 13:40:00,54.3,54.31,54.18,54.19,289600.0,50.0878,50.0971,49.9771,49.9864,289600.0
2013-12-19 13:50:00,54.19,54.22,54.18,54.21,255600.0,49.9864,50.014,49.9771,50.0048,255600.0
2013-12-19 14:00:00,54.22,54.22,54.15,54.19,266000.0,50.014,50.014,49.9495,49.9864,266000.0
2013-12-19 14:10:00,54.2,54.2,54.12,54.13,239200.0,49.9956,49.9956,49.9218,49.931,239200.0
2013-12-19 14:20:00,54.13,54.22,54.09,54.18,232400.0,49.931,50.014,49.8941,49.9771,232400.0
2013-12-19 14:30:00,54.16,54.22,54.15,54.2,191600.0,49.9587,50.014,49.9495,49.9956,191600.0
2013-12-19 14:40:00,54.2,54.21,54.15,54.17,206400.0,49.9956,50.0048,49.9495,49.9679,206400.0
2013-12-19 14:50:00,54.17,54.2,54.15,54.18,226000.0,49.9679,49.9956,49.9495,49.9771,226000.0
2013-12-19 15:00:00,54.18,54.22,54.13,54.19,315200.0,49.9771,50.014,49.931,49.9864,315200.0
2013-12-19 15:10:00,54.18,54.2,54.15,54.18,293600.0,49.9771,49.9956,49.9495,49.9771,293600.0
2013-12-19 15:20:00,54.18,54.19,54.08,54.09,408800.0,49.9771,49.9864,49.8849,49.8941,408800.0
2013-12-19 15:30:00,54.08,54.08,54.0,54.01,507200.0,49.8849,49.8849,49.8111,49.8203,507200.0
2013-12-19 15:40:00,54.02,54.03,53.93,53.94,652000.0,49.8296,49.8388,49.7465,49.7558,652000.0
2013-12-19 15:50:00,53.95,54.02,53.91,53.96,1271600.0,49.765,49.8296,49.7281,49.7742,1271600.0
2013-12-20 09:30:00,54.18,54.36,54.16,54.33,3096000.0,49.9771,50.1432,49.9587,50.1155,3096000.0
2013-12-20 09:40:00,54.34,54.55,54.33,54.45,542800.0,50.1247,50.3184,50.1155,50.2262,542800.0
2013-12-20 09:50:00,54.46,54.52,54.44,54.47,408000.0,50.2354,50.2908,50.217,50.2447,408000.0
2013-12-20 10:00:00,54.48,54.5,54.3,54.34,473200.0,50.2539,50.2723,50.0878,50.1247,473200.0
2013-12-20 10:10:00,54.34,54.4,54.32,54.34,434000.0,50.1247,50.1801,50.1063,50.1247,434000.0
2013-12-20 10:20:00,54.35,54.35,54.16,54.2,693200.0,50.134,50.134,49.9587,49.9956,693200.0
2013-12-20 10:30:00,54.19,54.28,54.18,54.23,456400.0,49.9864,50.0694,49.9771,50.0233,456400.0
2013-12-20 10:40:00,54.22,54.25,54.12,54.18,652000.0,50.014,50.0417,49.9218,49.9771,652000.0
2013-12-20 10:50:00,54.21,54.31,54.2,54.25,305200.0,50.0048,50.0971,49.9956,50.0417,305200.0
2013-12-20 11:00:00,54.25,54.31,54.23,54.27,235200.0,50.0417,50.0971,50.0233,50.0602,235200.0
2013-12-20 11:10:00,54.25,54.27,54.23,54.25,258000.0,50.0417,50.0602,50.0233,50.0417,258000.0
2013-12-20 11:20:00,54.23,54.26,54.23,54.23,351200.0,50.0233,50.0509,50.0233,50.0233,351200.0
2013-12-20 11:30:00,54.24,54.25,54.21,54.23,378800.0,50.0325,50.0417,50.0048,50.0233,378800.0
2013-12-20 11:40:00,54.23,54.24,54.16,54.19,440400.0,50.0233,50.0325,49.9587,49.9864,440400.0
2013-12-20 11:50:00,54.2,54.25,54.14,54.16,384800.0,49.9956,50.0417,49.9403,49.9587,384800.0
2013-12-20 12:00:00,54.16,54.2,54.14,54.15,364800.0,49.9587,49.9956,49.9403,49.9495,364800.0
2013-12-20 12:10:00,54.15,54.18,54.11,54.18,296000.0,49.9495,49.9771,49.9126,49.9771,296000.0
2013-12-20 12:20:00,54.18,54.19,54.15,54.17,262000.0,49.9771,49.9864,49.9495,49.9679,262000.0
2013-12-20 12:30:00,54.17,54.17,54.14,54.15,289600.0,49.9679,49.9679,49.9403,49.9495,289600.0
2013-12-20 12:40:00,54.15,54.18,54.13,54.15,254000.0,49.9495,49.9771,49.931,49.9495,254000.0
2013-12-20 12:50:00,54.15,54.19,54.13,54.13,356000.0,49.9495,49.9864,49.931,49.931,356000.0
2013-12-20 13:00:00,54.13,54.14,54.1,54.11,272400.0,49.931,49.9403,49.9034,49.9126,272400.0
2013-12-20 13:10:00,54.11,54.13,54.08,54.12,405200.0,49.9126,49.931,49.8849,49.9218,405200.0
2013-12-20 13:20:00,54.12,54.13,54.01,54.03,305200.0,49.9218,49.931,49.8203,49.8388,305200.0
2013-12-20 13:30:00,54.03,54.04,53.98,54.04,383200.0,49.8388,49.848,49.7927,49.848,383200.0
2013-12-20 13:40:00,54.04,54.17,54.03,54.15,295200.0,49.848,49.9679,49.8388,49.9495,295200.0
2013-12-20 13:50:00,54.16,54.25,54.14,54.23,217200.0,49.9587,50.0417,49.9403,50.0233,217200.0
2013-12-20 14:00:00,54.24,54.25,54.17,54.2,281600.0,50.0325,50.0417,49.9679,49.9956,281600.0
2013-12-20 14:10:00,54.19,54.24,54.17,54.21,261600.0,49.9864,50.0325,49.9679,50.0048,261600.0
2013-12-20 14:20:00,54.21,54.23,54.19,54.21,163200.0,50.0048,50.0233,49.9864,50.0048,163200.0
2013-12-20 14:30:00,54.21,54.24,54.19,54.23,228000.0,50.0048,50.0325,49.9864,50.0233,228000.0
2013-12-20 14:40:00,54.23,54.32,54.23,54.29,278400.0,50.0233,50.1063,50.0233,50.0786,278400.0
2013-12-20 14:50:00,54.29,54.31,54.27,54.28,250400.0,50.0786,50.0971,50.0602,50.0694,250400.0
2013-12-20 15:00:00,54.28,54.3,54.24,54.25,346000.0,50.0694,50.0878,50.0325,50.0417,346000.0
2013-12-20 15:10:00,54.25,54.31,54.22,54.27,330800.0,50.0417,50.0971,50.014,50.0602,330800.0
2013-12-20 15:20:00,54.28,54.29,54.2,54.24,426400.0,50.0694,50.0786,49.9956,50.0325,426400.0
2013-12-20 15:30:00,54.23,54.27,54.17,54.24,438000.0,50.0233,50.0602,49.9679,50.0325,438000.0
2013-12-20 15:40:00,54.24,54.29,54.14,54.21,981200.0,50.0325,50.0786,49.9403,50.0048,981200.0
2013-12-20 15:50:00,54.21,54.26,54.04,54.09,2044000.0,50.0048,50.0509,49.848,49.8941,2044000.0
2013-12-23 09:30:00,54.35,54.38,54.13,54.31,566800.0,50.134,50.1616,49.931,50.0971,566800.0
2013-12-23 09:40:00,54.29,54.38,54.24,54.34,366800.0,50.0786,50.1616,50.0325,50.1247,366800.0
2013-12-23 09:50:00,54.33,54.38,54.27,54.34,398400.0,50.1155,50.1616,50.0602,50.1247,398400.0
2013-12-23 10:00:00,54.35,54.37,54.3,54.31,280400.0,50.134,50.1524,50.0878,50.0971,280400.0
2013-12-23 10:10:00,54.36,54.45,54.33,54.35,459600.0,50.1432,50.2262,50.1155,50.134,459600.0
2013-12-23 10:20:00,54.34,54.46,54.34,54.41,306400.0,50.1247,50.2354,50.1247,50.1893,306400.0
2013-12-23 10:30:00,54.44,54.49,54.44,54.48,277200.0,50.217,50.2631,50.217,50.2539,277200.0
2013-12-23 10:40:00,54.49,54.7,54.46,54.69,405200.0,50.2631,50.4568,50.2354,50.4476,405200.0
2013-12-23 10:50:00,54.69,54.7,54.61,54.64,292400.0,50.4476,50.4568,50.3738,50.4015,292400.0
2013-12-23 11:00:00,54.64,54.71,54.59,54.62,292800.0,50.4015,50.466,50.3553,50.383,292800.0
2013-12-23 11:10:00,54.62,54.63,54.54,54.59,220400.0,50.383,50.3922,50.3092,50.3553,220400.0
2013-12-23 11:20:00,54.6,54.64,54.55,54.58,196400.0,50.3646,50.4015,50.3184,50.3461,196400.0
2013-12-23 11:30:00,54.58,54.63,54.55,54.57,154000.0,50.3461,50.3922,50.3184,50.3369,154000.0
2013-12-23 11:40:00,54.57,54.62,54.54,54.6,240800.0,50.3369,50.383,50.3092,50.3646,240800.0
2013-12-23 11:50:00,54.6,54.62,54.56,54.62,138400.0,50.3646,50.383,50.3277,50.383,138400.0
2013-12-23 12:00:00,54.61,54.63,54.57,54.6,160400.0,50.3738,50.3922,50.3369,50.3646,160400.0
2013-12-23 12:10:00,54.6,54.6,54.51,54.56,201200.0,50.3646,50.3646,50.2816,50.3277,201200.0
2013-12-23 12:20:00,54.56,54.58,54.52,54.57,208800.0,50.3277,50.3461,50.2908,50.3369,208800.0
2013-12-23 12:30:00,54.57,54.58,54.47,54.48,196000.0,50.3369,50.3461,50.2447,50.2539,196000.0
2013-12-23 12:40:00,54.48,54.51,54.47,54.49,164400.0,50.2539,50.2816,50.2447,50.2631,164400.0
2013-12-23 12:50:00,54.48,54.51,54.45,54.48,270800.0,50.2539,50.2816,50.2262,50.2539,270800.0
2013-12-23 13:00:00,54.47,54.5,54.45,54.48,296800.0,50.2447,50.2723,50.2262,50.2539,296800.0
2013-12-23 13:10:00,54.48,54.5,54.42,54.43,108000.0,50.2539,50.2723,50.1985,50.2078,108000.0
2013-12-23 13:20:00,54.42,54.44,54.38,54.41,174000.0,50.1985,50.217,50.1616,50.1893,174000.0
2013-12-23 13:30:00,54.41,54.44,54.37,54.38,253600.0,50.1893,50.217,50.1524,50.1616,253600.0
2013-12-23 13:40:00,54.38,54.39,54.31,54.33,177200.0,50.1616,50.1709,50.0971,50.1155,177200.0
2013-12-23 13:50:00,54.34,54.37,54.29,54.37,208000.0,50.1247,50.1524,50.0786,50.1524,208000.0
2013-12-23 14:00:00,54.37,54.4,54.33,54.35,192800.0,50.1524,50.1801,50.1155,50.134,192800.0
2013-12-23 14:10:00,54.36,54.41,54.34,54.4,126000.0,50.1432,50.1893,50.1247,50.1801,126000.0
2013-12-23 14:20:00,54.4,54.44,54.38,54.43,128400.0,50.1801,50.217,50.1616,50.2078,128400.0
2013-12-23 14:30:00,54.42,54.47,54.39,54.41,167600.0,50.1985,50.2447,50.1709,50.1893,167600.0
2013-12-23 14:40:00,54.42,54.45,54.39,54.44,101600.0,50.1985,50.2262,50.1709,50.217,101600.0
2013-12-23 14:50:00,54.44,54.45,54.4,54.4,129600.0,50.217,50.2262,50.1801,50.1801,129600.0
2013-12-23 15:00:00,54.41,54.44,54.4,54.43,147200.0,50.1893,50.217,50.1801,50.2078,147200.0
2013-12-23 15:10:00,54.42,54.46,54.4,54.45,186800.0,50.1985,50.2354,50.1801,50.2262,186800.0
2013-12-23 15:20:00,54.45,54.5,54.43,54.5,262400.0,50.2262,50.2723,50.2078,50.2723,262400.0
2013-12-23 15:30:00,54.5,54.51,54.48,54.49,260000.0,50.2723,50.2816,50.2539,50.2631,260000.0
2013-12-23 15:40:00,54.5,54.5,54.47,54.49,236800.0,50.2723,50.2723,50.2447,50.2631,236800.0
2013-12-23 15:50:00,54.49,54.52,54.48,54.52,609600.0,50.2631,50.2908,50.2539,50.2908,609600.0
2013-12-24 09:30:00,54.62,54.9,54.54,54.67,545200.0,50.383,50.6413,50.3092,50.4291,545200.0
2013-12-24 09:40:00,54.67,54.67,54.52,54.55,336400.0,50.4291,50.4291,50.2908,50.3184,336400.0
2013-12-24 09:50:00,54.53,54.58,54.36,54.44,241600.0,50.3,50.3461,50.1432,50.217,241600.0
2013-12-24 10:00:00,54.44,54.44,54.35,54.39,381200.0,50.217,50.217,50.134,50.1709,381200.0
2013-12-24 10:10:00,54.39,54.39,54.26,54.28,368400.0,50.1709,50.1709,50.0509,50.0694,368400.0
2013-12-24 10:20:00,54.31,54.46,54.3,54.46,196800.0,50.0971,50.2354,50.0878,50.2354,196800.0
2013-12-24 10:30:00,54.42,54.65,54.38,54.65,292000.0,50.1985,50.4107,50.1616,50.4107,292000.0
2013-12-24 10:40:00,54.65,54.66,54.4,54.43,250400.0,50.4107,50.4199,50.1801,50.2078,250400.0
2013-12-24 10:50:00,54.42,54.48,54.38,54.42,250000.0,50.1985,50.2539,50.1616,50.1985,250000.0
2013-12-24 11:00:00,54.42,54.5,54.39,54.4,146400.0,50.1985,50.2723,50.1709,50.1801,146400.0
2013-12-24 11:10:00,54.39,54.49,54.38,54.45,248000.0,50.1709,50.2631,50.1616,50.2262,248000.0
2013-12-24 11:20:00,54.45,54.45,54.31,54.42,229600.0,50.2262,50.2262,50.0971,50.1985,229600.0
2013-12-24 11:30:00,54.4,54.56,54.36,54.53,255600.0,50.1801,50.3277,50.1432,50.3,255600.0
2013-12-24 11:40:00,54.54,54.57,54.48,54.49,158800.0,50.3092,50.3369,50.2539,50.2631,158800.0
2013-12-24 11:50:00,54.49,54.58,54.45,54.48,154400.0,50.2631,50.3461,50.2262,50.2539,154400.0
2013-12-24 12:00:00,54.47,54.63,54.45,54.62,228800.0,50.2447,50.3922,50.2262,50.383,228800.0
2013-12-24 12:10:00,54.59,54.64,54.56,54.57,219600.0,50.3553,50.4015,50.3277,50.3369,219600.0
2013-12-24 12:20:00,54.57,54.67,54.56,54.67,220000.0,50.3369,50.4291,50.3277,50.4291,220000.0
2013-12-24 12:30:00,54.66,54.72,54.65,54.68,298800.0,50.4199,50.4753,50.4107,50.4384,298800.0
2013-12-24 12:40:00,54.67,54.74,54.67,54.7,259600.0,50.4291,50.4937,50.4291,50.4568,259600.0
2013-12-24 12:50:00,54.7,54.77,54.61,54.69,637600.0,50.4568,50.5214,50.3738,50.4476,637600.0
2013-12-26 09:30:00,54.75,55.04,54.74,54.99,503200.0,50.5029,50.7704,50.4937,50.7243,503200.0
2013-12-26 09:40:00,54.99,54.99,54.88,54.9,229600.0,50.7243,50.7243,50.6228,50.6413,229600.0
2013-12-26 09:50:00,54.89,54.98,54.75,54.8,385200.0,50.6321,50.7151,50.5029,50.5491,385200.0
2013-12-26 10:00:00,54.79,54.89,54.76,54.82,384800.0,50.5398,50.6321,50.5122,50.5675,384800.0
2013-12-26 10:10:00,54.82,54.87,54.77,54.87,200400.0,50.5675,50.6136,50.5214,50.6136,200400.0
2013-12-26 10:20:00,54.87,54.97,54.84,54.95,108000.0,50.6136,50.7059,50.586,50.6874,108000.0
2013-12-26 10:30:00,54.91,55.0,54.9,54.97,156800.0,50.6505,50.7335,50.6413,50.7059,156800.0
2013-12-26 10:40:00,54.95,54.97,54.87,54.88,112000.0,50.6874,50.7059,50.6136,50.6228,112000.0
2013-12-26 10:50:00,54.88,54.89,54.79,54.86,184400.0,50.6228,50.6321,50.5398,50.6044,184400.0
2013-12-26 11:00:00,54.86,54.88,54.76,54.8,160800.0,50.6044,50.6228,50.5122,50.5491,160800.0
2013-12-26 11:10:00,54.8,54.86,54.77,54.82,152800.0,50.5491,50.6044,50.5214,50.5675,152800.0
2013-12-26 11:20:00,54.81,54.88,54.8,54.8,94000.0,50.5583,50.6228,50.5491,50.5491,94000.0
2013-12-26 11:30:00,54.81,54.88,54.78,54.82,103200.0,50.5583,50.6228,50.5306,50.5675,103200.0
2013-12-26 11:40:00,54.8,54.83,54.76,54.81,82800.0,50.5491,50.5767,50.5122,50.5583,82800.0
2013-12-26 11:50:00,54.82,54.85,54.79,54.83,68000.0,50.5675,50.5952,50.5398,50.5767,68000.0
2013-12-26 12:00:00,54.85,54.86,54.82,54.84,67200.0,50.5952,50.6044,50.5675,50.586,67200.0
2013-12-26 12:10:00,54.84,54.85,54.8,54.82,59600.0,50.586,50.5952,50.5491,50.5675,59600.0
2013-12-26 12:20:00,54.84,54.87,54.82,54.87,52800.0,50.586,50.6136,50.5675,50.6136,52800.0
2013-12-26 12:30:00,54.86,54.92,54.86,54.89,86400.0,50.6044,50.6597,50.6044,50.6321,86400.0
2013-12-26 12:40:00,54.9,54.93,54.89,54.9,118000.0,50.6413,50.669,50.6321,50.6413,118000.0
2013-12-26 12:50:00,54.9,54.93,54.88,54.92,88800.0,50.6413,50.669,50.6228,50.6597,88800.0
2013-12-26 13:00:00,54.92,54.95,54.9,54.94,176800.0,50.6597,50.6874,50.6413,50.6782,176800.0
2013-12-26 13:10:00,54.94,54.95,54.91,54.92,125600.0,50.6782,50.6874,50.6505,50.6597,125600.0
2013-12-26 13:20:00,54.92,54.93,54.87,54.92,147600.0,50.6597,50.669,50.6136,50.6597,147600.0
2013-12-26 13:30:00,54.91,54.95,54.91,54.93,102400.0,50.6505,50.6874,50.6505,50.669,102400.0
2013-12-26 13:40:00,54.93,54.96,54.88,54.93,129200.0,50.669,50.6966,50.6228,50.669,129200.0
2013-12-26 13:50:00,54.92,54.96,54.92,54.96,68800.0,50.6597,50.6966,50.6597,50.6966,68800.0
2013-12-26 14:00:00,54.96,55.0,54.93,54.97,129200.0,50.6966,50.7335,50.669,50.7059,129200.0
2013-12-26 14:10:00,54.98,54.99,54.93,54.95,63200.0,50.7151,50.7243,50.669,50.6874,63200.0
2013-12-26 14:20:00,54.93,54.95,54.9,54.94,86000.0,50.669,50.6874,50.6413,50.6782,86000.0
2013-12-26 14:30:00,54.94,54.97,54.93,54.96,95200.0,50.6782,50.7059,50.669,50.6966,95200.0
2013-12-26 14:40:00,54.96,54.99,54.95,54.97,80000.0,50.6966,50.7243,50.6874,50.7059,80000.0
2013-12-26 14:50:00,54.96,54.99,54.93,54.95,108400.0,50.6966,50.7243,50.669,50.6874,108400.0
2013-12-26 15:00:00,54.97,54.99,54.96,54.98,98800.0,50.7059,50.7243,50.6966,50.7151,98800.0
2013-12-26 15:10:00,54.98,54.99,54.95,54.97,122800.0,50.7151,50.7243,50.6874,50.7059,122800.0
2013-12-26 15:20:00,54.97,55.02,54.97,55.01,124000.0,50.7059,50.752,50.7059,50.7428,124000.0
2013-12-26 15:30:00,54.99,55.03,54.99,55.01,130400.0,50.7243,50.7612,50.7243,50.7428,130400.0
2013-12-26 15:40:00,55.01,55.03,55.0,55.0,187600.0,50.7428,50.7612,50.7335,50.7335,187600.0
2013-12-26 15:50:00,55.0,55.06,54.96,55.06,572000.0,50.7335,50.7889,50.6966,50.7889,572000.0
2013-12-27 09:30:00,55.25,55.26,55.13,55.18,438000.0,50.9641,50.9734,50.8535,50.8996,438000.0
2013-12-27 09:40:00,55.2,55.2,55.05,55.12,225200.0,50.918,50.918,50.7797,50.8442,225200.0
2013-12-27 09:50:00,55.08,55.18,55.07,55.15,160000.0,50.8073,50.8996,50.7981,50.8719,160000.0
2013-12-27 10:00:00,55.14,55.25,55.13,55.15,230000.0,50.8627,50.9641,50.8535,50.8719,230000.0
2013-12-27 10:10:00,55.15,55.22,55.13,55.22,211200.0,50.8719,50.9365,50.8535,50.9365,211200.0
2013-12-27 10:20:00,55.21,55.35,55.17,55.33,313600.0,50.9273,51.0564,50.8904,51.0379,313600.0
2013-12-27 10:30:00,55.31,55.35,55.1,55.1,210000.0,51.0195,51.0564,50.8258,50.8258,210000.0
2013-12-27 10:40:00,55.12,55.13,55.07,55.1,151200.0,50.8442,50.8535,50.7981,50.8258,151200.0
2013-12-27 10:50:00,55.09,55.1,55.05,55.06,130400.0,50.8166,50.8258,50.7797,50.7889,130400.0
2013-12-27 11:00:00,55.06,55.09,55.01,55.09,130800.0,50.7889,50.8166,50.7428,50.8166,130800.0
2013-12-27 11:10:00,55.08,55.12,55.04,55.1,104400.0,50.8073,50.8442,50.7704,50.8258,104400.0
2013-12-27 11:20:00,55.11,55.13,55.07,55.12,111600.0,50.835,50.8535,50.7981,50.8442,111600.0
2013-12-27 11:30:00,55.12,55.19,55.01,55.02,122000.0,50.8442,50.9088,50.7428,50.752,122000.0
2013-12-27 11:40:00,55.02,55.12,55.02,55.09,84000.0,50.752,50.8442,50.752,50.8166,84000.0
2013-12-27 11:50:00,55.09,55.1,55.06,55.07,84000.0,50.8166,50.8258,50.7889,50.7981,84000.0
2013-12-27 12:00:00,55.09,55.09,55.02,55.05,105200.0,50.8166,50.8166,50.752,50.7797,105200.0
2013-12-27 12:10:00,55.05,55.06,54.97,54.99,284400.0,50.7797,50.7889,50.7059,50.7243,284400.0
2013-12-27 12:20:00,55.01,55.02,54.93,54.93,162000.0,50.7428,50.752,50.669,50.669,162000.0
2013-12-27 12:30:00,54.94,54.96,54.91,54.93,131200.0,50.6782,50.6966,50.6505,50.669,131200.0
2013-12-27 12:40:00,54.93,54.94,54.86,54.9,198800.0,50.669,50.6782,50.6044,50.6413,198800.0
2013-12-27 12:50:00,54.9,54.93,54.85,54.88,114800.0,50.6413,50.669,50.5952,50.6228,114800.0
2013-12-27 13:00:00,54.9,54.98,54.85,54.88,114400.0,50.6413,50.7151,50.5952,50.6228,114400.0
2013-12-27 13:10:00,54.85,54.92,54.85,54.91,72800.0,50.5952,50.6597,50.5952,50.6505,72800.0
2013-12-27 13:20:00,54.91,54.96,54.91,54.95,76400.0,50.6505,50.6966,50.6505,50.6874,76400.0
2013-12-27 13:30:00,54.94,54.99,54.9,54.98,91600.0,50.6782,50.7243,50.6413,50.7151,91600.0
2013-12-27 13:40:00,54.99,54.99,54.9,54.93,130800.0,50.7243,50.7243,50.6413,50.669,130800.0
2013-12-27 13:50:00,54.93,55.05,54.93,54.95,114400.0,50.669,50.7797,50.669,50.6874,114400.0
2013-12-27 14:00:00,54.95,54.97,54.9,54.95,159200.0,50.6874,50.7059,50.6413,50.6874,159200.0
2013-12-27 14:10:00,54.95,54.97,54.9,54.95,104400.0,50.6874,50.7059,50.6413,50.6874,104400.0
2013-12-27 14:20:00,54.95,54.97,54.9,54.93,99600.0,50.6874,50.7059,50.6413,50.669,99600.0
2013-12-27 14:30:00,54.93,54.94,54.88,54.88,119600.0,50.669,50.6782,50.6228,50.6228,119600.0
2013-12-27 14:40:00,54.89,54.93,54.88,54.91,110000.0,50.6321,50.669,50.6228,50.6505,110000.0
2013-12-27 14:50:00,54.92,54.93,54.88,54.88,111600.0,50.6597,50.669,50.6228,50.6228,111600.0
2013-12-27 15:00:00,54.89,54.91,54.85,54.87,134400.0,50.6321,50.6505,50.5952,50.6136,134400.0
2013-12-27 15:10:00,54.87,54.88,54.79,54.84,248400.0,50.6136,50.6228,50.5398,50.586,248400.0
2013-12-27 15:20:00,54.84,54.84,54.79,54.82,250000.0,50.586,50.586,50.5398,50.5675,250000.0
2013-12-27 15:30:00,54.81,54.91,54.81,54.91,243600.0,50.5583,50.6505,50.5583,50.6505,243600.0
2013-12-27 15:40:00,54.9,54.92,54.88,54.91,234400.0,50.6413,50.6597,50.6228,50.6505,234400.0
2013-12-27 15:50:00,54.91,54.95,54.89,54.92,444400.0,50.6505,50.6874,50.6321,50.6597,444400.0
2013-12-30 09:30:00,55.13,55.22,54.93,55.08,484800.0,50.8535,50.9365,50.669,50.8073,484800.0
2013-12-30 09:40:00,55.07,55.13,54.92,55.07,216400.0,50.7981,50.8535,50.6597,50.7981,216400.0
2013-12-30 09:50:00,55.07,55.18,55.02,55.16,459600.0,50.7981,50.8996,50.752,50.8811,459600.0
2013-12-30 10:00:00,55.16,55.24,55.09,55.18,213200.0,50.8811,50.9549,50.8166,50.8996,213200.0
2013-12-30 10:10:00,55.18,55.29,55.14,55.15,249200.0,50.8996,51.001,50.8627,50.8719,249200.0
2013-12-30 10:20:00,55.15,55.21,55.13,55.18,194800.0,50.8719,50.9273,50.8535,50.8996,194800.0
2013-12-30 10:30:00,55.17,55.38,55.16,55.37,285600.0,50.8904,51.0841,50.8811,51.0748,285600.0
2013-12-30 10:40:00,55.36,55.41,55.34,55.38,249600.0,51.0656,51.1117,51.0472,51.0841,249600.0
2013-12-30 10:50:00,55.39,55.4,55.23,55.23,280800.0,51.0933,51.1025,50.9457,50.9457,280800.0
2013-12-30 11:00:00,55.22,55.35,55.19,55.31,186800.0,50.9365,51.0564,50.9088,51.0195,186800.0
2013-12-30 11:10:00,55.31,55.33,55.17,55.17,174000.0,51.0195,51.0379,50.8904,50.8904,174000.0
2013-12-30 11:20:00,55.19,55.23,55.16,55.19,146400.0,50.9088,50.9457,50.8811,50.9088,146400.0
2013-12-30 11:30:00,55.2,55.21,55.1,55.14,177600.0,50.918,50.9273,50.8258,50.8627,177600.0
2013-12-30 11:40:00,55.13,55.16,55.09,55.13,108800.0,50.8535,50.8811,50.8166,50.8535,108800.0
2013-12-30 11:50:00,55.14,55.18,55.13,55.15,143600.0,50.8627,50.8996,50.8535,50.8719,143600.0
2013-12-30 12:00:00,55.18,55.18,55.08,55.08,113600.0,50.8996,50.8996,50.8073,50.8073,113600.0
2013-12-30 12:10:00,55.1,55.13,55.08,55.09,138400.0,50.8258,50.8535,50.8073,50.8166,138400.0
2013-12-30 12:20:00,55.1,55.1,55.06,55.1,140800.0,50.8258,50.8258,50.7889,50.8258,140800.0
2013-12-30 12:30:00,55.1,55.12,55.08,55.11,112400.0,50.8258,50.8442,50.8073,50.835,112400.0
2013-12-30 12:40:00,55.11,55.13,55.07,55.08,129600.0,50.835,50.8535,50.7981,50.8073,129600.0
2013-12-30 12:50:00,55.06,55.07,55.02,55.03,121600.0,50.7889,50.7981,50.752,50.7612,121600.0
2013-12-30 13:00:00,55.03,55.05,54.99,54.99,201600.0,50.7612,50.7797,50.7243,50.7243,201600.0
2013-12-30 13:10:00,54.99,55.02,54.97,54.99,154000.0,50.7243,50.752,50.7059,50.7243,154000.0
2013-12-30 13:20:00,54.99,55.0,54.95,54.98,131600.0,50.7243,50.7335,50.6874,50.7151,131600.0
2013-12-30 13:30:00,55.0,55.01,54.98,54.99,110000.0,50.7335,50.7428,50.7151,50.7243,110000.0
2013-12-30 13:40:00,55.0,55.01,54.96,54.99,68400.0,50.7335,50.7428,50.6966,50.7243,68400.0
2013-12-30 13:50:00,54.99,55.01,54.98,54.98,112000.0,50.7243,50.7428,50.7151,50.7151,112000.0
2013-12-30 14:00:00,54.99,55.07,54.98,55.07,137200.0,50.7243,50.7981,50.7151,50.7981,137200.0
2013-12-30 14:10:00,55.07,55.14,55.05,55.14,136800.0,50.7981,50.8627,50.7797,50.8627,136800.0
2013-12-30 14:20:00,55.14,55.2,55.13,55.16,156800.0,50.8627,50.918,50.8535,50.8811,156800.0
2013-12-30 14:30:00,55.17,55.17,55.13,55.15,121600.0,50.8904,50.8904,50.8535,50.8719,121600.0
2013-12-30 14:40:00,55.15,55.2,55.13,55.15,119600.0,50.8719,50.918,50.8535,50.8719,119600.0
2013-12-30 14:50:00,55.16,55.16,55.12,55.14,169600.0,50.8811,50.8811,50.8442,50.8627,169600.0
2013-12-30 15:00:00,55.13,55.16,55.1,55.12,136000.0,50.8535,50.8811,50.8258,50.8442,136000.0
2013-12-30 15:10:00,55.13,55.16,55.1,55.16,117600.0,50.8535,50.8811,50.8258,50.8811,117600.0
2013-12-30 15:20:00,55.16,55.19,55.13,55.15,143600.0,50.8811,50.9088,50.8535,50.8719,143600.0
2013-12-30 15:30:00,55.15,55.18,55.13,55.14,170000.0,50.8719,50.8996,50.8535,50.8627,170000.0
2013-12-30 15:40:00,55.14,55.19,55.13,55.19,252800.0,50.8627,50.9088,50.8535,50.9088,252800.0
2013-12-30 15:50:00,55.18,55.24,55.16,55.22,448800.0,50.8996,50.9549,50.8811,50.9365,448800.0
2013-12-31 09:30:00,55.38,55.59,55.27,55.55,365200.0,51.0841,51.2778,50.9826,51.2409,365200.0
2013-12-31 09:40:00,55.53,55.57,55.26,55.3,204000.0,51.2224,51.2593,50.9734,51.0103,204000.0
2013-12-31 09:50:00,55.29,55.4,55.26,55.35,221600.0,51.001,51.1025,50.9734,51.0564,221600.0
2013-12-31 10:00:00,55.35,55.44,55.33,55.39,194800.0,51.0564,51.1394,51.0379,51.0933,194800.0
2013-12-31 10:10:00,55.39,55.43,55.35,55.37,88400.0,51.0933,51.1302,51.0564,51.0748,88400.0
2013-12-31 10:20:00,55.38,55.41,55.35,55.39,111600.0,51.0841,51.1117,51.0564,51.0933,111600.0
2013-12-31 10:30:00,55.39,55.49,55.38,55.47,101600.0,51.0933,51.1855,51.0841,51.1671,101600.0
2013-12-31 10:40:00,55.47,55.49,55.43,55.47,145200.0,51.1671,51.1855,51.1302,51.1671,145200.0
2013-12-31 10:50:00,55.46,55.49,55.45,55.47,176400.0,51.1579,51.1855,51.1486,51.1671,176400.0
2013-12-31 11:00:00,55.49,55.56,55.48,55.53,138000.0,51.1855,51.2501,51.1763,51.2224,138000.0
2013-12-31 11:10:00,55.54,55.58,55.53,55.57,136800.0,51.2317,51.2685,51.2224,51.2593,136800.0
2013-12-31 11:20:00,55.57,55.58,55.55,55.55,180000.0,51.2593,51.2685,51.2409,51.2409,180000.0
2013-12-31 11:30:00,55.55,55.6,55.54,55.58,140800.0,51.2409,51.287,51.2317,51.2685,140800.0
2013-12-31 11:40:00,55.58,55.6,55.54,55.54,148000.0,51.2685,51.287,51.2317,51.2317,148000.0
2013-12-31 11:50:00,55.54,55.56,55.52,55.56,149200.0,51.2317,51.2501,51.2132,51.2501,149200.0
2013-12-31 12:00:00,55.56,55.6,55.54,55.56,132000.0,51.2501,51.287,51.2317,51.2501,132000.0
2013-12-31 12:10:00,55.56,55.6,55.55,55.59,83200.0,51.2501,51.287,51.2409,51.2778,83200.0
2013-12-31 12:20:00,55.59,55.61,55.57,55.61,147600.0,51.2778,51.2962,51.2593,51.2962,147600.0
2013-12-31 12:30:00,55.62,55.65,55.54,55.54,186400.0,51.3054,51.3331,51.2317,51.2317,186400.0
2013-12-31 12:40:00,55.54,55.56,55.52,55.55,129200.0,51.2317,51.2501,51.2132,51.2409,129200.0
2013-12-31 12:50:00,55.54,55.59,55.52,55.57,110800.0,51.2317,51.2778,51.2132,51.2593,110800.0
2013-12-31 13:00:00,55.58,55.6,55.47,55.47,144800.0,51.2685,51.287,51.1671,51.1671,144800.0
2013-12-31 13:10:00,55.48,55.49,55.45,55.47,127600.0,51.1763,51.1855,51.1486,51.1671,127600.0
2013-12-31 13:20:00,55.47,55.55,55.46,55.55,115600.0,51.1671,51.2409,51.1579,51.2409,115600.0
2013-12-31 13:30:00,55.55,55.59,55.54,55.57,112000.0,51.2409,51.2778,51.2317,51.2593,112000.0
2013-12-31 13:40:00,55.57,55.58,55.52,55.56,153200.0,51.2593,51.2685,51.2132,51.2501,153200.0
2013-12-31 13:50:00,55.55,55.58,55.52,55.52,105200.0,51.2409,51.2685,51.2132,51.2132,105200.0
2013-12-31 14:00:00,55.53,55.54,55.47,55.48,126000.0,51.2224,51.2317,51.1671,51.1763,126000.0
2013-12-31 14:10:00,55.47,55.48,55.43,55.43,144800.0,51.1671,51.1763,51.1302,51.1302,144800.0
2013-12-31 14:20:00,55.43,55.44,55.37,55.38,156000.0,51.1302,51.1394,51.0748,51.0841,156000.0
2013-12-31 14:30:00,55.38,55.4,55.34,55.35,115600.0,51.0841,51.1025,51.0472,51.0564,115600.0
2013-12-31 14:40:00,55.35,55.38,55.34,55.38,236400.0,51.0564,51.0841,51.0472,51.0841,236400.0
2013-12-31 14:50:00,55.37,55.44,55.37,55.43,122000.0,51.0748,51.1394,51.0748,51.1302,122000.0
2013-12-31 15:00:00,55.43,55.45,55.36,55.37,108800.0,51.1302,51.1486,51.0656,51.0748,108800.0
2013-12-31 15:10:00,55.36,55.42,55.34,55.41,144800.0,51.0656,51.121,51.0472,51.1117,144800.0
2013-12-31 15:20:00,55.41,55.46,55.38,55.46,160000.0,51.1117,51.1579,51.0841,51.1579,160000.0
2013-12-31 15:30:00,55.46,55.55,55.46,55.51,236800.0,51.1579,51.2409,51.1579,51.204,236800.0
2013-12-31 15:40:00,55.51,55.68,55.5,55.62,349600.0,51.204,51.3608,51.1948,51.3054,349600.0
2013-12-31 15:50:00,55.6,55.68,55.58,55.67,1005200.0,51.287,51.3608,51.2685,51.3516,1005200.0
2014-01-02 09:30:00,55.38,55.51,55.16,55.25,1043600.0,51.0841,51.204,50.8811,50.9641,1043600.0
2014-01-02 09:40:00,55.23,55.29,55.06,55.1,484000.0,50.9457,51.001,50.7889,50.8258,484000.0
2014-01-02 09:50:00,55.12,55.23,55.02,55.12,350000.0,50.8442,50.9457,50.752,50.8442,350000.0
2014-01-02 10:00:00,55.12,55.17,54.88,54.92,702000.0,50.8442,50.8904,50.6228,50.6597,702000.0
2014-01-02 10:10:00,54.96,55.23,54.96,55.11,410000.0,50.6966,50.9457,50.6966,50.835,410000.0
2014-01-02 10:20:00,55.11,55.18,55.01,55.16,288000.0,50.835,50.8996,50.7428,50.8811,288000.0
2014-01-02 10:30:00,55.16,55.21,55.13,55.17,281200.0,50.8811,50.9273,50.8535,50.8904,281200.0
2014-01-02 10:40:00,55.17,55.34,55.14,55.29,248400.0,50.8904,51.0472,50.8627,51.001,248400.0
2014-01-02 10:50:00,55.29,55.29,55.18,55.27,197200.0,51.001,51.001,50.8996,50.9826,197200.0
2014-01-02 11:00:00,55.29,55.37,55.23,55.36,358400.0,51.001,51.0748,50.9457,51.0656,358400.0
2014-01-02 11:10:00,55.35,55.37,55.28,55.32,223600.0,51.0564,51.0748,50.9918,51.0287,223600.0
2014-01-02 11:20:00,55.33,55.41,55.32,55.39,155600.0,51.0379,51.1117,51.0287,51.0933,155600.0
2014-01-02 11:30:00,55.39,55.43,55.25,55.27,242800.0,51.0933,51.1302,50.9641,50.9826,242800.0
2014-01-02 11:40:00,55.28,55.35,55.23,55.25,156400.0,50.9918,51.0564,50.9457,50.9641,156400.0
2014-01-02 11:50:00,55.23,55.31,55.17,55.3,281600.0,50.9457,51.0195,50.8904,51.0103,281600.0
2014-01-02 12:00:00,55.3,55.34,55.23,55.32,110000.0,51.0103,51.0472,50.9457,51.0287,110000.0
2014-01-02 12:10:00,55.31,55.38,55.3,55.34,178400.0,51.0195,51.0841,51.0103,51.0472,178400.0
2014-01-02 12:20:00,55.33,55.37,55.26,55.32,137600.0,51.0379,51.0748,50.9734,51.0287,137600.0
2014-01-02 12:30:00,55.32,55.32,55.23,55.26,126800.0,51.0287,51.0287,50.9457,50.9734,126800.0
2014-01-02 12:40:00,55.26,55.34,55.21,55.34,168800.0,50.9734,51.0472,50.9273,51.0472,168800.0
2014-01-02 12:50:00,55.34,55.34,55.27,55.33,85200.0,51.0472,51.0472,50.9826,51.0379,85200.0
2014-01-02 13:00:00,55.32,55.35,55.29,55.32,129600.0,51.0287,51.0564,51.001,51.0287,129600.0
2014-01-02 13:10:00,55.32,55.36,55.29,55.34,150400.0,51.0287,51.0656,51.001,51.0472,150400.0
2014-01-02 13:20:00,55.33,55.37,55.3,55.34,132000.0,51.0379,51.0748,51.0103,51.0472,132000.0
2014-01-02 13:30:00,55.34,55.36,55.28,55.35,192400.0,51.0472,51.0656,50.9918,51.0564,192400.0
2014-01-02 13:40:00,55.34,55.42,55.31,55.42,306000.0,51.0472,51.121,51.0195,51.121,306000.0
2014-01-02 13:50:00,55.42,55.42,55.31,55.31,123200.0,51.121,51.121,51.0195,51.0195,123200.0
2014-01-02 14:00:00,55.32,55.37,55.3,55.3,185600.0,51.0287,51.0748,51.0103,51.0103,185600.0
2014-01-02 14:10:00,55.3,55.34,55.14,55.16,206000.0,51.0103,51.0472,50.8627,50.8811,206000.0
2014-01-02 14:20:00,55.16,55.26,55.13,55.23,200800.0,50.8811,50.9734,50.8535,50.9457,200800.0
2014-01-02 14:30:00,55.23,55.27,55.22,55.26,162400.0,50.9457,50.9826,50.9365,50.9734,162400.0
2014-01-02 14:40:00,55.27,55.35,55.26,55.32,114000.0,50.9826,51.0564,50.9734,51.0287,114000.0
2014-01-02 14:50:00,55.31,55.36,55.23,55.24,215200.0,51.0195,51.0656,50.9457,50.9549,215200.0
2014-01-02 15:00:00,55.24,55.31,55.24,55.28,184000.0,50.9549,51.0195,50.9549,50.9918,184000.0
2014-01-02 15:10:00,55.29,55.35,55.28,55.33,192800.0,51.001,51.0564,50.9918,51.0379,192800.0
2014-01-02 15:20:00,55.32,55.37,55.3,55.33,232800.0,51.0287,51.0748,51.0103,51.0379,232800.0
2014-01-02 15:30:00,55.33,55.36,55.29,55.32,280000.0,51.0379,51.0656,51.001,51.0287,280000.0
2014-01-02 15:40:00,55.32,55.39,55.31,55.35,402800.0,51.0287,51.0933,51.0195,51.0564,402800.0
2014-01-02 15:50:00,55.36,55.39,55.28,55.3,858000.0,51.0656,51.0933,50.9918,51.0103,858000.0
2014-01-03 09:30:00,55.44,55.57,55.39,55.5,422400.0,51.1394,51.2593,51.0933,51.1948,422400.0
2014-01-03 09:40:00,55.48,55.6,55.48,55.6,271200.0,51.1763,51.287,51.1763,51.287,271200.0
2014-01-03 09:50:00,55.6,55.63,55.51,55.57,276800.0,51.287,51.3147,51.204,51.2593,276800.0
2014-01-03 10:00:00,55.57,55.61,55.4,55.45,315600.0,51.2593,51.2962,51.1025,51.1486,315600.0
2014-01-03 10:10:00,55.42,55.45,55.38,55.41,343600.0,51.121,51.1486,51.0841,51.1117,343600.0
2014-01-03 10:20:00,55.41,55.47,55.36,55.47,199200.0,51.1117,51.1671,51.0656,51.1671,199200.0
2014-01-03 10:30:00,55.47,55.53,55.41,55.41,256000.0,51.1671,51.2224,51.1117,51.1117,256000.0
2014-01-03 10:40:00,55.41,55.54,55.37,55.38,241600.0,51.1117,51.2317,51.0748,51.0841,241600.0
2014-01-03 10:50:00,55.38,55.39,55.31,55.34,212400.0,51.0841,51.0933,51.0195,51.0472,212400.0
2014-01-03 11:00:00,55.34,55.4,55.31,55.39,190000.0,51.0472,51.1025,51.0195,51.0933,190000.0
2014-01-03 11:10:00,55.39,55.44,55.25,55.25,206000.0,51.0933,51.1394,50.9641,50.9641,206000.0
2014-01-03 11:20:00,55.25,55.31,55.18,55.2,238000.0,50.9641,51.0195,50.8996,50.918,238000.0
2014-01-03 11:30:00,55.18,55.27,55.13,55.16,202800.0,50.8996,50.9826,50.8535,50.8811,202800.0
2014-01-03 11:40:00,55.13,55.18,55.1,55.1,172000.0,50.8535,50.8996,50.8258,50.8258,172000.0
2014-01-03 11:50:00,55.1,55.15,55.08,55.11,144800.0,50.8258,50.8719,50.8073,50.835,144800.0
2014-01-03 12:00:00,55.13,55.13,55.06,55.1,226800.0,50.8535,50.8535,50.7889,50.8258,226800.0
2014-01-03 12:10:00,55.1,55.17,55.08,55.1,302800.0,50.8258,50.8904,50.8073,50.8258,302800.0
2014-01-03 12:20:00,55.1,55.24,55.1,55.24,128400.0,50.8258,50.9549,50.8258,50.9549,128400.0
2014-01-03 12:30:00,55.24,55.31,55.22,55.3,168800.0,50.9549,51.0195,50.9365,51.0103,168800.0
2014-01-03 12:40:00,55.3,55.31,55.22,55.3,111600.0,51.0103,51.0195,50.9365,51.0103,111600.0
2014-01-03 12:50:00,55.3,55.31,55.24,55.27,114400.0,51.0103,51.0195,50.9549,50.9826,114400.0
2014-01-03 13:00:00,55.28,55.3,55.24,55.26,93600.0,50.9918,51.0103,50.9549,50.9734,93600.0
2014-01-03 13:10:00,55.27,55.27,55.2,55.24,112400.0,50.9826,50.9826,50.918,50.9549,112400.0
2014-01-03 13:20:00,55.24,55.26,55.14,55.16,239600.0,50.9549,50.9734,50.8627,50.8811,239600.0
2014-01-03 13:30:00,55.15,55.16,55.1,55.12,146000.0,50.8719,50.8811,50.8258,50.8442,146000.0
2014-01-03 13:40:00,55.12,55.12,55.06,55.08,151200.0,50.8442,50.8442,50.7889,50.8073,151200.0
2014-01-03 13:50:00,55.09,55.1,55.06,55.07,136800.0,50.8166,50.8258,50.7889,50.7981,136800.0
2014-01-03 14:00:00,55.07,55.13,55.06,55.1,114800.0,50.7981,50.8535,50.7889,50.8258,114800.0
2014-01-03 14:10:00,55.12,55.13,55.09,55.1,186800.0,50.8442,50.8535,50.8166,50.8258,186800.0
2014-01-03 14:20:00,55.1,55.11,55.07,55.08,170400.0,50.8258,50.835,50.7981,50.8073,170400.0
2014-01-03 14:30:00,55.09,55.14,55.07,55.13,155600.0,50.8166,50.8627,50.7981,50.8535,155600.0
2014-01-03 14:40:00,55.13,55.25,55.13,55.24,121200.0,50.8535,50.9641,50.8535,50.9549,121200.0
2014-01-03 14:50:00,55.24,55.33,55.23,55.3,258000.0,50.9549,51.0379,50.9457,51.0103,258000.0
2014-01-03 15:00:00,55.29,55.35,55.29,55.35,168400.0,51.001,51.0564,51.001,51.0564,168400.0
2014-01-03 15:10:00,55.34,55.45,55.34,55.43,377200.0,51.0472,51.1486,51.0472,51.1302,377200.0
2014-01-03 15:20:00,55.43,55.46,55.38,55.42,232400.0,51.1302,51.1579,51.0841,51.121,232400.0
2014-01-03 15:30:00,55.42,55.45,55.4,55.43,282800.0,51.121,51.1486,51.1025,51.1302,282800.0
2014-01-03 15:40:00,55.43,55.43,55.3,55.35,435200.0,51.1302,51.1302,51.0103,51.0564,435200.0
2014-01-03 15:50:00,55.34,55.38,55.21,55.26,964000.0,51.0472,51.0841,50.9273,50.9734,964000.0
2014-01-06 09:30:00,55.28,55.37,55.13,55.14,484800.0,50.9918,51.0748,50.8535,50.8627,484800.0
2014-01-06 09:40:00,55.13,55.15,54.9,54.95,294800.0,50.8535,50.8719,50.6413,50.6874,294800.0
2014-01-06 09:50:00,54.98,55.04,54.93,55.04,224400.0,50.7151,50.7704,50.669,50.7704,224400.0
2014-01-06 10:00:00,55.02,55.13,54.98,55.07,220000.0,50.752,50.8535,50.7151,50.7981,220000.0
2014-01-06 10:10:00,55.05,55.25,55.05,55.23,313600.0,50.7797,50.9641,50.7797,50.9457,313600.0
2014-01-06 10:20:00,55.23,55.37,55.2,55.36,187600.0,50.9457,51.0748,50.918,51.0656,187600.0
2014-01-06 10:30:00,55.35,55.49,55.34,55.46,249200.0,51.0564,51.1855,51.0472,51.1579,249200.0
2014-01-06 10:40:00,55.45,55.58,55.34,55.39,346000.0,51.1486,51.2685,51.0472,51.0933,346000.0
2014-01-06 10:50:00,55.39,55.41,55.15,55.19,325600.0,51.0933,51.1117,50.8719,50.9088,325600.0
2014-01-06 11:00:00,55.18,55.27,55.16,55.25,118400.0,50.8996,50.9826,50.8811,50.9641,118400.0
2014-01-06 11:10:00,55.24,55.27,55.18,55.19,218800.0,50.9549,50.9826,50.8996,50.9088,218800.0
2014-01-06 11:20:00,55.19,55.26,55.14,55.22,123600.0,50.9088,50.9734,50.8627,50.9365,123600.0
2014-01-06 11:30:00,55.25,55.26,55.2,55.22,250400.0,50.9641,50.9734,50.918,50.9365,250400.0
2014-01-06 11:40:00,55.22,55.25,55.16,55.22,111600.0,50.9365,50.9641,50.8811,50.9365,111600.0
2014-01-06 11:50:00,55.24,55.26,55.21,55.21,76800.0,50.9549,50.9734,50.9273,50.9273,76800.0
2014-01-06 12:00:00,55.22,55.24,55.18,55.24,80000.0,50.9365,50.9549,50.8996,50.9549,80000.0
2014-01-06 12:10:00,55.23,55.25,55.21,55.23,96800.0,50.9457,50.9641,50.9273,50.9457,96800.0
2014-01-06 12:20:00,55.23,55.27,55.2,55.23,152400.0,50.9457,50.9826,50.918,50.9457,152400.0
2014-01-06 12:30:00,55.22,55.22,55.17,55.18,58400.0,50.9365,50.9365,50.8904,50.8996,58400.0
2014-01-06 12:40:00,55.17,55.18,55.15,55.17,64800.0,50.8904,50.8996,50.8719,50.8904,64800.0
2014-01-06 12:50:00,55.16,55.16,55.11,55.13,120000.0,50.8811,50.8811,50.835,50.8535,120000.0
2014-01-06 13:00:00,55.13,55.14,55.03,55.03,105600.0,50.8535,50.8627,50.7612,50.7612,105600.0
2014-01-06 13:10:00,55.03,55.17,55.01,55.15,60000.0,50.7612,50.8904,50.7428,50.8719,60000.0
2014-01-06 13:20:00,55.17,55.2,55.08,55.08,51200.0,50.8904,50.918,50.8073,50.8073,51200.0
2014-01-06 13:30:00,55.08,55.09,54.99,55.01,135600.0,50.8073,50.8166,50.7243,50.7428,135600.0
2014-01-06 13:40:00,55.01,55.01,54.96,54.99,107600.0,50.7428,50.7428,50.6966,50.7243,107600.0
2014-01-06 13:50:00,54.99,55.21,54.99,55.16,128000.0,50.7243,50.9273,50.7243,50.8811,128000.0
2014-01-06 14:00:00,55.17,55.22,55.15,55.18,46400.0,50.8904,50.9365,50.8719,50.8996,46400.0
2014-01-06 14:10:00,55.18,55.24,55.16,55.18,100800.0,50.8996,50.9549,50.8811,50.8996,100800.0
2014-01-06 14:20:00,55.17,55.19,55.15,55.17,117600.0,50.8904,50.9088,50.8719,50.8904,117600.0
2014-01-06 14:30:00,55.18,55.22,55.16,55.21,100000.0,50.8996,50.9365,50.8811,50.9273,100000.0
2014-01-06 14:40:00,55.21,55.32,55.21,55.27,126400.0,50.9273,51.0287,50.9273,50.9826,126400.0
2014-01-06 14:50:00,55.27,55.34,55.24,55.3,88800.0,50.9826,51.0472,50.9549,51.0103,88800.0
2014-01-06 15:00:00,55.29,55.29,55.17,55.18,85200.0,51.001,51.001,50.8904,50.8996,85200.0
2014-01-06 15:10:00,55.19,55.2,55.13,55.13,150000.0,50.9088,50.918,50.8535,50.8535,150000.0
2014-01-06 15:20:00,55.14,55.16,55.05,55.08,171600.0,50.8627,50.8811,50.7797,50.8073,171600.0
2014-01-06 15:30:00,55.08,55.09,54.97,55.0,168800.0,50.8073,50.8166,50.7059,50.7335,168800.0
2014-01-06 15:40:00,55.01,55.13,54.95,55.09,246400.0,50.7428,50.8535,50.6874,50.8166,246400.0
2014-01-06 15:50:00,55.1,55.11,54.95,54.97,434800.0,50.8258,50.835,50.6874,50.7059,434800.0
2014-01-07 09:30:00,55.19,55.3,55.12,55.27,490400.0,50.9088,51.0103,50.8442,50.9826,490400.0
2014-01-07 09:40:00,55.26,55.36,55.24,55.29,250400.0,50.9734,51.0656,50.9549,51.001,250400.0
2014-01-07 09:50:00,55.31,55.35,55.26,55.34,214000.0,51.0195,51.0564,50.9734,51.0472,214000.0
2014-01-07 10:00:00,55.35,55.38,55.28,55.29,263600.0,51.0564,51.0841,50.9918,51.001,263600.0
2014-01-07 10:10:00,55.29,55.29,55.22,55.25,164800.0,51.001,51.001,50.9365,50.9641,164800.0
2014-01-07 10:20:00,55.26,55.27,55.2,55.25,184000.0,50.9734,50.9826,50.918,50.9641,184000.0
2014-01-07 10:30:00,55.23,55.35,55.23,55.34,89600.0,50.9457,51.0564,50.9457,51.0472,89600.0
2014-01-07 10:40:00,55.34,55.38,55.33,55.34,217600.0,51.0472,51.0841,51.0379,51.0472,217600.0
2014-01-07 10:50:00,55.34,55.39,55.32,55.36,137600.0,51.0472,51.0933,51.0287,51.0656,137600.0
2014-01-07 11:00:00,55.36,55.4,55.29,55.31,90400.0,51.0656,51.1025,51.001,51.0195,90400.0
2014-01-07 11:10:00,55.3,55.34,55.27,55.33,95200.0,51.0103,51.0472,50.9826,51.0379,95200.0
2014-01-07 11:20:00,55.32,55.37,55.31,55.34,170000.0,51.0287,51.0748,51.0195,51.0472,170000.0
2014-01-07 11:30:00,55.35,55.46,55.33,55.46,160400.0,51.0564,51.1579,51.0379,51.1579,160400.0
2014-01-07 11:40:00,55.46,55.51,55.45,55.48,191200.0,51.1579,51.204,51.1486,51.1763,191200.0
2014-01-07 11:50:00,55.49,55.52,55.48,55.48,166800.0,51.1855,51.2132,51.1763,51.1763,166800.0
2014-01-07 12:00:00,55.48,55.5,55.45,55.46,91200.0,51.1763,51.1948,51.1486,51.1579,91200.0
2014-01-07 12:10:00,55.46,55.5,55.44,55.5,76800.0,51.1579,51.1948,51.1394,51.1948,76800.0
2014-01-07 12:20:00,55.5,55.53,55.5,55.5,86800.0,51.1948,51.2224,51.1948,51.1948,86800.0
2014-01-07 12:30:00,55.49,55.5,55.47,55.49,76000.0,51.1855,51.1948,51.1671,51.1855,76000.0
2014-01-07 12:40:00,55.49,55.49,55.43,55.45,103600.0,51.1855,51.1855,51.1302,51.1486,103600.0
2014-01-07 12:50:00,55.45,55.45,55.38,55.38,98000.0,51.1486,51.1486,51.0841,51.0841,98000.0
2014-01-07 13:00:00,55.39,55.39,55.34,55.37,111200.0,51.0933,51.0933,51.0472,51.0748,111200.0
2014-01-07 13:10:00,55.37,55.42,55.34,55.4,112800.0,51.0748,51.121,51.0472,51.1025,112800.0
2014-01-07 13:20:00,55.4,55.41,55.37,55.41,119600.0,51.1025,51.1117,51.0748,51.1117,119600.0
2014-01-07 13:30:00,55.4,55.43,55.39,55.39,116800.0,51.1025,51.1302,51.0933,51.0933,116800.0
2014-01-07 13:40:00,55.41,55.42,55.33,55.34,140000.0,51.1117,51.121,51.0379,51.0472,140000.0
2014-01-07 13:50:00,55.33,55.38,55.3,55.33,113200.0,51.0379,51.0841,51.0103,51.0379,113200.0
2014-01-07 14:00:00,55.32,55.34,55.26,55.29,118400.0,51.0287,51.0472,50.9734,51.001,118400.0
2014-01-07 14:10:00,55.29,55.37,55.28,55.34,167600.0,51.001,51.0748,50.9918,51.0472,167600.0
2014-01-07 14:20:00,55.35,55.38,55.3,55.37,126800.0,51.0564,51.0841,51.0103,51.0748,126800.0
2014-01-07 14:30:00,55.38,55.44,55.37,55.42,154400.0,51.0841,51.1394,51.0748,51.121,154400.0
2014-01-07 14:40:00,55.41,55.45,55.37,55.38,162000.0,51.1117,51.1486,51.0748,51.0841,162000.0
2014-01-07 14:50:00,55.38,55.43,55.37,55.4,126000.0,51.0841,51.1302,51.0748,51.1025,126000.0
2014-01-07 15:00:00,55.4,55.45,55.39,55.44,179600.0,51.1025,51.1486,51.0933,51.1394,179600.0
2014-01-07 15:10:00,55.45,55.45,55.39,55.43,185200.0,51.1486,51.1486,51.0933,51.1302,185200.0
2014-01-07 15:20:00,55.44,55.45,55.36,55.37,190000.0,51.1394,51.1486,51.0656,51.0748,190000.0
2014-01-07 15:30:00,55.37,55.44,55.34,55.37,197600.0,51.0748,51.1394,51.0472,51.0748,197600.0
2014-01-07 15:40:00,55.36,55.42,55.34,55.4,214800.0,51.0656,51.121,51.0472,51.1025,214800.0
2014-01-07 15:50:00,55.41,55.45,55.33,55.34,489200.0,51.1117,51.1486,51.0379,51.0472,489200.0
2014-01-08 09:30:00,55.35,55.46,55.16,55.46,292400.0,51.0564,51.1579,50.8811,51.1579,292400.0
2014-01-08 09:40:00,55.45,55.49,55.22,55.27,238000.0,51.1486,51.1855,50.9365,50.9826,238000.0
2014-01-08 09:50:00,55.28,55.4,55.18,55.4,168400.0,50.9918,51.1025,50.8996,51.1025,168400.0
2014-01-08 10:00:00,55.37,55.54,55.34,55.48,159200.0,51.0748,51.2317,51.0472,51.1763,159200.0
2014-01-08 10:10:00,55.49,55.54,55.4,55.52,166800.0,51.1855,51.2317,51.1025,51.2132,166800.0
2014-01-08 10:20:00,55.54,55.6,55.5,55.54,154400.0,51.2317,51.287,51.1948,51.2317,154400.0
2014-01-08 10:30:00,55.53,55.66,55.51,55.64,143200.0,51.2224,51.3423,51.204,51.3239,143200.0
2014-01-08 10:40:00,55.63,55.65,55.5,55.51,181600.0,51.3147,51.3331,51.1948,51.204,181600.0
2014-01-08 10:50:00,55.53,55.58,55.4,55.41,116000.0,51.2224,51.2685,51.1025,51.1117,116000.0
2014-01-08 11:00:00,55.38,55.47,55.38,55.45,293600.0,51.0841,51.1671,51.0841,51.1486,293600.0
2014-01-08 11:10:00,55.45,55.59,55.42,55.54,438400.0,51.1486,51.2778,51.121,51.2317,438400.0
2014-01-08 11:20:00,55.56,55.6,55.47,55.49,154400.0,51.2501,51.287,51.1671,51.1855,154400.0
2014-01-08 11:30:00,55.52,55.58,55.52,55.57,82800.0,51.2132,51.2685,51.2132,51.2593,82800.0
2014-01-08 11:40:00,55.57,55.61,55.56,55.58,163600.0,51.2593,51.2962,51.2501,51.2685,163600.0
2014-01-08 11:50:00,55.58,55.6,55.56,55.59,122800.0,51.2685,51.287,51.2501,51.2778,122800.0
2014-01-08 12:00:00,55.6,55.65,55.59,55.6,143200.0,51.287,51.3331,51.2778,51.287,143200.0
2014-01-08 12:10:00,55.6,55.65,55.6,55.63,134400.0,51.287,51.3331,51.287,51.3147,134400.0
2014-01-08 12:20:00,55.63,55.63,55.57,55.58,116800.0,51.3147,51.3147,51.2593,51.2685,116800.0
2014-01-08 12:30:00,55.59,55.63,55.56,55.6,105200.0,51.2778,51.3147,51.2501,51.287,105200.0
2014-01-08 12:40:00,55.6,55.63,55.57,55.59,90000.0,51.287,51.3147,51.2593,51.2778,90000.0
2014-01-08 12:50:00,55.58,55.6,55.5,55.59,108800.0,51.2685,51.287,51.1948,51.2778,108800.0
2014-01-08 13:00:00,55.59,55.6,55.52,55.58,53200.0,51.2778,51.287,51.2132,51.2685,53200.0
2014-01-08 13:10:00,55.59,55.59,55.42,55.45,73200.0,51.2778,51.2778,51.121,51.1486,73200.0
2014-01-08 13:20:00,55.43,55.49,55.43,55.48,53600.0,51.1302,51.1855,51.1302,51.1763,53600.0
2014-01-08 13:30:00,55.48,55.54,55.45,55.46,57600.0,51.1763,51.2317,51.1486,51.1579,57600.0
2014-01-08 13:40:00,55.46,55.49,55.4,55.45,59600.0,51.1579,51.1855,51.1025,51.1486,59600.0
2014-01-08 13:50:00,55.45,55.53,55.44,55.46,50000.0,51.1486,51.2224,51.1394,51.1579,50000.0
2014-01-08 14:00:00,55.48,55.59,55.41,55.56,208000.0,51.1763,51.2778,51.1117,51.2501,208000.0
2014-01-08 14:10:00,55.55,55.65,55.54,55.63,148800.0,51.2409,51.3331,51.2317,51.3147,148800.0
2014-01-08 14:20:00,55.62,55.68,55.58,55.66,130400.0,51.3054,51.3608,51.2685,51.3423,130400.0
2014-01-08 14:30:00,55.65,55.75,55.63,55.7,201200.0,51.3331,51.4254,51.3147,51.3792,201200.0
2014-01-08 14:40:00,55.69,55.74,55.6,55.6,136000.0,51.37,51.4161,51.287,51.287,136000.0
2014-01-08 14:50:00,55.6,55.65,55.55,55.55,138400.0,51.287,51.3331,51.2409,51.2409,138400.0
2014-01-08 15:00:00,55.57,55.59,55.52,55.56,131200.0,51.2593,51.2778,51.2132,51.2501,131200.0
2014-01-08 15:10:00,55.56,55.59,55.52,55.53,111600.0,51.2501,51.2778,51.2132,51.2224,111600.0
2014-01-08 15:20:00,55.54,55.56,55.49,55.51,148000.0,51.2317,51.2501,51.1855,51.204,148000.0
2014-01-08 15:30:00,55.51,55.61,55.5,55.59,205600.0,51.204,51.2962,51.1948,51.2778,205600.0
2014-01-08 15:40:00,55.6,55.65,55.52,55.64,269600.0,51.287,51.3331,51.2132,51.3239,269600.0
2014-01-08 15:50:00,55.65,55.66,55.58,55.6,462800.0,51.3331,51.3423,51.2685,51.287,462800.0
2014-01-09 09:30:00,55.89,56.13,55.77,56.0,442800.0,51.5545,51.7759,51.4438,51.656,442800.0
2014-01-09 09:40:00,55.99,56.1,55.96,56.07,188400.0,51.6467,51.7482,51.6191,51.7205,188400.0
2014-01-09 09:50:00,56.05,56.05,55.93,55.95,160000.0,51.7021,51.7021,51.5914,51.6098,160000.0
2014-01-09 10:00:00,55.95,55.97,55.75,55.77,299200.0,51.6098,51.6283,51.4254,51.4438,299200.0
2014-01-09 10:10:00,55.8,55.8,55.63,55.66,266400.0,51.4715,51.4715,51.3147,51.3423,266400.0
2014-01-09 10:20:00,55.66,55.69,55.6,55.63,168800.0,51.3423,51.37,51.287,51.3147,168800.0
2014-01-09 10:30:00,55.67,55.67,55.62,55.63,136800.0,51.3516,51.3516,51.3054,51.3147,136800.0
2014-01-09 10:40:00,55.63,55.64,55.5,55.58,163600.0,51.3147,51.3239,51.1948,51.2685,163600.0
2014-01-09 10:50:00,55.56,55.61,55.51,55.55,144800.0,51.2501,51.2962,51.204,51.2409,144800.0
2014-01-09 11:00:00,55.54,55.6,55.52,55.52,122000.0,51.2317,51.287,51.2132,51.2132,122000.0
2014-01-09 11:10:00,55.55,55.58,55.51,55.56,115200.0,51.2409,51.2685,51.204,51.2501,115200.0
2014-01-09 11:20:00,55.57,55.59,55.5,55.52,174400.0,51.2593,51.2778,51.1948,51.2132,174400.0
2014-01-09 11:30:00,55.53,55.55,55.48,55.51,134400.0,51.2224,51.2409,51.1763,51.204,134400.0
2014-01-09 11:40:00,55.5,55.59,55.5,55.57,222000.0,51.1948,51.2778,51.1948,51.2593,222000.0
2014-01-09 11:50:00,55.57,55.58,55.44,55.51,148400.0,51.2593,51.2685,51.1394,51.204,148400.0
2014-01-09 12:00:00,55.51,55.57,55.48,55.51,1180000.0,51.204,51.2593,51.1763,51.204,1180000.0
2014-01-09 12:10:00,55.53,55.53,55.48,55.51,70000.0,51.2224,51.2224,51.1763,51.204,70000.0
2014-01-09 12:20:00,55.51,55.52,55.48,55.51,67200.0,51.204,51.2132,51.1763,51.204,67200.0
2014-01-09 12:30:00,55.51,55.65,55.51,55.62,88800.0,51.204,51.3331,51.204,51.3054,88800.0
2014-01-09 12:40:00,55.65,55.7,55.65,55.65,68000.0,51.3331,51.3792,51.3331,51.3331,68000.0
2014-01-09 12:50:00,55.67,55.69,55.62,55.69,35200.0,51.3516,51.37,51.3054,51.37,35200.0
2014-01-09 13:00:00,55.69,55.73,55.65,55.65,98000.0,51.37,51.4069,51.3331,51.3331,98000.0
2014-01-09 13:10:00,55.66,55.68,55.64,55.65,51200.0,51.3423,51.3608,51.3239,51.3331,51200.0
2014-01-09 13:20:00,55.64,55.71,55.63,55.67,87600.0,51.3239,51.3885,51.3147,51.3516,87600.0
2014-01-09 13:30:00,55.67,55.7,55.62,55.63,64000.0,51.3516,51.3792,51.3054,51.3147,64000.0
2014-01-09 13:40:00,55.66,55.71,55.63,55.65,42400.0,51.3423,51.3885,51.3147,51.3331,42400.0
2014-01-09 13:50:00,55.65,55.65,55.53,55.56,85200.0,51.3331,51.3331,51.2224,51.2501,85200.0
2014-01-09 14:00:00,55.55,55.56,55.49,55.51,118800.0,51.2409,51.2501,51.1855,51.204,118800.0
2014-01-09 14:10:00,55.51,55.63,55.5,55.55,82800.0,51.204,51.3147,51.1948,51.2409,82800.0
2014-01-09 14:20:00,55.55,55.61,55.53,55.59,78000.0,51.2409,51.2962,51.2224,51.2778,78000.0
2014-01-09 14:30:00,55.6,55.6,55.54,55.58,54000.0,51.287,51.287,51.2317,51.2685,54000.0
2014-01-09 14:40:00,55.56,55.63,55.55,55.61,162400.0,51.2501,51.3147,51.2409,51.2962,162400.0
2014-01-09 14:50:00,55.6,55.66,55.59,55.61,74400.0,51.287,51.3423,51.2778,51.2962,74400.0
2014-01-09 15:00:00,55.61,55.67,55.58,55.63,97600.0,51.2962,51.3516,51.2685,51.3147,97600.0
2014-01-09 15:10:00,55.65,55.69,55.6,55.61,94800.0,51.3331,51.37,51.287,51.2962,94800.0
2014-01-09 15:20:00,55.6,55.62,55.52,55.53,184800.0,51.287,51.3054,51.2132,51.2224,184800.0
2014-01-09 15:30:00,55.53,55.59,55.49,55.52,190800.0,51.2224,51.2778,51.1855,51.2132,190800.0
2014-01-09 15:40:00,55.52,55.6,55.51,55.58,142400.0,51.2132,51.287,51.204,51.2685,142400.0
2014-01-09 15:50:00,55.59,55.63,55.42,55.48,682400.0,51.2778,51.3147,51.121,51.1763,682400.0
2014-01-10 09:30:00,55.46,55.69,55.41,55.56,283200.0,51.1579,51.37,51.1117,51.2501,283200.0
2014-01-10 09:40:00,55.57,55.58,55.46,55.49,129600.0,51.2593,51.2685,51.1579,51.1855,129600.0
2014-01-10 09:50:00,55.51,55.56,55.38,55.41,88400.0,51.204,51.2501,51.0841,51.1117,88400.0
2014-01-10 10:00:00,55.41,55.42,55.13,55.18,259200.0,51.1117,51.121,50.8535,50.8996,259200.0
2014-01-10 10:10:00,55.17,55.3,55.14,55.3,157600.0,50.8904,51.0103,50.8627,51.0103,157600.0
2014-01-10 10:20:00,55.32,55.36,55.24,55.3,141200.0,51.0287,51.0656,50.9549,51.0103,141200.0
2014-01-10 10:30:00,55.3,55.31,55.15,55.15,105600.0,51.0103,51.0195,50.8719,50.8719,105600.0
2014-01-10 10:40:00,55.16,55.3,55.15,55.29,172000.0,50.8811,51.0103,50.8719,51.001,172000.0
2014-01-10 10:50:00,55.27,55.29,55.2,55.23,62400.0,50.9826,51.001,50.918,50.9457,62400.0
2014-01-10 11:00:00,55.24,55.29,55.22,55.29,103600.0,50.9549,51.001,50.9365,51.001,103600.0
2014-01-10 11:10:00,55.29,55.3,55.23,55.24,133600.0,51.001,51.0103,50.9457,50.9549,133600.0
2014-01-10 11:20:00,55.24,55.25,55.16,55.2,160800.0,50.9549,50.9641,50.8811,50.918,160800.0
2014-01-10 11:30:00,55.2,55.2,55.13,55.14,211200.0,50.918,50.918,50.8535,50.8627,211200.0
2014-01-10 11:40:00,55.14,55.16,55.09,55.12,202400.0,50.8627,50.8811,50.8166,50.8442,202400.0
2014-01-10 11:50:00,55.12,55.13,55.04,55.12,101600.0,50.8442,50.8535,50.7704,50.8442,101600.0
2014-01-10 12:00:00,55.11,55.13,55.06,55.1,126000.0,50.835,50.8535,50.7889,50.8258,126000.0
2014-01-10 12:10:00,55.11,55.19,55.09,55.15,103600.0,50.835,50.9088,50.8166,50.8719,103600.0
2014-01-10 12:20:00,55.16,55.26,55.16,55.26,89200.0,50.8811,50.9734,50.8811,50.9734,89200.0
2014-01-10 12:30:00,55.25,55.27,55.2,55.2,115200.0,50.9641,50.9826,50.918,50.918,115200.0
2014-01-10 12:40:00,55.2,55.28,55.16,55.25,114400.0,50.918,50.9918,50.8811,50.9641,114400.0
2014-01-10 12:50:00,55.24,55.24,55.17,55.17,38400.0,50.9549,50.9549,50.8904,50.8904,38400.0
2014-01-10 13:00:00,55.17,55.22,55.16,55.2,36800.0,50.8904,50.9365,50.8811,50.918,36800.0
2014-01-10 13:10:00,55.21,55.22,55.18,55.21,108000.0,50.9273,50.9365,50.8996,50.9273,108000.0
2014-01-10 13:20:00,55.22,55.24,55.17,55.23,39600.0,50.9365,50.9549,50.8904,50.9457,39600.0
2014-01-10 13:30:00,55.22,55.24,55.19,55.2,32400.0,50.9365,50.9549,50.9088,50.918,32400.0
2014-01-10 13:40:00,55.21,55.23,55.16,55.17,98000.0,50.9273,50.9457,50.8811,50.8904,98000.0
2014-01-10 13:50:00,55.17,55.17,55.0,55.02,204400.0,50.8904,50.8904,50.7335,50.752,204400.0
2014-01-10 14:00:00,55.02,55.11,55.02,55.11,96400.0,50.752,50.835,50.752,50.835,96400.0
2014-01-10 14:10:00,55.12,55.13,55.09,55.1,38400.0,50.8442,50.8535,50.8166,50.8258,38400.0
2014-01-10 14:20:00,55.1,55.13,55.1,55.1,50800.0,50.8258,50.8535,50.8258,50.8258,50800.0
2014-01-10 14:30:00,55.1,55.13,55.08,55.13,48000.0,50.8258,50.8535,50.8073,50.8535,48000.0
2014-01-10 14:40:00,55.15,55.18,55.13,55.14,70800.0,50.8719,50.8996,50.8535,50.8627,70800.0
2014-01-10 14:50:00,55.13,55.13,55.06,55.06,83600.0,50.8535,50.8535,50.7889,50.7889,83600.0
2014-01-10 15:00:00,55.06,55.13,55.06,55.13,117600.0,50.7889,50.8535,50.7889,50.8535,117600.0
2014-01-10 15:10:00,55.12,55.16,55.1,55.14,89600.0,50.8442,50.8811,50.8258,50.8627,89600.0
2014-01-10 15:20:00,55.15,55.16,55.12,55.15,102800.0,50.8719,50.8811,50.8442,50.8719,102800.0
2014-01-10 15:30:00,55.15,55.24,55.15,55.23,182800.0,50.8719,50.9549,50.8719,50.9457,182800.0
2014-01-10 15:40:00,55.23,55.25,55.18,55.19,136000.0,50.9457,50.9641,50.8996,50.9088,136000.0
2014-01-10 15:50:00,55.19,55.33,55.19,55.29,409600.0,50.9088,51.0379,50.9088,51.001,409600.0
2014-01-13 09:30:00,55.51,55.77,55.41,55.6,656000.0,51.204,51.4438,51.1117,51.287,656000.0
2014-01-13 09:40:00,55.6,55.74,55.57,55.7,311600.0,51.287,51.4161,51.2593,51.3792,311600.0
2014-01-13 09:50:00,55.72,55.91,55.64,55.86,622000.0,51.3977,51.573,51.3239,51.5268,622000.0
2014-01-13 10:00:00,55.85,56.05,55.84,55.99,394800.0,51.5176,51.7021,51.5084,51.6467,394800.0
2014-01-13 10:10:00,56.01,56.04,55.77,55.85,248000.0,51.6652,51.6929,51.4438,51.5176,248000.0
2014-01-13 10:20:00,55.85,56.0,55.84,55.95,268000.0,51.5176,51.656,51.5084,51.6098,268000.0
2014-01-13 10:30:00,55.95,56.0,55.91,55.98,269200.0,51.6098,51.656,51.573,51.6375,269200.0
2014-01-13 10:40:00,56.0,56.0,55.82,55.84,227200.0,51.656,51.656,51.4899,51.5084,227200.0
2014-01-13 10:50:00,55.85,55.9,55.68,55.68,187600.0,51.5176,51.5637,51.3608,51.3608,187600.0
2014-01-13 11:00:00,55.69,55.74,55.68,55.74,314000.0,51.37,51.4161,51.3608,51.4161,314000.0
2014-01-13 11:10:00,55.74,55.84,55.74,55.77,265600.0,51.4161,51.5084,51.4161,51.4438,265600.0
2014-01-13 11:20:00,55.77,55.77,55.69,55.7,167200.0,51.4438,51.4438,51.37,51.3792,167200.0
2014-01-13 11:30:00,55.7,55.75,55.59,55.73,382000.0,51.3792,51.4254,51.2778,51.4069,382000.0
2014-01-13 11:40:00,55.73,55.74,55.68,55.7,161200.0,51.4069,51.4161,51.3608,51.3792,161200.0
2014-01-13 11:50:00,55.71,55.73,55.69,55.73,111200.0,51.3885,51.4069,51.37,51.4069,111200.0
2014-01-13 12:00:00,55.72,55.73,55.66,55.68,119200.0,51.3977,51.4069,51.3423,51.3608,119200.0
2014-01-13 12:10:00,55.68,55.73,55.66,55.7,137200.0,51.3608,51.4069,51.3423,51.3792,137200.0
2014-01-13 12:20:00,55.7,55.74,55.63,55.65,193200.0,51.3792,51.4161,51.3147,51.3331,193200.0
2014-01-13 12:30:00,55.65,55.66,55.55,55.59,124800.0,51.3331,51.3423,51.2409,51.2778,124800.0
2014-01-13 12:40:00,55.59,55.61,55.54,55.54,102800.0,51.2778,51.2962,51.2317,51.2317,102800.0
2014-01-13 12:50:00,55.54,55.55,55.48,55.49,173600.0,51.2317,51.2409,51.1763,51.1855,173600.0
2014-01-13 13:00:00,55.48,55.49,55.42,55.46,145200.0,51.1763,51.1855,51.121,51.1579,145200.0
2014-01-13 13:10:00,55.47,55.48,55.4,55.42,137200.0,51.1671,51.1763,51.1025,51.121,137200.0
2014-01-13 13:20:00,55.42,55.52,55.42,55.51,109200.0,51.121,51.2132,51.121,51.204,109200.0
2014-01-13 13:30:00,55.51,55.51,55.39,55.41,117200.0,51.204,51.204,51.0933,51.1117,117200.0
2014-01-13 13:40:00,55.41,55.44,55.33,55.43,138400.0,51.1117,51.1394,51.0379,51.1302,138400.0
2014-01-13 13:50:00,55.43,55.49,55.37,55.41,134000.0,51.1302,51.1855,51.0748,51.1117,134000.0
2014-01-13 14:00:00,55.41,55.41,55.36,55.39,188400.0,51.1117,51.1117,51.0656,51.0933,188400.0
2014-01-13 14:10:00,55.38,55.38,55.21,55.21,222000.0,51.0841,51.0841,50.9273,50.9273,222000.0
2014-01-13 14:20:00,55.23,55.26,55.15,55.19,124400.0,50.9457,50.9734,50.8719,50.9088,124400.0
2014-01-13 14:30:00,55.18,55.19,55.08,55.12,174400.0,50.8996,50.9088,50.8073,50.8442,174400.0
2014-01-13 14:40:00,55.13,55.17,55.09,55.1,147600.0,50.8535,50.8904,50.8166,50.8258,147600.0
2014-01-13 14:50:00,55.11,55.12,55.02,55.03,238800.0,50.835,50.8442,50.752,50.7612,238800.0
2014-01-13 15:00:00,55.04,55.04,54.79,54.82,512000.0,50.7704,50.7704,50.5398,50.5675,512000.0
2014-01-13 15:10:00,54.82,54.85,54.78,54.84,284400.0,50.5675,50.5952,50.5306,50.586,284400.0
2014-01-13 15:20:00,54.84,54.85,54.76,54.82,352400.0,50.586,50.5952,50.5122,50.5675,352400.0
2014-01-13 15:30:00,54.82,54.83,54.66,54.71,451200.0,50.5675,50.5767,50.4199,50.466,451200.0
2014-01-13 15:40:00,54.71,54.8,54.65,54.79,603600.0,50.466,50.5491,50.4107,50.5398,603600.0
2014-01-13 15:50:00,54.79,54.85,54.76,54.81,1182000.0,50.5398,50.5952,50.5122,50.5583,1182000.0
2014-01-14 09:30:00,54.69,55.02,54.66,54.71,654400.0,50.4476,50.752,50.4199,50.466,654400.0
2014-01-14 09:40:00,54.71,54.84,54.58,54.83,239200.0,50.466,50.586,50.3461,50.5767,239200.0
2014-01-14 09:50:00,54.8,54.87,54.79,54.85,180800.0,50.5491,50.6136,50.5398,50.5952,180800.0
2014-01-14 10:00:00,54.85,55.1,54.85,55.05,279600.0,50.5952,50.8258,50.5952,50.7797,279600.0
2014-01-14 10:10:00,55.05,55.13,54.99,55.13,143600.0,50.7797,50.8535,50.7243,50.8535,143600.0
2014-01-14 10:20:00,55.13,55.18,55.05,55.13,230800.0,50.8535,50.8996,50.7797,50.8535,230800.0
2014-01-14 10:30:00,55.15,55.18,55.02,55.03,126000.0,50.8719,50.8996,50.752,50.7612,126000.0
2014-01-14 10:40:00,55.06,55.15,55.04,55.13,182400.0,50.7889,50.8719,50.7704,50.8535,182400.0
2014-01-14 10:50:00,55.14,55.2,55.1,55.2,166800.0,50.8627,50.918,50.8258,50.918,166800.0
2014-01-14 11:00:00,55.2,55.25,55.19,55.19,230400.0,50.918,50.9641,50.9088,50.9088,230400.0
2014-01-14 11:10:00,55.2,55.38,55.15,55.38,230800.0,50.918,51.0841,50.8719,51.0841,230800.0
2014-01-14 11:20:00,55.36,55.42,55.36,55.37,136000.0,51.0656,51.121,51.0656,51.0748,136000.0
2014-01-14 11:30:00,55.38,55.41,55.28,55.31,226800.0,51.0841,51.1117,50.9918,51.0195,226800.0
2014-01-14 11:40:00,55.33,55.34,55.31,55.33,224400.0,51.0379,51.0472,51.0195,51.0379,224400.0
2014-01-14 11:50:00,55.33,55.34,55.31,55.34,98800.0,51.0379,51.0472,51.0195,51.0472,98800.0
2014-01-14 12:00:00,55.32,55.34,55.3,55.33,106400.0,51.0287,51.0472,51.0103,51.0379,106400.0
2014-01-14 12:10:00,55.33,55.35,55.31,55.32,235200.0,51.0379,51.0564,51.0195,51.0287,235200.0
2014-01-14 12:20:00,55.32,55.44,55.31,55.43,212400.0,51.0287,51.1394,51.0195,51.1302,212400.0
2014-01-14 12:30:00,55.43,55.45,55.38,55.41,153200.0,51.1302,51.1486,51.0841,51.1117,153200.0
2014-01-14 12:40:00,55.41,55.45,55.38,55.43,206800.0,51.1117,51.1486,51.0841,51.1302,206800.0
2014-01-14 12:50:00,55.44,55.47,55.43,55.45,100400.0,51.1394,51.1671,51.1302,51.1486,100400.0
2014-01-14 13:00:00,55.45,55.5,55.45,55.48,158800.0,51.1486,51.1948,51.1486,51.1763,158800.0
2014-01-14 13:10:00,55.49,55.54,55.46,55.52,160800.0,51.1855,51.2317,51.1579,51.2132,160800.0
2014-01-14 13:20:00,55.53,55.53,55.46,55.51,231200.0,51.2224,51.2224,51.1579,51.204,231200.0
2014-01-14 13:30:00,55.52,55.61,55.52,55.59,166800.0,51.2132,51.2962,51.2132,51.2778,166800.0
2014-01-14 13:40:00,55.6,55.65,55.56,55.56,152800.0,51.287,51.3331,51.2501,51.2501,152800.0
2014-01-14 13:50:00,55.57,55.59,55.51,55.53,136400.0,51.2593,51.2778,51.204,51.2224,136400.0
2014-01-14 14:00:00,55.53,55.54,55.46,55.49,78400.0,51.2224,51.2317,51.1579,51.1855,78400.0
2014-01-14 14:10:00,55.49,55.51,55.42,55.5,238000.0,51.1855,51.204,51.121,51.1948,238000.0
2014-01-14 14:20:00,55.5,55.54,55.48,55.54,118000.0,51.1948,51.2317,51.1763,51.2317,118000.0
2014-01-14 14:30:00,55.54,55.55,55.46,55.52,167600.0,51.2317,51.2409,51.1579,51.2132,167600.0
2014-01-14 14:40:00,55.52,55.52,55.43,55.5,164400.0,51.2132,51.2132,51.1302,51.1948,164400.0
2014-01-14 14:50:00,55.5,55.5,55.43,55.43,127600.0,51.1948,51.1948,51.1302,51.1302,127600.0
2014-01-14 15:00:00,55.45,55.46,55.43,55.46,87600.0,51.1486,51.1579,51.1302,51.1579,87600.0
2014-01-14 15:10:00,55.44,55.45,55.4,55.42,168000.0,51.1394,51.1486,51.1025,51.121,168000.0
2014-01-14 15:20:00,55.43,55.43,55.37,55.43,146800.0,51.1302,51.1302,51.0748,51.1302,146800.0
2014-01-14 15:30:00,55.42,55.45,55.42,55.44,203600.0,51.121,51.1486,51.121,51.1394,203600.0
2014-01-14 15:40:00,55.44,55.44,55.38,55.42,236000.0,51.1394,51.1394,51.0841,51.121,236000.0
2014-01-14 15:50:00,55.42,55.6,55.41,55.6,1078400.0,51.121,51.287,51.1117,51.287,1078400.0
2014-01-15 09:30:00,55.71,55.74,55.46,55.55,489600.0,51.3885,51.4161,51.1579,51.2409,489600.0
2014-01-15 09:40:00,55.55,55.67,55.52,55.65,277200.0,51.2409,51.3516,51.2132,51.3331,277200.0
2014-01-15 09:50:00,55.65,55.67,55.59,55.66,254400.0,51.3331,51.3516,51.2778,51.3423,254400.0
2014-01-15 10:00:00,55.66,55.84,55.65,55.77,447600.0,51.3423,51.5084,51.3331,51.4438,447600.0
2014-01-15 10:10:00,55.77,55.9,55.77,55.86,292800.0,51.4438,51.5637,51.4438,51.5268,292800.0
2014-01-15 10:20:00,55.87,56.04,55.83,56.04,405600.0,51.5361,51.6929,51.4992,51.6929,405600.0
2014-01-15 10:30:00,56.03,56.06,55.97,56.02,286800.0,51.6836,51.7113,51.6283,51.6744,286800.0
2014-01-15 10:40:00,56.02,56.1,56.0,56.09,231200.0,51.6744,51.7482,51.656,51.739,231200.0
2014-01-15 10:50:00,56.07,56.12,56.06,56.1,221200.0,51.7205,51.7667,51.7113,51.7482,221200.0
2014-01-15 11:00:00,56.09,56.23,56.06,56.21,254800.0,51.739,51.8681,51.7113,51.8497,254800.0
2014-01-15 11:10:00,56.21,56.22,56.11,56.12,149200.0,51.8497,51.8589,51.7574,51.7667,149200.0
2014-01-15 11:20:00,56.12,56.16,56.02,56.11,364400.0,51.7667,51.8036,51.6744,51.7574,364400.0
2014-01-15 11:30:00,56.11,56.11,55.98,56.04,176400.0,51.7574,51.7574,51.6375,51.6929,176400.0
2014-01-15 11:40:00,56.02,56.02,55.93,55.94,174400.0,51.6744,51.6744,51.5914,51.6006,174400.0
2014-01-15 11:50:00,55.93,55.95,55.86,55.86,227200.0,51.5914,51.6098,51.5268,51.5268,227200.0
2014-01-15 12:00:00,55.85,55.88,55.81,55.86,201200.0,51.5176,51.5453,51.4807,51.5268,201200.0
2014-01-15 12:10:00,55.86,55.91,55.82,55.9,158000.0,51.5268,51.573,51.4899,51.5637,158000.0
2014-01-15 12:20:00,55.9,55.99,55.89,55.97,102400.0,51.5637,51.6467,51.5545,51.6283,102400.0
2014-01-15 12:30:00,55.97,55.98,55.91,55.94,92400.0,51.6283,51.6375,51.573,51.6006,92400.0
2014-01-15 12:40:00,55.95,55.99,55.88,55.98,77200.0,51.6098,51.6467,51.5453,51.6375,77200.0
2014-01-15 12:50:00,55.98,56.0,55.9,55.93,97600.0,51.6375,51.656,51.5637,51.5914,97600.0
2014-01-15 13:00:00,55.92,55.95,55.9,55.93,109200.0,51.5822,51.6098,51.5637,51.5914,109200.0
2014-01-15 13:10:00,55.92,55.95,55.89,55.95,75200.0,51.5822,51.6098,51.5545,51.6098,75200.0
2014-01-15 13:20:00,55.95,56.02,55.94,56.0,234000.0,51.6098,51.6744,51.6006,51.656,234000.0
2014-01-15 13:30:00,55.99,56.01,55.92,55.93,141600.0,51.6467,51.6652,51.5822,51.5914,141600.0
2014-01-15 13:40:00,55.93,55.95,55.89,55.91,135600.0,51.5914,51.6098,51.5545,51.573,135600.0
2014-01-15 13:50:00,55.9,55.96,55.9,55.95,125200.0,51.5637,51.6191,51.5637,51.6098,125200.0
2014-01-15 14:00:00,55.96,55.99,55.92,55.92,135200.0,51.6191,51.6467,51.5822,51.5822,135200.0
2014-01-15 14:10:00,55.91,55.94,55.85,55.94,165200.0,51.573,51.6006,51.5176,51.6006,165200.0
2014-01-15 14:20:00,55.94,55.96,55.9,55.91,107200.0,51.6006,51.6191,51.5637,51.573,107200.0
2014-01-15 14:30:00,55.91,55.92,55.85,55.9,99600.0,51.573,51.5822,51.5176,51.5637,99600.0
2014-01-15 14:40:00,55.9,55.91,55.88,55.9,145600.0,51.5637,51.573,51.5453,51.5637,145600.0
2014-01-15 14:50:00,55.89,55.9,55.85,55.89,111600.0,51.5545,51.5637,51.5176,51.5545,111600.0
2014-01-15 15:00:00,55.89,55.89,55.84,55.85,134400.0,51.5545,51.5545,51.5084,51.5176,134400.0
2014-01-15 15:10:00,55.85,55.87,55.81,55.82,199200.0,51.5176,51.5361,51.4807,51.4899,199200.0
2014-01-15 15:20:00,55.81,55.82,55.75,55.8,352800.0,51.4807,51.4899,51.4254,51.4715,352800.0
2014-01-15 15:30:00,55.8,55.84,55.79,55.84,372400.0,51.4715,51.5084,51.4623,51.5084,372400.0
2014-01-15 15:40:00,55.84,55.85,55.82,55.82,328800.0,51.5084,51.5176,51.4899,51.4899,328800.0
2014-01-15 15:50:00,55.82,55.95,55.82,55.94,896400.0,51.4899,51.6098,51.4899,51.6006,896400.0
2014-01-16 09:30:00,55.8,55.8,55.53,55.59,560400.0,51.4715,51.4715,51.2224,51.2778,560400.0
2014-01-16 09:40:00,55.59,55.7,55.57,55.66,155200.0,51.2778,51.3792,51.2593,51.3423,155200.0
2014-01-16 09:50:00,55.66,55.94,55.61,55.73,218800.0,51.3423,51.6006,51.2962,51.4069,218800.0
2014-01-16 10:00:00,55.74,55.87,55.69,55.69,251600.0,51.4161,51.5361,51.37,51.37,251600.0
2014-01-16 10:10:00,55.69,55.73,55.58,55.59,219200.0,51.37,51.4069,51.2685,51.2778,219200.0
2014-01-16 10:20:00,55.59,55.68,55.58,55.66,222400.0,51.2778,51.3608,51.2685,51.3423,222400.0
2014-01-16 10:30:00,55.66,55.71,55.59,55.65,161200.0,51.3423,51.3885,51.2778,51.3331,161200.0
2014-01-16 10:40:00,55.63,55.65,55.55,55.56,168000.0,51.3147,51.3331,51.2409,51.2501,168000.0
2014-01-16 10:50:00,55.56,55.58,55.45,55.46,280800.0,51.2501,51.2685,51.1486,51.1579,280800.0
2014-01-16 11:00:00,55.46,55.46,55.35,55.44,261200.0,51.1579,51.1579,51.0564,51.1394,261200.0
2014-01-16 11:10:00,55.44,55.48,55.39,55.43,398400.0,51.1394,51.1763,51.0933,51.1302,398400.0
2014-01-16 11:20:00,55.44,55.51,55.42,55.48,315600.0,51.1394,51.204,51.121,51.1763,315600.0
2014-01-16 11:30:00,55.48,55.52,55.41,55.44,319200.0,51.1763,51.2132,51.1117,51.1394,319200.0
2014-01-16 11:40:00,55.44,55.61,55.44,55.51,290000.0,51.1394,51.2962,51.1394,51.204,290000.0
2014-01-16 11:50:00,55.52,55.59,55.52,55.56,210000.0,51.2132,51.2778,51.2132,51.2501,210000.0
2014-01-16 12:00:00,55.57,55.58,55.44,55.44,106000.0,51.2593,51.2685,51.1394,51.1394,106000.0
2014-01-16 12:10:00,55.44,55.5,55.42,55.49,180800.0,51.1394,51.1948,51.121,51.1855,180800.0
2014-01-16 12:20:00,55.49,55.49,55.45,55.46,90800.0,51.1855,51.1855,51.1486,51.1579,90800.0
2014-01-16 12:30:00,55.45,55.48,55.44,55.45,112800.0,51.1486,51.1763,51.1394,51.1486,112800.0
2014-01-16 12:40:00,55.46,55.56,55.46,55.56,158400.0,51.1579,51.2501,51.1579,51.2501,158400.0
2014-01-16 12:50:00,55.55,55.59,55.55,55.56,159600.0,51.2409,51.2778,51.2409,51.2501,159600.0
2014-01-16 13:00:00,55.57,55.58,55.51,55.54,150000.0,51.2593,51.2685,51.204,51.2317,150000.0
2014-01-16 13:10:00,55.54,55.58,55.52,55.57,158400.0,51.2317,51.2685,51.2132,51.2593,158400.0
2014-01-16 13:20:00,55.58,55.63,55.55,55.59,161200.0,51.2685,51.3147,51.2409,51.2778,161200.0
2014-01-16 13:30:00,55.58,55.58,55.52,55.54,141600.0,51.2685,51.2685,51.2132,51.2317,141600.0
2014-01-16 13:40:00,55.54,55.54,55.51,55.52,96400.0,51.2317,51.2317,51.204,51.2132,96400.0
2014-01-16 13:50:00,55.52,55.53,55.49,55.5,159200.0,51.2132,51.2224,51.1855,51.1948,159200.0
2014-01-16 14:00:00,55.49,55.53,55.49,55.52,146000.0,51.1855,51.2224,51.1855,51.2132,146000.0
2014-01-16 14:10:00,55.51,55.51,55.48,55.48,139600.0,51.204,51.204,51.1763,51.1763,139600.0
2014-01-16 14:20:00,55.48,55.48,55.41,55.44,152800.0,51.1763,51.1763,51.1117,51.1394,152800.0
2014-01-16 14:30:00,55.44,55.47,55.43,55.45,189200.0,51.1394,51.1671,51.1302,51.1486,189200.0
2014-01-16 14:40:00,55.45,55.49,55.45,55.49,202400.0,51.1486,51.1855,51.1486,51.1855,202400.0
2014-01-16 14:50:00,55.49,55.49,55.46,55.47,162000.0,51.1855,51.1855,51.1579,51.1671,162000.0
2014-01-16 15:00:00,55.47,55.49,55.45,55.48,164000.0,51.1671,51.1855,51.1486,51.1763,164000.0
2014-01-16 15:10:00,55.48,55.48,55.44,55.46,268800.0,51.1763,51.1763,51.1394,51.1579,268800.0
2014-01-16 15:20:00,55.46,55.46,55.39,55.39,276000.0,51.1579,51.1579,51.0933,51.0933,276000.0
2014-01-16 15:30:00,55.4,55.4,55.37,55.4,345600.0,51.1025,51.1025,51.0748,51.1025,345600.0
2014-01-16 15:40:00,55.4,55.41,55.33,55.33,587200.0,51.1025,51.1117,51.0379,51.0379,587200.0
2014-01-16 15:50:00,55.33,55.48,55.32,55.45,974000.0,51.0379,51.1763,51.0287,51.1486,974000.0
2014-01-17 09:30:00,55.51,55.65,55.51,55.63,1306400.0,51.204,51.3331,51.204,51.3147,1306400.0
2014-01-17 09:40:00,55.63,55.81,55.63,55.77,258400.0,51.3147,51.4807,51.3147,51.4438,258400.0
2014-01-17 09:50:00,55.77,55.95,55.74,55.85,229200.0,51.4438,51.6098,51.4161,51.5176,229200.0
2014-01-17 10:00:00,55.81,55.95,55.79,55.87,210000.0,51.4807,51.6098,51.4623,51.5361,210000.0
2014-01-17 10:10:00,55.87,55.94,55.78,55.85,264800.0,51.5361,51.6006,51.453,51.5176,264800.0
2014-01-17 10:20:00,55.84,55.9,55.83,55.86,104800.0,51.5084,51.5637,51.4992,51.5268,104800.0
2014-01-17 10:30:00,55.88,55.95,55.85,55.93,161600.0,51.5453,51.6098,51.5176,51.5914,161600.0
2014-01-17 10:40:00,55.93,56.18,55.93,56.15,405600.0,51.5914,51.822,51.5914,51.7943,405600.0
2014-01-17 10:50:00,56.12,56.27,56.1,56.26,680800.0,51.7667,51.905,51.7482,51.8958,680800.0
2014-01-17 11:00:00,56.26,56.5,56.26,56.46,684400.0,51.8958,52.1172,51.8958,52.0803,684400.0
2014-01-17 11:10:00,56.46,56.81,56.45,56.76,790800.0,52.0803,52.4031,52.0711,52.357,790800.0
2014-01-17 11:20:00,56.79,56.85,56.68,56.78,634400.0,52.3847,52.44,52.2832,52.3755,634400.0
2014-01-17 11:30:00,56.79,56.83,56.5,56.64,489200.0,52.3847,52.4216,52.1172,52.2463,489200.0
2014-01-17 11:40:00,56.64,56.74,56.62,56.62,443600.0,52.2463,52.3386,52.2279,52.2279,443600.0
2014-01-17 11:50:00,56.62,56.64,56.53,56.6,250000.0,52.2279,52.2463,52.1449,52.2094,250000.0
2014-01-17 12:00:00,56.6,56.66,56.52,56.65,250800.0,52.2094,52.2648,52.1356,52.2555,250800.0
2014-01-17 12:10:00,56.65,56.94,56.63,56.88,585200.0,52.2555,52.5231,52.2371,52.4677,585200.0
2014-01-17 12:20:00,56.88,56.91,56.86,56.88,269200.0,52.4677,52.4954,52.4493,52.4677,269200.0
2014-01-17 12:30:00,56.88,56.88,56.76,56.88,461200.0,52.4677,52.4677,52.357,52.4677,461200.0
2014-01-17 12:40:00,56.89,56.94,56.88,56.91,670800.0,52.4769,52.5231,52.4677,52.4954,670800.0
2014-01-17 12:50:00,56.92,56.97,56.89,56.94,319600.0,52.5046,52.5507,52.4769,52.5231,319600.0
2014-01-17 13:00:00,56.94,57.1,56.94,57.06,454800.0,52.5231,52.6706,52.5231,52.6337,454800.0
2014-01-17 13:10:00,57.06,57.08,56.88,57.05,380800.0,52.6337,52.6522,52.4677,52.6245,380800.0
2014-01-17 13:20:00,57.02,57.08,56.98,57.06,326400.0,52.5968,52.6522,52.5599,52.6337,326400.0
2014-01-17 13:30:00,57.06,57.23,57.04,57.19,700800.0,52.6337,52.7906,52.6153,52.7537,700800.0
2014-01-17 13:40:00,57.19,57.25,57.18,57.19,645600.0,52.7537,52.809,52.7444,52.7537,645600.0
2014-01-17 13:50:00,57.19,57.3,57.13,57.23,416800.0,52.7537,52.8551,52.6983,52.7906,416800.0
2014-01-17 14:00:00,57.23,57.49,56.87,57.49,1206400.0,52.7906,53.0304,52.4585,53.0304,1206400.0
2014-01-17 14:10:00,57.48,57.88,57.43,57.59,1608800.0,53.0212,53.3901,52.975,53.1226,1608800.0
2014-01-17 14:20:00,57.57,58.07,57.54,57.99,1346000.0,53.1042,53.5654,53.0765,53.4916,1346000.0
2014-01-17 14:30:00,57.97,57.99,57.64,57.72,546800.0,53.4732,53.4916,53.1688,53.2425,546800.0
2014-01-17 14:40:00,57.72,57.82,57.6,57.75,722800.0,53.2425,53.3348,53.1319,53.2702,722800.0
2014-01-17 14:50:00,57.76,57.97,57.75,57.93,764400.0,53.2794,53.4732,53.2702,53.4363,764400.0
2014-01-17 15:00:00,57.92,57.95,57.48,57.49,995200.0,53.427,53.4547,53.0212,53.0304,995200.0
2014-01-17 15:10:00,57.5,57.66,57.44,57.5,808400.0,53.0396,53.1872,52.9843,53.0396,808400.0
2014-01-17 15:20:00,57.5,57.57,57.47,57.56,623600.0,53.0396,53.1042,53.0119,53.095,623600.0
2014-01-17 15:30:00,57.55,57.68,57.52,57.57,5594000.0,53.0857,53.2056,53.0581,53.1042,5594000.0
2014-01-17 15:40:00,57.57,57.62,57.49,57.59,1446400.0,53.1042,53.1503,53.0304,53.1226,1446400.0
2014-01-17 15:50:00,57.58,57.97,57.56,57.92,2554000.0,53.1134,53.4732,53.095,53.427,2554000.0
2014-01-21 09:30:00,58.6,58.88,58.26,58.32,1598800.0,54.0543,54.3126,53.7407,53.796,1598800.0
2014-01-21 09:40:00,58.31,58.46,58.3,58.43,342400.0,53.7868,53.9251,53.7776,53.8975,342400.0
2014-01-21 09:50:00,58.43,58.53,58.41,58.5,555200.0,53.8975,53.9897,53.879,53.962,555200.0
2014-01-21 10:00:00,58.51,58.6,58.45,58.51,279600.0,53.9713,54.0543,53.9159,53.9713,279600.0
2014-01-21 10:10:00,58.52,58.74,58.38,58.51,455200.0,53.9805,54.1834,53.8513,53.9713,455200.0
2014-01-21 10:20:00,58.49,58.5,58.21,58.38,278000.0,53.9528,53.962,53.6945,53.8513,278000.0
2014-01-21 10:30:00,58.37,58.5,58.22,58.47,244400.0,53.8421,53.962,53.7038,53.9344,244400.0
2014-01-21 10:40:00,58.45,58.51,58.4,58.46,208000.0,53.9159,53.9713,53.8698,53.9251,208000.0
2014-01-21 10:50:00,58.44,58.63,58.4,58.56,214800.0,53.9067,54.082,53.8698,54.0174,214800.0
2014-01-21 11:00:00,58.55,58.58,58.18,58.18,254800.0,54.0082,54.0358,53.6669,53.6669,254800.0
2014-01-21 11:10:00,58.18,58.21,58.02,58.1,266000.0,53.6669,53.6945,53.5193,53.5931,266000.0
2014-01-21 11:20:00,58.1,58.1,57.98,57.98,359600.0,53.5931,53.5931,53.4824,53.4824,359600.0
2014-01-21 11:30:00,57.98,58.02,57.94,57.98,235200.0,53.4824,53.5193,53.4455,53.4824,235200.0
2014-01-21 11:40:00,57.97,58.05,57.96,58.04,584400.0,53.4732,53.5469,53.4639,53.5377,584400.0
2014-01-21 11:50:00,58.03,58.04,57.97,57.99,591600.0,53.5285,53.5377,53.4732,53.4916,591600.0
2014-01-21 12:00:00,57.99,58.01,57.71,57.8,222800.0,53.4916,53.51,53.2333,53.3163,222800.0
2014-01-21 12:10:00,57.8,57.84,57.73,57.82,231600.0,53.3163,53.3532,53.2518,53.3348,231600.0
2014-01-21 12:20:00,57.83,57.98,57.83,57.91,159200.0,53.344,53.4824,53.344,53.4178,159200.0
2014-01-21 12:30:00,57.9,57.94,57.84,57.9,124800.0,53.4086,53.4455,53.3532,53.4086,124800.0
2014-01-21 12:40:00,57.89,57.93,57.86,57.86,84800.0,53.3994,53.4363,53.3717,53.3717,84800.0
2014-01-21 12:50:00,57.88,57.93,57.87,57.92,100800.0,53.3901,53.4363,53.3809,53.427,100800.0
2014-01-21 13:00:00,57.93,57.94,57.91,57.93,113600.0,53.4363,53.4455,53.4178,53.4363,113600.0
2014-01-21 13:10:00,57.92,57.94,57.91,57.94,66000.0,53.427,53.4455,53.4178,53.4455,66000.0
2014-01-21 13:20:00,57.95,57.97,57.9,57.91,259600.0,53.4547,53.4732,53.4086,53.4178,259600.0
2014-01-21 13:30:00,57.93,58.08,57.92,58.05,154800.0,53.4363,53.5746,53.427,53.5469,154800.0
2014-01-21 13:40:00,58.05,58.12,58.01,58.02,249200.0,53.5469,53.6115,53.51,53.5193,249200.0
2014-01-21 13:50:00,58.04,58.11,58.0,58.03,174800.0,53.5377,53.6023,53.5008,53.5285,174800.0
2014-01-21 14:00:00,58.05,58.07,57.97,58.0,286000.0,53.5469,53.5654,53.4732,53.5008,286000.0
2014-01-21 14:10:00,58.0,58.06,57.99,58.03,105200.0,53.5008,53.5562,53.4916,53.5285,105200.0
2014-01-21 14:20:00,58.02,58.05,57.98,58.0,138000.0,53.5193,53.5469,53.4824,53.5008,138000.0
2014-01-21 14:30:00,58.01,58.04,57.98,58.0,276800.0,53.51,53.5377,53.4824,53.5008,276800.0
2014-01-21 14:40:00,58.01,58.04,57.98,57.99,152400.0,53.51,53.5377,53.4824,53.4916,152400.0
2014-01-21 14:50:00,57.99,58.02,57.96,58.01,268400.0,53.4916,53.5193,53.4639,53.51,268400.0
2014-01-21 15:00:00,58.01,58.04,57.99,58.01,235200.0,53.51,53.5377,53.4916,53.51,235200.0
2014-01-21 15:10:00,58.01,58.06,57.99,58.02,254400.0,53.51,53.5562,53.4916,53.5193,254400.0
2014-01-21 15:20:00,58.02,58.05,57.97,57.97,183200.0,53.5193,53.5469,53.4732,53.4732,183200.0
2014-01-21 15:30:00,57.97,58.04,57.95,58.01,265200.0,53.4732,53.5377,53.4547,53.51,265200.0
2014-01-21 15:40:00,58.01,58.07,57.99,58.04,326400.0,53.51,53.5654,53.4916,53.5377,326400.0
2014-01-21 15:50:00,58.04,58.08,57.96,57.99,822400.0,53.5377,53.5746,53.4639,53.4916,822400.0
2014-01-22 09:30:00,58.05,58.46,58.05,58.31,470000.0,53.5469,53.9251,53.5469,53.7868,470000.0
2014-01-22 09:40:00,58.33,58.38,58.29,58.32,198800.0,53.8052,53.8513,53.7683,53.796,198800.0
2014-01-22 09:50:00,58.32,58.43,58.21,58.36,203200.0,53.796,53.8975,53.6945,53.8329,203200.0
2014-01-22 10:00:00,58.36,58.42,58.3,58.37,436800.0,53.8329,53.8882,53.7776,53.8421,436800.0
2014-01-22 10:10:00,58.37,58.38,58.15,58.16,163200.0,53.8421,53.8513,53.6392,53.6484,163200.0
2014-01-22 10:20:00,58.15,58.23,58.03,58.21,236000.0,53.6392,53.713,53.5285,53.6945,236000.0
2014-01-22 10:30:00,58.24,58.3,58.23,58.27,85200.0,53.7222,53.7776,53.713,53.7499,85200.0
2014-01-22 10:40:00,58.26,58.29,58.1,58.11,97600.0,53.7407,53.7683,53.5931,53.6023,97600.0
2014-01-22 10:50:00,58.1,58.15,58.0,58.02,154000.0,53.5931,53.6392,53.5008,53.5193,154000.0
2014-01-22 11:00:00,58.02,58.11,57.92,58.06,187600.0,53.5193,53.6023,53.427,53.5562,187600.0
2014-01-22 11:10:00,58.06,58.1,58.02,58.05,99200.0,53.5562,53.5931,53.5193,53.5469,99200.0
2014-01-22 11:20:00,58.05,58.15,58.04,58.13,104800.0,53.5469,53.6392,53.5377,53.6207,104800.0
2014-01-22 11:30:00,58.14,58.16,58.02,58.05,125200.0,53.63,53.6484,53.5193,53.5469,125200.0
2014-01-22 11:40:00,58.05,58.14,58.05,58.09,90000.0,53.5469,53.63,53.5469,53.5838,90000.0
2014-01-22 11:50:00,58.1,58.13,58.06,58.07,110800.0,53.5931,53.6207,53.5562,53.5654,110800.0
2014-01-22 12:00:00,58.06,58.1,58.04,58.1,85600.0,53.5562,53.5931,53.5377,53.5931,85600.0
2014-01-22 12:10:00,58.1,58.15,58.1,58.12,97600.0,53.5931,53.6392,53.5931,53.6115,97600.0
2014-01-22 12:20:00,58.12,58.15,58.1,58.13,63200.0,53.6115,53.6392,53.5931,53.6207,63200.0
2014-01-22 12:30:00,58.13,58.18,58.11,58.16,113600.0,53.6207,53.6669,53.6023,53.6484,113600.0
2014-01-22 12:40:00,58.15,58.18,58.1,58.16,53600.0,53.6392,53.6669,53.5931,53.6484,53600.0
2014-01-22 12:50:00,58.15,58.16,58.1,58.11,34400.0,53.6392,53.6484,53.5931,53.6023,34400.0
2014-01-22 13:00:00,58.12,58.13,58.07,58.1,44400.0,53.6115,53.6207,53.5654,53.5931,44400.0
2014-01-22 13:10:00,58.09,58.19,58.09,58.14,42800.0,53.5838,53.6761,53.5838,53.63,42800.0
2014-01-22 13:20:00,58.13,58.16,58.11,58.11,67600.0,53.6207,53.6484,53.6023,53.6023,67600.0
2014-01-22 13:30:00,58.1,58.11,58.0,58.04,132400.0,53.5931,53.6023,53.5008,53.5377,132400.0
2014-01-22 13:40:00,58.02,58.11,58.01,58.02,78400.0,53.5193,53.6023,53.51,53.5193,78400.0
2014-01-22 13:50:00,58.02,58.06,57.99,58.04,124000.0,53.5193,53.5562,53.4916,53.5377,124000.0
2014-01-22 14:00:00,58.03,58.09,57.99,58.06,84800.0,53.5285,53.5838,53.4916,53.5562,84800.0
2014-01-22 14:10:00,58.07,58.14,58.04,58.13,68800.0,53.5654,53.63,53.5377,53.6207,68800.0
2014-01-22 14:20:00,58.13,58.13,58.09,58.11,60000.0,53.6207,53.6207,53.5838,53.6023,60000.0
2014-01-22 14:30:00,58.1,58.12,58.06,58.09,70000.0,53.5931,53.6115,53.5562,53.5838,70000.0
2014-01-22 14:40:00,58.09,58.12,58.01,58.04,90400.0,53.5838,53.6115,53.51,53.5377,90400.0
2014-01-22 14:50:00,58.05,58.09,58.03,58.09,76000.0,53.5469,53.5838,53.5285,53.5838,76000.0
2014-01-22 15:00:00,58.09,58.16,58.07,58.13,74800.0,53.5838,53.6484,53.5654,53.6207,74800.0
2014-01-22 15:10:00,58.13,58.17,58.1,58.15,112000.0,53.6207,53.6576,53.5931,53.6392,112000.0
2014-01-22 15:20:00,58.16,58.22,58.14,58.17,110000.0,53.6484,53.7038,53.63,53.6576,110000.0
2014-01-22 15:30:00,58.17,58.22,58.14,58.2,172400.0,53.6576,53.7038,53.63,53.6853,172400.0
2014-01-22 15:40:00,58.21,58.3,58.12,58.27,233600.0,53.6945,53.7776,53.6115,53.7499,233600.0
2014-01-22 15:50:00,58.27,58.34,58.23,58.24,563200.0,53.7499,53.8145,53.713,53.7222,563200.0
2014-01-23 09:30:00,57.92,58.08,57.56,57.63,1087600.0,53.427,53.5746,53.095,53.1595,1087600.0
2014-01-23 09:40:00,57.63,57.84,57.56,57.7,257600.0,53.1595,53.3532,53.095,53.2241,257600.0
2014-01-23 09:50:00,57.72,57.74,57.45,57.51,291200.0,53.2425,53.261,52.9935,53.0488,291200.0
2014-01-23 10:00:00,57.54,57.56,57.38,57.5,305200.0,53.0765,53.095,52.9289,53.0396,305200.0
2014-01-23 10:10:00,57.5,57.55,57.29,57.42,220400.0,53.0396,53.0857,52.8459,52.9658,220400.0
2014-01-23 10:20:00,57.42,57.45,57.31,57.36,222400.0,52.9658,52.9935,52.8643,52.9105,222400.0
2014-01-23 10:30:00,57.38,57.38,57.27,57.34,220400.0,52.9289,52.9289,52.8275,52.892,220400.0
2014-01-23 10:40:00,57.31,57.43,57.29,57.38,256800.0,52.8643,52.975,52.8459,52.9289,256800.0
2014-01-23 10:50:00,57.38,57.39,57.27,57.32,213600.0,52.9289,52.9381,52.8275,52.8736,213600.0
2014-01-23 11:00:00,57.31,57.4,57.29,57.39,193600.0,52.8643,52.9474,52.8459,52.9381,193600.0
2014-01-23 11:10:00,57.38,57.39,57.3,57.34,196400.0,52.9289,52.9381,52.8551,52.892,196400.0
2014-01-23 11:20:00,57.37,57.38,57.3,57.31,146000.0,52.9197,52.9289,52.8551,52.8643,146000.0
2014-01-23 11:30:00,57.31,57.36,57.26,57.27,184800.0,52.8643,52.9105,52.8182,52.8275,184800.0
2014-01-23 11:40:00,57.28,57.41,57.26,57.34,217600.0,52.8367,52.9566,52.8182,52.892,217600.0
2014-01-23 11:50:00,57.34,57.37,57.28,57.3,142800.0,52.892,52.9197,52.8367,52.8551,142800.0
2014-01-23 12:00:00,57.3,57.3,57.18,57.26,266000.0,52.8551,52.8551,52.7444,52.8182,266000.0
2014-01-23 12:10:00,57.26,57.26,57.13,57.24,239600.0,52.8182,52.8182,52.6983,52.7998,239600.0
2014-01-23 12:20:00,57.23,57.23,57.05,57.13,297600.0,52.7906,52.7906,52.6245,52.6983,297600.0
2014-01-23 12:30:00,57.11,57.2,57.03,57.14,266400.0,52.6799,52.7629,52.6061,52.7075,266400.0
2014-01-23 12:40:00,57.15,57.25,57.13,57.24,220400.0,52.7168,52.809,52.6983,52.7998,220400.0
2014-01-23 12:50:00,57.24,57.27,57.14,57.2,235200.0,52.7998,52.8275,52.7075,52.7629,235200.0
2014-01-23 13:00:00,57.2,57.24,57.12,57.22,280400.0,52.7629,52.7998,52.6891,52.7813,280400.0
2014-01-23 13:10:00,57.22,57.22,57.05,57.08,200000.0,52.7813,52.7813,52.6245,52.6522,200000.0
2014-01-23 13:20:00,57.07,57.1,57.04,57.05,229600.0,52.643,52.6706,52.6153,52.6245,229600.0
2014-01-23 13:30:00,57.06,57.1,57.03,57.04,287200.0,52.6337,52.6706,52.6061,52.6153,287200.0
2014-01-23 13:40:00,57.04,57.09,56.94,56.96,316000.0,52.6153,52.6614,52.5231,52.5415,316000.0
2014-01-23 13:50:00,56.96,57.01,56.94,56.99,214400.0,52.5415,52.5876,52.5231,52.5692,214400.0
2014-01-23 14:00:00,56.99,57.01,56.96,56.97,182400.0,52.5692,52.5876,52.5415,52.5507,182400.0
2014-01-23 14:10:00,56.98,57.01,56.92,56.99,199600.0,52.5599,52.5876,52.5046,52.5692,199600.0
2014-01-23 14:20:00,56.99,57.04,56.95,56.98,321200.0,52.5692,52.6153,52.5323,52.5599,321200.0
2014-01-23 14:30:00,57.0,57.01,56.93,56.94,147600.0,52.5784,52.5876,52.5138,52.5231,147600.0
2014-01-23 14:40:00,56.93,57.03,56.92,56.98,234800.0,52.5138,52.6061,52.5046,52.5599,234800.0
2014-01-23 14:50:00,56.99,57.13,56.99,57.07,200000.0,52.5692,52.6983,52.5692,52.643,200000.0
2014-01-23 15:00:00,57.06,57.09,56.99,57.01,299200.0,52.6337,52.6614,52.5692,52.5876,299200.0
2014-01-23 15:10:00,57.0,57.04,56.97,57.0,192000.0,52.5784,52.6153,52.5507,52.5784,192000.0
2014-01-23 15:20:00,57.0,57.0,56.94,56.98,295200.0,52.5784,52.5784,52.5231,52.5599,295200.0
2014-01-23 15:30:00,56.98,57.1,56.94,57.03,327200.0,52.5599,52.6706,52.5231,52.6061,327200.0
2014-01-23 15:40:00,57.03,57.17,57.0,57.07,415200.0,52.6061,52.7352,52.5784,52.643,415200.0
2014-01-23 15:50:00,57.07,57.14,57.02,57.1,785600.0,52.643,52.7075,52.5968,52.6706,785600.0
2014-01-24 09:30:00,56.6,56.63,56.34,56.35,782000.0,52.2094,52.2371,51.9696,51.9788,782000.0
2014-01-24 09:40:00,56.35,56.59,56.32,56.59,370800.0,51.9788,52.2002,51.9511,52.2002,370800.0
2014-01-24 09:50:00,56.56,56.62,56.39,56.59,300400.0,52.1725,52.2279,52.0157,52.2002,300400.0
2014-01-24 10:00:00,56.59,56.74,56.55,56.7,446800.0,52.2002,52.3386,52.1633,52.3017,446800.0
2014-01-24 10:10:00,56.69,56.7,56.29,56.41,333600.0,52.2924,52.3017,51.9235,52.0342,333600.0
2014-01-24 10:20:00,56.4,56.58,56.38,56.54,219600.0,52.0249,52.191,52.0065,52.1541,219600.0
2014-01-24 10:30:00,56.54,56.56,56.47,56.48,328400.0,52.1541,52.1725,52.0895,52.0987,328400.0
2014-01-24 10:40:00,56.48,56.53,56.38,56.52,336000.0,52.0987,52.1449,52.0065,52.1356,336000.0
2014-01-24 10:50:00,56.53,56.56,56.48,56.55,204400.0,52.1449,52.1725,52.0987,52.1633,204400.0
2014-01-24 11:00:00,56.56,56.61,56.4,56.4,255200.0,52.1725,52.2186,52.0249,52.0249,255200.0
2014-01-24 11:10:00,56.41,56.52,56.39,56.41,178000.0,52.0342,52.1356,52.0157,52.0342,178000.0
2014-01-24 11:20:00,56.42,56.46,56.18,56.22,460800.0,52.0434,52.0803,51.822,51.8589,460800.0
2014-01-24 11:30:00,56.24,56.34,56.18,56.27,269200.0,51.8774,51.9696,51.822,51.905,269200.0
2014-01-24 11:40:00,56.27,56.41,56.23,56.35,290400.0,51.905,52.0342,51.8681,51.9788,290400.0
2014-01-24 11:50:00,56.33,56.4,56.27,56.36,189600.0,51.9604,52.0249,51.905,51.988,189600.0
2014-01-24 12:00:00,56.36,56.39,56.19,56.2,279600.0,51.988,52.0157,51.8312,51.8405,279600.0
2014-01-24 12:10:00,56.2,56.26,56.13,56.21,144000.0,51.8405,51.8958,51.7759,51.8497,144000.0
2014-01-24 12:20:00,56.2,56.24,56.15,56.21,196400.0,51.8405,51.8774,51.7943,51.8497,196400.0
2014-01-24 12:30:00,56.19,56.26,56.17,56.21,309200.0,51.8312,51.8958,51.8128,51.8497,309200.0
2014-01-24 12:40:00,56.21,56.23,56.02,56.14,279600.0,51.8497,51.8681,51.6744,51.7851,279600.0
2014-01-24 12:50:00,56.15,56.2,56.07,56.13,149600.0,51.7943,51.8405,51.7205,51.7759,149600.0
2014-01-24 13:00:00,56.13,56.14,56.04,56.06,172800.0,51.7759,51.7851,51.6929,51.7113,172800.0
2014-01-24 13:10:00,56.06,56.16,56.05,56.12,221600.0,51.7113,51.8036,51.7021,51.7667,221600.0
2014-01-24 13:20:00,56.1,56.1,55.99,56.0,282800.0,51.7482,51.7482,51.6467,51.656,282800.0
2014-01-24 13:30:00,56.0,56.0,55.89,55.95,172000.0,51.656,51.656,51.5545,51.6098,172000.0
2014-01-24 13:40:00,55.95,55.99,55.91,55.99,198400.0,51.6098,51.6467,51.573,51.6467,198400.0
2014-01-24 13:50:00,55.99,56.04,55.95,56.03,165600.0,51.6467,51.6929,51.6098,51.6836,165600.0
2014-01-24 14:00:00,56.04,56.04,55.8,55.85,310000.0,51.6929,51.6929,51.4715,51.5176,310000.0
2014-01-24 14:10:00,55.83,55.86,55.74,55.78,348400.0,51.4992,51.5268,51.4161,51.453,348400.0
2014-01-24 14:20:00,55.78,55.8,55.67,55.73,383600.0,51.453,51.4715,51.3516,51.4069,383600.0
2014-01-24 14:30:00,55.73,55.8,55.69,55.79,221600.0,51.4069,51.4715,51.37,51.4623,221600.0
2014-01-24 14:40:00,55.8,55.83,55.73,55.77,210400.0,51.4715,51.4992,51.4069,51.4438,210400.0
2014-01-24 14:50:00,55.76,55.76,55.65,55.71,310400.0,51.4346,51.4346,51.3331,51.3885,310400.0
2014-01-24 15:00:00,55.7,55.75,55.6,55.72,300000.0,51.3792,51.4254,51.287,51.3977,300000.0
2014-01-24 15:10:00,55.71,55.71,55.54,55.68,344400.0,51.3885,51.3885,51.2317,51.3608,344400.0
2014-01-24 15:20:00,55.68,55.68,55.5,55.6,314000.0,51.3608,51.3608,51.1948,51.287,314000.0
2014-01-24 15:30:00,55.6,55.68,55.54,55.55,468000.0,51.287,51.3608,51.2317,51.2409,468000.0
2014-01-24 15:40:00,55.56,55.65,55.52,55.57,430800.0,51.2501,51.3331,51.2132,51.2593,430800.0
2014-01-24 15:50:00,55.57,55.72,55.38,55.42,1102000.0,51.2593,51.3977,51.0841,51.121,1102000.0
2014-01-27 09:30:00,55.52,55.52,55.07,55.17,596000.0,51.2132,51.2132,50.7981,50.8904,596000.0
2014-01-27 09:40:00,55.18,55.25,55.02,55.05,504000.0,50.8996,50.9641,50.752,50.7797,504000.0
2014-01-27 09:50:00,55.03,55.16,54.9,55.13,344400.0,50.7612,50.8811,50.6413,50.8535,344400.0
2014-01-27 10:00:00,55.1,55.13,54.8,54.88,428000.0,50.8258,50.8535,50.5491,50.6228,428000.0
2014-01-27 10:10:00,54.88,54.9,54.52,54.55,460000.0,50.6228,50.6413,50.2908,50.3184,460000.0
2014-01-27 10:20:00,54.55,54.63,54.26,54.29,775200.0,50.3184,50.3922,50.0509,50.0786,775200.0
2014-01-27 10:30:00,54.29,54.39,54.1,54.1,569200.0,50.0786,50.1709,49.9034,49.9034,569200.0
2014-01-27 10:40:00,54.13,54.5,54.05,54.47,628800.0,49.931,50.2723,49.8572,50.2447,628800.0
2014-01-27 10:50:00,54.45,54.51,54.4,54.43,542000.0,50.2262,50.2816,50.1801,50.2078,542000.0
2014-01-27 11:00:00,54.43,54.46,54.25,54.39,382400.0,50.2078,50.2354,50.0417,50.1709,382400.0
2014-01-27 11:10:00,54.39,54.62,54.26,54.6,317200.0,50.1709,50.383,50.0509,50.3646,317200.0
2014-01-27 11:20:00,54.6,54.6,54.43,54.46,399600.0,50.3646,50.3646,50.2078,50.2354,399600.0
2014-01-27 11:30:00,54.44,54.49,54.33,54.37,366000.0,50.217,50.2631,50.1155,50.1524,366000.0
2014-01-27 11:40:00,54.37,54.52,54.32,54.42,327200.0,50.1524,50.2908,50.1063,50.1985,327200.0
2014-01-27 11:50:00,54.42,54.42,54.18,54.23,350400.0,50.1985,50.1985,49.9771,50.0233,350400.0
2014-01-27 12:00:00,54.23,54.25,54.08,54.11,394000.0,50.0233,50.0417,49.8849,49.9126,394000.0
2014-01-27 12:10:00,54.1,54.12,53.95,54.0,430000.0,49.9034,49.9218,49.765,49.8111,430000.0
2014-01-27 12:20:00,53.99,54.04,53.82,53.99,333200.0,49.8019,49.848,49.6451,49.8019,333200.0
2014-01-27 12:30:00,53.98,54.05,53.92,54.04,247600.0,49.7927,49.8572,49.7373,49.848,247600.0
2014-01-27 12:40:00,54.04,54.05,53.92,54.04,382800.0,49.848,49.8572,49.7373,49.848,382800.0
2014-01-27 12:50:00,54.05,54.08,53.91,53.92,237200.0,49.8572,49.8849,49.7281,49.7373,237200.0
2014-01-27 13:00:00,53.91,53.97,53.81,53.85,447600.0,49.7281,49.7834,49.6359,49.6727,447600.0
2014-01-27 13:10:00,53.84,54.08,53.78,54.04,494400.0,49.6635,49.8849,49.6082,49.848,494400.0
2014-01-27 13:20:00,54.04,54.1,53.96,54.01,243600.0,49.848,49.9034,49.7742,49.8203,243600.0
2014-01-27 13:30:00,54.0,54.03,53.88,53.98,246400.0,49.8111,49.8388,49.7004,49.7927,246400.0
2014-01-27 13:40:00,53.98,54.25,53.95,54.21,323600.0,49.7927,50.0417,49.765,50.0048,323600.0
2014-01-27 13:50:00,54.21,54.37,54.15,54.3,245200.0,50.0048,50.1524,49.9495,50.0878,245200.0
2014-01-27 14:00:00,54.31,54.45,54.3,54.33,216800.0,50.0971,50.2262,50.0878,50.1155,216800.0
2014-01-27 14:10:00,54.33,54.4,54.26,54.26,313200.0,50.1155,50.1801,50.0509,50.0509,313200.0
2014-01-27 14:20:00,54.25,54.29,54.13,54.21,366800.0,50.0417,50.0786,49.931,50.0048,366800.0
2014-01-27 14:30:00,54.22,54.4,54.2,54.36,206400.0,50.014,50.1801,49.9956,50.1432,206400.0
2014-01-27 14:40:00,54.37,54.4,54.28,54.39,184400.0,50.1524,50.1801,50.0694,50.1709,184400.0
2014-01-27 14:50:00,54.4,54.54,54.38,54.52,217600.0,50.1801,50.3092,50.1616,50.2908,217600.0
2014-01-27 15:00:00,54.52,54.61,54.42,54.57,335200.0,50.2908,50.3738,50.1985,50.3369,335200.0
2014-01-27 15:10:00,54.57,54.7,54.54,54.66,299200.0,50.3369,50.4568,50.3092,50.4199,299200.0
2014-01-27 15:20:00,54.65,54.66,54.38,54.43,216000.0,50.4107,50.4199,50.1616,50.2078,216000.0
2014-01-27 15:30:00,54.43,54.5,54.34,54.45,251200.0,50.2078,50.2723,50.1247,50.2262,251200.0
2014-01-27 15:40:00,54.45,54.5,54.34,54.36,436800.0,50.2262,50.2723,50.1247,50.1432,436800.0
2014-01-27 15:50:00,54.38,54.4,54.07,54.07,1225200.0,50.1616,50.1801,49.8757,49.8757,1225200.0
2014-01-28 09:30:00,54.4,55.25,54.35,55.24,1414000.0,50.1801,50.9641,50.134,50.9549,1414000.0
2014-01-28 09:40:00,55.23,55.42,55.15,55.27,1234400.0,50.9457,51.121,50.8719,50.9826,1234400.0
2014-01-28 09:50:00,55.23,55.44,55.06,55.31,474000.0,50.9457,51.1394,50.7889,51.0195,474000.0
2014-01-28 10:00:00,55.32,55.59,55.31,55.46,503200.0,51.0287,51.2778,51.0195,51.1579,503200.0
2014-01-28 10:10:00,55.46,55.48,55.23,55.27,445600.0,51.1579,51.1763,50.9457,50.9826,445600.0
2014-01-28 10:20:00,55.28,55.29,54.96,55.19,373200.0,50.9918,51.001,50.6966,50.9088,373200.0
2014-01-28 10:30:00,55.22,55.25,55.15,55.21,198000.0,50.9365,50.9641,50.8719,50.9273,198000.0
2014-01-28 10:40:00,55.2,55.23,55.01,55.04,250000.0,50.918,50.9457,50.7428,50.7704,250000.0
2014-01-28 10:50:00,55.04,55.19,55.0,55.16,312800.0,50.7704,50.9088,50.7335,50.8811,312800.0
2014-01-28 11:00:00,55.16,55.24,55.1,55.14,148000.0,50.8811,50.9549,50.8258,50.8627,148000.0
2014-01-28 11:10:00,55.12,55.22,55.02,55.04,224000.0,50.8442,50.9365,50.752,50.7704,224000.0
2014-01-28 11:20:00,55.04,55.1,54.92,55.05,368000.0,50.7704,50.8258,50.6597,50.7797,368000.0
2014-01-28 11:30:00,55.06,55.13,54.83,54.88,297600.0,50.7889,50.8535,50.5767,50.6228,297600.0
2014-01-28 11:40:00,54.89,54.94,54.73,54.8,333200.0,50.6321,50.6782,50.4845,50.5491,333200.0
2014-01-28 11:50:00,54.81,54.94,54.81,54.94,142800.0,50.5583,50.6782,50.5583,50.6782,142800.0
2014-01-28 12:00:00,54.91,55.14,54.91,55.1,148800.0,50.6505,50.8627,50.6505,50.8258,148800.0
2014-01-28 12:10:00,55.09,55.09,54.89,54.89,103200.0,50.8166,50.8166,50.6321,50.6321,103200.0
2014-01-28 12:20:00,54.9,55.02,54.9,54.98,110800.0,50.6413,50.752,50.6413,50.7151,110800.0
2014-01-28 12:30:00,55.01,55.14,55.0,55.06,176400.0,50.7428,50.8627,50.7335,50.7889,176400.0
2014-01-28 12:40:00,55.07,55.1,55.0,55.01,136800.0,50.7981,50.8258,50.7335,50.7428,136800.0
2014-01-28 12:50:00,55.01,55.03,54.9,55.01,127600.0,50.7428,50.7612,50.6413,50.7428,127600.0
2014-01-28 13:00:00,55.0,55.1,55.0,55.04,122000.0,50.7335,50.8258,50.7335,50.7704,122000.0
2014-01-28 13:10:00,55.04,55.21,55.04,55.16,179200.0,50.7704,50.9273,50.7704,50.8811,179200.0
2014-01-28 13:20:00,55.15,55.2,55.04,55.05,251200.0,50.8719,50.918,50.7704,50.7797,251200.0
2014-01-28 13:30:00,55.05,55.21,55.05,55.07,211200.0,50.7797,50.9273,50.7797,50.7981,211200.0
2014-01-28 13:40:00,55.06,55.2,55.06,55.11,105200.0,50.7889,50.918,50.7889,50.835,105200.0
2014-01-28 13:50:00,55.11,55.2,55.08,55.09,122400.0,50.835,50.918,50.8073,50.8166,122400.0
2014-01-28 14:00:00,55.09,55.14,55.05,55.09,148800.0,50.8166,50.8627,50.7797,50.8166,148800.0
2014-01-28 14:10:00,55.09,55.14,55.08,55.13,127600.0,50.8166,50.8627,50.8073,50.8535,127600.0
2014-01-28 14:20:00,55.12,55.29,55.1,55.16,199600.0,50.8442,51.001,50.8258,50.8811,199600.0
2014-01-28 14:30:00,55.16,55.25,55.16,55.18,203600.0,50.8811,50.9641,50.8811,50.8996,203600.0
2014-01-28 14:40:00,55.19,55.21,55.13,55.18,160800.0,50.9088,50.9273,50.8535,50.8996,160800.0
2014-01-28 14:50:00,55.19,55.21,55.07,55.15,168800.0,50.9088,50.9273,50.7981,50.8719,168800.0
2014-01-28 15:00:00,55.15,55.18,55.07,55.12,210800.0,50.8719,50.8996,50.7981,50.8442,210800.0
2014-01-28 15:10:00,55.13,55.19,55.1,55.14,172400.0,50.8535,50.9088,50.8258,50.8627,172400.0
2014-01-28 15:20:00,55.15,55.23,55.09,55.2,297600.0,50.8719,50.9457,50.8166,50.918,297600.0
2014-01-28 15:30:00,55.2,55.24,55.13,55.21,377600.0,50.918,50.9549,50.8535,50.9273,377600.0
2014-01-28 15:40:00,55.2,55.21,55.08,55.13,432800.0,50.918,50.9273,50.8073,50.8535,432800.0
2014-01-28 15:50:00,55.13,55.22,55.0,55.16,1325200.0,50.8535,50.9365,50.7335,50.8811,1325200.0
2014-01-29 09:30:00,54.77,55.15,54.64,54.79,633200.0,50.5214,50.8719,50.4015,50.5398,633200.0
2014-01-29 09:40:00,54.85,55.19,54.79,55.06,303200.0,50.5952,50.9088,50.5398,50.7889,303200.0
2014-01-29 09:50:00,55.09,55.17,54.94,55.01,253600.0,50.8166,50.8904,50.6782,50.7428,253600.0
2014-01-29 10:00:00,54.98,55.07,54.88,54.98,185200.0,50.7151,50.7981,50.6228,50.7151,185200.0
2014-01-29 10:10:00,54.92,54.94,54.55,54.61,229200.0,50.6597,50.6782,50.3184,50.3738,229200.0
2014-01-29 10:20:00,54.61,54.71,54.48,54.6,300400.0,50.3738,50.466,50.2539,50.3646,300400.0
2014-01-29 10:30:00,54.59,54.63,54.4,54.59,493200.0,50.3553,50.3922,50.1801,50.3553,493200.0
2014-01-29 10:40:00,54.61,54.63,54.42,54.48,453200.0,50.3738,50.3922,50.1985,50.2539,453200.0
2014-01-29 10:50:00,54.48,54.57,54.29,54.38,385200.0,50.2539,50.3369,50.0786,50.1616,385200.0
2014-01-29 11:00:00,54.38,54.58,54.34,54.55,285200.0,50.1616,50.3461,50.1247,50.3184,285200.0
2014-01-29 11:10:00,54.57,54.68,54.55,54.58,299200.0,50.3369,50.4384,50.3184,50.3461,299200.0
2014-01-29 11:20:00,54.58,54.8,54.57,54.74,170400.0,50.3461,50.5491,50.3369,50.4937,170400.0
2014-01-29 11:30:00,54.74,54.86,54.7,54.76,219600.0,50.4937,50.6044,50.4568,50.5122,219600.0
2014-01-29 11:40:00,54.76,54.83,54.68,54.77,199600.0,50.5122,50.5767,50.4384,50.5214,199600.0
2014-01-29 11:50:00,54.78,54.87,54.77,54.81,197600.0,50.5306,50.6136,50.5214,50.5583,197600.0
2014-01-29 12:00:00,54.8,54.9,54.76,54.76,169200.0,50.5491,50.6413,50.5122,50.5122,169200.0
2014-01-29 12:10:00,54.75,54.86,54.69,54.72,262800.0,50.5029,50.6044,50.4476,50.4753,262800.0
2014-01-29 12:20:00,54.7,54.85,54.68,54.72,435600.0,50.4568,50.5952,50.4384,50.4753,435600.0
2014-01-29 12:30:00,54.69,54.73,54.55,54.55,256400.0,50.4476,50.4845,50.3184,50.3184,256400.0
2014-01-29 12:40:00,54.55,54.67,54.53,54.63,143200.0,50.3184,50.4291,50.3,50.3922,143200.0
2014-01-29 12:50:00,54.65,54.69,54.59,54.63,116000.0,50.4107,50.4476,50.3553,50.3922,116000.0
2014-01-29 13:00:00,54.64,54.68,54.6,54.66,114000.0,50.4015,50.4384,50.3646,50.4199,114000.0
2014-01-29 13:10:00,54.67,54.72,54.61,54.64,136400.0,50.4291,50.4753,50.3738,50.4015,136400.0
2014-01-29 13:20:00,54.63,54.7,54.62,54.63,118000.0,50.3922,50.4568,50.383,50.3922,118000.0
2014-01-29 13:30:00,54.65,54.7,54.59,54.6,195600.0,50.4107,50.4568,50.3553,50.3646,195600.0
2014-01-29 13:40:00,54.6,54.65,54.5,54.58,158800.0,50.3646,50.4107,50.2723,50.3461,158800.0
2014-01-29 13:50:00,54.59,54.72,54.51,54.68,250400.0,50.3553,50.4753,50.2816,50.4384,250400.0
2014-01-29 14:00:00,54.69,54.95,54.41,54.54,294000.0,50.4476,50.6874,50.1893,50.3092,294000.0
2014-01-29 14:10:00,54.53,54.62,54.23,54.25,385600.0,50.3,50.383,50.0233,50.0417,385600.0
2014-01-29 14:20:00,54.25,54.61,54.18,54.5,425600.0,50.0417,50.3738,49.9771,50.2723,425600.0
2014-01-29 14:30:00,54.5,54.74,54.43,54.64,210800.0,50.2723,50.4937,50.2078,50.4015,210800.0
2014-01-29 14:40:00,54.65,54.7,54.43,54.43,177600.0,50.4107,50.4568,50.2078,50.2078,177600.0
2014-01-29 14:50:00,54.43,54.52,54.22,54.24,293600.0,50.2078,50.2908,50.014,50.0325,293600.0
2014-01-29 15:00:00,54.24,54.38,54.19,54.35,283600.0,50.0325,50.1616,49.9864,50.134,283600.0
2014-01-29 15:10:00,54.35,54.36,54.15,54.19,337600.0,50.134,50.1432,49.9495,49.9864,337600.0
2014-01-29 15:20:00,54.18,54.36,54.18,54.27,380000.0,49.9771,50.1432,49.9771,50.0602,380000.0
2014-01-29 15:30:00,54.28,54.32,54.13,54.32,558000.0,50.0694,50.1063,49.931,50.1063,558000.0
2014-01-29 15:40:00,54.31,54.48,54.25,54.34,519200.0,50.0971,50.2539,50.0417,50.1247,519200.0
2014-01-29 15:50:00,54.33,54.64,54.27,54.41,988000.0,50.1155,50.4015,50.0602,50.1893,988000.0
2014-01-30 09:30:00,56.44,56.5,55.07,55.09,1838800.0,52.0618,52.1172,50.7981,50.8166,1838800.0
2014-01-30 09:40:00,55.12,55.29,54.08,54.86,1440800.0,50.8442,51.001,49.8849,50.6044,1440800.0
2014-01-30 09:50:00,54.79,55.63,54.52,54.6,1082800.0,50.5398,51.3147,50.2908,50.3646,1082800.0
2014-01-30 10:00:00,54.52,54.94,54.33,54.85,804000.0,50.2908,50.6782,50.1155,50.5952,804000.0
2014-01-30 10:10:00,54.85,55.46,54.85,55.12,898800.0,50.5952,51.1579,50.5952,50.8442,898800.0
2014-01-30 10:20:00,55.07,55.4,55.05,55.3,580800.0,50.7981,51.1025,50.7797,51.0103,580800.0
2014-01-30 10:30:00,55.28,55.42,55.18,55.28,398000.0,50.9918,51.121,50.8996,50.9918,398000.0
2014-01-30 10:40:00,55.29,55.56,55.28,55.42,336000.0,51.001,51.2501,50.9918,51.121,336000.0
2014-01-30 10:50:00,55.42,55.51,55.32,55.51,214800.0,51.121,51.204,51.0287,51.204,214800.0
2014-01-30 11:00:00,55.51,55.51,55.15,55.16,268800.0,51.204,51.204,50.8719,50.8811,268800.0
2014-01-30 11:10:00,55.19,55.51,55.16,55.5,182400.0,50.9088,51.204,50.8811,51.1948,182400.0
2014-01-30 11:20:00,55.5,55.61,55.25,55.29,250400.0,51.1948,51.2962,50.9641,51.001,250400.0
2014-01-30 11:30:00,55.31,55.32,55.2,55.24,163200.0,51.0195,51.0287,50.918,50.9549,163200.0
2014-01-30 11:40:00,55.28,55.39,55.24,55.38,120000.0,50.9918,51.0933,50.9549,51.0841,120000.0
2014-01-30 11:50:00,55.38,55.47,55.3,55.3,220000.0,51.0841,51.1671,51.0103,51.0103,220000.0
2014-01-30 12:00:00,55.3,55.43,55.27,55.42,253200.0,51.0103,51.1302,50.9826,51.121,253200.0
2014-01-30 12:10:00,55.43,55.5,55.42,55.48,265200.0,51.1302,51.1948,51.121,51.1763,265200.0
2014-01-30 12:20:00,55.49,55.74,55.49,55.63,274800.0,51.1855,51.4161,51.1855,51.3147,274800.0
2014-01-30 12:30:00,55.62,55.72,55.6,55.63,173200.0,51.3054,51.3977,51.287,51.3147,173200.0
2014-01-30 12:40:00,55.68,55.76,55.65,55.71,183600.0,51.3608,51.4346,51.3331,51.3885,183600.0
2014-01-30 12:50:00,55.73,55.77,55.69,55.72,255200.0,51.4069,51.4438,51.37,51.3977,255200.0
2014-01-30 13:00:00,55.72,55.75,55.61,55.75,246000.0,51.3977,51.4254,51.2962,51.4254,246000.0
2014-01-30 13:10:00,55.75,55.78,55.67,55.67,243200.0,51.4254,51.453,51.3516,51.3516,243200.0
2014-01-30 13:20:00,55.69,55.74,55.53,55.57,204800.0,51.37,51.4161,51.2224,51.2593,204800.0
2014-01-30 13:30:00,55.57,55.63,55.39,55.39,254000.0,51.2593,51.3147,51.0933,51.0933,254000.0
2014-01-30 13:40:00,55.39,55.55,55.39,55.46,164000.0,51.0933,51.2409,51.0933,51.1579,164000.0
2014-01-30 13:50:00,55.46,55.49,55.33,55.39,172800.0,51.1579,51.1855,51.0379,51.0933,172800.0
2014-01-30 14:00:00,55.36,55.41,54.71,55.01,1136400.0,51.0656,51.1117,50.466,50.7428,1136400.0
2014-01-30 14:10:00,55.01,55.01,54.6,54.68,649600.0,50.7428,50.7428,50.3646,50.4384,649600.0
2014-01-30 14:20:00,54.69,54.98,54.69,54.87,254000.0,50.4476,50.7151,50.4476,50.6136,254000.0
2014-01-30 14:30:00,54.88,55.19,54.88,55.15,218800.0,50.6228,50.9088,50.6228,50.8719,218800.0
2014-01-30 14:40:00,55.18,55.21,55.02,55.06,235200.0,50.8996,50.9273,50.752,50.7889,235200.0
2014-01-30 14:50:00,55.04,55.19,55.04,55.16,170000.0,50.7704,50.9088,50.7704,50.8811,170000.0
2014-01-30 15:00:00,55.18,55.33,55.15,55.21,302400.0,50.8996,51.0379,50.8719,50.9273,302400.0
2014-01-30 15:10:00,55.21,55.25,55.18,55.2,270000.0,50.9273,50.9641,50.8996,50.918,270000.0
2014-01-30 15:20:00,55.18,55.42,55.17,55.38,416400.0,50.8996,51.121,50.8904,51.0841,416400.0
2014-01-30 15:30:00,55.38,55.42,55.14,55.31,386000.0,51.0841,51.121,50.8627,51.0195,386000.0
2014-01-30 15:40:00,55.32,55.37,55.24,55.31,427200.0,51.0287,51.0748,50.9549,51.0195,427200.0
2014-01-30 15:50:00,55.3,55.34,55.22,55.25,660800.0,51.0103,51.0472,50.9365,50.9641,660800.0
2014-01-31 09:30:00,54.03,54.73,53.82,54.25,1655200.0,49.8388,50.4845,49.6451,50.0417,1655200.0
2014-01-31 09:40:00,54.25,54.52,53.95,54.4,958400.0,50.0417,50.2908,49.765,50.1801,958400.0
2014-01-31 09:50:00,54.47,54.56,54.27,54.37,525200.0,50.2447,50.3277,50.0602,50.1524,525200.0
2014-01-31 10:00:00,54.42,54.61,54.25,54.34,534000.0,50.1985,50.3738,50.0417,50.1247,534000.0
2014-01-31 10:10:00,54.33,54.63,54.33,54.45,529200.0,50.1155,50.3922,50.1155,50.2262,529200.0
2014-01-31 10:20:00,54.48,54.55,54.26,54.29,327200.0,50.2539,50.3184,50.0509,50.0786,327200.0
2014-01-31 10:30:00,54.28,54.3,54.13,54.17,605600.0,50.0694,50.0878,49.931,49.9679,605600.0
2014-01-31 10:40:00,54.18,54.33,54.17,54.3,358400.0,49.9771,50.1155,49.9679,50.0878,358400.0
2014-01-31 10:50:00,54.33,54.39,54.19,54.2,381600.0,50.1155,50.1709,49.9864,49.9956,381600.0
2014-01-31 11:00:00,54.21,54.35,54.17,54.31,434000.0,50.0048,50.134,49.9679,50.0971,434000.0
2014-01-31 11:10:00,54.31,54.38,54.23,54.26,298000.0,50.0971,50.1616,50.0233,50.0509,298000.0
2014-01-31 11:20:00,54.25,54.54,54.25,54.54,310000.0,50.0417,50.3092,50.0417,50.3092,310000.0
2014-01-31 11:30:00,54.51,54.58,54.38,54.48,290800.0,50.2816,50.3461,50.1616,50.2539,290800.0
2014-01-31 11:40:00,54.48,54.52,54.34,54.34,328800.0,50.2539,50.2908,50.1247,50.1247,328800.0
2014-01-31 11:50:00,54.34,54.49,54.34,54.47,230000.0,50.1247,50.2631,50.1247,50.2447,230000.0
2014-01-31 12:00:00,54.49,54.67,54.49,54.63,310000.0,50.2631,50.4291,50.2631,50.3922,310000.0
2014-01-31 12:10:00,54.64,54.66,54.27,54.29,236400.0,50.4015,50.4199,50.0602,50.0786,236400.0
2014-01-31 12:20:00,54.28,54.33,54.18,54.2,397600.0,50.0694,50.1155,49.9771,49.9956,397600.0
2014-01-31 12:30:00,54.2,54.2,54.05,54.16,606800.0,49.9956,49.9956,49.8572,49.9587,606800.0
2014-01-31 12:40:00,54.14,54.27,54.13,54.21,328400.0,49.9403,50.0602,49.931,50.0048,328400.0
2014-01-31 12:50:00,54.21,54.23,54.14,54.19,243600.0,50.0048,50.0233,49.9403,49.9864,243600.0
2014-01-31 13:00:00,54.17,54.19,54.09,54.13,473200.0,49.9679,49.9864,49.8941,49.931,473200.0
2014-01-31 13:10:00,54.12,54.17,54.07,54.07,428000.0,49.9218,49.9679,49.8757,49.8757,428000.0
2014-01-31 13:20:00,54.07,54.13,54.07,54.09,484800.0,49.8757,49.931,49.8757,49.8941,484800.0
2014-01-31 13:30:00,54.09,54.1,53.98,54.01,462000.0,49.8941,49.9034,49.7927,49.8203,462000.0
2014-01-31 13:40:00,54.01,54.1,53.98,54.1,325200.0,49.8203,49.9034,49.7927,49.9034,325200.0
2014-01-31 13:50:00,54.1,54.2,54.07,54.12,355200.0,49.9034,49.9956,49.8757,49.9218,355200.0
2014-01-31 14:00:00,54.13,54.24,54.11,54.13,833600.0,49.931,50.0325,49.9126,49.931,833600.0
2014-01-31 14:10:00,54.13,54.14,54.04,54.07,386000.0,49.931,49.9403,49.848,49.8757,386000.0
2014-01-31 14:20:00,54.07,54.11,54.01,54.09,568400.0,49.8757,49.9126,49.8203,49.8941,568400.0
2014-01-31 14:30:00,54.09,54.12,54.02,54.06,342800.0,49.8941,49.9218,49.8296,49.8665,342800.0
2014-01-31 14:40:00,54.06,54.18,54.06,54.17,640400.0,49.8665,49.9771,49.8665,49.9679,640400.0
2014-01-31 14:50:00,54.18,54.18,54.01,54.12,485200.0,49.9771,49.9771,49.8203,49.9218,485200.0
2014-01-31 15:00:00,54.12,54.15,54.04,54.05,404000.0,49.9218,49.9495,49.848,49.8572,404000.0
2014-01-31 15:10:00,54.05,54.15,54.04,54.09,404400.0,49.8572,49.9495,49.848,49.8941,404400.0
2014-01-31 15:20:00,54.07,54.13,53.92,53.93,456800.0,49.8757,49.931,49.7373,49.7465,456800.0
2014-01-31 15:30:00,53.92,54.08,53.9,53.93,580800.0,49.7373,49.8849,49.7189,49.7465,580800.0
2014-01-31 15:40:00,53.94,53.96,53.83,53.88,705200.0,49.7558,49.7742,49.6543,49.7004,705200.0
2014-01-31 15:50:00,53.88,53.96,53.78,53.89,1249200.0,49.7004,49.7742,49.6082,49.7096,1249200.0
2014-02-03 09:30:00,54.13,54.46,53.95,54.17,854800.0,49.931,50.2354,49.765,49.9679,854800.0
2014-02-03 09:40:00,54.2,54.34,54.1,54.16,524000.0,49.9956,50.1247,49.9034,49.9587,524000.0
2014-02-03 09:50:00,54.13,54.29,54.1,54.23,452400.0,49.931,50.0786,49.9034,50.0233,452400.0
2014-02-03 10:00:00,54.23,54.28,54.1,54.18,435600.0,50.0233,50.0694,49.9034,49.9771,435600.0
2014-02-03 10:10:00,54.16,54.18,53.86,53.86,378000.0,49.9587,49.9771,49.682,49.682,378000.0
2014-02-03 10:20:00,53.88,54.02,53.81,53.96,515600.0,49.7004,49.8296,49.6359,49.7742,515600.0
2014-02-03 10:30:00,53.96,54.02,53.85,53.98,310800.0,49.7742,49.8296,49.6727,49.7927,310800.0
2014-02-03 10:40:00,54.0,54.0,53.78,53.79,246400.0,49.8111,49.8111,49.6082,49.6174,246400.0
2014-02-03 10:50:00,53.83,53.85,53.57,53.68,566000.0,49.6543,49.6727,49.4145,49.5159,566000.0
2014-02-03 11:00:00,53.68,53.74,53.6,53.68,427200.0,49.5159,49.5713,49.4421,49.5159,427200.0
2014-02-03 11:10:00,53.65,53.73,53.49,53.62,398800.0,49.4883,49.5621,49.3407,49.4606,398800.0
2014-02-03 11:20:00,53.62,53.62,53.43,53.44,374400.0,49.4606,49.4606,49.2853,49.2946,374400.0
2014-02-03 11:30:00,53.44,53.58,53.32,53.36,610400.0,49.2946,49.4237,49.1839,49.2208,610400.0
2014-02-03 11:40:00,53.38,53.48,53.34,53.41,454800.0,49.2392,49.3315,49.2023,49.2669,454800.0
2014-02-03 11:50:00,53.43,53.43,53.17,53.18,482800.0,49.2853,49.2853,49.0455,49.0547,482800.0
2014-02-03 12:00:00,53.19,53.32,53.02,53.26,686000.0,49.0639,49.1839,48.9071,49.1285,686000.0
2014-02-03 12:10:00,53.26,53.4,53.22,53.35,502000.0,49.1285,49.2577,49.0916,49.2115,502000.0
2014-02-03 12:20:00,53.36,53.45,53.28,53.4,300000.0,49.2208,49.3038,49.147,49.2577,300000.0
2014-02-03 12:30:00,53.38,53.52,53.29,53.3,268400.0,49.2392,49.3683,49.1562,49.1654,268400.0
2014-02-03 12:40:00,53.3,53.33,53.25,53.27,230400.0,49.1654,49.1931,49.1193,49.1377,230400.0
2014-02-03 12:50:00,53.27,53.39,53.23,53.31,207200.0,49.1377,49.2484,49.1008,49.1746,207200.0
2014-02-03 13:00:00,53.31,53.35,53.28,53.33,179600.0,49.1746,49.2115,49.147,49.1931,179600.0
2014-02-03 13:10:00,53.33,53.35,53.24,53.24,156800.0,49.1931,49.2115,49.1101,49.1101,156800.0
2014-02-03 13:20:00,53.23,53.28,53.14,53.24,224800.0,49.1008,49.147,49.0178,49.1101,224800.0
2014-02-03 13:30:00,53.26,53.4,53.15,53.28,232800.0,49.1285,49.2577,49.027,49.147,232800.0
2014-02-03 13:40:00,53.3,53.38,53.26,53.29,241200.0,49.1654,49.2392,49.1285,49.1562,241200.0
2014-02-03 13:50:00,53.29,53.49,53.24,53.42,294400.0,49.1562,49.3407,49.1101,49.2761,294400.0
2014-02-03 14:00:00,53.41,53.45,53.35,53.4,223600.0,49.2669,49.3038,49.2115,49.2577,223600.0
2014-02-03 14:10:00,53.41,53.56,53.39,53.55,165200.0,49.2669,49.4052,49.2484,49.396,165200.0
2014-02-03 14:20:00,53.58,53.58,53.47,53.55,296400.0,49.4237,49.4237,49.3222,49.396,296400.0
2014-02-03 14:30:00,53.56,53.57,53.41,53.45,341600.0,49.4052,49.4145,49.2669,49.3038,341600.0
2014-02-03 14:40:00,53.45,53.56,53.45,53.5,247600.0,49.3038,49.4052,49.3038,49.3499,247600.0
2014-02-03 14:50:00,53.5,53.51,53.33,53.4,300400.0,49.3499,49.3591,49.1931,49.2577,300400.0
2014-02-03 15:00:00,53.4,53.47,53.35,53.41,303600.0,49.2577,49.3222,49.2115,49.2669,303600.0
2014-02-03 15:10:00,53.41,53.52,53.35,53.44,396000.0,49.2669,49.3683,49.2115,49.2946,396000.0
2014-02-03 15:20:00,53.47,53.5,53.4,53.46,325200.0,49.3222,49.3499,49.2577,49.313,325200.0
2014-02-03 15:30:00,53.45,53.62,53.45,53.59,402000.0,49.3038,49.4606,49.3038,49.4329,402000.0
2014-02-03 15:40:00,53.59,53.67,53.35,53.4,734000.0,49.4329,49.5067,49.2115,49.2577,734000.0
2014-02-03 15:50:00,53.43,53.56,53.33,53.39,1020800.0,49.2853,49.4052,49.1931,49.2484,1020800.0
2014-02-04 09:30:00,53.54,53.55,53.25,53.32,692000.0,49.3868,49.396,49.1193,49.1839,692000.0
2014-02-04 09:40:00,53.29,53.34,52.85,53.04,592000.0,49.1562,49.2023,48.7503,48.9256,592000.0
2014-02-04 09:50:00,53.04,53.37,53.03,53.33,546400.0,48.9256,49.23,48.9164,49.1931,546400.0
2014-02-04 10:00:00,53.33,53.37,53.15,53.28,591600.0,49.1931,49.23,49.027,49.147,591600.0
2014-02-04 10:10:00,53.32,53.42,53.26,53.35,305600.0,49.1839,49.2761,49.1285,49.2115,305600.0
2014-02-04 10:20:00,53.38,53.43,53.31,53.41,326800.0,49.2392,49.2853,49.1746,49.2669,326800.0
2014-02-04 10:30:00,53.43,53.62,53.38,53.56,454800.0,49.2853,49.4606,49.2392,49.4052,454800.0
2014-02-04 10:40:00,53.57,53.59,53.41,53.41,280800.0,49.4145,49.4329,49.2669,49.2669,280800.0
2014-02-04 10:50:00,53.43,53.48,53.36,53.4,200400.0,49.2853,49.3315,49.2208,49.2577,200400.0
2014-02-04 11:00:00,53.39,53.51,53.36,53.41,361200.0,49.2484,49.3591,49.2208,49.2669,361200.0
2014-02-04 11:10:00,53.42,53.43,53.3,53.36,296800.0,49.2761,49.2853,49.1654,49.2208,296800.0
2014-02-04 11:20:00,53.35,53.56,53.34,53.52,183200.0,49.2115,49.4052,49.2023,49.3683,183200.0
2014-02-04 11:30:00,53.52,53.63,53.52,53.62,226000.0,49.3683,49.4698,49.3683,49.4606,226000.0
2014-02-04 11:40:00,53.58,53.63,53.39,53.57,354400.0,49.4237,49.4698,49.2484,49.4145,354400.0
2014-02-04 11:50:00,53.56,53.71,53.51,53.7,190400.0,49.4052,49.5436,49.3591,49.5344,190400.0
2014-02-04 12:00:00,53.7,53.75,53.58,53.66,174000.0,49.5344,49.5805,49.4237,49.4975,174000.0
2014-02-04 12:10:00,53.65,53.73,53.61,53.66,134400.0,49.4883,49.5621,49.4514,49.4975,134400.0
2014-02-04 12:20:00,53.67,53.78,53.67,53.72,202800.0,49.5067,49.6082,49.5067,49.5528,202800.0
2014-02-04 12:30:00,53.72,53.77,53.63,53.76,324000.0,49.5528,49.599,49.4698,49.5897,324000.0
2014-02-04 12:40:00,53.75,53.88,53.74,53.81,231600.0,49.5805,49.7004,49.5713,49.6359,231600.0
2014-02-04 12:50:00,53.81,53.86,53.77,53.85,145200.0,49.6359,49.682,49.599,49.6727,145200.0
2014-02-04 13:00:00,53.84,53.87,53.81,53.84,185600.0,49.6635,49.6912,49.6359,49.6635,185600.0
2014-02-04 13:10:00,53.82,53.9,53.75,53.86,254000.0,49.6451,49.7189,49.5805,49.682,254000.0
2014-02-04 13:20:00,53.86,53.97,53.84,53.95,169200.0,49.682,49.7834,49.6635,49.765,169200.0
2014-02-04 13:30:00,53.94,53.97,53.81,53.89,205200.0,49.7558,49.7834,49.6359,49.7096,205200.0
2014-02-04 13:40:00,53.89,53.96,53.86,53.9,222000.0,49.7096,49.7742,49.682,49.7189,222000.0
2014-02-04 13:50:00,53.9,53.93,53.7,53.75,190000.0,49.7189,49.7465,49.5344,49.5805,190000.0
2014-02-04 14:00:00,53.75,53.83,53.69,53.8,166800.0,49.5805,49.6543,49.5252,49.6266,166800.0
2014-02-04 14:10:00,53.79,53.81,53.74,53.74,153200.0,49.6174,49.6359,49.5713,49.5713,153200.0
2014-02-04 14:20:00,53.75,53.81,53.67,53.67,166000.0,49.5805,49.6359,49.5067,49.5067,166000.0
2014-02-04 14:30:00,53.67,53.72,53.6,53.72,171600.0,49.5067,49.5528,49.4421,49.5528,171600.0
2014-02-04 14:40:00,53.72,53.76,53.61,53.64,192800.0,49.5528,49.5897,49.4514,49.479,192800.0
2014-02-04 14:50:00,53.66,53.68,53.56,53.62,271200.0,49.4975,49.5159,49.4052,49.4606,271200.0
2014-02-04 15:00:00,53.63,53.7,53.62,53.69,220800.0,49.4698,49.5344,49.4606,49.5252,220800.0
2014-02-04 15:10:00,53.68,53.73,53.64,53.71,241200.0,49.5159,49.5621,49.479,49.5436,241200.0
2014-02-04 15:20:00,53.71,53.72,53.44,53.49,242400.0,49.5436,49.5528,49.2946,49.3407,242400.0
2014-02-04 15:30:00,53.51,53.66,53.46,53.64,300400.0,49.3591,49.4975,49.313,49.479,300400.0
2014-02-04 15:40:00,53.64,53.73,53.57,53.59,499200.0,49.479,49.5621,49.4145,49.4329,499200.0
2014-02-04 15:50:00,53.57,53.67,53.54,53.62,762800.0,49.4145,49.5067,49.3868,49.4606,762800.0
2014-02-05 09:30:00,53.31,53.71,53.31,53.65,524000.0,49.1746,49.5436,49.1746,49.4883,524000.0
2014-02-05 09:40:00,53.65,53.69,53.4,53.41,465600.0,49.4883,49.5252,49.2577,49.2669,465600.0
2014-02-05 09:50:00,53.44,53.57,53.4,53.46,430000.0,49.2946,49.4145,49.2577,49.313,430000.0
2014-02-05 10:00:00,53.45,53.74,53.45,53.54,356400.0,49.3038,49.5713,49.3038,49.3868,356400.0
2014-02-05 10:10:00,53.53,53.55,53.38,53.52,413600.0,49.3776,49.396,49.2392,49.3683,413600.0
2014-02-05 10:20:00,53.5,53.54,53.28,53.54,383200.0,49.3499,49.3868,49.147,49.3868,383200.0
2014-02-05 10:30:00,53.56,53.71,53.39,53.65,348800.0,49.4052,49.5436,49.2484,49.4883,348800.0
2014-02-05 10:40:00,53.64,53.72,53.46,53.49,479600.0,49.479,49.5528,49.313,49.3407,479600.0
2014-02-05 10:50:00,53.49,53.63,53.43,53.58,263600.0,49.3407,49.4698,49.2853,49.4237,263600.0
2014-02-05 11:00:00,53.59,53.62,53.4,53.5,326000.0,49.4329,49.4606,49.2577,49.3499,326000.0
2014-02-05 11:10:00,53.5,53.72,53.5,53.58,267200.0,49.3499,49.5528,49.3499,49.4237,267200.0
2014-02-05 11:20:00,53.58,53.78,53.58,53.77,211200.0,49.4237,49.6082,49.4237,49.599,211200.0
2014-02-05 11:30:00,53.8,53.87,53.74,53.77,233600.0,49.6266,49.6912,49.5713,49.599,233600.0
2014-02-05 11:40:00,53.79,53.85,53.72,53.77,299200.0,49.6174,49.6727,49.5528,49.599,299200.0
2014-02-05 11:50:00,53.79,53.97,53.79,53.95,300000.0,49.6174,49.7834,49.6174,49.765,300000.0
2014-02-05 12:00:00,53.96,53.98,53.89,53.89,188400.0,49.7742,49.7927,49.7096,49.7096,188400.0
2014-02-05 12:10:00,53.89,53.89,53.69,53.77,188000.0,49.7096,49.7096,49.5252,49.599,188000.0
2014-02-05 12:20:00,53.77,53.91,53.75,53.83,129600.0,49.599,49.7281,49.5805,49.6543,129600.0
2014-02-05 12:30:00,53.83,53.86,53.78,53.79,139600.0,49.6543,49.682,49.6082,49.6174,139600.0
2014-02-05 12:40:00,53.76,53.83,53.75,53.75,128800.0,49.5897,49.6543,49.5805,49.5805,128800.0
2014-02-05 12:50:00,53.76,53.8,53.74,53.76,110400.0,49.5897,49.6266,49.5713,49.5897,110400.0
2014-02-05 13:00:00,53.78,53.94,53.77,53.9,148800.0,49.6082,49.7558,49.599,49.7189,148800.0
2014-02-05 13:10:00,53.9,53.9,53.84,53.85,150800.0,49.7189,49.7189,49.6635,49.6727,150800.0
2014-02-05 13:20:00,53.85,53.86,53.78,53.81,136400.0,49.6727,49.682,49.6082,49.6359,136400.0
2014-02-05 13:30:00,53.81,53.95,53.81,53.93,154800.0,49.6359,49.765,49.6359,49.7465,154800.0
2014-02-05 13:40:00,53.95,54.05,53.93,53.98,196000.0,49.765,49.8572,49.7465,49.7927,196000.0
2014-02-05 13:50:00,54.01,54.12,53.98,54.07,195600.0,49.8203,49.9218,49.7927,49.8757,195600.0
2014-02-05 14:00:00,54.05,54.12,54.01,54.03,162000.0,49.8572,49.9218,49.8203,49.8388,162000.0
2014-02-05 14:10:00,54.04,54.08,53.96,54.08,180000.0,49.848,49.8849,49.7742,49.8849,180000.0
2014-02-05 14:20:00,54.08,54.17,54.05,54.17,165600.0,49.8849,49.9679,49.8572,49.9679,165600.0
2014-02-05 14:30:00,54.15,54.16,53.97,54.03,112400.0,49.9495,49.9587,49.7834,49.8388,112400.0
2014-02-05 14:40:00,54.01,54.04,53.98,53.98,91600.0,49.8203,49.848,49.7927,49.7927,91600.0
2014-02-05 14:50:00,53.98,54.04,53.91,53.94,100800.0,49.7927,49.848,49.7281,49.7558,100800.0
2014-02-05 15:00:00,53.95,54.05,53.91,54.04,101600.0,49.765,49.8572,49.7281,49.848,101600.0
2014-02-05 15:10:00,54.05,54.13,54.02,54.08,223200.0,49.8572,49.931,49.8296,49.8849,223200.0
2014-02-05 15:20:00,54.07,54.1,53.95,54.06,183600.0,49.8757,49.9034,49.765,49.8665,183600.0
2014-02-05 15:30:00,54.06,54.1,54.0,54.05,198400.0,49.8665,49.9034,49.8111,49.8572,198400.0
2014-02-05 15:40:00,54.05,54.19,54.02,54.12,425200.0,49.8572,49.9864,49.8296,49.9218,425200.0
2014-02-05 15:50:00,54.13,54.13,53.89,54.01,790000.0,49.931,49.931,49.7096,49.8203,790000.0
2014-02-06 09:30:00,54.02,54.24,53.95,54.17,682800.0,49.8296,50.0325,49.765,49.9679,682800.0
2014-02-06 09:40:00,54.14,54.22,54.0,54.06,400000.0,49.9403,50.014,49.8111,49.8665,400000.0
2014-02-06 09:50:00,54.12,54.22,54.02,54.19,329600.0,49.9218,50.014,49.8296,49.9864,329600.0
2014-02-06 10:00:00,54.16,54.44,54.16,54.38,292000.0,49.9587,50.217,49.9587,50.1616,292000.0
2014-02-06 10:10:00,54.4,54.45,54.35,54.43,251200.0,50.1801,50.2262,50.134,50.2078,251200.0
2014-02-06 10:20:00,54.42,54.52,54.38,54.48,220800.0,50.1985,50.2908,50.1616,50.2539,220800.0
2014-02-06 10:30:00,54.51,54.54,54.43,54.47,354800.0,50.2816,50.3092,50.2078,50.2447,354800.0
2014-02-06 10:40:00,54.48,54.55,54.45,54.53,310800.0,50.2539,50.3184,50.2262,50.3,310800.0
2014-02-06 10:50:00,54.53,54.61,54.49,54.54,281200.0,50.3,50.3738,50.2631,50.3092,281200.0
2014-02-06 11:00:00,54.52,54.61,54.5,54.58,113200.0,50.2908,50.3738,50.2723,50.3461,113200.0
2014-02-06 11:10:00,54.58,54.69,54.5,54.58,185600.0,50.3461,50.4476,50.2723,50.3461,185600.0
2014-02-06 11:20:00,54.62,54.63,54.51,54.53,241200.0,50.383,50.3922,50.2816,50.3,241200.0
2014-02-06 11:30:00,54.53,54.57,54.49,54.52,298000.0,50.3,50.3369,50.2631,50.2908,298000.0
2014-02-06 11:40:00,54.52,54.57,54.5,54.56,208400.0,50.2908,50.3369,50.2723,50.3277,208400.0
2014-02-06 11:50:00,54.53,54.59,54.5,54.51,164000.0,50.3,50.3553,50.2723,50.2816,164000.0
2014-02-06 12:00:00,54.5,54.58,54.5,54.56,74000.0,50.2723,50.3461,50.2723,50.3277,74000.0
2014-02-06 12:10:00,54.57,54.6,54.5,54.54,116000.0,50.3369,50.3646,50.2723,50.3092,116000.0
2014-02-06 12:20:00,54.55,54.57,54.5,54.55,120000.0,50.3184,50.3369,50.2723,50.3184,120000.0
2014-02-06 12:30:00,54.56,54.6,54.5,54.5,182000.0,50.3277,50.3646,50.2723,50.2723,182000.0
2014-02-06 12:40:00,54.51,54.55,54.5,54.51,157200.0,50.2816,50.3184,50.2723,50.2816,157200.0
2014-02-06 12:50:00,54.51,54.56,54.45,54.5,126000.0,50.2816,50.3277,50.2262,50.2723,126000.0
2014-02-06 13:00:00,54.51,54.59,54.49,54.54,248000.0,50.2816,50.3553,50.2631,50.3092,248000.0
2014-02-06 13:10:00,54.54,54.54,54.47,54.5,152800.0,50.3092,50.3092,50.2447,50.2723,152800.0
2014-02-06 13:20:00,54.49,54.59,54.49,54.52,146400.0,50.2631,50.3553,50.2631,50.2908,146400.0
2014-02-06 13:30:00,54.54,54.57,54.47,54.48,193200.0,50.3092,50.3369,50.2447,50.2539,193200.0
2014-02-06 13:40:00,54.49,54.5,54.44,54.46,253200.0,50.2631,50.2723,50.217,50.2354,253200.0
2014-02-06 13:50:00,54.46,54.52,54.45,54.46,218800.0,50.2354,50.2908,50.2262,50.2354,218800.0
2014-02-06 14:00:00,54.47,54.51,54.43,54.45,148000.0,50.2447,50.2816,50.2078,50.2262,148000.0
2014-02-06 14:10:00,54.47,54.55,54.46,54.52,182800.0,50.2447,50.3184,50.2354,50.2908,182800.0
2014-02-06 14:20:00,54.5,54.63,54.5,54.63,242000.0,50.2723,50.3922,50.2723,50.3922,242000.0
2014-02-06 14:30:00,54.63,54.69,54.58,54.63,222000.0,50.3922,50.4476,50.3461,50.3922,222000.0
2014-02-06 14:40:00,54.65,54.66,54.55,54.57,160000.0,50.4107,50.4199,50.3184,50.3369,160000.0
2014-02-06 14:50:00,54.56,54.63,54.54,54.59,216800.0,50.3277,50.3922,50.3092,50.3553,216800.0
2014-02-06 15:00:00,54.59,54.6,54.51,54.58,268800.0,50.3553,50.3646,50.2816,50.3461,268800.0
2014-02-06 15:10:00,54.6,54.6,54.51,54.56,209200.0,50.3646,50.3646,50.2816,50.3277,209200.0
2014-02-06 15:20:00,54.56,54.58,54.52,54.55,200800.0,50.3277,50.3461,50.2908,50.3184,200800.0
2014-02-06 15:30:00,54.57,54.6,54.52,54.59,288000.0,50.3369,50.3646,50.2908,50.3553,288000.0
2014-02-06 15:40:00,54.59,54.62,54.52,54.55,334800.0,50.3553,50.383,50.2908,50.3184,334800.0
2014-02-06 15:50:00,54.56,54.73,54.53,54.72,1002000.0,50.3277,50.4845,50.3,50.4753,1002000.0
2014-02-07 09:30:00,55.05,55.18,54.78,55.02,884800.0,50.7797,50.8996,50.5306,50.752,884800.0
2014-02-07 09:40:00,55.09,55.19,54.95,55.03,516400.0,50.8166,50.9088,50.6874,50.7612,516400.0
2014-02-07 09:50:00,55.01,55.13,54.91,54.94,362000.0,50.7428,50.8535,50.6505,50.6782,362000.0
2014-02-07 10:00:00,54.92,55.11,54.83,54.85,474000.0,50.6597,50.835,50.5767,50.5952,474000.0
2014-02-07 10:10:00,54.83,54.94,54.68,54.68,399600.0,50.5767,50.6782,50.4384,50.4384,399600.0
2014-02-07 10:20:00,54.71,54.86,54.62,54.69,213600.0,50.466,50.6044,50.383,50.4476,213600.0
2014-02-07 10:30:00,54.69,54.77,54.65,54.77,402400.0,50.4476,50.5214,50.4107,50.5214,402400.0
2014-02-07 10:40:00,54.79,54.97,54.77,54.95,288000.0,50.5398,50.7059,50.5214,50.6874,288000.0
2014-02-07 10:50:00,54.99,55.06,54.93,55.0,115200.0,50.7243,50.7889,50.669,50.7335,115200.0
2014-02-07 11:00:00,55.03,55.05,54.94,54.95,105200.0,50.7612,50.7797,50.6782,50.6874,105200.0
2014-02-07 11:10:00,54.95,55.06,54.94,55.01,208000.0,50.6874,50.7889,50.6782,50.7428,208000.0
2014-02-07 11:20:00,55.01,55.05,54.97,55.05,165200.0,50.7428,50.7797,50.7059,50.7797,165200.0
2014-02-07 11:30:00,55.04,55.12,55.03,55.08,156800.0,50.7704,50.8442,50.7612,50.8073,156800.0
2014-02-07 11:40:00,55.08,55.15,55.06,55.14,92000.0,50.8073,50.8719,50.7889,50.8627,92000.0
2014-02-07 11:50:00,55.17,55.31,55.16,55.3,199200.0,50.8904,51.0195,50.8811,51.0103,199200.0
2014-02-07 12:00:00,55.3,55.31,55.2,55.23,255200.0,51.0103,51.0195,50.918,50.9457,255200.0
2014-02-07 12:10:00,55.22,55.25,55.2,55.23,69200.0,50.9365,50.9641,50.918,50.9457,69200.0
2014-02-07 12:20:00,55.23,55.24,55.18,55.21,94400.0,50.9457,50.9549,50.8996,50.9273,94400.0
2014-02-07 12:30:00,55.22,55.22,55.08,55.1,212800.0,50.9365,50.9365,50.8073,50.8258,212800.0
2014-02-07 12:40:00,55.12,55.16,55.06,55.08,226800.0,50.8442,50.8811,50.7889,50.8073,226800.0
2014-02-07 12:50:00,55.07,55.19,55.03,55.18,142400.0,50.7981,50.9088,50.7612,50.8996,142400.0
2014-02-07 13:00:00,55.18,55.22,55.14,55.18,104400.0,50.8996,50.9365,50.8627,50.8996,104400.0
2014-02-07 13:10:00,55.2,55.22,55.16,55.22,144400.0,50.918,50.9365,50.8811,50.9365,144400.0
2014-02-07 13:20:00,55.22,55.25,55.22,55.22,132400.0,50.9365,50.9641,50.9365,50.9365,132400.0
2014-02-07 13:30:00,55.23,55.24,55.2,55.21,98400.0,50.9457,50.9549,50.918,50.9273,98400.0
2014-02-07 13:40:00,55.22,55.31,55.21,55.28,171600.0,50.9365,51.0195,50.9273,50.9918,171600.0
2014-02-07 13:50:00,55.3,55.41,55.23,55.41,284400.0,51.0103,51.1117,50.9457,51.1117,284400.0
2014-02-07 14:00:00,55.41,55.5,55.41,55.49,304800.0,51.1117,51.1948,51.1117,51.1855,304800.0
2014-02-07 14:10:00,55.5,55.5,55.43,55.46,210000.0,51.1948,51.1948,51.1302,51.1579,210000.0
2014-02-07 14:20:00,55.44,55.48,55.4,55.4,171200.0,51.1394,51.1763,51.1025,51.1025,171200.0
2014-02-07 14:30:00,55.41,55.43,55.3,55.3,130800.0,51.1117,51.1302,51.0103,51.0103,130800.0
2014-02-07 14:40:00,55.3,55.35,55.23,55.24,175200.0,51.0103,51.0564,50.9457,50.9549,175200.0
2014-02-07 14:50:00,55.24,55.24,55.16,55.19,82400.0,50.9549,50.9549,50.8811,50.9088,82400.0
2014-02-07 15:00:00,55.19,55.29,55.14,55.21,316400.0,50.9088,51.001,50.8627,50.9273,316400.0
2014-02-07 15:10:00,55.22,55.27,55.21,55.25,146800.0,50.9365,50.9826,50.9273,50.9641,146800.0
2014-02-07 15:20:00,55.26,55.27,55.19,55.24,98000.0,50.9734,50.9826,50.9088,50.9549,98000.0
2014-02-07 15:30:00,55.25,55.29,55.22,55.24,175600.0,50.9641,51.001,50.9365,50.9549,175600.0
2014-02-07 15:40:00,55.23,55.33,55.2,55.27,425200.0,50.9457,51.0379,50.918,50.9826,425200.0
2014-02-07 15:50:00,55.28,55.41,55.25,55.38,855600.0,50.9918,51.1117,50.9641,51.0841,855600.0
2014-02-10 09:30:00,55.47,55.48,55.03,55.22,434400.0,51.1671,51.1763,50.7612,50.9365,434400.0
2014-02-10 09:40:00,55.22,55.49,55.1,55.35,244400.0,50.9365,51.1855,50.8258,51.0564,244400.0
2014-02-10 09:50:00,55.36,55.46,55.28,55.41,309600.0,51.0656,51.1579,50.9918,51.1117,309600.0
2014-02-10 10:00:00,55.43,55.48,55.32,55.43,250000.0,51.1302,51.1763,51.0287,51.1302,250000.0
2014-02-10 10:10:00,55.42,55.47,55.31,55.38,424000.0,51.121,51.1671,51.0195,51.0841,424000.0
2014-02-10 10:20:00,55.38,55.46,55.38,55.43,150400.0,51.0841,51.1579,51.0841,51.1302,150400.0
2014-02-10 10:30:00,55.43,55.44,55.27,55.33,154400.0,51.1302,51.1394,50.9826,51.0379,154400.0
2014-02-10 10:40:00,55.35,55.36,55.21,55.25,101200.0,51.0564,51.0656,50.9273,50.9641,101200.0
2014-02-10 10:50:00,55.26,55.43,55.24,55.41,119200.0,50.9734,51.1302,50.9549,51.1117,119200.0
2014-02-10 11:00:00,55.41,55.41,55.25,55.34,144000.0,51.1117,51.1117,50.9641,51.0472,144000.0
2014-02-10 11:10:00,55.36,55.45,55.34,55.42,130000.0,51.0656,51.1486,51.0472,51.121,130000.0
2014-02-10 11:20:00,55.43,55.49,55.36,55.49,231600.0,51.1302,51.1855,51.0656,51.1855,231600.0
2014-02-10 11:30:00,55.48,55.53,55.35,55.41,188000.0,51.1763,51.2224,51.0564,51.1117,188000.0
2014-02-10 11:40:00,55.44,55.47,55.35,55.41,178800.0,51.1394,51.1671,51.0564,51.1117,178800.0
2014-02-10 11:50:00,55.4,55.49,55.37,55.38,98400.0,51.1025,51.1855,51.0748,51.0841,98400.0
2014-02-10 12:00:00,55.39,55.4,55.25,55.29,115200.0,51.0933,51.1025,50.9641,51.001,115200.0
2014-02-10 12:10:00,55.31,55.36,55.27,55.34,119200.0,51.0195,51.0656,50.9826,51.0472,119200.0
2014-02-10 12:20:00,55.34,55.37,55.25,55.25,58800.0,51.0472,51.0748,50.9641,50.9641,58800.0
2014-02-10 12:30:00,55.26,55.36,55.26,55.3,56800.0,50.9734,51.0656,50.9734,51.0103,56800.0
2014-02-10 12:40:00,55.3,55.34,55.23,55.25,72000.0,51.0103,51.0472,50.9457,50.9641,72000.0
2014-02-10 12:50:00,55.25,55.27,55.2,55.22,104800.0,50.9641,50.9826,50.918,50.9365,104800.0
2014-02-10 13:00:00,55.23,55.24,55.18,55.2,99600.0,50.9457,50.9549,50.8996,50.918,99600.0
2014-02-10 13:10:00,55.19,55.2,55.1,55.11,78400.0,50.9088,50.918,50.8258,50.835,78400.0
2014-02-10 13:20:00,55.11,55.13,55.08,55.11,127200.0,50.835,50.8535,50.8073,50.835,127200.0
2014-02-10 13:30:00,55.1,55.22,55.1,55.22,71600.0,50.8258,50.9365,50.8258,50.9365,71600.0
2014-02-10 13:40:00,55.22,55.25,55.17,55.21,122800.0,50.9365,50.9641,50.8904,50.9273,122800.0
2014-02-10 13:50:00,55.22,55.22,55.09,55.19,123600.0,50.9365,50.9365,50.8166,50.9088,123600.0
2014-02-10 14:00:00,55.19,55.2,55.13,55.16,66800.0,50.9088,50.918,50.8535,50.8811,66800.0
2014-02-10 14:10:00,55.16,55.21,55.14,55.18,85200.0,50.8811,50.9273,50.8627,50.8996,85200.0
2014-02-10 14:20:00,55.17,55.22,55.1,55.14,110000.0,50.8904,50.9365,50.8258,50.8627,110000.0
2014-02-10 14:30:00,55.15,55.2,55.11,55.14,96400.0,50.8719,50.918,50.835,50.8627,96400.0
2014-02-10 14:40:00,55.13,55.18,55.11,55.13,98000.0,50.8535,50.8996,50.835,50.8535,98000.0
2014-02-10 14:50:00,55.15,55.2,55.07,55.1,133600.0,50.8719,50.918,50.7981,50.8258,133600.0
2014-02-10 15:00:00,55.1,55.11,55.0,55.02,270000.0,50.8258,50.835,50.7335,50.752,270000.0
2014-02-10 15:10:00,55.02,55.04,55.0,55.01,226400.0,50.752,50.7704,50.7335,50.7428,226400.0
2014-02-10 15:20:00,55.01,55.03,55.0,55.02,322400.0,50.7428,50.7612,50.7335,50.752,322400.0
2014-02-10 15:30:00,55.02,55.04,55.0,55.01,315200.0,50.752,50.7704,50.7335,50.7428,315200.0
2014-02-10 15:40:00,55.01,55.05,55.0,55.05,920000.0,50.7428,50.7797,50.7335,50.7797,920000.0
2014-02-10 15:50:00,55.04,55.1,55.02,55.09,530800.0,50.7704,50.8258,50.752,50.8166,530800.0
2014-02-11 09:30:00,55.28,55.5,55.18,55.21,267600.0,50.9918,51.1948,50.8996,50.9273,267600.0
2014-02-11 09:40:00,55.21,55.33,55.16,55.21,199200.0,50.9273,51.0379,50.8811,50.9273,199200.0
2014-02-11 09:50:00,55.22,55.31,55.18,55.28,168000.0,50.9365,51.0195,50.8996,50.9918,168000.0
2014-02-11 10:00:00,55.26,55.3,55.14,55.18,116000.0,50.9734,51.0103,50.8627,50.8996,116000.0
2014-02-11 10:10:00,55.16,55.17,55.01,55.08,124800.0,50.8811,50.8904,50.7428,50.8073,124800.0
2014-02-11 10:20:00,55.08,55.18,55.04,55.15,120800.0,50.8073,50.8996,50.7704,50.8719,120800.0
2014-02-11 10:30:00,55.16,55.21,55.1,55.18,170400.0,50.8811,50.9273,50.8258,50.8996,170400.0
2014-02-11 10:40:00,55.16,55.22,55.15,55.22,183200.0,50.8811,50.9365,50.8719,50.9365,183200.0
2014-02-11 10:50:00,55.21,55.23,55.1,55.17,326800.0,50.9273,50.9457,50.8258,50.8904,326800.0
2014-02-11 11:00:00,55.19,55.33,55.19,55.32,112000.0,50.9088,51.0379,50.9088,51.0287,112000.0
2014-02-11 11:10:00,55.31,55.35,55.24,55.33,234400.0,51.0195,51.0564,50.9549,51.0379,234400.0
2014-02-11 11:20:00,55.34,55.44,55.3,55.42,97200.0,51.0472,51.1394,51.0103,51.121,97200.0
2014-02-11 11:30:00,55.45,55.48,55.37,55.4,178400.0,51.1486,51.1763,51.0748,51.1025,178400.0
2014-02-11 11:40:00,55.41,55.48,55.41,55.45,70000.0,51.1117,51.1763,51.1117,51.1486,70000.0
2014-02-11 11:50:00,55.44,55.46,55.36,55.37,113600.0,51.1394,51.1579,51.0656,51.0748,113600.0
2014-02-11 12:00:00,55.37,55.38,55.29,55.3,82400.0,51.0748,51.0841,51.001,51.0103,82400.0
2014-02-11 12:10:00,55.29,55.35,55.23,55.34,130000.0,51.001,51.0564,50.9457,51.0472,130000.0
2014-02-11 12:20:00,55.34,55.49,55.34,55.48,97200.0,51.0472,51.1855,51.0472,51.1763,97200.0
2014-02-11 12:30:00,55.48,55.5,55.45,55.46,131200.0,51.1763,51.1948,51.1486,51.1579,131200.0
2014-02-11 12:40:00,55.46,55.47,55.45,55.46,108000.0,51.1579,51.1671,51.1486,51.1579,108000.0
2014-02-11 12:50:00,55.46,55.48,55.44,55.47,84800.0,51.1579,51.1763,51.1394,51.1671,84800.0
2014-02-11 13:00:00,55.47,55.49,55.46,55.49,99600.0,51.1671,51.1855,51.1579,51.1855,99600.0
2014-02-11 13:10:00,55.49,55.59,55.49,55.56,209600.0,51.1855,51.2778,51.1855,51.2501,209600.0
2014-02-11 13:20:00,55.55,55.58,55.54,55.58,112400.0,51.2409,51.2685,51.2317,51.2685,112400.0
2014-02-11 13:30:00,55.58,55.62,55.47,55.48,163200.0,51.2685,51.3054,51.1671,51.1763,163200.0
2014-02-11 13:40:00,55.48,55.51,55.46,55.46,138800.0,51.1763,51.204,51.1579,51.1579,138800.0
2014-02-11 13:50:00,55.47,55.48,55.38,55.42,160000.0,51.1671,51.1763,51.0841,51.121,160000.0
2014-02-11 14:00:00,55.42,55.45,55.4,55.45,76400.0,51.121,51.1486,51.1025,51.1486,76400.0
2014-02-11 14:10:00,55.44,55.51,55.44,55.51,92800.0,51.1394,51.204,51.1394,51.204,92800.0
2014-02-11 14:20:00,55.51,55.57,55.49,55.56,90800.0,51.204,51.2593,51.1855,51.2501,90800.0
2014-02-11 14:30:00,55.56,55.59,55.52,55.58,208800.0,51.2501,51.2778,51.2132,51.2685,208800.0
2014-02-11 14:40:00,55.58,55.63,55.58,55.6,151600.0,51.2685,51.3147,51.2685,51.287,151600.0
2014-02-11 14:50:00,55.6,55.72,55.6,55.72,178800.0,51.287,51.3977,51.287,51.3977,178800.0
2014-02-11 15:00:00,55.71,55.72,55.63,55.66,190000.0,51.3885,51.3977,51.3147,51.3423,190000.0
2014-02-11 15:10:00,55.66,55.69,55.63,55.68,347600.0,51.3423,51.37,51.3147,51.3608,347600.0
2014-02-11 15:20:00,55.68,55.69,55.64,55.68,376400.0,51.3608,51.37,51.3239,51.3608,376400.0
2014-02-11 15:30:00,55.68,55.72,55.66,55.68,250000.0,51.3608,51.3977,51.3423,51.3608,250000.0
2014-02-11 15:40:00,55.68,55.71,55.59,55.59,461200.0,51.3608,51.3885,51.2778,51.2778,461200.0
2014-02-11 15:50:00,55.6,55.61,55.53,55.6,933600.0,51.287,51.2962,51.2224,51.287,933600.0
2014-02-12 09:30:00,55.81,56.13,55.79,56.13,845600.0,51.5726,51.8683,51.5541,51.8683,845600.0
2014-02-12 09:40:00,56.13,56.23,56.09,56.17,376400.0,51.8683,51.9607,51.8313,51.9052,376400.0
2014-02-12 09:50:00,56.17,56.22,56.08,56.13,338400.0,51.9052,51.9514,51.8221,51.8683,338400.0
2014-02-12 10:00:00,56.13,56.2,56.01,56.06,246000.0,51.8683,51.933,51.7574,51.8036,246000.0
2014-02-12 10:10:00,56.05,56.07,55.9,55.91,207600.0,51.7943,51.8128,51.6557,51.665,207600.0
2014-02-12 10:20:00,55.91,55.97,55.82,55.97,216800.0,51.665,51.7204,51.5818,51.7204,216800.0
2014-02-12 10:30:00,55.95,55.97,55.81,55.89,308800.0,51.7019,51.7204,51.5726,51.6465,308800.0
2014-02-12 10:40:00,55.89,55.92,55.85,55.89,445200.0,51.6465,51.6742,51.6095,51.6465,445200.0
2014-02-12 10:50:00,55.89,55.89,55.73,55.75,264000.0,51.6465,51.6465,51.4986,51.5171,264000.0
2014-02-12 11:00:00,55.75,55.88,55.73,55.88,250800.0,51.5171,51.6373,51.4986,51.6373,250800.0
2014-02-12 11:10:00,55.88,55.94,55.87,55.91,129200.0,51.6373,51.6927,51.628,51.665,129200.0
2014-02-12 11:20:00,55.9,55.92,55.81,55.83,228400.0,51.6557,51.6742,51.5726,51.591,228400.0
2014-02-12 11:30:00,55.82,55.88,55.77,55.82,122000.0,51.5818,51.6373,51.5356,51.5818,122000.0
2014-02-12 11:40:00,55.84,55.87,55.79,55.79,134000.0,51.6003,51.628,51.5541,51.5541,134000.0
2014-02-12 11:50:00,55.77,55.88,55.75,55.87,140800.0,51.5356,51.6373,51.5171,51.628,140800.0
2014-02-12 12:00:00,55.85,55.92,55.8,55.92,149200.0,51.6095,51.6742,51.5633,51.6742,149200.0
2014-02-12 12:10:00,55.9,55.91,55.78,55.78,176400.0,51.6557,51.665,51.5448,51.5448,176400.0
2014-02-12 12:20:00,55.8,55.81,55.72,55.78,160400.0,51.5633,51.5726,51.4894,51.5448,160400.0
2014-02-12 12:30:00,55.78,55.88,55.74,55.84,109600.0,51.5448,51.6373,51.5079,51.6003,109600.0
2014-02-12 12:40:00,55.82,55.91,55.79,55.83,73200.0,51.5818,51.665,51.5541,51.591,73200.0
2014-02-12 12:50:00,55.81,55.94,55.8,55.91,82400.0,51.5726,51.6927,51.5633,51.665,82400.0
2014-02-12 13:00:00,55.91,55.92,55.79,55.8,141600.0,51.665,51.6742,51.5541,51.5633,141600.0
2014-02-12 13:10:00,55.79,55.88,55.77,55.88,82000.0,51.5541,51.6373,51.5356,51.6373,82000.0
2014-02-12 13:20:00,55.88,55.94,55.84,55.92,132800.0,51.6373,51.6927,51.6003,51.6742,132800.0
2014-02-12 13:30:00,55.91,55.99,55.9,55.93,121600.0,51.665,51.7389,51.6557,51.6835,121600.0
2014-02-12 13:40:00,55.92,55.97,55.87,55.97,97200.0,51.6742,51.7204,51.628,51.7204,97200.0
2014-02-12 13:50:00,55.96,55.99,55.95,55.98,115600.0,51.7112,51.7389,51.7019,51.7297,115600.0
2014-02-12 14:00:00,55.97,56.08,55.96,56.07,150800.0,51.7204,51.8221,51.7112,51.8128,150800.0
2014-02-12 14:10:00,56.07,56.08,56.0,56.05,200400.0,51.8128,51.8221,51.7481,51.7943,200400.0
2014-02-12 14:20:00,56.06,56.09,56.03,56.06,264800.0,51.8036,51.8313,51.7759,51.8036,264800.0
2014-02-12 14:30:00,56.06,56.06,55.97,55.98,234400.0,51.8036,51.8036,51.7204,51.7297,234400.0
2014-02-12 14:40:00,55.97,55.99,55.86,55.86,154800.0,51.7204,51.7389,51.6188,51.6188,154800.0
2014-02-12 14:50:00,55.85,55.94,55.84,55.94,138800.0,51.6095,51.6927,51.6003,51.6927,138800.0
2014-02-12 15:00:00,55.93,55.98,55.92,55.96,205600.0,51.6835,51.7297,51.6742,51.7112,205600.0
2014-02-12 15:10:00,55.96,55.99,55.91,55.96,99200.0,51.7112,51.7389,51.665,51.7112,99200.0
2014-02-12 15:20:00,55.95,55.97,55.85,55.89,102800.0,51.7019,51.7204,51.6095,51.6465,102800.0
2014-02-12 15:30:00,55.88,55.91,55.83,55.83,167200.0,51.6373,51.665,51.591,51.591,167200.0
2014-02-12 15:40:00,55.83,55.94,55.83,55.87,366000.0,51.591,51.6927,51.591,51.628,366000.0
2014-02-12 15:50:00,55.87,55.98,55.79,55.97,940800.0,51.628,51.7297,51.5541,51.7204,940800.0
2014-02-13 09:30:00,55.71,55.74,55.62,55.68,238400.0,51.4802,51.5079,51.397,51.4524,238400.0
2014-02-13 09:40:00,55.7,55.74,55.63,55.7,136400.0,51.4709,51.5079,51.4062,51.4709,136400.0
2014-02-13 09:50:00,55.71,55.87,55.68,55.73,327200.0,51.4802,51.628,51.4524,51.4986,327200.0
2014-02-13 10:00:00,55.74,55.96,55.7,55.93,277600.0,51.5079,51.7112,51.4709,51.6835,277600.0
2014-02-13 10:10:00,55.93,56.06,55.85,56.06,160000.0,51.6835,51.8036,51.6095,51.8036,160000.0
2014-02-13 10:20:00,56.06,56.12,56.01,56.07,155200.0,51.8036,51.859,51.7574,51.8128,155200.0
2014-02-13 10:30:00,56.07,56.07,55.87,55.98,162400.0,51.8128,51.8128,51.628,51.7297,162400.0
2014-02-13 10:40:00,55.98,56.0,55.92,55.92,106400.0,51.7297,51.7481,51.6742,51.6742,106400.0
2014-02-13 10:50:00,55.93,56.19,55.91,56.09,167200.0,51.6835,51.9237,51.665,51.8313,167200.0
2014-02-13 11:00:00,56.1,56.13,56.03,56.03,107600.0,51.8405,51.8683,51.7759,51.7759,107600.0
2014-02-13 11:10:00,56.02,56.13,55.98,56.09,120400.0,51.7666,51.8683,51.7297,51.8313,120400.0
2014-02-13 11:20:00,56.12,56.16,56.09,56.14,150400.0,51.859,51.896,51.8313,51.8775,150400.0
2014-02-13 11:30:00,56.14,56.19,56.13,56.14,200000.0,51.8775,51.9237,51.8683,51.8775,200000.0
2014-02-13 11:40:00,56.16,56.19,56.11,56.19,98400.0,51.896,51.9237,51.8498,51.9237,98400.0
2014-02-13 11:50:00,56.19,56.19,56.09,56.1,253200.0,51.9237,51.9237,51.8313,51.8405,253200.0
2014-02-13 12:00:00,56.1,56.16,56.05,56.13,129200.0,51.8405,51.896,51.7943,51.8683,129200.0
2014-02-13 12:10:00,56.12,56.15,56.07,56.14,94400.0,51.859,51.8868,51.8128,51.8775,94400.0
2014-02-13 12:20:00,56.14,56.18,56.12,56.14,104400.0,51.8775,51.9145,51.859,51.8775,104400.0
2014-02-13 12:30:00,56.16,56.17,55.93,55.94,204800.0,51.896,51.9052,51.6835,51.6927,204800.0
2014-02-13 12:40:00,55.94,56.05,55.94,56.05,99600.0,51.6927,51.7943,51.6927,51.7943,99600.0
2014-02-13 12:50:00,56.04,56.08,55.97,55.97,145600.0,51.7851,51.8221,51.7204,51.7204,145600.0
2014-02-13 13:00:00,55.97,56.07,55.96,56.0,106800.0,51.7204,51.8128,51.7112,51.7481,106800.0
2014-02-13 13:10:00,56.0,56.08,55.98,56.07,78800.0,51.7481,51.8221,51.7297,51.8128,78800.0
2014-02-13 13:20:00,56.06,56.06,56.0,56.04,61600.0,51.8036,51.8036,51.7481,51.7851,61600.0
2014-02-13 13:30:00,56.02,56.05,55.99,56.02,75200.0,51.7666,51.7943,51.7389,51.7666,75200.0
2014-02-13 13:40:00,56.02,56.05,55.99,56.03,118000.0,51.7666,51.7943,51.7389,51.7759,118000.0
2014-02-13 13:50:00,56.03,56.06,55.99,56.01,92000.0,51.7759,51.8036,51.7389,51.7574,92000.0
2014-02-13 14:00:00,56.01,56.05,56.0,56.02,90400.0,51.7574,51.7943,51.7481,51.7666,90400.0
2014-02-13 14:10:00,56.03,56.06,56.01,56.01,156000.0,51.7759,51.8036,51.7574,51.7574,156000.0
2014-02-13 14:20:00,56.01,56.06,55.97,55.99,180400.0,51.7574,51.8036,51.7204,51.7389,180400.0
2014-02-13 14:30:00,55.99,56.09,55.99,56.07,121200.0,51.7389,51.8313,51.7389,51.8128,121200.0
2014-02-13 14:40:00,56.07,56.13,56.07,56.11,64400.0,51.8128,51.8683,51.8128,51.8498,64400.0
2014-02-13 14:50:00,56.12,56.15,56.07,56.07,129600.0,51.859,51.8868,51.8128,51.8128,129600.0
2014-02-13 15:00:00,56.08,56.1,56.0,56.03,107200.0,51.8221,51.8405,51.7481,51.7759,107200.0
2014-02-13 15:10:00,56.04,56.05,56.01,56.01,105200.0,51.7851,51.7943,51.7574,51.7574,105200.0
2014-02-13 15:20:00,56.02,56.02,55.95,55.99,130800.0,51.7666,51.7666,51.7019,51.7389,130800.0
2014-02-13 15:30:00,56.01,56.07,56.0,56.04,158000.0,51.7574,51.8128,51.7481,51.7851,158000.0
2014-02-13 15:40:00,56.04,56.11,56.01,56.08,283200.0,51.7851,51.8498,51.7574,51.8221,283200.0
2014-02-13 15:50:00,56.08,56.09,55.99,56.01,905200.0,51.8221,51.8313,51.7389,51.7574,905200.0
2014-02-14 09:30:00,56.07,56.19,56.01,56.12,212000.0,51.8128,51.9237,51.7574,51.859,212000.0
2014-02-14 09:40:00,56.09,56.12,55.88,55.95,132800.0,51.8313,51.859,51.6373,51.7019,132800.0
2014-02-14 09:50:00,56.13,56.16,55.88,56.02,215200.0,51.8683,51.896,51.6373,51.7666,215200.0
2014-02-14 10:00:00,55.97,56.09,55.9,55.98,162000.0,51.7204,51.8313,51.6557,51.7297,162000.0
2014-02-14 10:10:00,56.01,56.13,56.01,56.04,111200.0,51.7574,51.8683,51.7574,51.7851,111200.0
2014-02-14 10:20:00,56.11,56.19,56.07,56.18,161200.0,51.8498,51.9237,51.8128,51.9145,161200.0
2014-02-14 10:30:00,56.17,56.23,56.16,56.19,196800.0,51.9052,51.9607,51.896,51.9237,196800.0
2014-02-14 10:40:00,56.2,56.24,56.17,56.23,227600.0,51.933,51.9699,51.9052,51.9607,227600.0
2014-02-14 10:50:00,56.23,56.24,56.18,56.19,293600.0,51.9607,51.9699,51.9145,51.9237,293600.0
2014-02-14 11:00:00,56.18,56.26,56.18,56.26,412400.0,51.9145,51.9884,51.9145,51.9884,412400.0
2014-02-14 11:10:00,56.26,56.31,56.25,56.31,187200.0,51.9884,52.0346,51.9792,52.0346,187200.0
2014-02-14 11:20:00,56.31,56.33,56.26,56.3,276000.0,52.0346,52.0531,51.9884,52.0254,276000.0
2014-02-14 11:30:00,56.31,56.4,56.31,56.4,219600.0,52.0346,52.1178,52.0346,52.1178,219600.0
2014-02-14 11:40:00,56.4,56.42,56.38,56.41,171600.0,52.1178,52.1363,52.0993,52.127,171600.0
2014-02-14 11:50:00,56.41,56.51,56.41,56.5,393200.0,52.127,52.2194,52.127,52.2102,393200.0
2014-02-14 12:00:00,56.51,56.51,56.35,56.35,352000.0,52.2194,52.2194,52.0716,52.0716,352000.0
2014-02-14 12:10:00,56.34,56.39,56.3,56.38,246400.0,52.0623,52.1085,52.0254,52.0993,246400.0
2014-02-14 12:20:00,56.39,56.47,56.39,56.42,142800.0,52.1085,52.1825,52.1085,52.1363,142800.0
2014-02-14 12:30:00,56.41,56.43,56.38,56.41,90000.0,52.127,52.1455,52.0993,52.127,90000.0
2014-02-14 12:40:00,56.43,56.48,56.41,56.45,176400.0,52.1455,52.1917,52.127,52.164,176400.0
2014-02-14 12:50:00,56.44,56.48,56.42,56.45,176000.0,52.1547,52.1917,52.1363,52.164,176000.0
2014-02-14 13:00:00,56.44,56.44,56.39,56.44,138400.0,52.1547,52.1547,52.1085,52.1547,138400.0
2014-02-14 13:10:00,56.44,56.44,56.35,56.36,111200.0,52.1547,52.1547,52.0716,52.0808,111200.0
2014-02-14 13:20:00,56.36,56.36,56.29,56.3,138400.0,52.0808,52.0808,52.0161,52.0254,138400.0
2014-02-14 13:30:00,56.3,56.36,56.29,56.36,88000.0,52.0254,52.0808,52.0161,52.0808,88000.0
2014-02-14 13:40:00,56.37,56.43,56.33,56.38,103600.0,52.09,52.1455,52.0531,52.0993,103600.0
2014-02-14 13:50:00,56.38,56.41,56.37,56.38,123200.0,52.0993,52.127,52.09,52.0993,123200.0
2014-02-14 14:00:00,56.38,56.4,56.32,56.33,94400.0,52.0993,52.1178,52.0438,52.0531,94400.0
2014-02-14 14:10:00,56.34,56.4,56.32,56.37,111200.0,52.0623,52.1178,52.0438,52.09,111200.0
2014-02-14 14:20:00,56.38,56.4,56.35,56.35,96800.0,52.0993,52.1178,52.0716,52.0716,96800.0
2014-02-14 14:30:00,56.35,56.39,56.34,56.38,79600.0,52.0716,52.1085,52.0623,52.0993,79600.0
2014-02-14 14:40:00,56.38,56.38,56.34,56.34,128000.0,52.0993,52.0993,52.0623,52.0623,128000.0
2014-02-14 14:50:00,56.34,56.37,56.32,56.37,195200.0,52.0623,52.09,52.0438,52.09,195200.0
2014-02-14 15:00:00,56.36,56.42,56.35,56.41,170800.0,52.0808,52.1363,52.0716,52.127,170800.0
2014-02-14 15:10:00,56.41,56.44,56.38,56.41,208400.0,52.127,52.1547,52.0993,52.127,208400.0
2014-02-14 15:20:00,56.41,56.45,56.37,56.45,188800.0,52.127,52.164,52.09,52.164,188800.0
2014-02-14 15:30:00,56.44,56.48,56.42,56.47,181600.0,52.1547,52.1917,52.1363,52.1825,181600.0
2014-02-14 15:40:00,56.47,56.49,56.41,56.48,308800.0,52.1825,52.2009,52.127,52.1917,308800.0
2014-02-14 15:50:00,56.48,56.56,56.46,56.52,894000.0,52.1917,52.2656,52.1732,52.2287,894000.0
2014-02-18 09:30:00,56.62,56.86,56.54,56.79,511200.0,52.3211,52.5428,52.2471,52.4782,511200.0
2014-02-18 09:40:00,56.78,56.98,56.78,56.88,358400.0,52.4689,52.6537,52.4689,52.5613,358400.0
2014-02-18 09:50:00,56.87,57.1,56.8,57.01,435200.0,52.5521,52.7646,52.4874,52.6815,435200.0
2014-02-18 10:00:00,57.0,57.12,56.85,56.9,482800.0,52.6722,52.7831,52.5336,52.5798,482800.0
2014-02-18 10:10:00,56.9,56.95,56.84,56.88,276400.0,52.5798,52.626,52.5244,52.5613,276400.0
2014-02-18 10:20:00,56.88,57.0,56.85,56.91,374000.0,52.5613,52.6722,52.5336,52.589,374000.0
2014-02-18 10:30:00,56.92,56.95,56.84,56.86,275200.0,52.5983,52.626,52.5244,52.5428,275200.0
2014-02-18 10:40:00,56.86,56.92,56.85,56.86,245200.0,52.5428,52.5983,52.5336,52.5428,245200.0
2014-02-18 10:50:00,56.86,56.88,56.8,56.85,188800.0,52.5428,52.5613,52.4874,52.5336,188800.0
2014-02-18 11:00:00,56.87,56.88,56.82,56.84,215200.0,52.5521,52.5613,52.5059,52.5244,215200.0
2014-02-18 11:10:00,56.85,56.91,56.79,56.8,192800.0,52.5336,52.589,52.4782,52.4874,192800.0
2014-02-18 11:20:00,56.8,56.8,56.69,56.76,121600.0,52.4874,52.4874,52.3858,52.4504,121600.0
2014-02-18 11:30:00,56.77,56.78,56.67,56.7,210800.0,52.4597,52.4689,52.3673,52.395,210800.0
2014-02-18 11:40:00,56.69,56.74,56.65,56.66,199200.0,52.3858,52.432,52.3488,52.358,199200.0
2014-02-18 11:50:00,56.67,56.71,56.56,56.57,126000.0,52.3673,52.4042,52.2656,52.2749,126000.0
2014-02-18 12:00:00,56.57,56.64,56.57,56.6,96800.0,52.2749,52.3395,52.2749,52.3026,96800.0
2014-02-18 12:10:00,56.58,56.61,56.54,56.6,103600.0,52.2841,52.3118,52.2471,52.3026,103600.0
2014-02-18 12:20:00,56.6,56.7,56.58,56.68,118800.0,52.3026,52.395,52.2841,52.3765,118800.0
2014-02-18 12:30:00,56.68,56.72,56.68,56.7,92000.0,52.3765,52.4135,52.3765,52.395,92000.0
2014-02-18 12:40:00,56.7,56.71,56.68,56.71,134000.0,52.395,52.4042,52.3765,52.4042,134000.0
2014-02-18 12:50:00,56.71,56.73,56.64,56.66,117200.0,52.4042,52.4227,52.3395,52.358,117200.0
2014-02-18 13:00:00,56.67,56.68,56.61,56.62,101600.0,52.3673,52.3765,52.3118,52.3211,101600.0
2014-02-18 13:10:00,56.62,56.66,56.62,56.63,152800.0,52.3211,52.358,52.3211,52.3303,152800.0
2014-02-18 13:20:00,56.63,56.64,56.56,56.56,164800.0,52.3303,52.3395,52.2656,52.2656,164800.0
2014-02-18 13:30:00,56.57,56.59,56.55,56.55,116800.0,52.2749,52.2933,52.2564,52.2564,116800.0
2014-02-18 13:40:00,56.55,56.57,56.45,56.46,146400.0,52.2564,52.2749,52.164,52.1732,146400.0
2014-02-18 13:50:00,56.45,56.67,56.41,56.63,151200.0,52.164,52.3673,52.127,52.3303,151200.0
2014-02-18 14:00:00,56.63,56.71,56.63,56.66,127200.0,52.3303,52.4042,52.3303,52.358,127200.0
2014-02-18 14:10:00,56.65,56.73,56.62,56.69,119200.0,52.3488,52.4227,52.3211,52.3858,119200.0
2014-02-18 14:20:00,56.69,56.74,56.67,56.7,126000.0,52.3858,52.432,52.3673,52.395,126000.0
2014-02-18 14:30:00,56.72,56.75,56.69,56.72,134400.0,52.4135,52.4412,52.3858,52.4135,134400.0
2014-02-18 14:40:00,56.72,56.73,56.66,56.69,136000.0,52.4135,52.4227,52.358,52.3858,136000.0
2014-02-18 14:50:00,56.69,56.7,56.61,56.62,157200.0,52.3858,52.395,52.3118,52.3211,157200.0
2014-02-18 15:00:00,56.63,56.63,56.55,56.56,171600.0,52.3303,52.3303,52.2564,52.2656,171600.0
2014-02-18 15:10:00,56.56,56.59,56.55,56.56,247600.0,52.2656,52.2933,52.2564,52.2656,247600.0
2014-02-18 15:20:00,56.56,56.57,56.49,56.51,346800.0,52.2656,52.2749,52.2009,52.2194,346800.0
2014-02-18 15:30:00,56.51,56.53,56.48,56.5,268800.0,52.2194,52.2379,52.1917,52.2102,268800.0
2014-02-18 15:40:00,56.49,56.52,56.45,56.51,288800.0,52.2009,52.2287,52.164,52.2194,288800.0
2014-02-18 15:50:00,56.51,56.57,56.44,56.49,873600.0,52.2194,52.2749,52.1547,52.2009,873600.0
2014-02-19 09:30:00,56.47,56.67,56.38,56.64,294000.0,52.1825,52.3673,52.0993,52.3395,294000.0
2014-02-19 09:40:00,56.64,56.71,56.56,56.67,354400.0,52.3395,52.4042,52.2656,52.3673,354400.0
2014-02-19 09:50:00,56.68,56.81,56.67,56.79,209600.0,52.3765,52.4966,52.3673,52.4782,209600.0
2014-02-19 10:00:00,56.8,56.81,56.67,56.74,171200.0,52.4874,52.4966,52.3673,52.432,171200.0
2014-02-19 10:10:00,56.74,56.88,56.74,56.85,152800.0,52.432,52.5613,52.432,52.5336,152800.0
2014-02-19 10:20:00,56.84,56.85,56.77,56.82,112400.0,52.5244,52.5336,52.4597,52.5059,112400.0
2014-02-19 10:30:00,56.82,56.95,56.8,56.91,298000.0,52.5059,52.626,52.4874,52.589,298000.0
2014-02-19 10:40:00,56.9,56.93,56.77,56.77,139600.0,52.5798,52.6075,52.4597,52.4597,139600.0
2014-02-19 10:50:00,56.76,56.81,56.72,56.74,115600.0,52.4504,52.4966,52.4135,52.432,115600.0
2014-02-19 11:00:00,56.73,56.75,56.63,56.66,144400.0,52.4227,52.4412,52.3303,52.358,144400.0
2014-02-19 11:10:00,56.66,56.69,56.6,56.68,74800.0,52.358,52.3858,52.3026,52.3765,74800.0
2014-02-19 11:20:00,56.68,56.74,56.64,56.65,158800.0,52.3765,52.432,52.3395,52.3488,158800.0
2014-02-19 11:30:00,56.63,56.65,56.5,56.58,209600.0,52.3303,52.3488,52.2102,52.2841,209600.0
2014-02-19 11:40:00,56.56,56.61,56.5,56.58,127200.0,52.2656,52.3118,52.2102,52.2841,127200.0
2014-02-19 11:50:00,56.55,56.62,56.38,56.4,149600.0,52.2564,52.3211,52.0993,52.1178,149600.0
2014-02-19 12:00:00,56.38,56.48,56.25,56.39,388400.0,52.0993,52.1917,51.9792,52.1085,388400.0
2014-02-19 12:10:00,56.4,56.43,56.25,56.27,221200.0,52.1178,52.1455,51.9792,51.9976,221200.0
2014-02-19 12:20:00,56.29,56.29,56.19,56.27,148800.0,52.0161,52.0161,51.9237,51.9976,148800.0
2014-02-19 12:30:00,56.28,56.34,56.25,56.34,95600.0,52.0069,52.0623,51.9792,52.0623,95600.0
2014-02-19 12:40:00,56.31,56.32,56.23,56.27,114000.0,52.0346,52.0438,51.9607,51.9976,114000.0
2014-02-19 12:50:00,56.26,56.32,56.23,56.31,56400.0,51.9884,52.0438,51.9607,52.0346,56400.0
2014-02-19 13:00:00,56.31,56.33,56.23,56.31,59600.0,52.0346,52.0531,51.9607,52.0346,59600.0
2014-02-19 13:10:00,56.31,56.37,56.27,56.35,42000.0,52.0346,52.09,51.9976,52.0716,42000.0
2014-02-19 13:20:00,56.35,56.35,56.29,56.31,69600.0,52.0716,52.0716,52.0161,52.0346,69600.0
2014-02-19 13:30:00,56.31,56.34,56.26,56.26,68400.0,52.0346,52.0623,51.9884,51.9884,68400.0
2014-02-19 13:40:00,56.26,56.33,56.24,56.33,85200.0,51.9884,52.0531,51.9699,52.0531,85200.0
2014-02-19 13:50:00,56.33,56.4,56.32,56.32,128000.0,52.0531,52.1178,52.0438,52.0438,128000.0
2014-02-19 14:00:00,56.32,56.47,56.29,56.45,199200.0,52.0438,52.1825,52.0161,52.164,199200.0
2014-02-19 14:10:00,56.45,56.47,56.34,56.35,108800.0,52.164,52.1825,52.0623,52.0716,108800.0
2014-02-19 14:20:00,56.36,56.36,56.2,56.33,119200.0,52.0808,52.0808,51.933,52.0531,119200.0
2014-02-19 14:30:00,56.34,56.35,56.27,56.31,80800.0,52.0623,52.0716,51.9976,52.0346,80800.0
2014-02-19 14:40:00,56.33,56.37,56.23,56.27,78400.0,52.0531,52.09,51.9607,51.9976,78400.0
2014-02-19 14:50:00,56.27,56.35,56.23,56.3,171600.0,51.9976,52.0716,51.9607,52.0254,171600.0
2014-02-19 15:00:00,56.31,56.33,56.27,56.3,206400.0,52.0346,52.0531,51.9976,52.0254,206400.0
2014-02-19 15:10:00,56.28,56.3,56.13,56.13,162800.0,52.0069,52.0254,51.8683,51.8683,162800.0
2014-02-19 15:20:00,56.13,56.16,56.07,56.07,131600.0,51.8683,51.896,51.8128,51.8128,131600.0
2014-02-19 15:30:00,56.08,56.13,56.06,56.13,246800.0,51.8221,51.8683,51.8036,51.8683,246800.0
2014-02-19 15:40:00,56.12,56.17,55.95,55.99,420400.0,51.859,51.9052,51.7019,51.7389,420400.0
2014-02-19 15:50:00,56.01,56.05,55.92,56.02,796800.0,51.7574,51.7943,51.6742,51.7666,796800.0
2014-02-20 09:30:00,56.04,56.24,55.76,55.76,442000.0,51.7851,51.9699,51.5264,51.5264,442000.0
2014-02-20 09:40:00,55.77,55.92,55.75,55.75,261200.0,51.5356,51.6742,51.5171,51.5171,261200.0
2014-02-20 09:50:00,55.75,55.86,55.65,55.73,601600.0,51.5171,51.6188,51.4247,51.4986,601600.0
2014-02-20 10:00:00,55.72,55.9,55.65,55.75,164800.0,51.4894,51.6557,51.4247,51.5171,164800.0
2014-02-20 10:10:00,55.75,55.97,55.75,55.85,137600.0,51.5171,51.7204,51.5171,51.6095,137600.0
2014-02-20 10:20:00,55.87,55.88,55.74,55.8,113200.0,51.628,51.6373,51.5079,51.5633,113200.0
2014-02-20 10:30:00,55.83,55.95,55.82,55.87,229200.0,51.591,51.7019,51.5818,51.628,229200.0
2014-02-20 10:40:00,55.88,55.94,55.86,55.9,243200.0,51.6373,51.6927,51.6188,51.6557,243200.0
2014-02-20 10:50:00,55.9,56.05,55.87,55.99,195600.0,51.6557,51.7943,51.628,51.7389,195600.0
2014-02-20 11:00:00,56.0,56.04,55.98,56.0,284000.0,51.7481,51.7851,51.7297,51.7481,284000.0
2014-02-20 11:10:00,56.0,56.01,55.92,55.92,127600.0,51.7481,51.7574,51.6742,51.6742,127600.0
2014-02-20 11:20:00,55.93,55.96,55.75,55.77,155200.0,51.6835,51.7112,51.5171,51.5356,155200.0
2014-02-20 11:30:00,55.77,55.91,55.76,55.84,142400.0,51.5356,51.665,51.5264,51.6003,142400.0
2014-02-20 11:40:00,55.81,55.85,55.79,55.84,80800.0,51.5726,51.6095,51.5541,51.6003,80800.0
2014-02-20 11:50:00,55.84,55.86,55.77,55.79,157600.0,51.6003,51.6188,51.5356,51.5541,157600.0
2014-02-20 12:00:00,55.79,55.86,55.79,55.82,128800.0,51.5541,51.6188,51.5541,51.5818,128800.0
2014-02-20 12:10:00,55.8,55.87,55.78,55.84,174000.0,51.5633,51.628,51.5448,51.6003,174000.0
2014-02-20 12:20:00,55.84,55.9,55.81,55.87,147600.0,51.6003,51.6557,51.5726,51.628,147600.0
2014-02-20 12:30:00,55.87,55.89,55.82,55.84,105200.0,51.628,51.6465,51.5818,51.6003,105200.0
2014-02-20 12:40:00,55.84,55.98,55.84,55.95,83200.0,51.6003,51.7297,51.6003,51.7019,83200.0
2014-02-20 12:50:00,55.95,55.98,55.9,55.93,104000.0,51.7019,51.7297,51.6557,51.6835,104000.0
2014-02-20 13:00:00,55.93,55.98,55.93,55.98,47600.0,51.6835,51.7297,51.6835,51.7297,47600.0
2014-02-20 13:10:00,55.97,55.99,55.94,55.94,88000.0,51.7204,51.7389,51.6927,51.6927,88000.0
2014-02-20 13:20:00,55.94,55.95,55.89,55.91,84800.0,51.6927,51.7019,51.6465,51.665,84800.0
2014-02-20 13:30:00,55.9,55.92,55.87,55.89,109600.0,51.6557,51.6742,51.628,51.6465,109600.0
2014-02-20 13:40:00,55.88,55.88,55.82,55.86,61200.0,51.6373,51.6373,51.5818,51.6188,61200.0
2014-02-20 13:50:00,55.85,55.9,55.83,55.83,155200.0,51.6095,51.6557,51.591,51.591,155200.0
2014-02-20 14:00:00,55.84,55.85,55.76,55.8,74000.0,51.6003,51.6095,51.5264,51.5633,74000.0
2014-02-20 14:10:00,55.8,55.88,55.77,55.84,198000.0,51.5633,51.6373,51.5356,51.6003,198000.0
2014-02-20 14:20:00,55.84,55.91,55.82,55.82,165600.0,51.6003,51.665,51.5818,51.5818,165600.0
2014-02-20 14:30:00,55.84,55.84,55.75,55.78,116800.0,51.6003,51.6003,51.5171,51.5448,116800.0
2014-02-20 14:40:00,55.78,55.82,55.77,55.81,110000.0,51.5448,51.5818,51.5356,51.5726,110000.0
2014-02-20 14:50:00,55.81,55.82,55.76,55.8,106400.0,51.5726,51.5818,51.5264,51.5633,106400.0
2014-02-20 15:00:00,55.8,55.82,55.75,55.77,186400.0,51.5633,51.5818,51.5171,51.5356,186400.0
2014-02-20 15:10:00,55.76,55.81,55.76,55.79,135600.0,51.5264,51.5726,51.5264,51.5541,135600.0
2014-02-20 15:20:00,55.79,55.81,55.75,55.76,290400.0,51.5541,51.5726,51.5171,51.5264,290400.0
2014-02-20 15:30:00,55.77,55.81,55.75,55.75,295200.0,51.5356,51.5726,51.5171,51.5171,295200.0
2014-02-20 15:40:00,55.75,55.89,55.75,55.87,276000.0,51.5171,51.6465,51.5171,51.628,276000.0
2014-02-20 15:50:00,55.88,55.94,55.81,55.82,522800.0,51.6373,51.6927,51.5726,51.5818,522800.0
2014-02-21 09:30:00,55.93,55.96,55.74,55.81,907600.0,51.6835,51.7112,51.5079,51.5726,907600.0
2014-02-21 09:40:00,55.82,56.0,55.79,55.98,288400.0,51.5818,51.7481,51.5541,51.7297,288400.0
2014-02-21 09:50:00,56.0,56.0,55.87,55.87,76800.0,51.7481,51.7481,51.628,51.628,76800.0
2014-02-21 10:00:00,55.87,55.99,55.87,55.9,246400.0,51.628,51.7389,51.628,51.6557,246400.0
2014-02-21 10:10:00,55.9,55.99,55.9,55.99,262000.0,51.6557,51.7389,51.6557,51.7389,262000.0
2014-02-21 10:20:00,55.99,55.99,55.83,55.89,151200.0,51.7389,51.7389,51.591,51.6465,151200.0
2014-02-21 10:30:00,55.87,56.0,55.87,55.99,150400.0,51.628,51.7481,51.628,51.7389,150400.0
2014-02-21 10:40:00,55.99,56.02,55.98,56.01,277200.0,51.7389,51.7666,51.7297,51.7574,277200.0
2014-02-21 10:50:00,55.99,56.1,55.98,56.05,135200.0,51.7389,51.8405,51.7297,51.7943,135200.0
2014-02-21 11:00:00,56.07,56.15,56.04,56.07,120800.0,51.8128,51.8868,51.7851,51.8128,120800.0
2014-02-21 11:10:00,56.09,56.11,55.99,56.04,168400.0,51.8313,51.8498,51.7389,51.7851,168400.0
2014-02-21 11:20:00,56.04,56.1,56.04,56.06,67200.0,51.7851,51.8405,51.7851,51.8036,67200.0
2014-02-21 11:30:00,56.08,56.17,56.05,56.09,70400.0,51.8221,51.9052,51.7943,51.8313,70400.0
2014-02-21 11:40:00,56.1,56.15,56.08,56.09,116400.0,51.8405,51.8868,51.8221,51.8313,116400.0
2014-02-21 11:50:00,56.09,56.13,56.04,56.09,460800.0,51.8313,51.8683,51.7851,51.8313,460800.0
2014-02-21 12:00:00,56.09,56.1,56.04,56.06,324000.0,51.8313,51.8405,51.7851,51.8036,324000.0
2014-02-21 12:10:00,56.06,56.09,56.04,56.06,261200.0,51.8036,51.8313,51.7851,51.8036,261200.0
2014-02-21 12:20:00,56.06,56.07,56.02,56.03,160400.0,51.8036,51.8128,51.7666,51.7759,160400.0
2014-02-21 12:30:00,56.02,56.05,55.95,55.96,82400.0,51.7666,51.7943,51.7019,51.7112,82400.0
2014-02-21 12:40:00,55.97,55.97,55.75,55.8,109200.0,51.7204,51.7204,51.5171,51.5633,109200.0
2014-02-21 12:50:00,55.81,55.9,55.81,55.85,69600.0,51.5726,51.6557,51.5726,51.6095,69600.0
2014-02-21 13:00:00,55.85,55.94,55.82,55.94,77600.0,51.6095,51.6927,51.5818,51.6927,77600.0
2014-02-21 13:10:00,55.94,56.01,55.94,55.99,63600.0,51.6927,51.7574,51.6927,51.7389,63600.0
2014-02-21 13:20:00,55.99,56.04,55.98,55.99,52400.0,51.7389,51.7851,51.7297,51.7389,52400.0
2014-02-21 13:30:00,56.0,56.02,55.87,55.9,64400.0,51.7481,51.7666,51.628,51.6557,64400.0
2014-02-21 13:40:00,55.88,55.95,55.88,55.91,18400.0,51.6373,51.7019,51.6373,51.665,18400.0
2014-02-21 13:50:00,55.91,55.94,55.88,55.91,40000.0,51.665,51.6927,51.6373,51.665,40000.0
2014-02-21 14:00:00,55.93,55.95,55.93,55.93,30400.0,51.6835,51.7019,51.6835,51.6835,30400.0
2014-02-21 14:10:00,55.93,55.94,55.8,55.81,54000.0,51.6835,51.6927,51.5633,51.5726,54000.0
2014-02-21 14:20:00,55.81,55.87,55.77,55.8,35600.0,51.5726,51.628,51.5356,51.5633,35600.0
2014-02-21 14:30:00,55.8,55.82,55.75,55.77,163200.0,51.5633,51.5818,51.5171,51.5356,163200.0
2014-02-21 14:40:00,55.78,55.81,55.75,55.79,120800.0,51.5448,51.5726,51.5171,51.5541,120800.0
2014-02-21 14:50:00,55.79,55.93,55.79,55.85,122400.0,51.5541,51.6835,51.5541,51.6095,122400.0
2014-02-21 15:00:00,55.86,55.91,55.84,55.91,65200.0,51.6188,51.665,51.6003,51.665,65200.0
2014-02-21 15:10:00,55.92,55.92,55.86,55.92,43600.0,51.6742,51.6742,51.6188,51.6742,43600.0
2014-02-21 15:20:00,55.92,55.98,55.9,55.92,116400.0,51.6742,51.7297,51.6557,51.6742,116400.0
2014-02-21 15:30:00,55.94,55.97,55.79,55.79,118800.0,51.6927,51.7204,51.5541,51.5541,118800.0
2014-02-21 15:40:00,55.79,55.86,55.76,55.8,176800.0,51.5541,51.6188,51.5264,51.5633,176800.0
2014-02-21 15:50:00,55.8,55.85,55.77,55.81,752400.0,51.5633,51.6095,51.5356,51.5726,752400.0
2014-02-24 09:30:00,55.93,56.28,55.87,56.27,528000.0,51.6835,52.0069,51.628,51.9976,528000.0
2014-02-24 09:40:00,56.26,56.5,56.21,56.49,288400.0,51.9884,52.2102,51.9422,52.2009,288400.0
2014-02-24 09:50:00,56.49,56.68,56.47,56.53,648000.0,52.2009,52.3765,52.1825,52.2379,648000.0
2014-02-24 10:00:00,56.54,56.56,56.38,56.49,214000.0,52.2471,52.2656,52.0993,52.2009,214000.0
2014-02-24 10:10:00,56.5,56.59,56.47,56.56,144000.0,52.2102,52.2933,52.1825,52.2656,144000.0
2014-02-24 10:20:00,56.55,56.6,56.45,56.56,238800.0,52.2564,52.3026,52.164,52.2656,238800.0
2014-02-24 10:30:00,56.55,56.69,56.45,56.57,276000.0,52.2564,52.3858,52.164,52.2749,276000.0
2014-02-24 10:40:00,56.59,56.72,56.53,56.7,610000.0,52.2933,52.4135,52.2379,52.395,610000.0
2014-02-24 10:50:00,56.67,56.69,56.57,56.59,145200.0,52.3673,52.3858,52.2749,52.2933,145200.0
2014-02-24 11:00:00,56.59,56.59,56.46,56.54,202800.0,52.2933,52.2933,52.1732,52.2471,202800.0
2014-02-24 11:10:00,56.54,56.58,56.47,56.48,98400.0,52.2471,52.2841,52.1825,52.1917,98400.0
2014-02-24 11:20:00,56.48,56.54,56.44,56.54,90800.0,52.1917,52.2471,52.1547,52.2471,90800.0
2014-02-24 11:30:00,56.56,56.6,56.52,56.58,117200.0,52.2656,52.3026,52.2287,52.2841,117200.0
2014-02-24 11:40:00,56.59,56.71,56.57,56.71,213200.0,52.2933,52.4042,52.2749,52.4042,213200.0
2014-02-24 11:50:00,56.72,56.72,56.63,56.66,176800.0,52.4135,52.4135,52.3303,52.358,176800.0
2014-02-24 12:00:00,56.63,56.73,56.63,56.66,103200.0,52.3303,52.4227,52.3303,52.358,103200.0
2014-02-24 12:10:00,56.66,56.7,56.61,56.66,28400.0,52.358,52.395,52.3118,52.358,28400.0
2014-02-24 12:20:00,56.68,56.7,56.65,56.67,64400.0,52.3765,52.395,52.3488,52.3673,64400.0
2014-02-24 12:30:00,56.67,56.72,56.66,56.69,115600.0,52.3673,52.4135,52.358,52.3858,115600.0
2014-02-24 12:40:00,56.69,56.77,56.69,56.74,169200.0,52.3858,52.4597,52.3858,52.432,169200.0
2014-02-24 12:50:00,56.75,56.82,56.73,56.81,136000.0,52.4412,52.5059,52.4227,52.4966,136000.0
2014-02-24 13:00:00,56.81,56.83,56.78,56.8,156400.0,52.4966,52.5151,52.4689,52.4874,156400.0
2014-02-24 13:10:00,56.79,56.8,56.76,56.78,113200.0,52.4782,52.4874,52.4504,52.4689,113200.0
2014-02-24 13:20:00,56.77,56.84,56.77,56.83,88800.0,52.4597,52.5244,52.4597,52.5151,88800.0
2014-02-24 13:30:00,56.84,56.84,56.75,56.75,96000.0,52.5244,52.5244,52.4412,52.4412,96000.0
2014-02-24 13:40:00,56.75,56.79,56.72,56.77,87200.0,52.4412,52.4782,52.4135,52.4597,87200.0
2014-02-24 13:50:00,56.78,56.8,56.74,56.79,268000.0,52.4689,52.4874,52.432,52.4782,268000.0
2014-02-24 14:00:00,56.78,56.86,56.76,56.81,90000.0,52.4689,52.5428,52.4504,52.4966,90000.0
2014-02-24 14:10:00,56.79,56.79,56.73,56.77,57200.0,52.4782,52.4782,52.4227,52.4597,57200.0
2014-02-24 14:20:00,56.77,56.77,56.7,56.71,48800.0,52.4597,52.4597,52.395,52.4042,48800.0
2014-02-24 14:30:00,56.72,56.74,56.67,56.73,51600.0,52.4135,52.432,52.3673,52.4227,51600.0
2014-02-24 14:40:00,56.74,56.75,56.65,56.65,74000.0,52.432,52.4412,52.3488,52.3488,74000.0
2014-02-24 14:50:00,56.66,56.66,56.58,56.59,154800.0,52.358,52.358,52.2841,52.2933,154800.0
2014-02-24 15:00:00,56.58,56.61,56.51,56.54,94000.0,52.2841,52.3118,52.2194,52.2471,94000.0
2014-02-24 15:10:00,56.54,56.65,56.54,56.65,141600.0,52.2471,52.3488,52.2471,52.3488,141600.0
2014-02-24 15:20:00,56.64,56.66,56.5,56.5,100800.0,52.3395,52.358,52.2102,52.2102,100800.0
2014-02-24 15:30:00,56.52,56.56,56.48,56.56,214400.0,52.2287,52.2656,52.1917,52.2656,214400.0
2014-02-24 15:40:00,56.55,56.57,56.47,56.54,322000.0,52.2564,52.2749,52.1825,52.2471,322000.0
2014-02-24 15:50:00,56.54,56.57,56.43,56.46,1185600.0,52.2471,52.2749,52.1455,52.1732,1185600.0
2014-02-25 09:30:00,56.55,56.75,56.37,56.54,425600.0,52.2564,52.4412,52.09,52.2471,425600.0
2014-02-25 09:40:00,56.54,56.6,56.39,56.6,272000.0,52.2471,52.3026,52.1085,52.3026,272000.0
2014-02-25 09:50:00,56.6,56.6,56.4,56.48,199200.0,52.3026,52.3026,52.1178,52.1917,199200.0
2014-02-25 10:00:00,56.49,56.57,56.38,56.57,170000.0,52.2009,52.2749,52.0993,52.2749,170000.0
2014-02-25 10:10:00,56.57,56.68,56.54,56.64,500800.0,52.2749,52.3765,52.2471,52.3395,500800.0
2014-02-25 10:20:00,56.63,56.78,56.58,56.61,166400.0,52.3303,52.4689,52.2841,52.3118,166400.0
2014-02-25 10:30:00,56.62,56.85,56.59,56.85,372000.0,52.3211,52.5336,52.2933,52.5336,372000.0
2014-02-25 10:40:00,56.84,56.99,56.75,56.85,362000.0,52.5244,52.663,52.4412,52.5336,362000.0
2014-02-25 10:50:00,56.82,56.9,56.76,56.9,100800.0,52.5059,52.5798,52.4504,52.5798,100800.0
2014-02-25 11:00:00,56.92,56.98,56.88,56.96,139600.0,52.5983,52.6537,52.5613,52.6353,139600.0
2014-02-25 11:10:00,56.96,57.05,56.94,56.98,276000.0,52.6353,52.7184,52.6168,52.6537,276000.0
2014-02-25 11:20:00,56.98,57.11,56.97,57.09,139200.0,52.6537,52.7739,52.6445,52.7554,139200.0
2014-02-25 11:30:00,57.1,57.1,56.93,56.93,108400.0,52.7646,52.7646,52.6075,52.6075,108400.0
2014-02-25 11:40:00,56.93,57.11,56.93,57.02,387600.0,52.6075,52.7739,52.6075,52.6907,387600.0
2014-02-25 11:50:00,57.03,57.03,56.82,56.83,80400.0,52.6999,52.6999,52.5059,52.5151,80400.0
2014-02-25 12:00:00,56.83,56.86,56.77,56.84,37600.0,52.5151,52.5428,52.4597,52.5244,37600.0
2014-02-25 12:10:00,56.85,56.98,56.84,56.85,155600.0,52.5336,52.6537,52.5244,52.5336,155600.0
2014-02-25 12:20:00,56.85,56.92,56.83,56.88,53200.0,52.5336,52.5983,52.5151,52.5613,53200.0
2014-02-25 12:30:00,56.85,56.94,56.85,56.92,75600.0,52.5336,52.6168,52.5336,52.5983,75600.0
2014-02-25 12:40:00,56.91,57.02,56.87,57.0,113200.0,52.589,52.6907,52.5521,52.6722,113200.0
2014-02-25 12:50:00,56.99,57.03,56.99,57.01,138800.0,52.663,52.6999,52.663,52.6815,138800.0
2014-02-25 13:00:00,57.01,57.09,56.99,57.06,118000.0,52.6815,52.7554,52.663,52.7277,118000.0
2014-02-25 13:10:00,57.06,57.06,56.97,56.98,67600.0,52.7277,52.7277,52.6445,52.6537,67600.0
2014-02-25 13:20:00,56.99,57.02,56.96,56.99,42800.0,52.663,52.6907,52.6353,52.663,42800.0
2014-02-25 13:30:00,56.99,57.02,56.97,56.99,78000.0,52.663,52.6907,52.6445,52.663,78000.0
2014-02-25 13:40:00,56.99,57.02,56.98,57.0,121600.0,52.663,52.6907,52.6537,52.6722,121600.0
2014-02-25 13:50:00,57.0,57.05,56.99,57.02,152000.0,52.6722,52.7184,52.663,52.6907,152000.0
2014-02-25 14:00:00,57.02,57.04,56.88,56.95,308000.0,52.6907,52.7092,52.5613,52.626,308000.0
2014-02-25 14:10:00,56.95,56.95,56.8,56.8,534400.0,52.626,52.626,52.4874,52.4874,534400.0
2014-02-25 14:20:00,56.81,56.9,56.79,56.9,119600.0,52.4966,52.5798,52.4782,52.5798,119600.0
2014-02-25 14:30:00,56.89,56.91,56.82,56.88,241600.0,52.5706,52.589,52.5059,52.5613,241600.0
2014-02-25 14:40:00,56.87,56.94,56.83,56.85,483200.0,52.5521,52.6168,52.5151,52.5336,483200.0
2014-02-25 14:50:00,56.85,56.88,56.79,56.84,171600.0,52.5336,52.5613,52.4782,52.5244,171600.0
2014-02-25 15:00:00,56.82,56.86,56.8,56.82,70000.0,52.5059,52.5428,52.4874,52.5059,70000.0
2014-02-25 15:10:00,56.82,56.82,56.75,56.81,319600.0,52.5059,52.5059,52.4412,52.4966,319600.0
2014-02-25 15:20:00,56.81,56.84,56.79,56.8,263600.0,52.4966,52.5244,52.4782,52.4874,263600.0
2014-02-25 15:30:00,56.78,56.83,56.78,56.83,287600.0,52.4689,52.5151,52.4689,52.5151,287600.0
2014-02-25 15:40:00,56.83,56.83,56.71,56.76,504400.0,52.5151,52.5151,52.4042,52.4504,504400.0
2014-02-25 15:50:00,56.76,56.83,56.71,56.82,885200.0,52.4504,52.5151,52.4042,52.5059,885200.0
2014-02-26 09:30:00,56.81,56.93,56.69,56.81,260400.0,52.4966,52.6075,52.3858,52.4966,260400.0
2014-02-26 09:40:00,56.8,56.85,56.57,56.66,390000.0,52.4874,52.5336,52.2749,52.358,390000.0
2014-02-26 09:50:00,56.68,56.68,56.5,56.63,107200.0,52.3765,52.3765,52.2102,52.3303,107200.0
2014-02-26 10:00:00,56.67,56.84,56.65,56.7,254000.0,52.3673,52.5244,52.3488,52.395,254000.0
2014-02-26 10:10:00,56.7,56.75,56.69,56.72,83200.0,52.395,52.4412,52.3858,52.4135,83200.0
2014-02-26 10:20:00,56.71,56.87,56.69,56.85,292000.0,52.4042,52.5521,52.3858,52.5336,292000.0
2014-02-26 10:30:00,56.87,56.98,56.85,56.93,130400.0,52.5521,52.6537,52.5336,52.6075,130400.0
2014-02-26 10:40:00,56.92,56.96,56.83,56.84,91600.0,52.5983,52.6353,52.5151,52.5244,91600.0
2014-02-26 10:50:00,56.84,56.9,56.77,56.83,184400.0,52.5244,52.5798,52.4597,52.5151,184400.0
2014-02-26 11:00:00,56.82,56.82,56.74,56.76,84000.0,52.5059,52.5059,52.432,52.4504,84000.0
2014-02-26 11:10:00,56.76,56.89,56.75,56.87,380000.0,52.4504,52.5706,52.4412,52.5521,380000.0
2014-02-26 11:20:00,56.87,56.88,56.83,56.84,214800.0,52.5521,52.5613,52.5151,52.5244,214800.0
2014-02-26 11:30:00,56.84,56.85,56.71,56.77,130000.0,52.5244,52.5336,52.4042,52.4597,130000.0
2014-02-26 11:40:00,56.77,56.77,56.64,56.65,99200.0,52.4597,52.4597,52.3395,52.3488,99200.0
2014-02-26 11:50:00,56.65,56.69,56.59,56.64,127200.0,52.3488,52.3858,52.2933,52.3395,127200.0
2014-02-26 12:00:00,56.66,56.69,56.63,56.67,40400.0,52.358,52.3858,52.3303,52.3673,40400.0
2014-02-26 12:10:00,56.67,56.75,56.65,56.73,45600.0,52.3673,52.4412,52.3488,52.4227,45600.0
2014-02-26 12:20:00,56.73,56.76,56.68,56.76,56800.0,52.4227,52.4504,52.3765,52.4504,56800.0
2014-02-26 12:30:00,56.75,56.82,56.72,56.74,128000.0,52.4412,52.5059,52.4135,52.432,128000.0
2014-02-26 12:40:00,56.74,56.76,56.68,56.76,57600.0,52.432,52.4504,52.3765,52.4504,57600.0
2014-02-26 12:50:00,56.76,56.78,56.72,56.72,78000.0,52.4504,52.4689,52.4135,52.4135,78000.0
2014-02-26 13:00:00,56.72,56.72,56.55,56.6,117200.0,52.4135,52.4135,52.2564,52.3026,117200.0
2014-02-26 13:10:00,56.61,56.65,56.58,56.6,95200.0,52.3118,52.3488,52.2841,52.3026,95200.0
2014-02-26 13:20:00,56.6,56.66,56.59,56.65,130400.0,52.3026,52.358,52.2933,52.3488,130400.0
2014-02-26 13:30:00,56.66,56.68,56.59,56.6,38000.0,52.358,52.3765,52.2933,52.3026,38000.0
2014-02-26 13:40:00,56.6,56.69,56.57,56.61,145600.0,52.3026,52.3858,52.2749,52.3118,145600.0
2014-02-26 13:50:00,56.62,56.66,56.57,56.6,232000.0,52.3211,52.358,52.2749,52.3026,232000.0
2014-02-26 14:00:00,56.59,56.62,56.5,56.51,178400.0,52.2933,52.3211,52.2102,52.2194,178400.0
2014-02-26 14:10:00,56.5,56.51,56.32,56.38,272000.0,52.2102,52.2194,52.0438,52.0993,272000.0
2014-02-26 14:20:00,56.37,56.46,56.36,56.39,139200.0,52.09,52.1732,52.0808,52.1085,139200.0
2014-02-26 14:30:00,56.4,56.43,56.35,56.4,152400.0,52.1178,52.1455,52.0716,52.1178,152400.0
2014-02-26 14:40:00,56.42,56.49,56.42,56.42,60400.0,52.1363,52.2009,52.1363,52.1363,60400.0
2014-02-26 14:50:00,56.43,56.52,56.43,56.49,76400.0,52.1455,52.2287,52.1455,52.2009,76400.0
2014-02-26 15:00:00,56.5,56.51,56.44,56.48,157200.0,52.2102,52.2194,52.1547,52.1917,157200.0
2014-02-26 15:10:00,56.48,56.55,56.43,56.51,180000.0,52.1917,52.2564,52.1455,52.2194,180000.0
2014-02-26 15:20:00,56.52,56.52,56.46,56.52,240000.0,52.2287,52.2287,52.1732,52.2287,240000.0
2014-02-26 15:30:00,56.51,56.66,56.51,56.61,402000.0,52.2194,52.358,52.2194,52.3118,402000.0
2014-02-26 15:40:00,56.6,56.61,56.44,56.51,296000.0,52.3026,52.3118,52.1547,52.2194,296000.0
2014-02-26 15:50:00,56.5,56.63,56.47,56.6,912400.0,52.2102,52.3303,52.1825,52.3026,912400.0
2014-02-27 09:30:00,56.55,56.87,56.54,56.84,217200.0,52.2564,52.5521,52.2471,52.5244,217200.0
2014-02-27 09:40:00,56.86,56.95,56.74,56.84,281600.0,52.5428,52.626,52.432,52.5244,281600.0
2014-02-27 09:50:00,56.83,56.83,56.51,56.71,280000.0,52.5151,52.5151,52.2194,52.4042,280000.0
2014-02-27 10:00:00,56.68,56.78,56.56,56.57,172400.0,52.3765,52.4689,52.2656,52.2749,172400.0
2014-02-27 10:10:00,56.56,56.66,56.5,56.64,146000.0,52.2656,52.358,52.2102,52.3395,146000.0
2014-02-27 10:20:00,56.65,56.72,56.57,56.69,81600.0,52.3488,52.4135,52.2749,52.3858,81600.0
2014-02-27 10:30:00,56.68,56.77,56.65,56.74,97600.0,52.3765,52.4597,52.3488,52.432,97600.0
2014-02-27 10:40:00,56.77,56.77,56.64,56.69,159600.0,52.4597,52.4597,52.3395,52.3858,159600.0
2014-02-27 10:50:00,56.72,56.81,56.72,56.79,190800.0,52.4135,52.4966,52.4135,52.4782,190800.0
2014-02-27 11:00:00,56.8,56.86,56.76,56.81,80800.0,52.4874,52.5428,52.4504,52.4966,80800.0
2014-02-27 11:10:00,56.82,56.88,56.78,56.87,164800.0,52.5059,52.5613,52.4689,52.5521,164800.0
2014-02-27 11:20:00,56.84,56.87,56.77,56.82,211600.0,52.5244,52.5521,52.4597,52.5059,211600.0
2014-02-27 11:30:00,56.84,56.87,56.74,56.76,99200.0,52.5244,52.5521,52.432,52.4504,99200.0
2014-02-27 11:40:00,56.76,56.84,56.68,56.71,115200.0,52.4504,52.5244,52.3765,52.4042,115200.0
2014-02-27 11:50:00,56.72,56.74,56.58,56.68,155200.0,52.4135,52.432,52.2841,52.3765,155200.0
2014-02-27 12:00:00,56.71,56.76,56.56,56.57,76400.0,52.4042,52.4504,52.2656,52.2749,76400.0
2014-02-27 12:10:00,56.57,56.64,56.54,56.6,94800.0,52.2749,52.3395,52.2471,52.3026,94800.0
2014-02-27 12:20:00,56.6,56.61,56.54,56.57,79200.0,52.3026,52.3118,52.2471,52.2749,79200.0
2014-02-27 12:30:00,56.57,56.57,56.46,56.5,90800.0,52.2749,52.2749,52.1732,52.2102,90800.0
2014-02-27 12:40:00,56.51,56.58,56.51,56.57,87200.0,52.2194,52.2841,52.2194,52.2749,87200.0
2014-02-27 12:50:00,56.57,56.62,56.52,56.58,68000.0,52.2749,52.3211,52.2287,52.2841,68000.0
2014-02-27 13:00:00,56.58,56.69,56.55,56.62,255200.0,52.2841,52.3858,52.2564,52.3211,255200.0
2014-02-27 13:10:00,56.62,56.62,56.55,56.57,85200.0,52.3211,52.3211,52.2564,52.2749,85200.0
2014-02-27 13:20:00,56.57,56.69,56.57,56.66,60000.0,52.2749,52.3858,52.2749,52.358,60000.0
2014-02-27 13:30:00,56.68,56.69,56.62,56.67,83600.0,52.3765,52.3858,52.3211,52.3673,83600.0
2014-02-27 13:40:00,56.69,56.7,56.61,56.66,56000.0,52.3858,52.395,52.3118,52.358,56000.0
2014-02-27 13:50:00,56.66,56.7,56.63,56.68,38400.0,52.358,52.395,52.3303,52.3765,38400.0
2014-02-27 14:00:00,56.69,56.72,56.65,56.66,56800.0,52.3858,52.4135,52.3488,52.358,56800.0
2014-02-27 14:10:00,56.66,56.69,56.65,56.66,59600.0,52.358,52.3858,52.3488,52.358,59600.0
2014-02-27 14:20:00,56.65,56.67,56.52,56.53,78400.0,52.3488,52.3673,52.2287,52.2379,78400.0
2014-02-27 14:30:00,56.53,56.58,56.53,56.55,68400.0,52.2379,52.2841,52.2379,52.2564,68400.0
2014-02-27 14:40:00,56.54,56.55,56.48,56.49,174800.0,52.2471,52.2564,52.1917,52.2009,174800.0
2014-02-27 14:50:00,56.49,56.53,56.49,56.51,134000.0,52.2009,52.2379,52.2009,52.2194,134000.0
2014-02-27 15:00:00,56.5,56.55,56.46,56.52,231600.0,52.2102,52.2564,52.1732,52.2287,231600.0
2014-02-27 15:10:00,56.51,56.58,56.49,56.55,144800.0,52.2194,52.2841,52.2009,52.2564,144800.0
2014-02-27 15:20:00,56.54,56.59,56.52,56.58,348800.0,52.2471,52.2933,52.2287,52.2841,348800.0
2014-02-27 15:30:00,56.58,56.63,56.58,56.58,89600.0,52.2841,52.3303,52.2841,52.2841,89600.0
2014-02-27 15:40:00,56.58,56.59,56.44,56.48,278400.0,52.2841,52.2933,52.1547,52.1917,278400.0
2014-02-27 15:50:00,56.48,56.83,56.4,56.59,739200.0,52.1917,52.5151,52.1178,52.2933,739200.0
2014-02-28 09:30:00,56.62,56.75,56.5,56.59,301200.0,52.3211,52.4412,52.2102,52.2933,301200.0
2014-02-28 09:40:00,56.63,56.74,56.59,56.69,270800.0,52.3303,52.432,52.2933,52.3858,270800.0
2014-02-28 09:50:00,56.68,56.78,56.65,56.74,226000.0,52.3765,52.4689,52.3488,52.432,226000.0
2014-02-28 10:00:00,56.7,56.81,56.69,56.8,266800.0,52.395,52.4966,52.3858,52.4874,266800.0
2014-02-28 10:10:00,56.79,56.86,56.77,56.86,164000.0,52.4782,52.5428,52.4597,52.5428,164000.0
2014-02-28 10:20:00,56.84,56.86,56.79,56.8,178400.0,52.5244,52.5428,52.4782,52.4874,178400.0
2014-02-28 10:30:00,56.8,56.88,56.77,56.85,348800.0,52.4874,52.5613,52.4597,52.5336,348800.0
2014-02-28 10:40:00,56.81,56.87,56.77,56.85,226000.0,52.4966,52.5521,52.4597,52.5336,226000.0
2014-02-28 10:50:00,56.81,56.87,56.81,56.86,122800.0,52.4966,52.5521,52.4966,52.5428,122800.0
2014-02-28 11:00:00,56.86,56.9,56.83,56.88,156400.0,52.5428,52.5798,52.5151,52.5613,156400.0
2014-02-28 11:10:00,56.87,56.89,56.83,56.85,210800.0,52.5521,52.5706,52.5151,52.5336,210800.0
2014-02-28 11:20:00,56.85,56.87,56.8,56.83,172800.0,52.5336,52.5521,52.4874,52.5151,172800.0
2014-02-28 11:30:00,56.83,56.87,56.8,56.83,180400.0,52.5151,52.5521,52.4874,52.5151,180400.0
2014-02-28 11:40:00,56.82,56.89,56.8,56.87,106800.0,52.5059,52.5706,52.4874,52.5521,106800.0
2014-02-28 11:50:00,56.87,57.0,56.85,56.88,220800.0,52.5521,52.6722,52.5336,52.5613,220800.0
2014-02-28 12:00:00,56.89,56.99,56.87,56.99,135200.0,52.5706,52.663,52.5521,52.663,135200.0
2014-02-28 12:10:00,56.98,56.98,56.91,56.91,150400.0,52.6537,52.6537,52.589,52.589,150400.0
2014-02-28 12:20:00,56.92,56.92,56.84,56.84,262800.0,52.5983,52.5983,52.5244,52.5244,262800.0
2014-02-28 12:30:00,56.84,56.9,56.8,56.88,222000.0,52.5244,52.5798,52.4874,52.5613,222000.0
2014-02-28 12:40:00,56.88,56.9,56.85,56.9,100400.0,52.5613,52.5798,52.5336,52.5798,100400.0
2014-02-28 12:50:00,56.89,56.9,56.85,56.88,120000.0,52.5706,52.5798,52.5336,52.5613,120000.0
2014-02-28 13:00:00,56.88,56.92,56.85,56.86,197200.0,52.5613,52.5983,52.5336,52.5428,197200.0
2014-02-28 13:10:00,56.86,56.89,56.83,56.88,252000.0,52.5428,52.5706,52.5151,52.5613,252000.0
2014-02-28 13:20:00,56.88,56.9,56.85,56.85,145600.0,52.5613,52.5798,52.5336,52.5336,145600.0
2014-02-28 13:30:00,56.85,56.86,56.8,56.83,224400.0,52.5336,52.5428,52.4874,52.5151,224400.0
2014-02-28 13:40:00,56.83,56.87,56.78,56.8,254800.0,52.5151,52.5521,52.4689,52.4874,254800.0
2014-02-28 13:50:00,56.81,56.85,56.79,56.79,159200.0,52.4966,52.5336,52.4782,52.4782,159200.0
2014-02-28 14:00:00,56.78,56.79,56.63,56.65,160800.0,52.4689,52.4782,52.3303,52.3488,160800.0
2014-02-28 14:10:00,56.65,56.73,56.65,56.71,181200.0,52.3488,52.4227,52.3488,52.4042,181200.0
2014-02-28 14:20:00,56.71,56.73,56.68,56.68,144000.0,52.4042,52.4227,52.3765,52.3765,144000.0
2014-02-28 14:30:00,56.68,56.72,56.61,56.62,157200.0,52.3765,52.4135,52.3118,52.3211,157200.0
2014-02-28 14:40:00,56.61,56.64,56.45,56.48,211600.0,52.3118,52.3395,52.164,52.1917,211600.0
2014-02-28 14:50:00,56.48,56.51,56.3,56.31,277200.0,52.1917,52.2194,52.0254,52.0346,277200.0
2014-02-28 15:00:00,56.31,56.32,56.01,56.04,555200.0,52.0346,52.0438,51.7574,51.7851,555200.0
2014-02-28 15:10:00,56.03,56.21,55.99,56.17,434800.0,51.7759,51.9422,51.7389,51.9052,434800.0
2014-02-28 15:20:00,56.16,56.34,56.15,56.31,289600.0,51.896,52.0623,51.8868,52.0346,289600.0
2014-02-28 15:30:00,56.33,56.38,56.31,56.34,296800.0,52.0531,52.0993,52.0346,52.0623,296800.0
2014-02-28 15:40:00,56.35,56.47,56.33,56.36,710400.0,52.0716,52.1825,52.0531,52.0808,710400.0
2014-02-28 15:50:00,56.36,56.54,55.18,56.51,1476400.0,52.0808,52.2471,50.9904,52.2194,1476400.0
2014-03-03 09:30:00,55.81,56.01,55.75,55.88,445200.0,51.5726,51.7574,51.5171,51.6373,445200.0
2014-03-03 09:40:00,55.91,55.94,55.83,55.89,289200.0,51.665,51.6927,51.591,51.6465,289200.0
2014-03-03 09:50:00,55.88,55.92,55.63,55.86,509600.0,51.6373,51.6742,51.4062,51.6188,509600.0
2014-03-03 10:00:00,55.85,55.92,55.72,55.77,208800.0,51.6095,51.6742,51.4894,51.5356,208800.0
2014-03-03 10:10:00,55.76,55.78,55.59,55.65,515200.0,51.5264,51.5448,51.3693,51.4247,515200.0
2014-03-03 10:20:00,55.65,55.69,55.56,55.66,543600.0,51.4247,51.4617,51.3415,51.434,543600.0
2014-03-03 10:30:00,55.65,55.71,55.6,55.69,681600.0,51.4247,51.4802,51.3785,51.4617,681600.0
2014-03-03 10:40:00,55.7,55.74,55.56,55.61,418800.0,51.4709,51.5079,51.3415,51.3878,418800.0
2014-03-03 10:50:00,55.61,55.73,55.61,55.7,222000.0,51.3878,51.4986,51.3878,51.4709,222000.0
2014-03-03 11:00:00,55.72,55.73,55.38,55.44,337200.0,51.4894,51.4986,51.1752,51.2307,337200.0
2014-03-03 11:10:00,55.44,55.51,55.33,55.35,416400.0,51.2307,51.2953,51.129,51.1475,416400.0
2014-03-03 11:20:00,55.36,55.47,55.33,55.33,306800.0,51.1567,51.2584,51.129,51.129,306800.0
2014-03-03 11:30:00,55.35,55.35,55.25,55.28,201600.0,51.1475,51.1475,51.0551,51.0828,201600.0
2014-03-03 11:40:00,55.27,55.32,55.24,55.31,476800.0,51.0736,51.1198,51.0458,51.1105,476800.0
2014-03-03 11:50:00,55.3,55.36,55.25,55.25,396000.0,51.1013,51.1567,51.0551,51.0551,396000.0
2014-03-03 12:00:00,55.25,55.3,55.13,55.16,506800.0,51.0551,51.1013,50.9442,50.9719,506800.0
2014-03-03 12:10:00,55.16,55.2,54.9,55.02,457600.0,50.9719,51.0089,50.7317,50.8425,457600.0
2014-03-03 12:20:00,55.04,55.13,54.98,54.98,291200.0,50.861,50.9442,50.8056,50.8056,291200.0
2014-03-03 12:30:00,54.97,55.23,54.96,55.17,170800.0,50.7963,51.0366,50.7871,50.9812,170800.0
2014-03-03 12:40:00,55.14,55.22,55.09,55.19,161200.0,50.9534,51.0274,50.9072,50.9996,161200.0
2014-03-03 12:50:00,55.2,55.23,55.16,55.18,145200.0,51.0089,51.0366,50.9719,50.9904,145200.0
2014-03-03 13:00:00,55.18,55.51,55.17,55.44,331200.0,50.9904,51.2953,50.9812,51.2307,331200.0
2014-03-03 13:10:00,55.42,55.42,55.28,55.29,118000.0,51.2122,51.2122,51.0828,51.092,118000.0
2014-03-03 13:20:00,55.29,55.33,55.18,55.19,226000.0,51.092,51.129,50.9904,50.9996,226000.0
2014-03-03 13:30:00,55.18,55.22,55.12,55.19,220000.0,50.9904,51.0274,50.935,50.9996,220000.0
2014-03-03 13:40:00,55.21,55.23,55.13,55.13,164800.0,51.0181,51.0366,50.9442,50.9442,164800.0
2014-03-03 13:50:00,55.14,55.27,55.08,55.23,224800.0,50.9534,51.0736,50.898,51.0366,224800.0
2014-03-03 14:00:00,55.24,55.33,55.2,55.33,243200.0,51.0458,51.129,51.0089,51.129,243200.0
2014-03-03 14:10:00,55.34,55.48,55.34,55.45,346400.0,51.1383,51.2676,51.1383,51.2399,346400.0
2014-03-03 14:20:00,55.44,55.47,55.33,55.33,224800.0,51.2307,51.2584,51.129,51.129,224800.0
2014-03-03 14:30:00,55.33,55.4,55.26,55.35,186400.0,51.129,51.1937,51.0643,51.1475,186400.0
2014-03-03 14:40:00,55.35,55.52,55.34,55.52,174400.0,51.1475,51.3046,51.1383,51.3046,174400.0
2014-03-03 14:50:00,55.52,55.53,55.37,55.39,168400.0,51.3046,51.3138,51.166,51.1845,168400.0
2014-03-03 15:00:00,55.4,55.41,55.32,55.32,178400.0,51.1937,51.2029,51.1198,51.1198,178400.0
2014-03-03 15:10:00,55.32,55.33,55.2,55.31,268400.0,51.1198,51.129,51.0089,51.1105,268400.0
2014-03-03 15:20:00,55.31,55.33,55.21,55.29,317600.0,51.1105,51.129,51.0181,51.092,317600.0
2014-03-03 15:30:00,55.29,55.35,55.23,55.32,265200.0,51.092,51.1475,51.0366,51.1198,265200.0
2014-03-03 15:40:00,55.32,55.38,55.22,55.23,651200.0,51.1198,51.1752,51.0274,51.0366,651200.0
2014-03-03 15:50:00,55.23,55.34,55.22,55.34,1038000.0,51.0366,51.1383,51.0274,51.1383,1038000.0
2014-03-04 09:30:00,56.29,56.37,55.9,56.02,860800.0,52.0161,52.09,51.6557,51.7666,860800.0
2014-03-04 09:40:00,56.05,56.07,55.77,55.78,417200.0,51.7943,51.8128,51.5356,51.5448,417200.0
2014-03-04 09:50:00,55.79,55.91,55.75,55.77,409200.0,51.5541,51.665,51.5171,51.5356,409200.0
2014-03-04 10:00:00,55.76,55.81,55.66,55.71,394400.0,51.5264,51.5726,51.434,51.4802,394400.0
2014-03-04 10:10:00,55.71,55.9,55.7,55.84,466400.0,51.4802,51.6557,51.4709,51.6003,466400.0
2014-03-04 10:20:00,55.85,55.85,55.7,55.77,556800.0,51.6095,51.6095,51.4709,51.5356,556800.0
2014-03-04 10:30:00,55.77,55.78,55.65,55.69,423600.0,51.5356,51.5448,51.4247,51.4617,423600.0
2014-03-04 10:40:00,55.7,55.76,55.67,55.68,221600.0,51.4709,51.5264,51.4432,51.4524,221600.0
2014-03-04 10:50:00,55.69,55.8,55.69,55.79,230400.0,51.4617,51.5633,51.4617,51.5541,230400.0
2014-03-04 11:00:00,55.79,55.99,55.79,55.95,405200.0,51.5541,51.7389,51.5541,51.7019,405200.0
2014-03-04 11:10:00,55.96,56.17,55.95,56.17,224400.0,51.7112,51.9052,51.7019,51.9052,224400.0
2014-03-04 11:20:00,56.17,56.21,56.09,56.15,180000.0,51.9052,51.9422,51.8313,51.8868,180000.0
2014-03-04 11:30:00,56.16,56.22,56.08,56.13,251200.0,51.896,51.9514,51.8221,51.8683,251200.0
2014-03-04 11:40:00,56.12,56.21,56.09,56.21,103600.0,51.859,51.9422,51.8313,51.9422,103600.0
2014-03-04 11:50:00,56.2,56.24,56.15,56.2,74400.0,51.933,51.9699,51.8868,51.933,74400.0
2014-03-04 12:00:00,56.19,56.25,56.18,56.25,89600.0,51.9237,51.9792,51.9145,51.9792,89600.0
2014-03-04 12:10:00,56.25,56.4,56.25,56.4,185200.0,51.9792,52.1178,51.9792,52.1178,185200.0
2014-03-04 12:20:00,56.39,56.43,56.3,56.33,104800.0,52.1085,52.1455,52.0254,52.0531,104800.0
2014-03-04 12:30:00,56.34,56.35,56.26,56.32,76400.0,52.0623,52.0716,51.9884,52.0438,76400.0
2014-03-04 12:40:00,56.31,56.33,56.21,56.24,171200.0,52.0346,52.0531,51.9422,51.9699,171200.0
2014-03-04 12:50:00,56.22,56.29,56.17,56.29,105600.0,51.9514,52.0161,51.9052,52.0161,105600.0
2014-03-04 13:00:00,56.27,56.35,56.27,56.32,118000.0,51.9976,52.0716,51.9976,52.0438,118000.0
2014-03-04 13:10:00,56.33,56.34,56.21,56.27,95600.0,52.0531,52.0623,51.9422,51.9976,95600.0
2014-03-04 13:20:00,56.27,56.38,56.27,56.31,96800.0,51.9976,52.0993,51.9976,52.0346,96800.0
2014-03-04 13:30:00,56.31,56.38,56.31,56.37,42400.0,52.0346,52.0993,52.0346,52.09,42400.0
2014-03-04 13:40:00,56.37,56.38,56.21,56.21,98000.0,52.09,52.0993,51.9422,51.9422,98000.0
2014-03-04 13:50:00,56.2,56.3,56.17,56.26,124400.0,51.933,52.0254,51.9052,51.9884,124400.0
2014-03-04 14:00:00,56.26,56.26,56.18,56.25,121200.0,51.9884,51.9884,51.9145,51.9792,121200.0
2014-03-04 14:10:00,56.23,56.3,56.21,56.24,51600.0,51.9607,52.0254,51.9422,51.9699,51600.0
2014-03-04 14:20:00,56.26,56.28,56.21,56.27,64400.0,51.9884,52.0069,51.9422,51.9976,64400.0
2014-03-04 14:30:00,56.28,56.37,56.27,56.35,205600.0,52.0069,52.09,51.9976,52.0716,205600.0
2014-03-04 14:40:00,56.35,56.39,56.35,56.37,293200.0,52.0716,52.1085,52.0716,52.09,293200.0
2014-03-04 14:50:00,56.37,56.46,56.35,56.39,99600.0,52.09,52.1732,52.0716,52.1085,99600.0
2014-03-04 15:00:00,56.39,56.42,56.35,56.37,74800.0,52.1085,52.1363,52.0716,52.09,74800.0
2014-03-04 15:10:00,56.37,56.47,56.35,56.45,77600.0,52.09,52.1825,52.0716,52.164,77600.0
2014-03-04 15:20:00,56.47,56.49,56.36,56.38,203600.0,52.1825,52.2009,52.0808,52.0993,203600.0
2014-03-04 15:30:00,56.38,56.4,56.35,56.35,179600.0,52.0993,52.1178,52.0716,52.0716,179600.0
2014-03-04 15:40:00,56.35,56.4,56.29,56.33,329200.0,52.0716,52.1178,52.0161,52.0531,329200.0
2014-03-04 15:50:00,56.33,56.38,56.26,56.35,986000.0,52.0531,52.0993,51.9884,52.0716,986000.0
2014-03-05 09:30:00,56.41,56.45,56.15,56.3,304400.0,52.127,52.164,51.8868,52.0254,304400.0
2014-03-05 09:40:00,56.32,56.32,56.09,56.11,333600.0,52.0438,52.0438,51.8313,51.8498,333600.0
2014-03-05 09:50:00,56.16,56.17,55.98,56.11,310800.0,51.896,51.9052,51.7297,51.8498,310800.0
2014-03-05 10:00:00,56.11,56.16,56.02,56.1,183600.0,51.8498,51.896,51.7666,51.8405,183600.0
2014-03-05 10:10:00,56.1,56.14,55.97,56.04,282400.0,51.8405,51.8775,51.7204,51.7851,282400.0
2014-03-05 10:20:00,56.02,56.09,55.95,56.02,189200.0,51.7666,51.8313,51.7019,51.7666,189200.0
2014-03-05 10:30:00,56.02,56.05,55.94,55.96,195600.0,51.7666,51.7943,51.6927,51.7112,195600.0
2014-03-05 10:40:00,55.96,55.98,55.8,55.81,202000.0,51.7112,51.7297,51.5633,51.5726,202000.0
2014-03-05 10:50:00,55.82,55.98,55.81,55.9,508000.0,51.5818,51.7297,51.5726,51.6557,508000.0
2014-03-05 11:00:00,55.91,56.05,55.9,56.01,630800.0,51.665,51.7943,51.6557,51.7574,630800.0
2014-03-05 11:10:00,56.02,56.05,55.93,55.93,102000.0,51.7666,51.7943,51.6835,51.6835,102000.0
2014-03-05 11:20:00,55.92,55.96,55.83,55.83,247600.0,51.6742,51.7112,51.591,51.591,247600.0
2014-03-05 11:30:00,55.83,55.89,55.8,55.85,180000.0,51.591,51.6465,51.5633,51.6095,180000.0
2014-03-05 11:40:00,55.85,55.85,55.79,55.84,125200.0,51.6095,51.6095,51.5541,51.6003,125200.0
2014-03-05 11:50:00,55.83,55.89,55.8,55.81,138800.0,51.591,51.6465,51.5633,51.5726,138800.0
2014-03-05 12:00:00,55.81,55.81,55.75,55.77,265200.0,51.5726,51.5726,51.5171,51.5356,265200.0
2014-03-05 12:10:00,55.77,55.79,55.75,55.77,100800.0,51.5356,51.5541,51.5171,51.5356,100800.0
2014-03-05 12:20:00,55.78,55.79,55.75,55.77,162000.0,51.5448,51.5541,51.5171,51.5356,162000.0
2014-03-05 12:30:00,55.77,55.83,55.75,55.75,145600.0,51.5356,51.591,51.5171,51.5171,145600.0
2014-03-05 12:40:00,55.76,55.82,55.75,55.82,133200.0,51.5264,51.5818,51.5171,51.5818,133200.0
2014-03-05 12:50:00,55.82,55.85,55.75,55.76,118000.0,51.5818,51.6095,51.5171,51.5264,118000.0
2014-03-05 13:00:00,55.76,55.77,55.75,55.75,257200.0,51.5264,51.5356,51.5171,51.5171,257200.0
2014-03-05 13:10:00,55.76,55.82,55.75,55.76,262000.0,51.5264,51.5818,51.5171,51.5264,262000.0
2014-03-05 13:20:00,55.76,55.82,55.76,55.77,107200.0,51.5264,51.5818,51.5264,51.5356,107200.0
2014-03-05 13:30:00,55.77,55.8,55.74,55.76,413600.0,51.5356,51.5633,51.5079,51.5264,413600.0
2014-03-05 13:40:00,55.76,55.78,55.67,55.68,239600.0,51.5264,51.5448,51.4432,51.4524,239600.0
2014-03-05 13:50:00,55.68,55.71,55.58,55.69,152400.0,51.4524,51.4802,51.36,51.4617,152400.0
2014-03-05 14:00:00,55.71,55.72,55.65,55.66,160000.0,51.4802,51.4894,51.4247,51.434,160000.0
2014-03-05 14:10:00,55.67,55.71,55.59,55.59,79600.0,51.4432,51.4802,51.3693,51.3693,79600.0
2014-03-05 14:20:00,55.61,55.69,55.58,55.68,158400.0,51.3878,51.4617,51.36,51.4524,158400.0
2014-03-05 14:30:00,55.69,55.73,55.67,55.73,164400.0,51.4617,51.4986,51.4432,51.4986,164400.0
2014-03-05 14:40:00,55.73,55.75,55.71,55.73,106800.0,51.4986,51.5171,51.4802,51.4986,106800.0
2014-03-05 14:50:00,55.74,55.74,55.68,55.71,72000.0,51.5079,51.5079,51.4524,51.4802,72000.0
2014-03-05 15:00:00,55.7,55.71,55.66,55.7,125600.0,51.4709,51.4802,51.434,51.4709,125600.0
2014-03-05 15:10:00,55.71,55.75,55.68,55.7,170400.0,51.4802,51.5171,51.4524,51.4709,170400.0
2014-03-05 15:20:00,55.7,55.74,55.69,55.73,156000.0,51.4709,51.5079,51.4617,51.4986,156000.0
2014-03-05 15:30:00,55.73,55.78,55.7,55.77,219200.0,51.4986,51.5448,51.4709,51.5356,219200.0
2014-03-05 15:40:00,55.77,55.79,55.72,55.79,275200.0,51.5356,51.5541,51.4894,51.5541,275200.0
2014-03-05 15:50:00,55.79,55.85,55.75,55.84,743200.0,51.5541,51.6095,51.5171,51.6003,743200.0
2014-03-06 09:30:00,55.94,56.0,55.83,55.97,416400.0,51.6927,51.7481,51.591,51.7204,416400.0
2014-03-06 09:40:00,55.97,56.2,55.97,56.18,393600.0,51.7204,51.933,51.7204,51.9145,393600.0
2014-03-06 09:50:00,56.2,56.29,56.15,56.27,263200.0,51.933,52.0161,51.8868,51.9976,263200.0
2014-03-06 10:00:00,56.27,56.35,56.2,56.35,144800.0,51.9976,52.0716,51.933,52.0716,144800.0
2014-03-06 10:10:00,56.33,56.38,56.3,56.38,305200.0,52.0531,52.0993,52.0254,52.0993,305200.0
2014-03-06 10:20:00,56.38,56.5,56.36,56.48,266800.0,52.0993,52.2102,52.0808,52.1917,266800.0
2014-03-06 10:30:00,56.47,56.52,56.3,56.32,189200.0,52.1825,52.2287,52.0254,52.0438,189200.0
2014-03-06 10:40:00,56.32,56.42,56.32,56.39,107600.0,52.0438,52.1363,52.0438,52.1085,107600.0
2014-03-06 10:50:00,56.39,56.44,56.35,56.38,114400.0,52.1085,52.1547,52.0716,52.0993,114400.0
2014-03-06 11:00:00,56.38,56.43,56.38,56.38,138000.0,52.0993,52.1455,52.0993,52.0993,138000.0
2014-03-06 11:10:00,56.38,56.48,56.38,56.47,115200.0,52.0993,52.1917,52.0993,52.1825,115200.0
2014-03-06 11:20:00,56.47,56.48,56.42,56.45,96000.0,52.1825,52.1917,52.1363,52.164,96000.0
2014-03-06 11:30:00,56.45,56.48,56.37,56.38,327200.0,52.164,52.1917,52.09,52.0993,327200.0
2014-03-06 11:40:00,56.38,56.38,56.35,56.38,113200.0,52.0993,52.0993,52.0716,52.0993,113200.0
2014-03-06 11:50:00,56.38,56.38,56.34,56.34,126400.0,52.0993,52.0993,52.0623,52.0623,126400.0
2014-03-06 12:00:00,56.35,56.38,56.33,56.36,123600.0,52.0716,52.0993,52.0531,52.0808,123600.0
2014-03-06 12:10:00,56.35,56.39,56.35,56.38,168000.0,52.0716,52.1085,52.0716,52.0993,168000.0
2014-03-06 12:20:00,56.38,56.38,56.31,56.33,137600.0,52.0993,52.0993,52.0346,52.0531,137600.0
2014-03-06 12:30:00,56.34,56.35,56.29,56.34,137600.0,52.0623,52.0716,52.0161,52.0623,137600.0
2014-03-06 12:40:00,56.34,56.35,56.25,56.27,92800.0,52.0623,52.0716,51.9792,51.9976,92800.0
2014-03-06 12:50:00,56.26,56.31,56.23,56.25,132800.0,51.9884,52.0346,51.9607,51.9792,132800.0
2014-03-06 13:00:00,56.25,56.25,56.23,56.24,66000.0,51.9792,51.9792,51.9607,51.9699,66000.0
2014-03-06 13:10:00,56.23,56.25,56.19,56.23,68000.0,51.9607,51.9792,51.9237,51.9607,68000.0
2014-03-06 13:20:00,56.23,56.24,56.17,56.18,89200.0,51.9607,51.9699,51.9052,51.9145,89200.0
2014-03-06 13:30:00,56.2,56.26,56.16,56.18,88400.0,51.933,51.9884,51.896,51.9145,88400.0
2014-03-06 13:40:00,56.17,56.19,56.12,56.14,78800.0,51.9052,51.9237,51.859,51.8775,78800.0
2014-03-06 13:50:00,56.14,56.16,56.03,56.07,103600.0,51.8775,51.896,51.7759,51.8128,103600.0
2014-03-06 14:00:00,56.06,56.15,56.05,56.14,135600.0,51.8036,51.8868,51.7943,51.8775,135600.0
2014-03-06 14:10:00,56.15,56.15,56.06,56.13,92400.0,51.8868,51.8868,51.8036,51.8683,92400.0
2014-03-06 14:20:00,56.13,56.25,56.13,56.22,124400.0,51.8683,51.9792,51.8683,51.9514,124400.0
2014-03-06 14:30:00,56.22,56.22,56.14,56.19,103200.0,51.9514,51.9514,51.8775,51.9237,103200.0
2014-03-06 14:40:00,56.2,56.25,56.2,56.23,82000.0,51.933,51.9792,51.933,51.9607,82000.0
2014-03-06 14:50:00,56.23,56.24,56.18,56.19,106000.0,51.9607,51.9699,51.9145,51.9237,106000.0
2014-03-06 15:00:00,56.18,56.21,56.12,56.13,159600.0,51.9145,51.9422,51.859,51.8683,159600.0
2014-03-06 15:10:00,56.14,56.15,56.09,56.12,141200.0,51.8775,51.8868,51.8313,51.859,141200.0
2014-03-06 15:20:00,56.13,56.15,56.1,56.12,134400.0,51.8683,51.8868,51.8405,51.859,134400.0
2014-03-06 15:30:00,56.12,56.16,56.05,56.07,295600.0,51.859,51.896,51.7943,51.8128,295600.0
2014-03-06 15:40:00,56.07,56.08,56.0,56.01,329600.0,51.8128,51.8221,51.7481,51.7574,329600.0
2014-03-06 15:50:00,56.02,56.04,55.93,56.0,840800.0,51.7666,51.7851,51.6835,51.7481,840800.0
2014-03-07 09:30:00,56.24,56.37,56.13,56.25,279200.0,51.9699,52.09,51.8683,51.9792,279200.0
2014-03-07 09:40:00,56.24,56.29,56.04,56.04,128800.0,51.9699,52.0161,51.7851,51.7851,128800.0
2014-03-07 09:50:00,56.03,56.1,56.0,56.05,132000.0,51.7759,51.8405,51.7481,51.7943,132000.0
2014-03-07 10:00:00,56.05,56.12,55.88,56.09,131200.0,51.7943,51.859,51.6373,51.8313,131200.0
2014-03-07 10:10:00,56.09,56.27,56.02,56.16,182000.0,51.8313,51.9976,51.7666,51.896,182000.0
2014-03-07 10:20:00,56.18,56.23,56.12,56.17,498000.0,51.9145,51.9607,51.859,51.9052,498000.0
2014-03-07 10:30:00,56.17,56.25,56.14,56.24,164800.0,51.9052,51.9792,51.8775,51.9699,164800.0
2014-03-07 10:40:00,56.22,56.27,56.17,56.24,242800.0,51.9514,51.9976,51.9052,51.9699,242800.0
2014-03-07 10:50:00,56.25,56.29,56.21,56.29,263600.0,51.9792,52.0161,51.9422,52.0161,263600.0
2014-03-07 11:00:00,56.28,56.29,56.1,56.21,266400.0,52.0069,52.0161,51.8405,51.9422,266400.0
2014-03-07 11:10:00,56.2,56.2,56.05,56.08,165600.0,51.933,51.933,51.7943,51.8221,165600.0
2014-03-07 11:20:00,56.08,56.21,56.05,56.2,80800.0,51.8221,51.9422,51.7943,51.933,80800.0
2014-03-07 11:30:00,56.2,56.28,56.15,56.26,86400.0,51.933,52.0069,51.8868,51.9884,86400.0
2014-03-07 11:40:00,56.26,56.38,56.25,56.35,174000.0,51.9884,52.0993,51.9792,52.0716,174000.0
2014-03-07 11:50:00,56.36,56.38,56.27,56.33,131200.0,52.0808,52.0993,51.9976,52.0531,131200.0
2014-03-07 12:00:00,56.34,56.37,56.32,56.33,68000.0,52.0623,52.09,52.0438,52.0531,68000.0
2014-03-07 12:10:00,56.32,56.36,56.31,56.33,81200.0,52.0438,52.0808,52.0346,52.0531,81200.0
2014-03-07 12:20:00,56.32,56.37,56.28,56.37,80000.0,52.0438,52.09,52.0069,52.09,80000.0
2014-03-07 12:30:00,56.34,56.37,56.31,56.35,96000.0,52.0623,52.09,52.0346,52.0716,96000.0
2014-03-07 12:40:00,56.35,56.37,56.32,56.34,51600.0,52.0716,52.09,52.0438,52.0623,51600.0
2014-03-07 12:50:00,56.35,56.37,56.31,56.32,65600.0,52.0716,52.09,52.0346,52.0438,65600.0
2014-03-07 13:00:00,56.31,56.33,56.22,56.26,147200.0,52.0346,52.0531,51.9514,51.9884,147200.0
2014-03-07 13:10:00,56.22,56.29,56.19,56.25,118800.0,51.9514,52.0161,51.9237,51.9792,118800.0
2014-03-07 13:20:00,56.25,56.29,56.2,56.29,86000.0,51.9792,52.0161,51.933,52.0161,86000.0
2014-03-07 13:30:00,56.27,56.32,56.24,56.27,198800.0,51.9976,52.0438,51.9699,51.9976,198800.0
2014-03-07 13:40:00,56.27,56.32,56.26,56.28,54000.0,51.9976,52.0438,51.9884,52.0069,54000.0
2014-03-07 13:50:00,56.28,56.33,56.2,56.29,57200.0,52.0069,52.0531,51.933,52.0161,57200.0
2014-03-07 14:00:00,56.29,56.35,56.27,56.27,108000.0,52.0161,52.0716,51.9976,51.9976,108000.0
2014-03-07 14:10:00,56.29,56.35,56.2,56.2,84400.0,52.0161,52.0716,51.933,51.933,84400.0
2014-03-07 14:20:00,56.2,56.25,56.17,56.22,94400.0,51.933,51.9792,51.9052,51.9514,94400.0
2014-03-07 14:30:00,56.22,56.24,56.19,56.23,57600.0,51.9514,51.9699,51.9237,51.9607,57600.0
2014-03-07 14:40:00,56.24,56.34,56.23,56.26,87200.0,51.9699,52.0623,51.9607,51.9884,87200.0
2014-03-07 14:50:00,56.26,56.38,56.25,56.33,166400.0,51.9884,52.0993,51.9792,52.0531,166400.0
2014-03-07 15:00:00,56.33,56.37,56.29,56.33,94800.0,52.0531,52.09,52.0161,52.0531,94800.0
2014-03-07 15:10:00,56.32,56.4,56.32,56.35,293200.0,52.0438,52.1178,52.0438,52.0716,293200.0
2014-03-07 15:20:00,56.36,56.38,56.31,56.32,272000.0,52.0808,52.0993,52.0346,52.0438,272000.0
2014-03-07 15:30:00,56.32,56.36,56.28,56.3,277200.0,52.0438,52.0808,52.0069,52.0254,277200.0
2014-03-07 15:40:00,56.3,56.38,56.29,56.36,401600.0,52.0254,52.0993,52.0161,52.0808,401600.0
2014-03-07 15:50:00,56.36,56.43,56.35,56.38,1122000.0,52.0808,52.1455,52.0716,52.0993,1122000.0
2014-03-10 09:30:00,56.38,56.59,56.26,56.43,319200.0,52.0993,52.2933,51.9884,52.1455,319200.0
2014-03-10 09:40:00,56.46,56.52,56.39,56.47,234000.0,52.1732,52.2287,52.1085,52.1825,234000.0
2014-03-10 09:50:00,56.49,56.49,56.28,56.43,188800.0,52.2009,52.2009,52.0069,52.1455,188800.0
2014-03-10 10:00:00,56.42,56.43,56.21,56.24,110000.0,52.1363,52.1455,51.9422,51.9699,110000.0
2014-03-10 10:10:00,56.23,56.35,56.18,56.3,108800.0,51.9607,52.0716,51.9145,52.0254,108800.0
2014-03-10 10:20:00,56.29,56.5,56.26,56.48,108800.0,52.0161,52.2102,51.9884,52.1917,108800.0
2014-03-10 10:30:00,56.48,56.48,56.37,56.4,363200.0,52.1917,52.1917,52.09,52.1178,363200.0
2014-03-10 10:40:00,56.4,56.4,56.21,56.28,149200.0,52.1178,52.1178,51.9422,52.0069,149200.0
2014-03-10 10:50:00,56.26,56.27,56.19,56.21,307200.0,51.9884,51.9976,51.9237,51.9422,307200.0
2014-03-10 11:00:00,56.21,56.32,56.18,56.32,159600.0,51.9422,52.0438,51.9145,52.0438,159600.0
2014-03-10 11:10:00,56.31,56.31,56.24,56.25,63200.0,52.0346,52.0346,51.9699,51.9792,63200.0
2014-03-10 11:20:00,56.27,56.36,56.22,56.33,210400.0,51.9976,52.0808,51.9514,52.0531,210400.0
2014-03-10 11:30:00,56.33,56.39,56.31,56.39,160400.0,52.0531,52.1085,52.0346,52.1085,160400.0
2014-03-10 11:40:00,56.39,56.41,56.37,56.37,70800.0,52.1085,52.127,52.09,52.09,70800.0
2014-03-10 11:50:00,56.37,56.4,56.25,56.29,40400.0,52.09,52.1178,51.9792,52.0161,40400.0
2014-03-10 12:00:00,56.28,56.33,56.27,56.28,24800.0,52.0069,52.0531,51.9976,52.0069,24800.0
2014-03-10 12:10:00,56.28,56.32,56.27,56.3,51200.0,52.0069,52.0438,51.9976,52.0254,51200.0
2014-03-10 12:20:00,56.33,56.37,56.3,56.33,28800.0,52.0531,52.09,52.0254,52.0531,28800.0
2014-03-10 12:30:00,56.35,56.37,56.3,56.33,36400.0,52.0716,52.09,52.0254,52.0531,36400.0
2014-03-10 12:40:00,56.31,56.36,56.29,56.35,288800.0,52.0346,52.0808,52.0161,52.0716,288800.0
2014-03-10 12:50:00,56.35,56.41,56.31,56.38,363200.0,52.0716,52.127,52.0346,52.0993,363200.0
2014-03-10 13:00:00,56.39,56.41,56.38,56.4,89600.0,52.1085,52.127,52.0993,52.1178,89600.0
2014-03-10 13:10:00,56.4,56.49,56.4,56.46,282400.0,52.1178,52.2009,52.1178,52.1732,282400.0
2014-03-10 13:20:00,56.46,56.46,56.41,56.45,35600.0,52.1732,52.1732,52.127,52.164,35600.0
2014-03-10 13:30:00,56.46,56.46,56.3,56.33,116000.0,52.1732,52.1732,52.0254,52.0531,116000.0
2014-03-10 13:40:00,56.32,56.42,56.32,56.38,144000.0,52.0438,52.1363,52.0438,52.0993,144000.0
2014-03-10 13:50:00,56.38,56.39,56.32,56.32,66400.0,52.0993,52.1085,52.0438,52.0438,66400.0
2014-03-10 14:00:00,56.31,56.35,56.3,56.35,36000.0,52.0346,52.0716,52.0254,52.0716,36000.0
2014-03-10 14:10:00,56.34,56.39,56.32,56.32,95600.0,52.0623,52.1085,52.0438,52.0438,95600.0
2014-03-10 14:20:00,56.32,56.37,56.32,56.37,52400.0,52.0438,52.09,52.0438,52.09,52400.0
2014-03-10 14:30:00,56.36,56.42,56.36,56.4,52000.0,52.0808,52.1363,52.0808,52.1178,52000.0
2014-03-10 14:40:00,56.41,56.54,56.38,56.54,140000.0,52.127,52.2471,52.0993,52.2471,140000.0
2014-03-10 14:50:00,56.53,56.58,56.51,56.52,192800.0,52.2379,52.2841,52.2194,52.2287,192800.0
2014-03-10 15:00:00,56.52,56.52,56.38,56.4,96000.0,52.2287,52.2287,52.0993,52.1178,96000.0
2014-03-10 15:10:00,56.38,56.39,56.33,56.34,87600.0,52.0993,52.1085,52.0531,52.0623,87600.0
2014-03-10 15:20:00,56.35,56.41,56.33,56.39,88800.0,52.0716,52.127,52.0531,52.1085,88800.0
2014-03-10 15:30:00,56.4,56.41,56.35,56.38,252800.0,52.1178,52.127,52.0716,52.0993,252800.0
2014-03-10 15:40:00,56.38,56.48,56.35,56.45,298400.0,52.0993,52.1917,52.0716,52.164,298400.0
2014-03-10 15:50:00,56.45,56.47,56.36,56.4,435200.0,52.164,52.1825,52.0808,52.1178,435200.0
2014-03-11 09:30:00,56.49,56.57,56.25,56.35,329200.0,52.2009,52.2749,51.9792,52.0716,329200.0
2014-03-11 09:40:00,56.35,56.47,56.35,56.38,176400.0,52.0716,52.1825,52.0716,52.0993,176400.0
2014-03-11 09:50:00,56.38,56.4,56.26,56.26,190800.0,52.0993,52.1178,51.9884,51.9884,190800.0
2014-03-11 10:00:00,56.29,56.33,56.16,56.25,174800.0,52.0161,52.0531,51.896,51.9792,174800.0
2014-03-11 10:10:00,56.24,56.34,56.17,56.29,144800.0,51.9699,52.0623,51.9052,52.0161,144800.0
2014-03-11 10:20:00,56.32,56.35,56.22,56.24,105200.0,52.0438,52.0716,51.9514,51.9699,105200.0
2014-03-11 10:30:00,56.27,56.45,56.25,56.35,131600.0,51.9976,52.164,51.9792,52.0716,131600.0
2014-03-11 10:40:00,56.38,56.56,56.37,56.56,343600.0,52.0993,52.2656,52.09,52.2656,343600.0
2014-03-11 10:50:00,56.56,56.61,56.53,56.57,267200.0,52.2656,52.3118,52.2379,52.2749,267200.0
2014-03-11 11:00:00,56.57,56.59,56.52,56.53,236000.0,52.2749,52.2933,52.2287,52.2379,236000.0
2014-03-11 11:10:00,56.53,56.59,56.52,56.54,132000.0,52.2379,52.2933,52.2287,52.2471,132000.0
2014-03-11 11:20:00,56.55,56.69,56.53,56.63,268400.0,52.2564,52.3858,52.2379,52.3303,268400.0
2014-03-11 11:30:00,56.63,56.8,56.61,56.78,466800.0,52.3303,52.4874,52.3118,52.4689,466800.0
2014-03-11 11:40:00,56.78,56.8,56.65,56.77,380400.0,52.4689,52.4874,52.3488,52.4597,380400.0
2014-03-11 11:50:00,56.77,56.84,56.73,56.83,352400.0,52.4597,52.5244,52.4227,52.5151,352400.0
2014-03-11 12:00:00,56.83,56.92,56.75,56.85,459600.0,52.5151,52.5983,52.4412,52.5336,459600.0
2014-03-11 12:10:00,56.87,56.97,56.83,56.86,562800.0,52.5521,52.6445,52.5151,52.5428,562800.0
2014-03-11 12:20:00,56.85,56.91,56.71,56.76,325600.0,52.5336,52.589,52.4042,52.4504,325600.0
2014-03-11 12:30:00,56.76,56.87,56.74,56.85,55600.0,52.4504,52.5521,52.432,52.5336,55600.0
2014-03-11 12:40:00,56.84,57.05,56.84,57.05,250400.0,52.5244,52.7184,52.5244,52.7184,250400.0
2014-03-11 12:50:00,57.05,57.1,56.93,56.93,183600.0,52.7184,52.7646,52.6075,52.6075,183600.0
2014-03-11 13:00:00,56.93,56.96,56.75,56.8,112400.0,52.6075,52.6353,52.4412,52.4874,112400.0
2014-03-11 13:10:00,56.81,56.94,56.8,56.92,111600.0,52.4966,52.6168,52.4874,52.5983,111600.0
2014-03-11 13:20:00,56.92,56.94,56.81,56.86,88000.0,52.5983,52.6168,52.4966,52.5428,88000.0
2014-03-11 13:30:00,56.84,56.92,56.8,56.92,70800.0,52.5244,52.5983,52.4874,52.5983,70800.0
2014-03-11 13:40:00,56.91,56.98,56.89,56.95,110400.0,52.589,52.6537,52.5706,52.626,110400.0
2014-03-11 13:50:00,56.95,56.99,56.89,56.97,107200.0,52.626,52.663,52.5706,52.6445,107200.0
2014-03-11 14:00:00,56.97,56.98,56.9,56.94,86800.0,52.6445,52.6537,52.5798,52.6168,86800.0
2014-03-11 14:10:00,56.94,56.97,56.86,56.9,93200.0,52.6168,52.6445,52.5428,52.5798,93200.0
2014-03-11 14:20:00,56.9,56.91,56.83,56.86,111200.0,52.5798,52.589,52.5151,52.5428,111200.0
2014-03-11 14:30:00,56.87,56.88,56.76,56.78,106800.0,52.5521,52.5613,52.4504,52.4689,106800.0
2014-03-11 14:40:00,56.77,56.85,56.76,56.85,201200.0,52.4597,52.5336,52.4504,52.5336,201200.0
2014-03-11 14:50:00,56.85,56.92,56.81,56.85,292800.0,52.5336,52.5983,52.4966,52.5336,292800.0
2014-03-11 15:00:00,56.82,56.82,56.69,56.76,246000.0,52.5059,52.5059,52.3858,52.4504,246000.0
2014-03-11 15:10:00,56.76,56.8,56.71,56.75,178800.0,52.4504,52.4874,52.4042,52.4412,178800.0
2014-03-11 15:20:00,56.75,56.81,56.75,56.75,170400.0,52.4412,52.4966,52.4412,52.4412,170400.0
2014-03-11 15:30:00,56.77,56.88,56.75,56.82,329200.0,52.4597,52.5613,52.4412,52.5059,329200.0
2014-03-11 15:40:00,56.84,56.86,56.72,56.74,334800.0,52.5244,52.5428,52.4135,52.432,334800.0
2014-03-11 15:50:00,56.74,56.92,56.74,56.82,837600.0,52.432,52.5983,52.432,52.5059,837600.0
2014-03-12 09:30:00,56.53,56.64,56.42,56.56,423600.0,52.2379,52.3395,52.1363,52.2656,423600.0
2014-03-12 09:40:00,56.58,56.59,56.32,56.47,352400.0,52.2841,52.2933,52.0438,52.1825,352400.0
2014-03-12 09:50:00,56.45,56.46,56.35,56.4,426400.0,52.164,52.1732,52.0716,52.1178,426400.0
2014-03-12 10:00:00,56.4,56.5,56.35,56.49,170400.0,52.1178,52.2102,52.0716,52.2009,170400.0
2014-03-12 10:10:00,56.49,56.56,56.46,56.49,144800.0,52.2009,52.2656,52.1732,52.2009,144800.0
2014-03-12 10:20:00,56.51,56.58,56.48,56.48,89200.0,52.2194,52.2841,52.1917,52.1917,89200.0
2014-03-12 10:30:00,56.49,56.6,56.45,56.48,105600.0,52.2009,52.3026,52.164,52.1917,105600.0
2014-03-12 10:40:00,56.48,56.57,56.44,56.53,270000.0,52.1917,52.2749,52.1547,52.2379,270000.0
2014-03-12 10:50:00,56.51,56.63,56.5,56.58,445600.0,52.2194,52.3303,52.2102,52.2841,445600.0
2014-03-12 11:00:00,56.58,56.7,56.58,56.66,383600.0,52.2841,52.395,52.2841,52.358,383600.0
2014-03-12 11:10:00,56.66,56.83,56.64,56.79,271600.0,52.358,52.5151,52.3395,52.4782,271600.0
2014-03-12 11:20:00,56.8,56.92,56.77,56.87,160800.0,52.4874,52.5983,52.4597,52.5521,160800.0
2014-03-12 11:30:00,56.87,56.88,56.8,56.8,90800.0,52.5521,52.5613,52.4874,52.4874,90800.0
2014-03-12 11:40:00,56.81,56.84,56.75,56.8,132400.0,52.4966,52.5244,52.4412,52.4874,132400.0
2014-03-12 11:50:00,56.79,56.81,56.69,56.72,95600.0,52.4782,52.4966,52.3858,52.4135,95600.0
2014-03-12 12:00:00,56.7,56.76,56.64,56.73,89600.0,52.395,52.4504,52.3395,52.4227,89600.0
2014-03-12 12:10:00,56.72,56.73,56.6,56.65,78400.0,52.4135,52.4227,52.3026,52.3488,78400.0
2014-03-12 12:20:00,56.63,56.74,56.63,56.64,30000.0,52.3303,52.432,52.3303,52.3395,30000.0
2014-03-12 12:30:00,56.65,56.66,56.56,56.56,71600.0,52.3488,52.358,52.2656,52.2656,71600.0
2014-03-12 12:40:00,56.56,56.6,56.56,56.58,50800.0,52.2656,52.3026,52.2656,52.2841,50800.0
2014-03-12 12:50:00,56.58,56.65,56.55,56.63,70800.0,52.2841,52.3488,52.2564,52.3303,70800.0
2014-03-12 13:00:00,56.64,56.65,56.56,56.56,46400.0,52.3395,52.3488,52.2656,52.2656,46400.0
2014-03-12 13:10:00,56.56,56.57,56.5,56.57,116000.0,52.2656,52.2749,52.2102,52.2749,116000.0
2014-03-12 13:20:00,56.56,56.6,56.52,56.6,93200.0,52.2656,52.3026,52.2287,52.3026,93200.0
2014-03-12 13:30:00,56.58,56.63,56.56,56.58,74000.0,52.2841,52.3303,52.2656,52.2841,74000.0
2014-03-12 13:40:00,56.57,56.59,56.55,56.55,73200.0,52.2749,52.2933,52.2564,52.2564,73200.0
2014-03-12 13:50:00,56.56,56.59,56.5,56.51,132800.0,52.2656,52.2933,52.2102,52.2194,132800.0
2014-03-12 14:00:00,56.51,56.56,56.49,56.49,106800.0,52.2194,52.2656,52.2009,52.2009,106800.0
2014-03-12 14:10:00,56.48,56.52,56.44,56.52,87600.0,52.1917,52.2287,52.1547,52.2287,87600.0
2014-03-12 14:20:00,56.52,56.52,56.47,56.51,80000.0,52.2287,52.2287,52.1825,52.2194,80000.0
2014-03-12 14:30:00,56.51,56.53,56.45,56.53,65600.0,52.2194,52.2379,52.164,52.2379,65600.0
2014-03-12 14:40:00,56.52,56.62,56.49,56.6,101600.0,52.2287,52.3211,52.2009,52.3026,101600.0
2014-03-12 14:50:00,56.6,56.62,56.49,56.49,215200.0,52.3026,52.3211,52.2009,52.2009,215200.0
2014-03-12 15:00:00,56.49,56.49,56.46,56.48,101200.0,52.2009,52.2009,52.1732,52.1917,101200.0
2014-03-12 15:10:00,56.48,56.51,56.41,56.42,246400.0,52.1917,52.2194,52.127,52.1363,246400.0
2014-03-12 15:20:00,56.43,56.44,56.37,56.41,284400.0,52.1455,52.1547,52.09,52.127,284400.0
2014-03-12 15:30:00,56.39,56.47,56.38,56.46,138800.0,52.1085,52.1825,52.0993,52.1732,138800.0
2014-03-12 15:40:00,56.46,56.56,56.44,56.56,227200.0,52.1732,52.2656,52.1547,52.2656,227200.0
2014-03-12 15:50:00,56.56,56.58,56.47,56.52,710000.0,52.2656,52.2841,52.1825,52.2287,710000.0
2014-03-13 09:30:00,56.67,56.87,56.58,56.62,210400.0,52.3673,52.5521,52.2841,52.3211,210400.0
2014-03-13 09:40:00,56.64,56.74,56.62,56.69,75200.0,52.3395,52.432,52.3211,52.3858,75200.0
2014-03-13 09:50:00,56.66,56.71,56.6,56.62,143200.0,52.358,52.4042,52.3026,52.3211,143200.0
2014-03-13 10:00:00,56.65,56.68,56.55,56.58,97600.0,52.3488,52.3765,52.2564,52.2841,97600.0
2014-03-13 10:10:00,56.57,56.59,56.45,56.48,153600.0,52.2749,52.2933,52.164,52.1917,153600.0
2014-03-13 10:20:00,56.48,56.52,56.42,56.46,117600.0,52.1917,52.2287,52.1363,52.1732,117600.0
2014-03-13 10:30:00,56.46,56.49,56.33,56.37,121600.0,52.1732,52.2009,52.0531,52.09,121600.0
2014-03-13 10:40:00,56.37,56.38,56.3,56.31,225600.0,52.09,52.0993,52.0254,52.0346,225600.0
2014-03-13 10:50:00,56.31,56.33,56.19,56.21,242800.0,52.0346,52.0531,51.9237,51.9422,242800.0
2014-03-13 11:00:00,56.2,56.24,56.14,56.17,108400.0,51.933,51.9699,51.8775,51.9052,108400.0
2014-03-13 11:10:00,56.15,56.24,56.07,56.22,146400.0,51.8868,51.9699,51.8128,51.9514,146400.0
2014-03-13 11:20:00,56.22,56.22,56.0,56.01,166800.0,51.9514,51.9514,51.7481,51.7574,166800.0
2014-03-13 11:30:00,56.02,56.1,55.98,56.05,92800.0,51.7666,51.8405,51.7297,51.7943,92800.0
2014-03-13 11:40:00,56.06,56.12,56.04,56.08,82000.0,51.8036,51.859,51.7851,51.8221,82000.0
2014-03-13 11:50:00,56.05,56.05,55.94,55.95,124800.0,51.7943,51.7943,51.6927,51.7019,124800.0
2014-03-13 12:00:00,55.94,56.01,55.83,55.89,127200.0,51.6927,51.7574,51.591,51.6465,127200.0
2014-03-13 12:10:00,55.88,55.9,55.82,55.83,106000.0,51.6373,51.6557,51.5818,51.591,106000.0
2014-03-13 12:20:00,55.84,55.86,55.75,55.77,160000.0,51.6003,51.6188,51.5171,51.5356,160000.0
2014-03-13 12:30:00,55.77,55.8,55.73,55.74,368000.0,51.5356,51.5633,51.4986,51.5079,368000.0
2014-03-13 12:40:00,55.73,55.74,55.66,55.68,205600.0,51.4986,51.5079,51.434,51.4524,205600.0
2014-03-13 12:50:00,55.69,55.7,55.6,55.63,197200.0,51.4617,51.4709,51.3785,51.4062,197200.0
2014-03-13 13:00:00,55.6,55.64,55.5,55.57,479200.0,51.3785,51.4155,51.2861,51.3508,479200.0
2014-03-13 13:10:00,55.57,55.65,55.55,55.64,442800.0,51.3508,51.4247,51.3323,51.4155,442800.0
2014-03-13 13:20:00,55.64,55.65,55.6,55.63,328800.0,51.4155,51.4247,51.3785,51.4062,328800.0
2014-03-13 13:30:00,55.65,55.65,55.55,55.55,195200.0,51.4247,51.4247,51.3323,51.3323,195200.0
2014-03-13 13:40:00,55.56,55.65,55.56,55.62,182000.0,51.3415,51.4247,51.3415,51.397,182000.0
2014-03-13 13:50:00,55.62,55.65,55.59,55.61,132000.0,51.397,51.4247,51.3693,51.3878,132000.0
2014-03-13 14:00:00,55.64,55.65,55.53,55.55,66800.0,51.4155,51.4247,51.3138,51.3323,66800.0
2014-03-13 14:10:00,55.53,55.56,55.46,55.51,160800.0,51.3138,51.3415,51.2491,51.2953,160800.0
2014-03-13 14:20:00,55.49,55.52,55.43,55.49,94800.0,51.2769,51.3046,51.2214,51.2769,94800.0
2014-03-13 14:30:00,55.49,55.54,55.44,55.45,184400.0,51.2769,51.3231,51.2307,51.2399,184400.0
2014-03-13 14:40:00,55.46,55.5,55.29,55.32,244800.0,51.2491,51.2861,51.092,51.1198,244800.0
2014-03-13 14:50:00,55.32,55.32,55.28,55.3,242000.0,51.1198,51.1198,51.0828,51.1013,242000.0
2014-03-13 15:00:00,55.3,55.39,55.22,55.23,336800.0,51.1013,51.1845,51.0274,51.0366,336800.0
2014-03-13 15:10:00,55.22,55.26,55.12,55.12,629200.0,51.0274,51.0643,50.935,50.935,629200.0
2014-03-13 15:20:00,55.12,55.25,55.12,55.21,381200.0,50.935,51.0551,50.935,51.0181,381200.0
2014-03-13 15:30:00,55.22,55.25,55.16,55.22,682000.0,51.0274,51.0551,50.9719,51.0274,682000.0
2014-03-13 15:40:00,55.22,55.28,55.19,55.24,834800.0,51.0274,51.0828,50.9996,51.0458,834800.0
2014-03-13 15:50:00,55.25,55.27,55.11,55.17,888800.0,51.0551,51.0736,50.9257,50.9812,888800.0
2014-03-14 09:30:00,55.16,55.38,54.64,55.38,818800.0,50.9719,51.1752,50.4914,51.1752,818800.0
2014-03-14 09:40:00,55.3,55.38,55.26,55.3,210000.0,51.1013,51.1752,51.0643,51.1013,210000.0
2014-03-14 09:50:00,55.32,55.36,55.25,55.29,194800.0,51.1198,51.1567,51.0551,51.092,194800.0
2014-03-14 10:00:00,55.29,55.38,55.25,55.34,312400.0,51.092,51.1752,51.0551,51.1383,312400.0
2014-03-14 10:10:00,55.33,55.34,55.21,55.33,630800.0,51.129,51.1383,51.0181,51.129,630800.0
2014-03-14 10:20:00,55.33,55.34,55.22,55.25,310800.0,51.129,51.1383,51.0274,51.0551,310800.0
2014-03-14 10:30:00,55.27,55.28,55.15,55.18,171600.0,51.0736,51.0828,50.9627,50.9904,171600.0
2014-03-14 10:40:00,55.18,55.21,54.98,55.09,463200.0,50.9904,51.0181,50.8056,50.9072,463200.0
2014-03-14 10:50:00,55.09,55.1,54.96,55.02,300400.0,50.9072,50.9165,50.7871,50.8425,300400.0
2014-03-14 11:00:00,55.05,55.07,54.86,54.88,320000.0,50.8703,50.8888,50.6947,50.7132,320000.0
2014-03-14 11:10:00,54.88,54.96,54.82,54.91,150000.0,50.7132,50.7871,50.6577,50.7409,150000.0
2014-03-14 11:20:00,54.91,55.0,54.86,54.99,268400.0,50.7409,50.8241,50.6947,50.8148,268400.0
2014-03-14 11:30:00,54.99,55.12,54.97,55.12,300000.0,50.8148,50.935,50.7963,50.935,300000.0
2014-03-14 11:40:00,55.12,55.27,55.09,55.26,403600.0,50.935,51.0736,50.9072,51.0643,403600.0
2014-03-14 11:50:00,55.26,55.3,55.23,55.26,222400.0,51.0643,51.1013,51.0366,51.0643,222400.0
2014-03-14 12:00:00,55.27,55.27,55.1,55.26,140000.0,51.0736,51.0736,50.9165,51.0643,140000.0
2014-03-14 12:10:00,55.24,55.29,55.22,55.25,122800.0,51.0458,51.092,51.0274,51.0551,122800.0
2014-03-14 12:20:00,55.24,55.29,55.16,55.16,172800.0,51.0458,51.092,50.9719,50.9719,172800.0
2014-03-14 12:30:00,55.18,55.27,55.14,55.23,121600.0,50.9904,51.0736,50.9534,51.0366,121600.0
2014-03-14 12:40:00,55.24,55.27,55.2,55.24,104400.0,51.0458,51.0736,51.0089,51.0458,104400.0
2014-03-14 12:50:00,55.24,55.26,55.2,55.24,104800.0,51.0458,51.0643,51.0089,51.0458,104800.0
2014-03-14 13:00:00,55.24,55.26,55.16,55.23,99600.0,51.0458,51.0643,50.9719,51.0366,99600.0
2014-03-14 13:10:00,55.22,55.26,55.21,55.24,80000.0,51.0274,51.0643,51.0181,51.0458,80000.0
2014-03-14 13:20:00,55.24,55.26,55.19,55.24,111200.0,51.0458,51.0643,50.9996,51.0458,111200.0
2014-03-14 13:30:00,55.23,55.26,55.21,55.21,107600.0,51.0366,51.0643,51.0181,51.0181,107600.0
2014-03-14 13:40:00,55.21,55.25,55.16,55.23,151600.0,51.0181,51.0551,50.9719,51.0366,151600.0
2014-03-14 13:50:00,55.24,55.27,55.2,55.26,162000.0,51.0458,51.0736,51.0089,51.0643,162000.0
2014-03-14 14:00:00,55.25,55.33,55.23,55.32,146400.0,51.0551,51.129,51.0366,51.1198,146400.0
2014-03-14 14:10:00,55.34,55.48,55.27,55.37,248800.0,51.1383,51.2676,51.0736,51.166,248800.0
2014-03-14 14:20:00,55.38,55.43,55.35,55.4,139200.0,51.1752,51.2214,51.1475,51.1937,139200.0
2014-03-14 14:30:00,55.39,55.39,55.29,55.29,82400.0,51.1845,51.1845,51.092,51.092,82400.0
2014-03-14 14:40:00,55.29,55.36,55.26,55.26,162800.0,51.092,51.1567,51.0643,51.0643,162800.0
2014-03-14 14:50:00,55.27,55.29,55.15,55.16,91600.0,51.0736,51.092,50.9627,50.9719,91600.0
2014-03-14 15:00:00,55.17,55.31,55.15,55.17,186000.0,50.9812,51.1105,50.9627,50.9812,186000.0
2014-03-14 15:10:00,55.17,55.17,55.12,55.13,153200.0,50.9812,50.9812,50.935,50.9442,153200.0
2014-03-14 15:20:00,55.13,55.22,55.13,55.18,168000.0,50.9442,51.0274,50.9442,50.9904,168000.0
2014-03-14 15:30:00,55.18,55.27,55.15,55.19,344800.0,50.9904,51.0736,50.9627,50.9996,344800.0
2014-03-14 15:40:00,55.18,55.27,55.18,55.22,570400.0,50.9904,51.0736,50.9904,51.0274,570400.0
2014-03-14 15:50:00,55.21,55.22,55.1,55.21,552400.0,51.0181,51.0274,50.9165,51.0181,552400.0
2014-03-17 09:30:00,55.5,55.84,55.35,55.77,549600.0,51.2861,51.6003,51.1475,51.5356,549600.0
2014-03-17 09:40:00,55.77,55.85,55.63,55.85,255600.0,51.5356,51.6095,51.4062,51.6095,255600.0
2014-03-17 09:50:00,55.84,55.87,55.7,55.85,187600.0,51.6003,51.628,51.4709,51.6095,187600.0
2014-03-17 10:00:00,55.83,55.97,55.8,55.87,124000.0,51.591,51.7204,51.5633,51.628,124000.0
2014-03-17 10:10:00,55.84,55.91,55.73,55.78,103600.0,51.6003,51.665,51.4986,51.5448,103600.0
2014-03-17 10:20:00,55.77,55.79,55.74,55.78,133200.0,51.5356,51.5541,51.5079,51.5448,133200.0
2014-03-17 10:30:00,55.77,55.82,55.73,55.73,200000.0,51.5356,51.5818,51.4986,51.4986,200000.0
2014-03-17 10:40:00,55.72,55.77,55.6,55.65,97200.0,51.4894,51.5356,51.3785,51.4247,97200.0
2014-03-17 10:50:00,55.66,55.79,55.63,55.67,80800.0,51.434,51.5541,51.4062,51.4432,80800.0
2014-03-17 11:00:00,55.7,55.78,55.66,55.66,42400.0,51.4709,51.5448,51.434,51.434,42400.0
2014-03-17 11:10:00,55.66,55.73,55.63,55.71,50000.0,51.434,51.4986,51.4062,51.4802,50000.0
2014-03-17 11:20:00,55.7,55.7,55.58,55.59,86000.0,51.4709,51.4709,51.36,51.3693,86000.0
2014-03-17 11:30:00,55.58,55.62,55.5,55.51,50800.0,51.36,51.397,51.2861,51.2953,50800.0
2014-03-17 11:40:00,55.52,55.63,55.5,55.63,63200.0,51.3046,51.4062,51.2861,51.4062,63200.0
2014-03-17 11:50:00,55.65,55.69,55.61,55.69,62800.0,51.4247,51.4617,51.3878,51.4617,62800.0
2014-03-17 12:00:00,55.7,55.71,55.63,55.65,72400.0,51.4709,51.4802,51.4062,51.4247,72400.0
2014-03-17 12:10:00,55.66,55.87,55.66,55.84,321600.0,51.434,51.628,51.434,51.6003,321600.0
2014-03-17 12:20:00,55.84,55.9,55.82,55.87,82400.0,51.6003,51.6557,51.5818,51.628,82400.0
2014-03-17 12:30:00,55.88,55.9,55.82,55.83,86400.0,51.6373,51.6557,51.5818,51.591,86400.0
2014-03-17 12:40:00,55.83,55.92,55.83,55.86,104000.0,51.591,51.6742,51.591,51.6188,104000.0
2014-03-17 12:50:00,55.84,55.89,55.82,55.88,104000.0,51.6003,51.6465,51.5818,51.6373,104000.0
2014-03-17 13:00:00,55.88,55.89,55.82,55.82,38400.0,51.6373,51.6465,51.5818,51.5818,38400.0
2014-03-17 13:10:00,55.82,55.82,55.73,55.74,75200.0,51.5818,51.5818,51.4986,51.5079,75200.0
2014-03-17 13:20:00,55.77,55.77,55.66,55.66,41600.0,51.5356,51.5356,51.434,51.434,41600.0
2014-03-17 13:30:00,55.69,55.75,55.68,55.74,49600.0,51.4617,51.5171,51.4524,51.5079,49600.0
2014-03-17 13:40:00,55.75,55.77,55.73,55.77,38400.0,51.5171,51.5356,51.4986,51.5356,38400.0
2014-03-17 13:50:00,55.77,55.77,55.71,55.74,50800.0,51.5356,51.5356,51.4802,51.5079,50800.0
2014-03-17 14:00:00,55.74,55.75,55.7,55.7,58000.0,51.5079,51.5171,51.4709,51.4709,58000.0
2014-03-17 14:10:00,55.71,55.71,55.67,55.7,64400.0,51.4802,51.4802,51.4432,51.4709,64400.0
2014-03-17 14:20:00,55.69,55.82,55.68,55.81,124400.0,51.4617,51.5818,51.4524,51.5726,124400.0
2014-03-17 14:30:00,55.8,55.82,55.67,55.67,78000.0,51.5633,51.5818,51.4432,51.4432,78000.0
2014-03-17 14:40:00,55.66,55.74,55.65,55.72,89200.0,51.434,51.5079,51.4247,51.4894,89200.0
2014-03-17 14:50:00,55.71,55.76,55.71,55.71,86800.0,51.4802,51.5264,51.4802,51.4802,86800.0
2014-03-17 15:00:00,55.72,55.8,55.72,55.79,82800.0,51.4894,51.5633,51.4894,51.5541,82800.0
2014-03-17 15:10:00,55.79,55.79,55.74,55.76,88800.0,51.5541,51.5541,51.5079,51.5264,88800.0
2014-03-17 15:20:00,55.76,55.78,55.68,55.73,82800.0,51.5264,51.5448,51.4524,51.4986,82800.0
2014-03-17 15:30:00,55.73,55.74,55.68,55.69,146000.0,51.4986,51.5079,51.4524,51.4617,146000.0
2014-03-17 15:40:00,55.71,55.77,55.65,55.75,316400.0,51.4802,51.5356,51.4247,51.5171,316400.0
2014-03-17 15:50:00,55.75,55.89,55.75,55.85,914800.0,51.5171,51.6465,51.5171,51.6095,914800.0
2014-03-18 09:30:00,56.15,56.15,55.81,55.96,303600.0,51.8868,51.8868,51.5726,51.7112,303600.0
2014-03-18 09:40:00,55.97,55.98,55.83,55.97,129200.0,51.7204,51.7297,51.591,51.7204,129200.0
2014-03-18 09:50:00,55.94,56.04,55.9,56.04,123600.0,51.6927,51.7851,51.6557,51.7851,123600.0
2014-03-18 10:00:00,56.04,56.19,56.03,56.14,226000.0,51.7851,51.9237,51.7759,51.8775,226000.0
2014-03-18 10:10:00,56.17,56.27,56.15,56.26,374400.0,51.9052,51.9976,51.8868,51.9884,374400.0
2014-03-18 10:20:00,56.25,56.29,56.19,56.22,204800.0,51.9792,52.0161,51.9237,51.9514,204800.0
2014-03-18 10:30:00,56.26,56.49,56.26,56.49,210400.0,51.9884,52.2009,51.9884,52.2009,210400.0
2014-03-18 10:40:00,56.46,56.5,56.37,56.38,231600.0,52.1732,52.2102,52.09,52.0993,231600.0
2014-03-18 10:50:00,56.41,56.48,56.35,56.35,193600.0,52.127,52.1917,52.0716,52.0716,193600.0
2014-03-18 11:00:00,56.37,56.4,56.27,56.3,146400.0,52.09,52.1178,51.9976,52.0254,146400.0
2014-03-18 11:10:00,56.32,56.45,56.27,56.44,158400.0,52.0438,52.164,51.9976,52.1547,158400.0
2014-03-18 11:20:00,56.42,56.45,56.39,56.41,92400.0,52.1363,52.164,52.1085,52.127,92400.0
2014-03-18 11:30:00,56.42,56.46,56.36,56.37,96000.0,52.1363,52.1732,52.0808,52.09,96000.0
2014-03-18 11:40:00,56.38,56.45,56.28,56.32,112000.0,52.0993,52.164,52.0069,52.0438,112000.0
2014-03-18 11:50:00,56.32,56.4,56.3,56.39,80400.0,52.0438,52.1178,52.0254,52.1085,80400.0
2014-03-18 12:00:00,56.4,56.43,56.38,56.43,80400.0,52.1178,52.1455,52.0993,52.1455,80400.0
2014-03-18 12:10:00,56.43,56.48,56.4,56.43,74800.0,52.1455,52.1917,52.1178,52.1455,74800.0
2014-03-18 12:20:00,56.43,56.49,56.37,56.42,124000.0,52.1455,52.2009,52.09,52.1363,124000.0
2014-03-18 12:30:00,56.43,56.5,56.41,56.44,91600.0,52.1455,52.2102,52.127,52.1547,91600.0
2014-03-18 12:40:00,56.44,56.46,56.4,56.42,29200.0,52.1547,52.1732,52.1178,52.1363,29200.0
2014-03-18 12:50:00,56.41,56.46,56.4,56.45,39600.0,52.127,52.1732,52.1178,52.164,39600.0
2014-03-18 13:00:00,56.46,56.47,56.42,56.46,110800.0,52.1732,52.1825,52.1363,52.1732,110800.0
2014-03-18 13:10:00,56.45,56.47,56.44,56.46,87600.0,52.164,52.1825,52.1547,52.1732,87600.0
2014-03-18 13:20:00,56.46,56.63,56.46,56.59,162400.0,52.1732,52.3303,52.1732,52.2933,162400.0
2014-03-18 13:30:00,56.6,56.61,56.54,56.56,103600.0,52.3026,52.3118,52.2471,52.2656,103600.0
2014-03-18 13:40:00,56.56,56.64,56.56,56.57,124800.0,52.2656,52.3395,52.2656,52.2749,124800.0
2014-03-18 13:50:00,56.57,56.61,56.54,56.57,155600.0,52.2749,52.3118,52.2471,52.2749,155600.0
2014-03-18 14:00:00,56.58,56.6,56.57,56.59,100400.0,52.2841,52.3026,52.2749,52.2933,100400.0
2014-03-18 14:10:00,56.6,56.61,56.57,56.58,106800.0,52.3026,52.3118,52.2749,52.2841,106800.0
2014-03-18 14:20:00,56.59,56.65,56.59,56.65,77600.0,52.2933,52.3488,52.2933,52.3488,77600.0
2014-03-18 14:30:00,56.64,56.65,56.62,56.63,108400.0,52.3395,52.3488,52.3211,52.3303,108400.0
2014-03-18 14:40:00,56.64,56.69,56.61,56.63,230400.0,52.3395,52.3858,52.3118,52.3303,230400.0
2014-03-18 14:50:00,56.63,56.69,56.6,56.67,102800.0,52.3303,52.3858,52.3026,52.3673,102800.0
2014-03-18 15:00:00,56.67,56.69,56.57,56.62,128400.0,52.3673,52.3858,52.2749,52.3211,128400.0
2014-03-18 15:10:00,56.63,56.64,56.55,56.55,98000.0,52.3303,52.3395,52.2564,52.2564,98000.0
2014-03-18 15:20:00,56.57,56.62,56.54,56.57,122800.0,52.2749,52.3211,52.2471,52.2749,122800.0
2014-03-18 15:30:00,56.58,56.6,56.52,56.57,210400.0,52.2841,52.3026,52.2287,52.2749,210400.0
2014-03-18 15:40:00,56.57,56.6,56.46,56.56,334400.0,52.2749,52.3026,52.1732,52.2656,334400.0
2014-03-18 15:50:00,56.56,56.63,56.54,56.56,811200.0,52.2656,52.3303,52.2471,52.2656,811200.0
2014-03-19 09:30:00,56.65,56.65,56.38,56.58,246800.0,52.3488,52.3488,52.0993,52.2841,246800.0
2014-03-19 09:40:00,56.58,56.59,56.42,56.49,277600.0,52.2841,52.2933,52.1363,52.2009,277600.0
2014-03-19 09:50:00,56.52,56.63,56.42,56.63,91200.0,52.2287,52.3303,52.1363,52.3303,91200.0
2014-03-19 10:00:00,56.63,56.73,56.63,56.7,141200.0,52.3303,52.4227,52.3303,52.395,141200.0
2014-03-19 10:10:00,56.7,56.77,56.65,56.65,198400.0,52.395,52.4597,52.3488,52.3488,198400.0
2014-03-19 10:20:00,56.65,56.72,56.6,56.61,150400.0,52.3488,52.4135,52.3026,52.3118,150400.0
2014-03-19 10:30:00,56.61,56.62,56.46,56.49,157200.0,52.3118,52.3211,52.1732,52.2009,157200.0
2014-03-19 10:40:00,56.49,56.53,56.46,56.53,88800.0,52.2009,52.2379,52.1732,52.2379,88800.0
2014-03-19 10:50:00,56.53,56.59,56.52,56.56,86000.0,52.2379,52.2933,52.2287,52.2656,86000.0
2014-03-19 11:00:00,56.54,56.62,56.54,56.59,104000.0,52.2471,52.3211,52.2471,52.2933,104000.0
2014-03-19 11:10:00,56.58,56.64,56.57,56.62,60800.0,52.2841,52.3395,52.2749,52.3211,60800.0
2014-03-19 11:20:00,56.6,56.61,56.51,56.56,32400.0,52.3026,52.3118,52.2194,52.2656,32400.0
2014-03-19 11:30:00,56.53,56.55,56.4,56.41,82400.0,52.2379,52.2564,52.1178,52.127,82400.0
2014-03-19 11:40:00,56.41,56.51,56.4,56.47,90400.0,52.127,52.2194,52.1178,52.1825,90400.0
2014-03-19 11:50:00,56.48,56.51,56.45,56.5,26000.0,52.1917,52.2194,52.164,52.2102,26000.0
2014-03-19 12:00:00,56.5,56.65,56.49,56.63,63600.0,52.2102,52.3488,52.2009,52.3303,63600.0
2014-03-19 12:10:00,56.6,56.65,56.59,56.61,74800.0,52.3026,52.3488,52.2933,52.3118,74800.0
2014-03-19 12:20:00,56.62,56.64,56.54,56.56,41600.0,52.3211,52.3395,52.2471,52.2656,41600.0
2014-03-19 12:30:00,56.55,56.57,56.47,56.48,68000.0,52.2564,52.2749,52.1825,52.1917,68000.0
2014-03-19 12:40:00,56.48,56.54,56.45,56.54,59200.0,52.1917,52.2471,52.164,52.2471,59200.0
2014-03-19 12:50:00,56.52,56.58,56.51,56.57,78800.0,52.2287,52.2841,52.2194,52.2749,78800.0
2014-03-19 13:00:00,56.57,56.62,56.57,56.57,56400.0,52.2749,52.3211,52.2749,52.2749,56400.0
2014-03-19 13:10:00,56.56,56.56,56.51,56.53,35200.0,52.2656,52.2656,52.2194,52.2379,35200.0
2014-03-19 13:20:00,56.52,56.54,56.51,56.54,33600.0,52.2287,52.2471,52.2194,52.2471,33600.0
2014-03-19 13:30:00,56.55,56.56,56.51,56.51,40000.0,52.2564,52.2656,52.2194,52.2194,40000.0
2014-03-19 13:40:00,56.52,56.54,56.51,56.52,66000.0,52.2287,52.2471,52.2194,52.2287,66000.0
2014-03-19 13:50:00,56.52,56.56,56.52,56.55,34800.0,52.2287,52.2656,52.2287,52.2564,34800.0
2014-03-19 14:00:00,56.54,56.55,56.07,56.26,380000.0,52.2471,52.2564,51.8128,51.9884,380000.0
2014-03-19 14:10:00,56.28,56.35,56.21,56.33,158400.0,52.0069,52.0716,51.9422,52.0531,158400.0
2014-03-19 14:20:00,56.32,56.35,56.19,56.22,217200.0,52.0438,52.0716,51.9237,51.9514,217200.0
2014-03-19 14:30:00,56.26,56.34,56.19,56.22,88400.0,51.9884,52.0623,51.9237,51.9514,88400.0
2014-03-19 14:40:00,56.24,56.26,56.16,56.17,74000.0,51.9699,51.9884,51.896,51.9052,74000.0
2014-03-19 14:50:00,56.18,56.24,56.15,56.2,95600.0,51.9145,51.9699,51.8868,51.933,95600.0
2014-03-19 15:00:00,56.23,56.24,55.77,55.77,191600.0,51.9607,51.9699,51.5356,51.5356,191600.0
2014-03-19 15:10:00,55.82,55.86,55.5,55.84,442800.0,51.5818,51.6188,51.2861,51.6003,442800.0
2014-03-19 15:20:00,55.8,55.94,55.78,55.91,171200.0,51.5633,51.6927,51.5448,51.665,171200.0
2014-03-19 15:30:00,55.91,56.05,55.87,56.03,210800.0,51.665,51.7943,51.628,51.7759,210800.0
2014-03-19 15:40:00,56.05,56.1,55.96,55.98,320800.0,51.7943,51.8405,51.7112,51.7297,320800.0
2014-03-19 15:50:00,55.99,56.01,55.88,55.94,854000.0,51.7389,51.7574,51.6373,51.6927,854000.0
2014-03-20 09:30:00,56.03,56.03,55.57,55.59,645200.0,51.7759,51.7759,51.3508,51.3693,645200.0
2014-03-20 09:40:00,55.59,55.68,55.4,55.43,284000.0,51.3693,51.4524,51.1937,51.2214,284000.0
2014-03-20 09:50:00,55.45,55.59,55.41,55.54,148800.0,51.2399,51.3693,51.2029,51.3231,148800.0
2014-03-20 10:00:00,55.56,55.84,55.46,55.84,470400.0,51.3415,51.6003,51.2491,51.6003,470400.0
2014-03-20 10:10:00,55.82,55.98,55.81,55.9,234400.0,51.5818,51.7297,51.5726,51.6557,234400.0
2014-03-20 10:20:00,55.91,55.95,55.84,55.93,212000.0,51.665,51.7019,51.6003,51.6835,212000.0
2014-03-20 10:30:00,55.88,56.01,55.88,55.96,153600.0,51.6373,51.7574,51.6373,51.7112,153600.0
2014-03-20 10:40:00,55.95,55.99,55.86,55.88,222800.0,51.7019,51.7389,51.6188,51.6373,222800.0
2014-03-20 10:50:00,55.92,55.92,55.68,55.75,263200.0,51.6742,51.6742,51.4524,51.5171,263200.0
2014-03-20 11:00:00,55.75,55.77,55.67,55.72,140000.0,51.5171,51.5356,51.4432,51.4894,140000.0
2014-03-20 11:10:00,55.72,55.75,55.6,55.65,136000.0,51.4894,51.5171,51.3785,51.4247,136000.0
2014-03-20 11:20:00,55.63,55.65,55.59,55.64,145200.0,51.4062,51.4247,51.3693,51.4155,145200.0
2014-03-20 11:30:00,55.66,55.66,55.5,55.54,176400.0,51.434,51.434,51.2861,51.3231,176400.0
2014-03-20 11:40:00,55.54,55.66,55.51,55.57,234800.0,51.3231,51.434,51.2953,51.3508,234800.0
2014-03-20 11:50:00,55.56,55.64,55.54,55.63,102000.0,51.3415,51.4155,51.3231,51.4062,102000.0
2014-03-20 12:00:00,55.66,55.71,55.58,55.66,118400.0,51.434,51.4802,51.36,51.434,118400.0
2014-03-20 12:10:00,55.65,55.7,55.61,55.64,119600.0,51.4247,51.4709,51.3878,51.4155,119600.0
2014-03-20 12:20:00,55.63,55.82,55.63,55.82,199200.0,51.4062,51.5818,51.4062,51.5818,199200.0
2014-03-20 12:30:00,55.82,55.82,55.75,55.79,129200.0,51.5818,51.5818,51.5171,51.5541,129200.0
2014-03-20 12:40:00,55.8,55.82,55.76,55.79,78000.0,51.5633,51.5818,51.5264,51.5541,78000.0
2014-03-20 12:50:00,55.81,55.81,55.77,55.79,129600.0,51.5726,51.5726,51.5356,51.5541,129600.0
2014-03-20 13:00:00,55.8,55.87,55.8,55.82,93600.0,51.5633,51.628,51.5633,51.5818,93600.0
2014-03-20 13:10:00,55.83,55.83,55.63,55.63,150400.0,51.591,51.591,51.4062,51.4062,150400.0
2014-03-20 13:20:00,55.64,55.68,55.58,55.59,81600.0,51.4155,51.4524,51.36,51.3693,81600.0
2014-03-20 13:30:00,55.6,55.65,55.58,55.61,106800.0,51.3785,51.4247,51.36,51.3878,106800.0
2014-03-20 13:40:00,55.61,55.63,55.57,55.59,188800.0,51.3878,51.4062,51.3508,51.3693,188800.0
2014-03-20 13:50:00,55.58,55.58,55.52,55.56,197600.0,51.36,51.36,51.3046,51.3415,197600.0
2014-03-20 14:00:00,55.57,55.59,55.51,55.59,149600.0,51.3508,51.3693,51.2953,51.3693,149600.0
2014-03-20 14:10:00,55.58,55.6,55.54,55.57,116400.0,51.36,51.3785,51.3231,51.3508,116400.0
2014-03-20 14:20:00,55.57,55.59,55.56,55.58,105600.0,51.3508,51.3693,51.3415,51.36,105600.0
2014-03-20 14:30:00,55.59,55.61,55.52,55.52,116800.0,51.3693,51.3878,51.3046,51.3046,116800.0
2014-03-20 14:40:00,55.52,55.52,55.41,55.45,298400.0,51.3046,51.3046,51.2029,51.2399,298400.0
2014-03-20 14:50:00,55.46,55.49,55.43,55.43,244800.0,51.2491,51.2769,51.2214,51.2214,244800.0
2014-03-20 15:00:00,55.42,55.43,55.3,55.34,363600.0,51.2122,51.2214,51.1013,51.1383,363600.0
2014-03-20 15:10:00,55.34,55.41,55.33,55.38,175200.0,51.1383,51.2029,51.129,51.1752,175200.0
2014-03-20 15:20:00,55.39,55.39,55.27,55.29,384800.0,51.1845,51.1845,51.0736,51.092,384800.0
2014-03-20 15:30:00,55.29,55.29,55.25,55.26,489600.0,51.092,51.092,51.0551,51.0643,489600.0
2014-03-20 15:40:00,55.26,55.28,55.23,55.26,644400.0,51.0643,51.0828,51.0366,51.0643,644400.0
2014-03-20 15:50:00,55.26,55.47,55.24,55.46,933200.0,51.0643,51.2584,51.0458,51.2491,933200.0
2014-03-21 09:30:00,55.74,55.96,55.46,55.73,5464000.0,51.5079,51.7112,51.2491,51.4986,5464000.0
2014-03-21 09:40:00,55.73,55.77,55.38,55.39,326000.0,51.4986,51.5356,51.1752,51.1845,326000.0
2014-03-21 09:50:00,55.44,55.44,55.19,55.21,251600.0,51.2307,51.2307,50.9996,51.0181,251600.0
2014-03-21 10:00:00,55.21,55.22,55.05,55.06,274000.0,51.0181,51.0274,50.8703,50.8795,274000.0
2014-03-21 10:10:00,55.06,55.14,54.96,54.97,434000.0,50.8795,50.9534,50.7871,50.7963,434000.0
2014-03-21 10:20:00,54.97,57.46,54.93,56.3,3770000.0,50.7963,53.0973,50.7594,52.0254,3770000.0
2014-03-21 10:30:00,56.31,58.17,56.16,57.07,4767600.0,52.0346,53.7534,51.896,52.7369,4767600.0
2014-03-21 10:40:00,57.07,57.45,56.87,56.98,1413600.0,52.7369,53.088,52.5521,52.6537,1413600.0
2014-03-21 10:50:00,56.94,56.97,56.43,56.68,1161600.0,52.6168,52.6445,52.1455,52.3765,1161600.0
2014-03-21 11:00:00,56.63,57.31,56.61,57.29,1006800.0,52.3303,52.9587,52.3118,52.9402,1006800.0
2014-03-21 11:10:00,57.33,57.79,57.27,57.78,1238800.0,52.9772,53.4022,52.9217,53.393,1238800.0
2014-03-21 11:20:00,57.77,57.91,57.38,57.42,1188000.0,53.3838,53.5131,53.0234,53.0603,1188000.0
2014-03-21 11:30:00,57.39,57.43,57.16,57.17,807600.0,53.0326,53.0696,52.8201,52.8293,807600.0
2014-03-21 11:40:00,57.18,57.24,56.56,56.7,871200.0,52.8385,52.894,52.2656,52.395,871200.0
2014-03-21 11:50:00,56.72,56.74,56.56,56.59,492000.0,52.4135,52.432,52.2656,52.2933,492000.0
2014-03-21 12:00:00,56.59,57.0,56.56,57.0,310800.0,52.2933,52.6722,52.2656,52.6722,310800.0
2014-03-21 12:10:00,57.0,57.04,56.62,56.71,260400.0,52.6722,52.7092,52.3211,52.4042,260400.0
2014-03-21 12:20:00,56.71,56.85,56.67,56.75,185200.0,52.4042,52.5336,52.3673,52.4412,185200.0
2014-03-21 12:30:00,56.73,56.74,56.57,56.62,292000.0,52.4227,52.432,52.2749,52.3211,292000.0
2014-03-21 12:40:00,56.64,56.64,56.3,56.39,759200.0,52.3395,52.3395,52.0254,52.1085,759200.0
2014-03-21 12:50:00,56.36,56.38,56.21,56.27,400400.0,52.0808,52.0993,51.9422,51.9976,400400.0
2014-03-21 13:00:00,56.27,56.37,56.18,56.32,493200.0,51.9976,52.09,51.9145,52.0438,493200.0
2014-03-21 13:10:00,56.31,56.38,56.25,56.32,197600.0,52.0346,52.0993,51.9792,52.0438,197600.0
2014-03-21 13:20:00,56.32,56.4,56.29,56.32,154000.0,52.0438,52.1178,52.0161,52.0438,154000.0
2014-03-21 13:30:00,56.32,56.46,56.19,56.38,266800.0,52.0438,52.1732,51.9237,52.0993,266800.0
2014-03-21 13:40:00,56.38,56.46,56.31,56.42,334000.0,52.0993,52.1732,52.0346,52.1363,334000.0
2014-03-21 13:50:00,56.42,56.55,56.41,56.49,306000.0,52.1363,52.2564,52.127,52.2009,306000.0
2014-03-21 14:00:00,56.49,56.5,56.31,56.37,237200.0,52.2009,52.2102,52.0346,52.09,237200.0
2014-03-21 14:10:00,56.35,56.41,56.14,56.17,270000.0,52.0716,52.127,51.8775,51.9052,270000.0
2014-03-21 14:20:00,56.19,56.2,56.05,56.05,241600.0,51.9237,51.933,51.7943,51.7943,241600.0
2014-03-21 14:30:00,56.04,56.13,55.88,55.99,524400.0,51.7851,51.8683,51.6373,51.7389,524400.0
2014-03-21 14:40:00,55.98,56.17,55.93,55.98,264800.0,51.7297,51.9052,51.6835,51.7297,264800.0
2014-03-21 14:50:00,56.01,56.22,55.98,56.14,246800.0,51.7574,51.9514,51.7297,51.8775,246800.0
2014-03-21 15:00:00,56.15,56.25,56.05,56.23,364000.0,51.8868,51.9792,51.7943,51.9607,364000.0
2014-03-21 15:10:00,56.25,56.26,55.85,55.88,424400.0,51.9792,51.9884,51.6095,51.6373,424400.0
2014-03-21 15:20:00,55.88,55.97,55.83,55.93,394800.0,51.6373,51.7204,51.591,51.6835,394800.0
2014-03-21 15:30:00,55.93,55.94,55.74,55.74,554400.0,51.6835,51.6927,51.5079,51.5079,554400.0
2014-03-21 15:40:00,55.74,56.0,55.68,55.98,655600.0,51.5079,51.7481,51.4524,51.7297,655600.0
2014-03-21 15:50:00,55.97,56.01,55.83,55.87,953600.0,51.7204,51.7574,51.591,51.628,953600.0
2014-03-24 09:30:00,56.35,56.56,56.15,56.24,813600.0,52.0716,52.2656,51.8868,51.9699,813600.0
2014-03-24 09:40:00,56.25,56.25,55.88,55.92,443200.0,51.9792,51.9792,51.6373,51.6742,443200.0
2014-03-24 09:50:00,55.92,56.1,55.88,56.01,452000.0,51.6742,51.8405,51.6373,51.7574,452000.0
2014-03-24 10:00:00,56.01,56.02,55.71,55.74,473200.0,51.7574,51.7666,51.4802,51.5079,473200.0
2014-03-24 10:10:00,55.73,55.8,55.58,55.58,342800.0,51.4986,51.5633,51.36,51.36,342800.0
2014-03-24 10:20:00,55.6,55.6,55.33,55.38,538800.0,51.3785,51.3785,51.129,51.1752,538800.0
2014-03-24 10:30:00,55.37,55.43,55.08,55.26,726800.0,51.166,51.2214,50.898,51.0643,726800.0
2014-03-24 10:40:00,55.26,55.35,55.19,55.2,251200.0,51.0643,51.1475,50.9996,51.0089,251200.0
2014-03-24 10:50:00,55.19,55.23,55.04,55.13,302000.0,50.9996,51.0366,50.861,50.9442,302000.0
2014-03-24 11:00:00,55.12,55.13,54.95,55.01,799200.0,50.935,50.9442,50.7779,50.8333,799200.0
2014-03-24 11:10:00,55.0,55.0,54.93,54.94,434000.0,50.8241,50.8241,50.7594,50.7686,434000.0
2014-03-24 11:20:00,54.94,55.23,54.93,55.17,229600.0,50.7686,51.0366,50.7594,50.9812,229600.0
2014-03-24 11:30:00,55.17,55.27,55.09,55.2,176400.0,50.9812,51.0736,50.9072,51.0089,176400.0
2014-03-24 11:40:00,55.21,55.23,55.0,55.02,277200.0,51.0181,51.0366,50.8241,50.8425,277200.0
2014-03-24 11:50:00,55.02,55.08,54.97,54.98,431200.0,50.8425,50.898,50.7963,50.8056,431200.0
2014-03-24 12:00:00,54.98,55.01,54.93,54.97,253200.0,50.8056,50.8333,50.7594,50.7963,253200.0
2014-03-24 12:10:00,54.99,54.99,54.93,54.95,323200.0,50.8148,50.8148,50.7594,50.7779,323200.0
2014-03-24 12:20:00,54.95,54.95,54.81,54.83,298000.0,50.7779,50.7779,50.6485,50.667,298000.0
2014-03-24 12:30:00,54.82,54.97,54.79,54.93,185200.0,50.6577,50.7963,50.63,50.7594,185200.0
2014-03-24 12:40:00,54.92,54.95,54.83,54.85,102000.0,50.7501,50.7779,50.667,50.6855,102000.0
2014-03-24 12:50:00,54.87,54.92,54.77,54.82,516400.0,50.7039,50.7501,50.6115,50.6577,516400.0
2014-03-24 13:00:00,54.82,54.9,54.8,54.87,368000.0,50.6577,50.7317,50.6393,50.7039,368000.0
2014-03-24 13:10:00,54.87,54.89,54.83,54.88,119200.0,50.7039,50.7224,50.667,50.7132,119200.0
2014-03-24 13:20:00,54.88,55.02,54.88,54.98,127200.0,50.7132,50.8425,50.7132,50.8056,127200.0
2014-03-24 13:30:00,54.99,55.09,54.99,55.02,120800.0,50.8148,50.9072,50.8148,50.8425,120800.0
2014-03-24 13:40:00,55.04,55.13,55.0,55.09,416400.0,50.861,50.9442,50.8241,50.9072,416400.0
2014-03-24 13:50:00,55.09,55.29,55.08,55.26,172400.0,50.9072,51.092,50.898,51.0643,172400.0
2014-03-24 14:00:00,55.26,55.32,55.17,55.2,300400.0,51.0643,51.1198,50.9812,51.0089,300400.0
2014-03-24 14:10:00,55.17,55.25,54.98,54.98,241200.0,50.9812,51.0551,50.8056,50.8056,241200.0
2014-03-24 14:20:00,54.98,55.09,54.98,55.09,214400.0,50.8056,50.9072,50.8056,50.9072,214400.0
2014-03-24 14:30:00,55.07,55.13,55.03,55.08,171200.0,50.8888,50.9442,50.8518,50.898,171200.0
2014-03-24 14:40:00,55.09,55.27,55.09,55.24,170400.0,50.9072,51.0736,50.9072,51.0458,170400.0
2014-03-24 14:50:00,55.24,55.27,55.15,55.15,282000.0,51.0458,51.0736,50.9627,50.9627,282000.0
2014-03-24 15:00:00,55.16,55.2,55.04,55.04,160400.0,50.9719,51.0089,50.861,50.861,160400.0
2014-03-24 15:10:00,55.03,55.1,55.02,55.07,207200.0,50.8518,50.9165,50.8425,50.8888,207200.0
2014-03-24 15:20:00,55.06,55.24,55.06,55.23,208000.0,50.8795,51.0458,50.8795,51.0366,208000.0
2014-03-24 15:30:00,55.23,55.37,55.22,55.34,400400.0,51.0366,51.166,51.0274,51.1383,400400.0
2014-03-24 15:40:00,55.34,55.4,55.27,55.3,415200.0,51.1383,51.1937,51.0736,51.1013,415200.0
2014-03-24 15:50:00,55.3,55.3,55.18,55.2,709200.0,51.1013,51.1013,50.9904,51.0089,709200.0
2014-03-25 09:30:00,55.55,55.76,55.44,55.57,383200.0,51.3323,51.5264,51.2307,51.3508,383200.0
2014-03-25 09:40:00,55.57,55.63,55.46,55.52,356400.0,51.3508,51.4062,51.2491,51.3046,356400.0
2014-03-25 09:50:00,55.5,55.55,55.43,55.51,288800.0,51.2861,51.3323,51.2214,51.2953,288800.0
2014-03-25 10:00:00,55.51,55.61,55.35,55.46,210400.0,51.2953,51.3878,51.1475,51.2491,210400.0
2014-03-25 10:10:00,55.44,55.52,55.26,55.34,150000.0,51.2307,51.3046,51.0643,51.1383,150000.0
2014-03-25 10:20:00,55.33,55.34,55.25,55.31,108000.0,51.129,51.1383,51.0551,51.1105,108000.0
2014-03-25 10:30:00,55.31,55.35,55.19,55.26,168800.0,51.1105,51.1475,50.9996,51.0643,168800.0
2014-03-25 10:40:00,55.27,55.31,54.97,54.99,211600.0,51.0736,51.1105,50.7963,50.8148,211600.0
2014-03-25 10:50:00,54.99,55.04,54.81,54.87,376400.0,50.8148,50.861,50.6485,50.7039,376400.0
2014-03-25 11:00:00,54.87,55.01,54.85,55.0,393200.0,50.7039,50.8333,50.6855,50.8241,393200.0
2014-03-25 11:10:00,55.0,55.11,54.99,55.1,232000.0,50.8241,50.9257,50.8148,50.9165,232000.0
2014-03-25 11:20:00,55.1,55.12,55.02,55.02,138400.0,50.9165,50.935,50.8425,50.8425,138400.0
2014-03-25 11:30:00,55.02,55.04,54.91,54.96,315200.0,50.8425,50.861,50.7409,50.7871,315200.0
2014-03-25 11:40:00,54.96,54.99,54.9,54.93,214800.0,50.7871,50.8148,50.7317,50.7594,214800.0
2014-03-25 11:50:00,54.94,54.94,54.84,54.92,140800.0,50.7686,50.7686,50.6762,50.7501,140800.0
2014-03-25 12:00:00,54.92,54.94,54.87,54.92,94000.0,50.7501,50.7686,50.7039,50.7501,94000.0
2014-03-25 12:10:00,54.94,54.97,54.91,54.92,199200.0,50.7686,50.7963,50.7409,50.7501,199200.0
2014-03-25 12:20:00,54.92,54.92,54.8,54.85,259600.0,50.7501,50.7501,50.6393,50.6855,259600.0
2014-03-25 12:30:00,54.84,54.88,54.81,54.87,278000.0,50.6762,50.7132,50.6485,50.7039,278000.0
2014-03-25 12:40:00,54.87,55.06,54.83,54.98,233600.0,50.7039,50.8795,50.667,50.8056,233600.0
2014-03-25 12:50:00,54.98,55.05,54.95,55.02,238000.0,50.8056,50.8703,50.7779,50.8425,238000.0
2014-03-25 13:00:00,55.02,55.05,55.01,55.03,165200.0,50.8425,50.8703,50.8333,50.8518,165200.0
2014-03-25 13:10:00,55.03,55.03,54.97,55.0,164400.0,50.8518,50.8518,50.7963,50.8241,164400.0
2014-03-25 13:20:00,55.0,55.11,55.0,55.08,76400.0,50.8241,50.9257,50.8241,50.898,76400.0
2014-03-25 13:30:00,55.11,55.16,55.04,55.09,132800.0,50.9257,50.9719,50.861,50.9072,132800.0
2014-03-25 13:40:00,55.06,55.1,55.01,55.06,74800.0,50.8795,50.9165,50.8333,50.8795,74800.0
2014-03-25 13:50:00,55.07,55.07,54.98,55.02,74000.0,50.8888,50.8888,50.8056,50.8425,74000.0
2014-03-25 14:00:00,55.02,55.05,54.97,54.97,109200.0,50.8425,50.8703,50.7963,50.7963,109200.0
2014-03-25 14:10:00,54.98,55.0,54.89,54.91,132000.0,50.8056,50.8241,50.7224,50.7409,132000.0
2014-03-25 14:20:00,54.91,54.94,54.89,54.93,170800.0,50.7409,50.7686,50.7224,50.7594,170800.0
2014-03-25 14:30:00,54.93,55.0,54.91,54.98,117200.0,50.7594,50.8241,50.7409,50.8056,117200.0
2014-03-25 14:40:00,54.98,54.98,54.93,54.94,100000.0,50.8056,50.8056,50.7594,50.7686,100000.0
2014-03-25 14:50:00,54.94,54.97,54.93,54.95,193600.0,50.7686,50.7963,50.7594,50.7779,193600.0
2014-03-25 15:00:00,54.95,54.96,54.91,54.96,161600.0,50.7779,50.7871,50.7409,50.7871,161600.0
2014-03-25 15:10:00,54.95,54.98,54.92,54.97,165200.0,50.7779,50.8056,50.7501,50.7963,165200.0
2014-03-25 15:20:00,54.96,54.98,54.85,54.87,270000.0,50.7871,50.8056,50.6855,50.7039,270000.0
2014-03-25 15:30:00,54.87,54.93,54.85,54.87,326400.0,50.7039,50.7594,50.6855,50.7039,326400.0
2014-03-25 15:40:00,54.86,54.87,54.75,54.79,521200.0,50.6947,50.7039,50.593,50.63,521200.0
2014-03-25 15:50:00,54.78,54.82,54.64,54.69,1171200.0,50.6208,50.6577,50.4914,50.5376,1171200.0
2014-03-26 09:30:00,54.99,55.05,54.72,54.72,380000.0,50.8148,50.8703,50.5653,50.5653,380000.0
2014-03-26 09:40:00,54.71,54.93,54.68,54.69,183200.0,50.5561,50.7594,50.5284,50.5376,183200.0
2014-03-26 09:50:00,54.74,54.76,54.55,54.55,433200.0,50.5838,50.6023,50.4082,50.4082,433200.0
2014-03-26 10:00:00,54.57,54.65,54.36,54.6,382400.0,50.4267,50.5006,50.2327,50.4544,382400.0
2014-03-26 10:10:00,54.6,54.66,54.5,54.52,231600.0,50.4544,50.5099,50.362,50.3805,231600.0
2014-03-26 10:20:00,54.55,54.6,54.42,54.5,335600.0,50.4082,50.4544,50.2881,50.362,335600.0
2014-03-26 10:30:00,54.5,54.63,54.48,54.59,150800.0,50.362,50.4822,50.3435,50.4452,150800.0
2014-03-26 10:40:00,54.59,54.62,54.5,54.51,122400.0,50.4452,50.4729,50.362,50.3713,122400.0
2014-03-26 10:50:00,54.53,54.61,54.45,54.47,128000.0,50.3898,50.4637,50.3158,50.3343,128000.0
2014-03-26 11:00:00,54.47,54.57,54.45,54.49,191200.0,50.3343,50.4267,50.3158,50.3528,191200.0
2014-03-26 11:10:00,54.47,54.56,54.45,54.54,204000.0,50.3343,50.4175,50.3158,50.399,204000.0
2014-03-26 11:20:00,54.54,54.75,54.51,54.72,177200.0,50.399,50.593,50.3713,50.5653,177200.0
2014-03-26 11:30:00,54.71,54.75,54.66,54.68,130800.0,50.5561,50.593,50.5099,50.5284,130800.0
2014-03-26 11:40:00,54.68,54.68,54.54,54.58,158800.0,50.5284,50.5284,50.399,50.436,158800.0
2014-03-26 11:50:00,54.57,54.73,54.57,54.67,138800.0,50.4267,50.5746,50.4267,50.5191,138800.0
2014-03-26 12:00:00,54.63,54.67,54.51,54.62,96000.0,50.4822,50.5191,50.3713,50.4729,96000.0
2014-03-26 12:10:00,54.6,54.63,54.56,54.6,86400.0,50.4544,50.4822,50.4175,50.4544,86400.0
2014-03-26 12:20:00,54.58,54.68,54.58,54.66,104800.0,50.436,50.5284,50.436,50.5099,104800.0
2014-03-26 12:30:00,54.63,54.71,54.58,54.68,93200.0,50.4822,50.5561,50.436,50.5284,93200.0
2014-03-26 12:40:00,54.68,54.75,54.67,54.7,95600.0,50.5284,50.593,50.5191,50.5468,95600.0
2014-03-26 12:50:00,54.69,54.88,54.69,54.88,125600.0,50.5376,50.7132,50.5376,50.7132,125600.0
2014-03-26 13:00:00,54.88,54.88,54.75,54.84,160400.0,50.7132,50.7132,50.593,50.6762,160400.0
2014-03-26 13:10:00,54.82,54.83,54.69,54.7,62800.0,50.6577,50.667,50.5376,50.5468,62800.0
2014-03-26 13:20:00,54.71,54.73,54.5,54.5,116800.0,50.5561,50.5746,50.362,50.362,116800.0
2014-03-26 13:30:00,54.49,54.5,54.38,54.41,300400.0,50.3528,50.362,50.2511,50.2789,300400.0
2014-03-26 13:40:00,54.42,54.45,54.31,54.33,303600.0,50.2881,50.3158,50.1865,50.2049,303600.0
2014-03-26 13:50:00,54.35,54.35,54.23,54.28,222000.0,50.2234,50.2234,50.1125,50.1587,222000.0
2014-03-26 14:00:00,54.27,54.32,54.21,54.31,201200.0,50.1495,50.1957,50.094,50.1865,201200.0
2014-03-26 14:10:00,54.31,54.32,54.11,54.12,296400.0,50.1865,50.1957,50.0016,50.0109,296400.0
2014-03-26 14:20:00,54.15,54.24,54.12,54.17,109600.0,50.0386,50.1218,50.0109,50.0571,109600.0
2014-03-26 14:30:00,54.17,54.19,54.13,54.15,130400.0,50.0571,50.0756,50.0201,50.0386,130400.0
2014-03-26 14:40:00,54.15,54.26,54.15,54.21,165600.0,50.0386,50.1403,50.0386,50.094,165600.0
2014-03-26 14:50:00,54.22,54.39,54.21,54.34,134400.0,50.1033,50.2604,50.094,50.2142,134400.0
2014-03-26 15:00:00,54.33,54.45,54.31,54.32,180800.0,50.2049,50.3158,50.1865,50.1957,180800.0
2014-03-26 15:10:00,54.32,54.33,54.25,54.3,155600.0,50.1957,50.2049,50.131,50.1772,155600.0
2014-03-26 15:20:00,54.28,54.28,54.13,54.15,186400.0,50.1587,50.1587,50.0201,50.0386,186400.0
2014-03-26 15:30:00,54.15,54.22,54.13,54.15,226400.0,50.0386,50.1033,50.0201,50.0386,226400.0
2014-03-26 15:40:00,54.16,54.18,54.02,54.04,332800.0,50.0478,50.0663,49.9185,49.937,332800.0
2014-03-26 15:50:00,54.03,54.07,53.94,53.97,877200.0,49.9277,49.9647,49.8445,49.8723,877200.0
2014-03-27 09:30:00,53.72,53.78,53.59,53.6,796400.0,49.6413,49.6967,49.5211,49.5304,796400.0
2014-03-27 09:40:00,53.6,53.63,53.26,53.47,555600.0,49.5304,49.5581,49.2162,49.4102,555600.0
2014-03-27 09:50:00,53.51,53.67,53.4,53.63,564000.0,49.4472,49.595,49.3455,49.5581,564000.0
2014-03-27 10:00:00,53.6,53.96,53.52,53.95,488800.0,49.5304,49.863,49.4564,49.8538,488800.0
2014-03-27 10:10:00,53.95,54.0,53.75,54.0,238800.0,49.8538,49.9,49.669,49.9,238800.0
2014-03-27 10:20:00,53.96,54.04,53.84,53.88,224800.0,49.863,49.937,49.7521,49.7891,224800.0
2014-03-27 10:30:00,53.9,53.96,53.81,53.84,125200.0,49.8076,49.863,49.7244,49.7521,125200.0
2014-03-27 10:40:00,53.84,53.85,53.74,53.8,142800.0,49.7521,49.7614,49.6597,49.7152,142800.0
2014-03-27 10:50:00,53.79,53.84,53.7,53.84,118800.0,49.7059,49.7521,49.6228,49.7521,118800.0
2014-03-27 11:00:00,53.84,53.93,53.77,53.77,117600.0,49.7521,49.8353,49.6875,49.6875,117600.0
2014-03-27 11:10:00,53.8,53.85,53.74,53.77,136800.0,49.7152,49.7614,49.6597,49.6875,136800.0
2014-03-27 11:20:00,53.77,53.84,53.74,53.77,87600.0,49.6875,49.7521,49.6597,49.6875,87600.0
2014-03-27 11:30:00,53.77,53.77,53.65,53.72,187200.0,49.6875,49.6875,49.5766,49.6413,187200.0
2014-03-27 11:40:00,53.72,53.74,53.63,53.65,86400.0,49.6413,49.6597,49.5581,49.5766,86400.0
2014-03-27 11:50:00,53.63,53.86,53.59,53.82,218400.0,49.5581,49.7706,49.5211,49.7337,218400.0
2014-03-27 12:00:00,53.81,53.82,53.6,53.6,129600.0,49.7244,49.7337,49.5304,49.5304,129600.0
2014-03-27 12:10:00,53.6,53.89,53.58,53.8,98000.0,49.5304,49.7983,49.5119,49.7152,98000.0
2014-03-27 12:20:00,53.8,53.9,53.75,53.84,122000.0,49.7152,49.8076,49.669,49.7521,122000.0
2014-03-27 12:30:00,53.87,53.91,53.82,53.88,119200.0,49.7799,49.8168,49.7337,49.7891,119200.0
2014-03-27 12:40:00,53.89,53.92,53.79,53.83,64400.0,49.7983,49.8261,49.7059,49.7429,64400.0
2014-03-27 12:50:00,53.82,53.86,53.78,53.85,34800.0,49.7337,49.7706,49.6967,49.7614,34800.0
2014-03-27 13:00:00,53.83,53.99,53.82,53.97,84000.0,49.7429,49.8908,49.7337,49.8723,84000.0
2014-03-27 13:10:00,53.95,53.95,53.83,53.83,59600.0,49.8538,49.8538,49.7429,49.7429,59600.0
2014-03-27 13:20:00,53.84,53.93,53.79,53.93,73600.0,49.7521,49.8353,49.7059,49.8353,73600.0
2014-03-27 13:30:00,53.92,53.92,53.77,53.81,116800.0,49.8261,49.8261,49.6875,49.7244,116800.0
2014-03-27 13:40:00,53.82,53.99,53.81,53.93,147600.0,49.7337,49.8908,49.7244,49.8353,147600.0
2014-03-27 13:50:00,53.91,53.94,53.88,53.91,92000.0,49.8168,49.8445,49.7891,49.8168,92000.0
2014-03-27 14:00:00,53.91,53.92,53.79,53.79,119600.0,49.8168,49.8261,49.7059,49.7059,119600.0
2014-03-27 14:10:00,53.82,53.82,53.68,53.7,169200.0,49.7337,49.7337,49.6043,49.6228,169200.0
2014-03-27 14:20:00,53.69,53.9,53.69,53.87,72800.0,49.6135,49.8076,49.6135,49.7799,72800.0
2014-03-27 14:30:00,53.86,53.88,53.71,53.75,89600.0,49.7706,49.7891,49.632,49.669,89600.0
2014-03-27 14:40:00,53.73,53.78,53.69,53.76,252000.0,49.6505,49.6967,49.6135,49.6782,252000.0
2014-03-27 14:50:00,53.76,53.79,53.68,53.73,194000.0,49.6782,49.7059,49.6043,49.6505,194000.0
2014-03-27 15:00:00,53.74,53.75,53.67,53.72,192800.0,49.6597,49.669,49.595,49.6413,192800.0
2014-03-27 15:10:00,53.72,53.74,53.57,53.62,180400.0,49.6413,49.6597,49.5026,49.5488,180400.0
2014-03-27 15:20:00,53.63,53.86,53.63,53.82,258000.0,49.5581,49.7706,49.5581,49.7337,258000.0
2014-03-27 15:30:00,53.82,53.92,53.77,53.92,176000.0,49.7337,49.8261,49.6875,49.8261,176000.0
2014-03-27 15:40:00,53.94,53.94,53.8,53.87,312400.0,49.8445,49.8445,49.7152,49.7799,312400.0
2014-03-27 15:50:00,53.86,53.93,53.85,53.9,818000.0,49.7706,49.8353,49.7614,49.8076,818000.0
2014-03-28 09:30:00,53.62,54.0,53.56,53.97,660800.0,49.5488,49.9,49.4934,49.8723,660800.0
2014-03-28 09:40:00,53.99,53.99,53.69,53.73,409600.0,49.8908,49.8908,49.6135,49.6505,409600.0
2014-03-28 09:50:00,53.77,53.85,53.68,53.81,740400.0,49.6875,49.7614,49.6043,49.7244,740400.0
2014-03-28 10:00:00,53.77,54.09,53.77,53.95,270800.0,49.6875,49.9832,49.6875,49.8538,270800.0
2014-03-28 10:10:00,53.96,54.05,53.8,53.8,230400.0,49.863,49.9462,49.7152,49.7152,230400.0
2014-03-28 10:20:00,53.8,53.86,53.7,53.71,120000.0,49.7152,49.7706,49.6228,49.632,120000.0
2014-03-28 10:30:00,53.74,53.79,53.52,53.53,251200.0,49.6597,49.7059,49.4564,49.4657,251200.0
2014-03-28 10:40:00,53.53,53.72,53.44,53.51,496400.0,49.4657,49.6413,49.3825,49.4472,496400.0
2014-03-28 10:50:00,53.52,53.9,53.48,53.85,449600.0,49.4564,49.8076,49.4195,49.7614,449600.0
2014-03-28 11:00:00,53.88,53.96,53.84,53.88,196800.0,49.7891,49.863,49.7521,49.7891,196800.0
2014-03-28 11:10:00,53.89,53.91,53.7,53.71,199200.0,49.7983,49.8168,49.6228,49.632,199200.0
2014-03-28 11:20:00,53.71,53.82,53.66,53.78,141200.0,49.632,49.7337,49.5858,49.6967,141200.0
2014-03-28 11:30:00,53.79,53.8,53.73,53.78,98000.0,49.7059,49.7152,49.6505,49.6967,98000.0
2014-03-28 11:40:00,53.77,53.81,53.7,53.75,235200.0,49.6875,49.7244,49.6228,49.669,235200.0
2014-03-28 11:50:00,53.77,53.86,53.76,53.83,97200.0,49.6875,49.7706,49.6782,49.7429,97200.0
2014-03-28 12:00:00,53.79,53.85,53.7,53.77,113200.0,49.7059,49.7614,49.6228,49.6875,113200.0
2014-03-28 12:10:00,53.79,53.86,53.76,53.82,96400.0,49.7059,49.7706,49.6782,49.7337,96400.0
2014-03-28 12:20:00,53.82,53.82,53.71,53.74,168400.0,49.7337,49.7337,49.632,49.6597,168400.0
2014-03-28 12:30:00,53.74,53.82,53.74,53.75,127600.0,49.6597,49.7337,49.6597,49.669,127600.0
2014-03-28 12:40:00,53.75,53.79,53.71,53.74,85200.0,49.669,49.7059,49.632,49.6597,85200.0
2014-03-28 12:50:00,53.74,53.76,53.6,53.66,249200.0,49.6597,49.6782,49.5304,49.5858,249200.0
2014-03-28 13:00:00,53.64,53.67,53.57,53.59,53600.0,49.5673,49.595,49.5026,49.5211,53600.0
2014-03-28 13:10:00,53.56,53.58,53.48,53.48,106800.0,49.4934,49.5119,49.4195,49.4195,106800.0
2014-03-28 13:20:00,53.48,53.57,53.41,53.57,172800.0,49.4195,49.5026,49.3548,49.5026,172800.0
2014-03-28 13:30:00,53.55,53.58,53.48,53.53,110000.0,49.4842,49.5119,49.4195,49.4657,110000.0
2014-03-28 13:40:00,53.51,53.55,53.4,53.4,97200.0,49.4472,49.4842,49.3455,49.3455,97200.0
2014-03-28 13:50:00,53.4,53.43,53.28,53.3,214800.0,49.3455,49.3733,49.2347,49.2531,214800.0
2014-03-28 14:00:00,53.32,53.33,53.13,53.18,340000.0,49.2716,49.2809,49.096,49.1423,340000.0
2014-03-28 14:10:00,53.18,53.2,52.91,52.91,369600.0,49.1423,49.1607,48.8928,48.8928,369600.0
2014-03-28 14:20:00,52.93,52.98,52.86,52.94,558000.0,48.9112,48.9574,48.8465,48.9205,558000.0
2014-03-28 14:30:00,52.96,52.97,52.79,52.85,346000.0,48.939,48.9482,48.7819,48.8373,346000.0
2014-03-28 14:40:00,52.81,52.84,52.63,52.75,471200.0,48.8003,48.8281,48.634,48.7449,471200.0
2014-03-28 14:50:00,52.77,52.96,52.74,52.96,582800.0,48.7634,48.939,48.7357,48.939,582800.0
2014-03-28 15:00:00,52.94,53.09,52.94,53.08,395600.0,48.9205,49.0591,48.9205,49.0498,395600.0
2014-03-28 15:10:00,53.08,53.08,52.9,52.99,337600.0,49.0498,49.0498,48.8835,48.9667,337600.0
2014-03-28 15:20:00,52.99,53.01,52.88,52.92,366000.0,48.9667,48.9852,48.865,48.902,366000.0
2014-03-28 15:30:00,52.93,52.93,52.82,52.82,398800.0,48.9112,48.9112,48.8096,48.8096,398800.0
2014-03-28 15:40:00,52.82,52.94,52.82,52.92,566400.0,48.8096,48.9205,48.8096,48.902,566400.0
2014-03-28 15:50:00,52.91,53.02,52.9,53.0,982800.0,48.8928,48.9944,48.8835,48.9759,982800.0
2014-03-31 09:30:00,53.2,53.41,52.94,52.98,902800.0,49.1607,49.3548,48.9205,48.9574,902800.0
2014-03-31 09:40:00,53.02,53.15,52.92,53.09,343200.0,48.9944,49.1145,48.902,49.0591,343200.0
2014-03-31 09:50:00,53.1,53.65,53.09,53.59,486800.0,49.0683,49.5766,49.0591,49.5211,486800.0
2014-03-31 10:00:00,53.59,53.67,53.48,53.57,207600.0,49.5211,49.595,49.4195,49.5026,207600.0
2014-03-31 10:10:00,53.57,53.65,53.41,53.47,398000.0,49.5026,49.5766,49.3548,49.4102,398000.0
2014-03-31 10:20:00,53.45,53.68,53.44,53.67,115200.0,49.3918,49.6043,49.3825,49.595,115200.0
2014-03-31 10:30:00,53.67,53.75,53.65,53.7,136800.0,49.595,49.669,49.5766,49.6228,136800.0
2014-03-31 10:40:00,53.71,53.89,53.69,53.75,288800.0,49.632,49.7983,49.6135,49.669,288800.0
2014-03-31 10:50:00,53.77,53.82,53.73,53.74,147200.0,49.6875,49.7337,49.6505,49.6597,147200.0
2014-03-31 11:00:00,53.74,53.82,53.65,53.82,208800.0,49.6597,49.7337,49.5766,49.7337,208800.0
2014-03-31 11:10:00,53.82,53.82,53.73,53.75,136800.0,49.7337,49.7337,49.6505,49.669,136800.0
2014-03-31 11:20:00,53.74,53.77,53.7,53.73,188000.0,49.6597,49.6875,49.6228,49.6505,188000.0
2014-03-31 11:30:00,53.72,53.79,53.65,53.7,170000.0,49.6413,49.7059,49.5766,49.6228,170000.0
2014-03-31 11:40:00,53.71,53.79,53.7,53.76,185200.0,49.632,49.7059,49.6228,49.6782,185200.0
2014-03-31 11:50:00,53.75,53.88,53.75,53.76,218800.0,49.669,49.7891,49.669,49.6782,218800.0
2014-03-31 12:00:00,53.75,53.78,53.73,53.78,159200.0,49.669,49.6967,49.6505,49.6967,159200.0
2014-03-31 12:10:00,53.8,53.8,53.73,53.8,93200.0,49.7152,49.7152,49.6505,49.7152,93200.0
2014-03-31 12:20:00,53.78,53.81,53.74,53.77,110000.0,49.6967,49.7244,49.6597,49.6875,110000.0
2014-03-31 12:30:00,53.76,53.81,53.72,53.75,117200.0,49.6782,49.7244,49.6413,49.669,117200.0
2014-03-31 12:40:00,53.75,53.76,53.73,53.73,92400.0,49.669,49.6782,49.6505,49.6505,92400.0
2014-03-31 12:50:00,53.76,53.8,53.72,53.76,68400.0,49.6782,49.7152,49.6413,49.6782,68400.0
2014-03-31 13:00:00,53.74,53.76,53.73,53.74,108000.0,49.6597,49.6782,49.6505,49.6597,108000.0
2014-03-31 13:10:00,53.74,53.76,53.73,53.76,111200.0,49.6597,49.6782,49.6505,49.6782,111200.0
2014-03-31 13:20:00,53.75,53.78,53.73,53.74,136000.0,49.669,49.6967,49.6505,49.6597,136000.0
2014-03-31 13:30:00,53.74,53.8,53.74,53.75,161600.0,49.6597,49.7152,49.6597,49.669,161600.0
2014-03-31 13:40:00,53.75,53.78,53.74,53.78,126400.0,49.669,49.6967,49.6597,49.6967,126400.0
2014-03-31 13:50:00,53.76,53.77,53.73,53.76,145200.0,49.6782,49.6875,49.6505,49.6782,145200.0
2014-03-31 14:00:00,53.76,53.82,53.75,53.81,103200.0,49.6782,49.7337,49.669,49.7244,103200.0
2014-03-31 14:10:00,53.81,53.88,53.81,53.83,156400.0,49.7244,49.7891,49.7244,49.7429,156400.0
2014-03-31 14:20:00,53.84,53.84,53.75,53.8,86800.0,49.7521,49.7521,49.669,49.7152,86800.0
2014-03-31 14:30:00,53.81,53.84,53.79,53.8,91600.0,49.7244,49.7521,49.7059,49.7152,91600.0
2014-03-31 14:40:00,53.8,53.84,53.77,53.82,62000.0,49.7152,49.7521,49.6875,49.7337,62000.0
2014-03-31 14:50:00,53.8,53.85,53.8,53.81,77600.0,49.7152,49.7614,49.7152,49.7244,77600.0
2014-03-31 15:00:00,53.81,53.85,53.78,53.81,132400.0,49.7244,49.7614,49.6967,49.7244,132400.0
2014-03-31 15:10:00,53.81,53.84,53.77,53.82,134400.0,49.7244,49.7521,49.6875,49.7337,134400.0
2014-03-31 15:20:00,53.82,53.91,53.81,53.87,229200.0,49.7337,49.8168,49.7244,49.7799,229200.0
2014-03-31 15:30:00,53.88,53.92,53.84,53.9,312800.0,49.7891,49.8261,49.7521,49.8076,312800.0
2014-03-31 15:40:00,53.88,53.9,53.81,53.83,341200.0,49.7891,49.8076,49.7244,49.7429,341200.0
2014-03-31 15:50:00,53.83,53.93,53.81,53.93,1020800.0,49.7429,49.8353,49.7244,49.8353,1020800.0
2014-04-01 09:30:00,54.27,54.54,54.18,54.37,472800.0,50.1495,50.399,50.0663,50.2419,472800.0
2014-04-01 09:40:00,54.36,54.43,54.24,54.32,238000.0,50.2327,50.2973,50.1218,50.1957,238000.0
2014-04-01 09:50:00,54.33,54.38,54.24,54.36,252800.0,50.2049,50.2511,50.1218,50.2327,252800.0
2014-04-01 10:00:00,54.35,54.36,54.2,54.3,144000.0,50.2234,50.2327,50.0848,50.1772,144000.0
2014-04-01 10:10:00,54.3,54.31,54.17,54.18,148000.0,50.1772,50.1865,50.0571,50.0663,148000.0
2014-04-01 10:20:00,54.15,54.25,54.14,54.18,136400.0,50.0386,50.131,50.0294,50.0663,136400.0
2014-04-01 10:30:00,54.18,54.23,54.18,54.21,107200.0,50.0663,50.1125,50.0663,50.094,107200.0
2014-04-01 10:40:00,54.21,54.27,54.21,54.26,108800.0,50.094,50.1495,50.094,50.1403,108800.0
2014-04-01 10:50:00,54.24,54.36,54.23,54.27,220400.0,50.1218,50.2327,50.1125,50.1495,220400.0
2014-04-01 11:00:00,54.3,54.3,54.14,54.19,158000.0,50.1772,50.1772,50.0294,50.0756,158000.0
2014-04-01 11:10:00,54.19,54.23,54.12,54.14,155600.0,50.0756,50.1125,50.0109,50.0294,155600.0
2014-04-01 11:20:00,54.15,54.19,54.14,54.19,165200.0,50.0386,50.0756,50.0294,50.0756,165200.0
2014-04-01 11:30:00,54.18,54.26,54.15,54.2,250400.0,50.0663,50.1403,50.0386,50.0848,250400.0
2014-04-01 11:40:00,54.19,54.21,54.16,54.17,148000.0,50.0756,50.094,50.0478,50.0571,148000.0
2014-04-01 11:50:00,54.17,54.17,54.08,54.09,151600.0,50.0571,50.0571,49.9739,49.9832,151600.0
2014-04-01 12:00:00,54.07,54.12,54.0,54.09,148000.0,49.9647,50.0109,49.9,49.9832,148000.0
2014-04-01 12:10:00,54.1,54.16,54.04,54.15,95600.0,49.9924,50.0478,49.937,50.0386,95600.0
2014-04-01 12:20:00,54.15,54.16,54.09,54.09,57600.0,50.0386,50.0478,49.9832,49.9832,57600.0
2014-04-01 12:30:00,54.1,54.16,54.1,54.14,74000.0,49.9924,50.0478,49.9924,50.0294,74000.0
2014-04-01 12:40:00,54.15,54.15,54.07,54.08,76800.0,50.0386,50.0386,49.9647,49.9739,76800.0
2014-04-01 12:50:00,54.08,54.08,54.03,54.08,66400.0,49.9739,49.9739,49.9277,49.9739,66400.0
2014-04-01 13:00:00,54.06,54.06,53.84,53.84,227200.0,49.9554,49.9554,49.7521,49.7521,227200.0
2014-04-01 13:10:00,53.85,53.88,53.76,53.77,178000.0,49.7614,49.7891,49.6782,49.6875,178000.0
2014-04-01 13:20:00,53.79,53.8,53.74,53.77,174800.0,49.7059,49.7152,49.6597,49.6875,174800.0
2014-04-01 13:30:00,53.79,53.81,53.74,53.81,122400.0,49.7059,49.7244,49.6597,49.7244,122400.0
2014-04-01 13:40:00,53.8,53.83,53.77,53.77,160000.0,49.7152,49.7429,49.6875,49.6875,160000.0
2014-04-01 13:50:00,53.79,53.79,53.72,53.76,304000.0,49.7059,49.7059,49.6413,49.6782,304000.0
2014-04-01 14:00:00,53.76,53.77,53.72,53.77,209200.0,49.6782,49.6875,49.6413,49.6875,209200.0
2014-04-01 14:10:00,53.77,53.8,53.74,53.76,112000.0,49.6875,49.7152,49.6597,49.6782,112000.0
2014-04-01 14:20:00,53.76,53.76,53.73,53.75,101600.0,49.6782,49.6782,49.6505,49.669,101600.0
2014-04-01 14:30:00,53.75,53.79,53.72,53.74,117200.0,49.669,49.7059,49.6413,49.6597,117200.0
2014-04-01 14:40:00,53.74,53.87,53.74,53.83,91600.0,49.6597,49.7799,49.6597,49.7429,91600.0
2014-04-01 14:50:00,53.83,53.84,53.8,53.82,78000.0,49.7429,49.7521,49.7152,49.7337,78000.0
2014-04-01 15:00:00,53.83,53.83,53.74,53.76,129200.0,49.7429,49.7429,49.6597,49.6782,129200.0
2014-04-01 15:10:00,53.75,53.76,53.71,53.72,172000.0,49.669,49.6782,49.632,49.6413,172000.0
2014-04-01 15:20:00,53.72,53.73,53.67,53.72,192800.0,49.6413,49.6505,49.595,49.6413,192800.0
2014-04-01 15:30:00,53.71,53.73,53.66,53.71,227600.0,49.632,49.6505,49.5858,49.632,227600.0
2014-04-01 15:40:00,53.72,53.77,53.69,53.77,286000.0,49.6413,49.6875,49.6135,49.6875,286000.0
2014-04-01 15:50:00,53.75,53.77,53.64,53.68,1007200.0,49.669,49.6875,49.5673,49.6043,1007200.0
2014-04-02 09:30:00,53.7,53.89,53.65,53.78,551200.0,49.6228,49.7983,49.5766,49.6967,551200.0
2014-04-02 09:40:00,53.74,53.87,53.71,53.84,255200.0,49.6597,49.7799,49.632,49.7521,255200.0
2014-04-02 09:50:00,53.85,54.13,53.78,53.95,360800.0,49.7614,50.0201,49.6967,49.8538,360800.0
2014-04-02 10:00:00,53.96,54.07,53.92,54.02,276400.0,49.863,49.9647,49.8261,49.9185,276400.0
2014-04-02 10:10:00,54.02,54.03,53.83,53.88,129600.0,49.9185,49.9277,49.7429,49.7891,129600.0
2014-04-02 10:20:00,53.88,53.93,53.76,53.78,415200.0,49.7891,49.8353,49.6782,49.6967,415200.0
2014-04-02 10:30:00,53.79,53.89,53.71,53.83,381600.0,49.7059,49.7983,49.632,49.7429,381600.0
2014-04-02 10:40:00,53.84,53.89,53.77,53.77,200400.0,49.7521,49.7983,49.6875,49.6875,200400.0
2014-04-02 10:50:00,53.76,53.79,53.68,53.74,203600.0,49.6782,49.7059,49.6043,49.6597,203600.0
2014-04-02 11:00:00,53.73,53.75,53.68,53.68,251200.0,49.6505,49.669,49.6043,49.6043,251200.0
2014-04-02 11:10:00,53.68,53.75,53.57,53.57,243200.0,49.6043,49.669,49.5026,49.5026,243200.0
2014-04-02 11:20:00,53.57,53.63,53.5,53.56,192800.0,49.5026,49.5581,49.438,49.4934,192800.0
2014-04-02 11:30:00,53.56,53.58,53.49,53.52,204800.0,49.4934,49.5119,49.4287,49.4564,204800.0
2014-04-02 11:40:00,53.5,53.63,53.5,53.52,129200.0,49.438,49.5581,49.438,49.4564,129200.0
2014-04-02 11:50:00,53.52,53.52,53.44,53.47,180000.0,49.4564,49.4564,49.3825,49.4102,180000.0
2014-04-02 12:00:00,53.48,53.48,53.41,53.47,67600.0,49.4195,49.4195,49.3548,49.4102,67600.0
2014-04-02 12:10:00,53.48,53.59,53.47,53.55,92800.0,49.4195,49.5211,49.4102,49.4842,92800.0
2014-04-02 12:20:00,53.53,53.53,53.45,53.49,105200.0,49.4657,49.4657,49.3918,49.4287,105200.0
2014-04-02 12:30:00,53.5,53.54,53.43,53.46,126800.0,49.438,49.4749,49.3733,49.401,126800.0
2014-04-02 12:40:00,53.44,53.47,53.4,53.43,88800.0,49.3825,49.4102,49.3455,49.3733,88800.0
2014-04-02 12:50:00,53.43,53.48,53.41,53.47,72000.0,49.3733,49.4195,49.3548,49.4102,72000.0
2014-04-02 13:00:00,53.46,53.52,53.44,53.44,114000.0,49.401,49.4564,49.3825,49.3825,114000.0
2014-04-02 13:10:00,53.45,53.46,53.42,53.43,78400.0,49.3918,49.401,49.364,49.3733,78400.0
2014-04-02 13:20:00,53.43,53.43,53.35,53.38,148800.0,49.3733,49.3733,49.2993,49.3271,148800.0
2014-04-02 13:30:00,53.38,53.42,53.34,53.38,84400.0,49.3271,49.364,49.2901,49.3271,84400.0
2014-04-02 13:40:00,53.39,53.42,53.35,53.42,64800.0,49.3363,49.364,49.2993,49.364,64800.0
2014-04-02 13:50:00,53.42,53.48,53.42,53.46,118400.0,49.364,49.4195,49.364,49.401,118400.0
2014-04-02 14:00:00,53.46,53.55,53.44,53.49,84800.0,49.401,49.4842,49.3825,49.4287,84800.0
2014-04-02 14:10:00,53.5,53.59,53.49,53.59,51200.0,49.438,49.5211,49.4287,49.5211,51200.0
2014-04-02 14:20:00,53.58,53.6,53.48,53.52,92800.0,49.5119,49.5304,49.4195,49.4564,92800.0
2014-04-02 14:30:00,53.52,53.56,53.48,53.55,104800.0,49.4564,49.4934,49.4195,49.4842,104800.0
2014-04-02 14:40:00,53.55,53.62,53.55,53.6,35600.0,49.4842,49.5488,49.4842,49.5304,35600.0
2014-04-02 14:50:00,53.6,53.66,53.57,53.65,57200.0,49.5304,49.5858,49.5026,49.5766,57200.0
2014-04-02 15:00:00,53.65,53.67,53.51,53.53,74800.0,49.5766,49.595,49.4472,49.4657,74800.0
2014-04-02 15:10:00,53.55,53.64,53.55,53.62,81200.0,49.4842,49.5673,49.4842,49.5488,81200.0
2014-04-02 15:20:00,53.62,53.68,53.55,53.65,164800.0,49.5488,49.6043,49.4842,49.5766,164800.0
2014-04-02 15:30:00,53.67,53.73,53.65,53.67,268000.0,49.595,49.6505,49.5766,49.595,268000.0
2014-04-02 15:40:00,53.67,53.7,53.62,53.64,250000.0,49.595,49.6228,49.5488,49.5673,250000.0
2014-04-02 15:50:00,53.64,53.68,53.6,53.66,744800.0,49.5673,49.6043,49.5304,49.5858,744800.0
2014-04-03 09:30:00,53.95,54.05,53.77,53.88,304800.0,49.8538,49.9462,49.6875,49.7891,304800.0
2014-04-03 09:40:00,53.85,53.93,53.8,53.92,462000.0,49.7614,49.8353,49.7152,49.8261,462000.0
2014-04-03 09:50:00,53.91,53.98,53.81,53.96,113600.0,49.8168,49.8815,49.7244,49.863,113600.0
2014-04-03 10:00:00,53.99,54.07,53.95,53.98,376800.0,49.8908,49.9647,49.8538,49.8815,376800.0
2014-04-03 10:10:00,53.98,54.03,53.83,53.87,447600.0,49.8815,49.9277,49.7429,49.7799,447600.0
2014-04-03 10:20:00,53.86,53.9,53.73,53.73,252000.0,49.7706,49.8076,49.6505,49.6505,252000.0
2014-04-03 10:30:00,53.75,53.75,53.51,53.52,221200.0,49.669,49.669,49.4472,49.4564,221200.0
2014-04-03 10:40:00,53.54,53.63,53.53,53.54,236000.0,49.4749,49.5581,49.4657,49.4749,236000.0
2014-04-03 10:50:00,53.52,53.56,53.51,53.53,137600.0,49.4564,49.4934,49.4472,49.4657,137600.0
2014-04-03 11:00:00,53.52,53.58,53.46,53.52,122400.0,49.4564,49.5119,49.401,49.4564,122400.0
2014-04-03 11:10:00,53.52,53.54,53.48,53.51,82000.0,49.4564,49.4749,49.4195,49.4472,82000.0
2014-04-03 11:20:00,53.48,53.49,53.39,53.47,118800.0,49.4195,49.4287,49.3363,49.4102,118800.0
2014-04-03 11:30:00,53.48,53.49,53.38,53.43,90000.0,49.4195,49.4287,49.3271,49.3733,90000.0
2014-04-03 11:40:00,53.45,53.47,53.43,53.43,271200.0,49.3918,49.4102,49.3733,49.3733,271200.0
2014-04-03 11:50:00,53.45,53.56,53.42,53.53,173200.0,49.3918,49.4934,49.364,49.4657,173200.0
2014-04-03 12:00:00,53.53,53.6,53.49,53.55,115600.0,49.4657,49.5304,49.4287,49.4842,115600.0
2014-04-03 12:10:00,53.55,53.57,53.4,53.48,103600.0,49.4842,49.5026,49.3455,49.4195,103600.0
2014-04-03 12:20:00,53.47,53.52,53.44,53.5,98400.0,49.4102,49.4564,49.3825,49.438,98400.0
2014-04-03 12:30:00,53.51,53.51,53.44,53.45,99200.0,49.4472,49.4472,49.3825,49.3918,99200.0
2014-04-03 12:40:00,53.45,53.49,53.44,53.44,90800.0,49.3918,49.4287,49.3825,49.3825,90800.0
2014-04-03 12:50:00,53.45,53.48,53.38,53.4,72000.0,49.3918,49.4195,49.3271,49.3455,72000.0
2014-04-03 13:00:00,53.38,53.47,53.38,53.44,97600.0,49.3271,49.4102,49.3271,49.3825,97600.0
2014-04-03 13:10:00,53.44,53.49,53.43,53.49,131200.0,49.3825,49.4287,49.3733,49.4287,131200.0
2014-04-03 13:20:00,53.48,53.49,53.41,53.47,80800.0,49.4195,49.4287,49.3548,49.4102,80800.0
2014-04-03 13:30:00,53.47,53.5,53.44,53.47,110400.0,49.4102,49.438,49.3825,49.4102,110400.0
2014-04-03 13:40:00,53.47,53.51,53.44,53.45,111600.0,49.4102,49.4472,49.3825,49.3918,111600.0
2014-04-03 13:50:00,53.45,53.45,53.35,53.38,145600.0,49.3918,49.3918,49.2993,49.3271,145600.0
2014-04-03 14:00:00,53.39,53.43,53.35,53.43,209600.0,49.3363,49.3733,49.2993,49.3733,209600.0
2014-04-03 14:10:00,53.43,53.45,53.39,53.41,117200.0,49.3733,49.3918,49.3363,49.3548,117200.0
2014-04-03 14:20:00,53.42,53.43,53.38,53.42,291600.0,49.364,49.3733,49.3271,49.364,291600.0
2014-04-03 14:30:00,53.41,53.43,53.38,53.4,116400.0,49.3548,49.3733,49.3271,49.3455,116400.0
2014-04-03 14:40:00,53.41,53.43,53.36,53.36,164400.0,49.3548,49.3733,49.3086,49.3086,164400.0
2014-04-03 14:50:00,53.36,53.43,53.36,53.43,142400.0,49.3086,49.3733,49.3086,49.3733,142400.0
2014-04-03 15:00:00,53.43,53.44,53.4,53.44,201600.0,49.3733,49.3825,49.3455,49.3825,201600.0
2014-04-03 15:10:00,53.44,53.56,53.44,53.55,220000.0,49.3825,49.4934,49.3825,49.4842,220000.0
2014-04-03 15:20:00,53.54,53.57,53.49,53.55,134000.0,49.4749,49.5026,49.4287,49.4842,134000.0
2014-04-03 15:30:00,53.55,53.62,53.54,53.61,200800.0,49.4842,49.5488,49.4749,49.5396,200800.0
2014-04-03 15:40:00,53.62,53.64,53.59,53.61,320400.0,49.5488,49.5673,49.5211,49.5396,320400.0
2014-04-03 15:50:00,53.61,53.75,53.6,53.65,1008400.0,49.5396,49.669,49.5304,49.5766,1008400.0
2014-04-04 09:30:00,53.89,53.93,53.43,53.51,284000.0,49.7983,49.8353,49.3733,49.4472,284000.0
2014-04-04 09:40:00,53.5,53.5,52.89,52.89,442800.0,49.438,49.438,48.8743,48.8743,442800.0
2014-04-04 09:50:00,52.89,53.18,52.88,52.93,426000.0,48.8743,49.1423,48.865,48.9112,426000.0
2014-04-04 10:00:00,52.93,53.11,52.9,53.1,652400.0,48.9112,49.0776,48.8835,49.0683,652400.0
2014-04-04 10:10:00,53.09,53.21,53.01,53.01,471200.0,49.0591,49.17,48.9852,48.9852,471200.0
2014-04-04 10:20:00,53.01,53.01,52.76,52.77,433600.0,48.9852,48.9852,48.7541,48.7634,433600.0
2014-04-04 10:30:00,52.78,52.87,52.67,52.67,732400.0,48.7726,48.8558,48.671,48.671,732400.0
2014-04-04 10:40:00,52.68,52.82,52.66,52.67,364800.0,48.6802,48.8096,48.6617,48.671,364800.0
2014-04-04 10:50:00,52.68,52.7,52.57,52.58,600400.0,48.6802,48.6987,48.5786,48.5878,600400.0
2014-04-04 11:00:00,52.57,52.57,52.26,52.26,1094000.0,48.5786,48.5786,48.2921,48.2921,1094000.0
2014-04-04 11:10:00,52.25,52.25,52.08,52.11,818400.0,48.2829,48.2829,48.1258,48.1535,818400.0
2014-04-04 11:20:00,52.08,52.18,52.0,52.15,621600.0,48.1258,48.2182,48.0518,48.1905,621600.0
2014-04-04 11:30:00,52.15,52.4,52.15,52.26,650800.0,48.1905,48.4215,48.1905,48.2921,650800.0
2014-04-04 11:40:00,52.23,52.28,52.15,52.26,432000.0,48.2644,48.3106,48.1905,48.2921,432000.0
2014-04-04 11:50:00,52.27,52.63,52.26,52.6,528800.0,48.3013,48.634,48.2921,48.6063,528800.0
2014-04-04 12:00:00,52.59,52.6,52.31,52.35,611600.0,48.597,48.6063,48.3383,48.3753,611600.0
2014-04-04 12:10:00,52.36,52.36,52.17,52.3,602800.0,48.3845,48.3845,48.2089,48.3291,602800.0
2014-04-04 12:20:00,52.29,52.46,52.26,52.37,155200.0,48.3198,48.4769,48.2921,48.3938,155200.0
2014-04-04 12:30:00,52.37,52.45,52.36,52.37,126800.0,48.3938,48.4677,48.3845,48.3938,126800.0
2014-04-04 12:40:00,52.37,52.42,52.26,52.26,262800.0,48.3938,48.44,48.2921,48.2921,262800.0
2014-04-04 12:50:00,52.26,52.3,52.21,52.29,352800.0,48.2921,48.3291,48.2459,48.3198,352800.0
2014-04-04 13:00:00,52.28,52.33,52.16,52.21,589600.0,48.3106,48.3568,48.1997,48.2459,589600.0
2014-04-04 13:10:00,52.18,52.26,52.16,52.21,296000.0,48.2182,48.2921,48.1997,48.2459,296000.0
2014-04-04 13:20:00,52.22,52.25,52.15,52.2,259200.0,48.2551,48.2829,48.1905,48.2367,259200.0
2014-04-04 13:30:00,52.2,52.3,52.18,52.3,517600.0,48.2367,48.3291,48.2182,48.3291,517600.0
2014-04-04 13:40:00,52.28,52.29,52.12,52.12,234800.0,48.3106,48.3198,48.1627,48.1627,234800.0
2014-04-04 13:50:00,52.12,52.2,52.08,52.19,213600.0,48.1627,48.2367,48.1258,48.2274,213600.0
2014-04-04 14:00:00,52.2,52.24,52.09,52.09,253200.0,48.2367,48.2736,48.135,48.135,253200.0
2014-04-04 14:10:00,52.1,52.21,52.06,52.15,303200.0,48.1443,48.2459,48.1073,48.1905,303200.0
2014-04-04 14:20:00,52.14,52.17,51.91,51.93,379600.0,48.1812,48.2089,47.9687,47.9872,379600.0
2014-04-04 14:30:00,51.92,51.94,51.44,51.45,824400.0,47.9779,47.9964,47.5344,47.5436,824400.0
2014-04-04 14:40:00,51.48,51.74,51.46,51.68,565600.0,47.5713,47.8116,47.5528,47.7561,565600.0
2014-04-04 14:50:00,51.68,51.92,51.66,51.92,368400.0,47.7561,47.9779,47.7377,47.9779,368400.0
2014-04-04 15:00:00,51.92,51.97,51.83,51.97,364800.0,47.9779,48.0241,47.8948,48.0241,364800.0
2014-04-04 15:10:00,51.97,52.13,51.97,52.13,617600.0,48.0241,48.172,48.0241,48.172,617600.0
2014-04-04 15:20:00,52.13,52.17,52.05,52.05,476400.0,48.172,48.2089,48.098,48.098,476400.0
2014-04-04 15:30:00,52.04,52.18,52.03,52.04,408400.0,48.0888,48.2182,48.0796,48.0888,408400.0
2014-04-04 15:40:00,52.03,52.07,51.89,52.02,539200.0,48.0796,48.1165,47.9502,48.0703,539200.0
2014-04-04 15:50:00,52.02,52.16,51.98,52.02,1430800.0,48.0703,48.1997,48.0334,48.0703,1430800.0
2014-04-07 09:30:00,51.7,51.86,50.95,51.03,1256000.0,47.7746,47.9225,47.0816,47.1555,1256000.0
2014-04-07 09:40:00,51.06,51.16,50.77,50.84,771200.0,47.1832,47.2756,46.9152,46.9799,771200.0
2014-04-07 09:50:00,50.87,51.1,50.6,51.09,1362000.0,47.0076,47.2202,46.7581,47.2109,1362000.0
2014-04-07 10:00:00,51.1,51.1,50.65,50.88,1390800.0,47.2202,47.2202,46.8043,47.0169,1390800.0
2014-04-07 10:10:00,50.9,51.08,50.84,50.97,795600.0,47.0354,47.2017,46.9799,47.1,795600.0
2014-04-07 10:20:00,50.96,50.99,50.71,50.81,700000.0,47.0908,47.1185,46.8598,46.9522,700000.0
2014-04-07 10:30:00,50.81,50.95,50.65,50.67,806000.0,46.9522,47.0816,46.8043,46.8228,806000.0
2014-04-07 10:40:00,50.69,50.74,50.56,50.58,658800.0,46.8413,46.8875,46.7212,46.7397,658800.0
2014-04-07 10:50:00,50.58,50.58,50.38,50.47,628800.0,46.7397,46.7397,46.5548,46.638,628800.0
2014-04-07 11:00:00,50.49,50.6,50.39,50.41,580400.0,46.6565,46.7581,46.5641,46.5826,580400.0
2014-04-07 11:10:00,50.4,50.42,50.27,50.37,588800.0,46.5733,46.5918,46.4532,46.5456,588800.0
2014-04-07 11:20:00,50.36,50.5,50.26,50.48,662400.0,46.5364,46.6657,46.444,46.6473,662400.0
2014-04-07 11:30:00,50.5,50.68,50.47,50.68,482000.0,46.6657,46.8321,46.638,46.8321,482000.0
2014-04-07 11:40:00,50.68,50.68,50.6,50.65,454400.0,46.8321,46.8321,46.7581,46.8043,454400.0
2014-04-07 11:50:00,50.65,50.67,50.58,50.59,471600.0,46.8043,46.8228,46.7397,46.7489,471600.0
2014-04-07 12:00:00,50.59,50.66,50.58,50.64,485200.0,46.7489,46.8136,46.7397,46.7951,485200.0
2014-04-07 12:10:00,50.64,50.67,50.63,50.63,432400.0,46.7951,46.8228,46.7859,46.7859,432400.0
2014-04-07 12:20:00,50.65,50.85,50.63,50.79,382800.0,46.8043,46.9892,46.7859,46.9337,382800.0
2014-04-07 12:30:00,50.8,51.05,50.73,50.9,398800.0,46.943,47.174,46.8783,47.0354,398800.0
2014-04-07 12:40:00,50.9,51.0,50.78,50.96,367600.0,47.0354,47.1278,46.9245,47.0908,367600.0
2014-04-07 12:50:00,50.96,51.03,50.9,50.99,459600.0,47.0908,47.1555,47.0354,47.1185,459600.0
2014-04-07 13:00:00,50.99,50.99,50.71,50.74,307600.0,47.1185,47.1185,46.8598,46.8875,307600.0
2014-04-07 13:10:00,50.74,50.88,50.74,50.82,414400.0,46.8875,47.0169,46.8875,46.9614,414400.0
2014-04-07 13:20:00,50.82,50.92,50.74,50.75,280400.0,46.9614,47.0538,46.8875,46.8968,280400.0
2014-04-07 13:30:00,50.75,50.81,50.73,50.76,264000.0,46.8968,46.9522,46.8783,46.906,264000.0
2014-04-07 13:40:00,50.76,50.82,50.74,50.76,212000.0,46.906,46.9614,46.8875,46.906,212000.0
2014-04-07 13:50:00,50.75,50.76,50.63,50.63,215600.0,46.8968,46.906,46.7859,46.7859,215600.0
2014-04-07 14:00:00,50.63,50.76,50.57,50.75,637600.0,46.7859,46.906,46.7304,46.8968,637600.0
2014-04-07 14:10:00,50.77,50.81,50.69,50.76,269200.0,46.9152,46.9522,46.8413,46.906,269200.0
2014-04-07 14:20:00,50.76,50.85,50.75,50.77,415600.0,46.906,46.9892,46.8968,46.9152,415600.0
2014-04-07 14:30:00,50.77,50.84,50.75,50.84,551600.0,46.9152,46.9799,46.8968,46.9799,551600.0
2014-04-07 14:40:00,50.84,50.93,50.8,50.93,498000.0,46.9799,47.0631,46.943,47.0631,498000.0
2014-04-07 14:50:00,50.92,51.1,50.89,50.99,424800.0,47.0538,47.2202,47.0261,47.1185,424800.0
2014-04-07 15:00:00,51.0,51.11,50.97,51.11,441200.0,47.1278,47.2294,47.1,47.2294,441200.0
2014-04-07 15:10:00,51.12,51.31,51.08,51.29,512400.0,47.2387,47.4142,47.2017,47.3958,512400.0
2014-04-07 15:20:00,51.27,51.29,51.08,51.09,407200.0,47.3773,47.3958,47.2017,47.2109,407200.0
2014-04-07 15:30:00,51.09,51.1,50.98,50.99,952000.0,47.2109,47.2202,47.1093,47.1185,952000.0
2014-04-07 15:40:00,50.99,51.06,50.93,51.05,1134000.0,47.1185,47.1832,47.0631,47.174,1134000.0
2014-04-07 15:50:00,51.05,51.05,50.8,50.86,2608000.0,47.174,47.174,46.943,46.9984,2608000.0
2014-04-08 09:30:00,50.71,51.29,50.61,51.25,1184800.0,46.8598,47.3958,46.7674,47.3588,1184800.0
2014-04-08 09:40:00,51.24,51.47,51.13,51.32,1388800.0,47.3495,47.5621,47.2479,47.4235,1388800.0
2014-04-08 09:50:00,51.25,51.26,50.92,50.99,596400.0,47.3588,47.368,47.0538,47.1185,596400.0
2014-04-08 10:00:00,50.98,51.1,50.95,51.09,473200.0,47.1093,47.2202,47.0816,47.2109,473200.0
2014-04-08 10:10:00,51.09,51.15,51.01,51.06,427200.0,47.2109,47.2664,47.137,47.1832,427200.0
2014-04-08 10:20:00,51.06,51.08,50.65,50.71,614400.0,47.1832,47.2017,46.8043,46.8598,614400.0
2014-04-08 10:30:00,50.72,50.88,50.67,50.84,446000.0,46.869,47.0169,46.8228,46.9799,446000.0
2014-04-08 10:40:00,50.85,51.17,50.82,51.17,539600.0,46.9892,47.2849,46.9614,47.2849,539600.0
2014-04-08 10:50:00,51.17,51.38,51.17,51.29,802800.0,47.2849,47.4789,47.2849,47.3958,802800.0
2014-04-08 11:00:00,51.28,51.48,51.27,51.38,568800.0,47.3865,47.5713,47.3773,47.4789,568800.0
2014-04-08 11:10:00,51.39,51.42,51.19,51.38,402000.0,47.4882,47.5159,47.3033,47.4789,402000.0
2014-04-08 11:20:00,51.38,51.4,51.2,51.21,447600.0,47.4789,47.4974,47.3126,47.3218,447600.0
2014-04-08 11:30:00,51.23,51.26,51.16,51.18,391600.0,47.3403,47.368,47.2756,47.2941,391600.0
2014-04-08 11:40:00,51.18,51.19,51.13,51.15,322800.0,47.2941,47.3033,47.2479,47.2664,322800.0
2014-04-08 11:50:00,51.15,51.21,51.13,51.19,182000.0,47.2664,47.3218,47.2479,47.3033,182000.0
2014-04-08 12:00:00,51.2,51.27,51.15,51.21,312000.0,47.3126,47.3773,47.2664,47.3218,312000.0
2014-04-08 12:10:00,51.22,51.26,51.2,51.25,135200.0,47.3311,47.368,47.3126,47.3588,135200.0
2014-04-08 12:20:00,51.25,51.27,51.21,51.24,273600.0,47.3588,47.3773,47.3218,47.3495,273600.0
2014-04-08 12:30:00,51.26,51.26,51.14,51.16,187600.0,47.368,47.368,47.2571,47.2756,187600.0
2014-04-08 12:40:00,51.15,51.17,51.1,51.14,328400.0,47.2664,47.2849,47.2202,47.2571,328400.0
2014-04-08 12:50:00,51.14,51.15,51.02,51.04,172400.0,47.2571,47.2664,47.1463,47.1647,172400.0
2014-04-08 13:00:00,51.02,51.09,51.02,51.07,208000.0,47.1463,47.2109,47.1463,47.1925,208000.0
2014-04-08 13:10:00,51.07,51.2,51.07,51.15,229200.0,47.1925,47.3126,47.1925,47.2664,229200.0
2014-04-08 13:20:00,51.15,51.2,51.13,51.15,220800.0,47.2664,47.3126,47.2479,47.2664,220800.0
2014-04-08 13:30:00,51.17,51.2,51.14,51.17,197200.0,47.2849,47.3126,47.2571,47.2849,197200.0
2014-04-08 13:40:00,51.17,51.18,51.06,51.11,225200.0,47.2849,47.2941,47.1832,47.2294,225200.0
2014-04-08 13:50:00,51.1,51.12,51.09,51.12,192400.0,47.2202,47.2387,47.2109,47.2387,192400.0
2014-04-08 14:00:00,51.12,51.13,50.85,50.85,424400.0,47.2387,47.2479,46.9892,46.9892,424400.0
2014-04-08 14:10:00,50.85,50.9,50.76,50.81,287600.0,46.9892,47.0354,46.906,46.9522,287600.0
2014-04-08 14:20:00,50.82,50.83,50.68,50.74,605200.0,46.9614,46.9707,46.8321,46.8875,605200.0
2014-04-08 14:30:00,50.71,50.75,50.67,50.67,304400.0,46.8598,46.8968,46.8228,46.8228,304400.0
2014-04-08 14:40:00,50.67,50.69,50.58,50.6,406000.0,46.8228,46.8413,46.7397,46.7581,406000.0
2014-04-08 14:50:00,50.6,50.64,50.5,50.52,620000.0,46.7581,46.7951,46.6657,46.6842,620000.0
2014-04-08 15:00:00,50.53,50.63,50.52,50.57,439600.0,46.6935,46.7859,46.6842,46.7304,439600.0
2014-04-08 15:10:00,50.57,50.6,50.5,50.55,592400.0,46.7304,46.7581,46.6657,46.7119,592400.0
2014-04-08 15:20:00,50.54,50.77,50.53,50.71,535200.0,46.7027,46.9152,46.6935,46.8598,535200.0
2014-04-08 15:30:00,50.72,50.77,50.7,50.76,478800.0,46.869,46.9152,46.8505,46.906,478800.0
2014-04-08 15:40:00,50.76,50.76,50.61,50.68,748800.0,46.906,46.906,46.7674,46.8321,748800.0
2014-04-08 15:50:00,50.67,50.77,50.67,50.73,1331600.0,46.8228,46.9152,46.8228,46.8783,1331600.0
2014-04-09 09:30:00,51.15,51.37,50.88,50.93,920000.0,47.2664,47.4697,47.0169,47.0631,920000.0
2014-04-09 09:40:00,50.93,51.01,50.8,50.84,601600.0,47.0631,47.137,46.943,46.9799,601600.0
2014-04-09 09:50:00,50.84,51.05,50.77,50.97,338400.0,46.9799,47.174,46.9152,47.1,338400.0
2014-04-09 10:00:00,50.96,51.02,50.83,50.86,294400.0,47.0908,47.1463,46.9707,46.9984,294400.0
2014-04-09 10:10:00,50.88,51.01,50.84,50.92,238000.0,47.0169,47.137,46.9799,47.0538,238000.0
2014-04-09 10:20:00,50.94,51.12,50.93,51.01,293200.0,47.0723,47.2387,47.0631,47.137,293200.0
2014-04-09 10:30:00,51.01,51.08,51.01,51.04,188000.0,47.137,47.2017,47.137,47.1647,188000.0
2014-04-09 10:40:00,51.03,51.04,50.81,50.88,322000.0,47.1555,47.1647,46.9522,47.0169,322000.0
2014-04-09 10:50:00,50.88,50.92,50.83,50.87,250000.0,47.0169,47.0538,46.9707,47.0076,250000.0
2014-04-09 11:00:00,50.86,50.88,50.79,50.83,307600.0,46.9984,47.0169,46.9337,46.9707,307600.0
2014-04-09 11:10:00,50.83,50.85,50.78,50.81,318000.0,46.9707,46.9892,46.9245,46.9522,318000.0
2014-04-09 11:20:00,50.82,50.83,50.66,50.7,274000.0,46.9614,46.9707,46.8136,46.8505,274000.0
2014-04-09 11:30:00,50.68,50.77,50.66,50.76,180400.0,46.8321,46.9152,46.8136,46.906,180400.0
2014-04-09 11:40:00,50.76,50.88,50.74,50.85,147200.0,46.906,47.0169,46.8875,46.9892,147200.0
2014-04-09 11:50:00,50.85,50.87,50.77,50.83,270000.0,46.9892,47.0076,46.9152,46.9707,270000.0
2014-04-09 12:00:00,50.83,50.89,50.83,50.89,300400.0,46.9707,47.0261,46.9707,47.0261,300400.0
2014-04-09 12:10:00,50.9,50.93,50.85,50.91,172000.0,47.0354,47.0631,46.9892,47.0446,172000.0
2014-04-09 12:20:00,50.92,51.19,50.91,51.15,278000.0,47.0538,47.3033,47.0446,47.2664,278000.0
2014-04-09 12:30:00,51.15,51.19,51.09,51.12,177200.0,47.2664,47.3033,47.2109,47.2387,177200.0
2014-04-09 12:40:00,51.13,51.23,51.1,51.22,182400.0,47.2479,47.3403,47.2202,47.3311,182400.0
2014-04-09 12:50:00,51.23,51.25,51.18,51.2,210000.0,47.3403,47.3588,47.2941,47.3126,210000.0
2014-04-09 13:00:00,51.21,51.26,51.15,51.18,349200.0,47.3218,47.368,47.2664,47.2941,349200.0
2014-04-09 13:10:00,51.18,51.25,51.16,51.24,202000.0,47.2941,47.3588,47.2756,47.3495,202000.0
2014-04-09 13:20:00,51.24,51.26,51.21,51.22,240400.0,47.3495,47.368,47.3218,47.3311,240400.0
2014-04-09 13:30:00,51.21,51.24,51.15,51.18,161200.0,47.3218,47.3495,47.2664,47.2941,161200.0
2014-04-09 13:40:00,51.18,51.27,51.18,51.22,185200.0,47.2941,47.3773,47.2941,47.3311,185200.0
2014-04-09 13:50:00,51.22,51.3,51.18,51.18,157600.0,47.3311,47.405,47.2941,47.2941,157600.0
2014-04-09 14:00:00,51.21,51.55,51.21,51.48,314400.0,47.3218,47.636,47.3218,47.5713,314400.0
2014-04-09 14:10:00,51.49,51.69,51.49,51.68,339600.0,47.5806,47.7654,47.5806,47.7561,339600.0
2014-04-09 14:20:00,51.65,51.83,51.65,51.71,616800.0,47.7284,47.8948,47.7284,47.7839,616800.0
2014-04-09 14:30:00,51.71,51.82,51.7,51.75,336000.0,47.7839,47.8855,47.7746,47.8208,336000.0
2014-04-09 14:40:00,51.75,51.75,51.67,51.69,210000.0,47.8208,47.8208,47.7469,47.7654,210000.0
2014-04-09 14:50:00,51.67,51.77,51.64,51.65,264400.0,47.7469,47.8393,47.7192,47.7284,264400.0
2014-04-09 15:00:00,51.65,51.82,51.65,51.75,284000.0,47.7284,47.8855,47.7284,47.8208,284000.0
2014-04-09 15:10:00,51.74,51.78,51.68,51.74,273200.0,47.8116,47.8485,47.7561,47.8116,273200.0
2014-04-09 15:20:00,51.75,51.77,51.71,51.76,376400.0,47.8208,47.8393,47.7839,47.8301,376400.0
2014-04-09 15:30:00,51.74,51.84,51.72,51.81,412800.0,47.8116,47.904,47.7931,47.8763,412800.0
2014-04-09 15:40:00,51.81,51.9,51.8,51.87,418000.0,47.8763,47.9594,47.867,47.9317,418000.0
2014-04-09 15:50:00,51.87,51.95,51.77,51.84,1170800.0,47.9317,48.0056,47.8393,47.904,1170800.0
2014-04-10 09:30:00,52.07,52.27,51.92,52.21,733600.0,48.1165,48.3013,47.9779,48.2459,733600.0
2014-04-10 09:40:00,52.21,52.26,51.8,51.8,446000.0,48.2459,48.2921,47.867,47.867,446000.0
2014-04-10 09:50:00,51.8,51.82,51.5,51.74,322800.0,47.867,47.8855,47.5898,47.8116,322800.0
2014-04-10 10:00:00,51.74,51.78,51.57,51.69,374800.0,47.8116,47.8485,47.6545,47.7654,374800.0
2014-04-10 10:10:00,51.68,51.73,51.51,51.52,182800.0,47.7561,47.8023,47.599,47.6083,182800.0
2014-04-10 10:20:00,51.52,51.57,51.46,51.54,325600.0,47.6083,47.6545,47.5528,47.6268,325600.0
2014-04-10 10:30:00,51.55,51.57,51.37,51.44,245600.0,47.636,47.6545,47.4697,47.5344,245600.0
2014-04-10 10:40:00,51.42,51.42,51.08,51.09,350800.0,47.5159,47.5159,47.2017,47.2109,350800.0
2014-04-10 10:50:00,51.14,51.28,51.1,51.13,204800.0,47.2571,47.3865,47.2202,47.2479,204800.0
2014-04-10 11:00:00,51.13,51.13,50.85,50.97,420400.0,47.2479,47.2479,46.9892,47.1,420400.0
2014-04-10 11:10:00,50.95,51.11,50.92,50.96,208800.0,47.0816,47.2294,47.0538,47.0908,208800.0
2014-04-10 11:20:00,50.93,50.98,50.77,50.78,188400.0,47.0631,47.1093,46.9152,46.9245,188400.0
2014-04-10 11:30:00,50.8,50.84,50.77,50.78,484400.0,46.943,46.9799,46.9152,46.9245,484400.0
2014-04-10 11:40:00,50.78,50.92,50.78,50.91,482400.0,46.9245,47.0538,46.9245,47.0446,482400.0
2014-04-10 11:50:00,50.91,50.97,50.76,50.81,356000.0,47.0446,47.1,46.906,46.9522,356000.0
2014-04-10 12:00:00,50.8,50.85,50.64,50.65,280400.0,46.943,46.9892,46.7951,46.8043,280400.0
2014-04-10 12:10:00,50.63,50.67,50.5,50.65,346800.0,46.7859,46.8228,46.6657,46.8043,346800.0
2014-04-10 12:20:00,50.67,50.7,50.54,50.61,200800.0,46.8228,46.8505,46.7027,46.7674,200800.0
2014-04-10 12:30:00,50.61,50.71,50.57,50.68,354400.0,46.7674,46.8598,46.7304,46.8321,354400.0
2014-04-10 12:40:00,50.7,50.7,50.54,50.61,171600.0,46.8505,46.8505,46.7027,46.7674,171600.0
2014-04-10 12:50:00,50.61,50.63,50.51,50.51,620000.0,46.7674,46.7859,46.675,46.675,620000.0
2014-04-10 13:00:00,50.52,50.55,50.38,50.51,288800.0,46.6842,46.7119,46.5548,46.675,288800.0
2014-04-10 13:10:00,50.52,50.56,50.17,50.21,381200.0,46.6842,46.7212,46.3608,46.3978,381200.0
2014-04-10 13:20:00,50.21,50.3,50.09,50.29,405200.0,46.3978,46.4809,46.2869,46.4717,405200.0
2014-04-10 13:30:00,50.29,50.39,50.2,50.33,343200.0,46.4717,46.5641,46.3885,46.5086,343200.0
2014-04-10 13:40:00,50.31,50.33,50.18,50.26,208000.0,46.4902,46.5086,46.37,46.444,208000.0
2014-04-10 13:50:00,50.27,50.4,50.21,50.4,225200.0,46.4532,46.5733,46.3978,46.5733,225200.0
2014-04-10 14:00:00,50.38,50.46,50.36,50.42,336400.0,46.5548,46.6288,46.5364,46.5918,336400.0
2014-04-10 14:10:00,50.42,50.52,50.39,50.5,325200.0,46.5918,46.6842,46.5641,46.6657,325200.0
2014-04-10 14:20:00,50.5,50.57,50.42,50.42,276400.0,46.6657,46.7304,46.5918,46.5918,276400.0
2014-04-10 14:30:00,50.41,50.41,50.31,50.39,375600.0,46.5826,46.5826,46.4902,46.5641,375600.0
2014-04-10 14:40:00,50.39,50.44,50.35,50.37,277600.0,46.5641,46.6103,46.5271,46.5456,277600.0
2014-04-10 14:50:00,50.37,50.54,50.35,50.51,424400.0,46.5456,46.7027,46.5271,46.675,424400.0
2014-04-10 15:00:00,50.51,50.51,50.04,50.08,1088800.0,46.675,46.675,46.2407,46.2776,1088800.0
2014-04-10 15:10:00,50.08,50.3,50.04,50.29,578000.0,46.2776,46.4809,46.2407,46.4717,578000.0
2014-04-10 15:20:00,50.29,50.35,50.21,50.32,409200.0,46.4717,46.5271,46.3978,46.4994,409200.0
2014-04-10 15:30:00,50.32,50.46,50.27,50.42,554000.0,46.4994,46.6288,46.4532,46.5918,554000.0
2014-04-10 15:40:00,50.42,50.52,50.38,50.52,550800.0,46.5918,46.6842,46.5548,46.6842,550800.0
2014-04-10 15:50:00,50.51,50.52,50.32,50.32,1481600.0,46.675,46.6842,46.4994,46.4994,1481600.0
2014-04-11 09:30:00,49.81,50.0,48.87,49.25,2330400.0,46.0281,46.2037,45.1595,45.5106,2330400.0
2014-04-11 09:40:00,49.25,49.4,49.03,49.35,975600.0,45.5106,45.6493,45.3073,45.603,975600.0
2014-04-11 09:50:00,49.38,49.93,49.37,49.59,980000.0,45.6308,46.139,45.6215,45.8248,980000.0
2014-04-11 10:00:00,49.57,49.57,49.32,49.41,716000.0,45.8063,45.8063,45.5753,45.6585,716000.0
2014-04-11 10:10:00,49.41,49.57,49.19,49.25,502000.0,45.6585,45.8063,45.4552,45.5106,502000.0
2014-04-11 10:20:00,49.22,49.56,49.22,49.42,583600.0,45.4829,45.7971,45.4829,45.6677,583600.0
2014-04-11 10:30:00,49.42,49.48,49.25,49.27,680800.0,45.6677,45.7232,45.5106,45.5291,680800.0
2014-04-11 10:40:00,49.3,49.47,49.27,49.44,806400.0,45.5568,45.7139,45.5291,45.6862,806400.0
2014-04-11 10:50:00,49.42,49.85,49.4,49.74,764400.0,45.6677,46.0651,45.6493,45.9634,764400.0
2014-04-11 11:00:00,49.74,49.81,49.68,49.74,823600.0,45.9634,46.0281,45.908,45.9634,823600.0
2014-04-11 11:10:00,49.74,49.88,49.73,49.88,596000.0,45.9634,46.0928,45.9542,46.0928,596000.0
2014-04-11 11:20:00,49.88,49.9,49.76,49.88,566400.0,46.0928,46.1113,45.9819,46.0928,566400.0
2014-04-11 11:30:00,49.87,49.91,49.76,49.91,799200.0,46.0836,46.1205,45.9819,46.1205,799200.0
2014-04-11 11:40:00,49.88,49.9,49.74,49.77,399200.0,46.0928,46.1113,45.9634,45.9912,399200.0
2014-04-11 11:50:00,49.78,49.78,49.69,49.72,438400.0,46.0004,46.0004,45.9172,45.945,438400.0
2014-04-11 12:00:00,49.74,49.79,49.67,49.7,334000.0,45.9634,46.0096,45.8988,45.9265,334000.0
2014-04-11 12:10:00,49.69,49.71,49.49,49.6,270400.0,45.9172,45.9357,45.7324,45.8341,270400.0
2014-04-11 12:20:00,49.58,49.6,49.51,49.59,179600.0,45.8156,45.8341,45.7509,45.8248,179600.0
2014-04-11 12:30:00,49.57,49.58,49.47,49.49,180000.0,45.8063,45.8156,45.7139,45.7324,180000.0
2014-04-11 12:40:00,49.49,49.68,49.49,49.65,171200.0,45.7324,45.908,45.7324,45.8803,171200.0
2014-04-11 12:50:00,49.65,49.68,49.56,49.66,155600.0,45.8803,45.908,45.7971,45.8895,155600.0
2014-04-11 13:00:00,49.65,49.68,49.39,49.41,188000.0,45.8803,45.908,45.64,45.6585,188000.0
2014-04-11 13:10:00,49.4,49.47,49.15,49.15,514800.0,45.6493,45.7139,45.4182,45.4182,514800.0
2014-04-11 13:20:00,49.15,49.2,49.0,49.02,612800.0,45.4182,45.4644,45.2796,45.2981,612800.0
2014-04-11 13:30:00,49.02,49.03,48.91,49.0,724400.0,45.2981,45.3073,45.1965,45.2796,724400.0
2014-04-11 13:40:00,49.01,49.16,49.0,49.13,456400.0,45.2889,45.4275,45.2796,45.3998,456400.0
2014-04-11 13:50:00,49.12,49.17,48.95,48.96,466000.0,45.3905,45.4367,45.2334,45.2427,466000.0
2014-04-11 14:00:00,48.96,49.07,48.96,49.0,413600.0,45.2427,45.3443,45.2427,45.2796,413600.0
2014-04-11 14:10:00,49.0,49.02,48.83,48.85,665600.0,45.2796,45.2981,45.1225,45.141,665600.0
2014-04-11 14:20:00,48.85,48.92,48.8,48.86,449600.0,45.141,45.2057,45.0948,45.1503,449600.0
2014-04-11 14:30:00,48.85,48.95,48.82,48.88,350400.0,45.141,45.2334,45.1133,45.1687,350400.0
2014-04-11 14:40:00,48.88,48.94,48.71,48.76,893200.0,45.1687,45.2242,45.0116,45.0578,893200.0
2014-04-11 14:50:00,48.77,48.91,48.73,48.89,647600.0,45.0671,45.1965,45.0301,45.178,647600.0
2014-04-11 15:00:00,48.9,49.08,48.85,49.08,454400.0,45.1872,45.3535,45.141,45.3535,454400.0
2014-04-11 15:10:00,49.07,49.12,49.04,49.1,454800.0,45.3443,45.3905,45.3166,45.372,454800.0
2014-04-11 15:20:00,49.1,49.42,49.1,49.24,816400.0,45.372,45.6677,45.372,45.5014,816400.0
2014-04-11 15:30:00,49.24,49.24,49.14,49.17,732000.0,45.5014,45.5014,45.409,45.4367,732000.0
2014-04-11 15:40:00,49.17,49.27,49.15,49.2,1604000.0,45.4367,45.5291,45.4182,45.4644,1604000.0
2014-04-11 15:50:00,49.2,49.27,49.14,49.2,1585600.0,45.4644,45.5291,45.409,45.4644,1585600.0
2014-04-14 09:30:00,49.95,50.12,49.75,49.75,1935600.0,46.1575,46.3146,45.9727,45.9727,1935600.0
2014-04-14 09:40:00,49.77,49.99,49.77,49.91,564800.0,45.9912,46.1945,45.9912,46.1205,564800.0
2014-04-14 09:50:00,49.91,49.96,49.5,49.58,513600.0,46.1205,46.1667,45.7417,45.8156,513600.0
2014-04-14 10:00:00,49.57,49.8,49.57,49.72,422000.0,45.8063,46.0189,45.8063,45.945,422000.0
2014-04-14 10:10:00,49.73,49.87,49.67,49.84,299200.0,45.9542,46.0836,45.8988,46.0558,299200.0
2014-04-14 10:20:00,49.83,49.85,49.72,49.75,244800.0,46.0466,46.0651,45.945,45.9727,244800.0
2014-04-14 10:30:00,49.75,49.81,49.67,49.78,722400.0,45.9727,46.0281,45.8988,46.0004,722400.0
2014-04-14 10:40:00,49.78,49.95,49.77,49.82,664800.0,46.0004,46.1575,45.9912,46.0374,664800.0
2014-04-14 10:50:00,49.83,50.09,49.82,50.06,813200.0,46.0466,46.2869,46.0374,46.2591,813200.0
2014-04-14 11:00:00,50.07,50.32,50.07,50.24,706400.0,46.2684,46.4994,46.2684,46.4255,706400.0
2014-04-14 11:10:00,50.24,50.26,50.1,50.13,236800.0,46.4255,46.444,46.2961,46.3238,236800.0
2014-04-14 11:20:00,50.14,50.14,50.01,50.08,238800.0,46.3331,46.3331,46.2129,46.2776,238800.0
2014-04-14 11:30:00,50.07,50.3,50.06,50.19,194000.0,46.2684,46.4809,46.2591,46.3793,194000.0
2014-04-14 11:40:00,50.17,50.27,50.13,50.27,344400.0,46.3608,46.4532,46.3238,46.4532,344400.0
2014-04-14 11:50:00,50.27,50.33,50.22,50.25,326400.0,46.4532,46.5086,46.407,46.4347,326400.0
2014-04-14 12:00:00,50.25,50.29,50.23,50.25,232000.0,46.4347,46.4717,46.4162,46.4347,232000.0
2014-04-14 12:10:00,50.24,50.37,50.24,50.35,258000.0,46.4255,46.5456,46.4255,46.5271,258000.0
2014-04-14 12:20:00,50.35,50.37,50.27,50.32,152000.0,46.5271,46.5456,46.4532,46.4994,152000.0
2014-04-14 12:30:00,50.32,50.37,50.26,50.33,176400.0,46.4994,46.5456,46.444,46.5086,176400.0
2014-04-14 12:40:00,50.31,50.45,50.29,50.44,213200.0,46.4902,46.6195,46.4717,46.6103,213200.0
2014-04-14 12:50:00,50.44,50.49,50.43,50.46,212400.0,46.6103,46.6565,46.601,46.6288,212400.0
2014-04-14 13:00:00,50.46,50.49,50.42,50.46,254400.0,46.6288,46.6565,46.5918,46.6288,254400.0
2014-04-14 13:10:00,50.44,50.47,50.33,50.38,334000.0,46.6103,46.638,46.5086,46.5548,334000.0
2014-04-14 13:20:00,50.37,50.38,50.24,50.25,297600.0,46.5456,46.5548,46.4255,46.4347,297600.0
2014-04-14 13:30:00,50.24,50.38,50.24,50.35,257200.0,46.4255,46.5548,46.4255,46.5271,257200.0
2014-04-14 13:40:00,50.36,50.43,50.22,50.24,364000.0,46.5364,46.601,46.407,46.4255,364000.0
2014-04-14 13:50:00,50.26,50.27,50.12,50.14,284000.0,46.444,46.4532,46.3146,46.3331,284000.0
2014-04-14 14:00:00,50.14,50.22,50.08,50.22,338000.0,46.3331,46.407,46.2776,46.407,338000.0
2014-04-14 14:10:00,50.21,50.27,50.16,50.17,331600.0,46.3978,46.4532,46.3515,46.3608,331600.0
2014-04-14 14:20:00,50.19,50.23,50.11,50.21,496800.0,46.3793,46.4162,46.3053,46.3978,496800.0
2014-04-14 14:30:00,50.21,50.21,50.08,50.08,256400.0,46.3978,46.3978,46.2776,46.2776,256400.0
2014-04-14 14:40:00,50.08,50.1,49.97,50.09,283200.0,46.2776,46.2961,46.176,46.2869,283200.0
2014-04-14 14:50:00,50.09,50.13,49.98,49.98,280000.0,46.2869,46.3238,46.1852,46.1852,280000.0
2014-04-14 15:00:00,49.99,49.99,49.78,49.78,252000.0,46.1945,46.1945,46.0004,46.0004,252000.0
2014-04-14 15:10:00,49.78,49.85,49.63,49.77,399600.0,46.0004,46.0651,45.8618,45.9912,399600.0
2014-04-14 15:20:00,49.77,49.82,49.7,49.78,216400.0,45.9912,46.0374,45.9265,46.0004,216400.0
2014-04-14 15:30:00,49.79,49.97,49.78,49.96,433200.0,46.0096,46.176,46.0004,46.1667,433200.0
2014-04-14 15:40:00,49.97,50.06,49.91,50.02,502400.0,46.176,46.2591,46.1205,46.2222,502400.0
2014-04-14 15:50:00,50.02,50.29,50.02,50.26,1538400.0,46.2222,46.4717,46.2222,46.444,1538400.0
2014-04-15 09:30:00,50.99,50.99,50.5,50.77,766400.0,47.1185,47.1185,46.6657,46.9152,766400.0
2014-04-15 09:40:00,50.77,51.14,50.73,51.12,699200.0,46.9152,47.2571,46.8783,47.2387,699200.0
2014-04-15 09:50:00,51.12,51.24,50.84,50.97,542400.0,47.2387,47.3495,46.9799,47.1,542400.0
2014-04-15 10:00:00,50.95,51.06,50.79,50.8,386800.0,47.0816,47.1832,46.9337,46.943,386800.0
2014-04-15 10:10:00,50.8,50.8,50.48,50.55,736000.0,46.943,46.943,46.6473,46.7119,736000.0
2014-04-15 10:20:00,50.55,50.58,50.35,50.37,390000.0,46.7119,46.7397,46.5271,46.5456,390000.0
2014-04-15 10:30:00,50.35,50.49,50.25,50.34,369200.0,46.5271,46.6565,46.4347,46.5179,369200.0
2014-04-15 10:40:00,50.36,50.48,50.26,50.33,339600.0,46.5364,46.6473,46.444,46.5086,339600.0
2014-04-15 10:50:00,50.33,50.36,50.0,50.15,418000.0,46.5086,46.5364,46.2037,46.3423,418000.0
2014-04-15 11:00:00,50.15,50.17,50.0,50.02,321600.0,46.3423,46.3608,46.2037,46.2222,321600.0
2014-04-15 11:10:00,50.06,50.19,50.02,50.12,229200.0,46.2591,46.3793,46.2222,46.3146,229200.0
2014-04-15 11:20:00,50.15,50.38,50.1,50.27,178000.0,46.3423,46.5548,46.2961,46.4532,178000.0
2014-04-15 11:30:00,50.3,50.48,50.21,50.24,142800.0,46.4809,46.6473,46.3978,46.4255,142800.0
2014-04-15 11:40:00,50.23,50.24,50.0,50.01,219200.0,46.4162,46.4255,46.2037,46.2129,219200.0
2014-04-15 11:50:00,50.0,50.07,49.89,49.93,264000.0,46.2037,46.2684,46.102,46.139,264000.0
2014-04-15 12:00:00,49.93,49.96,49.82,49.96,288000.0,46.139,46.1667,46.0374,46.1667,288000.0
2014-04-15 12:10:00,49.95,50.06,49.92,50.0,136400.0,46.1575,46.2591,46.1298,46.2037,136400.0
2014-04-15 12:20:00,49.99,50.05,49.84,50.03,308400.0,46.1945,46.2499,46.0558,46.2314,308400.0
2014-04-15 12:30:00,50.02,50.04,49.86,49.98,308400.0,46.2222,46.2407,46.0743,46.1852,308400.0
2014-04-15 12:40:00,49.98,50.03,49.9,49.93,238400.0,46.1852,46.2314,46.1113,46.139,238400.0
2014-04-15 12:50:00,49.92,49.98,49.79,49.84,218000.0,46.1298,46.1852,46.0096,46.0558,218000.0
2014-04-15 13:00:00,49.84,50.06,49.83,50.03,217200.0,46.0558,46.2591,46.0466,46.2314,217200.0
2014-04-15 13:10:00,50.03,50.19,49.97,50.15,192800.0,46.2314,46.3793,46.176,46.3423,192800.0
2014-04-15 13:20:00,50.16,50.18,50.02,50.1,267600.0,46.3515,46.37,46.2222,46.2961,267600.0
2014-04-15 13:30:00,50.13,50.27,50.07,50.21,164000.0,46.3238,46.4532,46.2684,46.3978,164000.0
2014-04-15 13:40:00,50.21,50.29,50.15,50.2,127200.0,46.3978,46.4717,46.3423,46.3885,127200.0
2014-04-15 13:50:00,50.2,50.45,50.18,50.41,150000.0,46.3885,46.6195,46.37,46.5826,150000.0
2014-04-15 14:00:00,50.41,50.5,50.38,50.41,308000.0,46.5826,46.6657,46.5548,46.5826,308000.0
2014-04-15 14:10:00,50.41,50.49,50.35,50.41,206800.0,46.5826,46.6565,46.5271,46.5826,206800.0
2014-04-15 14:20:00,50.41,50.56,50.38,50.51,162400.0,46.5826,46.7212,46.5548,46.675,162400.0
2014-04-15 14:30:00,50.5,50.66,50.49,50.62,297600.0,46.6657,46.8136,46.6565,46.7766,297600.0
2014-04-15 14:40:00,50.6,50.63,50.55,50.55,205600.0,46.7581,46.7859,46.7119,46.7119,205600.0
2014-04-15 14:50:00,50.55,50.71,50.55,50.62,264400.0,46.7119,46.8598,46.7119,46.7766,264400.0
2014-04-15 15:00:00,50.62,50.66,50.61,50.65,610000.0,46.7766,46.8136,46.7674,46.8043,610000.0
2014-04-15 15:10:00,50.65,50.95,50.63,50.95,412000.0,46.8043,47.0816,46.7859,47.0816,412000.0
2014-04-15 15:20:00,50.96,50.99,50.85,50.99,364400.0,47.0908,47.1185,46.9892,47.1185,364400.0
2014-04-15 15:30:00,50.98,50.99,50.84,50.88,421600.0,47.1093,47.1185,46.9799,47.0169,421600.0
2014-04-15 15:40:00,50.88,50.97,50.82,50.97,444800.0,47.0169,47.1,46.9614,47.1,444800.0
2014-04-15 15:50:00,50.97,51.05,50.96,51.0,1064000.0,47.1,47.174,47.0908,47.1278,1064000.0
2014-04-16 09:30:00,51.75,52.17,51.64,51.97,1092000.0,47.8208,48.2089,47.7192,48.0241,1092000.0
2014-04-16 09:40:00,51.96,52.16,51.8,51.83,1056000.0,48.0149,48.1997,47.867,47.8948,1056000.0
2014-04-16 09:50:00,51.83,51.96,51.54,51.85,539200.0,47.8948,48.0149,47.6268,47.9132,539200.0
2014-04-16 10:00:00,51.84,51.85,51.63,51.69,302400.0,47.904,47.9132,47.7099,47.7654,302400.0
2014-04-16 10:10:00,51.67,51.76,51.51,51.6,373200.0,47.7469,47.8301,47.599,47.6822,373200.0
2014-04-16 10:20:00,51.62,51.83,51.62,51.72,354400.0,47.7007,47.8948,47.7007,47.7931,354400.0
2014-04-16 10:30:00,51.72,51.73,51.53,51.55,291600.0,47.7931,47.8023,47.6175,47.636,291600.0
2014-04-16 10:40:00,51.54,51.66,51.37,51.66,319600.0,47.6268,47.7377,47.4697,47.7377,319600.0
2014-04-16 10:50:00,51.67,51.71,51.53,51.56,179200.0,47.7469,47.7839,47.6175,47.6453,179200.0
2014-04-16 11:00:00,51.56,51.7,51.47,51.67,226800.0,47.6453,47.7746,47.5621,47.7469,226800.0
2014-04-16 11:10:00,51.69,51.8,51.58,51.7,85600.0,47.7654,47.867,47.6637,47.7746,85600.0
2014-04-16 11:20:00,51.68,51.8,51.63,51.69,216400.0,47.7561,47.867,47.7099,47.7654,216400.0
2014-04-16 11:30:00,51.71,51.79,51.63,51.72,187600.0,47.7839,47.8578,47.7099,47.7931,187600.0
2014-04-16 11:40:00,51.7,51.79,51.7,51.76,216800.0,47.7746,47.8578,47.7746,47.8301,216800.0
2014-04-16 11:50:00,51.75,51.93,51.73,51.88,246800.0,47.8208,47.9872,47.8023,47.941,246800.0
2014-04-16 12:00:00,51.9,52.0,51.86,51.98,241600.0,47.9594,48.0518,47.9225,48.0334,241600.0
2014-04-16 12:10:00,52.0,52.09,51.99,52.08,261200.0,48.0518,48.135,48.0426,48.1258,261200.0
2014-04-16 12:20:00,52.09,52.09,51.95,51.95,320000.0,48.135,48.135,48.0056,48.0056,320000.0
2014-04-16 12:30:00,51.94,52.0,51.87,51.89,202000.0,47.9964,48.0518,47.9317,47.9502,202000.0
2014-04-16 12:40:00,51.9,51.96,51.83,51.83,174000.0,47.9594,48.0149,47.8948,47.8948,174000.0
2014-04-16 12:50:00,51.83,51.94,51.81,51.86,158800.0,47.8948,47.9964,47.8763,47.9225,158800.0
2014-04-16 13:00:00,51.86,51.9,51.73,51.83,201200.0,47.9225,47.9594,47.8023,47.8948,201200.0
2014-04-16 13:10:00,51.85,51.99,51.79,51.89,82800.0,47.9132,48.0426,47.8578,47.9502,82800.0
2014-04-16 13:20:00,51.87,52.02,51.86,51.94,78000.0,47.9317,48.0703,47.9225,47.9964,78000.0
2014-04-16 13:30:00,51.93,51.95,51.83,51.9,153600.0,47.9872,48.0056,47.8948,47.9594,153600.0
2014-04-16 13:40:00,51.91,52.02,51.86,51.94,90400.0,47.9687,48.0703,47.9225,47.9964,90400.0
2014-04-16 13:50:00,51.95,52.02,51.9,51.99,114800.0,48.0056,48.0703,47.9594,48.0426,114800.0
2014-04-16 14:00:00,52.0,52.06,51.94,51.99,185200.0,48.0518,48.1073,47.9964,48.0426,185200.0
2014-04-16 14:10:00,51.99,52.03,51.94,51.98,292400.0,48.0426,48.0796,47.9964,48.0334,292400.0
2014-04-16 14:20:00,51.97,52.03,51.91,52.0,158800.0,48.0241,48.0796,47.9687,48.0518,158800.0
2014-04-16 14:30:00,52.0,52.08,51.99,52.05,192000.0,48.0518,48.1258,48.0426,48.098,192000.0
2014-04-16 14:40:00,52.05,52.12,52.04,52.12,224400.0,48.098,48.1627,48.0888,48.1627,224400.0
2014-04-16 14:50:00,52.12,52.24,52.1,52.14,297600.0,48.1627,48.2736,48.1443,48.1812,297600.0
2014-04-16 15:00:00,52.14,52.21,52.13,52.21,479600.0,48.1812,48.2459,48.172,48.2459,479600.0
2014-04-16 15:10:00,52.21,52.33,52.19,52.19,440400.0,48.2459,48.3568,48.2274,48.2274,440400.0
2014-04-16 15:20:00,52.2,52.23,52.12,52.21,388000.0,48.2367,48.2644,48.1627,48.2459,388000.0
2014-04-16 15:30:00,52.22,52.23,52.14,52.19,340000.0,48.2551,48.2644,48.1812,48.2274,340000.0
2014-04-16 15:40:00,52.19,52.21,52.15,52.2,398000.0,48.2274,48.2459,48.1905,48.2367,398000.0
2014-04-16 15:50:00,52.2,52.39,52.2,52.34,1216800.0,48.2367,48.4122,48.2367,48.366,1216800.0
2014-04-17 09:30:00,52.59,52.69,52.45,52.53,1238800.0,48.597,48.6895,48.4677,48.5416,1238800.0
2014-04-17 09:40:00,52.55,52.68,52.38,52.43,460800.0,48.5601,48.6802,48.403,48.4492,460800.0
2014-04-17 09:50:00,52.43,52.48,52.06,52.24,600800.0,48.4492,48.4954,48.1073,48.2736,600800.0
2014-04-17 10:00:00,52.26,52.31,52.04,52.27,302400.0,48.2921,48.3383,48.0888,48.3013,302400.0
2014-04-17 10:10:00,52.28,52.52,52.28,52.4,503200.0,48.3106,48.5324,48.3106,48.4215,503200.0
2014-04-17 10:20:00,52.4,52.74,52.38,52.74,442800.0,48.4215,48.7357,48.403,48.7357,442800.0
2014-04-17 10:30:00,52.74,52.88,52.63,52.88,412000.0,48.7357,48.865,48.634,48.865,412000.0
2014-04-17 10:40:00,52.87,52.88,52.57,52.59,283600.0,48.8558,48.865,48.5786,48.597,283600.0
2014-04-17 10:50:00,52.59,52.68,52.59,52.66,240000.0,48.597,48.6802,48.597,48.6617,240000.0
2014-04-17 11:00:00,52.65,52.72,52.6,52.6,178800.0,48.6525,48.7172,48.6063,48.6063,178800.0
2014-04-17 11:10:00,52.6,52.63,52.48,52.52,184400.0,48.6063,48.634,48.4954,48.5324,184400.0
2014-04-17 11:20:00,52.52,52.65,52.49,52.65,190400.0,48.5324,48.6525,48.5046,48.6525,190400.0
2014-04-17 11:30:00,52.63,52.64,52.45,52.45,132000.0,48.634,48.6433,48.4677,48.4677,132000.0
2014-04-17 11:40:00,52.46,52.51,52.37,52.37,150400.0,48.4769,48.5231,48.3938,48.3938,150400.0
2014-04-17 11:50:00,52.37,52.54,52.36,52.48,130800.0,48.3938,48.5508,48.3845,48.4954,130800.0
2014-04-17 12:00:00,52.49,52.57,52.45,52.53,64800.0,48.5046,48.5786,48.4677,48.5416,64800.0
2014-04-17 12:10:00,52.52,52.53,52.4,52.42,94800.0,48.5324,48.5416,48.4215,48.44,94800.0
2014-04-17 12:20:00,52.39,52.48,52.36,52.44,156400.0,48.4122,48.4954,48.3845,48.4584,156400.0
2014-04-17 12:30:00,52.44,52.56,52.42,52.54,132000.0,48.4584,48.5693,48.44,48.5508,132000.0
2014-04-17 12:40:00,52.56,52.63,52.52,52.52,106400.0,48.5693,48.634,48.5324,48.5324,106400.0
2014-04-17 12:50:00,52.54,52.59,52.48,52.51,70800.0,48.5508,48.597,48.4954,48.5231,70800.0
2014-04-17 13:00:00,52.49,52.56,52.46,52.54,102000.0,48.5046,48.5693,48.4769,48.5508,102000.0
2014-04-17 13:10:00,52.56,52.62,52.5,52.5,108000.0,48.5693,48.6248,48.5139,48.5139,108000.0
2014-04-17 13:20:00,52.52,52.52,52.43,52.44,53600.0,48.5324,48.5324,48.4492,48.4584,53600.0
2014-04-17 13:30:00,52.44,52.49,52.41,52.46,92800.0,48.4584,48.5046,48.4307,48.4769,92800.0
2014-04-17 13:40:00,52.45,52.55,52.45,52.49,98000.0,48.4677,48.5601,48.4677,48.5046,98000.0
2014-04-17 13:50:00,52.5,52.54,52.47,52.49,123200.0,48.5139,48.5508,48.4862,48.5046,123200.0
2014-04-17 14:00:00,52.49,52.51,52.35,52.37,121600.0,48.5046,48.5231,48.3753,48.3938,121600.0
2014-04-17 14:10:00,52.36,52.4,52.25,52.27,251200.0,48.3845,48.4215,48.2829,48.3013,251200.0
2014-04-17 14:20:00,52.25,52.39,52.25,52.34,184800.0,48.2829,48.4122,48.2829,48.366,184800.0
2014-04-17 14:30:00,52.35,52.37,52.23,52.24,215200.0,48.3753,48.3938,48.2644,48.2736,215200.0
2014-04-17 14:40:00,52.24,52.27,52.17,52.17,153600.0,48.2736,48.3013,48.2089,48.2089,153600.0
2014-04-17 14:50:00,52.17,52.21,52.1,52.13,206800.0,48.2089,48.2459,48.1443,48.172,206800.0
2014-04-17 15:00:00,52.13,52.32,52.13,52.27,204000.0,48.172,48.3475,48.172,48.3013,204000.0
2014-04-17 15:10:00,52.27,52.34,52.27,52.3,147600.0,48.3013,48.366,48.3013,48.3291,147600.0
2014-04-17 15:20:00,52.3,52.34,52.28,52.29,120000.0,48.3291,48.366,48.3106,48.3198,120000.0
2014-04-17 15:30:00,52.29,52.29,52.16,52.17,216000.0,48.3198,48.3198,48.1997,48.2089,216000.0
2014-04-17 15:40:00,52.17,52.29,52.16,52.26,389200.0,48.2089,48.3198,48.1997,48.2921,389200.0
2014-04-17 15:50:00,52.26,52.29,52.01,52.02,1113600.0,48.2921,48.3198,48.0611,48.0703,1113600.0
2014-04-21 09:30:00,52.24,52.35,52.1,52.12,274000.0,48.2736,48.3753,48.1443,48.1627,274000.0
2014-04-21 09:40:00,52.15,52.29,52.13,52.27,80400.0,48.1905,48.3198,48.172,48.3013,80400.0
2014-04-21 09:50:00,52.26,52.3,52.13,52.19,220400.0,48.2921,48.3291,48.172,48.2274,220400.0
2014-04-21 10:00:00,52.2,52.32,52.18,52.3,260400.0,48.2367,48.3475,48.2182,48.3291,260400.0
2014-04-21 10:10:00,52.3,52.31,52.24,52.26,192000.0,48.3291,48.3383,48.2736,48.2921,192000.0
2014-04-21 10:20:00,52.26,52.33,52.24,52.27,140000.0,48.2921,48.3568,48.2736,48.3013,140000.0
2014-04-21 10:30:00,52.27,52.28,52.18,52.18,376400.0,48.3013,48.3106,48.2182,48.2182,376400.0
2014-04-21 10:40:00,52.18,52.26,52.1,52.26,386000.0,48.2182,48.2921,48.1443,48.2921,386000.0
2014-04-21 10:50:00,52.27,52.29,52.16,52.2,241600.0,48.3013,48.3198,48.1997,48.2367,241600.0
2014-04-21 11:00:00,52.21,52.29,52.18,52.2,299200.0,48.2459,48.3198,48.2182,48.2367,299200.0
2014-04-21 11:10:00,52.2,52.31,52.16,52.23,304800.0,48.2367,48.3383,48.1997,48.2644,304800.0
2014-04-21 11:20:00,52.24,52.25,52.16,52.24,144800.0,48.2736,48.2829,48.1997,48.2736,144800.0
2014-04-21 11:30:00,52.23,52.3,52.18,52.26,128400.0,48.2644,48.3291,48.2182,48.2921,128400.0
2014-04-21 11:40:00,52.29,52.29,52.22,52.24,189200.0,48.3198,48.3198,48.2551,48.2736,189200.0
2014-04-21 11:50:00,52.25,52.27,52.21,52.25,186000.0,48.2829,48.3013,48.2459,48.2829,186000.0
2014-04-21 12:00:00,52.25,52.32,52.23,52.29,144000.0,48.2829,48.3475,48.2644,48.3198,144000.0
2014-04-21 12:10:00,52.29,52.31,52.21,52.22,151200.0,48.3198,48.3383,48.2459,48.2551,151200.0
2014-04-21 12:20:00,52.22,52.25,52.18,52.21,183600.0,48.2551,48.2829,48.2182,48.2459,183600.0
2014-04-21 12:30:00,52.23,52.27,52.19,52.26,120400.0,48.2644,48.3013,48.2274,48.2921,120400.0
2014-04-21 12:40:00,52.26,52.3,52.21,52.23,60000.0,48.2921,48.3291,48.2459,48.2644,60000.0
2014-04-21 12:50:00,52.24,52.24,52.16,52.19,54000.0,48.2736,48.2736,48.1997,48.2274,54000.0
2014-04-21 13:00:00,52.21,52.21,52.1,52.13,206400.0,48.2459,48.2459,48.1443,48.172,206400.0
2014-04-21 13:10:00,52.14,52.21,52.13,52.2,225200.0,48.1812,48.2459,48.172,48.2367,225200.0
2014-04-21 13:20:00,52.21,52.24,52.18,52.23,135200.0,48.2459,48.2736,48.2182,48.2644,135200.0
2014-04-21 13:30:00,52.24,52.25,52.22,52.23,34400.0,48.2736,48.2829,48.2551,48.2644,34400.0
2014-04-21 13:40:00,52.23,52.23,52.17,52.2,42000.0,48.2644,48.2644,48.2089,48.2367,42000.0
2014-04-21 13:50:00,52.17,52.25,52.17,52.25,51200.0,48.2089,48.2829,48.2089,48.2829,51200.0
2014-04-21 14:00:00,52.25,52.25,52.2,52.22,43200.0,48.2829,48.2829,48.2367,48.2551,43200.0
2014-04-21 14:10:00,52.23,52.26,52.2,52.26,129200.0,48.2644,48.2921,48.2367,48.2921,129200.0
2014-04-21 14:20:00,52.25,52.33,52.24,52.32,104000.0,48.2829,48.3568,48.2736,48.3475,104000.0
2014-04-21 14:30:00,52.33,52.37,52.33,52.35,86800.0,48.3568,48.3938,48.3568,48.3753,86800.0
2014-04-21 14:40:00,52.36,52.38,52.27,52.29,121600.0,48.3845,48.403,48.3013,48.3198,121600.0
2014-04-21 14:50:00,52.3,52.3,52.23,52.26,106000.0,48.3291,48.3291,48.2644,48.2921,106000.0
2014-04-21 15:00:00,52.26,52.27,52.18,52.18,87600.0,48.2921,48.3013,48.2182,48.2182,87600.0
2014-04-21 15:10:00,52.17,52.28,52.16,52.22,157600.0,48.2089,48.3106,48.1997,48.2551,157600.0
2014-04-21 15:20:00,52.22,52.28,52.17,52.21,114400.0,48.2551,48.3106,48.2089,48.2459,114400.0
2014-04-21 15:30:00,52.23,52.24,52.18,52.2,146800.0,48.2644,48.2736,48.2182,48.2367,146800.0
2014-04-21 15:40:00,52.21,52.23,52.2,52.22,174800.0,48.2459,48.2644,48.2367,48.2551,174800.0
2014-04-21 15:50:00,52.22,52.29,52.18,52.22,988000.0,48.2551,48.3198,48.2182,48.2551,988000.0
2014-04-22 09:30:00,52.34,52.43,52.13,52.22,456000.0,48.366,48.4492,48.172,48.2551,456000.0
2014-04-22 09:40:00,52.2,52.34,52.18,52.34,170000.0,48.2367,48.366,48.2182,48.366,170000.0
2014-04-22 09:50:00,52.33,52.43,52.31,52.41,224800.0,48.3568,48.4492,48.3383,48.4307,224800.0
2014-04-22 10:00:00,52.42,52.57,52.37,52.54,187200.0,48.44,48.5786,48.3938,48.5508,187200.0
2014-04-22 10:10:00,52.53,52.59,52.5,52.54,208000.0,48.5416,48.597,48.5139,48.5508,208000.0
2014-04-22 10:20:00,52.55,52.62,52.54,52.6,247200.0,48.5601,48.6248,48.5508,48.6063,247200.0
2014-04-22 10:30:00,52.61,52.62,52.47,52.53,253200.0,48.6155,48.6248,48.4862,48.5416,253200.0
2014-04-22 10:40:00,52.54,52.57,52.47,52.56,390800.0,48.5508,48.5786,48.4862,48.5693,390800.0
2014-04-22 10:50:00,52.57,52.64,52.52,52.56,146000.0,48.5786,48.6433,48.5324,48.5693,146000.0
2014-04-22 11:00:00,52.54,52.62,52.51,52.57,192000.0,48.5508,48.6248,48.5231,48.5786,192000.0
2014-04-22 11:10:00,52.57,52.58,52.51,52.52,176400.0,48.5786,48.5878,48.5231,48.5324,176400.0
2014-04-22 11:20:00,52.52,52.58,52.52,52.58,205600.0,48.5324,48.5878,48.5324,48.5878,205600.0
2014-04-22 11:30:00,52.58,52.61,52.56,52.59,202400.0,48.5878,48.6155,48.5693,48.597,202400.0
2014-04-22 11:40:00,52.58,52.62,52.55,52.57,226400.0,48.5878,48.6248,48.5601,48.5786,226400.0
2014-04-22 11:50:00,52.57,52.58,52.52,52.55,287600.0,48.5786,48.5878,48.5324,48.5601,287600.0
2014-04-22 12:00:00,52.55,52.6,52.54,52.58,185200.0,48.5601,48.6063,48.5508,48.5878,185200.0
2014-04-22 12:10:00,52.6,52.65,52.58,52.59,69600.0,48.6063,48.6525,48.5878,48.597,69600.0
2014-04-22 12:20:00,52.6,52.64,52.58,52.59,55600.0,48.6063,48.6433,48.5878,48.597,55600.0
2014-04-22 12:30:00,52.6,52.62,52.58,52.59,70000.0,48.6063,48.6248,48.5878,48.597,70000.0
2014-04-22 12:40:00,52.58,52.61,52.57,52.59,157200.0,48.5878,48.6155,48.5786,48.597,157200.0
2014-04-22 12:50:00,52.59,52.6,52.56,52.59,91600.0,48.597,48.6063,48.5693,48.597,91600.0
2014-04-22 13:00:00,52.59,52.61,52.56,52.58,184800.0,48.597,48.6155,48.5693,48.5878,184800.0
2014-04-22 13:10:00,52.57,52.57,52.5,52.53,68800.0,48.5786,48.5786,48.5139,48.5416,68800.0
2014-04-22 13:20:00,52.54,52.58,52.53,52.54,143600.0,48.5508,48.5878,48.5416,48.5508,143600.0
2014-04-22 13:30:00,52.54,52.57,52.52,52.53,186400.0,48.5508,48.5786,48.5324,48.5416,186400.0
2014-04-22 13:40:00,52.54,52.55,52.49,52.53,118000.0,48.5508,48.5601,48.5046,48.5416,118000.0
2014-04-22 13:50:00,52.54,52.6,52.53,52.55,75200.0,48.5508,48.6063,48.5416,48.5601,75200.0
2014-04-22 14:00:00,52.56,52.58,52.52,52.57,58400.0,48.5693,48.5878,48.5324,48.5786,58400.0
2014-04-22 14:10:00,52.58,52.61,52.57,52.6,137200.0,48.5878,48.6155,48.5786,48.6063,137200.0
2014-04-22 14:20:00,52.59,52.65,52.56,52.61,100000.0,48.597,48.6525,48.5693,48.6155,100000.0
2014-04-22 14:30:00,52.62,52.65,52.6,52.63,56800.0,48.6248,48.6525,48.6063,48.634,56800.0
2014-04-22 14:40:00,52.63,52.64,52.54,52.56,69600.0,48.634,48.6433,48.5508,48.5693,69600.0
2014-04-22 14:50:00,52.56,52.6,52.54,52.54,186800.0,48.5693,48.6063,48.5508,48.5508,186800.0
2014-04-22 15:00:00,52.54,52.55,52.47,52.49,83600.0,48.5508,48.5601,48.4862,48.5046,83600.0
2014-04-22 15:10:00,52.49,52.52,52.46,52.51,102000.0,48.5046,48.5324,48.4769,48.5231,102000.0
2014-04-22 15:20:00,52.51,52.54,52.49,52.52,146000.0,48.5231,48.5508,48.5046,48.5324,146000.0
2014-04-22 15:30:00,52.51,52.53,52.48,52.5,101600.0,48.5231,48.5416,48.4954,48.5139,101600.0
2014-04-22 15:40:00,52.49,52.52,52.45,52.52,220800.0,48.5046,48.5324,48.4677,48.5324,220800.0
2014-04-22 15:50:00,52.51,52.57,52.48,52.54,908000.0,48.5231,48.5786,48.4954,48.5508,908000.0
2014-04-23 09:30:00,52.58,52.58,52.16,52.47,567200.0,48.5878,48.5878,48.1997,48.4862,567200.0
2014-04-23 09:40:00,52.46,52.56,52.38,52.44,404400.0,48.4769,48.5693,48.403,48.4584,404400.0
2014-04-23 09:50:00,52.48,52.49,52.39,52.45,116800.0,48.4954,48.5046,48.4122,48.4677,116800.0
2014-04-23 10:00:00,52.41,52.46,52.24,52.25,298800.0,48.4307,48.4769,48.2736,48.2829,298800.0
2014-04-23 10:10:00,52.24,52.36,52.21,52.29,392800.0,48.2736,48.3845,48.2459,48.3198,392800.0
2014-04-23 10:20:00,52.27,52.32,52.18,52.19,122400.0,48.3013,48.3475,48.2182,48.2274,122400.0
2014-04-23 10:30:00,52.2,52.24,52.15,52.23,169600.0,48.2367,48.2736,48.1905,48.2644,169600.0
2014-04-23 10:40:00,52.21,52.34,52.14,52.28,106400.0,48.2459,48.366,48.1812,48.3106,106400.0
2014-04-23 10:50:00,52.27,52.32,52.13,52.16,68800.0,48.3013,48.3475,48.172,48.1997,68800.0
2014-04-23 11:00:00,52.13,52.21,52.13,52.18,204800.0,48.172,48.2459,48.172,48.2182,204800.0
2014-04-23 11:10:00,52.19,52.19,52.03,52.1,216000.0,48.2274,48.2274,48.0796,48.1443,216000.0
2014-04-23 11:20:00,52.09,52.1,52.0,52.03,389200.0,48.135,48.1443,48.0518,48.0796,389200.0
2014-04-23 11:30:00,52.03,52.09,52.02,52.07,212400.0,48.0796,48.135,48.0703,48.1165,212400.0
2014-04-23 11:40:00,52.06,52.09,52.03,52.05,134000.0,48.1073,48.135,48.0796,48.098,134000.0
2014-04-23 11:50:00,52.05,52.09,52.02,52.06,116000.0,48.098,48.135,48.0703,48.1073,116000.0
2014-04-23 12:00:00,52.06,52.07,52.02,52.02,89200.0,48.1073,48.1165,48.0703,48.0703,89200.0
2014-04-23 12:10:00,52.01,52.11,52.01,52.04,68800.0,48.0611,48.1535,48.0611,48.0888,68800.0
2014-04-23 12:20:00,52.05,52.12,52.0,52.12,186400.0,48.098,48.1627,48.0518,48.1627,186400.0
2014-04-23 12:30:00,52.12,52.16,52.09,52.13,82400.0,48.1627,48.1997,48.135,48.172,82400.0
2014-04-23 12:40:00,52.15,52.19,52.13,52.19,46800.0,48.1905,48.2274,48.172,48.2274,46800.0
2014-04-23 12:50:00,52.19,52.22,52.16,52.16,104400.0,48.2274,48.2551,48.1997,48.1997,104400.0
2014-04-23 13:00:00,52.14,52.19,52.11,52.15,52400.0,48.1812,48.2274,48.1535,48.1905,52400.0
2014-04-23 13:10:00,52.14,52.15,52.09,52.15,55200.0,48.1812,48.1905,48.135,48.1905,55200.0
2014-04-23 13:20:00,52.16,52.19,52.12,52.13,69600.0,48.1997,48.2274,48.1627,48.172,69600.0
2014-04-23 13:30:00,52.13,52.16,52.07,52.09,106800.0,48.172,48.1997,48.1165,48.135,106800.0
2014-04-23 13:40:00,52.1,52.17,52.1,52.15,70800.0,48.1443,48.2089,48.1443,48.1905,70800.0
2014-04-23 13:50:00,52.15,52.22,52.08,52.13,188000.0,48.1905,48.2551,48.1258,48.172,188000.0
2014-04-23 14:00:00,52.15,52.17,52.07,52.14,160800.0,48.1905,48.2089,48.1165,48.1812,160800.0
2014-04-23 14:10:00,52.13,52.16,52.02,52.07,182800.0,48.172,48.1997,48.0703,48.1165,182800.0
2014-04-23 14:20:00,52.07,52.13,52.05,52.13,128000.0,48.1165,48.172,48.098,48.172,128000.0
2014-04-23 14:30:00,52.12,52.13,52.08,52.09,166800.0,48.1627,48.172,48.1258,48.135,166800.0
2014-04-23 14:40:00,52.09,52.18,52.09,52.15,121600.0,48.135,48.2182,48.135,48.1905,121600.0
2014-04-23 14:50:00,52.15,52.24,52.15,52.2,118800.0,48.1905,48.2736,48.1905,48.2367,118800.0
2014-04-23 15:00:00,52.19,52.24,52.19,52.23,117600.0,48.2274,48.2736,48.2274,48.2644,117600.0
2014-04-23 15:10:00,52.22,52.24,52.2,52.22,130400.0,48.2551,48.2736,48.2367,48.2551,130400.0
2014-04-23 15:20:00,52.22,52.26,52.2,52.23,148400.0,48.2551,48.2921,48.2367,48.2644,148400.0
2014-04-23 15:30:00,52.23,52.26,52.2,52.21,232800.0,48.2644,48.2921,48.2367,48.2459,232800.0
2014-04-23 15:40:00,52.22,52.23,52.17,52.21,249600.0,48.2551,48.2644,48.2089,48.2459,249600.0
2014-04-23 15:50:00,52.22,52.25,52.18,52.21,469200.0,48.2551,48.2829,48.2182,48.2459,469200.0
2014-04-24 09:30:00,52.45,52.63,52.27,52.54,464800.0,48.4677,48.634,48.3013,48.5508,464800.0
2014-04-24 09:40:00,52.54,52.54,52.26,52.27,387200.0,48.5508,48.5508,48.2921,48.3013,387200.0
2014-04-24 09:50:00,52.29,52.33,52.01,52.1,652400.0,48.3198,48.3568,48.0611,48.1443,652400.0
2014-04-24 10:00:00,52.1,52.13,51.9,51.96,693600.0,48.1443,48.172,47.9594,48.0149,693600.0
2014-04-24 10:10:00,51.99,52.28,51.96,52.21,224800.0,48.0426,48.3106,48.0149,48.2459,224800.0
2014-04-24 10:20:00,52.22,52.25,52.13,52.13,143600.0,48.2551,48.2829,48.172,48.172,143600.0
2014-04-24 10:30:00,52.13,52.24,52.02,52.09,199200.0,48.172,48.2736,48.0703,48.135,199200.0
2014-04-24 10:40:00,52.1,52.19,52.05,52.09,136000.0,48.1443,48.2274,48.098,48.135,136000.0
2014-04-24 10:50:00,52.08,52.28,52.08,52.25,245200.0,48.1258,48.3106,48.1258,48.2829,245200.0
2014-04-24 11:00:00,52.26,52.41,52.21,52.35,167600.0,48.2921,48.4307,48.2459,48.3753,167600.0
2014-04-24 11:10:00,52.34,52.53,52.34,52.52,177200.0,48.366,48.5416,48.366,48.5324,177200.0
2014-04-24 11:20:00,52.52,52.55,52.48,52.49,222000.0,48.5324,48.5601,48.4954,48.5046,222000.0
2014-04-24 11:30:00,52.49,52.52,52.45,52.47,240800.0,48.5046,48.5324,48.4677,48.4862,240800.0
2014-04-24 11:40:00,52.47,52.48,52.26,52.33,136000.0,48.4862,48.4954,48.2921,48.3568,136000.0
2014-04-24 11:50:00,52.33,52.45,52.25,52.39,95600.0,48.3568,48.4677,48.2829,48.4122,95600.0
2014-04-24 12:00:00,52.39,52.45,52.28,52.33,108400.0,48.4122,48.4677,48.3106,48.3568,108400.0
2014-04-24 12:10:00,52.32,52.42,52.32,52.33,105600.0,48.3475,48.44,48.3475,48.3568,105600.0
2014-04-24 12:20:00,52.32,52.45,52.32,52.43,105600.0,48.3475,48.4677,48.3475,48.4492,105600.0
2014-04-24 12:30:00,52.44,52.45,52.38,52.38,142000.0,48.4584,48.4677,48.403,48.403,142000.0
2014-04-24 12:40:00,52.39,52.39,52.31,52.31,346400.0,48.4122,48.4122,48.3383,48.3383,346400.0
2014-04-24 12:50:00,52.32,52.33,52.24,52.29,127200.0,48.3475,48.3568,48.2736,48.3198,127200.0
2014-04-24 13:00:00,52.29,52.32,52.25,52.27,218800.0,48.3198,48.3475,48.2829,48.3013,218800.0
2014-04-24 13:10:00,52.27,52.3,52.25,52.3,62800.0,48.3013,48.3291,48.2829,48.3291,62800.0
2014-04-24 13:20:00,52.29,52.3,52.21,52.27,98400.0,48.3198,48.3291,48.2459,48.3013,98400.0
2014-04-24 13:30:00,52.26,52.29,52.13,52.13,158400.0,48.2921,48.3198,48.172,48.172,158400.0
2014-04-24 13:40:00,52.14,52.3,52.1,52.25,394400.0,48.1812,48.3291,48.1443,48.2829,394400.0
2014-04-24 13:50:00,52.24,52.34,52.19,52.34,337600.0,48.2736,48.366,48.2274,48.366,337600.0
2014-04-24 14:00:00,52.3,52.43,52.25,52.26,315600.0,48.3291,48.4492,48.2829,48.2921,315600.0
2014-04-24 14:10:00,52.24,52.34,52.19,52.3,265600.0,48.2736,48.366,48.2274,48.3291,265600.0
2014-04-24 14:20:00,52.29,52.36,52.19,52.24,190000.0,48.3198,48.3845,48.2274,48.2736,190000.0
2014-04-24 14:30:00,52.22,52.32,52.21,52.27,278400.0,48.2551,48.3475,48.2459,48.3013,278400.0
2014-04-24 14:40:00,52.27,52.31,52.12,52.18,494400.0,48.3013,48.3383,48.1627,48.2182,494400.0
2014-04-24 14:50:00,52.18,52.25,52.14,52.24,162800.0,48.2182,48.2829,48.1812,48.2736,162800.0
2014-04-24 15:00:00,52.24,52.32,52.22,52.29,244000.0,48.2736,48.3475,48.2551,48.3198,244000.0
2014-04-24 15:10:00,52.29,52.36,52.2,52.32,232400.0,48.3198,48.3845,48.2367,48.3475,232400.0
2014-04-24 15:20:00,52.32,52.33,52.1,52.14,392000.0,48.3475,48.3568,48.1443,48.1812,392000.0
2014-04-24 15:30:00,52.15,52.31,52.14,52.27,294800.0,48.1905,48.3383,48.1812,48.3013,294800.0
2014-04-24 15:40:00,52.26,52.37,52.22,52.29,661200.0,48.2921,48.3938,48.2551,48.3198,661200.0
2014-04-24 15:50:00,52.28,52.34,52.24,52.32,634800.0,48.3106,48.366,48.2736,48.3475,634800.0
2014-04-25 09:30:00,50.0,50.95,49.99,50.29,4264000.0,46.2037,47.0816,46.1945,46.4717,4264000.0
2014-04-25 09:40:00,50.26,50.58,50.23,50.38,2500400.0,46.444,46.7397,46.4162,46.5548,2500400.0
2014-04-25 09:50:00,50.36,50.53,50.25,50.32,1279200.0,46.5364,46.6935,46.4347,46.4994,1279200.0
2014-04-25 10:00:00,50.34,50.42,50.25,50.37,1383200.0,46.5179,46.5918,46.4347,46.5456,1383200.0
2014-04-25 10:10:00,50.37,50.4,50.14,50.23,1337200.0,46.5456,46.5733,46.3331,46.4162,1337200.0
2014-04-25 10:20:00,50.21,50.29,50.13,50.14,1138800.0,46.3978,46.4717,46.3238,46.3331,1138800.0
2014-04-25 10:30:00,50.13,50.16,49.89,49.93,1387200.0,46.3238,46.3515,46.102,46.139,1387200.0
2014-04-25 10:40:00,49.94,50.05,49.8,49.98,719600.0,46.1483,46.2499,46.0189,46.1852,719600.0
2014-04-25 10:50:00,50.0,50.11,49.96,50.02,864800.0,46.2037,46.3053,46.1667,46.2222,864800.0
2014-04-25 11:00:00,50.02,50.05,49.9,50.03,462400.0,46.2222,46.2499,46.1113,46.2314,462400.0
2014-04-25 11:10:00,50.02,50.35,50.0,50.24,700800.0,46.2222,46.5271,46.2037,46.4255,700800.0
2014-04-25 11:20:00,50.24,50.53,50.23,50.5,464400.0,46.4255,46.6935,46.4162,46.6657,464400.0
2014-04-25 11:30:00,50.5,50.54,50.38,50.4,332000.0,46.6657,46.7027,46.5548,46.5733,332000.0
2014-04-25 11:40:00,50.39,50.48,50.37,50.44,595200.0,46.5641,46.6473,46.5456,46.6103,595200.0
2014-04-25 11:50:00,50.44,50.45,50.37,50.41,501600.0,46.6103,46.6195,46.5456,46.5826,501600.0
2014-04-25 12:00:00,50.41,50.57,50.4,50.46,489200.0,46.5826,46.7304,46.5733,46.6288,489200.0
2014-04-25 12:10:00,50.46,50.54,50.42,50.42,384400.0,46.6288,46.7027,46.5918,46.5918,384400.0
2014-04-25 12:20:00,50.42,50.49,50.38,50.43,307200.0,46.5918,46.6565,46.5548,46.601,307200.0
2014-04-25 12:30:00,50.43,50.47,50.42,50.44,192400.0,46.601,46.638,46.5918,46.6103,192400.0
2014-04-25 12:40:00,50.43,50.46,50.29,50.31,406000.0,46.601,46.6288,46.4717,46.4902,406000.0
2014-04-25 12:50:00,50.3,50.31,50.26,50.27,572000.0,46.4809,46.4902,46.444,46.4532,572000.0
2014-04-25 13:00:00,50.27,50.29,50.19,50.24,518800.0,46.4532,46.4717,46.3793,46.4255,518800.0
2014-04-25 13:10:00,50.23,50.23,49.95,50.02,875600.0,46.4162,46.4162,46.1575,46.2222,875600.0
2014-04-25 13:20:00,50.02,50.08,50.01,50.02,604000.0,46.2222,46.2776,46.2129,46.2222,604000.0
2014-04-25 13:30:00,50.01,50.08,49.99,50.06,514400.0,46.2129,46.2776,46.1945,46.2591,514400.0
2014-04-25 13:40:00,50.08,50.25,50.06,50.09,420800.0,46.2776,46.4347,46.2591,46.2869,420800.0
2014-04-25 13:50:00,50.1,50.1,50.02,50.02,370400.0,46.2961,46.2961,46.2222,46.2222,370400.0
2014-04-25 14:00:00,50.02,50.02,49.89,49.97,478000.0,46.2222,46.2222,46.102,46.176,478000.0
2014-04-25 14:10:00,49.97,50.01,49.89,49.99,358800.0,46.176,46.2129,46.102,46.1945,358800.0
2014-04-25 14:20:00,49.99,50.06,49.92,50.02,276800.0,46.1945,46.2591,46.1298,46.2222,276800.0
2014-04-25 14:30:00,50.0,50.25,49.98,50.25,1025600.0,46.2037,46.4347,46.1852,46.4347,1025600.0
2014-04-25 14:40:00,50.24,50.31,50.19,50.24,514800.0,46.4255,46.4902,46.3793,46.4255,514800.0
2014-04-25 14:50:00,50.24,50.35,50.21,50.25,563600.0,46.4255,46.5271,46.3978,46.4347,563600.0
2014-04-25 15:00:00,50.26,50.33,50.19,50.22,707600.0,46.444,46.5086,46.3793,46.407,707600.0
2014-04-25 15:10:00,50.22,50.27,50.13,50.18,795600.0,46.407,46.4532,46.3238,46.37,795600.0
2014-04-25 15:20:00,50.18,50.19,50.06,50.1,435600.0,46.37,46.3793,46.2591,46.2961,435600.0
2014-04-25 15:30:00,50.09,50.15,49.9,49.91,715200.0,46.2869,46.3423,46.1113,46.1205,715200.0
2014-04-25 15:40:00,49.9,50.0,49.88,49.88,1141200.0,46.1113,46.2037,46.0928,46.0928,1141200.0
2014-04-25 15:50:00,49.88,49.92,49.64,49.75,2701600.0,46.0928,46.1298,45.871,45.9727,2701600.0
2014-04-28 09:30:00,49.88,50.0,49.75,49.87,1707200.0,46.0928,46.2037,45.9727,46.0836,1707200.0
2014-04-28 09:40:00,49.87,50.35,49.76,50.09,1677200.0,46.0836,46.5271,45.9819,46.2869,1677200.0
2014-04-28 09:50:00,50.1,50.27,50.0,50.24,797200.0,46.2961,46.4532,46.2037,46.4255,797200.0
2014-04-28 10:00:00,50.24,50.31,50.21,50.24,680000.0,46.4255,46.4902,46.3978,46.4255,680000.0
2014-04-28 10:10:00,50.24,50.34,50.12,50.31,715200.0,46.4255,46.5179,46.3146,46.4902,715200.0
2014-04-28 10:20:00,50.31,50.37,50.25,50.31,534000.0,46.4902,46.5456,46.4347,46.4902,534000.0
2014-04-28 10:30:00,50.29,50.36,50.14,50.27,598400.0,46.4717,46.5364,46.3331,46.4532,598400.0
2014-04-28 10:40:00,50.27,50.31,50.21,50.21,488400.0,46.4532,46.4902,46.3978,46.3978,488400.0
2014-04-28 10:50:00,50.22,50.26,50.1,50.24,542800.0,46.407,46.444,46.2961,46.4255,542800.0
2014-04-28 11:00:00,50.25,50.3,50.17,50.18,336400.0,46.4347,46.4809,46.3608,46.37,336400.0
2014-04-28 11:10:00,50.19,50.21,50.0,50.04,318400.0,46.3793,46.3978,46.2037,46.2407,318400.0
2014-04-28 11:20:00,50.05,50.07,49.99,49.99,776400.0,46.2499,46.2684,46.1945,46.1945,776400.0
2014-04-28 11:30:00,50.0,50.02,49.98,49.99,884800.0,46.2037,46.2222,46.1852,46.1945,884800.0
2014-04-28 11:40:00,50.0,50.02,49.97,49.99,412400.0,46.2037,46.2222,46.176,46.1945,412400.0
2014-04-28 11:50:00,49.99,50.02,49.93,49.95,756800.0,46.1945,46.2222,46.139,46.1575,756800.0
2014-04-28 12:00:00,49.94,50.11,49.93,50.01,596800.0,46.1483,46.3053,46.139,46.2129,596800.0
2014-04-28 12:10:00,50.02,50.24,50.01,50.21,369200.0,46.2222,46.4255,46.2129,46.3978,369200.0
2014-04-28 12:20:00,50.21,50.21,50.11,50.12,223200.0,46.3978,46.3978,46.3053,46.3146,223200.0
2014-04-28 12:30:00,50.14,50.23,50.11,50.14,328400.0,46.3331,46.4162,46.3053,46.3331,328400.0
2014-04-28 12:40:00,50.13,50.16,50.05,50.1,228400.0,46.3238,46.3515,46.2499,46.2961,228400.0
2014-04-28 12:50:00,50.11,50.13,49.98,50.01,328400.0,46.3053,46.3238,46.1852,46.2129,328400.0
2014-04-28 13:00:00,50.01,50.08,49.98,50.05,652400.0,46.2129,46.2776,46.1852,46.2499,652400.0
2014-04-28 13:10:00,50.05,50.08,49.96,50.02,257200.0,46.2499,46.2776,46.1667,46.2222,257200.0
2014-04-28 13:20:00,50.0,50.03,49.96,49.99,381200.0,46.2037,46.2314,46.1667,46.1945,381200.0
2014-04-28 13:30:00,49.99,49.99,49.79,49.87,578400.0,46.1945,46.1945,46.0096,46.0836,578400.0
2014-04-28 13:40:00,49.86,50.0,49.85,49.94,347600.0,46.0743,46.2037,46.0651,46.1483,347600.0
2014-04-28 13:50:00,49.94,50.05,49.93,50.01,317200.0,46.1483,46.2499,46.139,46.2129,317200.0
2014-04-28 14:00:00,50.01,50.03,49.84,49.99,315200.0,46.2129,46.2314,46.0558,46.1945,315200.0
2014-04-28 14:10:00,49.99,50.09,49.98,50.04,98800.0,46.1945,46.2869,46.1852,46.2407,98800.0
2014-04-28 14:20:00,50.04,50.22,50.02,50.11,309200.0,46.2407,46.407,46.2222,46.3053,309200.0
2014-04-28 14:30:00,50.11,50.16,50.05,50.1,242400.0,46.3053,46.3515,46.2499,46.2961,242400.0
2014-04-28 14:40:00,50.09,50.13,49.95,50.12,255600.0,46.2869,46.3238,46.1575,46.3146,255600.0
2014-04-28 14:50:00,50.13,50.27,50.13,50.17,362400.0,46.3238,46.4532,46.3238,46.3608,362400.0
2014-04-28 15:00:00,50.17,50.27,50.11,50.27,343200.0,46.3608,46.4532,46.3053,46.4532,343200.0
2014-04-28 15:10:00,50.28,50.39,50.24,50.36,415200.0,46.4624,46.5641,46.4255,46.5364,415200.0
2014-04-28 15:20:00,50.37,50.39,50.32,50.38,481600.0,46.5456,46.5641,46.4994,46.5548,481600.0
2014-04-28 15:30:00,50.37,50.48,50.37,50.43,419200.0,46.5456,46.6473,46.5456,46.601,419200.0
2014-04-28 15:40:00,50.44,50.45,50.34,50.38,394800.0,46.6103,46.6195,46.5179,46.5548,394800.0
2014-04-28 15:50:00,50.38,50.42,50.31,50.33,957600.0,46.5548,46.5918,46.4902,46.5086,957600.0
2014-04-29 09:30:00,50.47,50.93,50.45,50.87,824800.0,46.638,47.0631,46.6195,47.0076,824800.0
2014-04-29 09:40:00,50.84,50.86,50.63,50.71,236400.0,46.9799,46.9984,46.7859,46.8598,236400.0
2014-04-29 09:50:00,50.72,50.75,50.59,50.7,457200.0,46.869,46.8968,46.7489,46.8505,457200.0
2014-04-29 10:00:00,50.71,50.87,50.65,50.75,487200.0,46.8598,47.0076,46.8043,46.8968,487200.0
2014-04-29 10:10:00,50.75,50.75,50.6,50.7,609200.0,46.8968,46.8968,46.7581,46.8505,609200.0
2014-04-29 10:20:00,50.68,50.74,50.52,50.56,432400.0,46.8321,46.8875,46.6842,46.7212,432400.0
2014-04-29 10:30:00,50.56,50.82,50.56,50.81,652000.0,46.7212,46.9614,46.7212,46.9522,652000.0
2014-04-29 10:40:00,50.81,50.83,50.71,50.74,359600.0,46.9522,46.9707,46.8598,46.8875,359600.0
2014-04-29 10:50:00,50.74,50.79,50.7,50.73,209600.0,46.8875,46.9337,46.8505,46.8783,209600.0
2014-04-29 11:00:00,50.75,50.77,50.71,50.76,396400.0,46.8968,46.9152,46.8598,46.906,396400.0
2014-04-29 11:10:00,50.76,50.76,50.59,50.66,170400.0,46.906,46.906,46.7489,46.8136,170400.0
2014-04-29 11:20:00,50.65,50.81,50.65,50.79,232800.0,46.8043,46.9522,46.8043,46.9337,232800.0
2014-04-29 11:30:00,50.77,50.78,50.69,50.71,152800.0,46.9152,46.9245,46.8413,46.8598,152800.0
2014-04-29 11:40:00,50.71,50.75,50.6,50.74,276000.0,46.8598,46.8968,46.7581,46.8875,276000.0
2014-04-29 11:50:00,50.74,50.79,50.71,50.75,121200.0,46.8875,46.9337,46.8598,46.8968,121200.0
2014-04-29 12:00:00,50.76,50.81,50.71,50.77,150400.0,46.906,46.9522,46.8598,46.9152,150400.0
2014-04-29 12:10:00,50.76,50.82,50.75,50.82,213600.0,46.906,46.9614,46.8968,46.9614,213600.0
2014-04-29 12:20:00,50.83,50.9,50.81,50.87,139600.0,46.9707,47.0354,46.9522,47.0076,139600.0
2014-04-29 12:30:00,50.87,50.93,50.85,50.88,94800.0,47.0076,47.0631,46.9892,47.0169,94800.0
2014-04-29 12:40:00,50.9,50.93,50.84,50.84,81600.0,47.0354,47.0631,46.9799,46.9799,81600.0
2014-04-29 12:50:00,50.84,50.87,50.78,50.81,141200.0,46.9799,47.0076,46.9245,46.9522,141200.0
2014-04-29 13:00:00,50.8,50.88,50.75,50.77,136800.0,46.943,47.0169,46.8968,46.9152,136800.0
2014-04-29 13:10:00,50.77,50.81,50.7,50.78,187600.0,46.9152,46.9522,46.8505,46.9245,187600.0
2014-04-29 13:20:00,50.78,50.83,50.73,50.78,131200.0,46.9245,46.9707,46.8783,46.9245,131200.0
2014-04-29 13:30:00,50.82,50.89,50.79,50.84,56400.0,46.9614,47.0261,46.9337,46.9799,56400.0
2014-04-29 13:40:00,50.86,50.89,50.84,50.88,115600.0,46.9984,47.0261,46.9799,47.0169,115600.0
2014-04-29 13:50:00,50.89,50.96,50.84,50.94,140400.0,47.0261,47.0908,46.9799,47.0723,140400.0
2014-04-29 14:00:00,50.94,51.01,50.92,50.99,284000.0,47.0723,47.137,47.0538,47.1185,284000.0
2014-04-29 14:10:00,51.0,51.0,50.93,50.98,133600.0,47.1278,47.1278,47.0631,47.1093,133600.0
2014-04-29 14:20:00,50.99,50.99,50.93,50.94,116800.0,47.1185,47.1185,47.0631,47.0723,116800.0
2014-04-29 14:30:00,50.94,50.95,50.85,50.88,117200.0,47.0723,47.0816,46.9892,47.0169,117200.0
2014-04-29 14:40:00,50.89,50.96,50.88,50.94,106000.0,47.0261,47.0908,47.0169,47.0723,106000.0
2014-04-29 14:50:00,50.95,50.97,50.83,50.86,182800.0,47.0816,47.1,46.9707,46.9984,182800.0
2014-04-29 15:00:00,50.87,50.89,50.84,50.87,130800.0,47.0076,47.0261,46.9799,47.0076,130800.0
2014-04-29 15:10:00,50.87,50.88,50.79,50.8,173200.0,47.0076,47.0169,46.9337,46.943,173200.0
2014-04-29 15:20:00,50.8,50.86,50.79,50.85,182000.0,46.943,46.9984,46.9337,46.9892,182000.0
2014-04-29 15:30:00,50.85,50.85,50.78,50.79,247200.0,46.9892,46.9892,46.9245,46.9337,247200.0
2014-04-29 15:40:00,50.79,50.79,50.71,50.76,421600.0,46.9337,46.9337,46.8598,46.906,421600.0
2014-04-29 15:50:00,50.76,50.77,50.67,50.67,1028400.0,46.906,46.9152,46.8228,46.8228,1028400.0
2014-04-30 09:30:00,50.57,50.84,50.53,50.78,461600.0,46.7304,46.9799,46.6935,46.9245,461600.0
2014-04-30 09:40:00,50.79,50.85,50.66,50.82,439200.0,46.9337,46.9892,46.8136,46.9614,439200.0
2014-04-30 09:50:00,50.82,50.91,50.63,50.7,294400.0,46.9614,47.0446,46.7859,46.8505,294400.0
2014-04-30 10:00:00,50.7,50.76,50.63,50.7,379600.0,46.8505,46.906,46.7859,46.8505,379600.0
2014-04-30 10:10:00,50.71,50.79,50.66,50.77,288000.0,46.8598,46.9337,46.8136,46.9152,288000.0
2014-04-30 10:20:00,50.77,50.83,50.69,50.7,298400.0,46.9152,46.9707,46.8413,46.8505,298400.0
2014-04-30 10:30:00,50.7,50.75,50.62,50.68,293200.0,46.8505,46.8968,46.7766,46.8321,293200.0
2014-04-30 10:40:00,50.68,50.75,50.66,50.74,270400.0,46.8321,46.8968,46.8136,46.8875,270400.0
2014-04-30 10:50:00,50.75,50.76,50.71,50.71,348800.0,46.8968,46.906,46.8598,46.8598,348800.0
2014-04-30 11:00:00,50.71,50.76,50.66,50.66,180400.0,46.8598,46.906,46.8136,46.8136,180400.0
2014-04-30 11:10:00,50.66,50.67,50.56,50.67,207600.0,46.8136,46.8228,46.7212,46.8228,207600.0
2014-04-30 11:20:00,50.66,50.74,50.65,50.73,140800.0,46.8136,46.8875,46.8043,46.8783,140800.0
2014-04-30 11:30:00,50.73,50.76,50.72,50.75,206000.0,46.8783,46.906,46.869,46.8968,206000.0
2014-04-30 11:40:00,50.75,50.76,50.62,50.62,154000.0,46.8968,46.906,46.7766,46.7766,154000.0
2014-04-30 11:50:00,50.62,50.71,50.61,50.7,180000.0,46.7766,46.8598,46.7674,46.8505,180000.0
2014-04-30 12:00:00,50.71,50.75,50.68,50.7,128400.0,46.8598,46.8968,46.8321,46.8505,128400.0
2014-04-30 12:10:00,50.71,50.73,50.63,50.67,71200.0,46.8598,46.8783,46.7859,46.8228,71200.0
2014-04-30 12:20:00,50.67,50.68,50.61,50.67,86400.0,46.8228,46.8321,46.7674,46.8228,86400.0
2014-04-30 12:30:00,50.67,50.69,50.64,50.66,118800.0,46.8228,46.8413,46.7951,46.8136,118800.0
2014-04-30 12:40:00,50.66,50.66,50.57,50.57,331600.0,46.8136,46.8136,46.7304,46.7304,331600.0
2014-04-30 12:50:00,50.57,50.62,50.54,50.56,315200.0,46.7304,46.7766,46.7027,46.7212,315200.0
2014-04-30 13:00:00,50.56,50.6,50.51,50.58,176000.0,46.7212,46.7581,46.675,46.7397,176000.0
2014-04-30 13:10:00,50.57,50.62,50.54,50.54,132400.0,46.7304,46.7766,46.7027,46.7027,132400.0
2014-04-30 13:20:00,50.54,50.65,50.53,50.65,144000.0,46.7027,46.8043,46.6935,46.8043,144000.0
2014-04-30 13:30:00,50.65,50.73,50.59,50.65,264000.0,46.8043,46.8783,46.7489,46.8043,264000.0
2014-04-30 13:40:00,50.65,50.67,50.6,50.63,88800.0,46.8043,46.8228,46.7581,46.7859,88800.0
2014-04-30 13:50:00,50.63,50.65,50.58,50.58,99200.0,46.7859,46.8043,46.7397,46.7397,99200.0
2014-04-30 14:00:00,50.58,50.77,50.48,50.76,284400.0,46.7397,46.9152,46.6473,46.906,284400.0
2014-04-30 14:10:00,50.75,50.75,50.53,50.57,189200.0,46.8968,46.8968,46.6935,46.7304,189200.0
2014-04-30 14:20:00,50.58,50.69,50.55,50.66,186800.0,46.7397,46.8413,46.7119,46.8136,186800.0
2014-04-30 14:30:00,50.67,50.71,50.6,50.6,179600.0,46.8228,46.8598,46.7581,46.7581,179600.0
2014-04-30 14:40:00,50.6,50.72,50.58,50.68,271200.0,46.7581,46.869,46.7397,46.8321,271200.0
2014-04-30 14:50:00,50.7,50.73,50.62,50.63,198400.0,46.8505,46.8783,46.7766,46.7859,198400.0
2014-04-30 15:00:00,50.66,50.67,50.55,50.58,220800.0,46.8136,46.8228,46.7119,46.7397,220800.0
2014-04-30 15:10:00,50.58,50.63,50.52,50.6,183600.0,46.7397,46.7859,46.6842,46.7581,183600.0
2014-04-30 15:20:00,50.59,50.62,50.52,50.55,227200.0,46.7489,46.7766,46.6842,46.7119,227200.0
2014-04-30 15:30:00,50.56,50.64,50.56,50.6,250000.0,46.7212,46.7951,46.7212,46.7581,250000.0
2014-04-30 15:40:00,50.6,50.69,50.56,50.63,436000.0,46.7581,46.8413,46.7212,46.7859,436000.0
2014-04-30 15:50:00,50.64,50.67,50.57,50.65,536000.0,46.7951,46.8228,46.7304,46.8043,536000.0
2014-05-01 09:30:00,51.02,51.38,50.84,51.37,984400.0,47.1463,47.4789,46.9799,47.4697,984400.0
2014-05-01 09:40:00,51.37,51.82,51.36,51.65,1188400.0,47.4697,47.8855,47.4604,47.7284,1188400.0
2014-05-01 09:50:00,51.66,51.73,51.38,51.43,452800.0,47.7377,47.8023,47.4789,47.5251,452800.0
2014-05-01 10:00:00,51.43,51.59,51.36,51.41,406000.0,47.5251,47.673,47.4604,47.5066,406000.0
2014-05-01 10:10:00,51.39,51.48,51.38,51.4,408400.0,47.4882,47.5713,47.4789,47.4974,408400.0
2014-05-01 10:20:00,51.4,51.56,51.38,51.52,522400.0,47.4974,47.6453,47.4789,47.6083,522400.0
2014-05-01 10:30:00,51.52,51.6,51.46,51.55,406800.0,47.6083,47.6822,47.5528,47.636,406800.0
2014-05-01 10:40:00,51.54,51.57,51.49,51.54,272800.0,47.6268,47.6545,47.5806,47.6268,272800.0
2014-05-01 10:50:00,51.54,51.6,51.51,51.59,314400.0,47.6268,47.6822,47.599,47.673,314400.0
2014-05-01 11:00:00,51.59,51.61,51.57,51.59,272800.0,47.673,47.6915,47.6545,47.673,272800.0
2014-05-01 11:10:00,51.6,51.65,51.58,51.63,326800.0,47.6822,47.7284,47.6637,47.7099,326800.0
2014-05-01 11:20:00,51.65,51.69,51.57,51.61,203600.0,47.7284,47.7654,47.6545,47.6915,203600.0
2014-05-01 11:30:00,51.62,51.7,51.57,51.63,177200.0,47.7007,47.7746,47.6545,47.7099,177200.0
2014-05-01 11:40:00,51.62,51.63,51.53,51.57,278800.0,47.7007,47.7099,47.6175,47.6545,278800.0
2014-05-01 11:50:00,51.57,51.68,51.55,51.64,213200.0,47.6545,47.7561,47.636,47.7192,213200.0
2014-05-01 12:00:00,51.62,51.79,51.61,51.79,464000.0,47.7007,47.8578,47.6915,47.8578,464000.0
2014-05-01 12:10:00,51.79,51.83,51.75,51.76,194000.0,47.8578,47.8948,47.8208,47.8301,194000.0
2014-05-01 12:20:00,51.74,51.78,51.63,51.63,91600.0,47.8116,47.8485,47.7099,47.7099,91600.0
2014-05-01 12:30:00,51.63,51.63,51.55,51.58,169200.0,47.7099,47.7099,47.636,47.6637,169200.0
2014-05-01 12:40:00,51.58,51.65,51.56,51.6,134800.0,47.6637,47.7284,47.6453,47.6822,134800.0
2014-05-01 12:50:00,51.6,51.62,51.57,51.59,70000.0,47.6822,47.7007,47.6545,47.673,70000.0
2014-05-01 13:00:00,51.6,51.65,51.58,51.64,101200.0,47.6822,47.7284,47.6637,47.7192,101200.0
2014-05-01 13:10:00,51.66,51.67,51.56,51.57,202000.0,47.7377,47.7469,47.6453,47.6545,202000.0
2014-05-01 13:20:00,51.57,51.58,51.53,51.55,186400.0,47.6545,47.6637,47.6175,47.636,186400.0
2014-05-01 13:30:00,51.56,51.58,51.5,51.52,162400.0,47.6453,47.6637,47.5898,47.6083,162400.0
2014-05-01 13:40:00,51.52,51.59,51.49,51.52,205200.0,47.6083,47.673,47.5806,47.6083,205200.0
2014-05-01 13:50:00,51.51,51.52,51.38,51.46,188800.0,47.599,47.6083,47.4789,47.5528,188800.0
2014-05-01 14:00:00,51.46,51.54,51.45,51.54,192400.0,47.5528,47.6268,47.5436,47.6268,192400.0
2014-05-01 14:10:00,51.54,51.56,51.47,51.49,167200.0,47.6268,47.6453,47.5621,47.5806,167200.0
2014-05-01 14:20:00,51.49,51.54,51.45,51.49,142000.0,47.5806,47.6268,47.5436,47.5806,142000.0
2014-05-01 14:30:00,51.49,51.51,51.38,51.45,149200.0,47.5806,47.599,47.4789,47.5436,149200.0
2014-05-01 14:40:00,51.44,51.48,51.37,51.46,500000.0,47.5344,47.5713,47.4697,47.5528,500000.0
2014-05-01 14:50:00,51.46,51.54,51.43,51.53,296400.0,47.5528,47.6268,47.5251,47.6175,296400.0
2014-05-01 15:00:00,51.52,51.53,51.42,51.44,182400.0,47.6083,47.6175,47.5159,47.5344,182400.0
2014-05-01 15:10:00,51.43,51.56,51.39,51.5,186800.0,47.5251,47.6453,47.4882,47.5898,186800.0
2014-05-01 15:20:00,51.49,51.54,51.47,51.48,186800.0,47.5806,47.6268,47.5621,47.5713,186800.0
2014-05-01 15:30:00,51.48,51.51,51.44,51.46,244800.0,47.5713,47.599,47.5344,47.5528,244800.0
2014-05-01 15:40:00,51.46,51.47,51.43,51.46,439200.0,47.5528,47.5621,47.5251,47.5528,439200.0
2014-05-01 15:50:00,51.46,51.54,51.45,51.51,862800.0,47.5528,47.6268,47.5436,47.599,862800.0
2014-05-02 09:30:00,51.44,51.77,51.32,51.7,284000.0,47.5344,47.8393,47.4235,47.7746,284000.0
2014-05-02 09:40:00,51.73,51.75,51.25,51.35,263600.0,47.8023,47.8208,47.3588,47.4512,263600.0
2014-05-02 09:50:00,51.29,51.44,51.25,51.34,233600.0,47.3958,47.5344,47.3588,47.442,233600.0
2014-05-02 10:00:00,51.33,51.52,51.28,51.49,190400.0,47.4327,47.6083,47.3865,47.5806,190400.0
2014-05-02 10:10:00,51.47,51.55,51.3,51.3,174000.0,47.5621,47.636,47.405,47.405,174000.0
2014-05-02 10:20:00,51.3,51.42,51.27,51.3,190000.0,47.405,47.5159,47.3773,47.405,190000.0
2014-05-02 10:30:00,51.32,51.33,51.22,51.24,280400.0,47.4235,47.4327,47.3311,47.3495,280400.0
2014-05-02 10:40:00,51.23,51.27,51.04,51.06,500400.0,47.3403,47.3773,47.1647,47.1832,500400.0
2014-05-02 10:50:00,51.06,51.2,51.02,51.09,309200.0,47.1832,47.3126,47.1463,47.2109,309200.0
2014-05-02 11:00:00,51.09,51.21,51.06,51.13,170400.0,47.2109,47.3218,47.1832,47.2479,170400.0
2014-05-02 11:10:00,51.13,51.19,51.05,51.17,135600.0,47.2479,47.3033,47.174,47.2849,135600.0
2014-05-02 11:20:00,51.17,51.22,51.09,51.17,141600.0,47.2849,47.3311,47.2109,47.2849,141600.0
2014-05-02 11:30:00,51.18,51.32,51.18,51.28,330000.0,47.2941,47.4235,47.2941,47.3865,330000.0
2014-05-02 11:40:00,51.28,51.39,51.22,51.3,419200.0,47.3865,47.4882,47.3311,47.405,419200.0
2014-05-02 11:50:00,51.29,51.41,51.27,51.36,160000.0,47.3958,47.5066,47.3773,47.4604,160000.0
2014-05-02 12:00:00,51.35,51.36,51.25,51.28,186800.0,47.4512,47.4604,47.3588,47.3865,186800.0
2014-05-02 12:10:00,51.27,51.36,51.26,51.34,188800.0,47.3773,47.4604,47.368,47.442,188800.0
2014-05-02 12:20:00,51.34,51.36,51.28,51.34,128800.0,47.442,47.4604,47.3865,47.442,128800.0
2014-05-02 12:30:00,51.34,51.37,51.3,51.33,110000.0,47.442,47.4697,47.405,47.4327,110000.0
2014-05-02 12:40:00,51.32,51.39,51.31,51.36,129200.0,47.4235,47.4882,47.4142,47.4604,129200.0
2014-05-02 12:50:00,51.37,51.38,51.27,51.31,108000.0,47.4697,47.4789,47.3773,47.4142,108000.0
2014-05-02 13:00:00,51.33,51.33,51.22,51.24,172000.0,47.4327,47.4327,47.3311,47.3495,172000.0
2014-05-02 13:10:00,51.24,51.26,51.19,51.2,100000.0,47.3495,47.368,47.3033,47.3126,100000.0
2014-05-02 13:20:00,51.2,51.22,51.16,51.2,180000.0,47.3126,47.3311,47.2756,47.3126,180000.0
2014-05-02 13:30:00,51.2,51.21,51.14,51.15,169600.0,47.3126,47.3218,47.2571,47.2664,169600.0
2014-05-02 13:40:00,51.14,51.22,51.11,51.16,141200.0,47.2571,47.3311,47.2294,47.2756,141200.0
2014-05-02 13:50:00,51.16,51.17,51.05,51.06,185600.0,47.2756,47.2849,47.174,47.1832,185600.0
2014-05-02 14:00:00,51.05,51.06,51.0,51.01,218800.0,47.174,47.1832,47.1278,47.137,218800.0
2014-05-02 14:10:00,51.01,51.12,51.01,51.12,183600.0,47.137,47.2387,47.137,47.2387,183600.0
2014-05-02 14:20:00,51.12,51.14,51.07,51.09,147600.0,47.2387,47.2571,47.1925,47.2109,147600.0
2014-05-02 14:30:00,51.08,51.15,51.07,51.12,211600.0,47.2017,47.2664,47.1925,47.2387,211600.0
2014-05-02 14:40:00,51.12,51.13,51.06,51.09,152800.0,47.2387,47.2479,47.1832,47.2109,152800.0
2014-05-02 14:50:00,51.09,51.15,51.06,51.1,156000.0,47.2109,47.2664,47.1832,47.2202,156000.0
2014-05-02 15:00:00,51.11,51.18,51.1,51.18,173200.0,47.2294,47.2941,47.2202,47.2941,173200.0
2014-05-02 15:10:00,51.18,51.18,51.11,51.16,222000.0,47.2941,47.2941,47.2294,47.2756,222000.0
2014-05-02 15:20:00,51.15,51.17,51.09,51.13,238400.0,47.2664,47.2849,47.2109,47.2479,238400.0
2014-05-02 15:30:00,51.13,51.15,51.06,51.08,258800.0,47.2479,47.2664,47.1832,47.2017,258800.0
2014-05-02 15:40:00,51.08,51.13,51.06,51.11,351200.0,47.2017,47.2479,47.1832,47.2294,351200.0
2014-05-02 15:50:00,51.11,51.16,51.08,51.1,521600.0,47.2294,47.2756,47.2017,47.2202,521600.0
2014-05-05 09:30:00,50.94,51.09,50.75,50.76,554000.0,47.0723,47.2109,46.8968,46.906,554000.0
2014-05-05 09:40:00,50.82,51.03,50.76,50.91,382000.0,46.9614,47.1555,46.906,47.0446,382000.0
2014-05-05 09:50:00,50.87,51.13,50.87,50.98,301600.0,47.0076,47.2479,47.0076,47.1093,301600.0
2014-05-05 10:00:00,51.02,51.06,50.91,50.97,250400.0,47.1463,47.1832,47.0446,47.1,250400.0
2014-05-05 10:10:00,50.96,51.12,50.94,51.12,291600.0,47.0908,47.2387,47.0723,47.2387,291600.0
2014-05-05 10:20:00,51.13,51.18,50.99,51.0,225600.0,47.2479,47.2941,47.1185,47.1278,225600.0
2014-05-05 10:30:00,51.01,51.12,51.01,51.11,259200.0,47.137,47.2387,47.137,47.2294,259200.0
2014-05-05 10:40:00,51.11,51.31,51.09,51.22,241200.0,47.2294,47.4142,47.2109,47.3311,241200.0
2014-05-05 10:50:00,51.23,51.32,51.2,51.25,230400.0,47.3403,47.4235,47.3126,47.3588,230400.0
2014-05-05 11:00:00,51.25,51.26,51.11,51.16,248800.0,47.3588,47.368,47.2294,47.2756,248800.0
2014-05-05 11:10:00,51.16,51.24,51.15,51.16,81200.0,47.2756,47.3495,47.2664,47.2756,81200.0
2014-05-05 11:20:00,51.15,51.16,51.08,51.15,182000.0,47.2664,47.2756,47.2017,47.2664,182000.0
2014-05-05 11:30:00,51.17,51.18,51.08,51.15,126800.0,47.2849,47.2941,47.2017,47.2664,126800.0
2014-05-05 11:40:00,51.15,51.26,51.15,51.25,209600.0,47.2664,47.368,47.2664,47.3588,209600.0
2014-05-05 11:50:00,51.24,51.31,51.24,51.26,210000.0,47.3495,47.4142,47.3495,47.368,210000.0
2014-05-05 12:00:00,51.27,51.38,51.26,51.36,254800.0,47.3773,47.4789,47.368,47.4604,254800.0
2014-05-05 12:10:00,51.36,51.52,51.35,51.51,145600.0,47.4604,47.6083,47.4512,47.599,145600.0
2014-05-05 12:20:00,51.51,51.53,51.44,51.46,172000.0,47.599,47.6175,47.5344,47.5528,172000.0
2014-05-05 12:30:00,51.46,51.51,51.41,51.49,140800.0,47.5528,47.599,47.5066,47.5806,140800.0
2014-05-05 12:40:00,51.49,51.5,51.43,51.45,114800.0,47.5806,47.5898,47.5251,47.5436,114800.0
2014-05-05 12:50:00,51.47,51.5,51.42,51.44,59600.0,47.5621,47.5898,47.5159,47.5344,59600.0
2014-05-05 13:00:00,51.46,51.47,51.42,51.47,157200.0,47.5528,47.5621,47.5159,47.5621,157200.0
2014-05-05 13:10:00,51.47,51.5,51.45,51.48,210800.0,47.5621,47.5898,47.5436,47.5713,210800.0
2014-05-05 13:20:00,51.47,51.52,51.46,51.49,97600.0,47.5621,47.6083,47.5528,47.5806,97600.0
2014-05-05 13:30:00,51.49,51.52,51.48,51.49,97200.0,47.5806,47.6083,47.5713,47.5806,97200.0
2014-05-05 13:40:00,51.49,51.58,51.47,51.54,154800.0,47.5806,47.6637,47.5621,47.6268,154800.0
2014-05-05 13:50:00,51.54,51.55,51.49,51.55,120800.0,47.6268,47.636,47.5806,47.636,120800.0
2014-05-05 14:00:00,51.54,51.6,51.54,51.6,156800.0,47.6268,47.6822,47.6268,47.6822,156800.0
2014-05-05 14:10:00,51.6,51.69,51.55,51.68,251600.0,47.6822,47.7654,47.636,47.7561,251600.0
2014-05-05 14:20:00,51.68,51.71,51.64,51.67,168400.0,47.7561,47.7839,47.7192,47.7469,168400.0
2014-05-05 14:30:00,51.66,51.76,51.66,51.75,349600.0,47.7377,47.8301,47.7377,47.8208,349600.0
2014-05-05 14:40:00,51.74,51.86,51.72,51.85,460400.0,47.8116,47.9225,47.7931,47.9132,460400.0
2014-05-05 14:50:00,51.85,51.88,51.77,51.81,199600.0,47.9132,47.941,47.8393,47.8763,199600.0
2014-05-05 15:00:00,51.81,51.85,51.75,51.85,223600.0,47.8763,47.9132,47.8208,47.9132,223600.0
2014-05-05 15:10:00,51.85,51.94,51.82,51.84,396800.0,47.9132,47.9964,47.8855,47.904,396800.0
2014-05-05 15:20:00,51.84,51.97,51.83,51.93,390000.0,47.904,48.0241,47.8948,47.9872,390000.0
2014-05-05 15:30:00,51.93,51.97,51.83,51.84,542000.0,47.9872,48.0241,47.8948,47.904,542000.0
2014-05-05 15:40:00,51.83,51.97,51.77,51.96,690400.0,47.8948,48.0241,47.8393,48.0149,690400.0
2014-05-05 15:50:00,51.95,51.95,51.79,51.8,1253600.0,48.0056,48.0056,47.8578,47.867,1253600.0
2014-05-06 09:30:00,51.68,51.71,51.48,51.61,445600.0,47.7561,47.7839,47.5713,47.6915,445600.0
2014-05-06 09:40:00,51.61,51.65,51.49,51.51,245200.0,47.6915,47.7284,47.5806,47.599,245200.0
2014-05-06 09:50:00,51.51,51.54,51.43,51.51,279200.0,47.599,47.6268,47.5251,47.599,279200.0
2014-05-06 10:00:00,51.51,51.57,51.45,51.5,170000.0,47.599,47.6545,47.5436,47.5898,170000.0
2014-05-06 10:10:00,51.49,51.63,51.48,51.58,162400.0,47.5806,47.7099,47.5713,47.6637,162400.0
2014-05-06 10:20:00,51.58,51.69,51.56,51.59,254000.0,47.6637,47.7654,47.6453,47.673,254000.0
2014-05-06 10:30:00,51.6,51.72,51.6,51.6,122000.0,47.6822,47.7931,47.6822,47.6822,122000.0
2014-05-06 10:40:00,51.6,51.65,51.56,51.65,123200.0,47.6822,47.7284,47.6453,47.7284,123200.0
2014-05-06 10:50:00,51.64,51.65,51.5,51.51,221600.0,47.7192,47.7284,47.5898,47.599,221600.0
2014-05-06 11:00:00,51.52,51.59,51.46,51.56,160000.0,47.6083,47.673,47.5528,47.6453,160000.0
2014-05-06 11:10:00,51.56,51.63,51.53,51.62,119200.0,47.6453,47.7099,47.6175,47.7007,119200.0
2014-05-06 11:20:00,51.6,51.64,51.54,51.58,158400.0,47.6822,47.7192,47.6268,47.6637,158400.0
2014-05-06 11:30:00,51.57,51.63,51.54,51.61,172800.0,47.6545,47.7099,47.6268,47.6915,172800.0
2014-05-06 11:40:00,51.6,51.65,51.57,51.62,126400.0,47.6822,47.7284,47.6545,47.7007,126400.0
2014-05-06 11:50:00,51.62,51.68,51.58,51.65,441200.0,47.7007,47.7561,47.6637,47.7284,441200.0
2014-05-06 12:00:00,51.64,51.66,51.62,51.62,116000.0,47.7192,47.7377,47.7007,47.7007,116000.0
2014-05-06 12:10:00,51.62,51.62,51.52,51.59,173200.0,47.7007,47.7007,47.6083,47.673,173200.0
2014-05-06 12:20:00,51.6,51.67,51.56,51.66,148800.0,47.6822,47.7469,47.6453,47.7377,148800.0
2014-05-06 12:30:00,51.68,51.71,51.63,51.64,92400.0,47.7561,47.7839,47.7099,47.7192,92400.0
2014-05-06 12:40:00,51.66,51.73,51.64,51.7,237200.0,47.7377,47.8023,47.7192,47.7746,237200.0
2014-05-06 12:50:00,51.69,51.72,51.67,51.71,59200.0,47.7654,47.7931,47.7469,47.7839,59200.0
2014-05-06 13:00:00,51.72,51.72,51.63,51.64,110800.0,47.7931,47.7931,47.7099,47.7192,110800.0
2014-05-06 13:10:00,51.63,51.76,51.62,51.74,195600.0,47.7099,47.8301,47.7007,47.8116,195600.0
2014-05-06 13:20:00,51.74,51.75,51.67,51.71,93600.0,47.8116,47.8208,47.7469,47.7839,93600.0
2014-05-06 13:30:00,51.7,51.7,51.6,51.61,198400.0,47.7746,47.7746,47.6822,47.6915,198400.0
2014-05-06 13:40:00,51.61,51.62,51.58,51.58,217600.0,47.6915,47.7007,47.6637,47.6637,217600.0
2014-05-06 13:50:00,51.58,51.58,51.55,51.56,145200.0,47.6637,47.6637,47.636,47.6453,145200.0
2014-05-06 14:00:00,51.56,51.62,51.51,51.62,162800.0,47.6453,47.7007,47.599,47.7007,162800.0
2014-05-06 14:10:00,51.62,51.66,51.58,51.65,206400.0,47.7007,47.7377,47.6637,47.7284,206400.0
2014-05-06 14:20:00,51.63,51.65,51.54,51.58,150400.0,47.7099,47.7284,47.6268,47.6637,150400.0
2014-05-06 14:30:00,51.57,51.65,51.55,51.63,232800.0,47.6545,47.7284,47.636,47.7099,232800.0
2014-05-06 14:40:00,51.65,51.74,51.64,51.65,148400.0,47.7284,47.8116,47.7192,47.7284,148400.0
2014-05-06 14:50:00,51.63,51.63,51.57,51.6,90000.0,47.7099,47.7099,47.6545,47.6822,90000.0
2014-05-06 15:00:00,51.59,51.59,51.49,51.51,393200.0,47.673,47.673,47.5806,47.599,393200.0
2014-05-06 15:10:00,51.5,51.58,51.48,51.55,294800.0,47.5898,47.6637,47.5713,47.636,294800.0
2014-05-06 15:20:00,51.54,51.56,51.45,51.46,128000.0,47.6268,47.6453,47.5436,47.5528,128000.0
2014-05-06 15:30:00,51.48,51.52,51.47,51.51,137200.0,47.5713,47.6083,47.5621,47.599,137200.0
2014-05-06 15:40:00,51.51,51.51,51.43,51.46,355600.0,47.599,47.599,47.5251,47.5528,355600.0
2014-05-06 15:50:00,51.45,51.46,51.3,51.34,854400.0,47.5436,47.5528,47.405,47.442,854400.0
2014-05-07 09:30:00,51.75,51.81,51.6,51.69,356800.0,47.8208,47.8763,47.6822,47.7654,356800.0
2014-05-07 09:40:00,51.67,51.7,51.46,51.69,168800.0,47.7469,47.7746,47.5528,47.7654,168800.0
2014-05-07 09:50:00,51.69,51.69,51.38,51.41,270000.0,47.7654,47.7654,47.4789,47.5066,270000.0
2014-05-07 10:00:00,51.42,51.52,51.26,51.28,331200.0,47.5159,47.6083,47.368,47.3865,331200.0
2014-05-07 10:10:00,51.27,51.29,51.12,51.13,429600.0,47.3773,47.3958,47.2387,47.2479,429600.0
2014-05-07 10:20:00,51.11,51.27,51.11,51.24,125200.0,47.2294,47.3773,47.2294,47.3495,125200.0
2014-05-07 10:30:00,51.24,51.48,51.24,51.43,464400.0,47.3495,47.5713,47.3495,47.5251,464400.0
2014-05-07 10:40:00,51.43,51.44,51.35,51.44,248400.0,47.5251,47.5344,47.4512,47.5344,248400.0
2014-05-07 10:50:00,51.43,51.49,51.39,51.45,159600.0,47.5251,47.5806,47.4882,47.5436,159600.0
2014-05-07 11:00:00,51.45,51.46,51.31,51.41,172800.0,47.5436,47.5528,47.4142,47.5066,172800.0
2014-05-07 11:10:00,51.41,51.56,51.39,51.45,158000.0,47.5066,47.6453,47.4882,47.5436,158000.0
2014-05-07 11:20:00,51.46,51.48,51.4,51.45,184400.0,47.5528,47.5713,47.4974,47.5436,184400.0
2014-05-07 11:30:00,51.47,51.65,51.47,51.64,146000.0,47.5621,47.7284,47.5621,47.7192,146000.0
2014-05-07 11:40:00,51.63,51.74,51.62,51.73,291600.0,47.7099,47.8116,47.7007,47.8023,291600.0
2014-05-07 11:50:00,51.73,52.06,51.7,51.98,738400.0,47.8023,48.1073,47.7746,48.0334,738400.0
2014-05-07 12:00:00,51.98,52.15,51.96,52.13,610400.0,48.0334,48.1905,48.0149,48.172,610400.0
2014-05-07 12:10:00,52.13,52.25,52.13,52.17,507200.0,48.172,48.2829,48.172,48.2089,507200.0
2014-05-07 12:20:00,52.17,52.21,52.11,52.15,291600.0,48.2089,48.2459,48.1535,48.1905,291600.0
2014-05-07 12:30:00,52.15,52.17,52.08,52.1,179200.0,48.1905,48.2089,48.1258,48.1443,179200.0
2014-05-07 12:40:00,52.1,52.1,51.93,51.97,144000.0,48.1443,48.1443,47.9872,48.0241,144000.0
2014-05-07 12:50:00,51.97,51.99,51.89,51.95,314400.0,48.0241,48.0426,47.9502,48.0056,314400.0
2014-05-07 13:00:00,51.94,52.04,51.92,51.92,233600.0,47.9964,48.0888,47.9779,47.9779,233600.0
2014-05-07 13:10:00,51.91,51.95,51.89,51.93,206400.0,47.9687,48.0056,47.9502,47.9872,206400.0
2014-05-07 13:20:00,51.93,51.94,51.85,51.88,192400.0,47.9872,47.9964,47.9132,47.941,192400.0
2014-05-07 13:30:00,51.89,51.93,51.85,51.92,214800.0,47.9502,47.9872,47.9132,47.9779,214800.0
2014-05-07 13:40:00,51.92,51.93,51.78,51.78,143600.0,47.9779,47.9872,47.8485,47.8485,143600.0
2014-05-07 13:50:00,51.77,51.82,51.71,51.72,208000.0,47.8393,47.8855,47.7839,47.7931,208000.0
2014-05-07 14:00:00,51.72,51.83,51.68,51.83,191600.0,47.7931,47.8948,47.7561,47.8948,191600.0
2014-05-07 14:10:00,51.83,51.89,51.76,51.89,240800.0,47.8948,47.9502,47.8301,47.9502,240800.0
2014-05-07 14:20:00,51.89,51.99,51.87,51.97,239200.0,47.9502,48.0426,47.9317,48.0241,239200.0
2014-05-07 14:30:00,51.99,52.02,51.96,52.01,216400.0,48.0426,48.0703,48.0149,48.0611,216400.0
2014-05-07 14:40:00,52.01,52.07,52.0,52.02,172400.0,48.0611,48.1165,48.0518,48.0703,172400.0
2014-05-07 14:50:00,52.02,52.02,51.96,52.0,211200.0,48.0703,48.0703,48.0149,48.0518,211200.0
2014-05-07 15:00:00,52.0,52.01,51.88,51.99,160400.0,48.0518,48.0611,47.941,48.0426,160400.0
2014-05-07 15:10:00,51.99,51.99,51.9,51.93,221600.0,48.0426,48.0426,47.9594,47.9872,221600.0
2014-05-07 15:20:00,51.95,52.1,51.9,52.07,450000.0,48.0056,48.1443,47.9594,48.1165,450000.0
2014-05-07 15:30:00,52.06,52.13,52.05,52.13,426800.0,48.1073,48.172,48.098,48.172,426800.0
2014-05-07 15:40:00,52.13,52.2,52.11,52.12,620800.0,48.172,48.2367,48.1535,48.1627,620800.0
2014-05-07 15:50:00,52.12,52.25,52.11,52.2,1140400.0,48.1627,48.2829,48.1535,48.2367,1140400.0
2014-05-08 09:30:00,52.23,52.44,52.15,52.33,582000.0,48.2644,48.4584,48.1905,48.3568,582000.0
2014-05-08 09:40:00,52.34,52.5,52.33,52.43,398400.0,48.366,48.5139,48.3568,48.4492,398400.0
2014-05-08 09:50:00,52.44,52.5,52.35,52.49,409200.0,48.4584,48.5139,48.3753,48.5046,409200.0
2014-05-08 10:00:00,52.49,52.59,52.46,52.49,707200.0,48.5046,48.597,48.4769,48.5046,707200.0
2014-05-08 10:10:00,52.49,52.58,52.48,52.51,219200.0,48.5046,48.5878,48.4954,48.5231,219200.0
2014-05-08 10:20:00,52.52,52.59,52.51,52.58,142400.0,48.5324,48.597,48.5231,48.5878,142400.0
2014-05-08 10:30:00,52.59,52.6,52.5,52.55,190400.0,48.597,48.6063,48.5139,48.5601,190400.0
2014-05-08 10:40:00,52.55,52.63,52.5,52.56,294800.0,48.5601,48.634,48.5139,48.5693,294800.0
2014-05-08 10:50:00,52.55,52.65,52.54,52.62,132400.0,48.5601,48.6525,48.5508,48.6248,132400.0
2014-05-08 11:00:00,52.62,52.76,52.58,52.74,283600.0,48.6248,48.7541,48.5878,48.7357,283600.0
2014-05-08 11:10:00,52.75,52.85,52.71,52.81,216800.0,48.7449,48.8373,48.7079,48.8003,216800.0
2014-05-08 11:20:00,52.83,52.85,52.71,52.75,231600.0,48.8188,48.8373,48.7079,48.7449,231600.0
2014-05-08 11:30:00,52.75,52.91,52.72,52.88,258000.0,48.7449,48.8928,48.7172,48.865,258000.0
2014-05-08 11:40:00,52.89,52.97,52.88,52.96,314800.0,48.8743,48.9482,48.865,48.939,314800.0
2014-05-08 11:50:00,52.96,53.02,52.94,52.98,694400.0,48.939,48.9944,48.9205,48.9574,694400.0
2014-05-08 12:00:00,52.98,53.0,52.91,52.95,159200.0,48.9574,48.9759,48.8928,48.9297,159200.0
2014-05-08 12:10:00,52.96,52.97,52.9,52.95,136400.0,48.939,48.9482,48.8835,48.9297,136400.0
2014-05-08 12:20:00,52.92,52.98,52.92,52.95,119600.0,48.902,48.9574,48.902,48.9297,119600.0
2014-05-08 12:30:00,52.95,53.02,52.94,53.0,311200.0,48.9297,48.9944,48.9205,48.9759,311200.0
2014-05-08 12:40:00,53.02,53.02,52.93,52.94,227600.0,48.9944,48.9944,48.9112,48.9205,227600.0
2014-05-08 12:50:00,52.94,52.97,52.92,52.95,285600.0,48.9205,48.9482,48.902,48.9297,285600.0
2014-05-08 13:00:00,52.96,52.99,52.91,52.93,164800.0,48.939,48.9667,48.8928,48.9112,164800.0
2014-05-08 13:10:00,52.92,52.92,52.79,52.83,199200.0,48.902,48.902,48.7819,48.8188,199200.0
2014-05-08 13:20:00,52.82,52.84,52.73,52.83,166800.0,48.8096,48.8281,48.7264,48.8188,166800.0
2014-05-08 13:30:00,52.82,52.85,52.8,52.81,145600.0,48.8096,48.8373,48.7911,48.8003,145600.0
2014-05-08 13:40:00,52.83,52.83,52.7,52.72,93600.0,48.8188,48.8188,48.6987,48.7172,93600.0
2014-05-08 13:50:00,52.69,52.73,52.61,52.66,178000.0,48.6895,48.7264,48.6155,48.6617,178000.0
2014-05-08 14:00:00,52.67,52.67,52.51,52.58,224000.0,48.671,48.671,48.5231,48.5878,224000.0
2014-05-08 14:10:00,52.58,52.61,52.52,52.6,254000.0,48.5878,48.6155,48.5324,48.6063,254000.0
2014-05-08 14:20:00,52.6,52.68,52.58,52.67,254000.0,48.6063,48.6802,48.5878,48.671,254000.0
2014-05-08 14:30:00,52.68,52.68,52.56,52.58,238400.0,48.6802,48.6802,48.5693,48.5878,238400.0
2014-05-08 14:40:00,52.58,52.62,52.49,52.56,564800.0,48.5878,48.6248,48.5046,48.5693,564800.0
2014-05-08 14:50:00,52.56,52.65,52.51,52.52,269200.0,48.5693,48.6525,48.5231,48.5324,269200.0
2014-05-08 15:00:00,52.52,52.62,52.49,52.51,552000.0,48.5324,48.6248,48.5046,48.5231,552000.0
2014-05-08 15:10:00,52.5,52.61,52.49,52.6,184000.0,48.5139,48.6155,48.5046,48.6063,184000.0
2014-05-08 15:20:00,52.6,52.76,52.58,52.75,344800.0,48.6063,48.7541,48.5878,48.7449,344800.0
2014-05-08 15:30:00,52.74,52.76,52.66,52.67,467600.0,48.7357,48.7541,48.6617,48.671,467600.0
2014-05-08 15:40:00,52.69,52.69,52.6,52.61,678800.0,48.6895,48.6895,48.6063,48.6155,678800.0
2014-05-08 15:50:00,52.61,52.76,52.6,52.72,1316400.0,48.6155,48.7541,48.6063,48.7172,1316400.0
2014-05-09 09:30:00,52.55,52.7,52.25,52.29,642000.0,48.5601,48.6987,48.2829,48.3198,642000.0
2014-05-09 09:40:00,52.27,52.45,52.25,52.42,532800.0,48.3013,48.4677,48.2829,48.44,532800.0
2014-05-09 09:50:00,52.42,52.58,52.35,52.5,406800.0,48.44,48.5878,48.3753,48.5139,406800.0
2014-05-09 10:00:00,52.47,52.6,52.32,52.4,436800.0,48.4862,48.6063,48.3475,48.4215,436800.0
2014-05-09 10:10:00,52.4,52.49,52.36,52.44,215200.0,48.4215,48.5046,48.3845,48.4584,215200.0
2014-05-09 10:20:00,52.46,52.46,52.25,52.25,238000.0,48.4769,48.4769,48.2829,48.2829,238000.0
2014-05-09 10:30:00,52.25,52.28,52.16,52.26,346000.0,48.2829,48.3106,48.1997,48.2921,346000.0
2014-05-09 10:40:00,52.26,52.27,52.1,52.23,316400.0,48.2921,48.3013,48.1443,48.2644,316400.0
2014-05-09 10:50:00,52.23,52.25,52.12,52.2,217600.0,48.2644,48.2829,48.1627,48.2367,217600.0
2014-05-09 11:00:00,52.18,52.24,52.08,52.08,205600.0,48.2182,48.2736,48.1258,48.1258,205600.0
2014-05-09 11:10:00,52.08,52.11,52.04,52.08,1457200.0,48.1258,48.1535,48.0888,48.1258,1457200.0
2014-05-09 11:20:00,52.06,52.27,52.06,52.26,402000.0,48.1073,48.3013,48.1073,48.2921,402000.0
2014-05-09 11:30:00,52.27,52.47,52.24,52.42,190000.0,48.3013,48.4862,48.2736,48.44,190000.0
2014-05-09 11:40:00,52.41,52.49,52.34,52.46,105600.0,48.4307,48.5046,48.366,48.4769,105600.0
2014-05-09 11:50:00,52.46,52.53,52.43,52.5,170000.0,48.4769,48.5416,48.4492,48.5139,170000.0
2014-05-09 12:00:00,52.48,52.56,52.47,52.52,155600.0,48.4954,48.5693,48.4862,48.5324,155600.0
2014-05-09 12:10:00,52.53,52.6,52.52,52.6,108400.0,48.5416,48.6063,48.5324,48.6063,108400.0
2014-05-09 12:20:00,52.61,52.61,52.51,52.54,117600.0,48.6155,48.6155,48.5231,48.5508,117600.0
2014-05-09 12:30:00,52.55,52.67,52.55,52.65,140400.0,48.5601,48.671,48.5601,48.6525,140400.0
2014-05-09 12:40:00,52.67,52.72,52.63,52.7,142400.0,48.671,48.7172,48.634,48.6987,142400.0
2014-05-09 12:50:00,52.71,52.71,52.58,52.59,104800.0,48.7079,48.7079,48.5878,48.597,104800.0
2014-05-09 13:00:00,52.59,52.66,52.58,52.6,106400.0,48.597,48.6617,48.5878,48.6063,106400.0
2014-05-09 13:10:00,52.59,52.69,52.58,52.64,80000.0,48.597,48.6895,48.5878,48.6433,80000.0
2014-05-09 13:20:00,52.64,52.65,52.6,52.65,63600.0,48.6433,48.6525,48.6063,48.6525,63600.0
2014-05-09 13:30:00,52.65,52.67,52.54,52.59,148800.0,48.6525,48.671,48.5508,48.597,148800.0
2014-05-09 13:40:00,52.61,52.61,52.53,52.55,75600.0,48.6155,48.6155,48.5416,48.5601,75600.0
2014-05-09 13:50:00,52.55,52.55,52.44,52.48,170800.0,48.5601,48.5601,48.4584,48.4954,170800.0
2014-05-09 14:00:00,52.47,52.54,52.46,52.51,104400.0,48.4862,48.5508,48.4769,48.5231,104400.0
2014-05-09 14:10:00,52.52,52.59,52.45,52.47,182400.0,48.5324,48.597,48.4677,48.4862,182400.0
2014-05-09 14:20:00,52.47,52.5,52.4,52.44,152000.0,48.4862,48.5139,48.4215,48.4584,152000.0
2014-05-09 14:30:00,52.44,52.52,52.43,52.52,101200.0,48.4584,48.5324,48.4492,48.5324,101200.0
2014-05-09 14:40:00,52.51,52.54,52.48,52.52,110000.0,48.5231,48.5508,48.4954,48.5324,110000.0
2014-05-09 14:50:00,52.53,52.67,52.53,52.6,200400.0,48.5416,48.671,48.5416,48.6063,200400.0
2014-05-09 15:00:00,52.6,52.66,52.6,52.63,130400.0,48.6063,48.6617,48.6063,48.634,130400.0
2014-05-09 15:10:00,52.63,52.65,52.55,52.57,165600.0,48.634,48.6525,48.5601,48.5786,165600.0
2014-05-09 15:20:00,52.58,52.63,52.53,52.61,213600.0,48.5878,48.634,48.5416,48.6155,213600.0
2014-05-09 15:30:00,52.61,52.66,52.6,52.66,244800.0,48.6155,48.6617,48.6063,48.6617,244800.0
2014-05-09 15:40:00,52.65,52.68,52.63,52.64,293600.0,48.6525,48.6802,48.634,48.6433,293600.0
2014-05-09 15:50:00,52.64,52.71,52.64,52.68,672800.0,48.6433,48.7079,48.6433,48.6802,672800.0
2014-05-12 09:30:00,52.77,53.0,52.76,52.95,407600.0,48.7634,48.9759,48.7541,48.9297,407600.0
2014-05-12 09:40:00,52.96,53.04,52.87,53.02,249600.0,48.939,49.0129,48.8558,48.9944,249600.0
2014-05-12 09:50:00,53.03,53.11,52.95,53.06,200800.0,49.0036,49.0776,48.9297,49.0314,200800.0
2014-05-12 10:00:00,53.06,53.12,52.98,53.05,196800.0,49.0314,49.0868,48.9574,49.0221,196800.0
2014-05-12 10:10:00,53.05,53.11,53.02,53.09,132800.0,49.0221,49.0776,48.9944,49.0591,132800.0
2014-05-12 10:20:00,53.1,53.11,53.02,53.04,96000.0,49.0683,49.0776,48.9944,49.0129,96000.0
2014-05-12 10:30:00,53.02,53.06,52.98,53.02,147200.0,48.9944,49.0314,48.9574,48.9944,147200.0
2014-05-12 10:40:00,53.01,53.1,52.98,53.02,114800.0,48.9852,49.0683,48.9574,48.9944,114800.0
2014-05-12 10:50:00,53.03,53.04,52.93,52.98,93200.0,49.0036,49.0129,48.9112,48.9574,93200.0
2014-05-12 11:00:00,52.99,53.07,52.96,53.06,277200.0,48.9667,49.0406,48.939,49.0314,277200.0
2014-05-12 11:10:00,53.07,53.09,53.01,53.04,114000.0,49.0406,49.0591,48.9852,49.0129,114000.0
2014-05-12 11:20:00,53.02,53.08,52.96,53.08,122400.0,48.9944,49.0498,48.939,49.0498,122400.0
2014-05-12 11:30:00,53.07,53.11,53.07,53.11,102000.0,49.0406,49.0776,49.0406,49.0776,102000.0
2014-05-12 11:40:00,53.11,53.12,53.06,53.09,100400.0,49.0776,49.0868,49.0314,49.0591,100400.0
2014-05-12 11:50:00,53.09,53.1,53.0,53.0,86000.0,49.0591,49.0683,48.9759,48.9759,86000.0
2014-05-12 12:00:00,53.01,53.05,52.97,53.03,119200.0,48.9852,49.0221,48.9482,49.0036,119200.0
2014-05-12 12:10:00,53.02,53.03,52.94,52.96,73200.0,48.9944,49.0036,48.9205,48.939,73200.0
2014-05-12 12:20:00,52.97,53.01,52.93,52.93,80000.0,48.9482,48.9852,48.9112,48.9112,80000.0
2014-05-12 12:30:00,52.93,53.0,52.92,52.95,57600.0,48.9112,48.9759,48.902,48.9297,57600.0
2014-05-12 12:40:00,52.96,52.98,52.87,52.91,72000.0,48.939,48.9574,48.8558,48.8928,72000.0
2014-05-12 12:50:00,52.9,52.92,52.85,52.88,57600.0,48.8835,48.902,48.8373,48.865,57600.0
2014-05-12 13:00:00,52.88,52.93,52.85,52.91,44000.0,48.865,48.9112,48.8373,48.8928,44000.0
2014-05-12 13:10:00,52.89,52.89,52.84,52.86,106800.0,48.8743,48.8743,48.8281,48.8465,106800.0
2014-05-12 13:20:00,52.85,52.88,52.8,52.8,106800.0,48.8373,48.865,48.7911,48.7911,106800.0
2014-05-12 13:30:00,52.82,52.95,52.78,52.95,133600.0,48.8096,48.9297,48.7726,48.9297,133600.0
2014-05-12 13:40:00,52.95,52.95,52.84,52.88,83600.0,48.9297,48.9297,48.8281,48.865,83600.0
2014-05-12 13:50:00,52.88,52.89,52.82,52.85,74400.0,48.865,48.8743,48.8096,48.8373,74400.0
2014-05-12 14:00:00,52.84,52.89,52.81,52.89,107600.0,48.8281,48.8743,48.8003,48.8743,107600.0
2014-05-12 14:10:00,52.88,52.95,52.86,52.91,101600.0,48.865,48.9297,48.8465,48.8928,101600.0
2014-05-12 14:20:00,52.91,52.95,52.9,52.9,72000.0,48.8928,48.9297,48.8835,48.8835,72000.0
2014-05-12 14:30:00,52.9,52.95,52.88,52.91,62000.0,48.8835,48.9297,48.865,48.8928,62000.0
2014-05-12 14:40:00,52.92,52.92,52.84,52.88,103200.0,48.902,48.902,48.8281,48.865,103200.0
2014-05-12 14:50:00,52.88,52.91,52.82,52.89,88400.0,48.865,48.8928,48.8096,48.8743,88400.0
2014-05-12 15:00:00,52.89,52.95,52.82,52.93,151600.0,48.8743,48.9297,48.8096,48.9112,151600.0
2014-05-12 15:10:00,52.93,53.01,52.91,52.99,310800.0,48.9112,48.9852,48.8928,48.9667,310800.0
2014-05-12 15:20:00,52.98,52.99,52.92,52.92,68000.0,48.9574,48.9667,48.902,48.902,68000.0
2014-05-12 15:30:00,52.91,52.97,52.91,52.95,172400.0,48.8928,48.9482,48.8928,48.9297,172400.0
2014-05-12 15:40:00,52.96,52.98,52.93,52.96,342400.0,48.939,48.9574,48.9112,48.939,342400.0
2014-05-12 15:50:00,52.96,53.02,52.94,52.94,809200.0,48.939,48.9944,48.9205,48.9205,809200.0
2014-05-13 09:30:00,53.0,53.11,52.94,53.06,309600.0,48.9759,49.0776,48.9205,49.0314,309600.0
2014-05-13 09:40:00,53.06,53.1,52.95,53.07,146800.0,49.0314,49.0683,48.9297,49.0406,146800.0
2014-05-13 09:50:00,53.07,53.08,52.89,52.99,150400.0,49.0406,49.0498,48.8743,48.9667,150400.0
2014-05-13 10:00:00,52.99,53.1,52.97,53.1,144400.0,48.9667,49.0683,48.9482,49.0683,144400.0
2014-05-13 10:10:00,53.09,53.14,53.02,53.02,117600.0,49.0591,49.1053,48.9944,48.9944,117600.0
2014-05-13 10:20:00,53.03,53.04,52.97,53.03,142400.0,49.0036,49.0129,48.9482,49.0036,142400.0
2014-05-13 10:30:00,53.04,53.15,53.02,53.15,134400.0,49.0129,49.1145,48.9944,49.1145,134400.0
2014-05-13 10:40:00,53.13,53.16,53.09,53.12,116000.0,49.096,49.1238,49.0591,49.0868,116000.0
2014-05-13 10:50:00,53.12,53.17,53.11,53.15,113200.0,49.0868,49.133,49.0776,49.1145,113200.0
2014-05-13 11:00:00,53.14,53.16,53.1,53.12,92800.0,49.1053,49.1238,49.0683,49.0868,92800.0
2014-05-13 11:10:00,53.12,53.13,52.96,52.96,91600.0,49.0868,49.096,48.939,48.939,91600.0
2014-05-13 11:20:00,52.96,53.05,52.96,53.03,101200.0,48.939,49.0221,48.939,49.0036,101200.0
2014-05-13 11:30:00,53.03,53.03,52.92,52.92,379200.0,49.0036,49.0036,48.902,48.902,379200.0
2014-05-13 11:40:00,52.92,52.96,52.88,52.95,175200.0,48.902,48.939,48.865,48.9297,175200.0
2014-05-13 11:50:00,52.95,53.01,52.93,52.95,169600.0,48.9297,48.9852,48.9112,48.9297,169600.0
2014-05-13 12:00:00,52.96,52.96,52.89,52.9,91600.0,48.939,48.939,48.8743,48.8835,91600.0
2014-05-13 12:10:00,52.91,52.98,52.9,52.95,74800.0,48.8928,48.9574,48.8835,48.9297,74800.0
2014-05-13 12:20:00,52.95,52.98,52.91,52.91,76000.0,48.9297,48.9574,48.8928,48.8928,76000.0
2014-05-13 12:30:00,52.91,52.96,52.85,52.94,90400.0,48.8928,48.939,48.8373,48.9205,90400.0
2014-05-13 12:40:00,52.94,52.99,52.9,52.99,63600.0,48.9205,48.9667,48.8835,48.9667,63600.0
2014-05-13 12:50:00,52.99,53.02,52.98,53.0,166000.0,48.9667,48.9944,48.9574,48.9759,166000.0
2014-05-13 13:00:00,53.0,53.03,52.94,52.96,132000.0,48.9759,49.0036,48.9205,48.939,132000.0
2014-05-13 13:10:00,52.95,52.99,52.9,52.98,81600.0,48.9297,48.9667,48.8835,48.9574,81600.0
2014-05-13 13:20:00,52.99,53.01,52.94,52.94,65600.0,48.9667,48.9852,48.9205,48.9205,65600.0
2014-05-13 13:30:00,52.93,52.95,52.88,52.9,165600.0,48.9112,48.9297,48.865,48.8835,165600.0
2014-05-13 13:40:00,52.91,52.94,52.86,52.92,56400.0,48.8928,48.9205,48.8465,48.902,56400.0
2014-05-13 13:50:00,52.93,52.95,52.92,52.95,63200.0,48.9112,48.9297,48.902,48.9297,63200.0
2014-05-13 14:00:00,52.95,52.98,52.92,52.97,105200.0,48.9297,48.9574,48.902,48.9482,105200.0
2014-05-13 14:10:00,52.98,53.01,52.97,52.97,72400.0,48.9574,48.9852,48.9482,48.9482,72400.0
2014-05-13 14:20:00,52.98,52.99,52.95,52.96,116800.0,48.9574,48.9667,48.9297,48.939,116800.0
2014-05-13 14:30:00,52.97,52.99,52.95,52.96,86800.0,48.9482,48.9667,48.9297,48.939,86800.0
2014-05-13 14:40:00,52.96,52.99,52.92,52.99,86400.0,48.939,48.9667,48.902,48.9667,86400.0
2014-05-13 14:50:00,52.97,52.97,52.93,52.94,70400.0,48.9482,48.9482,48.9112,48.9205,70400.0
2014-05-13 15:00:00,52.95,52.98,52.93,52.97,86000.0,48.9297,48.9574,48.9112,48.9482,86000.0
2014-05-13 15:10:00,52.98,52.99,52.95,52.96,184000.0,48.9574,48.9667,48.9297,48.939,184000.0
2014-05-13 15:20:00,52.95,52.99,52.94,52.98,151200.0,48.9297,48.9667,48.9205,48.9574,151200.0
2014-05-13 15:30:00,52.98,53.06,52.96,53.03,135200.0,48.9574,49.0314,48.939,49.0036,135200.0
2014-05-13 15:40:00,53.03,53.08,52.99,53.01,245200.0,49.0036,49.0498,48.9667,48.9852,245200.0
2014-05-13 15:50:00,53.01,53.01,52.95,53.01,390000.0,48.9852,48.9852,48.9297,48.9852,390000.0
2014-05-14 09:30:00,52.8,52.87,52.63,52.78,344400.0,48.8841,48.9489,48.7267,48.8656,344400.0
2014-05-14 09:40:00,52.82,52.83,52.7,52.73,137200.0,48.9026,48.9119,48.7915,48.8193,137200.0
2014-05-14 09:50:00,52.72,52.77,52.63,52.75,134000.0,48.81,48.8563,48.7267,48.8378,134000.0
2014-05-14 10:00:00,52.74,52.85,52.72,52.76,108800.0,48.8286,48.9304,48.81,48.8471,108800.0
2014-05-14 10:10:00,52.75,52.78,52.66,52.7,118800.0,48.8378,48.8656,48.7545,48.7915,118800.0
2014-05-14 10:20:00,52.7,52.81,52.68,52.81,73200.0,48.7915,48.8934,48.773,48.8934,73200.0
2014-05-14 10:30:00,52.8,52.91,52.73,52.84,259600.0,48.8841,48.9859,48.8193,48.9211,259600.0
2014-05-14 10:40:00,52.82,52.91,52.77,52.9,116000.0,48.9026,48.9859,48.8563,48.9767,116000.0
2014-05-14 10:50:00,52.92,52.97,52.82,52.84,88400.0,48.9952,49.0415,48.9026,48.9211,88400.0
2014-05-14 11:00:00,52.83,52.84,52.73,52.82,128400.0,48.9119,48.9211,48.8193,48.9026,128400.0
2014-05-14 11:10:00,52.84,52.89,52.8,52.87,81200.0,48.9211,48.9674,48.8841,48.9489,81200.0
2014-05-14 11:20:00,52.86,52.89,52.79,52.85,99600.0,48.9397,48.9674,48.8748,48.9304,99600.0
2014-05-14 11:30:00,52.86,52.89,52.84,52.89,78400.0,48.9397,48.9674,48.9211,48.9674,78400.0
2014-05-14 11:40:00,52.9,52.91,52.86,52.87,127600.0,48.9767,48.9859,48.9397,48.9489,127600.0
2014-05-14 11:50:00,52.89,52.91,52.78,52.8,81600.0,48.9674,48.9859,48.8656,48.8841,81600.0
2014-05-14 12:00:00,52.78,52.79,52.73,52.74,142400.0,48.8656,48.8748,48.8193,48.8286,142400.0
2014-05-14 12:10:00,52.74,52.78,52.69,52.78,158400.0,48.8286,48.8656,48.7823,48.8656,158400.0
2014-05-14 12:20:00,52.77,52.78,52.64,52.69,136000.0,48.8563,48.8656,48.736,48.7823,136000.0
2014-05-14 12:30:00,52.7,52.73,52.67,52.72,41200.0,48.7915,48.8193,48.7637,48.81,41200.0
2014-05-14 12:40:00,52.71,52.76,52.7,52.75,124800.0,48.8008,48.8471,48.7915,48.8378,124800.0
2014-05-14 12:50:00,52.76,52.77,52.73,52.74,34800.0,48.8471,48.8563,48.8193,48.8286,34800.0
2014-05-14 13:00:00,52.73,52.78,52.7,52.77,83600.0,48.8193,48.8656,48.7915,48.8563,83600.0
2014-05-14 13:10:00,52.77,52.77,52.71,52.73,40400.0,48.8563,48.8563,48.8008,48.8193,40400.0
2014-05-14 13:20:00,52.74,52.76,52.7,52.7,29600.0,48.8286,48.8471,48.7915,48.7915,29600.0
2014-05-14 13:30:00,52.71,52.75,52.7,52.73,66000.0,48.8008,48.8378,48.7915,48.8193,66000.0
2014-05-14 13:40:00,52.73,52.74,52.71,52.71,42400.0,48.8193,48.8286,48.8008,48.8008,42400.0
2014-05-14 13:50:00,52.71,52.71,52.64,52.66,72800.0,48.8008,48.8008,48.736,48.7545,72800.0
2014-05-14 14:00:00,52.66,52.71,52.66,52.66,55200.0,48.7545,48.8008,48.7545,48.7545,55200.0
2014-05-14 14:10:00,52.66,52.68,52.65,52.67,41200.0,48.7545,48.773,48.7452,48.7637,41200.0
2014-05-14 14:20:00,52.68,52.72,52.67,52.69,40800.0,48.773,48.81,48.7637,48.7823,40800.0
2014-05-14 14:30:00,52.7,52.71,52.66,52.69,64800.0,48.7915,48.8008,48.7545,48.7823,64800.0
2014-05-14 14:40:00,52.69,52.7,52.6,52.63,104000.0,48.7823,48.7915,48.6989,48.7267,104000.0
2014-05-14 14:50:00,52.63,52.64,52.59,52.62,50000.0,48.7267,48.736,48.6897,48.7175,50000.0
2014-05-14 15:00:00,52.62,52.64,52.52,52.52,122800.0,48.7175,48.736,48.6249,48.6249,122800.0
2014-05-14 15:10:00,52.51,52.65,52.51,52.65,144800.0,48.6156,48.7452,48.6156,48.7452,144800.0
2014-05-14 15:20:00,52.63,52.66,52.59,52.62,78800.0,48.7267,48.7545,48.6897,48.7175,78800.0
2014-05-14 15:30:00,52.61,52.62,52.47,52.51,320400.0,48.7082,48.7175,48.5786,48.6156,320400.0
2014-05-14 15:40:00,52.52,52.6,52.51,52.57,226000.0,48.6249,48.6989,48.6156,48.6712,226000.0
2014-05-14 15:50:00,52.57,52.59,52.51,52.52,718400.0,48.6712,48.6897,48.6156,48.6249,718400.0
2014-05-15 09:30:00,52.25,52.42,52.21,52.24,576800.0,48.3749,48.5323,48.3379,48.3656,576800.0
2014-05-15 09:40:00,52.24,52.3,52.2,52.2,383200.0,48.3656,48.4212,48.3286,48.3286,383200.0
2014-05-15 09:50:00,52.22,52.4,52.07,52.31,360800.0,48.3471,48.5138,48.2082,48.4304,360800.0
2014-05-15 10:00:00,52.29,52.3,52.14,52.18,258400.0,48.4119,48.4212,48.2731,48.3101,258400.0
2014-05-15 10:10:00,52.18,52.18,51.87,51.89,509200.0,48.3101,48.3101,48.0231,48.0416,509200.0
2014-05-15 10:20:00,51.89,52.02,51.88,51.98,477600.0,48.0416,48.162,48.0323,48.1249,477600.0
2014-05-15 10:30:00,51.97,51.98,51.85,51.89,225600.0,48.1157,48.1249,48.0046,48.0416,225600.0
2014-05-15 10:40:00,51.87,51.96,51.82,51.82,226800.0,48.0231,48.1064,47.9768,47.9768,226800.0
2014-05-15 10:50:00,51.83,51.9,51.79,51.87,263600.0,47.986,48.0509,47.949,48.0231,263600.0
2014-05-15 11:00:00,51.86,51.93,51.76,51.77,401200.0,48.0138,48.0786,47.9212,47.9305,401200.0
2014-05-15 11:10:00,51.76,51.82,51.7,51.79,260000.0,47.9212,47.9768,47.8657,47.949,260000.0
2014-05-15 11:20:00,51.81,51.85,51.75,51.77,184400.0,47.9675,48.0046,47.912,47.9305,184400.0
2014-05-15 11:30:00,51.78,51.89,51.73,51.86,185200.0,47.9398,48.0416,47.8935,48.0138,185200.0
2014-05-15 11:40:00,51.84,51.85,51.68,51.68,106400.0,47.9953,48.0046,47.8472,47.8472,106400.0
2014-05-15 11:50:00,51.68,51.73,51.63,51.73,148400.0,47.8472,47.8935,47.8009,47.8935,148400.0
2014-05-15 12:00:00,51.72,51.77,51.71,51.72,131600.0,47.8842,47.9305,47.8749,47.8842,131600.0
2014-05-15 12:10:00,51.72,51.75,51.63,51.65,131200.0,47.8842,47.912,47.8009,47.8194,131200.0
2014-05-15 12:20:00,51.65,51.72,51.61,51.72,81600.0,47.8194,47.8842,47.7824,47.8842,81600.0
2014-05-15 12:30:00,51.72,51.79,51.72,51.76,58400.0,47.8842,47.949,47.8842,47.9212,58400.0
2014-05-15 12:40:00,51.76,51.79,51.7,51.71,98000.0,47.9212,47.949,47.8657,47.8749,98000.0
2014-05-15 12:50:00,51.72,51.87,51.72,51.82,80400.0,47.8842,48.0231,47.8842,47.9768,80400.0
2014-05-15 13:00:00,51.83,51.85,51.65,51.67,81600.0,47.986,48.0046,47.8194,47.8379,81600.0
2014-05-15 13:10:00,51.65,51.7,51.6,51.65,170400.0,47.8194,47.8657,47.7731,47.8194,170400.0
2014-05-15 13:20:00,51.65,51.72,51.62,51.72,181200.0,47.8194,47.8842,47.7916,47.8842,181200.0
2014-05-15 13:30:00,51.72,51.74,51.68,51.68,101200.0,47.8842,47.9027,47.8472,47.8472,101200.0
2014-05-15 13:40:00,51.68,51.71,51.64,51.71,173600.0,47.8472,47.8749,47.8101,47.8749,173600.0
2014-05-15 13:50:00,51.71,51.75,51.7,51.74,143200.0,47.8749,47.912,47.8657,47.9027,143200.0
2014-05-15 14:00:00,51.73,51.76,51.71,51.74,172400.0,47.8935,47.9212,47.8749,47.9027,172400.0
2014-05-15 14:10:00,51.74,51.79,51.71,51.72,307600.0,47.9027,47.949,47.8749,47.8842,307600.0
2014-05-15 14:20:00,51.73,51.77,51.7,51.75,143200.0,47.8935,47.9305,47.8657,47.912,143200.0
2014-05-15 14:30:00,51.75,51.81,51.74,51.8,138800.0,47.912,47.9675,47.9027,47.9583,138800.0
2014-05-15 14:40:00,51.79,51.82,51.76,51.8,122800.0,47.949,47.9768,47.9212,47.9583,122800.0
2014-05-15 14:50:00,51.8,51.86,51.77,51.84,268400.0,47.9583,48.0138,47.9305,47.9953,268400.0
2014-05-15 15:00:00,51.84,51.86,51.81,51.86,239600.0,47.9953,48.0138,47.9675,48.0138,239600.0
2014-05-15 15:10:00,51.86,51.89,51.83,51.83,234800.0,48.0138,48.0416,47.986,47.986,234800.0
2014-05-15 15:20:00,51.84,51.87,51.8,51.85,370800.0,47.9953,48.0231,47.9583,48.0046,370800.0
2014-05-15 15:30:00,51.86,51.97,51.84,51.94,305200.0,48.0138,48.1157,47.9953,48.0879,305200.0
2014-05-15 15:40:00,51.94,51.95,51.85,51.86,398000.0,48.0879,48.0971,48.0046,48.0138,398000.0
2014-05-15 15:50:00,51.86,51.91,51.81,51.91,1082400.0,48.0138,48.0601,47.9675,48.0601,1082400.0
2014-05-16 09:30:00,51.9,52.01,51.9,51.96,1117600.0,48.0509,48.1527,48.0509,48.1064,1117600.0
2014-05-16 09:40:00,51.96,52.19,51.95,52.05,385600.0,48.1064,48.3193,48.0971,48.1897,385600.0
2014-05-16 09:50:00,52.08,52.21,52.06,52.18,338800.0,48.2175,48.3379,48.199,48.3101,338800.0
2014-05-16 10:00:00,52.2,52.21,51.97,52.01,428000.0,48.3286,48.3379,48.1157,48.1527,428000.0
2014-05-16 10:10:00,51.99,52.08,51.95,52.04,408800.0,48.1342,48.2175,48.0971,48.1805,408800.0
2014-05-16 10:20:00,52.03,52.04,51.98,52.0,191200.0,48.1712,48.1805,48.1249,48.1434,191200.0
2014-05-16 10:30:00,52.0,52.09,51.99,52.09,155600.0,48.1434,48.2268,48.1342,48.2268,155600.0
2014-05-16 10:40:00,52.08,52.12,51.99,52.03,322400.0,48.2175,48.2545,48.1342,48.1712,322400.0
2014-05-16 10:50:00,52.03,52.04,51.98,52.01,284400.0,48.1712,48.1805,48.1249,48.1527,284400.0
2014-05-16 11:00:00,52.01,52.02,51.99,52.01,170800.0,48.1527,48.162,48.1342,48.1527,170800.0
2014-05-16 11:10:00,52.0,52.07,51.99,52.04,295200.0,48.1434,48.2082,48.1342,48.1805,295200.0
2014-05-16 11:20:00,52.05,52.06,52.02,52.03,141200.0,48.1897,48.199,48.162,48.1712,141200.0
2014-05-16 11:30:00,52.03,52.09,52.02,52.05,290000.0,48.1712,48.2268,48.162,48.1897,290000.0
2014-05-16 11:40:00,52.05,52.06,52.02,52.04,223600.0,48.1897,48.199,48.162,48.1805,223600.0
2014-05-16 11:50:00,52.04,52.08,52.04,52.07,172000.0,48.1805,48.2175,48.1805,48.2082,172000.0
2014-05-16 12:00:00,52.08,52.08,52.04,52.04,186400.0,48.2175,48.2175,48.1805,48.1805,186400.0
2014-05-16 12:10:00,52.04,52.09,52.03,52.09,137600.0,48.1805,48.2268,48.1712,48.2268,137600.0
2014-05-16 12:20:00,52.09,52.13,52.03,52.04,277200.0,48.2268,48.2638,48.1712,48.1805,277200.0
2014-05-16 12:30:00,52.03,52.1,52.02,52.09,70800.0,48.1712,48.236,48.162,48.2268,70800.0
2014-05-16 12:40:00,52.1,52.1,52.01,52.06,226800.0,48.236,48.236,48.1527,48.199,226800.0
2014-05-16 12:50:00,52.06,52.1,52.04,52.07,54400.0,48.199,48.236,48.1805,48.2082,54400.0
2014-05-16 13:00:00,52.06,52.07,52.0,52.06,173600.0,48.199,48.2082,48.1434,48.199,173600.0
2014-05-16 13:10:00,52.07,52.08,52.04,52.07,73600.0,48.2082,48.2175,48.1805,48.2082,73600.0
2014-05-16 13:20:00,52.08,52.12,52.05,52.07,127600.0,48.2175,48.2545,48.1897,48.2082,127600.0
2014-05-16 13:30:00,52.06,52.11,52.05,52.09,72400.0,48.199,48.2453,48.1897,48.2268,72400.0
2014-05-16 13:40:00,52.1,52.14,52.1,52.13,87200.0,48.236,48.2731,48.236,48.2638,87200.0
2014-05-16 13:50:00,52.13,52.18,52.13,52.16,151600.0,48.2638,48.3101,48.2638,48.2916,151600.0
2014-05-16 14:00:00,52.15,52.17,52.07,52.1,148000.0,48.2823,48.3008,48.2082,48.236,148000.0
2014-05-16 14:10:00,52.1,52.16,52.08,52.13,112400.0,48.236,48.2916,48.2175,48.2638,112400.0
2014-05-16 14:20:00,52.13,52.13,52.09,52.11,104800.0,48.2638,48.2638,48.2268,48.2453,104800.0
2014-05-16 14:30:00,52.12,52.15,52.1,52.11,183200.0,48.2545,48.2823,48.236,48.2453,183200.0
2014-05-16 14:40:00,52.12,52.26,52.12,52.25,122000.0,48.2545,48.3842,48.2545,48.3749,122000.0
2014-05-16 14:50:00,52.25,52.44,52.25,52.43,158800.0,48.3749,48.5508,48.3749,48.5415,158800.0
2014-05-16 15:00:00,52.44,52.49,52.43,52.48,268800.0,48.5508,48.5971,48.5415,48.5878,268800.0
2014-05-16 15:10:00,52.48,52.52,52.42,52.44,300000.0,48.5878,48.6249,48.5323,48.5508,300000.0
2014-05-16 15:20:00,52.43,52.47,52.42,52.42,191600.0,48.5415,48.5786,48.5323,48.5323,191600.0
2014-05-16 15:30:00,52.42,52.5,52.42,52.45,286800.0,48.5323,48.6064,48.5323,48.5601,286800.0
2014-05-16 15:40:00,52.45,52.51,52.4,52.49,436000.0,48.5601,48.6156,48.5138,48.5971,436000.0
2014-05-16 15:50:00,52.5,52.51,52.46,52.49,1052400.0,48.6064,48.6156,48.5693,48.5971,1052400.0
2014-05-19 09:30:00,52.35,52.74,52.27,52.49,380800.0,48.4675,48.8286,48.3934,48.5971,380800.0
2014-05-19 09:40:00,52.49,52.52,52.4,52.49,152000.0,48.5971,48.6249,48.5138,48.5971,152000.0
2014-05-19 09:50:00,52.46,52.46,52.28,52.32,173200.0,48.5693,48.5693,48.4027,48.4397,173200.0
2014-05-19 10:00:00,52.35,52.35,52.25,52.33,241200.0,48.4675,48.4675,48.3749,48.449,241200.0
2014-05-19 10:10:00,52.33,52.49,52.28,52.49,191200.0,48.449,48.5971,48.4027,48.5971,191200.0
2014-05-19 10:20:00,52.47,52.52,52.39,52.52,423200.0,48.5786,48.6249,48.5045,48.6249,423200.0
2014-05-19 10:30:00,52.51,52.53,52.34,52.38,147600.0,48.6156,48.6341,48.4582,48.4953,147600.0
2014-05-19 10:40:00,52.38,52.45,52.37,52.42,98800.0,48.4953,48.5601,48.486,48.5323,98800.0
2014-05-19 10:50:00,52.42,52.52,52.42,52.5,157600.0,48.5323,48.6249,48.5323,48.6064,157600.0
2014-05-19 11:00:00,52.5,52.57,52.47,52.55,168400.0,48.6064,48.6712,48.5786,48.6526,168400.0
2014-05-19 11:10:00,52.55,52.63,52.51,52.58,205600.0,48.6526,48.7267,48.6156,48.6804,205600.0
2014-05-19 11:20:00,52.56,52.61,52.55,52.56,106400.0,48.6619,48.7082,48.6526,48.6619,106400.0
2014-05-19 11:30:00,52.57,52.59,52.52,52.54,89200.0,48.6712,48.6897,48.6249,48.6434,89200.0
2014-05-19 11:40:00,52.53,52.58,52.46,52.48,114800.0,48.6341,48.6804,48.5693,48.5878,114800.0
2014-05-19 11:50:00,52.48,52.56,52.46,52.46,108400.0,48.5878,48.6619,48.5693,48.5693,108400.0
2014-05-19 12:00:00,52.45,52.51,52.44,52.49,72800.0,48.5601,48.6156,48.5508,48.5971,72800.0
2014-05-19 12:10:00,52.49,52.49,52.44,52.48,62000.0,48.5971,48.5971,48.5508,48.5878,62000.0
2014-05-19 12:20:00,52.46,52.5,52.4,52.41,58000.0,48.5693,48.6064,48.5138,48.523,58000.0
2014-05-19 12:30:00,52.43,52.43,52.26,52.28,165200.0,48.5415,48.5415,48.3842,48.4027,165200.0
2014-05-19 12:40:00,52.27,52.32,52.21,52.32,232000.0,48.3934,48.4397,48.3379,48.4397,232000.0
2014-05-19 12:50:00,52.32,52.38,52.28,52.35,98800.0,48.4397,48.4953,48.4027,48.4675,98800.0
2014-05-19 13:00:00,52.36,52.49,52.35,52.47,63200.0,48.4767,48.5971,48.4675,48.5786,63200.0
2014-05-19 13:10:00,52.46,52.5,52.43,52.47,56400.0,48.5693,48.6064,48.5415,48.5786,56400.0
2014-05-19 13:20:00,52.46,52.56,52.46,52.52,44400.0,48.5693,48.6619,48.5693,48.6249,44400.0
2014-05-19 13:30:00,52.51,52.55,52.46,52.48,69600.0,48.6156,48.6526,48.5693,48.5878,69600.0
2014-05-19 13:40:00,52.48,52.6,52.48,52.57,50400.0,48.5878,48.6989,48.5878,48.6712,50400.0
2014-05-19 13:50:00,52.6,52.6,52.55,52.56,87200.0,48.6989,48.6989,48.6526,48.6619,87200.0
2014-05-19 14:00:00,52.57,52.6,52.52,52.53,41600.0,48.6712,48.6989,48.6249,48.6341,41600.0
2014-05-19 14:10:00,52.54,52.6,52.51,52.59,52800.0,48.6434,48.6989,48.6156,48.6897,52800.0
2014-05-19 14:20:00,52.59,52.68,52.58,52.63,57600.0,48.6897,48.773,48.6804,48.7267,57600.0
2014-05-19 14:30:00,52.62,52.63,52.56,52.59,66800.0,48.7175,48.7267,48.6619,48.6897,66800.0
2014-05-19 14:40:00,52.59,52.62,52.58,52.6,48000.0,48.6897,48.7175,48.6804,48.6989,48000.0
2014-05-19 14:50:00,52.6,52.62,52.53,52.55,96000.0,48.6989,48.7175,48.6341,48.6526,96000.0
2014-05-19 15:00:00,52.55,52.58,52.52,52.56,90800.0,48.6526,48.6804,48.6249,48.6619,90800.0
2014-05-19 15:10:00,52.56,52.61,52.49,52.54,118800.0,48.6619,48.7082,48.5971,48.6434,118800.0
2014-05-19 15:20:00,52.54,52.57,52.52,52.56,69200.0,48.6434,48.6712,48.6249,48.6619,69200.0
2014-05-19 15:30:00,52.57,52.67,52.57,52.65,128400.0,48.6712,48.7637,48.6712,48.7452,128400.0
2014-05-19 15:40:00,52.65,52.68,52.6,52.64,200800.0,48.7452,48.773,48.6989,48.736,200800.0
2014-05-19 15:50:00,52.64,52.66,52.58,52.59,362400.0,48.736,48.7545,48.6804,48.6897,362400.0
2014-05-20 09:30:00,52.58,52.58,52.37,52.38,218000.0,48.6804,48.6804,48.486,48.4953,218000.0
2014-05-20 09:40:00,52.37,52.38,52.05,52.14,153200.0,48.486,48.4953,48.1897,48.2731,153200.0
2014-05-20 09:50:00,52.1,52.2,52.02,52.08,316800.0,48.236,48.3286,48.162,48.2175,316800.0
2014-05-20 10:00:00,52.08,52.22,52.04,52.17,193200.0,48.2175,48.3471,48.1805,48.3008,193200.0
2014-05-20 10:10:00,52.18,52.3,52.17,52.2,79200.0,48.3101,48.4212,48.3008,48.3286,79200.0
2014-05-20 10:20:00,52.2,52.24,52.13,52.16,115200.0,48.3286,48.3656,48.2638,48.2916,115200.0
2014-05-20 10:30:00,52.16,52.25,52.13,52.2,104000.0,48.2916,48.3749,48.2638,48.3286,104000.0
2014-05-20 10:40:00,52.2,52.3,52.17,52.25,187600.0,48.3286,48.4212,48.3008,48.3749,187600.0
2014-05-20 10:50:00,52.23,52.37,52.19,52.35,56400.0,48.3564,48.486,48.3193,48.4675,56400.0
2014-05-20 11:00:00,52.37,52.37,52.29,52.37,47600.0,48.486,48.486,48.4119,48.486,47600.0
2014-05-20 11:10:00,52.35,52.38,52.28,52.36,248000.0,48.4675,48.4953,48.4027,48.4767,248000.0
2014-05-20 11:20:00,52.35,52.4,52.33,52.33,65200.0,48.4675,48.5138,48.449,48.449,65200.0
2014-05-20 11:30:00,52.33,52.41,52.33,52.34,66800.0,48.449,48.523,48.449,48.4582,66800.0
2014-05-20 11:40:00,52.34,52.44,52.34,52.44,72800.0,48.4582,48.5508,48.4582,48.5508,72800.0
2014-05-20 11:50:00,52.44,52.44,52.38,52.38,96000.0,48.5508,48.5508,48.4953,48.4953,96000.0
2014-05-20 12:00:00,52.38,52.38,52.2,52.23,184400.0,48.4953,48.4953,48.3286,48.3564,184400.0
2014-05-20 12:10:00,52.22,52.24,52.15,52.18,154000.0,48.3471,48.3656,48.2823,48.3101,154000.0
2014-05-20 12:20:00,52.21,52.24,52.13,52.15,59600.0,48.3379,48.3656,48.2638,48.2823,59600.0
2014-05-20 12:30:00,52.14,52.18,52.07,52.09,88400.0,48.2731,48.3101,48.2082,48.2268,88400.0
2014-05-20 12:40:00,52.09,52.1,52.03,52.09,121200.0,48.2268,48.236,48.1712,48.2268,121200.0
2014-05-20 12:50:00,52.09,52.13,52.07,52.08,49200.0,48.2268,48.2638,48.2082,48.2175,49200.0
2014-05-20 13:00:00,52.1,52.1,51.98,52.0,224000.0,48.236,48.236,48.1249,48.1434,224000.0
2014-05-20 13:10:00,52.0,52.01,51.93,51.93,296000.0,48.1434,48.1527,48.0786,48.0786,296000.0
2014-05-20 13:20:00,51.93,51.97,51.85,51.95,136800.0,48.0786,48.1157,48.0046,48.0971,136800.0
2014-05-20 13:30:00,51.94,51.97,51.88,51.88,100400.0,48.0879,48.1157,48.0323,48.0323,100400.0
2014-05-20 13:40:00,51.88,51.91,51.85,51.88,227600.0,48.0323,48.0601,48.0046,48.0323,227600.0
2014-05-20 13:50:00,51.88,51.94,51.87,51.88,107200.0,48.0323,48.0879,48.0231,48.0323,107200.0
2014-05-20 14:00:00,51.9,52.01,51.89,51.95,116400.0,48.0509,48.1527,48.0416,48.0971,116400.0
2014-05-20 14:10:00,51.98,51.98,51.91,51.96,74000.0,48.1249,48.1249,48.0601,48.1064,74000.0
2014-05-20 14:20:00,51.96,51.99,51.88,51.9,70400.0,48.1064,48.1342,48.0323,48.0509,70400.0
2014-05-20 14:30:00,51.9,51.92,51.85,51.88,157200.0,48.0509,48.0694,48.0046,48.0323,157200.0
2014-05-20 14:40:00,51.86,51.95,51.86,51.88,95600.0,48.0138,48.0971,48.0138,48.0323,95600.0
2014-05-20 14:50:00,51.89,51.94,51.88,51.93,156400.0,48.0416,48.0879,48.0323,48.0786,156400.0
2014-05-20 15:00:00,51.94,52.05,51.91,52.0,193600.0,48.0879,48.1897,48.0601,48.1434,193600.0
2014-05-20 15:10:00,52.0,52.03,51.97,52.01,90000.0,48.1434,48.1712,48.1157,48.1527,90000.0
2014-05-20 15:20:00,52.02,52.03,51.95,51.99,127200.0,48.162,48.1712,48.0971,48.1342,127200.0
2014-05-20 15:30:00,51.99,52.08,51.99,52.07,244800.0,48.1342,48.2175,48.1342,48.2082,244800.0
2014-05-20 15:40:00,52.07,52.1,51.99,52.07,426400.0,48.2082,48.236,48.1342,48.2082,426400.0
2014-05-20 15:50:00,52.07,52.08,51.94,51.95,843200.0,48.2082,48.2175,48.0879,48.0971,843200.0
2014-05-21 09:30:00,52.21,52.32,52.15,52.27,418800.0,48.3379,48.4397,48.2823,48.3934,418800.0
2014-05-21 09:40:00,52.27,52.3,52.18,52.26,188000.0,48.3934,48.4212,48.3101,48.3842,188000.0
2014-05-21 09:50:00,52.26,52.52,52.23,52.4,349600.0,48.3842,48.6249,48.3564,48.5138,349600.0
2014-05-21 10:00:00,52.43,52.44,52.32,52.32,162800.0,48.5415,48.5508,48.4397,48.4397,162800.0
2014-05-21 10:10:00,52.34,52.46,52.33,52.44,195200.0,48.4582,48.5693,48.449,48.5508,195200.0
2014-05-21 10:20:00,52.43,52.48,52.42,52.46,218000.0,48.5415,48.5878,48.5323,48.5693,218000.0
2014-05-21 10:30:00,52.45,52.52,52.45,52.51,180400.0,48.5601,48.6249,48.5601,48.6156,180400.0
2014-05-21 10:40:00,52.52,52.61,52.46,52.59,157200.0,48.6249,48.7082,48.5693,48.6897,157200.0
2014-05-21 10:50:00,52.58,52.67,52.54,52.62,202400.0,48.6804,48.7637,48.6434,48.7175,202400.0
2014-05-21 11:00:00,52.6,52.61,52.5,52.59,201600.0,48.6989,48.7082,48.6064,48.6897,201600.0
2014-05-21 11:10:00,52.57,52.6,52.52,52.53,95200.0,48.6712,48.6989,48.6249,48.6341,95200.0
2014-05-21 11:20:00,52.51,52.58,52.18,52.5,169200.0,48.6156,48.6804,48.3101,48.6064,169200.0
2014-05-21 11:30:00,52.49,52.6,52.49,52.58,149600.0,48.5971,48.6989,48.5971,48.6804,149600.0
2014-05-21 11:40:00,52.59,52.59,52.47,52.48,162000.0,48.6897,48.6897,48.5786,48.5878,162000.0
2014-05-21 11:50:00,52.49,52.56,52.46,52.5,152000.0,48.5971,48.6619,48.5693,48.6064,152000.0
2014-05-21 12:00:00,52.49,52.54,52.48,52.48,94400.0,48.5971,48.6434,48.5878,48.5878,94400.0
2014-05-21 12:10:00,52.49,52.54,52.48,52.52,51200.0,48.5971,48.6434,48.5878,48.6249,51200.0
2014-05-21 12:20:00,52.52,52.54,52.5,52.54,102400.0,48.6249,48.6434,48.6064,48.6434,102400.0
2014-05-21 12:30:00,52.54,52.59,52.52,52.58,54400.0,48.6434,48.6897,48.6249,48.6804,54400.0
2014-05-21 12:40:00,52.58,52.6,52.54,52.54,86800.0,48.6804,48.6989,48.6434,48.6434,86800.0
2014-05-21 12:50:00,52.54,52.58,52.52,52.58,150400.0,48.6434,48.6804,48.6249,48.6804,150400.0
2014-05-21 13:00:00,52.56,52.63,52.56,52.6,229600.0,48.6619,48.7267,48.6619,48.6989,229600.0
2014-05-21 13:10:00,52.6,52.63,52.58,52.59,174800.0,48.6989,48.7267,48.6804,48.6897,174800.0
2014-05-21 13:20:00,52.59,52.59,52.51,52.53,158400.0,48.6897,48.6897,48.6156,48.6341,158400.0
2014-05-21 13:30:00,52.53,52.53,52.5,52.52,86400.0,48.6341,48.6341,48.6064,48.6249,86400.0
2014-05-21 13:40:00,52.52,52.55,52.5,52.54,192800.0,48.6249,48.6526,48.6064,48.6434,192800.0
2014-05-21 13:50:00,52.55,52.6,52.5,52.5,198800.0,48.6526,48.6989,48.6064,48.6064,198800.0
2014-05-21 14:00:00,52.5,52.6,52.45,52.49,410000.0,48.6064,48.6989,48.5601,48.5971,410000.0
2014-05-21 14:10:00,52.5,52.51,52.35,52.43,198800.0,48.6064,48.6156,48.4675,48.5415,198800.0
2014-05-21 14:20:00,52.43,52.48,52.39,52.48,135600.0,48.5415,48.5878,48.5045,48.5878,135600.0
2014-05-21 14:30:00,52.48,52.52,52.46,52.48,143200.0,48.5878,48.6249,48.5693,48.5878,143200.0
2014-05-21 14:40:00,52.49,52.55,52.49,52.51,101200.0,48.5971,48.6526,48.5971,48.6156,101200.0
2014-05-21 14:50:00,52.52,52.54,52.5,52.54,136000.0,48.6249,48.6434,48.6064,48.6434,136000.0
2014-05-21 15:00:00,52.54,52.56,52.5,52.52,123200.0,48.6434,48.6619,48.6064,48.6249,123200.0
2014-05-21 15:10:00,52.51,52.57,52.5,52.53,180400.0,48.6156,48.6712,48.6064,48.6341,180400.0
2014-05-21 15:20:00,52.53,52.53,52.48,52.51,238400.0,48.6341,48.6341,48.5878,48.6156,238400.0
2014-05-21 15:30:00,52.52,52.53,52.5,52.5,236800.0,48.6249,48.6341,48.6064,48.6064,236800.0
2014-05-21 15:40:00,52.5,52.51,52.45,52.49,369200.0,48.6064,48.6156,48.5601,48.5971,369200.0
2014-05-21 15:50:00,52.48,52.54,52.48,52.52,522800.0,48.5878,48.6434,48.5878,48.6249,522800.0
2014-05-22 09:30:00,52.53,52.57,52.18,52.33,288000.0,48.6341,48.6712,48.3101,48.449,288000.0
2014-05-22 09:40:00,52.3,52.47,52.19,52.42,360800.0,48.4212,48.5786,48.3193,48.5323,360800.0
2014-05-22 09:50:00,52.39,52.43,52.3,52.33,119600.0,48.5045,48.5415,48.4212,48.449,119600.0
2014-05-22 10:00:00,52.34,52.36,52.18,52.29,224400.0,48.4582,48.4767,48.3101,48.4119,224400.0
2014-05-22 10:10:00,52.29,52.42,52.25,52.38,99600.0,48.4119,48.5323,48.3749,48.4953,99600.0
2014-05-22 10:20:00,52.39,52.44,52.34,52.37,90000.0,48.5045,48.5508,48.4582,48.486,90000.0
2014-05-22 10:30:00,52.34,52.42,52.33,52.37,84400.0,48.4582,48.5323,48.449,48.486,84400.0
2014-05-22 10:40:00,52.37,52.41,52.33,52.39,77600.0,48.486,48.523,48.449,48.5045,77600.0
2014-05-22 10:50:00,52.41,52.45,52.38,52.45,118000.0,48.523,48.5601,48.4953,48.5601,118000.0
2014-05-22 11:00:00,52.45,52.46,52.37,52.42,396800.0,48.5601,48.5693,48.486,48.5323,396800.0
2014-05-22 11:10:00,52.43,52.45,52.38,52.43,148400.0,48.5415,48.5601,48.4953,48.5415,148400.0
2014-05-22 11:20:00,52.44,52.52,52.41,52.49,181600.0,48.5508,48.6249,48.523,48.5971,181600.0
2014-05-22 11:30:00,52.51,52.54,52.44,52.44,77600.0,48.6156,48.6434,48.5508,48.5508,77600.0
2014-05-22 11:40:00,52.44,52.48,52.4,52.46,121600.0,48.5508,48.5878,48.5138,48.5693,121600.0
2014-05-22 11:50:00,52.46,52.5,52.45,52.45,182400.0,48.5693,48.6064,48.5601,48.5601,182400.0
2014-05-22 12:00:00,52.45,52.48,52.39,52.4,64000.0,48.5601,48.5878,48.5045,48.5138,64000.0
2014-05-22 12:10:00,52.39,52.39,52.31,52.33,105600.0,48.5045,48.5045,48.4304,48.449,105600.0
2014-05-22 12:20:00,52.32,52.42,52.31,52.38,200000.0,48.4397,48.5323,48.4304,48.4953,200000.0
2014-05-22 12:30:00,52.39,52.42,52.35,52.38,131600.0,48.5045,48.5323,48.4675,48.4953,131600.0
2014-05-22 12:40:00,52.38,52.39,52.33,52.34,70000.0,48.4953,48.5045,48.449,48.4582,70000.0
2014-05-22 12:50:00,52.33,52.37,52.31,52.31,44000.0,48.449,48.486,48.4304,48.4304,44000.0
2014-05-22 13:00:00,52.31,52.35,52.31,52.34,78000.0,48.4304,48.4675,48.4304,48.4582,78000.0
2014-05-22 13:10:00,52.33,52.37,52.3,52.37,54800.0,48.449,48.486,48.4212,48.486,54800.0
2014-05-22 13:20:00,52.37,52.4,52.31,52.4,70000.0,48.486,48.5138,48.4304,48.5138,70000.0
2014-05-22 13:30:00,52.4,52.46,52.38,52.42,162000.0,48.5138,48.5693,48.4953,48.5323,162000.0
2014-05-22 13:40:00,52.43,52.46,52.41,52.46,162800.0,48.5415,48.5693,48.523,48.5693,162800.0
2014-05-22 13:50:00,52.46,52.57,52.46,52.56,98000.0,48.5693,48.6712,48.5693,48.6619,98000.0
2014-05-22 14:00:00,52.55,52.57,52.47,52.51,176000.0,48.6526,48.6712,48.5786,48.6156,176000.0
2014-05-22 14:10:00,52.49,52.52,52.45,52.45,66000.0,48.5971,48.6249,48.5601,48.5601,66000.0
2014-05-22 14:20:00,52.44,52.47,52.42,52.46,100800.0,48.5508,48.5786,48.5323,48.5693,100800.0
2014-05-22 14:30:00,52.47,52.51,52.44,52.46,79600.0,48.5786,48.6156,48.5508,48.5693,79600.0
2014-05-22 14:40:00,52.46,52.48,52.41,52.42,92800.0,48.5693,48.5878,48.523,48.5323,92800.0
2014-05-22 14:50:00,52.42,52.45,52.4,52.4,138400.0,48.5323,48.5601,48.5138,48.5138,138400.0
2014-05-22 15:00:00,52.41,52.41,52.31,52.32,253200.0,48.523,48.523,48.4304,48.4397,253200.0
2014-05-22 15:10:00,52.32,52.38,52.3,52.36,154800.0,48.4397,48.4953,48.4212,48.4767,154800.0
2014-05-22 15:20:00,52.36,52.4,52.34,52.38,137600.0,48.4767,48.5138,48.4582,48.4953,137600.0
2014-05-22 15:30:00,52.38,52.41,52.34,52.41,162800.0,48.4953,48.523,48.4582,48.523,162800.0
2014-05-22 15:40:00,52.41,52.44,52.35,52.38,287200.0,48.523,48.5508,48.4675,48.4953,287200.0
2014-05-22 15:50:00,52.38,52.4,52.32,52.37,826800.0,48.4953,48.5138,48.4397,48.486,826800.0
2014-05-23 09:30:00,52.5,52.68,52.43,52.64,290000.0,48.6064,48.773,48.5415,48.736,290000.0
2014-05-23 09:40:00,52.64,52.71,52.46,52.47,372400.0,48.736,48.8008,48.5693,48.5786,372400.0
2014-05-23 09:50:00,52.48,52.83,52.44,52.79,412000.0,48.5878,48.9119,48.5508,48.8748,412000.0
2014-05-23 10:00:00,52.72,52.8,52.54,52.59,225200.0,48.81,48.8841,48.6434,48.6897,225200.0
2014-05-23 10:10:00,52.59,52.63,52.55,52.61,132400.0,48.6897,48.7267,48.6526,48.7082,132400.0
2014-05-23 10:20:00,52.61,52.67,52.55,52.67,246800.0,48.7082,48.7637,48.6526,48.7637,246800.0
2014-05-23 10:30:00,52.68,52.7,52.63,52.63,407200.0,48.773,48.7915,48.7267,48.7267,407200.0
2014-05-23 10:40:00,52.65,52.69,52.63,52.66,101600.0,48.7452,48.7823,48.7267,48.7545,101600.0
2014-05-23 10:50:00,52.67,52.69,52.62,52.67,127600.0,48.7637,48.7823,48.7175,48.7637,127600.0
2014-05-23 11:00:00,52.67,52.71,52.65,52.7,116800.0,48.7637,48.8008,48.7452,48.7915,116800.0
2014-05-23 11:10:00,52.69,52.76,52.69,52.73,138800.0,48.7823,48.8471,48.7823,48.8193,138800.0
2014-05-23 11:20:00,52.71,52.85,52.69,52.83,387600.0,48.8008,48.9304,48.7823,48.9119,387600.0
2014-05-23 11:30:00,52.84,52.89,52.8,52.89,182000.0,48.9211,48.9674,48.8841,48.9674,182000.0
2014-05-23 11:40:00,52.89,52.92,52.85,52.9,148400.0,48.9674,48.9952,48.9304,48.9767,148400.0
2014-05-23 11:50:00,52.88,52.89,52.85,52.87,135600.0,48.9582,48.9674,48.9304,48.9489,135600.0
2014-05-23 12:00:00,52.87,52.89,52.85,52.87,130400.0,48.9489,48.9674,48.9304,48.9489,130400.0
2014-05-23 12:10:00,52.86,52.97,52.85,52.92,319200.0,48.9397,49.0415,48.9304,48.9952,319200.0
2014-05-23 12:20:00,52.92,52.97,52.9,52.94,197600.0,48.9952,49.0415,48.9767,49.0137,197600.0
2014-05-23 12:30:00,52.94,52.96,52.93,52.94,144400.0,49.0137,49.0322,49.0045,49.0137,144400.0
2014-05-23 12:40:00,52.95,52.95,52.93,52.95,90400.0,49.023,49.023,49.0045,49.023,90400.0
2014-05-23 12:50:00,52.94,52.95,52.83,52.84,152000.0,49.0137,49.023,48.9119,48.9211,152000.0
2014-05-23 13:00:00,52.84,52.84,52.8,52.82,86800.0,48.9211,48.9211,48.8841,48.9026,86800.0
2014-05-23 13:10:00,52.82,52.88,52.8,52.88,152800.0,48.9026,48.9582,48.8841,48.9582,152800.0
2014-05-23 13:20:00,52.88,52.9,52.87,52.89,130000.0,48.9582,48.9767,48.9489,48.9674,130000.0
2014-05-23 13:30:00,52.89,52.93,52.86,52.93,107600.0,48.9674,49.0045,48.9397,49.0045,107600.0
2014-05-23 13:40:00,52.93,52.96,52.89,52.95,86400.0,49.0045,49.0322,48.9674,49.023,86400.0
2014-05-23 13:50:00,52.95,52.97,52.92,52.97,108800.0,49.023,49.0415,48.9952,49.0415,108800.0
2014-05-23 14:00:00,52.97,52.99,52.96,52.99,265600.0,49.0415,49.06,49.0322,49.06,265600.0
2014-05-23 14:10:00,52.99,53.04,52.96,53.02,174400.0,49.06,49.1063,49.0322,49.0878,174400.0
2014-05-23 14:20:00,53.01,53.07,52.99,53.0,188000.0,49.0785,49.1341,49.06,49.0693,188000.0
2014-05-23 14:30:00,53.0,53.01,52.99,53.0,117200.0,49.0693,49.0785,49.06,49.0693,117200.0
2014-05-23 14:40:00,53.0,53.01,52.96,53.0,123600.0,49.0693,49.0785,49.0322,49.0693,123600.0
2014-05-23 14:50:00,52.99,53.01,52.99,52.99,118800.0,49.06,49.0785,49.06,49.06,118800.0
2014-05-23 15:00:00,52.99,53.0,52.92,52.94,165600.0,49.06,49.0693,48.9952,49.0137,165600.0
2014-05-23 15:10:00,52.94,53.0,52.94,52.98,191600.0,49.0137,49.0693,49.0137,49.0508,191600.0
2014-05-23 15:20:00,52.98,52.98,52.9,52.91,165600.0,49.0508,49.0508,48.9767,48.9859,165600.0
2014-05-23 15:30:00,52.9,52.98,52.9,52.92,183200.0,48.9767,49.0508,48.9767,48.9952,183200.0
2014-05-23 15:40:00,52.92,52.98,52.91,52.98,390000.0,48.9952,49.0508,48.9859,49.0508,390000.0
2014-05-23 15:50:00,52.98,53.06,52.97,52.99,769200.0,49.0508,49.1248,49.0415,49.06,769200.0
2014-05-27 09:30:00,53.25,53.38,53.21,53.31,413600.0,49.3007,49.4211,49.2637,49.3563,413600.0
2014-05-27 09:40:00,53.31,53.37,53.24,53.33,469200.0,49.3563,49.4118,49.2915,49.3748,469200.0
2014-05-27 09:50:00,53.33,53.63,53.27,53.5,632800.0,49.3748,49.6525,49.3192,49.5322,632800.0
2014-05-27 10:00:00,53.53,53.59,53.45,53.57,376800.0,49.56,49.6155,49.4859,49.597,376800.0
2014-05-27 10:10:00,53.56,53.59,53.5,53.51,396400.0,49.5877,49.6155,49.5322,49.5414,396400.0
2014-05-27 10:20:00,53.51,53.57,53.5,53.56,214800.0,49.5414,49.597,49.5322,49.5877,214800.0
2014-05-27 10:30:00,53.56,53.56,53.47,53.48,138400.0,49.5877,49.5877,49.5044,49.5137,138400.0
2014-05-27 10:40:00,53.48,53.56,53.46,53.54,201200.0,49.5137,49.5877,49.4952,49.5692,201200.0
2014-05-27 10:50:00,53.52,53.57,53.5,53.53,115200.0,49.5507,49.597,49.5322,49.56,115200.0
2014-05-27 11:00:00,53.53,53.6,53.52,53.55,244400.0,49.56,49.6248,49.5507,49.5785,244400.0
2014-05-27 11:10:00,53.54,53.58,53.48,53.49,197600.0,49.5692,49.6063,49.5137,49.5229,197600.0
2014-05-27 11:20:00,53.49,53.52,53.47,53.49,138800.0,49.5229,49.5507,49.5044,49.5229,138800.0
2014-05-27 11:30:00,53.49,53.52,53.47,53.51,100400.0,49.5229,49.5507,49.5044,49.5414,100400.0
2014-05-27 11:40:00,53.51,53.53,53.48,53.49,103200.0,49.5414,49.56,49.5137,49.5229,103200.0
2014-05-27 11:50:00,53.48,53.5,53.46,53.48,150000.0,49.5137,49.5322,49.4952,49.5137,150000.0
2014-05-27 12:00:00,53.49,53.49,53.4,53.41,174400.0,49.5229,49.5229,49.4396,49.4489,174400.0
2014-05-27 12:10:00,53.4,53.42,53.33,53.33,101600.0,49.4396,49.4581,49.3748,49.3748,101600.0
2014-05-27 12:20:00,53.34,53.36,53.26,53.3,85200.0,49.3841,49.4026,49.31,49.347,85200.0
2014-05-27 12:30:00,53.3,53.32,53.26,53.31,50400.0,49.347,49.3655,49.31,49.3563,50400.0
2014-05-27 12:40:00,53.32,53.34,53.3,53.33,71200.0,49.3655,49.3841,49.347,49.3748,71200.0
2014-05-27 12:50:00,53.33,53.41,53.33,53.37,154800.0,49.3748,49.4489,49.3748,49.4118,154800.0
2014-05-27 13:00:00,53.37,53.4,53.33,53.4,60400.0,49.4118,49.4396,49.3748,49.4396,60400.0
2014-05-27 13:10:00,53.4,53.46,53.34,53.46,111200.0,49.4396,49.4952,49.3841,49.4952,111200.0
2014-05-27 13:20:00,53.45,53.5,53.45,53.49,160800.0,49.4859,49.5322,49.4859,49.5229,160800.0
2014-05-27 13:30:00,53.49,53.51,53.45,53.48,173200.0,49.5229,49.5414,49.4859,49.5137,173200.0
2014-05-27 13:40:00,53.48,53.54,53.46,53.52,100400.0,49.5137,49.5692,49.4952,49.5507,100400.0
2014-05-27 13:50:00,53.51,53.54,53.5,53.5,100000.0,49.5414,49.5692,49.5322,49.5322,100000.0
2014-05-27 14:00:00,53.5,53.56,53.49,53.51,168800.0,49.5322,49.5877,49.5229,49.5414,168800.0
2014-05-27 14:10:00,53.5,53.52,53.46,53.51,74000.0,49.5322,49.5507,49.4952,49.5414,74000.0
2014-05-27 14:20:00,53.51,53.53,53.48,53.48,97600.0,49.5414,49.56,49.5137,49.5137,97600.0
2014-05-27 14:30:00,53.48,53.49,53.45,53.47,166000.0,49.5137,49.5229,49.4859,49.5044,166000.0
2014-05-27 14:40:00,53.48,53.49,53.46,53.49,174000.0,49.5137,49.5229,49.4952,49.5229,174000.0
2014-05-27 14:50:00,53.49,53.54,53.48,53.53,123200.0,49.5229,49.5692,49.5137,49.56,123200.0
2014-05-27 15:00:00,53.53,53.56,53.48,53.51,138400.0,49.56,49.5877,49.5137,49.5414,138400.0
2014-05-27 15:10:00,53.52,53.56,53.51,53.53,93600.0,49.5507,49.5877,49.5414,49.56,93600.0
2014-05-27 15:20:00,53.53,53.53,53.48,53.49,126800.0,49.56,49.56,49.5137,49.5229,126800.0
2014-05-27 15:30:00,53.5,53.56,53.5,53.54,223200.0,49.5322,49.5877,49.5322,49.5692,223200.0
2014-05-27 15:40:00,53.54,53.59,53.54,53.56,267200.0,49.5692,49.6155,49.5692,49.5877,267200.0
2014-05-27 15:50:00,53.56,53.63,53.56,53.63,767200.0,49.5877,49.6525,49.5877,49.6525,767200.0
2014-05-28 09:30:00,53.63,53.63,53.27,53.4,308000.0,49.6525,49.6525,49.3192,49.4396,308000.0
2014-05-28 09:40:00,53.36,53.51,53.3,53.47,306400.0,49.4026,49.5414,49.347,49.5044,306400.0
2014-05-28 09:50:00,53.48,53.49,53.28,53.39,198400.0,49.5137,49.5229,49.3285,49.4303,198400.0
2014-05-28 10:00:00,53.36,53.4,53.25,53.35,159600.0,49.4026,49.4396,49.3007,49.3933,159600.0
2014-05-28 10:10:00,53.3,53.35,53.25,53.3,176800.0,49.347,49.3933,49.3007,49.347,176800.0
2014-05-28 10:20:00,53.29,53.43,53.27,53.41,142000.0,49.3378,49.4674,49.3192,49.4489,142000.0
2014-05-28 10:30:00,53.44,53.52,53.36,53.44,133600.0,49.4766,49.5507,49.4026,49.4766,133600.0
2014-05-28 10:40:00,53.44,53.51,53.37,53.49,524000.0,49.4766,49.5414,49.4118,49.5229,524000.0
2014-05-28 10:50:00,53.51,53.58,53.47,53.58,595200.0,49.5414,49.6063,49.5044,49.6063,595200.0
2014-05-28 11:00:00,53.57,53.6,53.52,53.57,122800.0,49.597,49.6248,49.5507,49.597,122800.0
2014-05-28 11:10:00,53.57,53.58,53.51,53.54,65600.0,49.597,49.6063,49.5414,49.5692,65600.0
2014-05-28 11:20:00,53.56,53.56,53.48,53.49,92400.0,49.5877,49.5877,49.5137,49.5229,92400.0
2014-05-28 11:30:00,53.49,53.52,53.48,53.5,80400.0,49.5229,49.5507,49.5137,49.5322,80400.0
2014-05-28 11:40:00,53.51,53.51,53.42,53.46,64000.0,49.5414,49.5414,49.4581,49.4952,64000.0
2014-05-28 11:50:00,53.46,53.53,53.46,53.48,37600.0,49.4952,49.56,49.4952,49.5137,37600.0
2014-05-28 12:00:00,53.48,53.55,53.46,53.55,49200.0,49.5137,49.5785,49.4952,49.5785,49200.0
2014-05-28 12:10:00,53.55,53.59,53.49,53.54,52800.0,49.5785,49.6155,49.5229,49.5692,52800.0
2014-05-28 12:20:00,53.55,53.55,53.48,53.51,74000.0,49.5785,49.5785,49.5137,49.5414,74000.0
2014-05-28 12:30:00,53.53,53.54,53.46,53.46,56400.0,49.56,49.5692,49.4952,49.4952,56400.0
2014-05-28 12:40:00,53.46,53.51,53.42,53.5,43600.0,49.4952,49.5414,49.4581,49.5322,43600.0
2014-05-28 12:50:00,53.48,53.5,53.44,53.48,42400.0,49.5137,49.5322,49.4766,49.5137,42400.0
2014-05-28 13:00:00,53.48,53.55,53.48,53.51,133200.0,49.5137,49.5785,49.5137,49.5414,133200.0
2014-05-28 13:10:00,53.5,53.52,53.5,53.51,34800.0,49.5322,49.5507,49.5322,49.5414,34800.0
2014-05-28 13:20:00,53.51,53.52,53.47,53.49,39600.0,49.5414,49.5507,49.5044,49.5229,39600.0
2014-05-28 13:30:00,53.49,53.52,53.48,53.49,56000.0,49.5229,49.5507,49.5137,49.5229,56000.0
2014-05-28 13:40:00,53.49,53.5,53.46,53.48,122000.0,49.5229,49.5322,49.4952,49.5137,122000.0
2014-05-28 13:50:00,53.48,53.51,53.47,53.5,186000.0,49.5137,49.5414,49.5044,49.5322,186000.0
2014-05-28 14:00:00,53.5,53.51,53.46,53.48,138800.0,49.5322,49.5414,49.4952,49.5137,138800.0
2014-05-28 14:10:00,53.47,53.51,53.45,53.49,168400.0,49.5044,49.5414,49.4859,49.5229,168400.0
2014-05-28 14:20:00,53.49,53.52,53.45,53.47,146800.0,49.5229,49.5507,49.4859,49.5044,146800.0
2014-05-28 14:30:00,53.45,53.52,53.44,53.51,74400.0,49.4859,49.5507,49.4766,49.5414,74400.0
2014-05-28 14:40:00,53.5,53.51,53.46,53.49,90800.0,49.5322,49.5414,49.4952,49.5229,90800.0
2014-05-28 14:50:00,53.48,53.53,53.48,53.51,54000.0,49.5137,49.56,49.5137,49.5414,54000.0
2014-05-28 15:00:00,53.51,53.55,53.49,53.5,51200.0,49.5414,49.5785,49.5229,49.5322,51200.0
2014-05-28 15:10:00,53.49,53.52,53.47,53.52,107600.0,49.5229,49.5507,49.5044,49.5507,107600.0
2014-05-28 15:20:00,53.53,53.53,53.46,53.47,95200.0,49.56,49.56,49.4952,49.5044,95200.0
2014-05-28 15:30:00,53.48,53.51,53.47,53.49,112800.0,49.5137,49.5414,49.5044,49.5229,112800.0
2014-05-28 15:40:00,53.5,53.51,53.41,53.45,174400.0,49.5322,49.5414,49.4489,49.4859,174400.0
2014-05-28 15:50:00,53.45,53.51,53.41,53.45,669200.0,49.4859,49.5414,49.4489,49.4859,669200.0
2014-05-29 09:30:00,53.5,53.55,53.45,53.51,199200.0,49.5322,49.5785,49.4859,49.5414,199200.0
2014-05-29 09:40:00,53.54,53.56,53.47,53.47,106400.0,49.5692,49.5877,49.5044,49.5044,106400.0
2014-05-29 09:50:00,53.48,53.57,53.46,53.57,123600.0,49.5137,49.597,49.4952,49.597,123600.0
2014-05-29 10:00:00,53.55,53.6,53.48,53.49,93200.0,49.5785,49.6248,49.5137,49.5229,93200.0
2014-05-29 10:10:00,53.49,53.52,53.42,53.49,106800.0,49.5229,49.5507,49.4581,49.5229,106800.0
2014-05-29 10:20:00,53.48,53.55,53.48,53.51,46000.0,49.5137,49.5785,49.5137,49.5414,46000.0
2014-05-29 10:30:00,53.51,53.57,53.49,53.54,111600.0,49.5414,49.597,49.5229,49.5692,111600.0
2014-05-29 10:40:00,53.53,53.56,53.49,53.5,71200.0,49.56,49.5877,49.5229,49.5322,71200.0
2014-05-29 10:50:00,53.51,53.51,53.41,53.42,83200.0,49.5414,49.5414,49.4489,49.4581,83200.0
2014-05-29 11:00:00,53.42,53.43,53.38,53.43,194000.0,49.4581,49.4674,49.4211,49.4674,194000.0
2014-05-29 11:10:00,53.43,53.51,53.41,53.46,112800.0,49.4674,49.5414,49.4489,49.4952,112800.0
2014-05-29 11:20:00,53.47,53.53,53.45,53.52,101600.0,49.5044,49.56,49.4859,49.5507,101600.0
2014-05-29 11:30:00,53.53,53.6,53.52,53.56,160000.0,49.56,49.6248,49.5507,49.5877,160000.0
2014-05-29 11:40:00,53.56,53.57,53.5,53.55,57200.0,49.5877,49.597,49.5322,49.5785,57200.0
2014-05-29 11:50:00,53.55,53.58,53.52,53.53,119200.0,49.5785,49.6063,49.5507,49.56,119200.0
2014-05-29 12:00:00,53.53,53.54,53.49,53.54,89200.0,49.56,49.5692,49.5229,49.5692,89200.0
2014-05-29 12:10:00,53.54,53.55,53.48,53.5,87600.0,49.5692,49.5785,49.5137,49.5322,87600.0
2014-05-29 12:20:00,53.5,53.5,53.47,53.48,93200.0,49.5322,49.5322,49.5044,49.5137,93200.0
2014-05-29 12:30:00,53.48,53.5,53.41,53.44,54000.0,49.5137,49.5322,49.4489,49.4766,54000.0
2014-05-29 12:40:00,53.43,53.45,53.38,53.4,78400.0,49.4674,49.4859,49.4211,49.4396,78400.0
2014-05-29 12:50:00,53.42,53.48,53.4,53.46,56000.0,49.4581,49.5137,49.4396,49.4952,56000.0
2014-05-29 13:00:00,53.46,53.5,53.45,53.49,71600.0,49.4952,49.5322,49.4859,49.5229,71600.0
2014-05-29 13:10:00,53.47,53.49,53.46,53.49,54000.0,49.5044,49.5229,49.4952,49.5229,54000.0
2014-05-29 13:20:00,53.48,53.52,53.48,53.5,57600.0,49.5137,49.5507,49.5137,49.5322,57600.0
2014-05-29 13:30:00,53.51,53.52,53.49,53.51,40400.0,49.5414,49.5507,49.5229,49.5414,40400.0
2014-05-29 13:40:00,53.51,53.54,53.5,53.52,75200.0,49.5414,49.5692,49.5322,49.5507,75200.0
2014-05-29 13:50:00,53.52,53.53,53.47,53.51,229600.0,49.5507,49.56,49.5044,49.5414,229600.0
2014-05-29 14:00:00,53.51,53.54,53.49,53.51,44800.0,49.5414,49.5692,49.5229,49.5414,44800.0
2014-05-29 14:10:00,53.49,53.52,53.49,53.5,56400.0,49.5229,49.5507,49.5229,49.5322,56400.0
2014-05-29 14:20:00,53.49,53.53,53.48,53.52,57200.0,49.5229,49.56,49.5137,49.5507,57200.0
2014-05-29 14:30:00,53.52,53.64,53.51,53.64,92400.0,49.5507,49.6618,49.5414,49.6618,92400.0
2014-05-29 14:40:00,53.6,53.65,53.59,53.65,84400.0,49.6248,49.6711,49.6155,49.6711,84400.0
2014-05-29 14:50:00,53.64,53.64,53.61,53.62,122000.0,49.6618,49.6618,49.634,49.6433,122000.0
2014-05-29 15:00:00,53.63,53.67,53.63,53.63,86400.0,49.6525,49.6896,49.6525,49.6525,86400.0
2014-05-29 15:10:00,53.65,53.65,53.63,53.63,55200.0,49.6711,49.6711,49.6525,49.6525,55200.0
2014-05-29 15:20:00,53.63,53.66,53.59,53.61,64400.0,49.6525,49.6803,49.6155,49.634,64400.0
2014-05-29 15:30:00,53.61,53.61,53.56,53.56,82000.0,49.634,49.634,49.5877,49.5877,82000.0
2014-05-29 15:40:00,53.56,53.59,53.54,53.56,142800.0,49.5877,49.6155,49.5692,49.5877,142800.0
2014-05-29 15:50:00,53.56,53.67,53.56,53.65,454000.0,49.5877,49.6896,49.5877,49.6711,454000.0
2014-05-30 09:30:00,53.97,53.99,53.68,53.68,340800.0,49.9673,49.9858,49.6988,49.6988,340800.0
2014-05-30 09:40:00,53.7,53.74,53.44,53.44,147200.0,49.7174,49.7544,49.4766,49.4766,147200.0
2014-05-30 09:50:00,53.45,53.58,53.45,53.55,126400.0,49.4859,49.6063,49.4859,49.5785,126400.0
2014-05-30 10:00:00,53.53,53.59,53.5,53.5,106800.0,49.56,49.6155,49.5322,49.5322,106800.0
2014-05-30 10:10:00,53.5,53.6,53.48,53.51,93600.0,49.5322,49.6248,49.5137,49.5414,93600.0
2014-05-30 10:20:00,53.52,53.57,53.51,53.55,44000.0,49.5507,49.597,49.5414,49.5785,44000.0
2014-05-30 10:30:00,53.54,53.57,53.51,53.52,58400.0,49.5692,49.597,49.5414,49.5507,58400.0
2014-05-30 10:40:00,53.5,53.53,53.49,53.5,242000.0,49.5322,49.56,49.5229,49.5322,242000.0
2014-05-30 10:50:00,53.5,53.57,53.5,53.55,30800.0,49.5322,49.597,49.5322,49.5785,30800.0
2014-05-30 11:00:00,53.57,53.57,53.48,53.5,39200.0,49.597,49.597,49.5137,49.5322,39200.0
2014-05-30 11:10:00,53.51,53.54,53.49,53.52,85600.0,49.5414,49.5692,49.5229,49.5507,85600.0
2014-05-30 11:20:00,53.52,53.53,53.48,53.48,78000.0,49.5507,49.56,49.5137,49.5137,78000.0
2014-05-30 11:30:00,53.48,53.52,53.48,53.5,69600.0,49.5137,49.5507,49.5137,49.5322,69600.0
2014-05-30 11:40:00,53.52,53.53,53.51,53.53,39200.0,49.5507,49.56,49.5414,49.56,39200.0
2014-05-30 11:50:00,53.53,53.58,53.52,53.56,40400.0,49.56,49.6063,49.5507,49.5877,40400.0
2014-05-30 12:00:00,53.57,53.6,53.53,53.57,34000.0,49.597,49.6248,49.56,49.597,34000.0
2014-05-30 12:10:00,53.58,53.62,53.53,53.6,77600.0,49.6063,49.6433,49.56,49.6248,77600.0
2014-05-30 12:20:00,53.6,53.62,53.51,53.54,36000.0,49.6248,49.6433,49.5414,49.5692,36000.0
2014-05-30 12:30:00,53.54,53.54,53.42,53.42,61200.0,49.5692,49.5692,49.4581,49.4581,61200.0
2014-05-30 12:40:00,53.4,53.47,53.38,53.42,55200.0,49.4396,49.5044,49.4211,49.4581,55200.0
2014-05-30 12:50:00,53.42,53.42,53.33,53.36,153600.0,49.4581,49.4581,49.3748,49.4026,153600.0
2014-05-30 13:00:00,53.37,53.42,53.36,53.42,30000.0,49.4118,49.4581,49.4026,49.4581,30000.0
2014-05-30 13:10:00,53.41,53.46,53.41,53.41,22800.0,49.4489,49.4952,49.4489,49.4489,22800.0
2014-05-30 13:20:00,53.42,53.44,53.38,53.43,13200.0,49.4581,49.4766,49.4211,49.4674,13200.0
2014-05-30 13:30:00,53.43,53.45,53.39,53.41,59200.0,49.4674,49.4859,49.4303,49.4489,59200.0
2014-05-30 13:40:00,53.43,53.47,53.42,53.47,42000.0,49.4674,49.5044,49.4581,49.5044,42000.0
2014-05-30 13:50:00,53.46,53.49,53.46,53.47,18800.0,49.4952,49.5229,49.4952,49.5044,18800.0
2014-05-30 14:00:00,53.48,53.55,53.43,53.53,64800.0,49.5137,49.5785,49.4674,49.56,64800.0
2014-05-30 14:10:00,53.56,53.58,53.51,53.51,33600.0,49.5877,49.6063,49.5414,49.5414,33600.0
2014-05-30 14:20:00,53.52,53.55,53.51,53.53,34400.0,49.5507,49.5785,49.5414,49.56,34400.0
2014-05-30 14:30:00,53.52,53.59,53.5,53.58,67600.0,49.5507,49.6155,49.5322,49.6063,67600.0
2014-05-30 14:40:00,53.58,53.63,53.55,53.57,72400.0,49.6063,49.6525,49.5785,49.597,72400.0
2014-05-30 14:50:00,53.56,53.59,53.52,53.52,97600.0,49.5877,49.6155,49.5507,49.5507,97600.0
2014-05-30 15:00:00,53.52,53.55,53.48,53.52,50400.0,49.5507,49.5785,49.5137,49.5507,50400.0
2014-05-30 15:10:00,53.52,53.59,53.52,53.57,34400.0,49.5507,49.6155,49.5507,49.597,34400.0
2014-05-30 15:20:00,53.57,53.59,53.52,53.59,63600.0,49.597,49.6155,49.5507,49.6155,63600.0
2014-05-30 15:30:00,53.59,53.67,53.58,53.61,97200.0,49.6155,49.6896,49.6063,49.634,97200.0
2014-05-30 15:40:00,53.62,53.66,53.56,53.6,229600.0,49.6433,49.6803,49.5877,49.6248,229600.0
2014-05-30 15:50:00,53.6,53.67,53.58,53.65,633200.0,49.6248,49.6896,49.6063,49.6711,633200.0
2014-06-02 09:30:00,53.84,53.92,53.68,53.71,403600.0,49.847,49.921,49.6988,49.7266,403600.0
2014-06-02 09:40:00,53.78,53.79,53.53,53.53,150000.0,49.7914,49.8007,49.56,49.56,150000.0
2014-06-02 09:50:00,53.52,53.68,53.51,53.56,160400.0,49.5507,49.6988,49.5414,49.5877,160400.0
2014-06-02 10:00:00,53.56,53.56,53.29,53.3,165600.0,49.5877,49.5877,49.3378,49.347,165600.0
2014-06-02 10:10:00,53.3,53.42,53.29,53.37,130000.0,49.347,49.4581,49.3378,49.4118,130000.0
2014-06-02 10:20:00,53.34,53.41,53.3,53.38,84400.0,49.3841,49.4489,49.347,49.4211,84400.0
2014-06-02 10:30:00,53.38,53.45,53.35,53.44,110400.0,49.4211,49.4859,49.3933,49.4766,110400.0
2014-06-02 10:40:00,53.43,53.44,53.37,53.4,132400.0,49.4674,49.4766,49.4118,49.4396,132400.0
2014-06-02 10:50:00,53.42,53.42,53.31,53.4,107200.0,49.4581,49.4581,49.3563,49.4396,107200.0
2014-06-02 11:00:00,53.4,53.55,53.37,53.53,71200.0,49.4396,49.5785,49.4118,49.56,71200.0
2014-06-02 11:10:00,53.52,53.55,53.47,53.53,68800.0,49.5507,49.5785,49.5044,49.56,68800.0
2014-06-02 11:20:00,53.53,53.57,53.48,53.54,94800.0,49.56,49.597,49.5137,49.5692,94800.0
2014-06-02 11:30:00,53.53,53.57,53.5,53.52,80800.0,49.56,49.597,49.5322,49.5507,80800.0
2014-06-02 11:40:00,53.52,53.55,53.46,53.51,82000.0,49.5507,49.5785,49.4952,49.5414,82000.0
2014-06-02 11:50:00,53.51,53.53,53.4,53.42,126400.0,49.5414,49.56,49.4396,49.4581,126400.0
2014-06-02 12:00:00,53.42,53.5,53.41,53.48,48400.0,49.4581,49.5322,49.4489,49.5137,48400.0
2014-06-02 12:10:00,53.48,53.49,53.41,53.45,95200.0,49.5137,49.5229,49.4489,49.4859,95200.0
2014-06-02 12:20:00,53.44,53.49,53.42,53.45,35600.0,49.4766,49.5229,49.4581,49.4859,35600.0
2014-06-02 12:30:00,53.45,53.45,53.38,53.41,54400.0,49.4859,49.4859,49.4211,49.4489,54400.0
2014-06-02 12:40:00,53.38,53.41,53.37,53.37,49200.0,49.4211,49.4489,49.4118,49.4118,49200.0
2014-06-02 12:50:00,53.37,53.39,53.35,53.36,55200.0,49.4118,49.4303,49.3933,49.4026,55200.0
2014-06-02 13:00:00,53.38,53.4,53.35,53.36,103600.0,49.4211,49.4396,49.3933,49.4026,103600.0
2014-06-02 13:10:00,53.38,53.43,53.35,53.42,70800.0,49.4211,49.4674,49.3933,49.4581,70800.0
2014-06-02 13:20:00,53.42,53.43,53.37,53.42,70800.0,49.4581,49.4674,49.4118,49.4581,70800.0
2014-06-02 13:30:00,53.42,53.42,53.3,53.31,69600.0,49.4581,49.4581,49.347,49.3563,69600.0
2014-06-02 13:40:00,53.31,53.33,53.3,53.32,45600.0,49.3563,49.3748,49.347,49.3655,45600.0
2014-06-02 13:50:00,53.32,53.34,53.27,53.28,224400.0,49.3655,49.3841,49.3192,49.3285,224400.0
2014-06-02 14:00:00,53.29,53.31,53.26,53.27,123200.0,49.3378,49.3563,49.31,49.3192,123200.0
2014-06-02 14:10:00,53.26,53.27,53.21,53.23,109200.0,49.31,49.3192,49.2637,49.2822,109200.0
2014-06-02 14:20:00,53.24,53.27,53.23,53.25,102800.0,49.2915,49.3192,49.2822,49.3007,102800.0
2014-06-02 14:30:00,53.25,53.28,53.24,53.25,95600.0,49.3007,49.3285,49.2915,49.3007,95600.0
2014-06-02 14:40:00,53.25,53.29,53.25,53.29,100400.0,49.3007,49.3378,49.3007,49.3378,100400.0
2014-06-02 14:50:00,53.29,53.3,53.26,53.27,165600.0,49.3378,49.347,49.31,49.3192,165600.0
2014-06-02 15:00:00,53.26,53.29,53.25,53.29,37600.0,49.31,49.3378,49.3007,49.3378,37600.0
2014-06-02 15:10:00,53.29,53.31,53.25,53.3,165600.0,49.3378,49.3563,49.3007,49.347,165600.0
2014-06-02 15:20:00,53.3,53.35,53.27,53.35,233200.0,49.347,49.3933,49.3192,49.3933,233200.0
2014-06-02 15:30:00,53.34,53.45,53.34,53.38,156400.0,49.3841,49.4859,49.3841,49.4211,156400.0
2014-06-02 15:40:00,53.38,53.46,53.37,53.46,198000.0,49.4211,49.4952,49.4118,49.4952,198000.0
2014-06-02 15:50:00,53.46,53.47,53.37,53.37,339200.0,49.4952,49.5044,49.4118,49.4118,339200.0
2014-06-03 09:30:00,53.26,53.31,52.87,52.88,478400.0,49.31,49.3563,48.9489,48.9582,478400.0
2014-06-03 09:40:00,52.88,52.91,52.7,52.81,549200.0,48.9582,48.9859,48.7915,48.8934,549200.0
2014-06-03 09:50:00,52.82,52.98,52.78,52.97,325600.0,48.9026,49.0508,48.8656,49.0415,325600.0
2014-06-03 10:00:00,52.98,52.99,52.91,52.91,421600.0,49.0508,49.06,48.9859,48.9859,421600.0
2014-06-03 10:10:00,52.91,53.04,52.89,52.99,231600.0,48.9859,49.1063,48.9674,49.06,231600.0
2014-06-03 10:20:00,52.99,53.06,52.95,52.96,86800.0,49.06,49.1248,49.023,49.0322,86800.0
2014-06-03 10:30:00,52.98,53.05,52.98,53.02,109200.0,49.0508,49.1156,49.0508,49.0878,109200.0
2014-06-03 10:40:00,53.03,53.1,52.97,53.04,110800.0,49.097,49.1619,49.0415,49.1063,110800.0
2014-06-03 10:50:00,53.02,53.09,52.94,52.99,50000.0,49.0878,49.1526,49.0137,49.06,50000.0
2014-06-03 11:00:00,52.99,52.99,52.92,52.92,68400.0,49.06,49.06,48.9952,48.9952,68400.0
2014-06-03 11:10:00,52.93,52.93,52.84,52.91,123200.0,49.0045,49.0045,48.9211,48.9859,123200.0
2014-06-03 11:20:00,52.91,52.97,52.85,52.88,85600.0,48.9859,49.0415,48.9304,48.9582,85600.0
2014-06-03 11:30:00,52.87,52.98,52.87,52.95,144000.0,48.9489,49.0508,48.9489,49.023,144000.0
2014-06-03 11:40:00,52.94,52.95,52.88,52.9,90800.0,49.0137,49.023,48.9582,48.9767,90800.0
2014-06-03 11:50:00,52.9,52.9,52.84,52.84,98800.0,48.9767,48.9767,48.9211,48.9211,98800.0
2014-06-03 12:00:00,52.85,52.89,52.83,52.84,78400.0,48.9304,48.9674,48.9119,48.9211,78400.0
2014-06-03 12:10:00,52.83,52.88,52.83,52.85,68800.0,48.9119,48.9582,48.9119,48.9304,68800.0
2014-06-03 12:20:00,52.86,52.87,52.82,52.85,118800.0,48.9397,48.9489,48.9026,48.9304,118800.0
2014-06-03 12:30:00,52.85,52.85,52.8,52.8,43600.0,48.9304,48.9304,48.8841,48.8841,43600.0
2014-06-03 12:40:00,52.81,52.83,52.77,52.8,59600.0,48.8934,48.9119,48.8563,48.8841,59600.0
2014-06-03 12:50:00,52.8,52.84,52.77,52.79,62800.0,48.8841,48.9211,48.8563,48.8748,62800.0
2014-06-03 13:00:00,52.79,52.85,52.79,52.83,102800.0,48.8748,48.9304,48.8748,48.9119,102800.0
2014-06-03 13:10:00,52.84,52.84,52.76,52.8,94800.0,48.9211,48.9211,48.8471,48.8841,94800.0
2014-06-03 13:20:00,52.79,52.86,52.77,52.86,38800.0,48.8748,48.9397,48.8563,48.9397,38800.0
2014-06-03 13:30:00,52.85,52.87,52.84,52.84,63200.0,48.9304,48.9489,48.9211,48.9211,63200.0
2014-06-03 13:40:00,52.85,52.88,52.83,52.84,74800.0,48.9304,48.9582,48.9119,48.9211,74800.0
2014-06-03 13:50:00,52.84,52.85,52.82,52.82,64000.0,48.9211,48.9304,48.9026,48.9026,64000.0
2014-06-03 14:00:00,52.83,52.83,52.81,52.82,121600.0,48.9119,48.9119,48.8934,48.9026,121600.0
2014-06-03 14:10:00,52.82,52.84,52.77,52.83,125600.0,48.9026,48.9211,48.8563,48.9119,125600.0
2014-06-03 14:20:00,52.83,52.83,52.81,52.82,91600.0,48.9119,48.9119,48.8934,48.9026,91600.0
2014-06-03 14:30:00,52.83,52.83,52.8,52.82,73200.0,48.9119,48.9119,48.8841,48.9026,73200.0
2014-06-03 14:40:00,52.82,52.83,52.79,52.79,106400.0,48.9026,48.9119,48.8748,48.8748,106400.0
2014-06-03 14:50:00,52.79,52.82,52.77,52.8,87600.0,48.8748,48.9026,48.8563,48.8841,87600.0
2014-06-03 15:00:00,52.8,52.8,52.74,52.74,160000.0,48.8841,48.8841,48.8286,48.8286,160000.0
2014-06-03 15:10:00,52.74,52.78,52.74,52.76,196800.0,48.8286,48.8656,48.8286,48.8471,196800.0
2014-06-03 15:20:00,52.76,52.8,52.74,52.8,255200.0,48.8471,48.8841,48.8286,48.8841,255200.0
2014-06-03 15:30:00,52.8,52.81,52.78,52.8,258800.0,48.8841,48.8934,48.8656,48.8841,258800.0
2014-06-03 15:40:00,52.8,52.85,52.79,52.8,349600.0,48.8841,48.9304,48.8748,48.8841,349600.0
2014-06-03 15:50:00,52.8,52.86,52.79,52.85,810000.0,48.8841,48.9397,48.8748,48.9304,810000.0
2014-06-04 09:30:00,52.79,52.8,52.36,52.43,454000.0,48.8748,48.8841,48.4767,48.5415,454000.0
2014-06-04 09:40:00,52.43,52.63,52.39,52.47,370800.0,48.5415,48.7267,48.5045,48.5786,370800.0
2014-06-04 09:50:00,52.48,52.53,52.42,52.49,311600.0,48.5878,48.6341,48.5323,48.5971,311600.0
2014-06-04 10:00:00,52.49,52.6,52.44,52.45,275600.0,48.5971,48.6989,48.5508,48.5601,275600.0
2014-06-04 10:10:00,52.46,52.49,52.41,52.42,298800.0,48.5693,48.5971,48.523,48.5323,298800.0
2014-06-04 10:20:00,52.42,52.45,52.41,52.45,180800.0,48.5323,48.5601,48.523,48.5601,180800.0
2014-06-04 10:30:00,52.45,52.59,52.44,52.54,176000.0,48.5601,48.6897,48.5508,48.6434,176000.0
2014-06-04 10:40:00,52.53,52.55,52.44,52.45,185600.0,48.6341,48.6526,48.5508,48.5601,185600.0
2014-06-04 10:50:00,52.45,52.53,52.44,52.48,212000.0,48.5601,48.6341,48.5508,48.5878,212000.0
2014-06-04 11:00:00,52.49,52.49,52.47,52.48,294400.0,48.5971,48.5971,48.5786,48.5878,294400.0
2014-06-04 11:10:00,52.47,52.48,52.45,52.45,280000.0,48.5786,48.5878,48.5601,48.5601,280000.0
2014-06-04 11:20:00,52.46,52.52,52.45,52.51,358400.0,48.5693,48.6249,48.5601,48.6156,358400.0
2014-06-04 11:30:00,52.5,52.57,52.49,52.55,624000.0,48.6064,48.6712,48.5971,48.6526,624000.0
2014-06-04 11:40:00,52.54,52.6,52.5,52.52,350400.0,48.6434,48.6989,48.6064,48.6249,350400.0
2014-06-04 11:50:00,52.51,52.51,52.48,52.49,252000.0,48.6156,48.6156,48.5878,48.5971,252000.0
2014-06-04 12:00:00,52.49,52.51,52.48,52.5,188400.0,48.5971,48.6156,48.5878,48.6064,188400.0
2014-06-04 12:10:00,52.5,52.53,52.49,52.51,157200.0,48.6064,48.6341,48.5971,48.6156,157200.0
2014-06-04 12:20:00,52.52,52.57,52.49,52.57,158000.0,48.6249,48.6712,48.5971,48.6712,158000.0
2014-06-04 12:30:00,52.56,52.56,52.51,52.55,122400.0,48.6619,48.6619,48.6156,48.6526,122400.0
2014-06-04 12:40:00,52.55,52.58,52.53,52.56,112400.0,48.6526,48.6804,48.6341,48.6619,112400.0
2014-06-04 12:50:00,52.58,52.66,52.56,52.64,99200.0,48.6804,48.7545,48.6619,48.736,99200.0
2014-06-04 13:00:00,52.64,52.71,52.63,52.7,183200.0,48.736,48.8008,48.7267,48.7915,183200.0
2014-06-04 13:10:00,52.7,52.71,52.61,52.62,119600.0,48.7915,48.8008,48.7082,48.7175,119600.0
2014-06-04 13:20:00,52.62,52.65,52.61,52.65,77600.0,48.7175,48.7452,48.7082,48.7452,77600.0
2014-06-04 13:30:00,52.64,52.68,52.63,52.65,66000.0,48.736,48.773,48.7267,48.7452,66000.0
2014-06-04 13:40:00,52.65,52.68,52.63,52.65,89600.0,48.7452,48.773,48.7267,48.7452,89600.0
2014-06-04 13:50:00,52.65,52.72,52.65,52.72,95200.0,48.7452,48.81,48.7452,48.81,95200.0
2014-06-04 14:00:00,52.72,52.73,52.69,52.7,146800.0,48.81,48.8193,48.7823,48.7915,146800.0
2014-06-04 14:10:00,52.7,52.71,52.61,52.64,151600.0,48.7915,48.8008,48.7082,48.736,151600.0
2014-06-04 14:20:00,52.65,52.67,52.61,52.65,116000.0,48.7452,48.7637,48.7082,48.7452,116000.0
2014-06-04 14:30:00,52.64,52.67,52.63,52.66,128000.0,48.736,48.7637,48.7267,48.7545,128000.0
2014-06-04 14:40:00,52.66,52.68,52.64,52.66,148800.0,48.7545,48.773,48.736,48.7545,148800.0
2014-06-04 14:50:00,52.66,52.69,52.66,52.68,162800.0,48.7545,48.7823,48.7545,48.773,162800.0
2014-06-04 15:00:00,52.68,52.77,52.67,52.74,548000.0,48.773,48.8563,48.7637,48.8286,548000.0
2014-06-04 15:10:00,52.74,52.77,52.74,52.74,231200.0,48.8286,48.8563,48.8286,48.8286,231200.0
2014-06-04 15:20:00,52.74,52.77,52.73,52.75,222400.0,48.8286,48.8563,48.8193,48.8378,222400.0
2014-06-04 15:30:00,52.75,52.77,52.74,52.76,231200.0,48.8378,48.8563,48.8286,48.8471,231200.0
2014-06-04 15:40:00,52.76,52.77,52.73,52.73,350800.0,48.8471,48.8563,48.8193,48.8193,350800.0
2014-06-04 15:50:00,52.73,52.81,52.71,52.79,921600.0,48.8193,48.8934,48.8008,48.8748,921600.0
2014-06-05 09:30:00,53.03,53.13,52.77,52.8,251600.0,49.097,49.1896,48.8563,48.8841,251600.0
2014-06-05 09:40:00,52.76,52.86,52.66,52.85,144000.0,48.8471,48.9397,48.7545,48.9304,144000.0
2014-06-05 09:50:00,52.85,52.97,52.81,52.94,211600.0,48.9304,49.0415,48.8934,49.0137,211600.0
2014-06-05 10:00:00,52.93,52.99,52.79,52.8,132000.0,49.0045,49.06,48.8748,48.8841,132000.0
2014-06-05 10:10:00,52.8,52.9,52.71,52.74,166800.0,48.8841,48.9767,48.8008,48.8286,166800.0
2014-06-05 10:20:00,52.74,52.88,52.74,52.85,70400.0,48.8286,48.9582,48.8286,48.9304,70400.0
2014-06-05 10:30:00,52.85,52.88,52.8,52.82,90000.0,48.9304,48.9582,48.8841,48.9026,90000.0
2014-06-05 10:40:00,52.83,52.89,52.8,52.85,113200.0,48.9119,48.9674,48.8841,48.9304,113200.0
2014-06-05 10:50:00,52.85,52.85,52.78,52.83,132400.0,48.9304,48.9304,48.8656,48.9119,132400.0
2014-06-05 11:00:00,52.83,52.88,52.79,52.88,87600.0,48.9119,48.9582,48.8748,48.9582,87600.0
2014-06-05 11:10:00,52.87,52.95,52.85,52.92,129600.0,48.9489,49.023,48.9304,48.9952,129600.0
2014-06-05 11:20:00,52.92,52.93,52.85,52.85,152400.0,48.9952,49.0045,48.9304,48.9304,152400.0
2014-06-05 11:30:00,52.86,52.89,52.81,52.83,96800.0,48.9397,48.9674,48.8934,48.9119,96800.0
2014-06-05 11:40:00,52.84,52.91,52.81,52.91,127200.0,48.9211,48.9859,48.8934,48.9859,127200.0
2014-06-05 11:50:00,52.91,53.04,52.91,53.02,112400.0,48.9859,49.1063,48.9859,49.0878,112400.0
2014-06-05 12:00:00,53.03,53.1,52.97,53.08,112000.0,49.097,49.1619,49.0415,49.1433,112000.0
2014-06-05 12:10:00,53.07,53.07,53.02,53.04,57200.0,49.1341,49.1341,49.0878,49.1063,57200.0
2014-06-05 12:20:00,53.03,53.03,52.99,53.0,88800.0,49.097,49.097,49.06,49.0693,88800.0
2014-06-05 12:30:00,53.0,53.06,52.99,53.01,63600.0,49.0693,49.1248,49.06,49.0785,63600.0
2014-06-05 12:40:00,53.02,53.02,52.98,53.0,92400.0,49.0878,49.0878,49.0508,49.0693,92400.0
2014-06-05 12:50:00,53.0,53.02,52.98,52.98,68400.0,49.0693,49.0878,49.0508,49.0508,68400.0
2014-06-05 13:00:00,52.98,53.02,52.97,53.01,108400.0,49.0508,49.0878,49.0415,49.0785,108400.0
2014-06-05 13:10:00,53.0,53.06,52.98,53.05,74000.0,49.0693,49.1248,49.0508,49.1156,74000.0
2014-06-05 13:20:00,53.05,53.05,53.02,53.03,94800.0,49.1156,49.1156,49.0878,49.097,94800.0
2014-06-05 13:30:00,53.02,53.04,53.0,53.02,146400.0,49.0878,49.1063,49.0693,49.0878,146400.0
2014-06-05 13:40:00,53.02,53.02,52.94,52.96,150400.0,49.0878,49.0878,49.0137,49.0322,150400.0
2014-06-05 13:50:00,52.95,53.0,52.95,53.0,116000.0,49.023,49.0693,49.023,49.0693,116000.0
2014-06-05 14:00:00,52.99,53.02,52.99,53.01,218000.0,49.06,49.0878,49.06,49.0785,218000.0
2014-06-05 14:10:00,53.01,53.02,53.0,53.01,49200.0,49.0785,49.0878,49.0693,49.0785,49200.0
2014-06-05 14:20:00,53.0,53.04,53.0,53.02,90000.0,49.0693,49.1063,49.0693,49.0878,90000.0
2014-06-05 14:30:00,53.02,53.04,53.0,53.0,72000.0,49.0878,49.1063,49.0693,49.0693,72000.0
2014-06-05 14:40:00,53.0,53.05,53.0,53.04,97600.0,49.0693,49.1156,49.0693,49.1063,97600.0
2014-06-05 14:50:00,53.04,53.05,53.0,53.0,56800.0,49.1063,49.1156,49.0693,49.0693,56800.0
2014-06-05 15:00:00,53.01,53.08,53.01,53.02,79200.0,49.0785,49.1433,49.0785,49.0878,79200.0
2014-06-05 15:10:00,53.02,53.05,53.0,53.02,138000.0,49.0878,49.1156,49.0693,49.0878,138000.0
2014-06-05 15:20:00,53.02,53.04,52.99,53.01,99600.0,49.0878,49.1063,49.06,49.0785,99600.0
2014-06-05 15:30:00,53.0,53.04,53.0,53.02,163200.0,49.0693,49.1063,49.0693,49.0878,163200.0
2014-06-05 15:40:00,53.02,53.02,53.0,53.02,179200.0,49.0878,49.0878,49.0693,49.0878,179200.0
2014-06-05 15:50:00,53.02,53.06,53.01,53.04,446800.0,49.0878,49.1248,49.0785,49.1063,446800.0
2014-06-06 09:30:00,53.13,53.22,52.9,53.06,362400.0,49.1896,49.273,48.9767,49.1248,362400.0
2014-06-06 09:40:00,53.06,53.12,52.98,53.06,277600.0,49.1248,49.1804,49.0508,49.1248,277600.0
2014-06-06 09:50:00,53.06,53.12,53.0,53.11,140400.0,49.1248,49.1804,49.0693,49.1711,140400.0
2014-06-06 10:00:00,53.13,53.18,53.07,53.1,211600.0,49.1896,49.2359,49.1341,49.1619,211600.0
2014-06-06 10:10:00,53.09,53.1,52.98,53.0,196000.0,49.1526,49.1619,49.0508,49.0693,196000.0
2014-06-06 10:20:00,52.99,53.11,52.97,53.09,167600.0,49.06,49.1711,49.0415,49.1526,167600.0
2014-06-06 10:30:00,53.09,53.16,53.06,53.12,105200.0,49.1526,49.2174,49.1248,49.1804,105200.0
2014-06-06 10:40:00,53.12,53.15,53.1,53.13,186400.0,49.1804,49.2081,49.1619,49.1896,186400.0
2014-06-06 10:50:00,53.14,53.2,53.12,53.13,107200.0,49.1989,49.2544,49.1804,49.1896,107200.0
2014-06-06 11:00:00,53.14,53.19,53.12,53.18,88000.0,49.1989,49.2452,49.1804,49.2359,88000.0
2014-06-06 11:10:00,53.18,53.2,53.11,53.12,82800.0,49.2359,49.2544,49.1711,49.1804,82800.0
2014-06-06 11:20:00,53.12,53.13,53.0,53.0,120800.0,49.1804,49.1896,49.0693,49.0693,120800.0
2014-06-06 11:30:00,53.0,53.06,53.0,53.06,76800.0,49.0693,49.1248,49.0693,49.1248,76800.0
2014-06-06 11:40:00,53.06,53.14,53.04,53.12,203200.0,49.1248,49.1989,49.1063,49.1804,203200.0
2014-06-06 11:50:00,53.12,53.14,53.1,53.1,44800.0,49.1804,49.1989,49.1619,49.1619,44800.0
2014-06-06 12:00:00,53.11,53.15,53.1,53.12,67200.0,49.1711,49.2081,49.1619,49.1804,67200.0
2014-06-06 12:10:00,53.11,53.14,53.1,53.12,50000.0,49.1711,49.1989,49.1619,49.1804,50000.0
2014-06-06 12:20:00,53.12,53.13,53.07,53.08,29200.0,49.1804,49.1896,49.1341,49.1433,29200.0
2014-06-06 12:30:00,53.09,53.13,53.09,53.13,50800.0,49.1526,49.1896,49.1526,49.1896,50800.0
2014-06-06 12:40:00,53.13,53.19,53.13,53.16,106800.0,49.1896,49.2452,49.1896,49.2174,106800.0
2014-06-06 12:50:00,53.16,53.2,53.16,53.18,86000.0,49.2174,49.2544,49.2174,49.2359,86000.0
2014-06-06 13:00:00,53.18,53.22,53.18,53.21,95200.0,49.2359,49.273,49.2359,49.2637,95200.0
2014-06-06 13:10:00,53.21,53.26,53.21,53.26,154000.0,49.2637,49.31,49.2637,49.31,154000.0
2014-06-06 13:20:00,53.26,53.33,53.26,53.32,123200.0,49.31,49.3748,49.31,49.3655,123200.0
2014-06-06 13:30:00,53.32,53.35,53.24,53.24,338000.0,49.3655,49.3933,49.2915,49.2915,338000.0
2014-06-06 13:40:00,53.24,53.24,53.18,53.22,85600.0,49.2915,49.2915,49.2359,49.273,85600.0
2014-06-06 13:50:00,53.24,53.24,53.21,53.24,106400.0,49.2915,49.2915,49.2637,49.2915,106400.0
2014-06-06 14:00:00,53.24,53.24,53.22,53.24,98800.0,49.2915,49.2915,49.273,49.2915,98800.0
2014-06-06 14:10:00,53.23,53.25,53.23,53.25,90400.0,49.2822,49.3007,49.2822,49.3007,90400.0
2014-06-06 14:20:00,53.24,53.26,53.2,53.23,111600.0,49.2915,49.31,49.2544,49.2822,111600.0
2014-06-06 14:30:00,53.23,53.24,53.22,53.23,125600.0,49.2822,49.2915,49.273,49.2822,125600.0
2014-06-06 14:40:00,53.23,53.24,53.22,53.24,131200.0,49.2822,49.2915,49.273,49.2915,131200.0
2014-06-06 14:50:00,53.24,53.25,53.23,53.24,112800.0,49.2915,49.3007,49.2822,49.2915,112800.0
2014-06-06 15:00:00,53.24,53.26,53.22,53.24,263200.0,49.2915,49.31,49.273,49.2915,263200.0
2014-06-06 15:10:00,53.24,53.24,53.15,53.2,432400.0,49.2915,49.2915,49.2081,49.2544,432400.0
2014-06-06 15:20:00,53.2,53.21,53.1,53.13,365200.0,49.2544,49.2637,49.1619,49.1896,365200.0
2014-06-06 15:30:00,53.13,53.15,53.12,53.12,214800.0,49.1896,49.2081,49.1804,49.1804,214800.0
2014-06-06 15:40:00,53.11,53.15,53.1,53.12,385200.0,49.1711,49.2081,49.1619,49.1804,385200.0
2014-06-06 15:50:00,53.12,53.26,53.1,53.25,1547200.0,49.1804,49.31,49.1619,49.3007,1547200.0
2014-06-09 09:30:00,53.37,53.5,53.19,53.24,323200.0,49.4118,49.5322,49.2452,49.2915,323200.0
2014-06-09 09:40:00,53.25,53.42,53.23,53.28,153600.0,49.3007,49.4581,49.2822,49.3285,153600.0
2014-06-09 09:50:00,53.27,53.41,53.27,53.36,185200.0,49.3192,49.4489,49.3192,49.4026,185200.0
2014-06-09 10:00:00,53.38,53.38,53.25,53.28,80400.0,49.4211,49.4211,49.3007,49.3285,80400.0
2014-06-09 10:10:00,53.28,53.29,53.17,53.29,131200.0,49.3285,49.3378,49.2267,49.3378,131200.0
2014-06-09 10:20:00,53.28,53.31,53.19,53.22,101600.0,49.3285,49.3563,49.2452,49.273,101600.0
2014-06-09 10:30:00,53.23,53.23,53.11,53.13,68400.0,49.2822,49.2822,49.1711,49.1896,68400.0
2014-06-09 10:40:00,53.13,53.16,53.09,53.15,88400.0,49.1896,49.2174,49.1526,49.2081,88400.0
2014-06-09 10:50:00,53.15,53.18,53.06,53.08,213600.0,49.2081,49.2359,49.1248,49.1433,213600.0
2014-06-09 11:00:00,53.08,53.13,53.07,53.1,171600.0,49.1433,49.1896,49.1341,49.1619,171600.0
2014-06-09 11:10:00,53.1,53.13,53.05,53.1,152400.0,49.1619,49.1896,49.1156,49.1619,152400.0
2014-06-09 11:20:00,53.1,53.15,53.08,53.11,57600.0,49.1619,49.2081,49.1433,49.1711,57600.0
2014-06-09 11:30:00,53.11,53.15,53.1,53.12,89600.0,49.1711,49.2081,49.1619,49.1804,89600.0
2014-06-09 11:40:00,53.13,53.16,53.12,53.13,69200.0,49.1896,49.2174,49.1804,49.1896,69200.0
2014-06-09 11:50:00,53.13,53.18,53.13,53.17,164800.0,49.1896,49.2359,49.1896,49.2267,164800.0
2014-06-09 12:00:00,53.18,53.22,53.13,53.18,54400.0,49.2359,49.273,49.1896,49.2359,54400.0
2014-06-09 12:10:00,53.17,53.21,53.17,53.2,67600.0,49.2267,49.2637,49.2267,49.2544,67600.0
2014-06-09 12:20:00,53.19,53.22,53.15,53.15,41600.0,49.2452,49.273,49.2081,49.2081,41600.0
2014-06-09 12:30:00,53.16,53.17,53.13,53.13,55600.0,49.2174,49.2267,49.1896,49.1896,55600.0
2014-06-09 12:40:00,53.13,53.14,53.09,53.1,69200.0,49.1896,49.1989,49.1526,49.1619,69200.0
2014-06-09 12:50:00,53.1,53.11,53.09,53.1,60000.0,49.1619,49.1711,49.1526,49.1619,60000.0
2014-06-09 13:00:00,53.1,53.12,53.09,53.09,68800.0,49.1619,49.1804,49.1526,49.1526,68800.0
2014-06-09 13:10:00,53.09,53.1,53.02,53.02,99200.0,49.1526,49.1619,49.0878,49.0878,99200.0
2014-06-09 13:20:00,53.03,53.03,52.93,52.94,97600.0,49.097,49.097,49.0045,49.0137,97600.0
2014-06-09 13:30:00,52.93,53.02,52.91,53.01,182800.0,49.0045,49.0878,48.9859,49.0785,182800.0
2014-06-09 13:40:00,53.01,53.05,52.98,52.98,97600.0,49.0785,49.1156,49.0508,49.0508,97600.0
2014-06-09 13:50:00,52.97,53.0,52.94,52.99,53200.0,49.0415,49.0693,49.0137,49.06,53200.0
2014-06-09 14:00:00,52.99,53.02,52.97,53.0,86800.0,49.06,49.0878,49.0415,49.0693,86800.0
2014-06-09 14:10:00,53.01,53.01,52.92,52.96,89200.0,49.0785,49.0785,48.9952,49.0322,89200.0
2014-06-09 14:20:00,52.97,53.04,52.97,53.01,50800.0,49.0415,49.1063,49.0415,49.0785,50800.0
2014-06-09 14:30:00,53.03,53.08,53.0,53.07,52400.0,49.097,49.1433,49.0693,49.1341,52400.0
2014-06-09 14:40:00,53.07,53.11,53.06,53.09,65600.0,49.1341,49.1711,49.1248,49.1526,65600.0
2014-06-09 14:50:00,53.08,53.1,53.05,53.1,45200.0,49.1433,49.1619,49.1156,49.1619,45200.0
2014-06-09 15:00:00,53.09,53.1,53.07,53.1,66400.0,49.1526,49.1619,49.1341,49.1619,66400.0
2014-06-09 15:10:00,53.1,53.15,53.08,53.15,76800.0,49.1619,49.2081,49.1433,49.2081,76800.0
2014-06-09 15:20:00,53.14,53.2,53.12,53.17,129200.0,49.1989,49.2544,49.1804,49.2267,129200.0
2014-06-09 15:30:00,53.16,53.17,53.07,53.07,115200.0,49.2174,49.2267,49.1341,49.1341,115200.0
2014-06-09 15:40:00,53.06,53.13,53.06,53.1,133600.0,49.1248,49.1896,49.1248,49.1619,133600.0
2014-06-09 15:50:00,53.11,53.15,53.09,53.13,266000.0,49.1711,49.2081,49.1526,49.1896,266000.0
2014-06-10 09:30:00,53.25,53.46,53.19,53.22,572400.0,49.3007,49.4952,49.2452,49.273,572400.0
2014-06-10 09:40:00,53.2,53.32,53.2,53.29,183600.0,49.2544,49.3655,49.2544,49.3378,183600.0
2014-06-10 09:50:00,53.27,53.32,53.24,53.24,72400.0,49.3192,49.3655,49.2915,49.2915,72400.0
2014-06-10 10:00:00,53.26,53.32,53.24,53.27,105600.0,49.31,49.3655,49.2915,49.3192,105600.0
2014-06-10 10:10:00,53.27,53.4,53.27,53.38,197200.0,49.3192,49.4396,49.3192,49.4211,197200.0
2014-06-10 10:20:00,53.39,53.45,53.38,53.43,144000.0,49.4303,49.4859,49.4211,49.4674,144000.0
2014-06-10 10:30:00,53.43,53.44,53.34,53.35,113600.0,49.4674,49.4766,49.3841,49.3933,113600.0
2014-06-10 10:40:00,53.36,53.48,53.34,53.48,196000.0,49.4026,49.5137,49.3841,49.5137,196000.0
2014-06-10 10:50:00,53.48,53.55,53.47,53.54,199200.0,49.5137,49.5785,49.5044,49.5692,199200.0
2014-06-10 11:00:00,53.55,53.56,53.51,53.54,149600.0,49.5785,49.5877,49.5414,49.5692,149600.0
2014-06-10 11:10:00,53.52,53.57,53.49,53.57,102800.0,49.5507,49.597,49.5229,49.597,102800.0
2014-06-10 11:20:00,53.56,53.6,53.54,53.56,146000.0,49.5877,49.6248,49.5692,49.5877,146000.0
2014-06-10 11:30:00,53.56,53.6,53.54,53.59,104400.0,49.5877,49.6248,49.5692,49.6155,104400.0
2014-06-10 11:40:00,53.59,53.7,53.58,53.68,301200.0,49.6155,49.7174,49.6063,49.6988,301200.0
2014-06-10 11:50:00,53.67,53.68,53.63,53.68,100400.0,49.6896,49.6988,49.6525,49.6988,100400.0
2014-06-10 12:00:00,53.68,53.69,53.61,53.63,65600.0,49.6988,49.7081,49.634,49.6525,65600.0
2014-06-10 12:10:00,53.62,53.69,53.62,53.65,99600.0,49.6433,49.7081,49.6433,49.6711,99600.0
2014-06-10 12:20:00,53.64,53.65,53.61,53.63,55200.0,49.6618,49.6711,49.634,49.6525,55200.0
2014-06-10 12:30:00,53.63,53.64,53.6,53.6,128000.0,49.6525,49.6618,49.6248,49.6248,128000.0
2014-06-10 12:40:00,53.6,53.61,53.58,53.61,144400.0,49.6248,49.634,49.6063,49.634,144400.0
2014-06-10 12:50:00,53.6,53.62,53.59,53.62,66000.0,49.6248,49.6433,49.6155,49.6433,66000.0
2014-06-10 13:00:00,53.62,53.63,53.58,53.58,64800.0,49.6433,49.6525,49.6063,49.6063,64800.0
2014-06-10 13:10:00,53.59,53.6,53.52,53.53,154800.0,49.6155,49.6248,49.5507,49.56,154800.0
2014-06-10 13:20:00,53.54,53.54,53.5,53.54,66000.0,49.5692,49.5692,49.5322,49.5692,66000.0
2014-06-10 13:30:00,53.54,53.58,53.51,53.52,113200.0,49.5692,49.6063,49.5414,49.5507,113200.0
2014-06-10 13:40:00,53.53,53.57,53.51,53.55,123600.0,49.56,49.597,49.5414,49.5785,123600.0
2014-06-10 13:50:00,53.55,53.58,53.51,53.55,71200.0,49.5785,49.6063,49.5414,49.5785,71200.0
2014-06-10 14:00:00,53.56,53.56,53.52,53.54,52000.0,49.5877,49.5877,49.5507,49.5692,52000.0
2014-06-10 14:10:00,53.54,53.56,53.52,53.55,70400.0,49.5692,49.5877,49.5507,49.5785,70400.0
2014-06-10 14:20:00,53.56,53.59,53.52,53.52,74800.0,49.5877,49.6155,49.5507,49.5507,74800.0
2014-06-10 14:30:00,53.52,53.52,53.46,53.5,62400.0,49.5507,49.5507,49.4952,49.5322,62400.0
2014-06-10 14:40:00,53.51,53.51,53.46,53.47,78000.0,49.5414,49.5414,49.4952,49.5044,78000.0
2014-06-10 14:50:00,53.48,53.54,53.47,53.53,72400.0,49.5137,49.5692,49.5044,49.56,72400.0
2014-06-10 15:00:00,53.53,53.54,53.51,53.53,68400.0,49.56,49.5692,49.5414,49.56,68400.0
2014-06-10 15:10:00,53.52,53.53,53.49,53.52,67200.0,49.5507,49.56,49.5229,49.5507,67200.0
2014-06-10 15:20:00,53.52,53.52,53.48,53.49,102800.0,49.5507,49.5507,49.5137,49.5229,102800.0
2014-06-10 15:30:00,53.49,53.52,53.46,53.5,118000.0,49.5229,49.5507,49.4952,49.5322,118000.0
2014-06-10 15:40:00,53.51,53.51,53.47,53.47,150400.0,49.5414,49.5414,49.5044,49.5044,150400.0
2014-06-10 15:50:00,53.47,53.55,53.46,53.53,391200.0,49.5044,49.5785,49.4952,49.56,391200.0
2014-06-11 09:30:00,53.25,53.48,53.2,53.48,260800.0,49.3007,49.5137,49.2544,49.5137,260800.0
2014-06-11 09:40:00,53.43,53.48,53.23,53.38,119200.0,49.4674,49.5137,49.2822,49.4211,119200.0
2014-06-11 09:50:00,53.38,53.44,53.25,53.29,66000.0,49.4211,49.4766,49.3007,49.3378,66000.0
2014-06-11 10:00:00,53.3,53.32,53.25,53.25,142400.0,49.347,49.3655,49.3007,49.3007,142400.0
2014-06-11 10:10:00,53.25,53.29,53.22,53.26,84400.0,49.3007,49.3378,49.273,49.31,84400.0
2014-06-11 10:20:00,53.27,53.33,53.21,53.27,286000.0,49.3192,49.3748,49.2637,49.3192,286000.0
2014-06-11 10:30:00,53.23,53.28,53.19,53.26,119600.0,49.2822,49.3285,49.2452,49.31,119600.0
2014-06-11 10:40:00,53.24,53.38,53.23,53.36,141200.0,49.2915,49.4211,49.2822,49.4026,141200.0
2014-06-11 10:50:00,53.35,53.35,53.22,53.22,70400.0,49.3933,49.3933,49.273,49.273,70400.0
2014-06-11 11:00:00,53.23,53.31,53.23,53.29,115200.0,49.2822,49.3563,49.2822,49.3378,115200.0
2014-06-11 11:10:00,53.3,53.33,53.2,53.24,43200.0,49.347,49.3748,49.2544,49.2915,43200.0
2014-06-11 11:20:00,53.27,53.28,53.21,53.23,44000.0,49.3192,49.3285,49.2637,49.2822,44000.0
2014-06-11 11:30:00,53.25,53.29,53.21,53.23,94000.0,49.3007,49.3378,49.2637,49.2822,94000.0
2014-06-11 11:40:00,53.23,53.28,53.2,53.24,71200.0,49.2822,49.3285,49.2544,49.2915,71200.0
2014-06-11 11:50:00,53.23,53.24,53.18,53.2,173200.0,49.2822,49.2915,49.2359,49.2544,173200.0
2014-06-11 12:00:00,53.21,53.26,53.2,53.24,67600.0,49.2637,49.31,49.2544,49.2915,67600.0
2014-06-11 12:10:00,53.24,53.25,53.13,53.15,155200.0,49.2915,49.3007,49.1896,49.2081,155200.0
2014-06-11 12:20:00,53.16,53.16,53.13,53.13,38000.0,49.2174,49.2174,49.1896,49.1896,38000.0
2014-06-11 12:30:00,53.13,53.19,53.1,53.19,51600.0,49.1896,49.2452,49.1619,49.2452,51600.0
2014-06-11 12:40:00,53.18,53.2,53.14,53.17,53200.0,49.2359,49.2544,49.1989,49.2267,53200.0
2014-06-11 12:50:00,53.17,53.23,53.17,53.19,55600.0,49.2267,49.2822,49.2267,49.2452,55600.0
2014-06-11 13:00:00,53.18,53.2,53.12,53.17,36000.0,49.2359,49.2544,49.1804,49.2267,36000.0
2014-06-11 13:10:00,53.16,53.19,53.13,53.19,70400.0,49.2174,49.2452,49.1896,49.2452,70400.0
2014-06-11 13:20:00,53.19,53.24,53.18,53.24,46400.0,49.2452,49.2915,49.2359,49.2915,46400.0
2014-06-11 13:30:00,53.24,53.26,53.17,53.17,116000.0,49.2915,49.31,49.2267,49.2267,116000.0
2014-06-11 13:40:00,53.18,53.19,53.13,53.13,43200.0,49.2359,49.2452,49.1896,49.1896,43200.0
2014-06-11 13:50:00,53.13,53.17,53.09,53.09,68800.0,49.1896,49.2267,49.1526,49.1526,68800.0
2014-06-11 14:00:00,53.09,53.14,53.03,53.07,92000.0,49.1526,49.1989,49.097,49.1341,92000.0
2014-06-11 14:10:00,53.07,53.12,53.05,53.12,59200.0,49.1341,49.1804,49.1156,49.1804,59200.0
2014-06-11 14:20:00,53.12,53.15,53.05,53.15,96000.0,49.1804,49.2081,49.1156,49.2081,96000.0
2014-06-11 14:30:00,53.13,53.19,53.13,53.15,128800.0,49.1896,49.2452,49.1896,49.2081,128800.0
2014-06-11 14:40:00,53.14,53.18,53.11,53.16,90000.0,49.1989,49.2359,49.1711,49.2174,90000.0
2014-06-11 14:50:00,53.15,53.15,53.08,53.13,95200.0,49.2081,49.2081,49.1433,49.1896,95200.0
2014-06-11 15:00:00,53.12,53.15,53.1,53.12,85200.0,49.1804,49.2081,49.1619,49.1804,85200.0
2014-06-11 15:10:00,53.12,53.17,53.12,53.15,107200.0,49.1804,49.2267,49.1804,49.2081,107200.0
2014-06-11 15:20:00,53.16,53.21,53.12,53.21,93200.0,49.2174,49.2637,49.1804,49.2637,93200.0
2014-06-11 15:30:00,53.22,53.25,53.21,53.24,134800.0,49.273,49.3007,49.2637,49.2915,134800.0
2014-06-11 15:40:00,53.24,53.3,53.21,53.21,246000.0,49.2915,49.347,49.2637,49.2637,246000.0
2014-06-11 15:50:00,53.22,53.23,53.13,53.19,764400.0,49.273,49.2822,49.1896,49.2452,764400.0
2014-06-12 09:30:00,53.1,53.25,53.0,53.1,206000.0,49.1619,49.3007,49.0693,49.1619,206000.0
2014-06-12 09:40:00,53.08,53.12,53.02,53.06,210800.0,49.1433,49.1804,49.0878,49.1248,210800.0
2014-06-12 09:50:00,53.03,53.18,53.03,53.13,66000.0,49.097,49.2359,49.097,49.1896,66000.0
2014-06-12 10:00:00,53.13,53.29,53.13,53.21,106800.0,49.1896,49.3378,49.1896,49.2637,106800.0
2014-06-12 10:10:00,53.2,53.24,53.13,53.22,116000.0,49.2544,49.2915,49.1896,49.273,116000.0
2014-06-12 10:20:00,53.23,53.23,53.09,53.1,86400.0,49.2822,49.2822,49.1526,49.1619,86400.0
2014-06-12 10:30:00,53.1,53.15,53.04,53.04,116800.0,49.1619,49.2081,49.1063,49.1063,116800.0
2014-06-12 10:40:00,53.02,53.04,53.0,53.02,101600.0,49.0878,49.1063,49.0693,49.0878,101600.0
2014-06-12 10:50:00,53.03,53.09,53.02,53.07,49200.0,49.097,49.1526,49.0878,49.1341,49200.0
2014-06-12 11:00:00,53.06,53.18,53.02,53.18,94000.0,49.1248,49.2359,49.0878,49.2359,94000.0
2014-06-12 11:10:00,53.18,53.26,53.18,53.24,66400.0,49.2359,49.31,49.2359,49.2915,66400.0
2014-06-12 11:20:00,53.24,53.27,53.2,53.23,72400.0,49.2915,49.3192,49.2544,49.2822,72400.0
2014-06-12 11:30:00,53.24,53.29,53.18,53.23,72000.0,49.2915,49.3378,49.2359,49.2822,72000.0
2014-06-12 11:40:00,53.23,53.27,53.19,53.19,35600.0,49.2822,49.3192,49.2452,49.2452,35600.0
2014-06-12 11:50:00,53.19,53.19,53.12,53.17,72000.0,49.2452,49.2452,49.1804,49.2267,72000.0
2014-06-12 12:00:00,53.16,53.18,53.08,53.12,132400.0,49.2174,49.2359,49.1433,49.1804,132400.0
2014-06-12 12:10:00,53.12,53.13,53.09,53.1,63600.0,49.1804,49.1896,49.1526,49.1619,63600.0
2014-06-12 12:20:00,53.1,53.15,53.07,53.13,55600.0,49.1619,49.2081,49.1341,49.1896,55600.0
2014-06-12 12:30:00,53.14,53.16,53.1,53.12,68400.0,49.1989,49.2174,49.1619,49.1804,68400.0
2014-06-12 12:40:00,53.11,53.11,53.05,53.1,36000.0,49.1711,49.1711,49.1156,49.1619,36000.0
2014-06-12 12:50:00,53.09,53.11,53.0,53.11,81600.0,49.1526,49.1711,49.0693,49.1711,81600.0
2014-06-12 13:00:00,53.09,53.1,53.02,53.06,47600.0,49.1526,49.1619,49.0878,49.1248,47600.0
2014-06-12 13:10:00,53.05,53.06,53.0,53.02,40800.0,49.1156,49.1248,49.0693,49.0878,40800.0
2014-06-12 13:20:00,53.02,53.03,53.0,53.01,61600.0,49.0878,49.097,49.0693,49.0785,61600.0
2014-06-12 13:30:00,53.01,53.04,53.0,53.04,126000.0,49.0785,49.1063,49.0693,49.1063,126000.0
2014-06-12 13:40:00,53.03,53.06,53.01,53.01,149200.0,49.097,49.1248,49.0785,49.0785,149200.0
2014-06-12 13:50:00,53.01,53.06,52.98,53.01,278000.0,49.0785,49.1248,49.0508,49.0785,278000.0
2014-06-12 14:00:00,53.0,53.03,52.9,52.91,148000.0,49.0693,49.097,48.9767,48.9859,148000.0
2014-06-12 14:10:00,52.92,52.98,52.92,52.96,91200.0,48.9952,49.0508,48.9952,49.0322,91200.0
2014-06-12 14:20:00,52.96,52.96,52.88,52.88,155200.0,49.0322,49.0322,48.9582,48.9582,155200.0
2014-06-12 14:30:00,52.88,52.93,52.85,52.92,129600.0,48.9582,49.0045,48.9304,48.9952,129600.0
2014-06-12 14:40:00,52.92,52.95,52.89,52.89,88000.0,48.9952,49.023,48.9674,48.9674,88000.0
2014-06-12 14:50:00,52.89,52.89,52.83,52.83,155200.0,48.9674,48.9674,48.9119,48.9119,155200.0
2014-06-12 15:00:00,52.83,52.89,52.82,52.83,92800.0,48.9119,48.9674,48.9026,48.9119,92800.0
2014-06-12 15:10:00,52.82,52.9,52.81,52.87,126800.0,48.9026,48.9767,48.8934,48.9489,126800.0
2014-06-12 15:20:00,52.88,52.93,52.83,52.85,103600.0,48.9582,49.0045,48.9119,48.9304,103600.0
2014-06-12 15:30:00,52.86,52.87,52.81,52.82,180400.0,48.9397,48.9489,48.8934,48.9026,180400.0
2014-06-12 15:40:00,52.83,52.94,52.83,52.88,274400.0,48.9119,49.0137,48.9119,48.9582,274400.0
2014-06-12 15:50:00,52.9,52.99,52.88,52.94,296400.0,48.9767,49.06,48.9582,49.0137,296400.0
2014-06-13 09:30:00,52.97,53.02,52.78,52.9,274800.0,49.0415,49.0878,48.8656,48.9767,274800.0
2014-06-13 09:40:00,52.91,52.91,52.71,52.79,243600.0,48.9859,48.9859,48.8008,48.8748,243600.0
2014-06-13 09:50:00,52.79,52.85,52.75,52.77,252000.0,48.8748,48.9304,48.8378,48.8563,252000.0
2014-06-13 10:00:00,52.77,52.79,52.73,52.77,168000.0,48.8563,48.8748,48.8193,48.8563,168000.0
2014-06-13 10:10:00,52.75,52.89,52.74,52.82,134400.0,48.8378,48.9674,48.8286,48.9026,134400.0
2014-06-13 10:20:00,52.84,52.86,52.79,52.8,190800.0,48.9211,48.9397,48.8748,48.8841,190800.0
2014-06-13 10:30:00,52.78,52.92,52.78,52.87,174000.0,48.8656,48.9952,48.8656,48.9489,174000.0
2014-06-13 10:40:00,52.87,52.89,52.75,52.78,124400.0,48.9489,48.9674,48.8378,48.8656,124400.0
2014-06-13 10:50:00,52.77,52.83,52.76,52.8,200400.0,48.8563,48.9119,48.8471,48.8841,200400.0
2014-06-13 11:00:00,52.81,52.83,52.76,52.79,128800.0,48.8934,48.9119,48.8471,48.8748,128800.0
2014-06-13 11:10:00,52.79,52.81,52.75,52.76,124000.0,48.8748,48.8934,48.8378,48.8471,124000.0
2014-06-13 11:20:00,52.76,52.77,52.74,52.74,217200.0,48.8471,48.8563,48.8286,48.8286,217200.0
2014-06-13 11:30:00,52.75,52.76,52.74,52.75,142800.0,48.8378,48.8471,48.8286,48.8378,142800.0
2014-06-13 11:40:00,52.74,52.76,52.72,52.75,82400.0,48.8286,48.8471,48.81,48.8378,82400.0
2014-06-13 11:50:00,52.74,52.75,52.72,52.74,100400.0,48.8286,48.8378,48.81,48.8286,100400.0
2014-06-13 12:00:00,52.74,52.76,52.74,52.74,94400.0,48.8286,48.8471,48.8286,48.8286,94400.0
2014-06-13 12:10:00,52.75,52.76,52.74,52.75,46400.0,48.8378,48.8471,48.8286,48.8378,46400.0
2014-06-13 12:20:00,52.75,52.77,52.74,52.76,55200.0,48.8378,48.8563,48.8286,48.8471,55200.0
2014-06-13 12:30:00,52.75,52.76,52.72,52.73,70000.0,48.8378,48.8471,48.81,48.8193,70000.0
2014-06-13 12:40:00,52.73,52.74,52.72,52.73,107600.0,48.8193,48.8286,48.81,48.8193,107600.0
2014-06-13 12:50:00,52.74,52.77,52.73,52.76,62400.0,48.8286,48.8563,48.8193,48.8471,62400.0
2014-06-13 13:00:00,52.76,52.8,52.75,52.77,73600.0,48.8471,48.8841,48.8378,48.8563,73600.0
2014-06-13 13:10:00,52.77,52.77,52.72,52.74,58400.0,48.8563,48.8563,48.81,48.8286,58400.0
2014-06-13 13:20:00,52.74,52.77,52.73,52.77,39600.0,48.8286,48.8563,48.8193,48.8563,39600.0
2014-06-13 13:30:00,52.76,52.79,52.73,52.74,83200.0,48.8471,48.8748,48.8193,48.8286,83200.0
2014-06-13 13:40:00,52.74,52.77,52.73,52.76,72000.0,48.8286,48.8563,48.8193,48.8471,72000.0
2014-06-13 13:50:00,52.76,52.79,52.75,52.77,53600.0,48.8471,48.8748,48.8378,48.8563,53600.0
2014-06-13 14:00:00,52.78,52.8,52.75,52.8,56400.0,48.8656,48.8841,48.8378,48.8841,56400.0
2014-06-13 14:10:00,52.8,52.88,52.79,52.86,70000.0,48.8841,48.9582,48.8748,48.9397,70000.0
2014-06-13 14:20:00,52.86,52.86,52.82,52.83,36800.0,48.9397,48.9397,48.9026,48.9119,36800.0
2014-06-13 14:30:00,52.82,52.86,52.81,52.83,55600.0,48.9026,48.9397,48.8934,48.9119,55600.0
2014-06-13 14:40:00,52.83,52.85,52.81,52.84,43600.0,48.9119,48.9304,48.8934,48.9211,43600.0
2014-06-13 14:50:00,52.83,52.88,52.82,52.86,100800.0,48.9119,48.9582,48.9026,48.9397,100800.0
2014-06-13 15:00:00,52.85,52.87,52.82,52.86,96400.0,48.9304,48.9489,48.9026,48.9397,96400.0
2014-06-13 15:10:00,52.87,52.87,52.8,52.82,244400.0,48.9489,48.9489,48.8841,48.9026,244400.0
2014-06-13 15:20:00,52.8,52.81,52.75,52.76,148000.0,48.8841,48.8934,48.8378,48.8471,148000.0
2014-06-13 15:30:00,52.76,52.79,52.73,52.79,145600.0,48.8471,48.8748,48.8193,48.8748,145600.0
2014-06-13 15:40:00,52.79,52.81,52.75,52.79,122400.0,48.8748,48.8934,48.8378,48.8748,122400.0
2014-06-13 15:50:00,52.79,52.85,52.79,52.82,728800.0,48.8748,48.9304,48.8748,48.9026,728800.0
2014-06-16 09:30:00,52.72,52.75,52.52,52.58,344800.0,48.81,48.8378,48.6249,48.6804,344800.0
2014-06-16 09:40:00,52.57,52.61,52.55,52.55,200800.0,48.6712,48.7082,48.6526,48.6526,200800.0
2014-06-16 09:50:00,52.56,52.6,52.54,52.6,207600.0,48.6619,48.6989,48.6434,48.6989,207600.0
2014-06-16 10:00:00,52.6,52.64,52.58,52.62,283200.0,48.6989,48.736,48.6804,48.7175,283200.0
2014-06-16 10:10:00,52.62,52.68,52.62,52.66,86400.0,48.7175,48.773,48.7175,48.7545,86400.0
2014-06-16 10:20:00,52.67,52.71,52.62,52.62,110800.0,48.7637,48.8008,48.7175,48.7175,110800.0
2014-06-16 10:30:00,52.62,52.65,52.6,52.61,237600.0,48.7175,48.7452,48.6989,48.7082,237600.0
2014-06-16 10:40:00,52.6,52.63,52.59,52.62,183600.0,48.6989,48.7267,48.6897,48.7175,183600.0
2014-06-16 10:50:00,52.62,52.63,52.55,52.57,162800.0,48.7175,48.7267,48.6526,48.6712,162800.0
2014-06-16 11:00:00,52.57,52.58,52.53,52.54,515600.0,48.6712,48.6804,48.6341,48.6434,515600.0
2014-06-16 11:10:00,52.54,52.56,52.54,52.54,157200.0,48.6434,48.6619,48.6434,48.6434,157200.0
2014-06-16 11:20:00,52.54,52.55,52.53,52.54,177200.0,48.6434,48.6526,48.6341,48.6434,177200.0
2014-06-16 11:30:00,52.53,52.54,52.49,52.51,468400.0,48.6341,48.6434,48.5971,48.6156,468400.0
2014-06-16 11:40:00,52.51,52.55,52.5,52.55,150000.0,48.6156,48.6526,48.6064,48.6526,150000.0
2014-06-16 11:50:00,52.54,52.59,52.54,52.56,158000.0,48.6434,48.6897,48.6434,48.6619,158000.0
2014-06-16 12:00:00,52.55,52.6,52.55,52.6,95200.0,48.6526,48.6989,48.6526,48.6989,95200.0
2014-06-16 12:10:00,52.6,52.63,52.58,52.58,89200.0,48.6989,48.7267,48.6804,48.6804,89200.0
2014-06-16 12:20:00,52.57,52.59,52.57,52.57,99600.0,48.6712,48.6897,48.6712,48.6712,99600.0
2014-06-16 12:30:00,52.57,52.58,52.54,52.54,103600.0,48.6712,48.6804,48.6434,48.6434,103600.0
2014-06-16 12:40:00,52.54,52.57,52.52,52.54,96400.0,48.6434,48.6712,48.6249,48.6434,96400.0
2014-06-16 12:50:00,52.53,52.57,52.52,52.52,107200.0,48.6341,48.6712,48.6249,48.6249,107200.0
2014-06-16 13:00:00,52.52,52.58,52.51,52.56,177200.0,48.6249,48.6804,48.6156,48.6619,177200.0
2014-06-16 13:10:00,52.57,52.57,52.55,52.56,74800.0,48.6712,48.6712,48.6526,48.6619,74800.0
2014-06-16 13:20:00,52.56,52.61,52.56,52.58,173600.0,48.6619,48.7082,48.6619,48.6804,173600.0
2014-06-16 13:30:00,52.6,52.61,52.58,52.59,89200.0,48.6989,48.7082,48.6804,48.6897,89200.0
2014-06-16 13:40:00,52.58,52.58,52.56,52.56,88000.0,48.6804,48.6804,48.6619,48.6619,88000.0
2014-06-16 13:50:00,52.56,52.57,52.5,52.53,148000.0,48.6619,48.6712,48.6064,48.6341,148000.0
2014-06-16 14:00:00,52.52,52.55,52.51,52.52,65600.0,48.6249,48.6526,48.6156,48.6249,65600.0
2014-06-16 14:10:00,52.53,52.56,52.53,52.54,113600.0,48.6341,48.6619,48.6341,48.6434,113600.0
2014-06-16 14:20:00,52.54,52.58,52.53,52.57,91200.0,48.6434,48.6804,48.6341,48.6712,91200.0
2014-06-16 14:30:00,52.58,52.6,52.56,52.6,76800.0,48.6804,48.6989,48.6619,48.6989,76800.0
2014-06-16 14:40:00,52.6,52.6,52.55,52.56,75600.0,48.6989,48.6989,48.6526,48.6619,75600.0
2014-06-16 14:50:00,52.56,52.56,52.52,52.53,110800.0,48.6619,48.6619,48.6249,48.6341,110800.0
2014-06-16 15:00:00,52.53,52.56,52.52,52.54,121600.0,48.6341,48.6619,48.6249,48.6434,121600.0
2014-06-16 15:10:00,52.55,52.56,52.52,52.53,91200.0,48.6526,48.6619,48.6249,48.6341,91200.0
2014-06-16 15:20:00,52.53,52.57,52.52,52.54,110000.0,48.6341,48.6712,48.6249,48.6434,110000.0
2014-06-16 15:30:00,52.54,52.6,52.53,52.6,92800.0,48.6434,48.6989,48.6341,48.6989,92800.0
2014-06-16 15:40:00,52.6,52.6,52.55,52.57,182400.0,48.6989,48.6989,48.6526,48.6712,182400.0
2014-06-16 15:50:00,52.57,52.61,52.55,52.57,415200.0,48.6712,48.7082,48.6526,48.6712,415200.0
2014-06-17 09:30:00,52.54,52.66,52.48,52.53,254800.0,48.6434,48.7545,48.5878,48.6341,254800.0
2014-06-17 09:40:00,52.49,52.74,52.49,52.67,238000.0,48.5971,48.8286,48.5971,48.7637,238000.0
2014-06-17 09:50:00,52.68,52.75,52.64,52.72,101600.0,48.773,48.8378,48.736,48.81,101600.0
2014-06-17 10:00:00,52.73,52.93,52.65,52.93,145200.0,48.8193,49.0045,48.7452,49.0045,145200.0
2014-06-17 10:10:00,52.93,52.94,52.77,52.89,78400.0,49.0045,49.0137,48.8563,48.9674,78400.0
2014-06-17 10:20:00,52.87,52.92,52.82,52.9,73600.0,48.9489,48.9952,48.9026,48.9767,73600.0
2014-06-17 10:30:00,52.87,52.89,52.81,52.87,80000.0,48.9489,48.9674,48.8934,48.9489,80000.0
2014-06-17 10:40:00,52.88,52.88,52.71,52.71,50400.0,48.9582,48.9582,48.8008,48.8008,50400.0
2014-06-17 10:50:00,52.71,52.72,52.64,52.67,122800.0,48.8008,48.81,48.736,48.7637,122800.0
2014-06-17 11:00:00,52.66,52.7,52.57,52.59,76000.0,48.7545,48.7915,48.6712,48.6897,76000.0
2014-06-17 11:10:00,52.58,52.64,52.57,52.61,64400.0,48.6804,48.736,48.6712,48.7082,64400.0
2014-06-17 11:20:00,52.61,52.62,52.57,52.59,62000.0,48.7082,48.7175,48.6712,48.6897,62000.0
2014-06-17 11:30:00,52.58,52.64,52.58,52.64,44000.0,48.6804,48.736,48.6804,48.736,44000.0
2014-06-17 11:40:00,52.65,52.68,52.6,52.68,47200.0,48.7452,48.773,48.6989,48.773,47200.0
2014-06-17 11:50:00,52.67,52.69,52.67,52.69,62000.0,48.7637,48.7823,48.7637,48.7823,62000.0
2014-06-17 12:00:00,52.69,52.74,52.68,52.71,81600.0,48.7823,48.8286,48.773,48.8008,81600.0
2014-06-17 12:10:00,52.7,52.75,52.68,52.74,102000.0,48.7915,48.8378,48.773,48.8286,102000.0
2014-06-17 12:20:00,52.74,52.83,52.74,52.81,81200.0,48.8286,48.9119,48.8286,48.8934,81200.0
2014-06-17 12:30:00,52.8,52.82,52.77,52.8,50800.0,48.8841,48.9026,48.8563,48.8841,50800.0
2014-06-17 12:40:00,52.81,52.83,52.79,52.82,66400.0,48.8934,48.9119,48.8748,48.9026,66400.0
2014-06-17 12:50:00,52.82,52.82,52.76,52.76,38400.0,48.9026,48.9026,48.8471,48.8471,38400.0
2014-06-17 13:00:00,52.78,52.79,52.69,52.73,55200.0,48.8656,48.8748,48.7823,48.8193,55200.0
2014-06-17 13:10:00,52.73,52.82,52.71,52.81,154400.0,48.8193,48.9026,48.8008,48.8934,154400.0
2014-06-17 13:20:00,52.8,52.9,52.8,52.89,259200.0,48.8841,48.9767,48.8841,48.9674,259200.0
2014-06-17 13:30:00,52.89,52.98,52.84,52.84,142000.0,48.9674,49.0508,48.9211,48.9211,142000.0
2014-06-17 13:40:00,52.84,52.88,52.82,52.85,37600.0,48.9211,48.9582,48.9026,48.9304,37600.0
2014-06-17 13:50:00,52.85,52.93,52.85,52.92,60400.0,48.9304,49.0045,48.9304,48.9952,60400.0
2014-06-17 14:00:00,52.91,52.92,52.83,52.86,57600.0,48.9859,48.9952,48.9119,48.9397,57600.0
2014-06-17 14:10:00,52.86,52.9,52.86,52.88,45600.0,48.9397,48.9767,48.9397,48.9582,45600.0
2014-06-17 14:20:00,52.89,52.96,52.89,52.94,82800.0,48.9674,49.0322,48.9674,49.0137,82800.0
2014-06-17 14:30:00,52.93,52.96,52.91,52.94,57600.0,49.0045,49.0322,48.9859,49.0137,57600.0
2014-06-17 14:40:00,52.94,52.96,52.89,52.92,66800.0,49.0137,49.0322,48.9674,48.9952,66800.0
2014-06-17 14:50:00,52.92,52.96,52.9,52.91,56400.0,48.9952,49.0322,48.9767,48.9859,56400.0
2014-06-17 15:00:00,52.91,52.95,52.85,52.86,69600.0,48.9859,49.023,48.9304,48.9397,69600.0
2014-06-17 15:10:00,52.86,52.89,52.83,52.85,107200.0,48.9397,48.9674,48.9119,48.9304,107200.0
2014-06-17 15:20:00,52.85,52.86,52.77,52.8,174000.0,48.9304,48.9397,48.8563,48.8841,174000.0
2014-06-17 15:30:00,52.81,52.81,52.77,52.78,154400.0,48.8934,48.8934,48.8563,48.8656,154400.0
2014-06-17 15:40:00,52.79,52.83,52.77,52.77,151200.0,48.8748,48.9119,48.8563,48.8563,151200.0
2014-06-17 15:50:00,52.78,52.78,52.69,52.72,611200.0,48.8656,48.8656,48.7823,48.81,611200.0
2014-06-18 09:30:00,52.61,52.77,52.54,52.76,269600.0,48.7082,48.8563,48.6434,48.8471,269600.0
2014-06-18 09:40:00,52.77,52.77,52.59,52.64,220000.0,48.8563,48.8563,48.6897,48.736,220000.0
2014-06-18 09:50:00,52.63,52.67,52.6,52.62,209200.0,48.7267,48.7637,48.6989,48.7175,209200.0
2014-06-18 10:00:00,52.62,52.64,52.58,52.62,235200.0,48.7175,48.736,48.6804,48.7175,235200.0
2014-06-18 10:10:00,52.62,52.63,52.56,52.6,232400.0,48.7175,48.7267,48.6619,48.6989,232400.0
2014-06-18 10:20:00,52.6,52.61,52.52,52.57,206400.0,48.6989,48.7082,48.6249,48.6712,206400.0
2014-06-18 10:30:00,52.55,52.59,52.54,52.58,140000.0,48.6526,48.6897,48.6434,48.6804,140000.0
2014-06-18 10:40:00,52.58,52.58,52.5,52.52,114400.0,48.6804,48.6804,48.6064,48.6249,114400.0
2014-06-18 10:50:00,52.51,52.57,52.47,52.48,215200.0,48.6156,48.6712,48.5786,48.5878,215200.0
2014-06-18 11:00:00,52.48,52.49,52.38,52.42,184400.0,48.5878,48.5971,48.4953,48.5323,184400.0
2014-06-18 11:10:00,52.41,52.47,52.4,52.45,100000.0,48.523,48.5786,48.5138,48.5601,100000.0
2014-06-18 11:20:00,52.45,52.48,52.41,52.43,122000.0,48.5601,48.5878,48.523,48.5415,122000.0
2014-06-18 11:30:00,52.41,52.44,52.39,52.4,86000.0,48.523,48.5508,48.5045,48.5138,86000.0
2014-06-18 11:40:00,52.41,52.44,52.39,52.4,104800.0,48.523,48.5508,48.5045,48.5138,104800.0
2014-06-18 11:50:00,52.42,52.42,52.38,52.39,107600.0,48.5323,48.5323,48.4953,48.5045,107600.0
2014-06-18 12:00:00,52.39,52.4,52.38,52.39,74800.0,48.5045,48.5138,48.4953,48.5045,74800.0
2014-06-18 12:10:00,52.39,52.4,52.38,52.38,88000.0,48.5045,48.5138,48.4953,48.4953,88000.0
2014-06-18 12:20:00,52.39,52.39,52.35,52.36,102000.0,48.5045,48.5045,48.4675,48.4767,102000.0
2014-06-18 12:30:00,52.37,52.38,52.35,52.38,65200.0,48.486,48.4953,48.4675,48.4953,65200.0
2014-06-18 12:40:00,52.38,52.4,52.35,52.4,100000.0,48.4953,48.5138,48.4675,48.5138,100000.0
2014-06-18 12:50:00,52.4,52.46,52.39,52.45,76400.0,48.5138,48.5693,48.5045,48.5601,76400.0
2014-06-18 13:00:00,52.45,52.47,52.41,52.42,104400.0,48.5601,48.5786,48.523,48.5323,104400.0
2014-06-18 13:10:00,52.43,52.47,52.41,52.42,72400.0,48.5415,48.5786,48.523,48.5323,72400.0
2014-06-18 13:20:00,52.42,52.46,52.41,52.42,59600.0,48.5323,48.5693,48.523,48.5323,59600.0
2014-06-18 13:30:00,52.42,52.42,52.33,52.33,229200.0,48.5323,48.5323,48.449,48.449,229200.0
2014-06-18 13:40:00,52.33,52.34,52.3,52.31,82000.0,48.449,48.4582,48.4212,48.4304,82000.0
2014-06-18 13:50:00,52.32,52.38,52.3,52.31,100800.0,48.4397,48.4953,48.4212,48.4304,100800.0
2014-06-18 14:00:00,52.3,52.51,52.26,52.36,334000.0,48.4212,48.6156,48.3842,48.4767,334000.0
2014-06-18 14:10:00,52.39,52.51,52.38,52.46,97200.0,48.5045,48.6156,48.4953,48.5693,97200.0
2014-06-18 14:20:00,52.49,52.51,52.4,52.41,152000.0,48.5971,48.6156,48.5138,48.523,152000.0
2014-06-18 14:30:00,52.41,52.5,52.41,52.44,160800.0,48.523,48.6064,48.523,48.5508,160800.0
2014-06-18 14:40:00,52.46,52.46,52.39,52.41,84000.0,48.5693,48.5693,48.5045,48.523,84000.0
2014-06-18 14:50:00,52.41,52.49,52.41,52.49,114800.0,48.523,48.5971,48.523,48.5971,114800.0
2014-06-18 15:00:00,52.49,52.69,52.47,52.68,253600.0,48.5971,48.7823,48.5786,48.773,253600.0
2014-06-18 15:10:00,52.68,52.68,52.6,52.65,196800.0,48.773,48.773,48.6989,48.7452,196800.0
2014-06-18 15:20:00,52.66,52.7,52.62,52.69,178000.0,48.7545,48.7915,48.7175,48.7823,178000.0
2014-06-18 15:30:00,52.69,52.72,52.64,52.72,254000.0,48.7823,48.81,48.736,48.81,254000.0
2014-06-18 15:40:00,52.71,52.81,52.7,52.74,341600.0,48.8008,48.8934,48.7915,48.8286,341600.0
2014-06-18 15:50:00,52.74,52.8,52.73,52.77,798800.0,48.8286,48.8841,48.8193,48.8563,798800.0
2014-06-19 09:30:00,52.87,52.99,52.67,52.94,663600.0,48.9489,49.06,48.7637,49.0137,663600.0
2014-06-19 09:40:00,52.94,53.04,52.93,52.99,420400.0,49.0137,49.1063,49.0045,49.06,420400.0
2014-06-19 09:50:00,52.97,52.98,52.82,52.9,268000.0,49.0415,49.0508,48.9026,48.9767,268000.0
2014-06-19 10:00:00,52.91,52.92,52.82,52.87,154800.0,48.9859,48.9952,48.9026,48.9489,154800.0
2014-06-19 10:10:00,52.88,52.98,52.85,52.97,208400.0,48.9582,49.0508,48.9304,49.0415,208400.0
2014-06-19 10:20:00,52.96,52.98,52.84,52.85,228400.0,49.0322,49.0508,48.9211,48.9304,228400.0
2014-06-19 10:30:00,52.86,52.86,52.72,52.74,469600.0,48.9397,48.9397,48.81,48.8286,469600.0
2014-06-19 10:40:00,52.73,52.77,52.7,52.7,192800.0,48.8193,48.8563,48.7915,48.7915,192800.0
2014-06-19 10:50:00,52.7,52.71,52.36,52.41,715600.0,48.7915,48.8008,48.4767,48.523,715600.0
2014-06-19 11:00:00,52.41,52.48,52.26,52.27,523200.0,48.523,48.5878,48.3842,48.3934,523200.0
2014-06-19 11:10:00,52.28,52.32,52.16,52.16,573600.0,48.4027,48.4397,48.2916,48.2916,573600.0
2014-06-19 11:20:00,52.17,52.19,52.06,52.09,708000.0,48.3008,48.3193,48.199,48.2268,708000.0
2014-06-19 11:30:00,52.08,52.13,52.01,52.04,449600.0,48.2175,48.2638,48.1527,48.1805,449600.0
2014-06-19 11:40:00,52.04,52.08,52.03,52.07,231600.0,48.1805,48.2175,48.1712,48.2082,231600.0
2014-06-19 11:50:00,52.07,52.16,52.04,52.15,365600.0,48.2082,48.2916,48.1805,48.2823,365600.0
2014-06-19 12:00:00,52.14,52.27,52.12,52.27,328400.0,48.2731,48.3934,48.2545,48.3934,328400.0
2014-06-19 12:10:00,52.27,52.4,52.26,52.33,435200.0,48.3934,48.5138,48.3842,48.449,435200.0
2014-06-19 12:20:00,52.33,52.35,52.26,52.26,282400.0,48.449,48.4675,48.3842,48.3842,282400.0
2014-06-19 12:30:00,52.26,52.4,52.2,52.36,406800.0,48.3842,48.5138,48.3286,48.4767,406800.0
2014-06-19 12:40:00,52.36,52.47,52.36,52.4,436000.0,48.4767,48.5786,48.4767,48.5138,436000.0
2014-06-19 12:50:00,52.4,52.49,52.37,52.46,315600.0,48.5138,48.5971,48.486,48.5693,315600.0
2014-06-19 13:00:00,52.46,52.59,52.45,52.46,452800.0,48.5693,48.6897,48.5601,48.5693,452800.0
2014-06-19 13:10:00,52.47,52.48,52.33,52.38,176800.0,48.5786,48.5878,48.449,48.4953,176800.0
2014-06-19 13:20:00,52.38,52.41,52.36,52.39,153200.0,48.4953,48.523,48.4767,48.5045,153200.0
2014-06-19 13:30:00,52.39,52.4,52.31,52.34,284400.0,48.5045,48.5138,48.4304,48.4582,284400.0
2014-06-19 13:40:00,52.34,52.41,52.26,52.41,243600.0,48.4582,48.523,48.3842,48.523,243600.0
2014-06-19 13:50:00,52.4,52.48,52.38,52.43,247200.0,48.5138,48.5878,48.4953,48.5415,247200.0
2014-06-19 14:00:00,52.43,52.48,52.37,52.47,144000.0,48.5415,48.5878,48.486,48.5786,144000.0
2014-06-19 14:10:00,52.47,52.52,52.47,52.49,159600.0,48.5786,48.6249,48.5786,48.5971,159600.0
2014-06-19 14:20:00,52.49,52.54,52.47,52.47,138400.0,48.5971,48.6434,48.5786,48.5786,138400.0
2014-06-19 14:30:00,52.47,52.49,52.43,52.49,174000.0,48.5786,48.5971,48.5415,48.5971,174000.0
2014-06-19 14:40:00,52.48,52.52,52.48,52.5,160800.0,48.5878,48.6249,48.5878,48.6064,160800.0
2014-06-19 14:50:00,52.5,52.51,52.47,52.51,138000.0,48.6064,48.6156,48.5786,48.6156,138000.0
2014-06-19 15:00:00,52.5,52.52,52.49,52.52,122400.0,48.6064,48.6249,48.5971,48.6249,122400.0
2014-06-19 15:10:00,52.52,52.52,52.46,52.47,145600.0,48.6249,48.6249,48.5693,48.5786,145600.0
2014-06-19 15:20:00,52.47,52.52,52.47,52.51,328800.0,48.5786,48.6249,48.5786,48.6156,328800.0
2014-06-19 15:30:00,52.52,52.52,52.49,52.51,233600.0,48.6249,48.6249,48.5971,48.6156,233600.0
2014-06-19 15:40:00,52.51,52.56,52.47,52.5,410400.0,48.6156,48.6619,48.5786,48.6064,410400.0
2014-06-19 15:50:00,52.5,52.59,52.49,52.56,650000.0,48.6064,48.6897,48.5971,48.6619,650000.0
2014-06-20 09:30:00,52.88,52.94,52.63,52.92,5828400.0,48.9582,49.0137,48.7267,48.9952,5828400.0
2014-06-20 09:40:00,52.9,52.93,52.62,52.65,286400.0,48.9767,49.0045,48.7175,48.7452,286400.0
2014-06-20 09:50:00,52.65,52.99,52.63,52.98,748400.0,48.7452,49.06,48.7267,49.0508,748400.0
2014-06-20 10:00:00,52.98,53.03,52.77,52.81,491600.0,49.0508,49.097,48.8563,48.8934,491600.0
2014-06-20 10:10:00,52.83,52.84,52.59,52.61,488400.0,48.9119,48.9211,48.6897,48.7082,488400.0
2014-06-20 10:20:00,52.6,52.67,52.38,52.38,377600.0,48.6989,48.7637,48.4953,48.4953,377600.0
2014-06-20 10:30:00,52.38,52.5,52.35,52.42,241200.0,48.4953,48.6064,48.4675,48.5323,241200.0
2014-06-20 10:40:00,52.44,52.45,52.35,52.39,259600.0,48.5508,48.5601,48.4675,48.5045,259600.0
2014-06-20 10:50:00,52.41,52.49,52.37,52.48,150400.0,48.523,48.5971,48.486,48.5878,150400.0
2014-06-20 11:00:00,52.48,52.53,52.39,52.41,242000.0,48.5878,48.6341,48.5045,48.523,242000.0
2014-06-20 11:10:00,52.41,52.46,52.34,52.4,174400.0,48.523,48.5693,48.4582,48.5138,174400.0
2014-06-20 11:20:00,52.38,52.43,52.31,52.33,125600.0,48.4953,48.5415,48.4304,48.449,125600.0
2014-06-20 11:30:00,52.33,52.35,52.27,52.33,176400.0,48.449,48.4675,48.3934,48.449,176400.0
2014-06-20 11:40:00,52.33,52.52,52.33,52.42,100800.0,48.449,48.6249,48.449,48.5323,100800.0
2014-06-20 11:50:00,52.42,52.47,52.41,52.43,130000.0,48.5323,48.5786,48.523,48.5415,130000.0
2014-06-20 12:00:00,52.43,52.5,52.42,52.49,132000.0,48.5415,48.6064,48.5323,48.5971,132000.0
2014-06-20 12:10:00,52.5,52.5,52.39,52.43,157200.0,48.6064,48.6064,48.5045,48.5415,157200.0
2014-06-20 12:20:00,52.44,52.45,52.4,52.43,82400.0,48.5508,48.5601,48.5138,48.5415,82400.0
2014-06-20 12:30:00,52.43,52.5,52.42,52.49,100400.0,48.5415,48.6064,48.5323,48.5971,100400.0
2014-06-20 12:40:00,52.49,52.56,52.48,52.51,129600.0,48.5971,48.6619,48.5878,48.6156,129600.0
2014-06-20 12:50:00,52.51,52.51,52.43,52.47,75600.0,48.6156,48.6156,48.5415,48.5786,75600.0
2014-06-20 13:00:00,52.47,52.47,52.41,52.42,73200.0,48.5786,48.5786,48.523,48.5323,73200.0
2014-06-20 13:10:00,52.43,52.44,52.35,52.35,94000.0,48.5415,48.5508,48.4675,48.4675,94000.0
2014-06-20 13:20:00,52.35,52.37,52.28,52.34,130800.0,48.4675,48.486,48.4027,48.4582,130800.0
2014-06-20 13:30:00,52.34,52.34,52.28,52.31,111600.0,48.4582,48.4582,48.4027,48.4304,111600.0
2014-06-20 13:40:00,52.3,52.35,52.28,52.35,182000.0,48.4212,48.4675,48.4027,48.4675,182000.0
2014-06-20 13:50:00,52.35,52.4,52.32,52.35,182800.0,48.4675,48.5138,48.4397,48.4675,182800.0
2014-06-20 14:00:00,52.35,52.48,52.35,52.45,301200.0,48.4675,48.5878,48.4675,48.5601,301200.0
2014-06-20 14:10:00,52.45,52.48,52.41,52.43,170000.0,48.5601,48.5878,48.523,48.5415,170000.0
2014-06-20 14:20:00,52.41,52.43,52.39,52.4,113600.0,48.523,48.5415,48.5045,48.5138,113600.0
2014-06-20 14:30:00,52.41,52.41,52.32,52.35,132400.0,48.523,48.523,48.4397,48.4675,132400.0
2014-06-20 14:40:00,52.34,52.45,52.34,52.44,114000.0,48.4582,48.5601,48.4582,48.5508,114000.0
2014-06-20 14:50:00,52.43,52.45,52.37,52.42,86400.0,48.5415,48.5601,48.486,48.5323,86400.0
2014-06-20 15:00:00,52.42,52.44,52.35,52.4,125200.0,48.5323,48.5508,48.4675,48.5138,125200.0
2014-06-20 15:10:00,52.41,52.43,52.38,52.38,98400.0,48.523,48.5415,48.4953,48.4953,98400.0
2014-06-20 15:20:00,52.39,52.4,52.34,52.35,130400.0,48.5045,48.5138,48.4582,48.4675,130400.0
2014-06-20 15:30:00,52.35,52.4,52.35,52.38,164000.0,48.4675,48.5138,48.4675,48.4953,164000.0
2014-06-20 15:40:00,52.39,52.42,52.36,52.4,378000.0,48.5045,48.5323,48.4767,48.5138,378000.0
2014-06-20 15:50:00,52.4,52.41,52.35,52.4,862800.0,48.5138,48.523,48.4675,48.5138,862800.0
2014-06-23 09:30:00,52.25,52.45,52.05,52.15,592800.0,48.3749,48.5601,48.1897,48.2823,592800.0
2014-06-23 09:40:00,52.16,52.23,52.07,52.11,292000.0,48.2916,48.3564,48.2082,48.2453,292000.0
2014-06-23 09:50:00,52.1,52.3,52.1,52.26,446400.0,48.236,48.4212,48.236,48.3842,446400.0
2014-06-23 10:00:00,52.26,52.32,52.21,52.27,503200.0,48.3842,48.4397,48.3379,48.3934,503200.0
2014-06-23 10:10:00,52.26,52.3,52.1,52.23,338800.0,48.3842,48.4212,48.236,48.3564,338800.0
2014-06-23 10:20:00,52.23,52.27,52.1,52.12,263200.0,48.3564,48.3934,48.236,48.2545,263200.0
2014-06-23 10:30:00,52.13,52.31,52.13,52.27,209200.0,48.2638,48.4304,48.2638,48.3934,209200.0
2014-06-23 10:40:00,52.27,52.35,52.27,52.33,232000.0,48.3934,48.4675,48.3934,48.449,232000.0
2014-06-23 10:50:00,52.32,52.34,52.17,52.19,201600.0,48.4397,48.4582,48.3008,48.3193,201600.0
2014-06-23 11:00:00,52.18,52.24,52.18,52.23,283200.0,48.3101,48.3656,48.3101,48.3564,283200.0
2014-06-23 11:10:00,52.24,52.24,52.19,52.2,261600.0,48.3656,48.3656,48.3193,48.3286,261600.0
2014-06-23 11:20:00,52.2,52.23,52.12,52.14,229200.0,48.3286,48.3564,48.2545,48.2731,229200.0
2014-06-23 11:30:00,52.14,52.19,52.14,52.16,493200.0,48.2731,48.3193,48.2731,48.2916,493200.0
2014-06-23 11:40:00,52.16,52.22,52.14,52.2,245600.0,48.2916,48.3471,48.2731,48.3286,245600.0
2014-06-23 11:50:00,52.2,52.21,52.18,52.2,284400.0,48.3286,48.3379,48.3101,48.3286,284400.0
2014-06-23 12:00:00,52.21,52.26,52.2,52.26,141600.0,48.3379,48.3842,48.3286,48.3842,141600.0
2014-06-23 12:10:00,52.25,52.31,52.25,52.3,215600.0,48.3749,48.4304,48.3749,48.4212,215600.0
2014-06-23 12:20:00,52.3,52.35,52.29,52.35,180400.0,48.4212,48.4675,48.4119,48.4675,180400.0
2014-06-23 12:30:00,52.35,52.37,52.34,52.37,225200.0,48.4675,48.486,48.4582,48.486,225200.0
2014-06-23 12:40:00,52.37,52.37,52.3,52.31,221200.0,48.486,48.486,48.4212,48.4304,221200.0
2014-06-23 12:50:00,52.3,52.32,52.23,52.28,325200.0,48.4212,48.4397,48.3564,48.4027,325200.0
2014-06-23 13:00:00,52.27,52.31,52.26,52.29,192000.0,48.3934,48.4304,48.3842,48.4119,192000.0
2014-06-23 13:10:00,52.29,52.35,52.29,52.3,208000.0,48.4119,48.4675,48.4119,48.4212,208000.0
2014-06-23 13:20:00,52.3,52.37,52.27,52.29,214800.0,48.4212,48.486,48.3934,48.4119,214800.0
2014-06-23 13:30:00,52.3,52.31,52.27,52.27,108000.0,48.4212,48.4304,48.3934,48.3934,108000.0
2014-06-23 13:40:00,52.27,52.29,52.24,52.24,139600.0,48.3934,48.4119,48.3656,48.3656,139600.0
2014-06-23 13:50:00,52.24,52.26,52.18,52.19,176400.0,48.3656,48.3842,48.3101,48.3193,176400.0
2014-06-23 14:00:00,52.19,52.22,52.18,52.2,232000.0,48.3193,48.3471,48.3101,48.3286,232000.0
2014-06-23 14:10:00,52.2,52.32,52.18,52.32,239600.0,48.3286,48.4397,48.3101,48.4397,239600.0
2014-06-23 14:20:00,52.32,52.34,52.26,52.33,288000.0,48.4397,48.4582,48.3842,48.449,288000.0
2014-06-23 14:30:00,52.32,52.32,52.28,52.29,210000.0,48.4397,48.4397,48.4027,48.4119,210000.0
2014-06-23 14:40:00,52.3,52.31,52.25,52.28,232000.0,48.4212,48.4304,48.3749,48.4027,232000.0
2014-06-23 14:50:00,52.29,52.35,52.28,52.35,162800.0,48.4119,48.4675,48.4027,48.4675,162800.0
2014-06-23 15:00:00,52.35,52.38,52.29,52.37,354400.0,48.4675,48.4953,48.4119,48.486,354400.0
2014-06-23 15:10:00,52.35,52.35,52.25,52.27,361200.0,48.4675,48.4675,48.3749,48.3934,361200.0
2014-06-23 15:20:00,52.27,52.34,52.25,52.34,261600.0,48.3934,48.4582,48.3749,48.4582,261600.0
2014-06-23 15:30:00,52.34,52.35,52.32,52.32,334400.0,48.4582,48.4675,48.4397,48.4397,334400.0
2014-06-23 15:40:00,52.32,52.33,52.27,52.3,664400.0,48.4397,48.449,48.3934,48.4212,664400.0
2014-06-23 15:50:00,52.3,52.35,52.28,52.33,953600.0,48.4212,48.4675,48.4027,48.449,953600.0
2014-06-24 09:30:00,52.32,52.56,52.25,52.52,437600.0,48.4397,48.6619,48.3749,48.6249,437600.0
2014-06-24 09:40:00,52.53,52.65,52.51,52.51,360800.0,48.6341,48.7452,48.6156,48.6156,360800.0
2014-06-24 09:50:00,52.5,52.55,52.45,52.48,268800.0,48.6064,48.6526,48.5601,48.5878,268800.0
2014-06-24 10:00:00,52.48,52.52,52.33,52.5,450000.0,48.5878,48.6249,48.449,48.6064,450000.0
2014-06-24 10:10:00,52.5,52.51,52.41,52.46,380400.0,48.6064,48.6156,48.523,48.5693,380400.0
2014-06-24 10:20:00,52.47,52.52,52.46,52.49,228800.0,48.5786,48.6249,48.5693,48.5971,228800.0
2014-06-24 10:30:00,52.49,52.58,52.49,52.58,257200.0,48.5971,48.6804,48.5971,48.6804,257200.0
2014-06-24 10:40:00,52.58,52.63,52.58,52.61,299600.0,48.6804,48.7267,48.6804,48.7082,299600.0
2014-06-24 10:50:00,52.61,52.62,52.56,52.56,183600.0,48.7082,48.7175,48.6619,48.6619,183600.0
2014-06-24 11:00:00,52.57,52.6,52.54,52.59,226400.0,48.6712,48.6989,48.6434,48.6897,226400.0
2014-06-24 11:10:00,52.59,52.6,52.52,52.55,103600.0,48.6897,48.6989,48.6249,48.6526,103600.0
2014-06-24 11:20:00,52.56,52.62,52.53,52.62,168000.0,48.6619,48.7175,48.6341,48.7175,168000.0
2014-06-24 11:30:00,52.62,52.63,52.57,52.57,96400.0,48.7175,48.7267,48.6712,48.6712,96400.0
2014-06-24 11:40:00,52.57,52.57,52.5,52.5,123200.0,48.6712,48.6712,48.6064,48.6064,123200.0
2014-06-24 11:50:00,52.52,52.58,52.5,52.58,242000.0,48.6249,48.6804,48.6064,48.6804,242000.0
2014-06-24 12:00:00,52.57,52.58,52.52,52.52,89200.0,48.6712,48.6804,48.6249,48.6249,89200.0
2014-06-24 12:10:00,52.51,52.52,52.5,52.51,186000.0,48.6156,48.6249,48.6064,48.6156,186000.0
2014-06-24 12:20:00,52.5,52.53,52.49,52.52,215200.0,48.6064,48.6341,48.5971,48.6249,215200.0
2014-06-24 12:30:00,52.52,52.52,52.49,52.49,121600.0,48.6249,48.6249,48.5971,48.5971,121600.0
2014-06-24 12:40:00,52.49,52.49,52.4,52.41,189200.0,48.5971,48.5971,48.5138,48.523,189200.0
2014-06-24 12:50:00,52.41,52.41,52.38,52.38,159600.0,48.523,48.523,48.4953,48.4953,159600.0
2014-06-24 13:00:00,52.38,52.39,52.25,52.26,149600.0,48.4953,48.5045,48.3749,48.3842,149600.0
2014-06-24 13:10:00,52.26,52.26,52.14,52.18,215600.0,48.3842,48.3842,48.2731,48.3101,215600.0
2014-06-24 13:20:00,52.18,52.23,52.15,52.22,206000.0,48.3101,48.3564,48.2823,48.3471,206000.0
2014-06-24 13:30:00,52.21,52.23,52.17,52.21,156400.0,48.3379,48.3564,48.3008,48.3379,156400.0
2014-06-24 13:40:00,52.21,52.34,52.19,52.34,314800.0,48.3379,48.4582,48.3193,48.4582,314800.0
2014-06-24 13:50:00,52.34,52.39,52.24,52.24,168400.0,48.4582,48.5045,48.3656,48.3656,168400.0
2014-06-24 14:00:00,52.24,52.31,52.23,52.29,287200.0,48.3656,48.4304,48.3564,48.4119,287200.0
2014-06-24 14:10:00,52.29,52.34,52.29,52.3,124000.0,48.4119,48.4582,48.4119,48.4212,124000.0
2014-06-24 14:20:00,52.31,52.32,52.16,52.18,176000.0,48.4304,48.4397,48.2916,48.3101,176000.0
2014-06-24 14:30:00,52.18,52.19,52.12,52.16,254000.0,48.3101,48.3193,48.2545,48.2916,254000.0
2014-06-24 14:40:00,52.18,52.21,52.16,52.18,194400.0,48.3101,48.3379,48.2916,48.3101,194400.0
2014-06-24 14:50:00,52.18,52.2,52.16,52.17,131600.0,48.3101,48.3286,48.2916,48.3008,131600.0
2014-06-24 15:00:00,52.17,52.17,51.98,51.98,466000.0,48.3008,48.3008,48.1249,48.1249,466000.0
2014-06-24 15:10:00,51.98,51.99,51.88,51.88,462400.0,48.1249,48.1342,48.0323,48.0323,462400.0
2014-06-24 15:20:00,51.88,52.0,51.85,51.95,415600.0,48.0323,48.1434,48.0046,48.0971,415600.0
2014-06-24 15:30:00,51.94,51.98,51.85,51.89,312400.0,48.0879,48.1249,48.0046,48.0416,312400.0
2014-06-24 15:40:00,51.89,52.06,51.89,52.05,418800.0,48.0416,48.199,48.0416,48.1897,418800.0
2014-06-24 15:50:00,52.05,52.05,51.92,51.97,1096000.0,48.1897,48.1897,48.0694,48.1157,1096000.0
2014-06-25 09:30:00,51.83,52.25,51.83,52.18,398000.0,47.986,48.3749,47.986,48.3101,398000.0
2014-06-25 09:40:00,52.2,52.35,52.19,52.29,301200.0,48.3286,48.4675,48.3193,48.4119,301200.0
2014-06-25 09:50:00,52.3,52.5,52.3,52.36,389200.0,48.4212,48.6064,48.4212,48.4767,389200.0
2014-06-25 10:00:00,52.38,52.44,52.35,52.42,253600.0,48.4953,48.5508,48.4675,48.5323,253600.0
2014-06-25 10:10:00,52.42,52.47,52.38,52.44,221200.0,48.5323,48.5786,48.4953,48.5508,221200.0
2014-06-25 10:20:00,52.44,52.5,52.39,52.47,221200.0,48.5508,48.6064,48.5045,48.5786,221200.0
2014-06-25 10:30:00,52.47,52.49,52.42,52.48,122800.0,48.5786,48.5971,48.5323,48.5878,122800.0
2014-06-25 10:40:00,52.48,52.56,52.47,52.52,288400.0,48.5878,48.6619,48.5786,48.6249,288400.0
2014-06-25 10:50:00,52.53,52.62,52.52,52.6,194400.0,48.6341,48.7175,48.6249,48.6989,194400.0
2014-06-25 11:00:00,52.61,52.62,52.54,52.54,143200.0,48.7082,48.7175,48.6434,48.6434,143200.0
2014-06-25 11:10:00,52.55,52.59,52.51,52.55,217600.0,48.6526,48.6897,48.6156,48.6526,217600.0
2014-06-25 11:20:00,52.56,52.58,52.51,52.51,125200.0,48.6619,48.6804,48.6156,48.6156,125200.0
2014-06-25 11:30:00,52.52,52.52,52.41,52.45,226800.0,48.6249,48.6249,48.523,48.5601,226800.0
2014-06-25 11:40:00,52.45,52.51,52.43,52.44,62000.0,48.5601,48.6156,48.5415,48.5508,62000.0
2014-06-25 11:50:00,52.43,52.47,52.38,52.42,73600.0,48.5415,48.5786,48.4953,48.5323,73600.0
2014-06-25 12:00:00,52.41,52.42,52.36,52.37,166400.0,48.523,48.5323,48.4767,48.486,166400.0
2014-06-25 12:10:00,52.36,52.36,52.32,52.35,123200.0,48.4767,48.4767,48.4397,48.4675,123200.0
2014-06-25 12:20:00,52.35,52.39,52.34,52.39,117200.0,48.4675,48.5045,48.4582,48.5045,117200.0
2014-06-25 12:30:00,52.39,52.4,52.36,52.37,73200.0,48.5045,48.5138,48.4767,48.486,73200.0
2014-06-25 12:40:00,52.36,52.36,52.28,52.28,86000.0,48.4767,48.4767,48.4027,48.4027,86000.0
2014-06-25 12:50:00,52.28,52.29,52.25,52.27,58400.0,48.4027,48.4119,48.3749,48.3934,58400.0
2014-06-25 13:00:00,52.27,52.37,52.27,52.35,61600.0,48.3934,48.486,48.3934,48.4675,61600.0
2014-06-25 13:10:00,52.35,52.35,52.27,52.29,72000.0,48.4675,48.4675,48.3934,48.4119,72000.0
2014-06-25 13:20:00,52.29,52.33,52.25,52.25,66400.0,48.4119,48.449,48.3749,48.3749,66400.0
2014-06-25 13:30:00,52.27,52.27,52.22,52.22,83600.0,48.3934,48.3934,48.3471,48.3471,83600.0
2014-06-25 13:40:00,52.21,52.26,52.21,52.21,87600.0,48.3379,48.3842,48.3379,48.3379,87600.0
2014-06-25 13:50:00,52.22,52.32,52.21,52.3,108800.0,48.3471,48.4397,48.3379,48.4212,108800.0
2014-06-25 14:00:00,52.3,52.3,52.18,52.18,132000.0,48.4212,48.4212,48.3101,48.3101,132000.0
2014-06-25 14:10:00,52.2,52.24,52.16,52.23,110000.0,48.3286,48.3656,48.2916,48.3564,110000.0
2014-06-25 14:20:00,52.23,52.26,52.2,52.24,104000.0,48.3564,48.3842,48.3286,48.3656,104000.0
2014-06-25 14:30:00,52.24,52.29,52.23,52.29,112800.0,48.3656,48.4119,48.3564,48.4119,112800.0
2014-06-25 14:40:00,52.3,52.31,52.22,52.27,120000.0,48.4212,48.4304,48.3471,48.3934,120000.0
2014-06-25 14:50:00,52.27,52.28,52.17,52.17,118800.0,48.3934,48.4027,48.3008,48.3008,118800.0
2014-06-25 15:00:00,52.19,52.23,52.16,52.21,151200.0,48.3193,48.3564,48.2916,48.3379,151200.0
2014-06-25 15:10:00,52.19,52.25,52.18,52.24,193600.0,48.3193,48.3749,48.3101,48.3656,193600.0
2014-06-25 15:20:00,52.24,52.27,52.2,52.21,224000.0,48.3656,48.3934,48.3286,48.3379,224000.0
2014-06-25 15:30:00,52.21,52.37,52.21,52.36,188000.0,48.3379,48.486,48.3379,48.4767,188000.0
2014-06-25 15:40:00,52.35,52.36,52.29,52.29,227600.0,48.4675,48.4767,48.4119,48.4119,227600.0
2014-06-25 15:50:00,52.3,52.31,52.25,52.26,403200.0,48.4212,48.4304,48.3749,48.3842,403200.0
2014-06-26 09:30:00,52.46,52.47,52.2,52.24,267600.0,48.5693,48.5786,48.3286,48.3656,267600.0
2014-06-26 09:40:00,52.24,52.24,51.9,51.93,495600.0,48.3656,48.3656,48.0509,48.0786,495600.0
2014-06-26 09:50:00,51.93,52.14,51.89,52.07,345200.0,48.0786,48.2731,48.0416,48.2082,345200.0
2014-06-26 10:00:00,52.09,52.15,51.98,52.06,218000.0,48.2268,48.2823,48.1249,48.199,218000.0
2014-06-26 10:10:00,52.05,52.12,51.99,52.1,235200.0,48.1897,48.2545,48.1342,48.236,235200.0
2014-06-26 10:20:00,52.1,52.13,52.03,52.11,146400.0,48.236,48.2638,48.1712,48.2453,146400.0
2014-06-26 10:30:00,52.08,52.09,51.93,52.01,336800.0,48.2175,48.2268,48.0786,48.1527,336800.0
2014-06-26 10:40:00,52.0,52.16,51.98,52.13,273200.0,48.1434,48.2916,48.1249,48.2638,273200.0
2014-06-26 10:50:00,52.15,52.17,52.12,52.13,156400.0,48.2823,48.3008,48.2545,48.2638,156400.0
2014-06-26 11:00:00,52.14,52.22,52.13,52.15,104800.0,48.2731,48.3471,48.2638,48.2823,104800.0
2014-06-26 11:10:00,52.15,52.17,52.07,52.11,78000.0,48.2823,48.3008,48.2082,48.2453,78000.0
2014-06-26 11:20:00,52.1,52.18,52.1,52.13,74400.0,48.236,48.3101,48.236,48.2638,74400.0
2014-06-26 11:30:00,52.13,52.21,52.08,52.15,75200.0,48.2638,48.3379,48.2175,48.2823,75200.0
2014-06-26 11:40:00,52.16,52.16,52.12,52.16,84800.0,48.2916,48.2916,48.2545,48.2916,84800.0
2014-06-26 11:50:00,52.16,52.19,52.13,52.17,96800.0,48.2916,48.3193,48.2638,48.3008,96800.0
2014-06-26 12:00:00,52.18,52.2,52.15,52.17,64800.0,48.3101,48.3286,48.2823,48.3008,64800.0
2014-06-26 12:10:00,52.17,52.19,52.13,52.19,88400.0,48.3008,48.3193,48.2638,48.3193,88400.0
2014-06-26 12:20:00,52.18,52.2,52.1,52.11,186400.0,48.3101,48.3286,48.236,48.2453,186400.0
2014-06-26 12:30:00,52.1,52.17,52.08,52.09,67200.0,48.236,48.3008,48.2175,48.2268,67200.0
2014-06-26 12:40:00,52.08,52.09,52.0,52.02,77200.0,48.2175,48.2268,48.1434,48.162,77200.0
2014-06-26 12:50:00,52.02,52.02,52.0,52.0,69600.0,48.162,48.162,48.1434,48.1434,69600.0
2014-06-26 13:00:00,52.0,52.09,52.0,52.07,80400.0,48.1434,48.2268,48.1434,48.2082,80400.0
2014-06-26 13:10:00,52.07,52.1,52.05,52.06,72000.0,48.2082,48.236,48.1897,48.199,72000.0
2014-06-26 13:20:00,52.06,52.19,52.05,52.18,230400.0,48.199,48.3193,48.1897,48.3101,230400.0
2014-06-26 13:30:00,52.18,52.19,52.11,52.15,114800.0,48.3101,48.3193,48.2453,48.2823,114800.0
2014-06-26 13:40:00,52.15,52.17,52.13,52.15,86400.0,48.2823,48.3008,48.2638,48.2823,86400.0
2014-06-26 13:50:00,52.16,52.17,52.09,52.12,109200.0,48.2916,48.3008,48.2268,48.2545,109200.0
2014-06-26 14:00:00,52.12,52.13,52.09,52.09,92400.0,48.2545,48.2638,48.2268,48.2268,92400.0
2014-06-26 14:10:00,52.1,52.11,52.08,52.09,86400.0,48.236,48.2453,48.2175,48.2268,86400.0
2014-06-26 14:20:00,52.1,52.12,52.08,52.1,103600.0,48.236,48.2545,48.2175,48.236,103600.0
2014-06-26 14:30:00,52.1,52.1,52.07,52.08,100400.0,48.236,48.236,48.2082,48.2175,100400.0
2014-06-26 14:40:00,52.08,52.09,52.06,52.08,81200.0,48.2175,48.2268,48.199,48.2175,81200.0
2014-06-26 14:50:00,52.08,52.13,52.07,52.13,103600.0,48.2175,48.2638,48.2082,48.2638,103600.0
2014-06-26 15:00:00,52.13,52.18,52.12,52.18,78000.0,48.2638,48.3101,48.2545,48.3101,78000.0
2014-06-26 15:10:00,52.17,52.19,52.14,52.15,122000.0,48.3008,48.3193,48.2731,48.2823,122000.0
2014-06-26 15:20:00,52.15,52.17,52.13,52.16,110000.0,48.2823,48.3008,48.2638,48.2916,110000.0
2014-06-26 15:30:00,52.16,52.19,52.15,52.17,118800.0,48.2916,48.3193,48.2823,48.3008,118800.0
2014-06-26 15:40:00,52.17,52.24,52.15,52.24,404000.0,48.3008,48.3656,48.2823,48.3656,404000.0
2014-06-26 15:50:00,52.24,52.24,52.16,52.23,356400.0,48.3656,48.3656,48.2916,48.3564,356400.0
2014-06-27 09:30:00,52.02,52.34,52.02,52.31,346400.0,48.162,48.4582,48.162,48.4304,346400.0
2014-06-27 09:40:00,52.32,52.38,52.23,52.23,262800.0,48.4397,48.4953,48.3564,48.3564,262800.0
2014-06-27 09:50:00,52.22,52.22,52.08,52.14,384400.0,48.3471,48.3471,48.2175,48.2731,384400.0
2014-06-27 10:00:00,52.15,52.19,52.1,52.11,277600.0,48.2823,48.3193,48.236,48.2453,277600.0
2014-06-27 10:10:00,52.11,52.11,52.0,52.0,194000.0,48.2453,48.2453,48.1434,48.1434,194000.0
2014-06-27 10:20:00,52.0,52.1,51.97,52.1,353600.0,48.1434,48.236,48.1157,48.236,353600.0
2014-06-27 10:30:00,52.1,52.14,52.07,52.13,94000.0,48.236,48.2731,48.2082,48.2638,94000.0
2014-06-27 10:40:00,52.14,52.2,52.07,52.09,186000.0,48.2731,48.3286,48.2082,48.2268,186000.0
2014-06-27 10:50:00,52.09,52.15,52.09,52.11,124800.0,48.2268,48.2823,48.2268,48.2453,124800.0
2014-06-27 11:00:00,52.12,52.15,52.11,52.14,108400.0,48.2545,48.2823,48.2453,48.2731,108400.0
2014-06-27 11:10:00,52.14,52.16,52.07,52.07,156000.0,48.2731,48.2916,48.2082,48.2082,156000.0
2014-06-27 11:20:00,52.07,52.13,52.07,52.13,123200.0,48.2082,48.2638,48.2082,48.2638,123200.0
2014-06-27 11:30:00,52.12,52.12,52.08,52.08,74400.0,48.2545,48.2545,48.2175,48.2175,74400.0
2014-06-27 11:40:00,52.08,52.13,52.06,52.09,82400.0,48.2175,48.2638,48.199,48.2268,82400.0
2014-06-27 11:50:00,52.09,52.13,52.07,52.09,56800.0,48.2268,48.2638,48.2082,48.2268,56800.0
2014-06-27 12:00:00,52.1,52.12,52.08,52.1,97600.0,48.236,48.2545,48.2175,48.236,97600.0
2014-06-27 12:10:00,52.1,52.13,52.06,52.13,81600.0,48.236,48.2638,48.199,48.2638,81600.0
2014-06-27 12:20:00,52.13,52.14,52.1,52.11,54400.0,48.2638,48.2731,48.236,48.2453,54400.0
2014-06-27 12:30:00,52.1,52.13,52.07,52.1,62400.0,48.236,48.2638,48.2082,48.236,62400.0
2014-06-27 12:40:00,52.11,52.12,52.07,52.08,78000.0,48.2453,48.2545,48.2082,48.2175,78000.0
2014-06-27 12:50:00,52.09,52.12,52.06,52.12,84000.0,48.2268,48.2545,48.199,48.2545,84000.0
2014-06-27 13:00:00,52.12,52.12,52.09,52.1,76800.0,48.2545,48.2545,48.2268,48.236,76800.0
2014-06-27 13:10:00,52.1,52.13,52.06,52.08,162400.0,48.236,48.2638,48.199,48.2175,162400.0
2014-06-27 13:20:00,52.07,52.1,52.04,52.06,96400.0,48.2082,48.236,48.1805,48.199,96400.0
2014-06-27 13:30:00,52.07,52.09,52.05,52.08,98400.0,48.2082,48.2268,48.1897,48.2175,98400.0
2014-06-27 13:40:00,52.08,52.08,52.0,52.02,210000.0,48.2175,48.2175,48.1434,48.162,210000.0
2014-06-27 13:50:00,52.03,52.07,52.02,52.06,151600.0,48.1712,48.2082,48.162,48.199,151600.0
2014-06-27 14:00:00,52.06,52.22,52.04,52.19,158400.0,48.199,48.3471,48.1805,48.3193,158400.0
2014-06-27 14:10:00,52.19,52.32,52.19,52.31,132400.0,48.3193,48.4397,48.3193,48.4304,132400.0
2014-06-27 14:20:00,52.3,52.34,52.26,52.29,116400.0,48.4212,48.4582,48.3842,48.4119,116400.0
2014-06-27 14:30:00,52.29,52.31,52.18,52.29,348000.0,48.4119,48.4304,48.3101,48.4119,348000.0
2014-06-27 14:40:00,52.27,52.29,52.21,52.21,92800.0,48.3934,48.4119,48.3379,48.3379,92800.0
2014-06-27 14:50:00,52.21,52.23,52.19,52.19,96800.0,48.3379,48.3564,48.3193,48.3193,96800.0
2014-06-27 15:00:00,52.18,52.25,52.18,52.23,135600.0,48.3101,48.3749,48.3101,48.3564,135600.0
2014-06-27 15:10:00,52.23,52.3,52.21,52.27,150400.0,48.3564,48.4212,48.3379,48.3934,150400.0
2014-06-27 15:20:00,52.27,52.3,52.25,52.26,74000.0,48.3934,48.4212,48.3749,48.3842,74000.0
2014-06-27 15:30:00,52.26,52.4,52.26,52.37,384000.0,48.3842,48.5138,48.3842,48.486,384000.0
2014-06-27 15:40:00,52.37,52.44,52.37,52.43,371200.0,48.486,48.5508,48.486,48.5415,371200.0
2014-06-27 15:50:00,52.44,52.48,52.31,52.32,738400.0,48.5508,48.5878,48.4304,48.4397,738400.0
2014-06-30 09:30:00,52.17,52.46,52.13,52.41,497600.0,48.3008,48.5693,48.2638,48.523,497600.0
2014-06-30 09:40:00,52.42,52.6,52.41,52.55,333600.0,48.5323,48.6989,48.523,48.6526,333600.0
2014-06-30 09:50:00,52.55,52.55,52.43,52.46,277200.0,48.6526,48.6526,48.5415,48.5693,277200.0
2014-06-30 10:00:00,52.47,52.75,52.43,52.75,360000.0,48.5786,48.8378,48.5415,48.8378,360000.0
2014-06-30 10:10:00,52.75,52.94,52.71,52.8,487200.0,48.8378,49.0137,48.8008,48.8841,487200.0
2014-06-30 10:20:00,52.82,52.93,52.78,52.83,186400.0,48.9026,49.0045,48.8656,48.9119,186400.0
2014-06-30 10:30:00,52.83,52.88,52.78,52.86,240800.0,48.9119,48.9582,48.8656,48.9397,240800.0
2014-06-30 10:40:00,52.85,52.9,52.81,52.83,138400.0,48.9304,48.9767,48.8934,48.9119,138400.0
2014-06-30 10:50:00,52.82,52.86,52.74,52.77,182800.0,48.9026,48.9397,48.8286,48.8563,182800.0
2014-06-30 11:00:00,52.75,52.8,52.71,52.75,230400.0,48.8378,48.8841,48.8008,48.8378,230400.0
2014-06-30 11:10:00,52.75,52.77,52.72,52.74,127200.0,48.8378,48.8563,48.81,48.8286,127200.0
2014-06-30 11:20:00,52.75,52.88,52.74,52.81,108400.0,48.8378,48.9582,48.8286,48.8934,108400.0
2014-06-30 11:30:00,52.83,52.86,52.77,52.82,106800.0,48.9119,48.9397,48.8563,48.9026,106800.0
2014-06-30 11:40:00,52.82,52.83,52.76,52.78,95600.0,48.9026,48.9119,48.8471,48.8656,95600.0
2014-06-30 11:50:00,52.79,52.8,52.75,52.77,82000.0,48.8748,48.8841,48.8378,48.8563,82000.0
2014-06-30 12:00:00,52.76,52.77,52.74,52.77,155600.0,48.8471,48.8563,48.8286,48.8563,155600.0
2014-06-30 12:10:00,52.77,52.81,52.75,52.78,58400.0,48.8563,48.8934,48.8378,48.8656,58400.0
2014-06-30 12:20:00,52.79,52.79,52.74,52.76,65600.0,48.8748,48.8748,48.8286,48.8471,65600.0
2014-06-30 12:30:00,52.75,52.77,52.75,52.75,64000.0,48.8378,48.8563,48.8378,48.8378,64000.0
2014-06-30 12:40:00,52.75,52.79,52.74,52.79,88800.0,48.8378,48.8748,48.8286,48.8748,88800.0
2014-06-30 12:50:00,52.79,52.8,52.75,52.76,47200.0,48.8748,48.8841,48.8378,48.8471,47200.0
2014-06-30 13:00:00,52.75,52.79,52.75,52.78,80000.0,48.8378,48.8748,48.8378,48.8656,80000.0
2014-06-30 13:10:00,52.78,52.81,52.77,52.79,74000.0,48.8656,48.8934,48.8563,48.8748,74000.0
2014-06-30 13:20:00,52.79,52.81,52.78,52.8,73600.0,48.8748,48.8934,48.8656,48.8841,73600.0
2014-06-30 13:30:00,52.81,52.81,52.72,52.72,142400.0,48.8934,48.8934,48.81,48.81,142400.0
2014-06-30 13:40:00,52.72,52.77,52.7,52.73,84800.0,48.81,48.8563,48.7915,48.8193,84800.0
2014-06-30 13:50:00,52.74,52.76,52.72,52.73,76800.0,48.8286,48.8471,48.81,48.8193,76800.0
2014-06-30 14:00:00,52.73,52.82,52.71,52.82,113600.0,48.8193,48.9026,48.8008,48.9026,113600.0
2014-06-30 14:10:00,52.81,52.83,52.81,52.81,68000.0,48.8934,48.9119,48.8934,48.8934,68000.0
2014-06-30 14:20:00,52.81,52.81,52.77,52.78,58400.0,48.8934,48.8934,48.8563,48.8656,58400.0
2014-06-30 14:30:00,52.77,52.81,52.76,52.8,130400.0,48.8563,48.8934,48.8471,48.8841,130400.0
2014-06-30 14:40:00,52.8,52.8,52.71,52.72,126000.0,48.8841,48.8841,48.8008,48.81,126000.0
2014-06-30 14:50:00,52.72,52.74,52.68,52.69,136000.0,48.81,48.8286,48.773,48.7823,136000.0
2014-06-30 15:00:00,52.68,52.73,52.67,52.72,183200.0,48.773,48.8193,48.7637,48.81,183200.0
2014-06-30 15:10:00,52.73,52.79,52.72,52.74,159600.0,48.8193,48.8748,48.81,48.8286,159600.0
2014-06-30 15:20:00,52.74,52.78,52.71,52.77,189200.0,48.8286,48.8656,48.8008,48.8563,189200.0
2014-06-30 15:30:00,52.77,52.77,52.68,52.69,234800.0,48.8563,48.8563,48.773,48.7823,234800.0
2014-06-30 15:40:00,52.69,52.71,52.62,52.69,463200.0,48.7823,48.8008,48.7175,48.7823,463200.0
2014-06-30 15:50:00,52.68,52.7,52.63,52.67,536400.0,48.773,48.7915,48.7267,48.7637,536400.0
2014-07-01 09:30:00,52.99,53.44,52.96,53.41,547200.0,49.06,49.4766,49.0322,49.4489,547200.0
2014-07-01 09:40:00,53.44,53.5,53.3,53.49,392800.0,49.4766,49.5322,49.347,49.5229,392800.0
2014-07-01 09:50:00,53.48,53.56,53.43,53.52,318800.0,49.5137,49.5877,49.4674,49.5507,318800.0
2014-07-01 10:00:00,53.51,53.62,53.42,53.6,398800.0,49.5414,49.6433,49.4581,49.6248,398800.0
2014-07-01 10:10:00,53.61,53.74,53.61,53.73,366000.0,49.634,49.7544,49.634,49.7451,366000.0
2014-07-01 10:20:00,53.74,53.78,53.58,53.62,396400.0,49.7544,49.7914,49.6063,49.6433,396400.0
2014-07-01 10:30:00,53.6,53.66,53.56,53.65,137200.0,49.6248,49.6803,49.5877,49.6711,137200.0
2014-07-01 10:40:00,53.65,53.72,53.57,53.72,118000.0,49.6711,49.7359,49.597,49.7359,118000.0
2014-07-01 10:50:00,53.71,53.71,53.57,53.63,198800.0,49.7266,49.7266,49.597,49.6525,198800.0
2014-07-01 11:00:00,53.63,53.64,53.48,53.5,189600.0,49.6525,49.6618,49.5137,49.5322,189600.0
2014-07-01 11:10:00,53.49,53.61,53.49,53.56,163200.0,49.5229,49.634,49.5229,49.5877,163200.0
2014-07-01 11:20:00,53.55,53.56,53.49,53.52,130800.0,49.5785,49.5877,49.5229,49.5507,130800.0
2014-07-01 11:30:00,53.52,53.68,53.5,53.65,174000.0,49.5507,49.6988,49.5322,49.6711,174000.0
2014-07-01 11:40:00,53.65,53.7,53.62,53.62,234400.0,49.6711,49.7174,49.6433,49.6433,234400.0
2014-07-01 11:50:00,53.62,53.66,53.6,53.65,121600.0,49.6433,49.6803,49.6248,49.6711,121600.0
2014-07-01 12:00:00,53.65,53.74,53.63,53.72,140800.0,49.6711,49.7544,49.6525,49.7359,140800.0
2014-07-01 12:10:00,53.71,53.74,53.66,53.7,133200.0,49.7266,49.7544,49.6803,49.7174,133200.0
2014-07-01 12:20:00,53.71,53.75,53.68,53.68,135200.0,49.7266,49.7636,49.6988,49.6988,135200.0
2014-07-01 12:30:00,53.67,53.72,53.64,53.7,113600.0,49.6896,49.7359,49.6618,49.7174,113600.0
2014-07-01 12:40:00,53.7,53.73,53.69,53.7,86000.0,49.7174,49.7451,49.7081,49.7174,86000.0
2014-07-01 12:50:00,53.71,53.75,53.69,53.69,94800.0,49.7266,49.7636,49.7081,49.7081,94800.0
2014-07-01 13:00:00,53.69,53.77,53.68,53.77,107600.0,49.7081,49.7822,49.6988,49.7822,107600.0
2014-07-01 13:10:00,53.76,53.81,53.75,53.79,101600.0,49.7729,49.8192,49.7636,49.8007,101600.0
2014-07-01 13:20:00,53.79,53.84,53.77,53.77,85200.0,49.8007,49.847,49.7822,49.7822,85200.0
2014-07-01 13:30:00,53.77,53.81,53.74,53.81,125200.0,49.7822,49.8192,49.7544,49.8192,125200.0
2014-07-01 13:40:00,53.81,53.82,53.77,53.8,76400.0,49.8192,49.8285,49.7822,49.8099,76400.0
2014-07-01 13:50:00,53.8,53.84,53.8,53.83,129600.0,49.8099,49.847,49.8099,49.8377,129600.0
2014-07-01 14:00:00,53.83,53.84,53.78,53.78,90800.0,49.8377,49.847,49.7914,49.7914,90800.0
2014-07-01 14:10:00,53.79,53.84,53.78,53.83,84800.0,49.8007,49.847,49.7914,49.8377,84800.0
2014-07-01 14:20:00,53.83,53.84,53.77,53.78,125200.0,49.8377,49.847,49.7822,49.7914,125200.0
2014-07-01 14:30:00,53.78,53.79,53.71,53.74,194000.0,49.7914,49.8007,49.7266,49.7544,194000.0
2014-07-01 14:40:00,53.74,53.79,53.74,53.79,133200.0,49.7544,49.8007,49.7544,49.8007,133200.0
2014-07-01 14:50:00,53.79,53.8,53.74,53.8,143600.0,49.8007,49.8099,49.7544,49.8099,143600.0
2014-07-01 15:00:00,53.8,53.8,53.74,53.77,124400.0,49.8099,49.8099,49.7544,49.7822,124400.0
2014-07-01 15:10:00,53.76,53.77,53.69,53.77,255600.0,49.7729,49.7822,49.7081,49.7822,255600.0
2014-07-01 15:20:00,53.77,53.77,53.71,53.74,145600.0,49.7822,49.7822,49.7266,49.7544,145600.0
2014-07-01 15:30:00,53.73,53.76,53.69,53.74,218400.0,49.7451,49.7729,49.7081,49.7544,218400.0
2014-07-01 15:40:00,53.75,53.78,53.7,53.74,267600.0,49.7636,49.7914,49.7174,49.7544,267600.0
2014-07-01 15:50:00,53.74,53.75,53.62,53.63,771200.0,49.7544,49.7636,49.6433,49.6525,771200.0
2014-07-02 09:30:00,53.72,53.82,53.63,53.79,255600.0,49.7359,49.8285,49.6525,49.8007,255600.0
2014-07-02 09:40:00,53.78,53.86,53.72,53.86,187200.0,49.7914,49.8655,49.7359,49.8655,187200.0
2014-07-02 09:50:00,53.86,53.87,53.76,53.8,402800.0,49.8655,49.8747,49.7729,49.8099,402800.0
2014-07-02 10:00:00,53.8,53.87,53.78,53.79,276000.0,49.8099,49.8747,49.7914,49.8007,276000.0
2014-07-02 10:10:00,53.8,53.8,53.72,53.73,147600.0,49.8099,49.8099,49.7359,49.7451,147600.0
2014-07-02 10:20:00,53.73,53.79,53.71,53.74,90800.0,49.7451,49.8007,49.7266,49.7544,90800.0
2014-07-02 10:30:00,53.72,53.77,53.69,53.74,110000.0,49.7359,49.7822,49.7081,49.7544,110000.0
2014-07-02 10:40:00,53.74,53.77,53.73,53.75,59600.0,49.7544,49.7822,49.7451,49.7636,59600.0
2014-07-02 10:50:00,53.73,53.74,53.65,53.67,136400.0,49.7451,49.7544,49.6711,49.6896,136400.0
2014-07-02 11:00:00,53.67,53.78,53.63,53.64,164400.0,49.6896,49.7914,49.6525,49.6618,164400.0
2014-07-02 11:10:00,53.64,53.74,53.63,53.74,152800.0,49.6618,49.7544,49.6525,49.7544,152800.0
2014-07-02 11:20:00,53.73,53.73,53.65,53.7,74400.0,49.7451,49.7451,49.6711,49.7174,74400.0
2014-07-02 11:30:00,53.7,53.71,53.66,53.68,121600.0,49.7174,49.7266,49.6803,49.6988,121600.0
2014-07-02 11:40:00,53.68,53.68,53.62,53.65,55200.0,49.6988,49.6988,49.6433,49.6711,55200.0
2014-07-02 11:50:00,53.63,53.63,53.56,53.56,94000.0,49.6525,49.6525,49.5877,49.5877,94000.0
2014-07-02 12:00:00,53.57,53.6,53.56,53.59,37600.0,49.597,49.6248,49.5877,49.6155,37600.0
2014-07-02 12:10:00,53.59,53.71,53.58,53.68,100400.0,49.6155,49.7266,49.6063,49.6988,100400.0
2014-07-02 12:20:00,53.68,53.75,53.63,53.74,92800.0,49.6988,49.7636,49.6525,49.7544,92800.0
2014-07-02 12:30:00,53.74,53.75,53.68,53.69,84000.0,49.7544,49.7636,49.6988,49.7081,84000.0
2014-07-02 12:40:00,53.7,53.75,53.66,53.75,78000.0,49.7174,49.7636,49.6803,49.7636,78000.0
2014-07-02 12:50:00,53.74,53.75,53.68,53.75,111600.0,49.7544,49.7636,49.6988,49.7636,111600.0
2014-07-02 13:00:00,53.75,53.75,53.7,53.75,37600.0,49.7636,49.7636,49.7174,49.7636,37600.0
2014-07-02 13:10:00,53.74,53.75,53.71,53.74,68000.0,49.7544,49.7636,49.7266,49.7544,68000.0
2014-07-02 13:20:00,53.74,53.78,53.71,53.77,74400.0,49.7544,49.7914,49.7266,49.7822,74400.0
2014-07-02 13:30:00,53.78,53.79,53.69,53.7,128800.0,49.7914,49.8007,49.7081,49.7174,128800.0
2014-07-02 13:40:00,53.69,53.72,53.69,53.71,52000.0,49.7081,49.7359,49.7081,49.7266,52000.0
2014-07-02 13:50:00,53.69,53.72,53.68,53.69,104400.0,49.7081,49.7359,49.6988,49.7081,104400.0
2014-07-02 14:00:00,53.7,53.71,53.65,53.66,137200.0,49.7174,49.7266,49.6711,49.6803,137200.0
2014-07-02 14:10:00,53.65,53.73,53.65,53.72,125600.0,49.6711,49.7451,49.6711,49.7359,125600.0
2014-07-02 14:20:00,53.72,53.73,53.68,53.69,56400.0,49.7359,49.7451,49.6988,49.7081,56400.0
2014-07-02 14:30:00,53.69,53.71,53.67,53.68,74000.0,49.7081,49.7266,49.6896,49.6988,74000.0
2014-07-02 14:40:00,53.68,53.71,53.67,53.69,50000.0,49.6988,49.7266,49.6896,49.7081,50000.0
2014-07-02 14:50:00,53.68,53.7,53.67,53.69,52800.0,49.6988,49.7174,49.6896,49.7081,52800.0
2014-07-02 15:00:00,53.7,53.72,53.68,53.68,58400.0,49.7174,49.7359,49.6988,49.6988,58400.0
2014-07-02 15:10:00,53.69,53.71,53.67,53.69,66400.0,49.7081,49.7266,49.6896,49.7081,66400.0
2014-07-02 15:20:00,53.69,53.7,53.66,53.68,60400.0,49.7081,49.7174,49.6803,49.6988,60400.0
2014-07-02 15:30:00,53.68,53.72,53.68,53.69,83600.0,49.6988,49.7359,49.6988,49.7081,83600.0
2014-07-02 15:40:00,53.69,53.69,53.66,53.68,142000.0,49.7081,49.7081,49.6803,49.6988,142000.0
2014-07-02 15:50:00,53.68,53.72,53.67,53.72,242800.0,49.6988,49.7359,49.6896,49.7359,242800.0
2014-07-03 09:30:00,53.83,53.96,53.77,53.96,270800.0,49.8377,49.9581,49.7822,49.9581,270800.0
2014-07-03 09:40:00,53.96,54.15,53.92,54.09,324400.0,49.9581,50.134,49.921,50.0784,324400.0
2014-07-03 09:50:00,54.07,54.25,54.02,54.24,330000.0,50.0599,50.2266,50.0136,50.2173,330000.0
2014-07-03 10:00:00,54.24,54.24,54.15,54.22,245600.0,50.2173,50.2173,50.134,50.1988,245600.0
2014-07-03 10:10:00,54.24,54.24,54.1,54.16,103200.0,50.2173,50.2173,50.0877,50.1432,103200.0
2014-07-03 10:20:00,54.17,54.17,54.03,54.08,167200.0,50.1525,50.1525,50.0229,50.0692,167200.0
2014-07-03 10:30:00,54.05,54.11,54.05,54.07,108000.0,50.0414,50.0969,50.0414,50.0599,108000.0
2014-07-03 10:40:00,54.08,54.13,54.06,54.12,80000.0,50.0692,50.1155,50.0507,50.1062,80000.0
2014-07-03 10:50:00,54.13,54.17,54.06,54.08,194000.0,50.1155,50.1525,50.0507,50.0692,194000.0
2014-07-03 11:00:00,54.08,54.09,54.05,54.07,121200.0,50.0692,50.0784,50.0414,50.0599,121200.0
2014-07-03 11:10:00,54.06,54.09,54.04,54.06,64000.0,50.0507,50.0784,50.0321,50.0507,64000.0
2014-07-03 11:20:00,54.05,54.12,54.05,54.12,111200.0,50.0414,50.1062,50.0414,50.1062,111200.0
2014-07-03 11:30:00,54.13,54.15,54.08,54.14,81200.0,50.1155,50.134,50.0692,50.1247,81200.0
2014-07-03 11:40:00,54.14,54.16,54.11,54.15,51600.0,50.1247,50.1432,50.0969,50.134,51600.0
2014-07-03 11:50:00,54.14,54.19,54.12,54.18,73200.0,50.1247,50.171,50.1062,50.1618,73200.0
2014-07-03 12:00:00,54.19,54.21,54.16,54.17,59200.0,50.171,50.1895,50.1432,50.1525,59200.0
2014-07-03 12:10:00,54.18,54.24,54.18,54.24,140800.0,50.1618,50.2173,50.1618,50.2173,140800.0
2014-07-03 12:20:00,54.24,54.24,54.19,54.23,121600.0,50.2173,50.2173,50.171,50.208,121600.0
2014-07-03 12:30:00,54.23,54.24,54.21,54.21,146800.0,50.208,50.2173,50.1895,50.1895,146800.0
2014-07-03 12:40:00,54.22,54.22,54.14,54.16,172800.0,50.1988,50.1988,50.1247,50.1432,172800.0
2014-07-03 12:50:00,54.15,54.22,54.1,54.21,658400.0,50.134,50.1988,50.0877,50.1895,658400.0
2014-07-07 09:30:00,54.11,54.24,54.01,54.15,247600.0,50.0969,50.2173,50.0044,50.134,247600.0
2014-07-07 09:40:00,54.17,54.22,54.09,54.15,175600.0,50.1525,50.1988,50.0784,50.134,175600.0
2014-07-07 09:50:00,54.14,54.21,54.11,54.21,184000.0,50.1247,50.1895,50.0969,50.1895,184000.0
2014-07-07 10:00:00,54.19,54.25,54.13,54.15,118800.0,50.171,50.2266,50.1155,50.134,118800.0
2014-07-07 10:10:00,54.15,54.37,54.15,54.34,148800.0,50.134,50.3377,50.134,50.3099,148800.0
2014-07-07 10:20:00,54.33,54.39,54.28,54.31,216000.0,50.3006,50.3562,50.2543,50.2821,216000.0
2014-07-07 10:30:00,54.32,54.34,54.27,54.3,240400.0,50.2914,50.3099,50.2451,50.2729,240400.0
2014-07-07 10:40:00,54.31,54.38,54.31,54.33,107600.0,50.2821,50.3469,50.2821,50.3006,107600.0
2014-07-07 10:50:00,54.32,54.36,54.2,54.24,180800.0,50.2914,50.3284,50.1803,50.2173,180800.0
2014-07-07 11:00:00,54.22,54.23,54.09,54.1,193200.0,50.1988,50.208,50.0784,50.0877,193200.0
2014-07-07 11:10:00,54.1,54.14,54.06,54.13,175600.0,50.0877,50.1247,50.0507,50.1155,175600.0
2014-07-07 11:20:00,54.13,54.16,54.11,54.14,98400.0,50.1155,50.1432,50.0969,50.1247,98400.0
2014-07-07 11:30:00,54.12,54.12,54.02,54.03,87600.0,50.1062,50.1062,50.0136,50.0229,87600.0
2014-07-07 11:40:00,54.03,54.06,53.92,53.99,130000.0,50.0229,50.0507,49.921,49.9858,130000.0
2014-07-07 11:50:00,53.98,54.0,53.91,53.94,79200.0,49.9766,49.9951,49.9118,49.9396,79200.0
2014-07-07 12:00:00,53.94,54.06,53.93,53.99,64800.0,49.9396,50.0507,49.9303,49.9858,64800.0
2014-07-07 12:10:00,54.0,54.05,54.0,54.01,32000.0,49.9951,50.0414,49.9951,50.0044,32000.0
2014-07-07 12:20:00,54.03,54.04,54.01,54.01,27600.0,50.0229,50.0321,50.0044,50.0044,27600.0
2014-07-07 12:30:00,54.02,54.03,54.0,54.02,26800.0,50.0136,50.0229,49.9951,50.0136,26800.0
2014-07-07 12:40:00,54.03,54.04,54.0,54.0,73600.0,50.0229,50.0321,49.9951,49.9951,73600.0
2014-07-07 12:50:00,53.99,54.04,53.98,54.02,38400.0,49.9858,50.0321,49.9766,50.0136,38400.0
2014-07-07 13:00:00,54.04,54.11,54.03,54.08,44400.0,50.0321,50.0969,50.0229,50.0692,44400.0
2014-07-07 13:10:00,54.08,54.08,54.02,54.05,62000.0,50.0692,50.0692,50.0136,50.0414,62000.0
2014-07-07 13:20:00,54.06,54.09,54.02,54.04,46000.0,50.0507,50.0784,50.0136,50.0321,46000.0
2014-07-07 13:30:00,54.04,54.1,54.04,54.09,37200.0,50.0321,50.0877,50.0321,50.0784,37200.0
2014-07-07 13:40:00,54.08,54.13,54.04,54.12,89600.0,50.0692,50.1155,50.0321,50.1062,89600.0
2014-07-07 13:50:00,54.12,54.18,54.1,54.11,79200.0,50.1062,50.1618,50.0877,50.0969,79200.0
2014-07-07 14:00:00,54.11,54.15,54.08,54.15,66400.0,50.0969,50.134,50.0692,50.134,66400.0
2014-07-07 14:10:00,54.14,54.19,54.13,54.18,66800.0,50.1247,50.171,50.1155,50.1618,66800.0
2014-07-07 14:20:00,54.18,54.18,54.09,54.09,124800.0,50.1618,50.1618,50.0784,50.0784,124800.0
2014-07-07 14:30:00,54.1,54.1,54.0,54.08,115600.0,50.0877,50.0877,49.9951,50.0692,115600.0
2014-07-07 14:40:00,54.07,54.1,54.06,54.06,80400.0,50.0599,50.0877,50.0507,50.0507,80400.0
2014-07-07 14:50:00,54.06,54.12,54.06,54.1,56800.0,50.0507,50.1062,50.0507,50.0877,56800.0
2014-07-07 15:00:00,54.1,54.15,54.1,54.15,61600.0,50.0877,50.134,50.0877,50.134,61600.0
2014-07-07 15:10:00,54.16,54.16,54.1,54.14,82800.0,50.1432,50.1432,50.0877,50.1247,82800.0
2014-07-07 15:20:00,54.14,54.14,54.1,54.13,72400.0,50.1247,50.1247,50.0877,50.1155,72400.0
2014-07-07 15:30:00,54.13,54.14,54.1,54.13,144800.0,50.1155,50.1247,50.0877,50.1155,144800.0
2014-07-07 15:40:00,54.13,54.15,54.12,54.14,209600.0,50.1155,50.134,50.1062,50.1247,209600.0
2014-07-07 15:50:00,54.14,54.2,54.13,54.14,517600.0,50.1247,50.1803,50.1155,50.1247,517600.0
2014-07-08 09:30:00,54.19,54.22,53.92,54.01,466000.0,50.171,50.1988,49.921,50.0044,466000.0
2014-07-08 09:40:00,53.99,54.01,53.77,53.79,197600.0,49.9858,50.0044,49.7822,49.8007,197600.0
2014-07-08 09:50:00,53.8,53.88,53.75,53.86,405200.0,49.8099,49.884,49.7636,49.8655,405200.0
2014-07-08 10:00:00,53.85,53.85,53.52,53.6,402400.0,49.8562,49.8562,49.5507,49.6248,402400.0
2014-07-08 10:10:00,53.61,53.66,53.51,53.51,200000.0,49.634,49.6803,49.5414,49.5414,200000.0
2014-07-08 10:20:00,53.52,53.54,53.42,53.47,267200.0,49.5507,49.5692,49.4581,49.5044,267200.0
2014-07-08 10:30:00,53.47,53.48,53.29,53.44,321600.0,49.5044,49.5137,49.3378,49.4766,321600.0
2014-07-08 10:40:00,53.44,53.66,53.43,53.6,242000.0,49.4766,49.6803,49.4674,49.6248,242000.0
2014-07-08 10:50:00,53.59,53.6,53.5,53.56,126000.0,49.6155,49.6248,49.5322,49.5877,126000.0
2014-07-08 11:00:00,53.56,53.57,53.48,53.48,102000.0,49.5877,49.597,49.5137,49.5137,102000.0
2014-07-08 11:10:00,53.48,53.51,53.4,53.44,140400.0,49.5137,49.5414,49.4396,49.4766,140400.0
2014-07-08 11:20:00,53.42,53.45,53.33,53.33,160000.0,49.4581,49.4859,49.3748,49.3748,160000.0
2014-07-08 11:30:00,53.33,53.49,53.32,53.48,154000.0,49.3748,49.5229,49.3655,49.5137,154000.0
2014-07-08 11:40:00,53.48,53.48,53.37,53.38,132000.0,49.5137,49.5137,49.4118,49.4211,132000.0
2014-07-08 11:50:00,53.38,53.43,53.33,53.4,146000.0,49.4211,49.4674,49.3748,49.4396,146000.0
2014-07-08 12:00:00,53.39,53.48,53.38,53.44,88400.0,49.4303,49.5137,49.4211,49.4766,88400.0
2014-07-08 12:10:00,53.44,53.47,53.37,53.46,159600.0,49.4766,49.5044,49.4118,49.4952,159600.0
2014-07-08 12:20:00,53.45,53.54,53.44,53.54,113200.0,49.4859,49.5692,49.4766,49.5692,113200.0
2014-07-08 12:30:00,53.54,53.59,53.5,53.5,128400.0,49.5692,49.6155,49.5322,49.5322,128400.0
2014-07-08 12:40:00,53.49,53.56,53.49,53.53,76800.0,49.5229,49.5877,49.5229,49.56,76800.0
2014-07-08 12:50:00,53.53,53.6,53.53,53.56,58000.0,49.56,49.6248,49.56,49.5877,58000.0
2014-07-08 13:00:00,53.56,53.58,53.52,53.57,112800.0,49.5877,49.6063,49.5507,49.597,112800.0
2014-07-08 13:10:00,53.58,53.68,53.57,53.63,177600.0,49.6063,49.6988,49.597,49.6525,177600.0
2014-07-08 13:20:00,53.64,53.75,53.63,53.74,126000.0,49.6618,49.7636,49.6525,49.7544,126000.0
2014-07-08 13:30:00,53.74,53.79,53.71,53.78,86400.0,49.7544,49.8007,49.7266,49.7914,86400.0
2014-07-08 13:40:00,53.78,53.82,53.77,53.79,99200.0,49.7914,49.8285,49.7822,49.8007,99200.0
2014-07-08 13:50:00,53.79,53.79,53.72,53.73,150400.0,49.8007,49.8007,49.7359,49.7451,150400.0
2014-07-08 14:00:00,53.73,53.76,53.73,53.75,80800.0,49.7451,49.7729,49.7451,49.7636,80800.0
2014-07-08 14:10:00,53.74,53.81,53.73,53.73,111200.0,49.7544,49.8192,49.7451,49.7451,111200.0
2014-07-08 14:20:00,53.73,53.77,53.72,53.75,73600.0,49.7451,49.7822,49.7359,49.7636,73600.0
2014-07-08 14:30:00,53.73,53.8,53.73,53.78,138400.0,49.7451,49.8099,49.7451,49.7914,138400.0
2014-07-08 14:40:00,53.78,53.82,53.76,53.77,71200.0,49.7914,49.8285,49.7729,49.7822,71200.0
2014-07-08 14:50:00,53.77,53.82,53.75,53.81,138800.0,49.7822,49.8285,49.7636,49.8192,138800.0
2014-07-08 15:00:00,53.81,53.81,53.74,53.79,174000.0,49.8192,49.8192,49.7544,49.8007,174000.0
2014-07-08 15:10:00,53.79,53.84,53.77,53.82,189200.0,49.8007,49.847,49.7822,49.8285,189200.0
2014-07-08 15:20:00,53.82,53.85,53.8,53.8,387200.0,49.8285,49.8562,49.8099,49.8099,387200.0
2014-07-08 15:30:00,53.79,53.82,53.74,53.8,196800.0,49.8007,49.8285,49.7544,49.8099,196800.0
2014-07-08 15:40:00,53.8,53.87,53.77,53.85,281200.0,49.8099,49.8747,49.7822,49.8562,281200.0
2014-07-08 15:50:00,53.85,53.9,53.81,53.89,1015600.0,49.8562,49.9025,49.8192,49.8933,1015600.0
2014-07-09 09:30:00,53.88,54.01,53.73,53.99,252000.0,49.884,50.0044,49.7451,49.9858,252000.0
2014-07-09 09:40:00,54.02,54.02,53.8,53.81,159200.0,50.0136,50.0136,49.8099,49.8192,159200.0
2014-07-09 09:50:00,53.82,53.83,53.73,53.74,79200.0,49.8285,49.8377,49.7451,49.7544,79200.0
2014-07-09 10:00:00,53.75,53.8,53.69,53.76,137600.0,49.7636,49.8099,49.7081,49.7729,137600.0
2014-07-09 10:10:00,53.74,53.77,53.63,53.71,93200.0,49.7544,49.7822,49.6525,49.7266,93200.0
2014-07-09 10:20:00,53.69,53.77,53.67,53.73,96800.0,49.7081,49.7822,49.6896,49.7451,96800.0
2014-07-09 10:30:00,53.74,53.83,53.72,53.82,58000.0,49.7544,49.8377,49.7359,49.8285,58000.0
2014-07-09 10:40:00,53.83,53.87,53.75,53.75,136400.0,49.8377,49.8747,49.7636,49.7636,136400.0
2014-07-09 10:50:00,53.75,53.76,53.73,53.74,118000.0,49.7636,49.7729,49.7451,49.7544,118000.0
2014-07-09 11:00:00,53.73,53.76,53.72,53.73,67200.0,49.7451,49.7729,49.7359,49.7451,67200.0
2014-07-09 11:10:00,53.73,53.77,53.72,53.74,116000.0,49.7451,49.7822,49.7359,49.7544,116000.0
2014-07-09 11:20:00,53.72,53.78,53.72,53.78,51600.0,49.7359,49.7914,49.7359,49.7914,51600.0
2014-07-09 11:30:00,53.78,53.78,53.72,53.77,52400.0,49.7914,49.7914,49.7359,49.7822,52400.0
2014-07-09 11:40:00,53.76,53.77,53.73,53.73,28000.0,49.7729,49.7822,49.7451,49.7451,28000.0
2014-07-09 11:50:00,53.74,53.79,53.73,53.76,76400.0,49.7544,49.8007,49.7451,49.7729,76400.0
2014-07-09 12:00:00,53.76,53.77,53.73,53.76,40000.0,49.7729,49.7822,49.7451,49.7729,40000.0
2014-07-09 12:10:00,53.76,53.77,53.72,53.74,96800.0,49.7729,49.7822,49.7359,49.7544,96800.0
2014-07-09 12:20:00,53.74,53.8,53.74,53.77,34800.0,49.7544,49.8099,49.7544,49.7822,34800.0
2014-07-09 12:30:00,53.78,53.82,53.75,53.79,58800.0,49.7914,49.8285,49.7636,49.8007,58800.0
2014-07-09 12:40:00,53.79,53.81,53.76,53.77,29600.0,49.8007,49.8192,49.7729,49.7822,29600.0
2014-07-09 12:50:00,53.77,53.81,53.76,53.81,42000.0,49.7822,49.8192,49.7729,49.8192,42000.0
2014-07-09 13:00:00,53.81,53.85,53.8,53.81,71200.0,49.8192,49.8562,49.8099,49.8192,71200.0
2014-07-09 13:10:00,53.8,53.88,53.8,53.86,63600.0,49.8099,49.884,49.8099,49.8655,63600.0
2014-07-09 13:20:00,53.86,53.88,53.84,53.86,67600.0,49.8655,49.884,49.847,49.8655,67600.0
2014-07-09 13:30:00,53.86,53.89,53.85,53.88,68400.0,49.8655,49.8933,49.8562,49.884,68400.0
2014-07-09 13:40:00,53.89,53.92,53.87,53.9,98400.0,49.8933,49.921,49.8747,49.9025,98400.0
2014-07-09 13:50:00,53.9,53.91,53.82,53.82,102800.0,49.9025,49.9118,49.8285,49.8285,102800.0
2014-07-09 14:00:00,53.84,53.84,53.75,53.81,93200.0,49.847,49.847,49.7636,49.8192,93200.0
2014-07-09 14:10:00,53.79,53.99,53.79,53.97,73600.0,49.8007,49.9858,49.8007,49.9673,73600.0
2014-07-09 14:20:00,53.99,54.03,53.94,53.99,70800.0,49.9858,50.0229,49.9396,49.9858,70800.0
2014-07-09 14:30:00,53.99,54.07,53.97,54.01,155200.0,49.9858,50.0599,49.9673,50.0044,155200.0
2014-07-09 14:40:00,54.01,54.06,54.0,54.02,79200.0,50.0044,50.0507,49.9951,50.0136,79200.0
2014-07-09 14:50:00,54.03,54.07,53.99,53.99,62400.0,50.0229,50.0599,49.9858,49.9858,62400.0
2014-07-09 15:00:00,54.0,54.02,53.98,54.0,55600.0,49.9951,50.0136,49.9766,49.9951,55600.0
2014-07-09 15:10:00,54.01,54.05,53.96,53.98,82800.0,50.0044,50.0414,49.9581,49.9766,82800.0
2014-07-09 15:20:00,53.98,54.02,53.95,54.0,83200.0,49.9766,50.0136,49.9488,49.9951,83200.0
2014-07-09 15:30:00,54.0,54.02,53.96,54.01,106000.0,49.9951,50.0136,49.9581,50.0044,106000.0
2014-07-09 15:40:00,54.01,54.04,53.96,53.97,170800.0,50.0044,50.0321,49.9581,49.9673,170800.0
2014-07-09 15:50:00,53.97,54.04,53.95,54.03,325600.0,49.9673,50.0321,49.9488,50.0229,325600.0
2014-07-10 09:30:00,53.45,53.6,53.27,53.49,529600.0,49.4859,49.6248,49.3192,49.5229,529600.0
2014-07-10 09:40:00,53.52,53.62,53.26,53.35,307600.0,49.5507,49.6433,49.31,49.3933,307600.0
2014-07-10 09:50:00,53.34,53.37,53.17,53.29,190400.0,49.3841,49.4118,49.2267,49.3378,190400.0
2014-07-10 10:00:00,53.27,53.38,53.23,53.37,234000.0,49.3192,49.4211,49.2822,49.4118,234000.0
2014-07-10 10:10:00,53.38,53.43,53.3,53.42,247600.0,49.4211,49.4674,49.347,49.4581,247600.0
2014-07-10 10:20:00,53.43,53.65,53.41,53.65,190000.0,49.4674,49.6711,49.4489,49.6711,190000.0
2014-07-10 10:30:00,53.64,53.64,53.5,53.57,160400.0,49.6618,49.6618,49.5322,49.597,160400.0
2014-07-10 10:40:00,53.56,53.67,53.52,53.65,64400.0,49.5877,49.6896,49.5507,49.6711,64400.0
2014-07-10 10:50:00,53.63,53.76,53.61,53.76,100000.0,49.6525,49.7729,49.634,49.7729,100000.0
2014-07-10 11:00:00,53.74,53.84,53.72,53.79,132400.0,49.7544,49.847,49.7359,49.8007,132400.0
2014-07-10 11:10:00,53.79,53.83,53.73,53.79,98000.0,49.8007,49.8377,49.7451,49.8007,98000.0
2014-07-10 11:20:00,53.78,53.86,53.76,53.83,80800.0,49.7914,49.8655,49.7729,49.8377,80800.0
2014-07-10 11:30:00,53.83,53.84,53.77,53.81,115200.0,49.8377,49.847,49.7822,49.8192,115200.0
2014-07-10 11:40:00,53.82,53.83,53.71,53.74,66000.0,49.8285,49.8377,49.7266,49.7544,66000.0
2014-07-10 11:50:00,53.74,53.84,53.74,53.82,309600.0,49.7544,49.847,49.7544,49.8285,309600.0
2014-07-10 12:00:00,53.82,53.84,53.79,53.84,100400.0,49.8285,49.847,49.8007,49.847,100400.0
2014-07-10 12:10:00,53.85,53.96,53.84,53.9,79600.0,49.8562,49.9581,49.847,49.9025,79600.0
2014-07-10 12:20:00,53.91,53.99,53.91,53.99,74000.0,49.9118,49.9858,49.9118,49.9858,74000.0
2014-07-10 12:30:00,54.0,54.09,53.99,54.09,173200.0,49.9951,50.0784,49.9858,50.0784,173200.0
2014-07-10 12:40:00,54.08,54.11,53.93,53.94,182000.0,50.0692,50.0969,49.9303,49.9396,182000.0
2014-07-10 12:50:00,53.92,53.98,53.89,53.97,82800.0,49.921,49.9766,49.8933,49.9673,82800.0
2014-07-10 13:00:00,53.97,54.02,53.91,53.98,82400.0,49.9673,50.0136,49.9118,49.9766,82400.0
2014-07-10 13:10:00,54.01,54.01,53.92,53.96,47600.0,50.0044,50.0044,49.921,49.9581,47600.0
2014-07-10 13:20:00,53.94,54.1,53.92,54.1,91600.0,49.9396,50.0877,49.921,50.0877,91600.0
2014-07-10 13:30:00,54.1,54.2,54.07,54.19,166000.0,50.0877,50.1803,50.0599,50.171,166000.0
2014-07-10 13:40:00,54.2,54.22,54.04,54.07,269200.0,50.1803,50.1988,50.0321,50.0599,269200.0
2014-07-10 13:50:00,54.06,54.07,54.01,54.05,51200.0,50.0507,50.0599,50.0044,50.0414,51200.0
2014-07-10 14:00:00,54.04,54.08,54.03,54.07,65200.0,50.0321,50.0692,50.0229,50.0599,65200.0
2014-07-10 14:10:00,54.07,54.07,53.98,54.01,91600.0,50.0599,50.0599,49.9766,50.0044,91600.0
2014-07-10 14:20:00,54.01,54.04,53.98,54.02,64400.0,50.0044,50.0321,49.9766,50.0136,64400.0
2014-07-10 14:30:00,54.03,54.04,53.88,53.92,84400.0,50.0229,50.0321,49.884,49.921,84400.0
2014-07-10 14:40:00,53.93,53.94,53.84,53.87,72800.0,49.9303,49.9396,49.847,49.8747,72800.0
2014-07-10 14:50:00,53.88,53.92,53.81,53.81,104000.0,49.884,49.921,49.8192,49.8192,104000.0
2014-07-10 15:00:00,53.81,53.88,53.79,53.85,113200.0,49.8192,49.884,49.8007,49.8562,113200.0
2014-07-10 15:10:00,53.85,53.87,53.8,53.85,126000.0,49.8562,49.8747,49.8099,49.8562,126000.0
2014-07-10 15:20:00,53.84,53.86,53.79,53.85,140400.0,49.847,49.8655,49.8007,49.8562,140400.0
2014-07-10 15:30:00,53.84,53.9,53.82,53.9,86400.0,49.847,49.9025,49.8285,49.9025,86400.0
2014-07-10 15:40:00,53.89,53.95,53.88,53.9,158000.0,49.8933,49.9488,49.884,49.9025,158000.0
2014-07-10 15:50:00,53.89,54.0,53.81,53.88,932800.0,49.8933,49.9951,49.8192,49.884,932800.0
2014-07-11 09:30:00,53.99,54.0,53.75,53.83,276800.0,49.9858,49.9951,49.7636,49.8377,276800.0
2014-07-11 09:40:00,53.81,53.81,53.59,53.68,101600.0,49.8192,49.8192,49.6155,49.6988,101600.0
2014-07-11 09:50:00,53.7,53.8,53.66,53.76,150800.0,49.7174,49.8099,49.6803,49.7729,150800.0
2014-07-11 10:00:00,53.77,53.81,53.64,53.77,95600.0,49.7822,49.8192,49.6618,49.7822,95600.0
2014-07-11 10:10:00,53.72,53.97,53.68,53.93,166800.0,49.7359,49.9673,49.6988,49.9303,166800.0
2014-07-11 10:20:00,53.95,53.97,53.83,53.86,106000.0,49.9488,49.9673,49.8377,49.8655,106000.0
2014-07-11 10:30:00,53.86,53.9,53.75,53.78,200800.0,49.8655,49.9025,49.7636,49.7914,200800.0
2014-07-11 10:40:00,53.78,53.87,53.76,53.85,123200.0,49.7914,49.8747,49.7729,49.8562,123200.0
2014-07-11 10:50:00,53.84,53.89,53.74,53.79,99200.0,49.847,49.8933,49.7544,49.8007,99200.0
2014-07-11 11:00:00,53.79,53.81,53.68,53.75,66800.0,49.8007,49.8192,49.6988,49.7636,66800.0
2014-07-11 11:10:00,53.77,53.77,53.68,53.72,68400.0,49.7822,49.7822,49.6988,49.7359,68400.0
2014-07-11 11:20:00,53.7,53.74,53.64,53.72,82000.0,49.7174,49.7544,49.6618,49.7359,82000.0
2014-07-11 11:30:00,53.73,53.84,53.73,53.74,96400.0,49.7451,49.847,49.7451,49.7544,96400.0
2014-07-11 11:40:00,53.73,53.81,53.69,53.7,65600.0,49.7451,49.8192,49.7081,49.7174,65600.0
2014-07-11 11:50:00,53.7,53.74,53.67,53.73,56800.0,49.7174,49.7544,49.6896,49.7451,56800.0
2014-07-11 12:00:00,53.73,53.77,53.71,53.75,66400.0,49.7451,49.7822,49.7266,49.7636,66400.0
2014-07-11 12:10:00,53.76,53.79,53.72,53.77,48800.0,49.7729,49.8007,49.7359,49.7822,48800.0
2014-07-11 12:20:00,53.76,53.87,53.72,53.86,84000.0,49.7729,49.8747,49.7359,49.8655,84000.0
2014-07-11 12:30:00,53.86,53.93,53.85,53.93,53600.0,49.8655,49.9303,49.8562,49.9303,53600.0
2014-07-11 12:40:00,53.93,53.93,53.88,53.9,68000.0,49.9303,49.9303,49.884,49.9025,68000.0
2014-07-11 12:50:00,53.9,53.98,53.9,53.93,59600.0,49.9025,49.9766,49.9025,49.9303,59600.0
2014-07-11 13:00:00,53.92,54.05,53.92,54.02,122000.0,49.921,50.0414,49.921,50.0136,122000.0
2014-07-11 13:10:00,54.02,54.04,53.98,54.02,104800.0,50.0136,50.0321,49.9766,50.0136,104800.0
2014-07-11 13:20:00,54.01,54.06,53.99,54.03,113200.0,50.0044,50.0507,49.9858,50.0229,113200.0
2014-07-11 13:30:00,54.03,54.05,53.99,53.99,73200.0,50.0229,50.0414,49.9858,49.9858,73200.0
2014-07-11 13:40:00,53.99,54.01,53.96,53.99,53600.0,49.9858,50.0044,49.9581,49.9858,53600.0
2014-07-11 13:50:00,53.97,54.02,53.97,54.02,59200.0,49.9673,50.0136,49.9673,50.0136,59200.0
2014-07-11 14:00:00,54.02,54.17,54.01,54.16,106800.0,50.0136,50.1525,50.0044,50.1432,106800.0
2014-07-11 14:10:00,54.15,54.16,54.12,54.14,86000.0,50.134,50.1432,50.1062,50.1247,86000.0
2014-07-11 14:20:00,54.14,54.22,54.13,54.2,112800.0,50.1247,50.1988,50.1155,50.1803,112800.0
2014-07-11 14:30:00,54.19,54.24,54.18,54.21,89200.0,50.171,50.2173,50.1618,50.1895,89200.0
2014-07-11 14:40:00,54.21,54.24,54.16,54.16,76800.0,50.1895,50.2173,50.1432,50.1432,76800.0
2014-07-11 14:50:00,54.15,54.16,54.11,54.15,74400.0,50.134,50.1432,50.0969,50.134,74400.0
2014-07-11 15:00:00,54.15,54.17,54.11,54.17,71600.0,50.134,50.1525,50.0969,50.1525,71600.0
2014-07-11 15:10:00,54.18,54.18,54.12,54.16,89200.0,50.1618,50.1618,50.1062,50.1432,89200.0
2014-07-11 15:20:00,54.17,54.23,54.16,54.22,120800.0,50.1525,50.208,50.1432,50.1988,120800.0
2014-07-11 15:30:00,54.23,54.26,54.21,54.24,169200.0,50.208,50.2358,50.1895,50.2173,169200.0
2014-07-11 15:40:00,54.24,54.26,54.18,54.22,217200.0,50.2173,50.2358,50.1618,50.1988,217200.0
2014-07-11 15:50:00,54.22,54.24,54.19,54.24,304400.0,50.1988,50.2173,50.171,50.2173,304400.0
2014-07-14 09:30:00,54.69,54.7,54.41,54.68,428800.0,50.6339,50.6432,50.3747,50.6247,428800.0
2014-07-14 09:40:00,54.67,54.92,54.63,54.82,291600.0,50.6154,50.8469,50.5784,50.7543,291600.0
2014-07-14 09:50:00,54.84,54.95,54.74,54.91,375600.0,50.7728,50.8746,50.6802,50.8376,375600.0
2014-07-14 10:00:00,54.91,54.93,54.87,54.93,140800.0,50.8376,50.8561,50.8006,50.8561,140800.0
2014-07-14 10:10:00,54.91,55.06,54.91,55.02,456800.0,50.8376,50.9765,50.8376,50.9395,456800.0
2014-07-14 10:20:00,55.01,55.16,55.01,55.14,292400.0,50.9302,51.0691,50.9302,51.0506,292400.0
2014-07-14 10:30:00,55.15,55.18,55.13,55.18,298400.0,51.0598,51.0876,51.0413,51.0876,298400.0
2014-07-14 10:40:00,55.18,55.19,55.13,55.15,181600.0,51.0876,51.0968,51.0413,51.0598,181600.0
2014-07-14 10:50:00,55.15,55.18,55.13,55.15,252800.0,51.0598,51.0876,51.0413,51.0598,252800.0
2014-07-14 11:00:00,55.15,55.25,55.14,55.24,407600.0,51.0598,51.1524,51.0506,51.1431,407600.0
2014-07-14 11:10:00,55.23,55.25,55.18,55.22,112800.0,51.1339,51.1524,51.0876,51.1246,112800.0
2014-07-14 11:20:00,55.22,55.5,55.16,55.47,461600.0,51.1246,51.3839,51.0691,51.3561,461600.0
2014-07-14 11:30:00,55.47,55.49,55.21,55.26,257200.0,51.3561,51.3746,51.1154,51.1617,257200.0
2014-07-14 11:40:00,55.26,55.3,55.21,55.22,157200.0,51.1617,51.1987,51.1154,51.1246,157200.0
2014-07-14 11:50:00,55.22,55.36,55.22,55.34,236000.0,51.1246,51.2542,51.1246,51.2357,236000.0
2014-07-14 12:00:00,55.35,55.59,55.33,55.53,286400.0,51.245,51.4672,51.2265,51.4116,286400.0
2014-07-14 12:10:00,55.53,55.53,55.41,55.43,134400.0,51.4116,51.4116,51.3005,51.319,134400.0
2014-07-14 12:20:00,55.42,55.5,55.39,55.43,110000.0,51.3098,51.3839,51.282,51.319,110000.0
2014-07-14 12:30:00,55.43,55.44,55.34,55.37,126000.0,51.319,51.3283,51.2357,51.2635,126000.0
2014-07-14 12:40:00,55.36,55.4,55.29,55.3,104000.0,51.2542,51.2913,51.1894,51.1987,104000.0
2014-07-14 12:50:00,55.3,55.38,55.29,55.33,123600.0,51.1987,51.2728,51.1894,51.2265,123600.0
2014-07-14 13:00:00,55.33,55.35,55.31,55.32,75600.0,51.2265,51.245,51.2079,51.2172,75600.0
2014-07-14 13:10:00,55.32,55.38,55.29,55.36,78000.0,51.2172,51.2728,51.1894,51.2542,78000.0
2014-07-14 13:20:00,55.35,55.39,55.33,55.35,71200.0,51.245,51.282,51.2265,51.245,71200.0
2014-07-14 13:30:00,55.35,55.38,55.29,55.3,116000.0,51.245,51.2728,51.1894,51.1987,116000.0
2014-07-14 13:40:00,55.29,55.31,55.26,55.26,131600.0,51.1894,51.2079,51.1617,51.1617,131600.0
2014-07-14 13:50:00,55.26,55.34,55.23,55.29,182800.0,51.1617,51.2357,51.1339,51.1894,182800.0
2014-07-14 14:00:00,55.28,55.31,55.21,55.22,98000.0,51.1802,51.2079,51.1154,51.1246,98000.0
2014-07-14 14:10:00,55.22,55.26,55.22,55.25,67200.0,51.1246,51.1617,51.1246,51.1524,67200.0
2014-07-14 14:20:00,55.25,55.29,55.2,55.26,96800.0,51.1524,51.1894,51.1061,51.1617,96800.0
2014-07-14 14:30:00,55.26,55.38,55.25,55.37,141200.0,51.1617,51.2728,51.1524,51.2635,141200.0
2014-07-14 14:40:00,55.37,55.39,55.33,55.34,132000.0,51.2635,51.282,51.2265,51.2357,132000.0
2014-07-14 14:50:00,55.35,55.37,55.31,55.37,219600.0,51.245,51.2635,51.2079,51.2635,219600.0
2014-07-14 15:00:00,55.36,55.36,55.29,55.33,102000.0,51.2542,51.2542,51.1894,51.2265,102000.0
2014-07-14 15:10:00,55.33,55.34,55.27,55.29,92800.0,51.2265,51.2357,51.1709,51.1894,92800.0
2014-07-14 15:20:00,55.28,55.28,55.25,55.27,168800.0,51.1802,51.1802,51.1524,51.1709,168800.0
2014-07-14 15:30:00,55.26,55.31,55.23,55.3,314400.0,51.1617,51.2079,51.1339,51.1987,314400.0
2014-07-14 15:40:00,55.3,55.33,55.22,55.22,402800.0,51.1987,51.2265,51.1246,51.1246,402800.0
2014-07-14 15:50:00,55.22,55.31,55.22,55.28,830400.0,51.1246,51.2079,51.1246,51.1802,830400.0
2014-07-15 09:30:00,55.42,55.81,55.27,55.81,766800.0,51.3098,51.6709,51.1709,51.6709,766800.0
2014-07-15 09:40:00,55.81,56.13,55.81,56.04,697600.0,51.6709,51.9671,51.6709,51.8838,697600.0
2014-07-15 09:50:00,56.01,56.15,55.98,56.15,611600.0,51.856,51.9857,51.8283,51.9857,611600.0
2014-07-15 10:00:00,56.15,56.19,55.93,55.97,419600.0,51.9857,52.0227,51.782,51.819,419600.0
2014-07-15 10:10:00,55.96,56.0,55.58,55.63,411600.0,51.8097,51.8468,51.4579,51.5042,411600.0
2014-07-15 10:20:00,55.6,55.64,55.47,55.61,232400.0,51.4764,51.5135,51.3561,51.4857,232400.0
2014-07-15 10:30:00,55.6,55.66,55.45,55.45,152000.0,51.4764,51.532,51.3376,51.3376,152000.0
2014-07-15 10:40:00,55.45,55.45,55.25,55.3,248800.0,51.3376,51.3376,51.1524,51.1987,248800.0
2014-07-15 10:50:00,55.28,55.42,55.23,55.42,262400.0,51.1802,51.3098,51.1339,51.3098,262400.0
2014-07-15 11:00:00,55.39,55.48,55.36,55.44,116400.0,51.282,51.3653,51.2542,51.3283,116400.0
2014-07-15 11:10:00,55.43,55.61,55.41,55.6,204000.0,51.319,51.4857,51.3005,51.4764,204000.0
2014-07-15 11:20:00,55.6,55.6,55.48,55.52,174400.0,51.4764,51.4764,51.3653,51.4024,174400.0
2014-07-15 11:30:00,55.52,55.53,55.35,55.45,306400.0,51.4024,51.4116,51.245,51.3376,306400.0
2014-07-15 11:40:00,55.43,55.44,55.32,55.4,205200.0,51.319,51.3283,51.2172,51.2913,205200.0
2014-07-15 11:50:00,55.42,55.46,55.25,55.27,151200.0,51.3098,51.3468,51.1524,51.1709,151200.0
2014-07-15 12:00:00,55.26,55.42,55.25,55.38,187600.0,51.1617,51.3098,51.1524,51.2728,187600.0
2014-07-15 12:10:00,55.38,55.46,55.33,55.45,121600.0,51.2728,51.3468,51.2265,51.3376,121600.0
2014-07-15 12:20:00,55.47,55.48,55.35,55.4,90400.0,51.3561,51.3653,51.245,51.2913,90400.0
2014-07-15 12:30:00,55.4,55.5,55.4,55.5,64400.0,51.2913,51.3839,51.2913,51.3839,64400.0
2014-07-15 12:40:00,55.47,55.56,55.47,55.54,69600.0,51.3561,51.4394,51.3561,51.4209,69600.0
2014-07-15 12:50:00,55.51,55.54,55.43,55.45,90400.0,51.3931,51.4209,51.319,51.3376,90400.0
2014-07-15 13:00:00,55.46,55.59,55.44,55.57,85600.0,51.3468,51.4672,51.3283,51.4487,85600.0
2014-07-15 13:10:00,55.59,55.74,55.54,55.69,147200.0,51.4672,51.6061,51.4209,51.5598,147200.0
2014-07-15 13:20:00,55.69,55.7,55.56,55.6,75600.0,51.5598,51.569,51.4394,51.4764,75600.0
2014-07-15 13:30:00,55.59,55.65,55.54,55.56,79600.0,51.4672,51.5227,51.4209,51.4394,79600.0
2014-07-15 13:40:00,55.57,55.62,55.52,55.61,73200.0,51.4487,51.495,51.4024,51.4857,73200.0
2014-07-15 13:50:00,55.59,55.63,55.49,55.51,99200.0,51.4672,51.5042,51.3746,51.3931,99200.0
2014-07-15 14:00:00,55.5,55.55,55.48,55.48,58800.0,51.3839,51.4301,51.3653,51.3653,58800.0
2014-07-15 14:10:00,55.47,55.6,55.47,55.58,71200.0,51.3561,51.4764,51.3561,51.4579,71200.0
2014-07-15 14:20:00,55.58,55.61,55.48,55.49,105200.0,51.4579,51.4857,51.3653,51.3746,105200.0
2014-07-15 14:30:00,55.5,55.52,55.41,55.41,150000.0,51.3839,51.4024,51.3005,51.3005,150000.0
2014-07-15 14:40:00,55.42,55.48,55.42,55.44,97200.0,51.3098,51.3653,51.3098,51.3283,97200.0
2014-07-15 14:50:00,55.45,55.52,55.43,55.5,144000.0,51.3376,51.4024,51.319,51.3839,144000.0
2014-07-15 15:00:00,55.51,55.51,55.41,55.44,120400.0,51.3931,51.3931,51.3005,51.3283,120400.0
2014-07-15 15:10:00,55.43,55.47,55.38,55.41,130800.0,51.319,51.3561,51.2728,51.3005,130800.0
2014-07-15 15:20:00,55.42,55.46,55.42,55.44,158000.0,51.3098,51.3468,51.3098,51.3283,158000.0
2014-07-15 15:30:00,55.44,55.46,55.43,55.44,209600.0,51.3283,51.3468,51.319,51.3283,209600.0
2014-07-15 15:40:00,55.43,55.48,55.43,55.45,262400.0,51.319,51.3653,51.319,51.3376,262400.0
2014-07-15 15:50:00,55.45,55.49,55.44,55.46,523200.0,51.3376,51.3746,51.3283,51.3468,523200.0
2014-07-16 09:30:00,55.74,55.79,55.6,55.64,334000.0,51.6061,51.6523,51.4764,51.5135,334000.0
2014-07-16 09:40:00,55.64,55.69,55.47,55.6,280800.0,51.5135,51.5598,51.3561,51.4764,280800.0
2014-07-16 09:50:00,55.6,55.63,55.52,55.56,288000.0,51.4764,51.5042,51.4024,51.4394,288000.0
2014-07-16 10:00:00,55.57,55.64,55.49,55.49,211600.0,51.4487,51.5135,51.3746,51.3746,211600.0
2014-07-16 10:10:00,55.49,55.55,55.48,55.53,170400.0,51.3746,51.4301,51.3653,51.4116,170400.0
2014-07-16 10:20:00,55.53,55.56,55.46,55.48,124000.0,51.4116,51.4394,51.3468,51.3653,124000.0
2014-07-16 10:30:00,55.48,55.48,55.38,55.38,101600.0,51.3653,51.3653,51.2728,51.2728,101600.0
2014-07-16 10:40:00,55.39,55.4,55.27,55.36,188000.0,51.282,51.2913,51.1709,51.2542,188000.0
2014-07-16 10:50:00,55.37,55.38,55.28,55.35,176800.0,51.2635,51.2728,51.1802,51.245,176800.0
2014-07-16 11:00:00,55.36,55.41,55.33,55.35,101200.0,51.2542,51.3005,51.2265,51.245,101200.0
2014-07-16 11:10:00,55.35,55.41,55.32,55.38,144400.0,51.245,51.3005,51.2172,51.2728,144400.0
2014-07-16 11:20:00,55.38,55.4,55.35,55.38,130800.0,51.2728,51.2913,51.245,51.2728,130800.0
2014-07-16 11:30:00,55.38,55.42,55.32,55.33,155200.0,51.2728,51.3098,51.2172,51.2265,155200.0
2014-07-16 11:40:00,55.31,55.43,55.31,55.38,128000.0,51.2079,51.319,51.2079,51.2728,128000.0
2014-07-16 11:50:00,55.38,55.38,55.34,55.36,47200.0,51.2728,51.2728,51.2357,51.2542,47200.0
2014-07-16 12:00:00,55.37,55.43,55.34,55.42,62400.0,51.2635,51.319,51.2357,51.3098,62400.0
2014-07-16 12:10:00,55.42,55.49,55.4,55.47,121200.0,51.3098,51.3746,51.2913,51.3561,121200.0
2014-07-16 12:20:00,55.47,55.49,55.43,55.44,41200.0,51.3561,51.3746,51.319,51.3283,41200.0
2014-07-16 12:30:00,55.45,55.45,55.41,55.45,76800.0,51.3376,51.3376,51.3005,51.3376,76800.0
2014-07-16 12:40:00,55.45,55.49,55.44,55.45,58000.0,51.3376,51.3746,51.3283,51.3376,58000.0
2014-07-16 12:50:00,55.44,55.48,55.44,55.47,87200.0,51.3283,51.3653,51.3283,51.3561,87200.0
2014-07-16 13:00:00,55.46,55.49,55.46,55.47,72000.0,51.3468,51.3746,51.3468,51.3561,72000.0
2014-07-16 13:10:00,55.47,55.53,55.45,55.51,120400.0,51.3561,51.4116,51.3376,51.3931,120400.0
2014-07-16 13:20:00,55.52,55.55,55.5,55.55,50400.0,51.4024,51.4301,51.3839,51.4301,50400.0
2014-07-16 13:30:00,55.54,55.59,55.54,55.58,215600.0,51.4209,51.4672,51.4209,51.4579,215600.0
2014-07-16 13:40:00,55.58,55.63,55.58,55.59,122800.0,51.4579,51.5042,51.4579,51.4672,122800.0
2014-07-16 13:50:00,55.6,55.64,55.6,55.62,84000.0,51.4764,51.5135,51.4764,51.495,84000.0
2014-07-16 14:00:00,55.61,55.66,55.6,55.66,100000.0,51.4857,51.532,51.4764,51.532,100000.0
2014-07-16 14:10:00,55.66,55.7,55.64,55.7,85600.0,51.532,51.569,51.5135,51.569,85600.0
2014-07-16 14:20:00,55.7,55.71,55.66,55.68,153200.0,51.569,51.5783,51.532,51.5505,153200.0
2014-07-16 14:30:00,55.69,55.69,55.6,55.62,156800.0,51.5598,51.5598,51.4764,51.495,156800.0
2014-07-16 14:40:00,55.62,55.64,55.58,55.64,110400.0,51.495,51.5135,51.4579,51.5135,110400.0
2014-07-16 14:50:00,55.64,55.66,55.6,55.64,98000.0,51.5135,51.532,51.4764,51.5135,98000.0
2014-07-16 15:00:00,55.63,55.67,55.63,55.66,127600.0,51.5042,51.5412,51.5042,51.532,127600.0
2014-07-16 15:10:00,55.66,55.69,55.61,55.61,200400.0,51.532,51.5598,51.4857,51.4857,200400.0
2014-07-16 15:20:00,55.62,55.68,55.6,55.67,200800.0,51.495,51.5505,51.4764,51.5412,200800.0
2014-07-16 15:30:00,55.68,55.69,55.65,55.68,179600.0,51.5505,51.5598,51.5227,51.5505,179600.0
2014-07-16 15:40:00,55.68,55.69,55.62,55.63,380400.0,51.5505,51.5598,51.495,51.5042,380400.0
2014-07-16 15:50:00,55.63,55.67,55.6,55.65,665600.0,51.5042,51.5412,51.4764,51.5227,665600.0
2014-07-17 09:30:00,55.49,55.5,55.25,55.34,406400.0,51.3746,51.3839,51.1524,51.2357,406400.0
2014-07-17 09:40:00,55.36,55.4,55.05,55.07,239600.0,51.2542,51.2913,50.9672,50.9857,239600.0
2014-07-17 09:50:00,55.05,55.2,55.01,55.17,295600.0,50.9672,51.1061,50.9302,51.0783,295600.0
2014-07-17 10:00:00,55.16,55.2,55.1,55.2,174400.0,51.0691,51.1061,51.0135,51.1061,174400.0
2014-07-17 10:10:00,55.19,55.2,55.01,55.05,159600.0,51.0968,51.1061,50.9302,50.9672,159600.0
2014-07-17 10:20:00,55.05,55.16,55.04,55.11,159200.0,50.9672,51.0691,50.958,51.0228,159200.0
2014-07-17 10:30:00,55.12,55.12,55.04,55.08,146400.0,51.032,51.032,50.958,50.995,146400.0
2014-07-17 10:40:00,55.1,55.15,55.08,55.1,122000.0,51.0135,51.0598,50.995,51.0135,122000.0
2014-07-17 10:50:00,55.1,55.13,55.03,55.03,123600.0,51.0135,51.0413,50.9487,50.9487,123600.0
2014-07-17 11:00:00,55.04,55.06,54.94,54.94,332400.0,50.958,50.9765,50.8654,50.8654,332400.0
2014-07-17 11:10:00,54.94,54.95,54.84,54.92,253600.0,50.8654,50.8746,50.7728,50.8469,253600.0
2014-07-17 11:20:00,54.92,54.95,54.77,54.77,253600.0,50.8469,50.8746,50.708,50.708,253600.0
2014-07-17 11:30:00,54.76,54.9,54.71,54.81,142800.0,50.6987,50.8284,50.6524,50.745,142800.0
2014-07-17 11:40:00,54.82,54.88,54.77,54.84,112400.0,50.7543,50.8098,50.708,50.7728,112400.0
2014-07-17 11:50:00,54.84,54.9,54.77,54.78,147200.0,50.7728,50.8284,50.708,50.7173,147200.0
2014-07-17 12:00:00,54.79,54.79,54.65,54.72,150400.0,50.7265,50.7265,50.5969,50.6617,150400.0
2014-07-17 12:10:00,54.74,54.8,54.7,54.73,132000.0,50.6802,50.7358,50.6432,50.671,132000.0
2014-07-17 12:20:00,54.72,54.76,54.69,54.74,58400.0,50.6617,50.6987,50.6339,50.6802,58400.0
2014-07-17 12:30:00,54.73,54.81,54.71,54.78,286000.0,50.671,50.745,50.6524,50.7173,286000.0
2014-07-17 12:40:00,54.78,54.82,54.69,54.69,109200.0,50.7173,50.7543,50.6339,50.6339,109200.0
2014-07-17 12:50:00,54.7,54.77,54.68,54.76,158800.0,50.6432,50.708,50.6247,50.6987,158800.0
2014-07-17 13:00:00,54.77,54.87,54.77,54.85,200000.0,50.708,50.8006,50.708,50.7821,200000.0
2014-07-17 13:10:00,54.86,54.95,54.86,54.9,76800.0,50.7913,50.8746,50.7913,50.8284,76800.0
2014-07-17 13:20:00,54.91,54.91,54.84,54.86,82800.0,50.8376,50.8376,50.7728,50.7913,82800.0
2014-07-17 13:30:00,54.86,54.93,54.78,54.79,88000.0,50.7913,50.8561,50.7173,50.7265,88000.0
2014-07-17 13:40:00,54.79,54.87,54.76,54.86,54800.0,50.7265,50.8006,50.6987,50.7913,54800.0
2014-07-17 13:50:00,54.87,54.89,54.82,54.85,61600.0,50.8006,50.8191,50.7543,50.7821,61600.0
2014-07-17 14:00:00,54.85,54.88,54.79,54.84,78400.0,50.7821,50.8098,50.7265,50.7728,78400.0
2014-07-17 14:10:00,54.85,54.95,54.84,54.85,86000.0,50.7821,50.8746,50.7728,50.7821,86000.0
2014-07-17 14:20:00,54.87,54.9,54.81,54.85,104400.0,50.8006,50.8284,50.745,50.7821,104400.0
2014-07-17 14:30:00,54.87,54.95,54.87,54.94,64000.0,50.8006,50.8746,50.8006,50.8654,64000.0
2014-07-17 14:40:00,54.93,54.97,54.84,54.84,110000.0,50.8561,50.8932,50.7728,50.7728,110000.0
2014-07-17 14:50:00,54.84,54.97,54.83,54.88,97200.0,50.7728,50.8932,50.7635,50.8098,97200.0
2014-07-17 15:00:00,54.88,54.91,54.82,54.85,112800.0,50.8098,50.8376,50.7543,50.7821,112800.0
2014-07-17 15:10:00,54.86,54.88,54.68,54.71,185200.0,50.7913,50.8098,50.6247,50.6524,185200.0
2014-07-17 15:20:00,54.71,54.8,54.67,54.67,192800.0,50.6524,50.7358,50.6154,50.6154,192800.0
2014-07-17 15:30:00,54.67,54.75,54.56,54.63,279600.0,50.6154,50.6895,50.5136,50.5784,279600.0
2014-07-17 15:40:00,54.64,54.64,54.47,54.58,454000.0,50.5876,50.5876,50.4302,50.5321,454000.0
2014-07-17 15:50:00,54.58,54.61,54.46,54.48,1156000.0,50.5321,50.5599,50.421,50.4395,1156000.0
2014-07-18 09:30:00,54.8,55.08,54.73,55.02,1166400.0,50.7358,50.995,50.671,50.9395,1166400.0
2014-07-18 09:40:00,55.02,55.08,54.83,55.03,276000.0,50.9395,50.995,50.7635,50.9487,276000.0
2014-07-18 09:50:00,55.02,55.25,55.02,55.21,396000.0,50.9395,51.1524,50.9395,51.1154,396000.0
2014-07-18 10:00:00,55.22,55.28,55.09,55.19,385200.0,51.1246,51.1802,51.0043,51.0968,385200.0
2014-07-18 10:10:00,55.19,55.38,55.17,55.37,375200.0,51.0968,51.2728,51.0783,51.2635,375200.0
2014-07-18 10:20:00,55.38,55.42,55.35,55.37,216800.0,51.2728,51.3098,51.245,51.2635,216800.0
2014-07-18 10:30:00,55.36,55.43,55.34,55.37,106400.0,51.2542,51.319,51.2357,51.2635,106400.0
2014-07-18 10:40:00,55.38,55.45,55.36,55.43,468800.0,51.2728,51.3376,51.2542,51.319,468800.0
2014-07-18 10:50:00,55.43,55.47,55.4,55.44,317200.0,51.319,51.3561,51.2913,51.3283,317200.0
2014-07-18 11:00:00,55.44,55.47,55.4,55.43,202000.0,51.3283,51.3561,51.2913,51.319,202000.0
2014-07-18 11:10:00,55.43,55.46,55.39,55.42,102000.0,51.319,51.3468,51.282,51.3098,102000.0
2014-07-18 11:20:00,55.41,55.45,55.4,55.41,82400.0,51.3005,51.3376,51.2913,51.3005,82400.0
2014-07-18 11:30:00,55.41,55.42,55.34,55.41,201600.0,51.3005,51.3098,51.2357,51.3005,201600.0
2014-07-18 11:40:00,55.41,55.42,55.39,55.4,225600.0,51.3005,51.3098,51.282,51.2913,225600.0
2014-07-18 11:50:00,55.4,55.41,55.37,55.38,346000.0,51.2913,51.3005,51.2635,51.2728,346000.0
2014-07-18 12:00:00,55.38,55.39,55.35,55.36,148000.0,51.2728,51.282,51.245,51.2542,148000.0
2014-07-18 12:10:00,55.36,55.4,55.36,55.39,83600.0,51.2542,51.2913,51.2542,51.282,83600.0
2014-07-18 12:20:00,55.39,55.45,55.38,55.44,130000.0,51.282,51.3376,51.2728,51.3283,130000.0
2014-07-18 12:30:00,55.44,55.47,55.42,55.42,193200.0,51.3283,51.3561,51.3098,51.3098,193200.0
2014-07-18 12:40:00,55.42,55.44,55.36,55.37,46000.0,51.3098,51.3283,51.2542,51.2635,46000.0
2014-07-18 12:50:00,55.36,55.36,55.3,55.34,74400.0,51.2542,51.2542,51.1987,51.2357,74400.0
2014-07-18 13:00:00,55.34,55.35,55.26,55.26,63200.0,51.2357,51.245,51.1617,51.1617,63200.0
2014-07-18 13:10:00,55.25,55.26,55.18,55.24,84800.0,51.1524,51.1617,51.0876,51.1431,84800.0
2014-07-18 13:20:00,55.26,55.26,55.17,55.17,25200.0,51.1617,51.1617,51.0783,51.0783,25200.0
2014-07-18 13:30:00,55.17,55.25,55.15,55.24,63600.0,51.0783,51.1524,51.0598,51.1431,63600.0
2014-07-18 13:40:00,55.23,55.26,55.22,55.22,74400.0,51.1339,51.1617,51.1246,51.1246,74400.0
2014-07-18 13:50:00,55.22,55.27,55.2,55.26,46800.0,51.1246,51.1709,51.1061,51.1617,46800.0
2014-07-18 14:00:00,55.26,55.27,55.21,55.25,117600.0,51.1617,51.1709,51.1154,51.1524,117600.0
2014-07-18 14:10:00,55.25,55.27,55.24,55.26,80400.0,51.1524,51.1709,51.1431,51.1617,80400.0
2014-07-18 14:20:00,55.26,55.28,55.16,55.25,543200.0,51.1617,51.1802,51.0691,51.1524,543200.0
2014-07-18 14:30:00,55.26,55.27,55.2,55.2,97200.0,51.1617,51.1709,51.1061,51.1061,97200.0
2014-07-18 14:40:00,55.19,55.23,55.12,55.12,120000.0,51.0968,51.1339,51.032,51.032,120000.0
2014-07-18 14:50:00,55.13,55.15,55.11,55.13,104000.0,51.0413,51.0598,51.0228,51.0413,104000.0
2014-07-18 15:00:00,55.13,55.14,55.11,55.13,138000.0,51.0413,51.0506,51.0228,51.0413,138000.0
2014-07-18 15:10:00,55.12,55.13,55.1,55.12,185200.0,51.032,51.0413,51.0135,51.032,185200.0
2014-07-18 15:20:00,55.12,55.13,55.1,55.1,125200.0,51.032,51.0413,51.0135,51.0135,125200.0
2014-07-18 15:30:00,55.1,55.13,55.09,55.12,171200.0,51.0135,51.0413,51.0043,51.032,171200.0
2014-07-18 15:40:00,55.12,55.13,55.04,55.05,344400.0,51.032,51.0413,50.958,50.9672,344400.0
2014-07-18 15:50:00,55.05,55.06,55.02,55.05,1054400.0,50.9672,50.9765,50.9395,50.9672,1054400.0
2014-07-21 09:30:00,54.88,54.98,54.81,54.98,217200.0,50.8098,50.9024,50.745,50.9024,217200.0
2014-07-21 09:40:00,54.96,55.0,54.88,54.94,136000.0,50.8839,50.9209,50.8098,50.8654,136000.0
2014-07-21 09:50:00,54.95,55.03,54.89,54.9,152000.0,50.8746,50.9487,50.8191,50.8284,152000.0
2014-07-21 10:00:00,54.91,54.94,54.83,54.84,130800.0,50.8376,50.8654,50.7635,50.7728,130800.0
2014-07-21 10:10:00,54.84,54.9,54.77,54.84,148800.0,50.7728,50.8284,50.708,50.7728,148800.0
2014-07-21 10:20:00,54.82,54.87,54.78,54.82,98400.0,50.7543,50.8006,50.7173,50.7543,98400.0
2014-07-21 10:30:00,54.82,54.85,54.73,54.76,82800.0,50.7543,50.7821,50.671,50.6987,82800.0
2014-07-21 10:40:00,54.74,54.74,54.63,54.68,260400.0,50.6802,50.6802,50.5784,50.6247,260400.0
2014-07-21 10:50:00,54.69,54.74,54.68,54.69,83200.0,50.6339,50.6802,50.6247,50.6339,83200.0
2014-07-21 11:00:00,54.7,54.73,54.66,54.7,204800.0,50.6432,50.671,50.6062,50.6432,204800.0
2014-07-21 11:10:00,54.7,54.72,54.65,54.68,76800.0,50.6432,50.6617,50.5969,50.6247,76800.0
2014-07-21 11:20:00,54.68,54.83,54.67,54.82,207600.0,50.6247,50.7635,50.6154,50.7543,207600.0
2014-07-21 11:30:00,54.82,54.82,54.71,54.75,67200.0,50.7543,50.7543,50.6524,50.6895,67200.0
2014-07-21 11:40:00,54.74,54.76,54.69,54.72,106400.0,50.6802,50.6987,50.6339,50.6617,106400.0
2014-07-21 11:50:00,54.71,54.8,54.7,54.78,48800.0,50.6524,50.7358,50.6432,50.7173,48800.0
2014-07-21 12:00:00,54.79,54.81,54.76,54.81,39200.0,50.7265,50.745,50.6987,50.745,39200.0
2014-07-21 12:10:00,54.81,54.81,54.78,54.81,43600.0,50.745,50.745,50.7173,50.745,43600.0
2014-07-21 12:20:00,54.81,54.81,54.76,54.77,40400.0,50.745,50.745,50.6987,50.708,40400.0
2014-07-21 12:30:00,54.76,54.84,54.76,54.82,77600.0,50.6987,50.7728,50.6987,50.7543,77600.0
2014-07-21 12:40:00,54.84,54.84,54.75,54.8,83600.0,50.7728,50.7728,50.6895,50.7358,83600.0
2014-07-21 12:50:00,54.79,54.84,54.77,54.77,139600.0,50.7265,50.7728,50.708,50.708,139600.0
2014-07-21 13:00:00,54.76,54.87,54.75,54.85,107600.0,50.6987,50.8006,50.6895,50.7821,107600.0
2014-07-21 13:10:00,54.85,54.89,54.85,54.88,87200.0,50.7821,50.8191,50.7821,50.8098,87200.0
2014-07-21 13:20:00,54.89,54.97,54.88,54.97,83200.0,50.8191,50.8932,50.8098,50.8932,83200.0
2014-07-21 13:30:00,54.97,54.97,54.92,54.93,70400.0,50.8932,50.8932,50.8469,50.8561,70400.0
2014-07-21 13:40:00,54.93,55.01,54.93,55.0,94800.0,50.8561,50.9302,50.8561,50.9209,94800.0
2014-07-21 13:50:00,55.01,55.02,54.94,54.95,99200.0,50.9302,50.9395,50.8654,50.8746,99200.0
2014-07-21 14:00:00,54.95,55.02,54.95,54.97,140000.0,50.8746,50.9395,50.8746,50.8932,140000.0
2014-07-21 14:10:00,54.97,54.97,54.88,54.91,105200.0,50.8932,50.8932,50.8098,50.8376,105200.0
2014-07-21 14:20:00,54.92,54.93,54.86,54.89,101200.0,50.8469,50.8561,50.7913,50.8191,101200.0
2014-07-21 14:30:00,54.88,54.88,54.81,54.87,102400.0,50.8098,50.8098,50.745,50.8006,102400.0
2014-07-21 14:40:00,54.88,54.93,54.84,54.87,129200.0,50.8098,50.8561,50.7728,50.8006,129200.0
2014-07-21 14:50:00,54.87,54.9,54.85,54.85,116000.0,50.8006,50.8284,50.7821,50.7821,116000.0
2014-07-21 15:00:00,54.85,54.88,54.83,54.84,107600.0,50.7821,50.8098,50.7635,50.7728,107600.0
2014-07-21 15:10:00,54.84,54.84,54.77,54.81,119200.0,50.7728,50.7728,50.708,50.745,119200.0
2014-07-21 15:20:00,54.81,54.85,54.8,54.83,100400.0,50.745,50.7821,50.7358,50.7635,100400.0
2014-07-21 15:30:00,54.83,54.85,54.77,54.83,180800.0,50.7635,50.7821,50.708,50.7635,180800.0
2014-07-21 15:40:00,54.83,54.85,54.81,54.82,165200.0,50.7635,50.7821,50.745,50.7543,165200.0
2014-07-21 15:50:00,54.82,54.85,54.76,54.81,447200.0,50.7543,50.7821,50.6987,50.745,447200.0
2014-07-22 09:30:00,55.23,55.53,55.18,55.5,424000.0,51.1339,51.4116,51.0876,51.3839,424000.0
2014-07-22 09:40:00,55.5,55.59,55.18,55.41,751200.0,51.3839,51.4672,51.0876,51.3005,751200.0
2014-07-22 09:50:00,55.41,55.49,55.33,55.39,304800.0,51.3005,51.3746,51.2265,51.282,304800.0
2014-07-22 10:00:00,55.33,55.55,55.31,55.5,280000.0,51.2265,51.4301,51.2079,51.3839,280000.0
2014-07-22 10:10:00,55.5,55.62,55.49,55.57,339600.0,51.3839,51.495,51.3746,51.4487,339600.0
2014-07-22 10:20:00,55.58,55.63,55.51,55.59,400400.0,51.4579,51.5042,51.3931,51.4672,400400.0
2014-07-22 10:30:00,55.59,55.65,55.47,55.48,496000.0,51.4672,51.5227,51.3561,51.3653,496000.0
2014-07-22 10:40:00,55.48,55.62,55.48,55.61,167600.0,51.3653,51.495,51.3653,51.4857,167600.0
2014-07-22 10:50:00,55.6,55.62,55.54,55.62,53200.0,51.4764,51.495,51.4209,51.495,53200.0
2014-07-22 11:00:00,55.62,55.62,55.49,55.52,76000.0,51.495,51.495,51.3746,51.4024,76000.0
2014-07-22 11:10:00,55.49,55.52,55.44,55.5,46800.0,51.3746,51.4024,51.3283,51.3839,46800.0
2014-07-22 11:20:00,55.48,55.51,55.44,55.5,273200.0,51.3653,51.3931,51.3283,51.3839,273200.0
2014-07-22 11:30:00,55.5,55.55,55.46,55.5,141600.0,51.3839,51.4301,51.3468,51.3839,141600.0
2014-07-22 11:40:00,55.51,55.52,55.47,55.49,85600.0,51.3931,51.4024,51.3561,51.3746,85600.0
2014-07-22 11:50:00,55.49,55.52,55.44,55.47,159600.0,51.3746,51.4024,51.3283,51.3561,159600.0
2014-07-22 12:00:00,55.49,55.5,55.39,55.39,115600.0,51.3746,51.3839,51.282,51.282,115600.0
2014-07-22 12:10:00,55.39,55.45,55.38,55.42,145600.0,51.282,51.3376,51.2728,51.3098,145600.0
2014-07-22 12:20:00,55.41,55.48,55.38,55.4,275200.0,51.3005,51.3653,51.2728,51.2913,275200.0
2014-07-22 12:30:00,55.4,55.44,55.34,55.34,47600.0,51.2913,51.3283,51.2357,51.2357,47600.0
2014-07-22 12:40:00,55.35,55.38,55.34,55.34,55200.0,51.245,51.2728,51.2357,51.2357,55200.0
2014-07-22 12:50:00,55.35,55.35,55.31,55.33,42400.0,51.245,51.245,51.2079,51.2265,42400.0
2014-07-22 13:00:00,55.33,55.4,55.32,55.36,64400.0,51.2265,51.2913,51.2172,51.2542,64400.0
2014-07-22 13:10:00,55.36,55.41,55.34,55.4,25200.0,51.2542,51.3005,51.2357,51.2913,25200.0
2014-07-22 13:20:00,55.38,55.4,55.34,55.34,26400.0,51.2728,51.2913,51.2357,51.2357,26400.0
2014-07-22 13:30:00,55.35,55.36,55.31,55.33,34000.0,51.245,51.2542,51.2079,51.2265,34000.0
2014-07-22 13:40:00,55.33,55.34,55.29,55.32,53200.0,51.2265,51.2357,51.1894,51.2172,53200.0
2014-07-22 13:50:00,55.34,55.34,55.29,55.3,82000.0,51.2357,51.2357,51.1894,51.1987,82000.0
2014-07-22 14:00:00,55.3,55.3,55.27,55.3,74800.0,51.1987,51.1987,51.1709,51.1987,74800.0
2014-07-22 14:10:00,55.3,55.33,55.27,55.33,109600.0,51.1987,51.2265,51.1709,51.2265,109600.0
2014-07-22 14:20:00,55.32,55.36,55.3,55.34,48400.0,51.2172,51.2542,51.1987,51.2357,48400.0
2014-07-22 14:30:00,55.34,55.34,55.25,55.26,44400.0,51.2357,51.2357,51.1524,51.1617,44400.0
2014-07-22 14:40:00,55.26,55.28,55.16,55.2,66800.0,51.1617,51.1802,51.0691,51.1061,66800.0
2014-07-22 14:50:00,55.2,55.26,55.15,55.23,39200.0,51.1061,51.1617,51.0598,51.1339,39200.0
2014-07-22 15:00:00,55.23,55.26,55.2,55.26,48000.0,51.1339,51.1617,51.1061,51.1617,48000.0
2014-07-22 15:10:00,55.27,55.3,55.27,55.28,78000.0,51.1709,51.1987,51.1709,51.1802,78000.0
2014-07-22 15:20:00,55.28,55.28,55.24,55.27,48800.0,51.1802,51.1802,51.1431,51.1709,48800.0
2014-07-22 15:30:00,55.29,55.34,55.29,55.32,93200.0,51.1894,51.2357,51.1894,51.2172,93200.0
2014-07-22 15:40:00,55.32,55.34,55.28,55.28,197600.0,51.2172,51.2357,51.1802,51.1802,197600.0
2014-07-22 15:50:00,55.29,55.36,55.29,55.32,431200.0,51.1894,51.2542,51.1894,51.2172,431200.0
2014-07-23 09:30:00,55.37,55.5,55.25,55.32,228400.0,51.2635,51.3839,51.1524,51.2172,228400.0
2014-07-23 09:40:00,55.27,55.42,55.22,55.42,177600.0,51.1709,51.3098,51.1246,51.3098,177600.0
2014-07-23 09:50:00,55.41,55.5,55.4,55.46,132400.0,51.3005,51.3839,51.2913,51.3468,132400.0
2014-07-23 10:00:00,55.45,55.46,55.39,55.44,191200.0,51.3376,51.3468,51.282,51.3283,191200.0
2014-07-23 10:10:00,55.43,55.55,55.43,55.44,514800.0,51.319,51.4301,51.319,51.3283,514800.0
2014-07-23 10:20:00,55.45,55.5,55.43,55.49,137200.0,51.3376,51.3839,51.319,51.3746,137200.0
2014-07-23 10:30:00,55.48,55.55,55.48,55.55,127200.0,51.3653,51.4301,51.3653,51.4301,127200.0
2014-07-23 10:40:00,55.55,55.58,55.54,55.55,216400.0,51.4301,51.4579,51.4209,51.4301,216400.0
2014-07-23 10:50:00,55.55,55.61,55.55,55.6,156400.0,51.4301,51.4857,51.4301,51.4764,156400.0
2014-07-23 11:00:00,55.6,55.63,55.57,55.61,141200.0,51.4764,51.5042,51.4487,51.4857,141200.0
2014-07-23 11:10:00,55.62,55.62,55.57,55.59,240000.0,51.495,51.495,51.4487,51.4672,240000.0
2014-07-23 11:20:00,55.6,55.6,55.43,55.52,367200.0,51.4764,51.4764,51.319,51.4024,367200.0
2014-07-23 11:30:00,55.53,55.56,55.47,55.47,107600.0,51.4116,51.4394,51.3561,51.3561,107600.0
2014-07-23 11:40:00,55.48,55.48,55.4,55.42,95600.0,51.3653,51.3653,51.2913,51.3098,95600.0
2014-07-23 11:50:00,55.43,55.47,55.39,55.39,74000.0,51.319,51.3561,51.282,51.282,74000.0
2014-07-23 12:00:00,55.39,55.4,55.27,55.27,220800.0,51.282,51.2913,51.1709,51.1709,220800.0
2014-07-23 12:10:00,55.27,55.3,55.26,55.27,86000.0,51.1709,51.1987,51.1617,51.1709,86000.0
2014-07-23 12:20:00,55.27,55.28,55.25,55.26,49600.0,51.1709,51.1802,51.1524,51.1617,49600.0
2014-07-23 12:30:00,55.25,55.25,55.2,55.2,108400.0,51.1524,51.1524,51.1061,51.1061,108400.0
2014-07-23 12:40:00,55.2,55.23,55.19,55.19,68000.0,51.1061,51.1339,51.0968,51.0968,68000.0
2014-07-23 12:50:00,55.2,55.21,55.17,55.2,98800.0,51.1061,51.1154,51.0783,51.1061,98800.0
2014-07-23 13:00:00,55.2,55.2,55.18,55.19,209600.0,51.1061,51.1061,51.0876,51.0968,209600.0
2014-07-23 13:10:00,55.19,55.24,55.17,55.24,226000.0,51.0968,51.1431,51.0783,51.1431,226000.0
2014-07-23 13:20:00,55.24,55.26,55.2,55.21,79600.0,51.1431,51.1617,51.1061,51.1154,79600.0
2014-07-23 13:30:00,55.2,55.23,55.19,55.23,78400.0,51.1061,51.1339,51.0968,51.1339,78400.0
2014-07-23 13:40:00,55.22,55.28,55.19,55.27,114000.0,51.1246,51.1802,51.0968,51.1709,114000.0
2014-07-23 13:50:00,55.27,55.27,55.25,55.25,72800.0,51.1709,51.1709,51.1524,51.1524,72800.0
2014-07-23 14:00:00,55.24,55.26,55.18,55.21,116800.0,51.1431,51.1617,51.0876,51.1154,116800.0
2014-07-23 14:10:00,55.21,55.26,55.21,55.22,90000.0,51.1154,51.1617,51.1154,51.1246,90000.0
2014-07-23 14:20:00,55.23,55.26,55.23,55.25,125600.0,51.1339,51.1617,51.1339,51.1524,125600.0
2014-07-23 14:30:00,55.25,55.26,55.22,55.26,108400.0,51.1524,51.1617,51.1246,51.1617,108400.0
2014-07-23 14:40:00,55.25,55.28,55.23,55.27,108400.0,51.1524,51.1802,51.1339,51.1709,108400.0
2014-07-23 14:50:00,55.27,55.28,55.24,55.25,108400.0,51.1709,51.1802,51.1431,51.1524,108400.0
2014-07-23 15:00:00,55.25,55.27,55.24,55.25,132800.0,51.1524,51.1709,51.1431,51.1524,132800.0
2014-07-23 15:10:00,55.24,55.27,55.24,55.27,138400.0,51.1431,51.1709,51.1431,51.1709,138400.0
2014-07-23 15:20:00,55.27,55.31,55.27,55.31,150000.0,51.1709,51.2079,51.1709,51.2079,150000.0
2014-07-23 15:30:00,55.31,55.35,55.29,55.35,188000.0,51.2079,51.245,51.1894,51.245,188000.0
2014-07-23 15:40:00,55.35,55.35,55.33,55.33,245600.0,51.245,51.245,51.2265,51.2265,245600.0
2014-07-23 15:50:00,55.33,55.33,55.27,55.32,649200.0,51.2265,51.2265,51.1709,51.2172,649200.0
2014-07-24 09:30:00,55.85,55.87,55.5,55.59,439600.0,51.7079,51.7264,51.3839,51.4672,439600.0
2014-07-24 09:40:00,55.58,55.86,55.57,55.79,418800.0,51.4579,51.7172,51.4487,51.6523,418800.0
2014-07-24 09:50:00,55.81,55.87,55.69,55.82,320000.0,51.6709,51.7264,51.5598,51.6801,320000.0
2014-07-24 10:00:00,55.83,55.84,55.72,55.78,308000.0,51.6894,51.6986,51.5875,51.6431,308000.0
2014-07-24 10:10:00,55.81,55.85,55.73,55.83,224800.0,51.6709,51.7079,51.5968,51.6894,224800.0
2014-07-24 10:20:00,55.84,55.85,55.73,55.82,222800.0,51.6986,51.7079,51.5968,51.6801,222800.0
2014-07-24 10:30:00,55.82,55.85,55.64,55.64,284800.0,51.6801,51.7079,51.5135,51.5135,284800.0
2014-07-24 10:40:00,55.63,55.79,55.63,55.78,90400.0,51.5042,51.6523,51.5042,51.6431,90400.0
2014-07-24 10:50:00,55.79,55.81,55.75,55.81,235200.0,51.6523,51.6709,51.6153,51.6709,235200.0
2014-07-24 11:00:00,55.81,55.92,55.81,55.91,259200.0,51.6709,51.7727,51.6709,51.7635,259200.0
2014-07-24 11:10:00,55.9,55.96,55.88,55.9,156400.0,51.7542,51.8097,51.7357,51.7542,156400.0
2014-07-24 11:20:00,55.91,55.92,55.71,55.71,198000.0,51.7635,51.7727,51.5783,51.5783,198000.0
2014-07-24 11:30:00,55.72,55.86,55.66,55.82,199600.0,51.5875,51.7172,51.532,51.6801,199600.0
2014-07-24 11:40:00,55.82,55.87,55.81,55.82,122400.0,51.6801,51.7264,51.6709,51.6801,122400.0
2014-07-24 11:50:00,55.84,55.85,55.77,55.81,89200.0,51.6986,51.7079,51.6338,51.6709,89200.0
2014-07-24 12:00:00,55.82,55.85,55.81,55.82,68400.0,51.6801,51.7079,51.6709,51.6801,68400.0
2014-07-24 12:10:00,55.82,55.83,55.78,55.79,111600.0,51.6801,51.6894,51.6431,51.6523,111600.0
2014-07-24 12:20:00,55.77,55.78,55.69,55.73,138400.0,51.6338,51.6431,51.5598,51.5968,138400.0
2014-07-24 12:30:00,55.74,55.8,55.7,55.78,327600.0,51.6061,51.6616,51.569,51.6431,327600.0
2014-07-24 12:40:00,55.79,55.88,55.78,55.88,126400.0,51.6523,51.7357,51.6431,51.7357,126400.0
2014-07-24 12:50:00,55.88,55.92,55.79,55.84,105600.0,51.7357,51.7727,51.6523,51.6986,105600.0
2014-07-24 13:00:00,55.83,55.87,55.74,55.78,110400.0,51.6894,51.7264,51.6061,51.6431,110400.0
2014-07-24 13:10:00,55.78,55.81,55.76,55.78,78000.0,51.6431,51.6709,51.6246,51.6431,78000.0
2014-07-24 13:20:00,55.77,55.82,55.75,55.82,62800.0,51.6338,51.6801,51.6153,51.6801,62800.0
2014-07-24 13:30:00,55.8,55.89,55.73,55.74,187200.0,51.6616,51.7449,51.5968,51.6061,187200.0
2014-07-24 13:40:00,55.74,55.74,55.66,55.69,122400.0,51.6061,51.6061,51.532,51.5598,122400.0
2014-07-24 13:50:00,55.67,55.7,55.66,55.7,164400.0,51.5412,51.569,51.532,51.569,164400.0
2014-07-24 14:00:00,55.7,55.75,55.7,55.74,181200.0,51.569,51.6153,51.569,51.6061,181200.0
2014-07-24 14:10:00,55.74,55.77,55.72,55.76,146400.0,51.6061,51.6338,51.5875,51.6246,146400.0
2014-07-24 14:20:00,55.77,55.77,55.7,55.72,149200.0,51.6338,51.6338,51.569,51.5875,149200.0
2014-07-24 14:30:00,55.72,55.74,55.66,55.66,135200.0,51.5875,51.6061,51.532,51.532,135200.0
2014-07-24 14:40:00,55.66,55.68,55.6,55.62,182000.0,51.532,51.5505,51.4764,51.495,182000.0
2014-07-24 14:50:00,55.62,55.67,55.52,55.55,178000.0,51.495,51.5412,51.4024,51.4301,178000.0
2014-07-24 15:00:00,55.54,55.65,55.46,55.63,210800.0,51.4209,51.5227,51.3468,51.5042,210800.0
2014-07-24 15:10:00,55.62,55.71,55.6,55.68,254400.0,51.495,51.5783,51.4764,51.5505,254400.0
2014-07-24 15:20:00,55.68,55.68,55.59,55.59,171600.0,51.5505,51.5505,51.4672,51.4672,171600.0
2014-07-24 15:30:00,55.6,55.74,55.57,55.71,336400.0,51.4764,51.6061,51.4487,51.5783,336400.0
2014-07-24 15:40:00,55.71,55.72,55.64,55.69,338800.0,51.5783,51.5875,51.5135,51.5598,338800.0
2014-07-24 15:50:00,55.7,55.75,55.65,55.68,768800.0,51.569,51.6153,51.5227,51.5505,768800.0
2014-07-25 09:30:00,53.52,54.18,53.0,53.13,2196400.0,49.5507,50.1618,49.0693,49.1896,2196400.0
2014-07-25 09:40:00,53.13,53.63,52.84,53.1,2163600.0,49.1896,49.6525,48.9211,49.1619,2163600.0
2014-07-25 09:50:00,53.16,53.34,53.06,53.33,1026400.0,49.2174,49.3841,49.1248,49.3748,1026400.0
2014-07-25 10:00:00,53.32,53.38,53.16,53.22,1565200.0,49.3655,49.4211,49.2174,49.273,1565200.0
2014-07-25 10:10:00,53.22,53.27,53.18,53.23,860400.0,49.273,49.3192,49.2359,49.2822,860400.0
2014-07-25 10:20:00,53.23,53.31,53.13,53.14,690800.0,49.2822,49.3563,49.1896,49.1989,690800.0
2014-07-25 10:30:00,53.15,53.2,53.02,53.05,527600.0,49.2081,49.2544,49.0878,49.1156,527600.0
2014-07-25 10:40:00,53.05,53.07,52.95,53.06,694000.0,49.1156,49.1341,49.023,49.1248,694000.0
2014-07-25 10:50:00,53.05,53.13,52.95,52.98,652000.0,49.1156,49.1896,49.023,49.0508,652000.0
2014-07-25 11:00:00,52.98,53.06,52.91,53.02,908000.0,49.0508,49.1248,48.9859,49.0878,908000.0
2014-07-25 11:10:00,53.03,53.06,52.88,52.95,492400.0,49.097,49.1248,48.9582,49.023,492400.0
2014-07-25 11:20:00,52.96,53.06,52.9,53.03,412000.0,49.0322,49.1248,48.9767,49.097,412000.0
2014-07-25 11:30:00,53.04,53.12,53.0,53.0,295600.0,49.1063,49.1804,49.0693,49.0693,295600.0
2014-07-25 11:40:00,53.0,53.14,53.0,53.11,428000.0,49.0693,49.1989,49.0693,49.1711,428000.0
2014-07-25 11:50:00,53.1,53.14,53.09,53.13,382800.0,49.1619,49.1989,49.1526,49.1896,382800.0
2014-07-25 12:00:00,53.13,53.23,53.11,53.23,353600.0,49.1896,49.2822,49.1711,49.2822,353600.0
2014-07-25 12:10:00,53.23,53.33,53.23,53.32,454000.0,49.2822,49.3748,49.2822,49.3655,454000.0
2014-07-25 12:20:00,53.32,53.35,53.3,53.34,350800.0,49.3655,49.3933,49.347,49.3841,350800.0
2014-07-25 12:30:00,53.34,53.35,53.3,53.34,296400.0,49.3841,49.3933,49.347,49.3841,296400.0
2014-07-25 12:40:00,53.34,53.46,53.33,53.43,394000.0,49.3841,49.4952,49.3748,49.4674,394000.0
2014-07-25 12:50:00,53.42,53.47,53.41,53.45,275600.0,49.4581,49.5044,49.4489,49.4859,275600.0
2014-07-25 13:00:00,53.46,53.47,53.32,53.36,380000.0,49.4952,49.5044,49.3655,49.4026,380000.0
2014-07-25 13:10:00,53.36,53.5,53.35,53.47,320400.0,49.4026,49.5322,49.3933,49.5044,320400.0
2014-07-25 13:20:00,53.46,53.46,53.33,53.44,183200.0,49.4952,49.4952,49.3748,49.4766,183200.0
2014-07-25 13:30:00,53.43,53.45,53.34,53.4,232400.0,49.4674,49.4859,49.3841,49.4396,232400.0
2014-07-25 13:40:00,53.4,53.52,53.38,53.5,365200.0,49.4396,49.5507,49.4211,49.5322,365200.0
2014-07-25 13:50:00,53.5,53.52,53.45,53.46,388400.0,49.5322,49.5507,49.4859,49.4952,388400.0
2014-07-25 14:00:00,53.46,53.52,53.39,53.52,370400.0,49.4952,49.5507,49.4303,49.5507,370400.0
2014-07-25 14:10:00,53.53,53.58,53.48,53.56,189200.0,49.56,49.6063,49.5137,49.5877,189200.0
2014-07-25 14:20:00,53.56,53.56,53.5,53.54,188400.0,49.5877,49.5877,49.5322,49.5692,188400.0
2014-07-25 14:30:00,53.54,53.56,53.54,53.56,245200.0,49.5692,49.5877,49.5692,49.5877,245200.0
2014-07-25 14:40:00,53.56,53.59,53.55,53.56,330000.0,49.5877,49.6155,49.5785,49.5877,330000.0
2014-07-25 14:50:00,53.57,53.62,53.5,53.6,421600.0,49.597,49.6433,49.5322,49.6248,421600.0
2014-07-25 15:00:00,53.6,53.66,53.59,53.66,456800.0,49.6248,49.6803,49.6155,49.6803,456800.0
2014-07-25 15:10:00,53.66,53.67,53.6,53.64,436000.0,49.6803,49.6896,49.6248,49.6618,436000.0
2014-07-25 15:20:00,53.63,53.67,53.56,53.59,477600.0,49.6525,49.6896,49.5877,49.6155,477600.0
2014-07-25 15:30:00,53.6,53.67,53.52,53.6,832000.0,49.6248,49.6896,49.5507,49.6248,832000.0
2014-07-25 15:40:00,53.6,53.6,53.52,53.57,714000.0,49.6248,49.6248,49.5507,49.597,714000.0
2014-07-25 15:50:00,53.57,53.63,53.52,53.62,1277600.0,49.597,49.6525,49.5507,49.6433,1277600.0
2014-07-28 09:30:00,53.6,53.74,53.52,53.68,331200.0,49.6248,49.7544,49.5507,49.6988,331200.0
2014-07-28 09:40:00,53.68,53.68,53.45,53.52,323200.0,49.6988,49.6988,49.4859,49.5507,323200.0
2014-07-28 09:50:00,53.52,53.56,53.49,53.54,259600.0,49.5507,49.5877,49.5229,49.5692,259600.0
2014-07-28 10:00:00,53.54,53.54,53.44,53.44,361600.0,49.5692,49.5692,49.4766,49.4766,361600.0
2014-07-28 10:10:00,53.44,53.49,53.28,53.33,407200.0,49.4766,49.5229,49.3285,49.3748,407200.0
2014-07-28 10:20:00,53.33,53.46,53.29,53.37,210400.0,49.3748,49.4952,49.3378,49.4118,210400.0
2014-07-28 10:30:00,53.37,53.44,53.33,53.41,164800.0,49.4118,49.4766,49.3748,49.4489,164800.0
2014-07-28 10:40:00,53.42,53.46,53.37,53.38,198800.0,49.4581,49.4952,49.4118,49.4211,198800.0
2014-07-28 10:50:00,53.39,53.44,53.33,53.35,180800.0,49.4303,49.4766,49.3748,49.3933,180800.0
2014-07-28 11:00:00,53.36,53.41,53.33,53.41,156400.0,49.4026,49.4489,49.3748,49.4489,156400.0
2014-07-28 11:10:00,53.4,53.44,53.33,53.37,120000.0,49.4396,49.4766,49.3748,49.4118,120000.0
2014-07-28 11:20:00,53.37,53.5,53.37,53.5,286800.0,49.4118,49.5322,49.4118,49.5322,286800.0
2014-07-28 11:30:00,53.5,53.51,53.44,53.47,186400.0,49.5322,49.5414,49.4766,49.5044,186400.0
2014-07-28 11:40:00,53.46,53.48,53.37,53.42,190400.0,49.4952,49.5137,49.4118,49.4581,190400.0
2014-07-28 11:50:00,53.42,53.45,53.35,53.38,90400.0,49.4581,49.4859,49.3933,49.4211,90400.0
2014-07-28 12:00:00,53.39,53.42,53.38,53.42,78800.0,49.4303,49.4581,49.4211,49.4581,78800.0
2014-07-28 12:10:00,53.42,53.42,53.32,53.35,114000.0,49.4581,49.4581,49.3655,49.3933,114000.0
2014-07-28 12:20:00,53.36,53.39,53.33,53.34,154400.0,49.4026,49.4303,49.3748,49.3841,154400.0
2014-07-28 12:30:00,53.34,53.38,53.33,53.35,95200.0,49.3841,49.4211,49.3748,49.3933,95200.0
2014-07-28 12:40:00,53.35,53.38,53.34,53.38,115200.0,49.3933,49.4211,49.3841,49.4211,115200.0
2014-07-28 12:50:00,53.38,53.42,53.37,53.4,65200.0,49.4211,49.4581,49.4118,49.4396,65200.0
2014-07-28 13:00:00,53.39,53.43,53.37,53.42,93600.0,49.4303,49.4674,49.4118,49.4581,93600.0
2014-07-28 13:10:00,53.42,53.48,53.38,53.48,168400.0,49.4581,49.5137,49.4211,49.5137,168400.0
2014-07-28 13:20:00,53.48,53.57,53.44,53.54,162400.0,49.5137,49.597,49.4766,49.5692,162400.0
2014-07-28 13:30:00,53.54,53.6,53.52,53.6,178000.0,49.5692,49.6248,49.5507,49.6248,178000.0
2014-07-28 13:40:00,53.59,53.63,53.53,53.53,181200.0,49.6155,49.6525,49.56,49.56,181200.0
2014-07-28 13:50:00,53.53,53.59,53.52,53.54,120000.0,49.56,49.6155,49.5507,49.5692,120000.0
2014-07-28 14:00:00,53.54,53.57,53.53,53.55,148800.0,49.5692,49.597,49.56,49.5785,148800.0
2014-07-28 14:10:00,53.55,53.59,53.54,53.58,252000.0,49.5785,49.6155,49.5692,49.6063,252000.0
2014-07-28 14:20:00,53.57,53.61,53.55,53.58,61600.0,49.597,49.634,49.5785,49.6063,61600.0
2014-07-28 14:30:00,53.58,53.59,53.54,53.57,84000.0,49.6063,49.6155,49.5692,49.597,84000.0
2014-07-28 14:40:00,53.58,53.6,53.55,53.57,106400.0,49.6063,49.6248,49.5785,49.597,106400.0
2014-07-28 14:50:00,53.58,53.61,53.56,53.58,164400.0,49.6063,49.634,49.5877,49.6063,164400.0
2014-07-28 15:00:00,53.59,53.6,53.53,53.56,123200.0,49.6155,49.6248,49.56,49.5877,123200.0
2014-07-28 15:10:00,53.57,53.59,53.52,53.56,96400.0,49.597,49.6155,49.5507,49.5877,96400.0
2014-07-28 15:20:00,53.56,53.6,53.56,53.57,100000.0,49.5877,49.6248,49.5877,49.597,100000.0
2014-07-28 15:30:00,53.57,53.62,53.53,53.55,186800.0,49.597,49.6433,49.56,49.5785,186800.0
2014-07-28 15:40:00,53.55,53.56,53.52,53.52,327200.0,49.5785,49.5877,49.5507,49.5507,327200.0
2014-07-28 15:50:00,53.52,53.58,53.5,53.56,722800.0,49.5507,49.6063,49.5322,49.5877,722800.0
2014-07-29 09:30:00,53.6,53.64,53.33,53.33,540000.0,49.6248,49.6618,49.3748,49.3748,540000.0
2014-07-29 09:40:00,53.38,53.75,53.34,53.72,354800.0,49.4211,49.7636,49.3841,49.7359,354800.0
2014-07-29 09:50:00,53.7,53.79,53.67,53.74,348800.0,49.7174,49.8007,49.6896,49.7544,348800.0
2014-07-29 10:00:00,53.75,53.85,53.69,53.83,347600.0,49.7636,49.8562,49.7081,49.8377,347600.0
2014-07-29 10:10:00,53.85,53.87,53.75,53.84,149200.0,49.8562,49.8747,49.7636,49.847,149200.0
2014-07-29 10:20:00,53.86,53.9,53.85,53.86,175600.0,49.8655,49.9025,49.8562,49.8655,175600.0
2014-07-29 10:30:00,53.87,53.93,53.83,53.89,169600.0,49.8747,49.9303,49.8377,49.8933,169600.0
2014-07-29 10:40:00,53.88,53.89,53.83,53.87,153600.0,49.884,49.8933,49.8377,49.8747,153600.0
2014-07-29 10:50:00,53.87,53.91,53.76,53.87,264400.0,49.8747,49.9118,49.7729,49.8747,264400.0
2014-07-29 11:00:00,53.87,53.88,53.65,53.67,370400.0,49.8747,49.884,49.6711,49.6896,370400.0
2014-07-29 11:10:00,53.68,53.79,53.58,53.74,294000.0,49.6988,49.8007,49.6063,49.7544,294000.0
2014-07-29 11:20:00,53.73,53.77,53.68,53.7,280400.0,49.7451,49.7822,49.6988,49.7174,280400.0
2014-07-29 11:30:00,53.71,53.72,53.6,53.63,118000.0,49.7266,49.7359,49.6248,49.6525,118000.0
2014-07-29 11:40:00,53.63,53.85,53.63,53.71,179600.0,49.6525,49.8562,49.6525,49.7266,179600.0
2014-07-29 11:50:00,53.71,53.74,53.66,53.74,104800.0,49.7266,49.7544,49.6803,49.7544,104800.0
2014-07-29 12:00:00,53.74,53.76,53.64,53.64,89600.0,49.7544,49.7729,49.6618,49.6618,89600.0
2014-07-29 12:10:00,53.65,53.67,53.58,53.59,139200.0,49.6711,49.6896,49.6063,49.6155,139200.0
2014-07-29 12:20:00,53.58,53.75,53.58,53.73,76800.0,49.6063,49.7636,49.6063,49.7451,76800.0
2014-07-29 12:30:00,53.72,53.75,53.7,53.73,69200.0,49.7359,49.7636,49.7174,49.7451,69200.0
2014-07-29 12:40:00,53.74,53.77,53.7,53.74,108800.0,49.7544,49.7822,49.7174,49.7544,108800.0
2014-07-29 12:50:00,53.73,53.77,53.7,53.75,69600.0,49.7451,49.7822,49.7174,49.7636,69600.0
2014-07-29 13:00:00,53.75,53.77,53.71,53.75,158800.0,49.7636,49.7822,49.7266,49.7636,158800.0
2014-07-29 13:10:00,53.76,53.76,53.64,53.7,92000.0,49.7729,49.7729,49.6618,49.7174,92000.0
2014-07-29 13:20:00,53.7,53.77,53.69,53.7,80400.0,49.7174,49.7822,49.7081,49.7174,80400.0
2014-07-29 13:30:00,53.71,53.72,53.63,53.64,55200.0,49.7266,49.7359,49.6525,49.6618,55200.0
2014-07-29 13:40:00,53.64,53.68,53.63,53.63,58000.0,49.6618,49.6988,49.6525,49.6525,58000.0
2014-07-29 13:50:00,53.63,53.64,53.6,53.61,126000.0,49.6525,49.6618,49.6248,49.634,126000.0
2014-07-29 14:00:00,53.61,53.63,53.61,53.62,70000.0,49.634,49.6525,49.634,49.6433,70000.0
2014-07-29 14:10:00,53.63,53.66,53.61,53.63,135200.0,49.6525,49.6803,49.634,49.6525,135200.0
2014-07-29 14:20:00,53.62,53.64,53.47,53.51,299600.0,49.6433,49.6618,49.5044,49.5414,299600.0
2014-07-29 14:30:00,53.51,53.52,53.47,53.5,367600.0,49.5414,49.5507,49.5044,49.5322,367600.0
2014-07-29 14:40:00,53.49,53.58,53.48,53.58,93600.0,49.5229,49.6063,49.5137,49.6063,93600.0
2014-07-29 14:50:00,53.59,53.59,53.51,53.53,132400.0,49.6155,49.6155,49.5414,49.56,132400.0
2014-07-29 15:00:00,53.52,53.56,53.48,53.54,200400.0,49.5507,49.5877,49.5137,49.5692,200400.0
2014-07-29 15:10:00,53.54,53.56,53.5,53.52,92000.0,49.5692,49.5877,49.5322,49.5507,92000.0
2014-07-29 15:20:00,53.52,53.59,53.52,53.57,426400.0,49.5507,49.6155,49.5507,49.597,426400.0
2014-07-29 15:30:00,53.55,53.55,53.49,53.5,346800.0,49.5785,49.5785,49.5229,49.5322,346800.0
2014-07-29 15:40:00,53.5,53.56,53.47,53.54,384800.0,49.5322,49.5877,49.5044,49.5692,384800.0
2014-07-29 15:50:00,53.53,53.55,53.42,53.44,732800.0,49.56,49.5785,49.4581,49.4766,732800.0
2014-07-30 09:30:00,53.37,53.55,53.37,53.45,356000.0,49.4118,49.5785,49.4118,49.4859,356000.0
2014-07-30 09:40:00,53.45,53.7,53.45,53.48,517600.0,49.4859,49.7174,49.4859,49.5137,517600.0
2014-07-30 09:50:00,53.5,53.55,53.43,53.46,377600.0,49.5322,49.5785,49.4674,49.4952,377600.0
2014-07-30 10:00:00,53.48,53.48,53.36,53.42,345600.0,49.5137,49.5137,49.4026,49.4581,345600.0
2014-07-30 10:10:00,53.4,53.51,53.39,53.51,368000.0,49.4396,49.5414,49.4303,49.5414,368000.0
2014-07-30 10:20:00,53.51,53.58,53.51,53.55,217200.0,49.5414,49.6063,49.5414,49.5785,217200.0
2014-07-30 10:30:00,53.54,53.67,53.54,53.6,138000.0,49.5692,49.6896,49.5692,49.6248,138000.0
2014-07-30 10:40:00,53.6,53.63,53.4,53.51,153200.0,49.6248,49.6525,49.4396,49.5414,153200.0
2014-07-30 10:50:00,53.5,53.53,53.46,53.52,121200.0,49.5322,49.56,49.4952,49.5507,121200.0
2014-07-30 11:00:00,53.51,53.51,53.39,53.47,335200.0,49.5414,49.5414,49.4303,49.5044,335200.0
2014-07-30 11:10:00,53.47,53.55,53.46,53.55,167200.0,49.5044,49.5785,49.4952,49.5785,167200.0
2014-07-30 11:20:00,53.51,53.6,53.51,53.55,98000.0,49.5414,49.6248,49.5414,49.5785,98000.0
2014-07-30 11:30:00,53.54,53.55,53.47,53.49,98400.0,49.5692,49.5785,49.5044,49.5229,98400.0
2014-07-30 11:40:00,53.48,53.53,53.44,53.45,129200.0,49.5137,49.56,49.4766,49.4859,129200.0
2014-07-30 11:50:00,53.45,53.49,53.42,53.45,118000.0,49.4859,49.5229,49.4581,49.4859,118000.0
2014-07-30 12:00:00,53.46,53.52,53.43,53.46,165600.0,49.4952,49.5507,49.4674,49.4952,165600.0
2014-07-30 12:10:00,53.48,53.54,53.46,53.49,154000.0,49.5137,49.5692,49.4952,49.5229,154000.0
2014-07-30 12:20:00,53.48,53.54,53.45,53.47,114800.0,49.5137,49.5692,49.4859,49.5044,114800.0
2014-07-30 12:30:00,53.47,53.5,53.43,53.49,260000.0,49.5044,49.5322,49.4674,49.5229,260000.0
2014-07-30 12:40:00,53.49,53.5,53.44,53.49,282000.0,49.5229,49.5322,49.4766,49.5229,282000.0
2014-07-30 12:50:00,53.49,53.51,53.48,53.49,163600.0,49.5229,49.5414,49.5137,49.5229,163600.0
2014-07-30 13:00:00,53.49,53.5,53.47,53.48,198800.0,49.5229,49.5322,49.5044,49.5137,198800.0
2014-07-30 13:10:00,53.49,53.5,53.47,53.48,156000.0,49.5229,49.5322,49.5044,49.5137,156000.0
2014-07-30 13:20:00,53.48,53.5,53.44,53.47,182400.0,49.5137,49.5322,49.4766,49.5044,182400.0
2014-07-30 13:30:00,53.49,53.5,53.45,53.45,178400.0,49.5229,49.5322,49.4859,49.4859,178400.0
2014-07-30 13:40:00,53.45,53.47,53.39,53.39,155200.0,49.4859,49.5044,49.4303,49.4303,155200.0
2014-07-30 13:50:00,53.4,53.43,53.38,53.43,70000.0,49.4396,49.4674,49.4211,49.4674,70000.0
2014-07-30 14:00:00,53.45,53.5,53.37,53.47,377200.0,49.4859,49.5322,49.4118,49.5044,377200.0
2014-07-30 14:10:00,53.47,53.66,53.47,53.6,151600.0,49.5044,49.6803,49.5044,49.6248,151600.0
2014-07-30 14:20:00,53.6,53.62,53.53,53.62,79200.0,49.6248,49.6433,49.56,49.6433,79200.0
2014-07-30 14:30:00,53.61,53.67,53.59,53.63,198000.0,49.634,49.6896,49.6155,49.6525,198000.0
2014-07-30 14:40:00,53.63,53.66,53.48,53.5,236800.0,49.6525,49.6803,49.5137,49.5322,236800.0
2014-07-30 14:50:00,53.5,53.53,53.47,53.51,102400.0,49.5322,49.56,49.5044,49.5414,102400.0
2014-07-30 15:00:00,53.51,53.53,53.46,53.52,152800.0,49.5414,49.56,49.4952,49.5507,152800.0
2014-07-30 15:10:00,53.52,53.56,53.48,53.55,141600.0,49.5507,49.5877,49.5137,49.5785,141600.0
2014-07-30 15:20:00,53.56,53.56,53.48,53.48,254800.0,49.5877,49.5877,49.5137,49.5137,254800.0
2014-07-30 15:30:00,53.49,53.57,53.49,53.53,300000.0,49.5229,49.597,49.5229,49.56,300000.0
2014-07-30 15:40:00,53.52,53.55,53.49,53.5,437200.0,49.5507,49.5785,49.5229,49.5322,437200.0
2014-07-30 15:50:00,53.5,53.55,53.5,53.52,390400.0,49.5322,49.5785,49.5322,49.5507,390400.0
2014-07-31 09:30:00,53.32,53.33,52.94,53.16,634800.0,49.3655,49.3748,49.0137,49.2174,634800.0
2014-07-31 09:40:00,53.18,53.25,53.06,53.16,363600.0,49.2359,49.3007,49.1248,49.2174,363600.0
2014-07-31 09:50:00,53.17,53.34,53.13,53.18,675600.0,49.2267,49.3841,49.1896,49.2359,675600.0
2014-07-31 10:00:00,53.18,53.18,53.04,53.16,339600.0,49.2359,49.2359,49.1063,49.2174,339600.0
2014-07-31 10:10:00,53.17,53.29,53.16,53.24,544000.0,49.2267,49.3378,49.2174,49.2915,544000.0
2014-07-31 10:20:00,53.24,53.25,53.1,53.1,218000.0,49.2915,49.3007,49.1619,49.1619,218000.0
2014-07-31 10:30:00,53.1,53.18,53.08,53.15,220400.0,49.1619,49.2359,49.1433,49.2081,220400.0
2014-07-31 10:40:00,53.15,53.18,53.07,53.15,192400.0,49.2081,49.2359,49.1341,49.2081,192400.0
2014-07-31 10:50:00,53.16,53.17,52.97,52.99,452000.0,49.2174,49.2267,49.0415,49.06,452000.0
2014-07-31 11:00:00,52.98,53.12,52.98,53.12,363600.0,49.0508,49.1804,49.0508,49.1804,363600.0
2014-07-31 11:10:00,53.11,53.16,53.08,53.13,362000.0,49.1711,49.2174,49.1433,49.1896,362000.0
2014-07-31 11:20:00,53.13,53.24,53.11,53.16,189600.0,49.1896,49.2915,49.1711,49.2174,189600.0
2014-07-31 11:30:00,53.15,53.22,53.08,53.12,164800.0,49.2081,49.273,49.1433,49.1804,164800.0
2014-07-31 11:40:00,53.12,53.18,53.05,53.1,178400.0,49.1804,49.2359,49.1156,49.1619,178400.0
2014-07-31 11:50:00,53.1,53.1,53.0,53.03,127200.0,49.1619,49.1619,49.0693,49.097,127200.0
2014-07-31 12:00:00,53.04,53.06,52.99,53.01,155600.0,49.1063,49.1248,49.06,49.0785,155600.0
2014-07-31 12:10:00,53.01,53.02,52.96,53.0,208800.0,49.0785,49.0878,49.0322,49.0693,208800.0
2014-07-31 12:20:00,53.0,53.1,52.98,53.04,367200.0,49.0693,49.1619,49.0508,49.1063,367200.0
2014-07-31 12:30:00,53.03,53.07,53.0,53.01,61600.0,49.097,49.1341,49.0693,49.0785,61600.0
2014-07-31 12:40:00,53.01,53.05,52.98,53.05,133200.0,49.0785,49.1156,49.0508,49.1156,133200.0
2014-07-31 12:50:00,53.05,53.11,53.01,53.05,206000.0,49.1156,49.1711,49.0785,49.1156,206000.0
2014-07-31 13:00:00,53.05,53.08,53.02,53.08,227600.0,49.1156,49.1433,49.0878,49.1433,227600.0
2014-07-31 13:10:00,53.08,53.1,53.05,53.08,142000.0,49.1433,49.1619,49.1156,49.1433,142000.0
2014-07-31 13:20:00,53.07,53.07,52.99,53.02,82800.0,49.1341,49.1341,49.06,49.0878,82800.0
2014-07-31 13:30:00,53.02,53.15,53.0,53.13,136800.0,49.0878,49.2081,49.0693,49.1896,136800.0
2014-07-31 13:40:00,53.13,53.13,53.02,53.06,114800.0,49.1896,49.1896,49.0878,49.1248,114800.0
2014-07-31 13:50:00,53.06,53.1,53.02,53.08,72000.0,49.1248,49.1619,49.0878,49.1433,72000.0
2014-07-31 14:00:00,53.07,53.09,53.04,53.04,67600.0,49.1341,49.1526,49.1063,49.1063,67600.0
2014-07-31 14:10:00,53.04,53.06,52.99,53.0,102800.0,49.1063,49.1248,49.06,49.0693,102800.0
2014-07-31 14:20:00,53.0,53.02,52.95,53.0,134800.0,49.0693,49.0878,49.023,49.0693,134800.0
2014-07-31 14:30:00,53.0,53.01,52.97,53.0,154800.0,49.0693,49.0785,49.0415,49.0693,154800.0
2014-07-31 14:40:00,53.01,53.01,52.9,52.96,332800.0,49.0785,49.0785,48.9767,49.0322,332800.0
2014-07-31 14:50:00,52.96,52.99,52.9,52.91,208000.0,49.0322,49.06,48.9767,48.9859,208000.0
2014-07-31 15:00:00,52.91,52.95,52.88,52.89,222800.0,48.9859,49.023,48.9582,48.9674,222800.0
2014-07-31 15:10:00,52.89,52.89,52.75,52.79,234000.0,48.9674,48.9674,48.8378,48.8748,234000.0
2014-07-31 15:20:00,52.79,52.87,52.77,52.82,231600.0,48.8748,48.9489,48.8563,48.9026,231600.0
2014-07-31 15:30:00,52.81,52.98,52.8,52.95,282000.0,48.8934,49.0508,48.8841,49.023,282000.0
2014-07-31 15:40:00,52.95,53.02,52.79,52.88,458800.0,49.023,49.0878,48.8748,48.9582,458800.0
2014-07-31 15:50:00,52.88,52.92,52.77,52.81,945600.0,48.9582,48.9952,48.8563,48.8934,945600.0
2014-08-01 09:30:00,52.47,52.93,52.45,52.88,540400.0,48.5786,49.0045,48.5601,48.9582,540400.0
2014-08-01 09:40:00,52.88,52.92,52.76,52.87,328400.0,48.9582,48.9952,48.8471,48.9489,328400.0
2014-08-01 09:50:00,52.85,52.88,52.79,52.85,398800.0,48.9304,48.9582,48.8748,48.9304,398800.0
2014-08-01 10:00:00,52.85,53.05,52.77,52.85,453200.0,48.9304,49.1156,48.8563,48.9304,453200.0
2014-08-01 10:10:00,52.85,52.88,52.74,52.76,357600.0,48.9304,48.9582,48.8286,48.8471,357600.0
2014-08-01 10:20:00,52.75,52.91,52.75,52.83,216000.0,48.8378,48.9859,48.8378,48.9119,216000.0
2014-08-01 10:30:00,52.83,52.88,52.77,52.85,360000.0,48.9119,48.9582,48.8563,48.9304,360000.0
2014-08-01 10:40:00,52.85,52.92,52.8,52.83,366400.0,48.9304,48.9952,48.8841,48.9119,366400.0
2014-08-01 10:50:00,52.84,52.9,52.76,52.9,328400.0,48.9211,48.9767,48.8471,48.9767,328400.0
2014-08-01 11:00:00,52.9,52.93,52.83,52.87,352000.0,48.9767,49.0045,48.9119,48.9489,352000.0
2014-08-01 11:10:00,52.87,52.92,52.81,52.86,232400.0,48.9489,48.9952,48.8934,48.9397,232400.0
2014-08-01 11:20:00,52.86,53.04,52.85,52.91,252400.0,48.9397,49.1063,48.9304,48.9859,252400.0
2014-08-01 11:30:00,52.93,52.95,52.76,52.76,378400.0,49.0045,49.023,48.8471,48.8471,378400.0
2014-08-01 11:40:00,52.77,52.91,52.77,52.85,190400.0,48.8563,48.9859,48.8563,48.9304,190400.0
2014-08-01 11:50:00,52.85,52.85,52.74,52.8,161600.0,48.9304,48.9304,48.8286,48.8841,161600.0
2014-08-01 12:00:00,52.79,52.85,52.76,52.81,138000.0,48.8748,48.9304,48.8471,48.8934,138000.0
2014-08-01 12:10:00,52.79,52.95,52.75,52.91,192000.0,48.8748,49.023,48.8378,48.9859,192000.0
2014-08-01 12:20:00,52.91,52.95,52.85,52.88,136400.0,48.9859,49.023,48.9304,48.9582,136400.0
2014-08-01 12:30:00,52.88,52.93,52.77,52.79,181200.0,48.9582,49.0045,48.8563,48.8748,181200.0
2014-08-01 12:40:00,52.79,52.85,52.75,52.75,163600.0,48.8748,48.9304,48.8378,48.8378,163600.0
2014-08-01 12:50:00,52.75,52.93,52.72,52.87,357600.0,48.8378,49.0045,48.81,48.9489,357600.0
2014-08-01 13:00:00,52.87,52.95,52.86,52.9,316800.0,48.9489,49.023,48.9397,48.9767,316800.0
2014-08-01 13:10:00,52.9,52.91,52.81,52.89,202400.0,48.9767,48.9859,48.8934,48.9674,202400.0
2014-08-01 13:20:00,52.9,53.0,52.88,53.0,256800.0,48.9767,49.0693,48.9582,49.0693,256800.0
2014-08-01 13:30:00,53.0,53.1,52.95,53.09,567200.0,49.0693,49.1619,49.023,49.1526,567200.0
2014-08-01 13:40:00,53.09,53.16,53.01,53.1,203200.0,49.1526,49.2174,49.0785,49.1619,203200.0
2014-08-01 13:50:00,53.1,53.17,53.04,53.17,162800.0,49.1619,49.2267,49.1063,49.2267,162800.0
2014-08-01 14:00:00,53.15,53.2,53.09,53.2,274800.0,49.2081,49.2544,49.1526,49.2544,274800.0
2014-08-01 14:10:00,53.2,53.27,53.18,53.22,236400.0,49.2544,49.3192,49.2359,49.273,236400.0
2014-08-01 14:20:00,53.23,53.24,53.14,53.15,133600.0,49.2822,49.2915,49.1989,49.2081,133600.0
2014-08-01 14:30:00,53.16,53.21,53.13,53.19,109200.0,49.2174,49.2637,49.1896,49.2452,109200.0
2014-08-01 14:40:00,53.19,53.19,53.03,53.03,134800.0,49.2452,49.2452,49.097,49.097,134800.0
2014-08-01 14:50:00,53.02,53.08,53.01,53.03,144400.0,49.0878,49.1433,49.0785,49.097,144400.0
2014-08-01 15:00:00,53.02,53.12,52.98,53.12,158800.0,49.0878,49.1804,49.0508,49.1804,158800.0
2014-08-01 15:10:00,53.13,53.13,53.05,53.08,199600.0,49.1896,49.1896,49.1156,49.1433,199600.0
2014-08-01 15:20:00,53.07,53.15,53.07,53.09,156400.0,49.1341,49.2081,49.1341,49.1526,156400.0
2014-08-01 15:30:00,53.1,53.15,53.04,53.12,316000.0,49.1619,49.2081,49.1063,49.1804,316000.0
2014-08-01 15:40:00,53.12,53.14,53.02,53.06,336400.0,49.1804,49.1989,49.0878,49.1248,336400.0
2014-08-01 15:50:00,53.06,53.06,52.95,52.96,631600.0,49.1248,49.1248,49.023,49.0322,631600.0
2014-08-04 09:30:00,53.21,53.27,53.13,53.18,363600.0,49.2637,49.3192,49.1896,49.2359,363600.0
2014-08-04 09:40:00,53.2,53.26,53.15,53.22,294800.0,49.2544,49.31,49.2081,49.273,294800.0
2014-08-04 09:50:00,53.22,53.29,53.2,53.22,268000.0,49.273,49.3378,49.2544,49.273,268000.0
2014-08-04 10:00:00,53.24,53.27,53.14,53.16,175200.0,49.2915,49.3192,49.1989,49.2174,175200.0
2014-08-04 10:10:00,53.16,53.18,53.09,53.14,316000.0,49.2174,49.2359,49.1526,49.1989,316000.0
2014-08-04 10:20:00,53.13,53.18,53.07,53.07,105200.0,49.1896,49.2359,49.1341,49.1341,105200.0
2014-08-04 10:30:00,53.08,53.1,53.0,53.01,96000.0,49.1433,49.1619,49.0693,49.0785,96000.0
2014-08-04 10:40:00,53.01,53.04,52.93,52.99,125200.0,49.0785,49.1063,49.0045,49.06,125200.0
2014-08-04 10:50:00,52.98,53.02,52.88,52.89,178000.0,49.0508,49.0878,48.9582,48.9674,178000.0
2014-08-04 11:00:00,52.89,53.06,52.89,53.06,137200.0,48.9674,49.1248,48.9674,49.1248,137200.0
2014-08-04 11:10:00,53.05,53.06,52.98,52.99,91600.0,49.1156,49.1248,49.0508,49.06,91600.0
2014-08-04 11:20:00,52.98,53.04,52.96,53.02,105200.0,49.0508,49.1063,49.0322,49.0878,105200.0
2014-08-04 11:30:00,53.02,53.1,52.98,53.08,157600.0,49.0878,49.1619,49.0508,49.1433,157600.0
2014-08-04 11:40:00,53.1,53.1,52.96,53.07,72000.0,49.1619,49.1619,49.0322,49.1341,72000.0
2014-08-04 11:50:00,53.06,53.08,53.0,53.01,44000.0,49.1248,49.1433,49.0693,49.0785,44000.0
2014-08-04 12:00:00,53.0,53.05,52.99,53.01,48400.0,49.0693,49.1156,49.06,49.0785,48400.0
2014-08-04 12:10:00,53.03,53.07,53.01,53.04,64400.0,49.097,49.1341,49.0785,49.1063,64400.0
2014-08-04 12:20:00,53.04,53.13,53.03,53.1,88400.0,49.1063,49.1896,49.097,49.1619,88400.0
2014-08-04 12:30:00,53.1,53.12,53.04,53.05,81200.0,49.1619,49.1804,49.1063,49.1156,81200.0
2014-08-04 12:40:00,53.05,53.07,53.04,53.06,69200.0,49.1156,49.1341,49.1063,49.1248,69200.0
2014-08-04 12:50:00,53.06,53.1,53.05,53.1,24000.0,49.1248,49.1619,49.1156,49.1619,24000.0
2014-08-04 13:00:00,53.1,53.13,53.1,53.13,69200.0,49.1619,49.1896,49.1619,49.1896,69200.0
2014-08-04 13:10:00,53.13,53.13,53.05,53.05,93200.0,49.1896,49.1896,49.1156,49.1156,93200.0
2014-08-04 13:20:00,53.06,53.1,53.04,53.04,45200.0,49.1248,49.1619,49.1063,49.1063,45200.0
2014-08-04 13:30:00,53.05,53.08,53.02,53.02,46000.0,49.1156,49.1433,49.0878,49.0878,46000.0
2014-08-04 13:40:00,53.02,53.07,53.0,53.04,58000.0,49.0878,49.1341,49.0693,49.1063,58000.0
2014-08-04 13:50:00,53.02,53.05,52.99,53.01,78000.0,49.0878,49.1156,49.06,49.0785,78000.0
2014-08-04 14:00:00,53.01,53.05,52.98,52.98,73200.0,49.0785,49.1156,49.0508,49.0508,73200.0
2014-08-04 14:10:00,52.99,53.01,52.97,52.99,76800.0,49.06,49.0785,49.0415,49.06,76800.0
2014-08-04 14:20:00,52.99,53.02,52.98,53.0,79200.0,49.06,49.0878,49.0508,49.0693,79200.0
2014-08-04 14:30:00,53.01,53.05,52.99,53.04,90800.0,49.0785,49.1156,49.06,49.1063,90800.0
2014-08-04 14:40:00,53.04,53.12,53.04,53.1,117200.0,49.1063,49.1804,49.1063,49.1619,117200.0
2014-08-04 14:50:00,53.1,53.13,53.09,53.1,107200.0,49.1619,49.1896,49.1526,49.1619,107200.0
2014-08-04 15:00:00,53.1,53.12,53.08,53.1,79600.0,49.1619,49.1804,49.1433,49.1619,79600.0
2014-08-04 15:10:00,53.1,53.17,53.1,53.15,104400.0,49.1619,49.2267,49.1619,49.2081,104400.0
2014-08-04 15:20:00,53.15,53.18,53.12,53.14,349600.0,49.2081,49.2359,49.1804,49.1989,349600.0
2014-08-04 15:30:00,53.13,53.17,53.12,53.17,228400.0,49.1896,49.2267,49.1804,49.2267,228400.0
2014-08-04 15:40:00,53.17,53.19,53.12,53.12,347200.0,49.2267,49.2452,49.1804,49.1804,347200.0
2014-08-04 15:50:00,53.12,53.14,53.05,53.07,733600.0,49.1804,49.1989,49.1156,49.1341,733600.0
2014-08-05 09:30:00,52.88,53.1,52.75,52.89,340400.0,48.9582,49.1619,48.8378,48.9674,340400.0
2014-08-05 09:40:00,52.91,53.05,52.76,52.76,250800.0,48.9859,49.1156,48.8471,48.8471,250800.0
2014-08-05 09:50:00,52.76,52.82,52.68,52.75,263200.0,48.8471,48.9026,48.773,48.8378,263200.0
2014-08-05 10:00:00,52.76,52.84,52.7,52.82,248000.0,48.8471,48.9211,48.7915,48.9026,248000.0
2014-08-05 10:10:00,52.8,52.89,52.68,52.72,371200.0,48.8841,48.9674,48.773,48.81,371200.0
2014-08-05 10:20:00,52.72,52.82,52.72,52.81,200400.0,48.81,48.9026,48.81,48.8934,200400.0
2014-08-05 10:30:00,52.81,52.85,52.77,52.8,398800.0,48.8934,48.9304,48.8563,48.8841,398800.0
2014-08-05 10:40:00,52.81,52.85,52.74,52.81,236000.0,48.8934,48.9304,48.8286,48.8934,236000.0
2014-08-05 10:50:00,52.8,52.81,52.61,52.64,329200.0,48.8841,48.8934,48.7082,48.736,329200.0
2014-08-05 11:00:00,52.64,52.66,52.59,52.61,309600.0,48.736,48.7545,48.6897,48.7082,309600.0
2014-08-05 11:10:00,52.63,52.74,52.59,52.7,204800.0,48.7267,48.8286,48.6897,48.7915,204800.0
2014-08-05 11:20:00,52.71,52.71,52.58,52.59,250400.0,48.8008,48.8008,48.6804,48.6897,250400.0
2014-08-05 11:30:00,52.59,52.7,52.58,52.64,170000.0,48.6897,48.7915,48.6804,48.736,170000.0
2014-08-05 11:40:00,52.63,52.69,52.59,52.6,107200.0,48.7267,48.7823,48.6897,48.6989,107200.0
2014-08-05 11:50:00,52.6,52.62,52.52,52.55,90400.0,48.6989,48.7175,48.6249,48.6526,90400.0
2014-08-05 12:00:00,52.55,52.59,52.5,52.57,253200.0,48.6526,48.6897,48.6064,48.6712,253200.0
2014-08-05 12:10:00,52.57,52.64,52.57,52.64,180000.0,48.6712,48.736,48.6712,48.736,180000.0
2014-08-05 12:20:00,52.62,52.63,52.52,52.58,95200.0,48.7175,48.7267,48.6249,48.6804,95200.0
2014-08-05 12:30:00,52.59,52.62,52.54,52.58,88000.0,48.6897,48.7175,48.6434,48.6804,88000.0
2014-08-05 12:40:00,52.59,52.65,52.54,52.59,98400.0,48.6897,48.7452,48.6434,48.6897,98400.0
2014-08-05 12:50:00,52.58,52.63,52.58,52.6,154800.0,48.6804,48.7267,48.6804,48.6989,154800.0
2014-08-05 13:00:00,52.61,52.62,52.55,52.55,174800.0,48.7082,48.7175,48.6526,48.6526,174800.0
2014-08-05 13:10:00,52.55,52.58,52.52,52.58,198000.0,48.6526,48.6804,48.6249,48.6804,198000.0
2014-08-05 13:20:00,52.6,52.69,52.6,52.68,116400.0,48.6989,48.7823,48.6989,48.773,116400.0
2014-08-05 13:30:00,52.69,52.69,52.48,52.48,199200.0,48.7823,48.7823,48.5878,48.5878,199200.0
2014-08-05 13:40:00,52.47,52.53,52.38,52.41,450000.0,48.5786,48.6341,48.4953,48.523,450000.0
2014-08-05 13:50:00,52.41,52.52,52.34,52.42,380000.0,48.523,48.6249,48.4582,48.5323,380000.0
2014-08-05 14:00:00,52.43,52.48,52.29,52.32,231200.0,48.5415,48.5878,48.4119,48.4397,231200.0
2014-08-05 14:10:00,52.32,52.43,52.31,52.38,180800.0,48.4397,48.5415,48.4304,48.4953,180800.0
2014-08-05 14:20:00,52.38,52.52,52.38,52.51,165600.0,48.4953,48.6249,48.4953,48.6156,165600.0
2014-08-05 14:30:00,52.51,52.58,52.49,52.5,180800.0,48.6156,48.6804,48.5971,48.6064,180800.0
2014-08-05 14:40:00,52.5,52.59,52.49,52.55,147200.0,48.6064,48.6897,48.5971,48.6526,147200.0
2014-08-05 14:50:00,52.54,52.59,52.51,52.51,164400.0,48.6434,48.6897,48.6156,48.6156,164400.0
2014-08-05 15:00:00,52.51,52.56,52.49,52.51,239200.0,48.6156,48.6619,48.5971,48.6156,239200.0
2014-08-05 15:10:00,52.51,52.63,52.49,52.62,250400.0,48.6156,48.7267,48.5971,48.7175,250400.0
2014-08-05 15:20:00,52.62,52.67,52.6,52.62,278800.0,48.7175,48.7637,48.6989,48.7175,278800.0
2014-08-05 15:30:00,52.62,52.76,52.62,52.7,265200.0,48.7175,48.8471,48.7175,48.7915,265200.0
2014-08-05 15:40:00,52.71,52.78,52.69,52.73,383600.0,48.8008,48.8656,48.7823,48.8193,383600.0
2014-08-05 15:50:00,52.73,52.74,52.62,52.64,529200.0,48.8193,48.8286,48.7175,48.736,529200.0
2014-08-06 09:30:00,52.49,52.62,52.45,52.54,285600.0,48.5971,48.7175,48.5601,48.6434,285600.0
2014-08-06 09:40:00,52.58,52.73,52.57,52.66,229600.0,48.6804,48.8193,48.6712,48.7545,229600.0
2014-08-06 09:50:00,52.63,52.69,52.6,52.63,125200.0,48.7267,48.7823,48.6989,48.7267,125200.0
2014-08-06 10:00:00,52.65,52.75,52.63,52.67,106000.0,48.7452,48.8378,48.7267,48.7637,106000.0
2014-08-06 10:10:00,52.69,52.7,52.58,52.62,142800.0,48.7823,48.7915,48.6804,48.7175,142800.0
2014-08-06 10:20:00,52.62,52.77,52.6,52.75,99600.0,48.7175,48.8563,48.6989,48.8378,99600.0
2014-08-06 10:30:00,52.77,52.8,52.68,52.71,146400.0,48.8563,48.8841,48.773,48.8008,146400.0
2014-08-06 10:40:00,52.73,52.73,52.64,52.66,151600.0,48.8193,48.8193,48.736,48.7545,151600.0
2014-08-06 10:50:00,52.67,52.83,52.67,52.81,136000.0,48.7637,48.9119,48.7637,48.8934,136000.0
2014-08-06 11:00:00,52.8,52.84,52.75,52.77,138000.0,48.8841,48.9211,48.8378,48.8563,138000.0
2014-08-06 11:10:00,52.77,52.79,52.67,52.7,114800.0,48.8563,48.8748,48.7637,48.7915,114800.0
2014-08-06 11:20:00,52.73,52.76,52.67,52.71,133600.0,48.8193,48.8471,48.7637,48.8008,133600.0
2014-08-06 11:30:00,52.71,52.79,52.69,52.72,93600.0,48.8008,48.8748,48.7823,48.81,93600.0
2014-08-06 11:40:00,52.72,52.85,52.72,52.8,88400.0,48.81,48.9304,48.81,48.8841,88400.0
2014-08-06 11:50:00,52.78,52.81,52.74,52.76,120400.0,48.8656,48.8934,48.8286,48.8471,120400.0
2014-08-06 12:00:00,52.76,52.79,52.72,52.73,116400.0,48.8471,48.8748,48.81,48.8193,116400.0
2014-08-06 12:10:00,52.73,52.73,52.64,52.68,135600.0,48.8193,48.8193,48.736,48.773,135600.0
2014-08-06 12:20:00,52.68,52.75,52.66,52.68,57200.0,48.773,48.8378,48.7545,48.773,57200.0
2014-08-06 12:30:00,52.67,52.79,52.67,52.76,78800.0,48.7637,48.8748,48.7637,48.8471,78800.0
2014-08-06 12:40:00,52.76,52.79,52.72,52.72,82000.0,48.8471,48.8748,48.81,48.81,82000.0
2014-08-06 12:50:00,52.71,52.74,52.67,52.67,104400.0,48.8008,48.8286,48.7637,48.7637,104400.0
2014-08-06 13:00:00,52.67,52.72,52.64,52.66,98400.0,48.7637,48.81,48.736,48.7545,98400.0
2014-08-06 13:10:00,52.67,52.73,52.65,52.72,64800.0,48.7637,48.8193,48.7452,48.81,64800.0
2014-08-06 13:20:00,52.72,52.76,52.7,52.71,74800.0,48.81,48.8471,48.7915,48.8008,74800.0
2014-08-06 13:30:00,52.71,52.76,52.69,52.74,73200.0,48.8008,48.8471,48.7823,48.8286,73200.0
2014-08-06 13:40:00,52.75,52.75,52.68,52.69,66800.0,48.8378,48.8378,48.773,48.7823,66800.0
2014-08-06 13:50:00,52.69,52.69,52.62,52.64,179600.0,48.7823,48.7823,48.7175,48.736,179600.0
2014-08-06 14:00:00,52.63,52.66,52.6,52.64,96800.0,48.7267,48.7545,48.6989,48.736,96800.0
2014-08-06 14:10:00,52.63,52.68,52.61,52.67,96400.0,48.7267,48.773,48.7082,48.7637,96400.0
2014-08-06 14:20:00,52.66,52.7,52.65,52.67,94000.0,48.7545,48.7915,48.7452,48.7637,94000.0
2014-08-06 14:30:00,52.67,52.68,52.57,52.66,124800.0,48.7637,48.773,48.6712,48.7545,124800.0
2014-08-06 14:40:00,52.65,52.74,52.64,52.68,93600.0,48.7452,48.8286,48.736,48.773,93600.0
2014-08-06 14:50:00,52.69,52.71,52.64,52.64,91200.0,48.7823,48.8008,48.736,48.736,91200.0
2014-08-06 15:00:00,52.63,52.74,52.63,52.67,134000.0,48.7267,48.8286,48.7267,48.7637,134000.0
2014-08-06 15:10:00,52.67,52.68,52.6,52.68,121200.0,48.7637,48.773,48.6989,48.773,121200.0
2014-08-06 15:20:00,52.66,52.7,52.63,52.65,122800.0,48.7545,48.7915,48.7267,48.7452,122800.0
2014-08-06 15:30:00,52.65,52.66,52.59,52.64,193200.0,48.7452,48.7545,48.6897,48.736,193200.0
2014-08-06 15:40:00,52.65,52.7,52.62,52.62,164000.0,48.7452,48.7915,48.7175,48.7175,164000.0
2014-08-06 15:50:00,52.63,52.7,52.63,52.65,309200.0,48.7267,48.7915,48.7267,48.7452,309200.0
2014-08-07 09:30:00,52.8,52.86,52.45,52.45,532400.0,48.8841,48.9397,48.5601,48.5601,532400.0
2014-08-07 09:40:00,52.45,52.51,52.38,52.44,344400.0,48.5601,48.6156,48.4953,48.5508,344400.0
2014-08-07 09:50:00,52.43,52.58,52.43,52.58,272000.0,48.5415,48.6804,48.5415,48.6804,272000.0
2014-08-07 10:00:00,52.58,52.68,52.48,52.62,240000.0,48.6804,48.773,48.5878,48.7175,240000.0
2014-08-07 10:10:00,52.62,52.63,52.58,52.6,228400.0,48.7175,48.7267,48.6804,48.6989,228400.0
2014-08-07 10:20:00,52.6,52.65,52.6,52.6,103600.0,48.6989,48.7452,48.6989,48.6989,103600.0
2014-08-07 10:30:00,52.6,52.73,52.6,52.71,123200.0,48.6989,48.8193,48.6989,48.8008,123200.0
2014-08-07 10:40:00,52.72,52.76,52.52,52.52,264800.0,48.81,48.8471,48.6249,48.6249,264800.0
2014-08-07 10:50:00,52.52,52.57,52.43,52.57,118400.0,48.6249,48.6712,48.5415,48.6712,118400.0
2014-08-07 11:00:00,52.55,52.55,52.43,52.49,165600.0,48.6526,48.6526,48.5415,48.5971,165600.0
2014-08-07 11:10:00,52.51,52.51,52.4,52.46,230400.0,48.6156,48.6156,48.5138,48.5693,230400.0
2014-08-07 11:20:00,52.45,52.51,52.44,52.46,101200.0,48.5601,48.6156,48.5508,48.5693,101200.0
2014-08-07 11:30:00,52.49,52.54,52.46,52.5,86000.0,48.5971,48.6434,48.5693,48.6064,86000.0
2014-08-07 11:40:00,52.49,52.52,52.42,52.47,290400.0,48.5971,48.6249,48.5323,48.5786,290400.0
2014-08-07 11:50:00,52.47,52.5,52.42,52.46,373600.0,48.5786,48.6064,48.5323,48.5693,373600.0
2014-08-07 12:00:00,52.46,52.46,52.39,52.4,177200.0,48.5693,48.5693,48.5045,48.5138,177200.0
2014-08-07 12:10:00,52.4,52.4,52.28,52.3,192800.0,48.5138,48.5138,48.4027,48.4212,192800.0
2014-08-07 12:20:00,52.28,52.38,52.19,52.31,302400.0,48.4027,48.4953,48.3193,48.4304,302400.0
2014-08-07 12:30:00,52.31,52.34,52.25,52.3,172400.0,48.4304,48.4582,48.3749,48.4212,172400.0
2014-08-07 12:40:00,52.3,52.33,52.27,52.33,114000.0,48.4212,48.449,48.3934,48.449,114000.0
2014-08-07 12:50:00,52.33,52.34,52.27,52.33,85600.0,48.449,48.4582,48.3934,48.449,85600.0
2014-08-07 13:00:00,52.33,52.4,52.33,52.39,155200.0,48.449,48.5138,48.449,48.5045,155200.0
2014-08-07 13:10:00,52.39,52.4,52.35,52.35,115200.0,48.5045,48.5138,48.4675,48.4675,115200.0
2014-08-07 13:20:00,52.34,52.37,52.28,52.37,80800.0,48.4582,48.486,48.4027,48.486,80800.0
2014-08-07 13:30:00,52.37,52.4,52.35,52.37,122800.0,48.486,48.5138,48.4675,48.486,122800.0
2014-08-07 13:40:00,52.37,52.38,52.31,52.33,84400.0,48.486,48.4953,48.4304,48.449,84400.0
2014-08-07 13:50:00,52.34,52.34,52.28,52.32,95200.0,48.4582,48.4582,48.4027,48.4397,95200.0
2014-08-07 14:00:00,52.32,52.33,52.26,52.33,90400.0,48.4397,48.449,48.3842,48.449,90400.0
2014-08-07 14:10:00,52.31,52.32,52.26,52.29,80400.0,48.4304,48.4397,48.3842,48.4119,80400.0
2014-08-07 14:20:00,52.3,52.3,52.25,52.28,119600.0,48.4212,48.4212,48.3749,48.4027,119600.0
2014-08-07 14:30:00,52.27,52.29,52.24,52.25,195200.0,48.3934,48.4119,48.3656,48.3749,195200.0
2014-08-07 14:40:00,52.25,52.29,52.24,52.26,74000.0,48.3749,48.4119,48.3656,48.3842,74000.0
2014-08-07 14:50:00,52.27,52.3,52.23,52.24,98800.0,48.3934,48.4212,48.3564,48.3656,98800.0
2014-08-07 15:00:00,52.23,52.31,52.22,52.24,129600.0,48.3564,48.4304,48.3471,48.3656,129600.0
2014-08-07 15:10:00,52.24,52.29,52.17,52.24,148800.0,48.3656,48.4119,48.3008,48.3656,148800.0
2014-08-07 15:20:00,52.22,52.23,52.15,52.19,146800.0,48.3471,48.3564,48.2823,48.3193,146800.0
2014-08-07 15:30:00,52.2,52.28,52.17,52.27,157600.0,48.3286,48.4027,48.3008,48.3934,157600.0
2014-08-07 15:40:00,52.25,52.31,52.24,52.29,323200.0,48.3749,48.4304,48.3656,48.4119,323200.0
2014-08-07 15:50:00,52.29,52.35,52.26,52.26,500800.0,48.4119,48.4675,48.3842,48.3842,500800.0
2014-08-08 09:30:00,52.31,52.45,52.05,52.16,398800.0,48.4304,48.5601,48.1897,48.2916,398800.0
2014-08-08 09:40:00,52.18,52.3,52.13,52.24,186800.0,48.3101,48.4212,48.2638,48.3656,186800.0
2014-08-08 09:50:00,52.24,52.42,52.23,52.26,186400.0,48.3656,48.5323,48.3564,48.3842,186400.0
2014-08-08 10:00:00,52.27,52.37,52.2,52.3,229600.0,48.3934,48.486,48.3286,48.4212,229600.0
2014-08-08 10:10:00,52.3,52.36,52.27,52.31,172400.0,48.4212,48.4767,48.3934,48.4304,172400.0
2014-08-08 10:20:00,52.31,52.33,52.25,52.29,192400.0,48.4304,48.449,48.3749,48.4119,192400.0
2014-08-08 10:30:00,52.27,52.33,52.23,52.31,216000.0,48.3934,48.449,48.3564,48.4304,216000.0
2014-08-08 10:40:00,52.32,52.44,52.31,52.34,182800.0,48.4397,48.5508,48.4304,48.4582,182800.0
2014-08-08 10:50:00,52.34,52.39,52.31,52.32,206000.0,48.4582,48.5045,48.4304,48.4397,206000.0
2014-08-08 11:00:00,52.32,52.42,52.27,52.41,180800.0,48.4397,48.5323,48.3934,48.523,180800.0
2014-08-08 11:10:00,52.43,52.5,52.4,52.48,188000.0,48.5415,48.6064,48.5138,48.5878,188000.0
2014-08-08 11:20:00,52.47,52.61,52.44,52.58,185200.0,48.5786,48.7082,48.5508,48.6804,185200.0
2014-08-08 11:30:00,52.58,52.6,52.46,52.49,60000.0,48.6804,48.6989,48.5693,48.5971,60000.0
2014-08-08 11:40:00,52.49,52.52,52.46,52.47,67600.0,48.5971,48.6249,48.5693,48.5786,67600.0
2014-08-08 11:50:00,52.47,52.49,52.41,52.46,168000.0,48.5786,48.5971,48.523,48.5693,168000.0
2014-08-08 12:00:00,52.46,52.49,52.42,52.43,108800.0,48.5693,48.5971,48.5323,48.5415,108800.0
2014-08-08 12:10:00,52.42,52.44,52.37,52.38,93200.0,48.5323,48.5508,48.486,48.4953,93200.0
2014-08-08 12:20:00,52.39,52.4,52.37,52.38,131600.0,48.5045,48.5138,48.486,48.4953,131600.0
2014-08-08 12:30:00,52.38,52.4,52.36,52.4,126000.0,48.4953,48.5138,48.4767,48.5138,126000.0
2014-08-08 12:40:00,52.41,52.42,52.36,52.39,64400.0,48.523,48.5323,48.4767,48.5045,64400.0
2014-08-08 12:50:00,52.38,52.41,52.36,52.37,130800.0,48.4953,48.523,48.4767,48.486,130800.0
2014-08-08 13:00:00,52.37,52.43,52.36,52.41,77600.0,48.486,48.5415,48.4767,48.523,77600.0
2014-08-08 13:10:00,52.41,52.51,52.39,52.51,117600.0,48.523,48.6156,48.5045,48.6156,117600.0
2014-08-08 13:20:00,52.51,52.62,52.5,52.57,193200.0,48.6156,48.7175,48.6064,48.6712,193200.0
2014-08-08 13:30:00,52.58,52.6,52.52,52.58,88000.0,48.6804,48.6989,48.6249,48.6804,88000.0
2014-08-08 13:40:00,52.58,52.64,52.56,52.6,108800.0,48.6804,48.736,48.6619,48.6989,108800.0
2014-08-08 13:50:00,52.59,52.6,52.53,52.58,94800.0,48.6897,48.6989,48.6341,48.6804,94800.0
2014-08-08 14:00:00,52.58,52.59,52.54,52.55,124400.0,48.6804,48.6897,48.6434,48.6526,124400.0
2014-08-08 14:10:00,52.54,52.56,52.45,52.5,149200.0,48.6434,48.6619,48.5601,48.6064,149200.0
2014-08-08 14:20:00,52.5,52.56,52.49,52.56,86400.0,48.6064,48.6619,48.5971,48.6619,86400.0
2014-08-08 14:30:00,52.54,52.57,52.5,52.55,173600.0,48.6434,48.6712,48.6064,48.6526,173600.0
2014-08-08 14:40:00,52.55,52.55,52.48,52.49,129200.0,48.6526,48.6526,48.5878,48.5971,129200.0
2014-08-08 14:50:00,52.5,52.51,52.45,52.46,94400.0,48.6064,48.6156,48.5601,48.5693,94400.0
2014-08-08 15:00:00,52.46,52.47,52.4,52.41,131200.0,48.5693,48.5786,48.5138,48.523,131200.0
2014-08-08 15:10:00,52.41,52.45,52.38,52.44,158000.0,48.523,48.5601,48.4953,48.5508,158000.0
2014-08-08 15:20:00,52.44,52.49,52.42,52.48,178400.0,48.5508,48.5971,48.5323,48.5878,178400.0
2014-08-08 15:30:00,52.48,52.49,52.45,52.48,232400.0,48.5878,48.5971,48.5601,48.5878,232400.0
2014-08-08 15:40:00,52.48,52.51,52.46,52.49,349600.0,48.5878,48.6156,48.5693,48.5971,349600.0
2014-08-08 15:50:00,52.49,52.6,52.49,52.57,855200.0,48.5971,48.6989,48.5971,48.6712,855200.0
2014-08-11 09:30:00,52.76,52.81,52.62,52.66,733200.0,48.8471,48.8934,48.7175,48.7545,733200.0
2014-08-11 09:40:00,52.66,52.71,52.51,52.55,205200.0,48.7545,48.8008,48.6156,48.6526,205200.0
2014-08-11 09:50:00,52.56,52.7,52.55,52.69,143200.0,48.6619,48.7915,48.6526,48.7823,143200.0
2014-08-11 10:00:00,52.7,52.77,52.66,52.74,116000.0,48.7915,48.8563,48.7545,48.8286,116000.0
2014-08-11 10:10:00,52.77,52.78,52.68,52.71,117200.0,48.8563,48.8656,48.773,48.8008,117200.0
2014-08-11 10:20:00,52.72,52.73,52.63,52.67,251200.0,48.81,48.8193,48.7267,48.7637,251200.0
2014-08-11 10:30:00,52.65,52.73,52.62,52.72,156800.0,48.7452,48.8193,48.7175,48.81,156800.0
2014-08-11 10:40:00,52.72,52.73,52.63,52.65,213200.0,48.81,48.8193,48.7267,48.7452,213200.0
2014-08-11 10:50:00,52.65,52.65,52.61,52.62,228000.0,48.7452,48.7452,48.7082,48.7175,228000.0
2014-08-11 11:00:00,52.62,52.65,52.6,52.63,162800.0,48.7175,48.7452,48.6989,48.7267,162800.0
2014-08-11 11:10:00,52.63,52.68,52.62,52.65,145600.0,48.7267,48.773,48.7175,48.7452,145600.0
2014-08-11 11:20:00,52.65,52.71,52.64,52.65,139200.0,48.7452,48.8008,48.736,48.7452,139200.0
2014-08-11 11:30:00,52.65,52.69,52.62,52.62,100400.0,48.7452,48.7823,48.7175,48.7175,100400.0
2014-08-11 11:40:00,52.63,52.68,52.62,52.63,101200.0,48.7267,48.773,48.7175,48.7267,101200.0
2014-08-11 11:50:00,52.63,52.65,52.6,52.64,62800.0,48.7267,48.7452,48.6989,48.736,62800.0
2014-08-11 12:00:00,52.64,52.67,52.6,52.63,139600.0,48.736,48.7637,48.6989,48.7267,139600.0
2014-08-11 12:10:00,52.63,52.64,52.62,52.62,125600.0,48.7267,48.736,48.7175,48.7175,125600.0
2014-08-11 12:20:00,52.62,52.65,52.62,52.63,48400.0,48.7175,48.7452,48.7175,48.7267,48400.0
2014-08-11 12:30:00,52.63,52.63,52.6,52.61,106000.0,48.7267,48.7267,48.6989,48.7082,106000.0
2014-08-11 12:40:00,52.61,52.64,52.6,52.61,73200.0,48.7082,48.736,48.6989,48.7082,73200.0
2014-08-11 12:50:00,52.61,52.63,52.6,52.61,139600.0,48.7082,48.7267,48.6989,48.7082,139600.0
2014-08-11 13:00:00,52.6,52.64,52.6,52.64,77600.0,48.6989,48.736,48.6989,48.736,77600.0
2014-08-11 13:10:00,52.63,52.66,52.62,52.63,104000.0,48.7267,48.7545,48.7175,48.7267,104000.0
2014-08-11 13:20:00,52.63,52.7,52.63,52.64,233200.0,48.7267,48.7915,48.7267,48.736,233200.0
2014-08-11 13:30:00,52.65,52.7,52.64,52.69,194400.0,48.7452,48.7915,48.736,48.7823,194400.0
2014-08-11 13:40:00,52.69,52.69,52.63,52.66,180800.0,48.7823,48.7823,48.7267,48.7545,180800.0
2014-08-11 13:50:00,52.65,52.7,52.63,52.68,436800.0,48.7452,48.7915,48.7267,48.773,436800.0
2014-08-11 14:00:00,52.67,52.67,52.61,52.65,238400.0,48.7637,48.7637,48.7082,48.7452,238400.0
2014-08-11 14:10:00,52.66,52.66,52.61,52.64,86800.0,48.7545,48.7545,48.7082,48.736,86800.0
2014-08-11 14:20:00,52.63,52.65,52.62,52.64,70400.0,48.7267,48.7452,48.7175,48.736,70400.0
2014-08-11 14:30:00,52.63,52.65,52.62,52.63,46800.0,48.7267,48.7452,48.7175,48.7267,46800.0
2014-08-11 14:40:00,52.63,52.68,52.63,52.67,78800.0,48.7267,48.773,48.7267,48.7637,78800.0
2014-08-11 14:50:00,52.66,52.67,52.63,52.63,50000.0,48.7545,48.7637,48.7267,48.7267,50000.0
2014-08-11 15:00:00,52.63,52.69,52.62,52.68,74000.0,48.7267,48.7823,48.7175,48.773,74000.0
2014-08-11 15:10:00,52.67,52.69,52.66,52.66,63200.0,48.7637,48.7823,48.7545,48.7545,63200.0
2014-08-11 15:20:00,52.66,52.68,52.63,52.64,128000.0,48.7545,48.773,48.7267,48.736,128000.0
2014-08-11 15:30:00,52.64,52.66,52.63,52.64,192800.0,48.736,48.7545,48.7267,48.736,192800.0
2014-08-11 15:40:00,52.64,52.65,52.62,52.65,403600.0,48.736,48.7452,48.7175,48.7452,403600.0
2014-08-11 15:50:00,52.65,52.68,52.64,52.65,337600.0,48.7452,48.773,48.736,48.7452,337600.0
2014-08-12 09:30:00,52.52,52.73,52.52,52.69,125200.0,48.6249,48.8193,48.6249,48.7823,125200.0
2014-08-12 09:40:00,52.71,52.8,52.65,52.67,74400.0,48.8008,48.8841,48.7452,48.7637,74400.0
2014-08-12 09:50:00,52.66,52.71,52.61,52.63,170000.0,48.7545,48.8008,48.7082,48.7267,170000.0
2014-08-12 10:00:00,52.66,52.67,52.55,52.57,120400.0,48.7545,48.7637,48.6526,48.6712,120400.0
2014-08-12 10:10:00,52.56,52.64,52.53,52.57,132800.0,48.6619,48.736,48.6341,48.6712,132800.0
2014-08-12 10:20:00,52.56,52.61,52.5,52.59,249600.0,48.6619,48.7082,48.6064,48.6897,249600.0
2014-08-12 10:30:00,52.6,52.61,52.54,52.6,159200.0,48.6989,48.7082,48.6434,48.6989,159200.0
2014-08-12 10:40:00,52.59,52.63,52.52,52.52,224800.0,48.6897,48.7267,48.6249,48.6249,224800.0
2014-08-12 10:50:00,52.51,52.55,52.5,52.55,94800.0,48.6156,48.6526,48.6064,48.6526,94800.0
2014-08-12 11:00:00,52.54,52.54,52.41,52.44,210800.0,48.6434,48.6434,48.523,48.5508,210800.0
2014-08-12 11:10:00,52.44,52.48,52.43,52.48,114800.0,48.5508,48.5878,48.5415,48.5878,114800.0
2014-08-12 11:20:00,52.48,52.52,52.47,52.49,108400.0,48.5878,48.6249,48.5786,48.5971,108400.0
2014-08-12 11:30:00,52.49,52.5,52.45,52.49,168800.0,48.5971,48.6064,48.5601,48.5971,168800.0
2014-08-12 11:40:00,52.48,52.49,52.41,52.42,99600.0,48.5878,48.5971,48.523,48.5323,99600.0
2014-08-12 11:50:00,52.43,52.45,52.39,52.41,61600.0,48.5415,48.5601,48.5045,48.523,61600.0
2014-08-12 12:00:00,52.4,52.45,52.36,52.43,90000.0,48.5138,48.5601,48.4767,48.5415,90000.0
2014-08-12 12:10:00,52.44,52.51,52.44,52.48,37200.0,48.5508,48.6156,48.5508,48.5878,37200.0
2014-08-12 12:20:00,52.47,52.55,52.47,52.52,42000.0,48.5786,48.6526,48.5786,48.6249,42000.0
2014-08-12 12:30:00,52.53,52.6,52.52,52.6,98000.0,48.6341,48.6989,48.6249,48.6989,98000.0
2014-08-12 12:40:00,52.59,52.64,52.57,52.57,74800.0,48.6897,48.736,48.6712,48.6712,74800.0
2014-08-12 12:50:00,52.57,52.6,52.55,52.59,44800.0,48.6712,48.6989,48.6526,48.6897,44800.0
2014-08-12 13:00:00,52.6,52.62,52.58,52.61,58400.0,48.6989,48.7175,48.6804,48.7082,58400.0
2014-08-12 13:10:00,52.61,52.62,52.55,52.59,44400.0,48.7082,48.7175,48.6526,48.6897,44400.0
2014-08-12 13:20:00,52.59,52.59,52.55,52.58,49600.0,48.6897,48.6897,48.6526,48.6804,49600.0
2014-08-12 13:30:00,52.58,52.59,52.54,52.57,100000.0,48.6804,48.6897,48.6434,48.6712,100000.0
2014-08-12 13:40:00,52.55,52.59,52.54,52.57,64400.0,48.6526,48.6897,48.6434,48.6712,64400.0
2014-08-12 13:50:00,52.55,52.6,52.55,52.55,39600.0,48.6526,48.6989,48.6526,48.6526,39600.0
2014-08-12 14:00:00,52.55,52.57,52.52,52.52,97200.0,48.6526,48.6712,48.6249,48.6249,97200.0
2014-08-12 14:10:00,52.52,52.52,52.45,52.47,100000.0,48.6249,48.6249,48.5601,48.5786,100000.0
2014-08-12 14:20:00,52.48,52.51,52.4,52.45,81600.0,48.5878,48.6156,48.5138,48.5601,81600.0
2014-08-12 14:30:00,52.46,52.54,52.42,52.53,61600.0,48.5693,48.6434,48.5323,48.6341,61600.0
2014-08-12 14:40:00,52.52,52.55,52.51,52.51,46000.0,48.6249,48.6526,48.6156,48.6156,46000.0
2014-08-12 14:50:00,52.51,52.54,52.51,52.51,58800.0,48.6156,48.6434,48.6156,48.6156,58800.0
2014-08-12 15:00:00,52.51,52.61,52.51,52.6,73600.0,48.6156,48.7082,48.6156,48.6989,73600.0
2014-08-12 15:10:00,52.61,52.62,52.55,52.56,68000.0,48.7082,48.7175,48.6526,48.6619,68000.0
2014-08-12 15:20:00,52.56,52.58,52.53,52.55,94000.0,48.6619,48.6804,48.6341,48.6526,94000.0
2014-08-12 15:30:00,52.55,52.62,52.54,52.61,137600.0,48.6526,48.7175,48.6434,48.7082,137600.0
2014-08-12 15:40:00,52.6,52.66,52.6,52.63,210400.0,48.6989,48.7545,48.6989,48.7267,210400.0
2014-08-12 15:50:00,52.63,52.67,52.6,52.6,592400.0,48.7267,48.7637,48.6989,48.6989,592400.0
2014-08-13 09:30:00,52.74,52.88,52.62,52.7,378800.0,48.9209,49.0508,48.8096,48.8838,378800.0
2014-08-13 09:40:00,52.72,52.75,52.63,52.63,156800.0,48.9024,48.9302,48.8189,48.8189,156800.0
2014-08-13 09:50:00,52.66,52.7,52.63,52.69,66800.0,48.8467,48.8838,48.8189,48.8746,66800.0
2014-08-13 10:00:00,52.71,52.81,52.66,52.81,150400.0,48.8931,48.9859,48.8467,48.9859,150400.0
2014-08-13 10:10:00,52.79,52.88,52.79,52.85,235600.0,48.9673,49.0508,48.9673,49.023,235600.0
2014-08-13 10:20:00,52.85,52.86,52.75,52.79,145600.0,49.023,49.0322,48.9302,48.9673,145600.0
2014-08-13 10:30:00,52.76,52.79,52.74,52.76,106400.0,48.9395,48.9673,48.9209,48.9395,106400.0
2014-08-13 10:40:00,52.76,52.8,52.74,52.76,82000.0,48.9395,48.9766,48.9209,48.9395,82000.0
2014-08-13 10:50:00,52.76,52.82,52.72,52.79,82000.0,48.9395,48.9951,48.9024,48.9673,82000.0
2014-08-13 11:00:00,52.81,52.9,52.8,52.9,120800.0,48.9859,49.0693,48.9766,49.0693,120800.0
2014-08-13 11:10:00,52.9,52.95,52.88,52.92,104000.0,49.0693,49.1157,49.0508,49.0879,104000.0
2014-08-13 11:20:00,52.92,52.96,52.9,52.93,96000.0,49.0879,49.125,49.0693,49.0972,96000.0
2014-08-13 11:30:00,52.93,53.0,52.92,52.97,127600.0,49.0972,49.1621,49.0879,49.1343,127600.0
2014-08-13 11:40:00,52.97,53.02,52.96,52.96,163600.0,49.1343,49.1807,49.125,49.125,163600.0
2014-08-13 11:50:00,52.96,52.99,52.93,52.95,74000.0,49.125,49.1528,49.0972,49.1157,74000.0
2014-08-13 12:00:00,52.95,52.98,52.91,52.94,90000.0,49.1157,49.1436,49.0786,49.1064,90000.0
2014-08-13 12:10:00,52.95,52.97,52.9,52.9,76000.0,49.1157,49.1343,49.0693,49.0693,76000.0
2014-08-13 12:20:00,52.9,52.95,52.88,52.94,103200.0,49.0693,49.1157,49.0508,49.1064,103200.0
2014-08-13 12:30:00,52.94,52.94,52.88,52.89,45200.0,49.1064,49.1064,49.0508,49.0601,45200.0
2014-08-13 12:40:00,52.89,52.94,52.87,52.92,83200.0,49.0601,49.1064,49.0415,49.0879,83200.0
2014-08-13 12:50:00,52.91,52.94,52.88,52.92,92800.0,49.0786,49.1064,49.0508,49.0879,92800.0
2014-08-13 13:00:00,52.93,52.93,52.88,52.91,59200.0,49.0972,49.0972,49.0508,49.0786,59200.0
2014-08-13 13:10:00,52.9,52.91,52.88,52.88,68400.0,49.0693,49.0786,49.0508,49.0508,68400.0
2014-08-13 13:20:00,52.88,52.9,52.87,52.88,130800.0,49.0508,49.0693,49.0415,49.0508,130800.0
2014-08-13 13:30:00,52.88,52.91,52.86,52.87,102800.0,49.0508,49.0786,49.0322,49.0415,102800.0
2014-08-13 13:40:00,52.88,52.9,52.88,52.88,180800.0,49.0508,49.0693,49.0508,49.0508,180800.0
2014-08-13 13:50:00,52.88,52.89,52.86,52.87,178000.0,49.0508,49.0601,49.0322,49.0415,178000.0
2014-08-13 14:00:00,52.88,52.88,52.84,52.87,88000.0,49.0508,49.0508,49.0137,49.0415,88000.0
2014-08-13 14:10:00,52.87,52.88,52.86,52.86,70000.0,49.0415,49.0508,49.0322,49.0322,70000.0
2014-08-13 14:20:00,52.85,52.91,52.84,52.88,72000.0,49.023,49.0786,49.0137,49.0508,72000.0
2014-08-13 14:30:00,52.87,52.94,52.85,52.92,111200.0,49.0415,49.1064,49.023,49.0879,111200.0
2014-08-13 14:40:00,52.92,52.94,52.89,52.93,70400.0,49.0879,49.1064,49.0601,49.0972,70400.0
2014-08-13 14:50:00,52.94,52.97,52.93,52.94,80800.0,49.1064,49.1343,49.0972,49.1064,80800.0
2014-08-13 15:00:00,52.94,52.97,52.92,52.92,157200.0,49.1064,49.1343,49.0879,49.0879,157200.0
2014-08-13 15:10:00,52.92,52.95,52.88,52.88,126800.0,49.0879,49.1157,49.0508,49.0508,126800.0
2014-08-13 15:20:00,52.88,52.92,52.88,52.88,138800.0,49.0508,49.0879,49.0508,49.0508,138800.0
2014-08-13 15:30:00,52.88,52.88,52.82,52.82,200400.0,49.0508,49.0508,48.9951,48.9951,200400.0
2014-08-13 15:40:00,52.82,52.85,52.8,52.84,258000.0,48.9951,49.023,48.9766,49.0137,258000.0
2014-08-13 15:50:00,52.83,52.86,52.81,52.86,470000.0,49.0044,49.0322,48.9859,49.0322,470000.0
2014-08-14 09:30:00,53.02,53.13,52.93,52.98,154400.0,49.1807,49.2827,49.0972,49.1436,154400.0
2014-08-14 09:40:00,52.96,52.97,52.86,52.9,99200.0,49.125,49.1343,49.0322,49.0693,99200.0
2014-08-14 09:50:00,52.9,52.98,52.83,52.97,150800.0,49.0693,49.1436,49.0044,49.1343,150800.0
2014-08-14 10:00:00,52.96,53.03,52.93,52.97,158000.0,49.125,49.1899,49.0972,49.1343,158000.0
2014-08-14 10:10:00,52.96,53.05,52.94,53.04,120000.0,49.125,49.2085,49.1064,49.1992,120000.0
2014-08-14 10:20:00,53.03,53.06,53.02,53.03,80000.0,49.1899,49.2178,49.1807,49.1899,80000.0
2014-08-14 10:30:00,53.04,53.06,53.0,53.0,237200.0,49.1992,49.2178,49.1621,49.1621,237200.0
2014-08-14 10:40:00,53.01,53.06,52.99,53.05,143600.0,49.1714,49.2178,49.1528,49.2085,143600.0
2014-08-14 10:50:00,53.05,53.07,53.0,53.04,192400.0,49.2085,49.227,49.1621,49.1992,192400.0
2014-08-14 11:00:00,53.04,53.06,53.02,53.06,83600.0,49.1992,49.2178,49.1807,49.2178,83600.0
2014-08-14 11:10:00,53.07,53.07,53.03,53.06,87600.0,49.227,49.227,49.1899,49.2178,87600.0
2014-08-14 11:20:00,53.06,53.09,53.03,53.06,122000.0,49.2178,49.2456,49.1899,49.2178,122000.0
2014-08-14 11:30:00,53.07,53.08,52.96,52.98,204400.0,49.227,49.2363,49.125,49.1436,204400.0
2014-08-14 11:40:00,52.98,53.05,52.98,53.05,92800.0,49.1436,49.2085,49.1436,49.2085,92800.0
2014-08-14 11:50:00,53.05,53.06,53.01,53.05,47200.0,49.2085,49.2178,49.1714,49.2085,47200.0
2014-08-14 12:00:00,53.05,53.05,52.99,53.0,54000.0,49.2085,49.2085,49.1528,49.1621,54000.0
2014-08-14 12:10:00,53.0,53.02,52.97,53.0,84800.0,49.1621,49.1807,49.1343,49.1621,84800.0
2014-08-14 12:20:00,53.0,53.02,52.99,53.02,73600.0,49.1621,49.1807,49.1528,49.1807,73600.0
2014-08-14 12:30:00,53.01,53.02,52.99,53.01,53200.0,49.1714,49.1807,49.1528,49.1714,53200.0
2014-08-14 12:40:00,53.01,53.02,53.0,53.01,63600.0,49.1714,49.1807,49.1621,49.1714,63600.0
2014-08-14 12:50:00,53.01,53.02,52.99,53.01,86400.0,49.1714,49.1807,49.1528,49.1714,86400.0
2014-08-14 13:00:00,53.01,53.03,52.99,52.99,64400.0,49.1714,49.1899,49.1528,49.1528,64400.0
2014-08-14 13:10:00,52.99,53.06,52.99,53.06,40400.0,49.1528,49.2178,49.1528,49.2178,40400.0
2014-08-14 13:20:00,53.06,53.08,53.02,53.08,50400.0,49.2178,49.2363,49.1807,49.2363,50400.0
2014-08-14 13:30:00,53.07,53.08,53.04,53.05,67600.0,49.227,49.2363,49.1992,49.2085,67600.0
2014-08-14 13:40:00,53.04,53.05,53.0,53.03,58000.0,49.1992,49.2085,49.1621,49.1899,58000.0
2014-08-14 13:50:00,53.03,53.06,53.03,53.04,50000.0,49.1899,49.2178,49.1899,49.1992,50000.0
2014-08-14 14:00:00,53.04,53.06,53.03,53.05,48800.0,49.1992,49.2178,49.1899,49.2085,48800.0
2014-08-14 14:10:00,53.05,53.06,53.04,53.06,107600.0,49.2085,49.2178,49.1992,49.2178,107600.0
2014-08-14 14:20:00,53.05,53.08,53.05,53.08,57600.0,49.2085,49.2363,49.2085,49.2363,57600.0
2014-08-14 14:30:00,53.07,53.1,53.07,53.09,91600.0,49.227,49.2549,49.227,49.2456,91600.0
2014-08-14 14:40:00,53.09,53.1,53.06,53.09,111200.0,49.2456,49.2549,49.2178,49.2456,111200.0
2014-08-14 14:50:00,53.09,53.12,53.08,53.12,60400.0,49.2456,49.2734,49.2363,49.2734,60400.0
2014-08-14 15:00:00,53.1,53.12,53.08,53.08,100000.0,49.2549,49.2734,49.2363,49.2363,100000.0
2014-08-14 15:10:00,53.08,53.09,53.05,53.07,53600.0,49.2363,49.2456,49.2085,49.227,53600.0
2014-08-14 15:20:00,53.07,53.1,53.06,53.09,66400.0,49.227,49.2549,49.2178,49.2456,66400.0
2014-08-14 15:30:00,53.09,53.12,53.09,53.09,120800.0,49.2456,49.2734,49.2456,49.2456,120800.0
2014-08-14 15:40:00,53.1,53.1,53.06,53.1,168000.0,49.2549,49.2549,49.2178,49.2549,168000.0
2014-08-14 15:50:00,53.1,53.15,53.1,53.12,421600.0,49.2549,49.3012,49.2549,49.2734,421600.0
2014-08-15 09:30:00,53.22,53.27,53.0,53.02,881600.0,49.3662,49.4126,49.1621,49.1807,881600.0
2014-08-15 09:40:00,53.02,53.24,52.97,53.1,229200.0,49.1807,49.3847,49.1343,49.2549,229200.0
2014-08-15 09:50:00,53.12,53.26,53.1,53.24,266800.0,49.2734,49.4033,49.2549,49.3847,266800.0
2014-08-15 10:00:00,53.25,53.33,53.21,53.23,186400.0,49.394,49.4682,49.3569,49.3754,186400.0
2014-08-15 10:10:00,53.21,53.27,53.12,53.27,82400.0,49.3569,49.4126,49.2734,49.4126,82400.0
2014-08-15 10:20:00,53.26,53.26,53.18,53.2,66000.0,49.4033,49.4033,49.3291,49.3476,66000.0
2014-08-15 10:30:00,53.2,53.25,53.19,53.2,120400.0,49.3476,49.394,49.3383,49.3476,120400.0
2014-08-15 10:40:00,53.19,53.21,52.99,53.02,196400.0,49.3383,49.3569,49.1528,49.1807,196400.0
2014-08-15 10:50:00,53.03,53.03,52.72,52.91,257600.0,49.1899,49.1899,48.9024,49.0786,257600.0
2014-08-15 11:00:00,52.88,52.88,52.75,52.8,135200.0,49.0508,49.0508,48.9302,48.9766,135200.0
2014-08-15 11:10:00,52.81,52.93,52.78,52.8,94000.0,48.9859,49.0972,48.958,48.9766,94000.0
2014-08-15 11:20:00,52.82,52.82,52.68,52.7,168000.0,48.9951,48.9951,48.8653,48.8838,168000.0
2014-08-15 11:30:00,52.72,52.74,52.64,52.72,137600.0,48.9024,48.9209,48.8282,48.9024,137600.0
2014-08-15 11:40:00,52.72,52.75,52.66,52.67,133600.0,48.9024,48.9302,48.8467,48.856,133600.0
2014-08-15 11:50:00,52.67,52.67,52.51,52.58,176400.0,48.856,48.856,48.7076,48.7725,176400.0
2014-08-15 12:00:00,52.6,52.6,52.5,52.56,161200.0,48.7911,48.7911,48.6983,48.754,161200.0
2014-08-15 12:10:00,52.54,52.57,52.49,52.52,132400.0,48.7354,48.7632,48.689,48.7169,132400.0
2014-08-15 12:20:00,52.52,52.61,52.49,52.59,79600.0,48.7169,48.8003,48.689,48.7818,79600.0
2014-08-15 12:30:00,52.59,52.6,52.5,52.55,116800.0,48.7818,48.7911,48.6983,48.7447,116800.0
2014-08-15 12:40:00,52.54,52.6,52.51,52.52,115600.0,48.7354,48.7911,48.7076,48.7169,115600.0
2014-08-15 12:50:00,52.53,52.54,52.5,52.51,74800.0,48.7261,48.7354,48.6983,48.7076,74800.0
2014-08-15 13:00:00,52.52,52.59,52.49,52.59,164000.0,48.7169,48.7818,48.689,48.7818,164000.0
2014-08-15 13:10:00,52.59,52.61,52.52,52.55,88400.0,48.7818,48.8003,48.7169,48.7447,88400.0
2014-08-15 13:20:00,52.51,52.54,52.49,52.51,64400.0,48.7076,48.7354,48.689,48.7076,64400.0
2014-08-15 13:30:00,52.51,52.51,52.49,52.5,133600.0,48.7076,48.7076,48.689,48.6983,133600.0
2014-08-15 13:40:00,52.5,52.52,52.49,52.5,120000.0,48.6983,48.7169,48.689,48.6983,120000.0
2014-08-15 13:50:00,52.49,52.55,52.49,52.51,192400.0,48.689,48.7447,48.689,48.7076,192400.0
2014-08-15 14:00:00,52.51,52.54,52.48,52.5,90000.0,48.7076,48.7354,48.6798,48.6983,90000.0
2014-08-15 14:10:00,52.49,52.55,52.49,52.51,96400.0,48.689,48.7447,48.689,48.7076,96400.0
2014-08-15 14:20:00,52.5,52.62,52.49,52.62,107200.0,48.6983,48.8096,48.689,48.8096,107200.0
2014-08-15 14:30:00,52.61,52.65,52.54,52.54,131600.0,48.8003,48.8374,48.7354,48.7354,131600.0
2014-08-15 14:40:00,52.56,52.62,52.55,52.62,105600.0,48.754,48.8096,48.7447,48.8096,105600.0
2014-08-15 14:50:00,52.62,52.63,52.54,52.55,98800.0,48.8096,48.8189,48.7354,48.7447,98800.0
2014-08-15 15:00:00,52.56,52.57,52.49,52.5,217600.0,48.754,48.7632,48.689,48.6983,217600.0
2014-08-15 15:10:00,52.5,52.53,52.49,52.51,260000.0,48.6983,48.7261,48.689,48.7076,260000.0
2014-08-15 15:20:00,52.51,52.52,52.49,52.51,208000.0,48.7076,48.7169,48.689,48.7076,208000.0
2014-08-15 15:30:00,52.51,52.58,52.5,52.52,278000.0,48.7076,48.7725,48.6983,48.7169,278000.0
2014-08-15 15:40:00,52.52,52.57,52.52,52.54,390800.0,48.7169,48.7632,48.7169,48.7354,390800.0
2014-08-15 15:50:00,52.54,52.61,52.52,52.55,725600.0,48.7354,48.8003,48.7169,48.7447,725600.0
2014-08-18 09:30:00,52.87,53.05,52.82,53.02,488800.0,49.0415,49.2085,48.9951,49.1807,488800.0
2014-08-18 09:40:00,53.02,53.1,53.02,53.05,235600.0,49.1807,49.2549,49.1807,49.2085,235600.0
2014-08-18 09:50:00,53.07,53.24,53.06,53.24,268400.0,49.227,49.3847,49.2178,49.3847,268400.0
2014-08-18 10:00:00,53.24,53.24,53.16,53.19,180400.0,49.3847,49.3847,49.3105,49.3383,180400.0
2014-08-18 10:10:00,53.2,53.27,53.17,53.23,204400.0,49.3476,49.4126,49.3198,49.3754,204400.0
2014-08-18 10:20:00,53.24,53.24,53.2,53.22,112800.0,49.3847,49.3847,49.3476,49.3662,112800.0
2014-08-18 10:30:00,53.22,53.25,53.15,53.24,136400.0,49.3662,49.394,49.3012,49.3847,136400.0
2014-08-18 10:40:00,53.25,53.29,53.23,53.28,228400.0,49.394,49.4311,49.3754,49.4218,228400.0
2014-08-18 10:50:00,53.29,53.34,53.27,53.31,137600.0,49.4311,49.4775,49.4126,49.4497,137600.0
2014-08-18 11:00:00,53.32,53.34,53.29,53.32,99600.0,49.4589,49.4775,49.4311,49.4589,99600.0
2014-08-18 11:10:00,53.32,53.36,53.32,53.32,104000.0,49.4589,49.496,49.4589,49.4589,104000.0
2014-08-18 11:20:00,53.32,53.38,53.32,53.34,106800.0,49.4589,49.5146,49.4589,49.4775,106800.0
2014-08-18 11:30:00,53.34,53.39,53.32,53.39,113600.0,49.4775,49.5239,49.4589,49.5239,113600.0
2014-08-18 11:40:00,53.4,53.42,53.32,53.34,196800.0,49.5331,49.5517,49.4589,49.4775,196800.0
2014-08-18 11:50:00,53.34,53.38,53.33,53.34,72400.0,49.4775,49.5146,49.4682,49.4775,72400.0
2014-08-18 12:00:00,53.36,53.45,53.36,53.44,127600.0,49.496,49.5795,49.496,49.5702,127600.0
2014-08-18 12:10:00,53.45,53.49,53.42,53.49,195600.0,49.5795,49.6166,49.5517,49.6166,195600.0
2014-08-18 12:20:00,53.48,53.49,53.44,53.45,172000.0,49.6073,49.6166,49.5702,49.5795,172000.0
2014-08-18 12:30:00,53.44,53.47,53.43,53.46,111600.0,49.5702,49.5981,49.561,49.5888,111600.0
2014-08-18 12:40:00,53.46,53.47,53.44,53.44,57200.0,49.5888,49.5981,49.5702,49.5702,57200.0
2014-08-18 12:50:00,53.45,53.48,53.43,53.43,90000.0,49.5795,49.6073,49.561,49.561,90000.0
2014-08-18 13:00:00,53.43,53.44,53.4,53.43,69200.0,49.561,49.5702,49.5331,49.561,69200.0
2014-08-18 13:10:00,53.43,53.45,53.42,53.45,66400.0,49.561,49.5795,49.5517,49.5795,66400.0
2014-08-18 13:20:00,53.45,53.49,53.44,53.48,89200.0,49.5795,49.6166,49.5702,49.6073,89200.0
2014-08-18 13:30:00,53.49,53.5,53.45,53.47,132800.0,49.6166,49.6259,49.5795,49.5981,132800.0
2014-08-18 13:40:00,53.46,53.52,53.46,53.52,90400.0,49.5888,49.6444,49.5888,49.6444,90400.0
2014-08-18 13:50:00,53.53,53.55,53.5,53.52,94800.0,49.6537,49.6723,49.6259,49.6444,94800.0
2014-08-18 14:00:00,53.51,53.52,53.48,53.49,62000.0,49.6352,49.6444,49.6073,49.6166,62000.0
2014-08-18 14:10:00,53.49,53.55,53.49,53.54,103600.0,49.6166,49.6723,49.6166,49.663,103600.0
2014-08-18 14:20:00,53.54,53.57,53.51,53.53,202000.0,49.663,49.6908,49.6352,49.6537,202000.0
2014-08-18 14:30:00,53.53,53.56,53.53,53.55,87200.0,49.6537,49.6816,49.6537,49.6723,87200.0
2014-08-18 14:40:00,53.55,53.56,53.54,53.55,104800.0,49.6723,49.6816,49.663,49.6723,104800.0
2014-08-18 14:50:00,53.55,53.55,53.53,53.55,73600.0,49.6723,49.6723,49.6537,49.6723,73600.0
2014-08-18 15:00:00,53.54,53.59,53.54,53.59,98800.0,49.663,49.7094,49.663,49.7094,98800.0
2014-08-18 15:10:00,53.59,53.6,53.58,53.58,138400.0,49.7094,49.7187,49.7001,49.7001,138400.0
2014-08-18 15:20:00,53.58,53.59,53.52,53.54,273200.0,49.7001,49.7094,49.6444,49.663,273200.0
2014-08-18 15:30:00,53.53,53.56,53.47,53.47,276400.0,49.6537,49.6816,49.5981,49.5981,276400.0
2014-08-18 15:40:00,53.47,53.51,53.47,53.5,316000.0,49.5981,49.6352,49.5981,49.6259,316000.0
2014-08-18 15:50:00,53.5,53.61,53.5,53.56,728800.0,49.6259,49.7279,49.6259,49.6816,728800.0
2014-08-19 09:30:00,53.69,53.73,53.53,53.71,476800.0,49.8021,49.8392,49.6537,49.8207,476800.0
2014-08-19 09:40:00,53.72,53.84,53.68,53.83,224400.0,49.83,49.9413,49.7929,49.932,224400.0
2014-08-19 09:50:00,53.83,53.84,53.76,53.83,179200.0,49.932,49.9413,49.8671,49.932,179200.0
2014-08-19 10:00:00,53.83,53.88,53.79,53.84,226800.0,49.932,49.9784,49.8949,49.9413,226800.0
2014-08-19 10:10:00,53.85,53.89,53.83,53.89,84800.0,49.9506,49.9877,49.932,49.9877,84800.0
2014-08-19 10:20:00,53.88,53.92,53.88,53.89,102400.0,49.9784,50.0155,49.9784,49.9877,102400.0
2014-08-19 10:30:00,53.89,53.92,53.84,53.92,216000.0,49.9877,50.0155,49.9413,50.0155,216000.0
2014-08-19 10:40:00,53.9,53.92,53.87,53.92,45200.0,49.9969,50.0155,49.9691,50.0155,45200.0
2014-08-19 10:50:00,53.92,53.92,53.86,53.86,86800.0,50.0155,50.0155,49.9598,49.9598,86800.0
2014-08-19 11:00:00,53.86,53.88,53.81,53.82,88000.0,49.9598,49.9784,49.9134,49.9227,88000.0
2014-08-19 11:10:00,53.81,53.86,53.81,53.84,66400.0,49.9134,49.9598,49.9134,49.9413,66400.0
2014-08-19 11:20:00,53.85,53.86,53.79,53.82,81600.0,49.9506,49.9598,49.8949,49.9227,81600.0
2014-08-19 11:30:00,53.82,53.83,53.74,53.75,176800.0,49.9227,49.932,49.8485,49.8578,176800.0
2014-08-19 11:40:00,53.75,53.77,53.74,53.77,258400.0,49.8578,49.8763,49.8485,49.8763,258400.0
2014-08-19 11:50:00,53.76,53.84,53.74,53.81,374800.0,49.8671,49.9413,49.8485,49.9134,374800.0
2014-08-19 12:00:00,53.81,53.85,53.77,53.79,82800.0,49.9134,49.9506,49.8763,49.8949,82800.0
2014-08-19 12:10:00,53.79,53.82,53.77,53.8,100000.0,49.8949,49.9227,49.8763,49.9042,100000.0
2014-08-19 12:20:00,53.79,53.86,53.79,53.84,98000.0,49.8949,49.9598,49.8949,49.9413,98000.0
2014-08-19 12:30:00,53.85,53.86,53.8,53.8,47200.0,49.9506,49.9598,49.9042,49.9042,47200.0
2014-08-19 12:40:00,53.8,53.81,53.77,53.79,50800.0,49.9042,49.9134,49.8763,49.8949,50800.0
2014-08-19 12:50:00,53.8,53.81,53.77,53.8,62000.0,49.9042,49.9134,49.8763,49.9042,62000.0
2014-08-19 13:00:00,53.8,53.81,53.79,53.8,57600.0,49.9042,49.9134,49.8949,49.9042,57600.0
2014-08-19 13:10:00,53.8,53.8,53.77,53.77,47200.0,49.9042,49.9042,49.8763,49.8763,47200.0
2014-08-19 13:20:00,53.78,53.79,53.76,53.77,30800.0,49.8856,49.8949,49.8671,49.8763,30800.0
2014-08-19 13:30:00,53.77,53.79,53.76,53.78,104400.0,49.8763,49.8949,49.8671,49.8856,104400.0
2014-08-19 13:40:00,53.79,53.79,53.74,53.75,47600.0,49.8949,49.8949,49.8485,49.8578,47600.0
2014-08-19 13:50:00,53.75,53.77,53.74,53.75,64800.0,49.8578,49.8763,49.8485,49.8578,64800.0
2014-08-19 14:00:00,53.75,53.77,53.74,53.75,87200.0,49.8578,49.8763,49.8485,49.8578,87200.0
2014-08-19 14:10:00,53.75,53.77,53.75,53.77,49200.0,49.8578,49.8763,49.8578,49.8763,49200.0
2014-08-19 14:20:00,53.77,53.79,53.76,53.77,40800.0,49.8763,49.8949,49.8671,49.8763,40800.0
2014-08-19 14:30:00,53.79,53.8,53.76,53.77,66800.0,49.8949,49.9042,49.8671,49.8763,66800.0
2014-08-19 14:40:00,53.77,53.79,53.76,53.77,36800.0,49.8763,49.8949,49.8671,49.8763,36800.0
2014-08-19 14:50:00,53.78,53.81,53.76,53.81,66400.0,49.8856,49.9134,49.8671,49.9134,66400.0
2014-08-19 15:00:00,53.81,53.83,53.8,53.82,86800.0,49.9134,49.932,49.9042,49.9227,86800.0
2014-08-19 15:10:00,53.82,53.82,53.75,53.78,85200.0,49.9227,49.9227,49.8578,49.8856,85200.0
2014-08-19 15:20:00,53.78,53.79,53.74,53.77,135200.0,49.8856,49.8949,49.8485,49.8763,135200.0
2014-08-19 15:30:00,53.77,53.77,53.71,53.74,166000.0,49.8763,49.8763,49.8207,49.8485,166000.0
2014-08-19 15:40:00,53.74,53.75,53.68,53.71,235200.0,49.8485,49.8578,49.7929,49.8207,235200.0
2014-08-19 15:50:00,53.71,53.76,53.68,53.72,613200.0,49.8207,49.8671,49.7929,49.83,613200.0
2014-08-20 09:30:00,53.65,53.83,53.61,53.76,301200.0,49.765,49.932,49.7279,49.8671,301200.0
2014-08-20 09:40:00,53.72,53.82,53.67,53.75,105600.0,49.83,49.9227,49.7836,49.8578,105600.0
2014-08-20 09:50:00,53.73,53.8,53.7,53.77,161200.0,49.8392,49.9042,49.8114,49.8763,161200.0
2014-08-20 10:00:00,53.8,53.82,53.72,53.75,204400.0,49.9042,49.9227,49.83,49.8578,204400.0
2014-08-20 10:10:00,53.76,53.8,53.72,53.75,127600.0,49.8671,49.9042,49.83,49.8578,127600.0
2014-08-20 10:20:00,53.76,53.78,53.71,53.74,156800.0,49.8671,49.8856,49.8207,49.8485,156800.0
2014-08-20 10:30:00,53.74,53.76,53.7,53.73,208000.0,49.8485,49.8671,49.8114,49.8392,208000.0
2014-08-20 10:40:00,53.73,53.8,53.72,53.77,148000.0,49.8392,49.9042,49.83,49.8763,148000.0
2014-08-20 10:50:00,53.76,53.8,53.75,53.75,136000.0,49.8671,49.9042,49.8578,49.8578,136000.0
2014-08-20 11:00:00,53.75,53.8,53.74,53.78,81600.0,49.8578,49.9042,49.8485,49.8856,81600.0
2014-08-20 11:10:00,53.77,53.79,53.76,53.79,92400.0,49.8763,49.8949,49.8671,49.8949,92400.0
2014-08-20 11:20:00,53.79,53.9,53.78,53.88,190000.0,49.8949,49.9969,49.8856,49.9784,190000.0
2014-08-20 11:30:00,53.89,53.95,53.88,53.94,137600.0,49.9877,50.0433,49.9784,50.034,137600.0
2014-08-20 11:40:00,53.93,53.93,53.88,53.9,94000.0,50.0248,50.0248,49.9784,49.9969,94000.0
2014-08-20 11:50:00,53.9,53.9,53.83,53.88,102400.0,49.9969,49.9969,49.932,49.9784,102400.0
2014-08-20 12:00:00,53.88,53.91,53.88,53.9,51200.0,49.9784,50.0062,49.9784,49.9969,51200.0
2014-08-20 12:10:00,53.9,53.91,53.87,53.87,49600.0,49.9969,50.0062,49.9691,49.9691,49600.0
2014-08-20 12:20:00,53.87,53.88,53.83,53.84,70000.0,49.9691,49.9784,49.932,49.9413,70000.0
2014-08-20 12:30:00,53.83,53.87,53.83,53.87,31200.0,49.932,49.9691,49.932,49.9691,31200.0
2014-08-20 12:40:00,53.87,53.87,53.83,53.85,21600.0,49.9691,49.9691,49.932,49.9506,21600.0
2014-08-20 12:50:00,53.84,53.85,53.81,53.85,31600.0,49.9413,49.9506,49.9134,49.9506,31600.0
2014-08-20 13:00:00,53.84,53.86,53.83,53.84,34000.0,49.9413,49.9598,49.932,49.9413,34000.0
2014-08-20 13:10:00,53.83,53.89,53.82,53.88,35600.0,49.932,49.9877,49.9227,49.9784,35600.0
2014-08-20 13:20:00,53.89,53.9,53.86,53.87,23200.0,49.9877,49.9969,49.9598,49.9691,23200.0
2014-08-20 13:30:00,53.87,53.91,53.87,53.87,44400.0,49.9691,50.0062,49.9691,49.9691,44400.0
2014-08-20 13:40:00,53.88,53.93,53.87,53.88,61200.0,49.9784,50.0248,49.9691,49.9784,61200.0
2014-08-20 13:50:00,53.88,53.89,53.85,53.88,24800.0,49.9784,49.9877,49.9506,49.9784,24800.0
2014-08-20 14:00:00,53.86,53.89,53.77,53.81,159200.0,49.9598,49.9877,49.8763,49.9134,159200.0
2014-08-20 14:10:00,53.84,53.87,53.75,53.84,120000.0,49.9413,49.9691,49.8578,49.9413,120000.0
2014-08-20 14:20:00,53.85,53.89,53.84,53.88,22000.0,49.9506,49.9877,49.9413,49.9784,22000.0
2014-08-20 14:30:00,53.88,53.93,53.87,53.9,53600.0,49.9784,50.0248,49.9691,49.9969,53600.0
2014-08-20 14:40:00,53.91,53.93,53.87,53.92,74000.0,50.0062,50.0248,49.9691,50.0155,74000.0
2014-08-20 14:50:00,53.91,53.96,53.89,53.93,65200.0,50.0062,50.0526,49.9877,50.0248,65200.0
2014-08-20 15:00:00,53.95,54.02,53.93,54.01,126800.0,50.0433,50.1082,50.0248,50.099,126800.0
2014-08-20 15:10:00,54.01,54.06,53.99,54.05,158000.0,50.099,50.1453,50.0804,50.1361,158000.0
2014-08-20 15:20:00,54.04,54.07,54.02,54.06,138000.0,50.1268,50.1546,50.1082,50.1453,138000.0
2014-08-20 15:30:00,54.06,54.08,54.03,54.06,122000.0,50.1453,50.1639,50.1175,50.1453,122000.0
2014-08-20 15:40:00,54.06,54.11,54.05,54.09,242400.0,50.1453,50.1917,50.1361,50.1732,242400.0
2014-08-20 15:50:00,54.09,54.1,54.04,54.06,444800.0,50.1732,50.1824,50.1268,50.1453,444800.0
2014-08-21 09:30:00,54.13,54.17,53.96,54.06,167600.0,50.2103,50.2474,50.0526,50.1453,167600.0
2014-08-21 09:40:00,54.06,54.12,54.01,54.1,46400.0,50.1453,50.201,50.099,50.1824,46400.0
2014-08-21 09:50:00,54.1,54.15,54.09,54.15,114400.0,50.1824,50.2288,50.1732,50.2288,114400.0
2014-08-21 10:00:00,54.16,54.19,54.07,54.09,107600.0,50.2381,50.2659,50.1546,50.1732,107600.0
2014-08-21 10:10:00,54.09,54.14,54.02,54.14,86400.0,50.1732,50.2196,50.1082,50.2196,86400.0
2014-08-21 10:20:00,54.12,54.14,54.1,54.13,49600.0,50.201,50.2196,50.1824,50.2103,49600.0
2014-08-21 10:30:00,54.13,54.22,54.13,54.18,87600.0,50.2103,50.2938,50.2103,50.2567,87600.0
2014-08-21 10:40:00,54.2,54.24,54.18,54.23,92400.0,50.2752,50.3123,50.2567,50.303,92400.0
2014-08-21 10:50:00,54.23,54.24,54.16,54.18,96400.0,50.303,50.3123,50.2381,50.2567,96400.0
2014-08-21 11:00:00,54.16,54.2,54.13,54.14,114800.0,50.2381,50.2752,50.2103,50.2196,114800.0
2014-08-21 11:10:00,54.15,54.16,54.13,54.13,82400.0,50.2288,50.2381,50.2103,50.2103,82400.0
2014-08-21 11:20:00,54.13,54.13,54.07,54.07,64000.0,50.2103,50.2103,50.1546,50.1546,64000.0
2014-08-21 11:30:00,54.08,54.1,54.06,54.07,108000.0,50.1639,50.1824,50.1453,50.1546,108000.0
2014-08-21 11:40:00,54.08,54.1,54.02,54.03,69600.0,50.1639,50.1824,50.1082,50.1175,69600.0
2014-08-21 11:50:00,54.02,54.04,54.0,54.02,92800.0,50.1082,50.1268,50.0897,50.1082,92800.0
2014-08-21 12:00:00,54.02,54.04,53.98,53.99,109200.0,50.1082,50.1268,50.0711,50.0804,109200.0
2014-08-21 12:10:00,53.98,54.01,53.95,54.0,46800.0,50.0711,50.099,50.0433,50.0897,46800.0
2014-08-21 12:20:00,54.01,54.01,53.94,53.98,72800.0,50.099,50.099,50.034,50.0711,72800.0
2014-08-21 12:30:00,53.98,54.1,53.96,54.01,98400.0,50.0711,50.1824,50.0526,50.099,98400.0
2014-08-21 12:40:00,54.01,54.03,53.99,54.0,45600.0,50.099,50.1175,50.0804,50.0897,45600.0
2014-08-21 12:50:00,54.0,54.04,53.98,54.04,59200.0,50.0897,50.1268,50.0711,50.1268,59200.0
2014-08-21 13:00:00,54.05,54.07,54.04,54.04,106400.0,50.1361,50.1546,50.1268,50.1268,106400.0
2014-08-21 13:10:00,54.04,54.06,54.02,54.03,58000.0,50.1268,50.1453,50.1082,50.1175,58000.0
2014-08-21 13:20:00,54.02,54.03,53.97,54.03,113200.0,50.1082,50.1175,50.0619,50.1175,113200.0
2014-08-21 13:30:00,54.02,54.06,54.0,54.06,147600.0,50.1082,50.1453,50.0897,50.1453,147600.0
2014-08-21 13:40:00,54.05,54.07,54.04,54.06,32000.0,50.1361,50.1546,50.1268,50.1453,32000.0
2014-08-21 13:50:00,54.06,54.06,53.99,54.0,93200.0,50.1453,50.1453,50.0804,50.0897,93200.0
2014-08-21 14:00:00,54.01,54.01,53.97,53.97,41600.0,50.099,50.099,50.0619,50.0619,41600.0
2014-08-21 14:10:00,53.98,54.01,53.97,54.01,51200.0,50.0711,50.099,50.0619,50.099,51200.0
2014-08-21 14:20:00,54.02,54.03,53.98,53.99,90400.0,50.1082,50.1175,50.0711,50.0804,90400.0
2014-08-21 14:30:00,53.99,54.04,53.98,54.04,68800.0,50.0804,50.1268,50.0711,50.1268,68800.0
2014-08-21 14:40:00,54.04,54.07,54.04,54.07,88800.0,50.1268,50.1546,50.1268,50.1546,88800.0
2014-08-21 14:50:00,54.07,54.11,54.07,54.1,141200.0,50.1546,50.1917,50.1546,50.1824,141200.0
2014-08-21 15:00:00,54.1,54.1,54.07,54.07,63200.0,50.1824,50.1824,50.1546,50.1546,63200.0
2014-08-21 15:10:00,54.07,54.11,54.06,54.08,74400.0,50.1546,50.1917,50.1453,50.1639,74400.0
2014-08-21 15:20:00,54.08,54.08,54.06,54.07,71200.0,50.1639,50.1639,50.1453,50.1546,71200.0
2014-08-21 15:30:00,54.07,54.09,54.03,54.05,126800.0,50.1546,50.1732,50.1175,50.1361,126800.0
2014-08-21 15:40:00,54.06,54.07,54.01,54.02,228400.0,50.1453,50.1546,50.099,50.1082,228400.0
2014-08-21 15:50:00,54.02,54.02,53.93,53.98,644000.0,50.1082,50.1082,50.0248,50.0711,644000.0
2014-08-22 09:30:00,54.05,54.1,53.85,53.98,294400.0,50.1361,50.1824,49.9506,50.0711,294400.0
2014-08-22 09:40:00,53.98,53.98,53.83,53.9,272800.0,50.0711,50.0711,49.932,49.9969,272800.0
2014-08-22 09:50:00,53.91,53.98,53.88,53.96,187600.0,50.0062,50.0711,49.9784,50.0526,187600.0
2014-08-22 10:00:00,53.95,54.02,53.88,54.01,242800.0,50.0433,50.1082,49.9784,50.099,242800.0
2014-08-22 10:10:00,54.02,54.09,54.0,54.07,298000.0,50.1082,50.1732,50.0897,50.1546,298000.0
2014-08-22 10:20:00,54.06,54.09,54.04,54.07,97200.0,50.1453,50.1732,50.1268,50.1546,97200.0
2014-08-22 10:30:00,54.07,54.16,54.07,54.14,160000.0,50.1546,50.2381,50.1546,50.2196,160000.0
2014-08-22 10:40:00,54.14,54.16,54.05,54.14,215200.0,50.2196,50.2381,50.1361,50.2196,215200.0
2014-08-22 10:50:00,54.14,54.16,54.1,54.13,228000.0,50.2196,50.2381,50.1824,50.2103,228000.0
2014-08-22 11:00:00,54.13,54.2,54.08,54.18,154800.0,50.2103,50.2752,50.1639,50.2567,154800.0
2014-08-22 11:10:00,54.18,54.21,54.11,54.11,83600.0,50.2567,50.2845,50.1917,50.1917,83600.0
2014-08-22 11:20:00,54.11,54.16,54.09,54.15,95200.0,50.1917,50.2381,50.1732,50.2288,95200.0
2014-08-22 11:30:00,54.16,54.18,54.12,54.15,88800.0,50.2381,50.2567,50.201,50.2288,88800.0
2014-08-22 11:40:00,54.14,54.18,54.08,54.09,102000.0,50.2196,50.2567,50.1639,50.1732,102000.0
2014-08-22 11:50:00,54.09,54.16,54.08,54.09,62800.0,50.1732,50.2381,50.1639,50.1732,62800.0
2014-08-22 12:00:00,54.1,54.14,54.07,54.09,179600.0,50.1824,50.2196,50.1546,50.1732,179600.0
2014-08-22 12:10:00,54.1,54.14,54.1,54.14,73200.0,50.1824,50.2196,50.1824,50.2196,73200.0
2014-08-22 12:20:00,54.14,54.24,54.13,54.21,96000.0,50.2196,50.3123,50.2103,50.2845,96000.0
2014-08-22 12:30:00,54.23,54.23,54.16,54.16,42800.0,50.303,50.303,50.2381,50.2381,42800.0
2014-08-22 12:40:00,54.15,54.17,54.13,54.15,52400.0,50.2288,50.2474,50.2103,50.2288,52400.0
2014-08-22 12:50:00,54.15,54.16,54.13,54.14,82800.0,50.2288,50.2381,50.2103,50.2196,82800.0
2014-08-22 13:00:00,54.15,54.16,54.13,54.14,73200.0,50.2288,50.2381,50.2103,50.2196,73200.0
2014-08-22 13:10:00,54.13,54.15,54.13,54.15,48400.0,50.2103,50.2288,50.2103,50.2288,48400.0
2014-08-22 13:20:00,54.13,54.18,54.13,54.17,98400.0,50.2103,50.2567,50.2103,50.2474,98400.0
2014-08-22 13:30:00,54.16,54.18,54.14,54.15,45600.0,50.2381,50.2567,50.2196,50.2288,45600.0
2014-08-22 13:40:00,54.15,54.17,54.13,54.17,61600.0,50.2288,50.2474,50.2103,50.2474,61600.0
2014-08-22 13:50:00,54.17,54.18,54.11,54.13,68800.0,50.2474,50.2567,50.1917,50.2103,68800.0
2014-08-22 14:00:00,54.13,54.13,54.08,54.08,71600.0,50.2103,50.2103,50.1639,50.1639,71600.0
2014-08-22 14:10:00,54.08,54.1,54.06,54.07,99200.0,50.1639,50.1824,50.1453,50.1546,99200.0
2014-08-22 14:20:00,54.07,54.09,54.06,54.08,88400.0,50.1546,50.1732,50.1453,50.1639,88400.0
2014-08-22 14:30:00,54.08,54.08,54.01,54.02,141600.0,50.1639,50.1639,50.099,50.1082,141600.0
2014-08-22 14:40:00,54.02,54.1,54.02,54.06,110000.0,50.1082,50.1824,50.1082,50.1453,110000.0
2014-08-22 14:50:00,54.06,54.14,54.06,54.13,128000.0,50.1453,50.2196,50.1453,50.2103,128000.0
2014-08-22 15:00:00,54.12,54.17,54.09,54.17,197200.0,50.201,50.2474,50.1732,50.2474,197200.0
2014-08-22 15:10:00,54.17,54.19,54.13,54.13,112800.0,50.2474,50.2659,50.2103,50.2103,112800.0
2014-08-22 15:20:00,54.13,54.13,54.08,54.08,70000.0,50.2103,50.2103,50.1639,50.1639,70000.0
2014-08-22 15:30:00,54.08,54.08,54.02,54.05,143200.0,50.1639,50.1639,50.1082,50.1361,143200.0
2014-08-22 15:40:00,54.06,54.08,54.01,54.02,174000.0,50.1453,50.1639,50.099,50.1082,174000.0
2014-08-22 15:50:00,54.02,54.04,53.98,54.02,428800.0,50.1082,50.1268,50.0711,50.1082,428800.0
2014-08-25 09:30:00,54.3,54.33,54.14,54.24,256800.0,50.368,50.3958,50.2196,50.3123,256800.0
2014-08-25 09:40:00,54.24,54.24,54.16,54.21,147600.0,50.3123,50.3123,50.2381,50.2845,147600.0
2014-08-25 09:50:00,54.21,54.22,54.1,54.12,115600.0,50.2845,50.2938,50.1824,50.201,115600.0
2014-08-25 10:00:00,54.14,54.22,54.11,54.19,138800.0,50.2196,50.2938,50.1917,50.2659,138800.0
2014-08-25 10:10:00,54.19,54.21,54.11,54.14,145600.0,50.2659,50.2845,50.1917,50.2196,145600.0
2014-08-25 10:20:00,54.13,54.13,54.03,54.07,209600.0,50.2103,50.2103,50.1175,50.1546,209600.0
2014-08-25 10:30:00,54.09,54.13,54.09,54.12,61200.0,50.1732,50.2103,50.1732,50.201,61200.0
2014-08-25 10:40:00,54.12,54.18,54.11,54.16,70000.0,50.201,50.2567,50.1917,50.2381,70000.0
2014-08-25 10:50:00,54.16,54.2,54.16,54.18,166000.0,50.2381,50.2752,50.2381,50.2567,166000.0
2014-08-25 11:00:00,54.17,54.18,54.11,54.11,75200.0,50.2474,50.2567,50.1917,50.1917,75200.0
2014-08-25 11:10:00,54.12,54.15,54.08,54.14,196400.0,50.201,50.2288,50.1639,50.2196,196400.0
2014-08-25 11:20:00,54.15,54.17,54.13,54.14,115200.0,50.2288,50.2474,50.2103,50.2196,115200.0
2014-08-25 11:30:00,54.14,54.16,54.1,54.13,46000.0,50.2196,50.2381,50.1824,50.2103,46000.0
2014-08-25 11:40:00,54.15,54.2,54.14,54.17,36400.0,50.2288,50.2752,50.2196,50.2474,36400.0
2014-08-25 11:50:00,54.17,54.18,54.13,54.16,48400.0,50.2474,50.2567,50.2103,50.2381,48400.0
2014-08-25 12:00:00,54.18,54.18,54.12,54.14,43600.0,50.2567,50.2567,50.201,50.2196,43600.0
2014-08-25 12:10:00,54.15,54.16,54.08,54.09,45200.0,50.2288,50.2381,50.1639,50.1732,45200.0
2014-08-25 12:20:00,54.09,54.09,54.02,54.05,146000.0,50.1732,50.1732,50.1082,50.1361,146000.0
2014-08-25 12:30:00,54.06,54.07,54.02,54.06,52400.0,50.1453,50.1546,50.1082,50.1453,52400.0
2014-08-25 12:40:00,54.06,54.06,53.99,54.01,75200.0,50.1453,50.1453,50.0804,50.099,75200.0
2014-08-25 12:50:00,54.01,54.02,54.0,54.02,39600.0,50.099,50.1082,50.0897,50.1082,39600.0
2014-08-25 13:00:00,54.02,54.02,53.96,53.99,50000.0,50.1082,50.1082,50.0526,50.0804,50000.0
2014-08-25 13:10:00,53.99,54.02,53.98,53.99,45200.0,50.0804,50.1082,50.0711,50.0804,45200.0
2014-08-25 13:20:00,54.0,54.0,53.97,53.99,40400.0,50.0897,50.0897,50.0619,50.0804,40400.0
2014-08-25 13:30:00,53.99,54.0,53.98,53.99,54400.0,50.0804,50.0897,50.0711,50.0804,54400.0
2014-08-25 13:40:00,53.99,54.04,53.99,54.02,41600.0,50.0804,50.1268,50.0804,50.1082,41600.0
2014-08-25 13:50:00,54.02,54.07,54.02,54.05,55600.0,50.1082,50.1546,50.1082,50.1361,55600.0
2014-08-25 14:00:00,54.05,54.05,54.01,54.04,58800.0,50.1361,50.1361,50.099,50.1268,58800.0
2014-08-25 14:10:00,54.02,54.07,54.02,54.05,47600.0,50.1082,50.1546,50.1082,50.1361,47600.0
2014-08-25 14:20:00,54.05,54.06,54.02,54.02,72800.0,50.1361,50.1453,50.1082,50.1082,72800.0
2014-08-25 14:30:00,54.02,54.03,53.99,53.99,41600.0,50.1082,50.1175,50.0804,50.0804,41600.0
2014-08-25 14:40:00,53.99,54.02,53.98,53.99,38000.0,50.0804,50.1082,50.0711,50.0804,38000.0
2014-08-25 14:50:00,53.98,54.02,53.98,54.02,41200.0,50.0711,50.1082,50.0711,50.1082,41200.0
2014-08-25 15:00:00,54.01,54.03,54.01,54.01,56000.0,50.099,50.1175,50.099,50.099,56000.0
2014-08-25 15:10:00,54.01,54.04,54.01,54.04,68400.0,50.099,50.1268,50.099,50.1268,68400.0
2014-08-25 15:20:00,54.02,54.04,54.01,54.03,54800.0,50.1082,50.1268,50.099,50.1175,54800.0
2014-08-25 15:30:00,54.03,54.05,54.03,54.05,76800.0,50.1175,50.1361,50.1175,50.1361,76800.0
2014-08-25 15:40:00,54.05,54.07,54.03,54.04,113200.0,50.1361,50.1546,50.1175,50.1268,113200.0
2014-08-25 15:50:00,54.04,54.04,53.98,54.02,389200.0,50.1268,50.1268,50.0711,50.1082,389200.0
2014-08-26 09:30:00,54.12,54.23,54.05,54.22,348000.0,50.201,50.303,50.1361,50.2938,348000.0
2014-08-26 09:40:00,54.22,54.27,54.19,54.25,246800.0,50.2938,50.3401,50.2659,50.3216,246800.0
2014-08-26 09:50:00,54.25,54.29,54.2,54.27,145200.0,50.3216,50.3587,50.2752,50.3401,145200.0
2014-08-26 10:00:00,54.26,54.31,54.18,54.24,107600.0,50.3309,50.3772,50.2567,50.3123,107600.0
2014-08-26 10:10:00,54.24,54.29,54.23,54.26,82800.0,50.3123,50.3587,50.303,50.3309,82800.0
2014-08-26 10:20:00,54.26,54.31,54.19,54.3,108400.0,50.3309,50.3772,50.2659,50.368,108400.0
2014-08-26 10:30:00,54.3,54.32,54.27,54.3,175600.0,50.368,50.3865,50.3401,50.368,175600.0
2014-08-26 10:40:00,54.3,54.37,54.3,54.37,137600.0,50.368,50.4329,50.368,50.4329,137600.0
2014-08-26 10:50:00,54.37,54.37,54.32,54.37,105600.0,50.4329,50.4329,50.3865,50.4329,105600.0
2014-08-26 11:00:00,54.35,54.42,54.35,54.42,181600.0,50.4143,50.4793,50.4143,50.4793,181600.0
2014-08-26 11:10:00,54.42,54.43,54.39,54.42,139200.0,50.4793,50.4886,50.4514,50.4793,139200.0
2014-08-26 11:20:00,54.43,54.47,54.42,54.45,118800.0,50.4886,50.5257,50.4793,50.5071,118800.0
2014-08-26 11:30:00,54.46,54.46,54.42,54.43,128400.0,50.5164,50.5164,50.4793,50.4886,128400.0
2014-08-26 11:40:00,54.42,54.45,54.42,54.45,56000.0,50.4793,50.5071,50.4793,50.5071,56000.0
2014-08-26 11:50:00,54.45,54.46,54.43,54.44,62400.0,50.5071,50.5164,50.4886,50.4978,62400.0
2014-08-26 12:00:00,54.44,54.48,54.43,54.47,78000.0,50.4978,50.5349,50.4886,50.5257,78000.0
2014-08-26 12:10:00,54.47,54.5,54.45,54.47,92800.0,50.5257,50.5535,50.5071,50.5257,92800.0
2014-08-26 12:20:00,54.48,54.5,54.46,54.48,88400.0,50.5349,50.5535,50.5164,50.5349,88400.0
2014-08-26 12:30:00,54.48,54.49,54.47,54.49,58000.0,50.5349,50.5442,50.5257,50.5442,58000.0
2014-08-26 12:40:00,54.49,54.49,54.38,54.39,183200.0,50.5442,50.5442,50.4422,50.4514,183200.0
2014-08-26 12:50:00,54.39,54.4,54.35,54.37,111600.0,50.4514,50.4607,50.4143,50.4329,111600.0
2014-08-26 13:00:00,54.37,54.37,54.34,54.37,93600.0,50.4329,50.4329,50.4051,50.4329,93600.0
2014-08-26 13:10:00,54.36,54.41,54.36,54.39,72400.0,50.4236,50.47,50.4236,50.4514,72400.0
2014-08-26 13:20:00,54.39,54.42,54.37,54.38,104800.0,50.4514,50.4793,50.4329,50.4422,104800.0
2014-08-26 13:30:00,54.38,54.4,54.35,54.36,105600.0,50.4422,50.4607,50.4143,50.4236,105600.0
2014-08-26 13:40:00,54.38,54.38,54.36,54.37,91200.0,50.4422,50.4422,50.4236,50.4329,91200.0
2014-08-26 13:50:00,54.37,54.39,54.35,54.37,80400.0,50.4329,50.4514,50.4143,50.4329,80400.0
2014-08-26 14:00:00,54.37,54.4,54.36,54.37,145600.0,50.4329,50.4607,50.4236,50.4329,145600.0
2014-08-26 14:10:00,54.36,54.37,54.35,54.37,62000.0,50.4236,50.4329,50.4143,50.4329,62000.0
2014-08-26 14:20:00,54.37,54.39,54.37,54.37,48400.0,50.4329,50.4514,50.4329,50.4329,48400.0
2014-08-26 14:30:00,54.37,54.38,54.36,54.36,75600.0,50.4329,50.4422,50.4236,50.4236,75600.0
2014-08-26 14:40:00,54.35,54.38,54.35,54.37,70400.0,50.4143,50.4422,50.4143,50.4329,70400.0
2014-08-26 14:50:00,54.37,54.38,54.36,54.37,56800.0,50.4329,50.4422,50.4236,50.4329,56800.0
2014-08-26 15:00:00,54.37,54.37,54.35,54.36,78400.0,50.4329,50.4329,50.4143,50.4236,78400.0
2014-08-26 15:10:00,54.36,54.38,54.36,54.36,86000.0,50.4236,50.4422,50.4236,50.4236,86000.0
2014-08-26 15:20:00,54.37,54.37,54.31,54.33,105200.0,50.4329,50.4329,50.3772,50.3958,105200.0
2014-08-26 15:30:00,54.32,54.34,54.29,54.3,116000.0,50.3865,50.4051,50.3587,50.368,116000.0
2014-08-26 15:40:00,54.3,54.33,54.28,54.28,202000.0,50.368,50.3958,50.3494,50.3494,202000.0
2014-08-26 15:50:00,54.28,54.3,54.24,54.25,564800.0,50.3494,50.368,50.3123,50.3216,564800.0
2014-08-27 09:30:00,54.28,54.32,54.07,54.09,193200.0,50.3494,50.3865,50.1546,50.1732,193200.0
2014-08-27 09:40:00,54.07,54.07,53.85,53.86,238000.0,50.1546,50.1546,49.9506,49.9598,238000.0
2014-08-27 09:50:00,53.88,53.96,53.82,53.88,122000.0,49.9784,50.0526,49.9227,49.9784,122000.0
2014-08-27 10:00:00,53.88,53.9,53.84,53.88,167200.0,49.9784,49.9969,49.9413,49.9784,167200.0
2014-08-27 10:10:00,53.89,54.0,53.89,54.0,166800.0,49.9877,50.0897,49.9877,50.0897,166800.0
2014-08-27 10:20:00,53.99,54.16,53.99,54.14,197200.0,50.0804,50.2381,50.0804,50.2196,197200.0
2014-08-27 10:30:00,54.14,54.22,54.13,54.15,201600.0,50.2196,50.2938,50.2103,50.2288,201600.0
2014-08-27 10:40:00,54.15,54.24,54.15,54.24,90000.0,50.2288,50.3123,50.2288,50.3123,90000.0
2014-08-27 10:50:00,54.24,54.29,54.24,54.29,169600.0,50.3123,50.3587,50.3123,50.3587,169600.0
2014-08-27 11:00:00,54.29,54.32,54.29,54.32,137200.0,50.3587,50.3865,50.3587,50.3865,137200.0
2014-08-27 11:10:00,54.31,54.33,54.28,54.31,128000.0,50.3772,50.3958,50.3494,50.3772,128000.0
2014-08-27 11:20:00,54.31,54.35,54.3,54.32,165200.0,50.3772,50.4143,50.368,50.3865,165200.0
2014-08-27 11:30:00,54.31,54.33,54.31,54.33,164000.0,50.3772,50.3958,50.3772,50.3958,164000.0
2014-08-27 11:40:00,54.33,54.35,54.31,54.33,92800.0,50.3958,50.4143,50.3772,50.3958,92800.0
2014-08-27 11:50:00,54.33,54.34,54.3,54.31,121600.0,50.3958,50.4051,50.368,50.3772,121600.0
2014-08-27 12:00:00,54.31,54.33,54.3,54.3,194400.0,50.3772,50.3958,50.368,50.368,194400.0
2014-08-27 12:10:00,54.3,54.3,54.23,54.26,96800.0,50.368,50.368,50.303,50.3309,96800.0
2014-08-27 12:20:00,54.26,54.27,54.25,54.27,93600.0,50.3309,50.3401,50.3216,50.3401,93600.0
2014-08-27 12:30:00,54.27,54.34,54.27,54.32,133600.0,50.3401,50.4051,50.3401,50.3865,133600.0
2014-08-27 12:40:00,54.32,54.32,54.24,54.25,88400.0,50.3865,50.3865,50.3123,50.3216,88400.0
2014-08-27 12:50:00,54.25,54.32,54.25,54.31,81600.0,50.3216,50.3865,50.3216,50.3772,81600.0
2014-08-27 13:00:00,54.31,54.31,54.3,54.3,63600.0,50.3772,50.3772,50.368,50.368,63600.0
2014-08-27 13:10:00,54.3,54.34,54.3,54.34,68000.0,50.368,50.4051,50.368,50.4051,68000.0
2014-08-27 13:20:00,54.34,54.36,54.33,54.35,62800.0,50.4051,50.4236,50.3958,50.4143,62800.0
2014-08-27 13:30:00,54.36,54.38,54.36,54.36,105600.0,50.4236,50.4422,50.4236,50.4236,105600.0
2014-08-27 13:40:00,54.36,54.36,54.3,54.3,98400.0,50.4236,50.4236,50.368,50.368,98400.0
2014-08-27 13:50:00,54.31,54.35,54.3,54.34,75600.0,50.3772,50.4143,50.368,50.4051,75600.0
2014-08-27 14:00:00,54.35,54.35,54.31,54.33,82000.0,50.4143,50.4143,50.3772,50.3958,82000.0
2014-08-27 14:10:00,54.33,54.38,54.33,54.35,115200.0,50.3958,50.4422,50.3958,50.4143,115200.0
2014-08-27 14:20:00,54.35,54.35,54.3,54.3,103600.0,50.4143,50.4143,50.368,50.368,103600.0
2014-08-27 14:30:00,54.3,54.31,54.27,54.28,117200.0,50.368,50.3772,50.3401,50.3494,117200.0
2014-08-27 14:40:00,54.28,54.28,54.24,54.26,110800.0,50.3494,50.3494,50.3123,50.3309,110800.0
2014-08-27 14:50:00,54.26,54.29,54.2,54.21,125600.0,50.3309,50.3587,50.2752,50.2845,125600.0
2014-08-27 15:00:00,54.21,54.22,54.16,54.19,175600.0,50.2845,50.2938,50.2381,50.2659,175600.0
2014-08-27 15:10:00,54.19,54.26,54.18,54.26,112000.0,50.2659,50.3309,50.2567,50.3309,112000.0
2014-08-27 15:20:00,54.25,54.26,54.22,54.24,108000.0,50.3216,50.3309,50.2938,50.3123,108000.0
2014-08-27 15:30:00,54.24,54.24,54.19,54.21,186000.0,50.3123,50.3123,50.2659,50.2845,186000.0
2014-08-27 15:40:00,54.21,54.24,54.18,54.19,253200.0,50.2845,50.3123,50.2567,50.2659,253200.0
2014-08-27 15:50:00,54.2,54.26,54.17,54.23,779200.0,50.2752,50.3309,50.2474,50.303,779200.0
2014-08-28 09:30:00,53.75,53.94,53.64,53.66,829600.0,49.8578,50.034,49.7558,49.7743,829600.0
2014-08-28 09:40:00,53.66,53.66,53.44,53.5,601600.0,49.7743,49.7743,49.5702,49.6259,601600.0
2014-08-28 09:50:00,53.5,53.7,53.49,53.67,255600.0,49.6259,49.8114,49.6166,49.7836,255600.0
2014-08-28 10:00:00,53.67,53.71,53.49,53.64,430800.0,49.7836,49.8207,49.6166,49.7558,430800.0
2014-08-28 10:10:00,53.63,53.68,53.55,53.62,222400.0,49.7465,49.7929,49.6723,49.7372,222400.0
2014-08-28 10:20:00,53.62,53.67,53.61,53.66,166400.0,49.7372,49.7836,49.7279,49.7743,166400.0
2014-08-28 10:30:00,53.67,53.68,53.63,53.64,137600.0,49.7836,49.7929,49.7465,49.7558,137600.0
2014-08-28 10:40:00,53.63,53.77,53.63,53.75,203200.0,49.7465,49.8763,49.7465,49.8578,203200.0
2014-08-28 10:50:00,53.77,53.82,53.74,53.82,199600.0,49.8763,49.9227,49.8485,49.9227,199600.0
2014-08-28 11:00:00,53.82,53.82,53.75,53.79,202400.0,49.9227,49.9227,49.8578,49.8949,202400.0
2014-08-28 11:10:00,53.78,53.78,53.74,53.75,212400.0,49.8856,49.8856,49.8485,49.8578,212400.0
2014-08-28 11:20:00,53.75,53.75,53.71,53.72,141200.0,49.8578,49.8578,49.8207,49.83,141200.0
2014-08-28 11:30:00,53.72,53.75,53.71,53.74,133200.0,49.83,49.8578,49.8207,49.8485,133200.0
2014-08-28 11:40:00,53.76,53.76,53.68,53.7,132800.0,49.8671,49.8671,49.7929,49.8114,132800.0
2014-08-28 11:50:00,53.7,53.74,53.68,53.68,90800.0,49.8114,49.8485,49.7929,49.7929,90800.0
2014-08-28 12:00:00,53.68,53.72,53.68,53.69,112000.0,49.7929,49.83,49.7929,49.8021,112000.0
2014-08-28 12:10:00,53.69,53.71,53.68,53.71,174400.0,49.8021,49.8207,49.7929,49.8207,174400.0
2014-08-28 12:20:00,53.71,53.8,53.71,53.79,92400.0,49.8207,49.9042,49.8207,49.8949,92400.0
2014-08-28 12:30:00,53.8,53.84,53.79,53.84,110400.0,49.9042,49.9413,49.8949,49.9413,110400.0
2014-08-28 12:40:00,53.84,53.86,53.8,53.82,59200.0,49.9413,49.9598,49.9042,49.9227,59200.0
2014-08-28 12:50:00,53.81,53.84,53.76,53.77,104800.0,49.9134,49.9413,49.8671,49.8763,104800.0
2014-08-28 13:00:00,53.78,53.8,53.77,53.8,51200.0,49.8856,49.9042,49.8763,49.9042,51200.0
2014-08-28 13:10:00,53.8,53.81,53.78,53.79,63200.0,49.9042,49.9134,49.8856,49.8949,63200.0
2014-08-28 13:20:00,53.77,53.78,53.75,53.76,44000.0,49.8763,49.8856,49.8578,49.8671,44000.0
2014-08-28 13:30:00,53.76,53.79,53.76,53.79,60000.0,49.8671,49.8949,49.8671,49.8949,60000.0
2014-08-28 13:40:00,53.79,53.84,53.78,53.83,64800.0,49.8949,49.9413,49.8856,49.932,64800.0
2014-08-28 13:50:00,53.84,53.84,53.77,53.77,32800.0,49.9413,49.9413,49.8763,49.8763,32800.0
2014-08-28 14:00:00,53.77,53.79,53.76,53.77,47200.0,49.8763,49.8949,49.8671,49.8763,47200.0
2014-08-28 14:10:00,53.77,53.79,53.75,53.77,58000.0,49.8763,49.8949,49.8578,49.8763,58000.0
2014-08-28 14:20:00,53.76,53.77,53.75,53.76,78400.0,49.8671,49.8763,49.8578,49.8671,78400.0
2014-08-28 14:30:00,53.76,53.77,53.74,53.76,181600.0,49.8671,49.8763,49.8485,49.8671,181600.0
2014-08-28 14:40:00,53.77,53.77,53.7,53.71,76800.0,49.8763,49.8763,49.8114,49.8207,76800.0
2014-08-28 14:50:00,53.71,53.73,53.69,53.71,104800.0,49.8207,49.8392,49.8021,49.8207,104800.0
2014-08-28 15:00:00,53.7,53.75,53.7,53.72,138400.0,49.8114,49.8578,49.8114,49.83,138400.0
2014-08-28 15:10:00,53.72,53.75,53.7,53.74,60800.0,49.83,49.8578,49.8114,49.8485,60800.0
2014-08-28 15:20:00,53.74,53.76,53.72,53.74,84800.0,49.8485,49.8671,49.83,49.8485,84800.0
2014-08-28 15:30:00,53.74,53.74,53.67,53.67,175200.0,49.8485,49.8485,49.7836,49.7836,175200.0
2014-08-28 15:40:00,53.67,53.7,53.64,53.67,250400.0,49.7836,49.8114,49.7558,49.7836,250400.0
2014-08-28 15:50:00,53.67,53.67,53.63,53.66,564000.0,49.7836,49.7836,49.7465,49.7743,564000.0
2014-08-29 09:30:00,53.64,53.75,53.5,53.51,296000.0,49.7558,49.8578,49.6259,49.6352,296000.0
2014-08-29 09:40:00,53.52,53.68,53.52,53.56,232400.0,49.6444,49.7929,49.6444,49.6816,232400.0
2014-08-29 09:50:00,53.53,53.55,53.44,53.46,173600.0,49.6537,49.6723,49.5702,49.5888,173600.0
2014-08-29 10:00:00,53.46,53.52,53.44,53.47,165200.0,49.5888,49.6444,49.5702,49.5981,165200.0
2014-08-29 10:10:00,53.47,53.5,53.41,53.47,174400.0,49.5981,49.6259,49.5424,49.5981,174400.0
2014-08-29 10:20:00,53.47,53.49,53.41,53.42,206000.0,49.5981,49.6166,49.5424,49.5517,206000.0
2014-08-29 10:30:00,53.4,53.47,53.38,53.46,123200.0,49.5331,49.5981,49.5146,49.5888,123200.0
2014-08-29 10:40:00,53.46,53.46,53.41,53.42,118000.0,49.5888,49.5888,49.5424,49.5517,118000.0
2014-08-29 10:50:00,53.42,53.48,53.42,53.46,121200.0,49.5517,49.6073,49.5517,49.5888,121200.0
2014-08-29 11:00:00,53.47,53.48,53.43,53.43,247600.0,49.5981,49.6073,49.561,49.561,247600.0
2014-08-29 11:10:00,53.43,53.47,53.39,53.44,198000.0,49.561,49.5981,49.5239,49.5702,198000.0
2014-08-29 11:20:00,53.44,53.48,53.43,53.46,220400.0,49.5702,49.6073,49.561,49.5888,220400.0
2014-08-29 11:30:00,53.45,53.55,53.45,53.49,235200.0,49.5795,49.6723,49.5795,49.6166,235200.0
2014-08-29 11:40:00,53.49,53.5,53.46,53.47,91600.0,49.6166,49.6259,49.5888,49.5981,91600.0
2014-08-29 11:50:00,53.48,53.48,53.42,53.42,108800.0,49.6073,49.6073,49.5517,49.5517,108800.0
2014-08-29 12:00:00,53.43,53.47,53.38,53.38,114000.0,49.561,49.5981,49.5146,49.5146,114000.0
2014-08-29 12:10:00,53.38,53.38,53.35,53.35,135600.0,49.5146,49.5146,49.4868,49.4868,135600.0
2014-08-29 12:20:00,53.35,53.37,53.32,53.33,113200.0,49.4868,49.5053,49.4589,49.4682,113200.0
2014-08-29 12:30:00,53.31,53.32,53.26,53.26,208000.0,49.4497,49.4589,49.4033,49.4033,208000.0
2014-08-29 12:40:00,53.25,53.27,53.24,53.25,213600.0,49.394,49.4126,49.3847,49.394,213600.0
2014-08-29 12:50:00,53.25,53.27,53.25,53.25,116000.0,49.394,49.4126,49.394,49.394,116000.0
2014-08-29 13:00:00,53.25,53.26,53.25,53.25,171200.0,49.394,49.4033,49.394,49.394,171200.0
2014-08-29 13:10:00,53.25,53.26,53.23,53.23,249600.0,49.394,49.4033,49.3754,49.3754,249600.0
2014-08-29 13:20:00,53.23,53.23,53.18,53.21,176800.0,49.3754,49.3754,49.3291,49.3569,176800.0
2014-08-29 13:30:00,53.21,53.24,53.17,53.17,177200.0,49.3569,49.3847,49.3198,49.3198,177200.0
2014-08-29 13:40:00,53.17,53.2,53.1,53.13,171200.0,49.3198,49.3476,49.2549,49.2827,171200.0
2014-08-29 13:50:00,53.13,53.13,53.05,53.05,223200.0,49.2827,49.2827,49.2085,49.2085,223200.0
2014-08-29 14:00:00,53.05,53.11,53.04,53.1,264800.0,49.2085,49.2641,49.1992,49.2549,264800.0
2014-08-29 14:10:00,53.09,53.12,53.05,53.07,266000.0,49.2456,49.2734,49.2085,49.227,266000.0
2014-08-29 14:20:00,53.07,53.08,53.04,53.06,217200.0,49.227,49.2363,49.1992,49.2178,217200.0
2014-08-29 14:30:00,53.06,53.14,53.02,53.13,588400.0,49.2178,49.292,49.1807,49.2827,588400.0
2014-08-29 14:40:00,53.12,53.21,53.12,53.21,503600.0,49.2734,49.3569,49.2734,49.3569,503600.0
2014-08-29 14:50:00,53.21,53.21,53.12,53.17,206400.0,49.3569,49.3569,49.2734,49.3198,206400.0
2014-08-29 15:00:00,53.16,53.16,53.08,53.1,193200.0,49.3105,49.3105,49.2363,49.2549,193200.0
2014-08-29 15:10:00,53.09,53.17,53.08,53.13,203600.0,49.2456,49.3198,49.2363,49.2827,203600.0
2014-08-29 15:20:00,53.13,53.16,53.1,53.1,237600.0,49.2827,49.3105,49.2549,49.2549,237600.0
2014-08-29 15:30:00,53.1,53.16,53.07,53.14,342800.0,49.2549,49.3105,49.227,49.292,342800.0
2014-08-29 15:40:00,53.14,53.17,53.11,53.13,439200.0,49.292,49.3198,49.2641,49.2827,439200.0
2014-08-29 15:50:00,53.13,53.16,53.09,53.15,1021200.0,49.2827,49.3105,49.2456,49.3012,1021200.0
2014-09-02 09:30:00,53.35,53.38,53.21,53.24,442400.0,49.4868,49.5146,49.3569,49.3847,442400.0
2014-09-02 09:40:00,53.24,53.26,53.18,53.21,206800.0,49.3847,49.4033,49.3291,49.3569,206800.0
2014-09-02 09:50:00,53.22,53.34,53.21,53.26,220400.0,49.3662,49.4775,49.3569,49.4033,220400.0
2014-09-02 10:00:00,53.27,53.34,53.21,53.31,268400.0,49.4126,49.4775,49.3569,49.4497,268400.0
2014-09-02 10:10:00,53.32,53.4,53.31,53.36,195600.0,49.4589,49.5331,49.4497,49.496,195600.0
2014-09-02 10:20:00,53.37,53.43,53.36,53.43,176000.0,49.5053,49.561,49.496,49.561,176000.0
2014-09-02 10:30:00,53.43,53.48,53.42,53.45,124800.0,49.561,49.6073,49.5517,49.5795,124800.0
2014-09-02 10:40:00,53.46,53.56,53.46,53.56,178400.0,49.5888,49.6816,49.5888,49.6816,178400.0
2014-09-02 10:50:00,53.55,53.67,53.54,53.67,129600.0,49.6723,49.7836,49.663,49.7836,129600.0
2014-09-02 11:00:00,53.67,53.72,53.66,53.7,244000.0,49.7836,49.83,49.7743,49.8114,244000.0
2014-09-02 11:10:00,53.69,53.71,53.55,53.64,306800.0,49.8021,49.8207,49.6723,49.7558,306800.0
2014-09-02 11:20:00,53.63,53.68,53.59,53.67,170800.0,49.7465,49.7929,49.7094,49.7836,170800.0
2014-09-02 11:30:00,53.67,53.74,53.67,53.71,205600.0,49.7836,49.8485,49.7836,49.8207,205600.0
2014-09-02 11:40:00,53.7,53.71,53.59,53.6,125200.0,49.8114,49.8207,49.7094,49.7187,125200.0
2014-09-02 11:50:00,53.6,53.63,53.57,53.59,125200.0,49.7187,49.7465,49.6908,49.7094,125200.0
2014-09-02 12:00:00,53.59,53.63,53.56,53.57,119200.0,49.7094,49.7465,49.6816,49.6908,119200.0
2014-09-02 12:10:00,53.55,53.59,53.54,53.59,74000.0,49.6723,49.7094,49.663,49.7094,74000.0
2014-09-02 12:20:00,53.59,53.59,53.52,53.52,95200.0,49.7094,49.7094,49.6444,49.6444,95200.0
2014-09-02 12:30:00,53.53,53.55,53.47,53.51,95200.0,49.6537,49.6723,49.5981,49.6352,95200.0
2014-09-02 12:40:00,53.51,53.54,53.44,53.5,91600.0,49.6352,49.663,49.5702,49.6259,91600.0
2014-09-02 12:50:00,53.5,53.5,53.47,53.48,92800.0,49.6259,49.6259,49.5981,49.6073,92800.0
2014-09-02 13:00:00,53.46,53.6,53.43,53.47,114400.0,49.5888,49.7187,49.561,49.5981,114400.0
2014-09-02 13:10:00,53.48,53.52,53.47,53.5,104400.0,49.6073,49.6444,49.5981,49.6259,104400.0
2014-09-02 13:20:00,53.5,53.5,53.46,53.48,89600.0,49.6259,49.6259,49.5888,49.6073,89600.0
2014-09-02 13:30:00,53.49,53.53,53.48,53.51,122000.0,49.6166,49.6537,49.6073,49.6352,122000.0
2014-09-02 13:40:00,53.5,53.54,53.5,53.52,74400.0,49.6259,49.663,49.6259,49.6444,74400.0
2014-09-02 13:50:00,53.52,53.52,53.48,53.49,112800.0,49.6444,49.6444,49.6073,49.6166,112800.0
2014-09-02 14:00:00,53.49,53.56,53.48,53.56,46800.0,49.6166,49.6816,49.6073,49.6816,46800.0
2014-09-02 14:10:00,53.57,53.59,53.56,53.56,91600.0,49.6908,49.7094,49.6816,49.6816,91600.0
2014-09-02 14:20:00,53.56,53.6,53.55,53.6,59200.0,49.6816,49.7187,49.6723,49.7187,59200.0
2014-09-02 14:30:00,53.6,53.63,53.59,53.6,152000.0,49.7187,49.7465,49.7094,49.7187,152000.0
2014-09-02 14:40:00,53.6,53.6,53.59,53.6,57600.0,49.7187,49.7187,49.7094,49.7187,57600.0
2014-09-02 14:50:00,53.6,53.63,53.6,53.62,88400.0,49.7187,49.7465,49.7187,49.7372,88400.0
2014-09-02 15:00:00,53.63,53.63,53.61,53.61,71600.0,49.7465,49.7465,49.7279,49.7279,71600.0
2014-09-02 15:10:00,53.62,53.85,53.6,53.62,154400.0,49.7372,49.9506,49.7187,49.7372,154400.0
2014-09-02 15:20:00,53.62,53.65,53.62,53.65,152000.0,49.7372,49.765,49.7372,49.765,152000.0
2014-09-02 15:30:00,53.64,53.65,53.61,53.63,206400.0,49.7558,49.765,49.7279,49.7465,206400.0
2014-09-02 15:40:00,53.64,53.7,53.63,53.68,296800.0,49.7558,49.8114,49.7465,49.7929,296800.0
2014-09-02 15:50:00,53.69,53.7,53.62,53.67,428400.0,49.8021,49.8114,49.7372,49.7836,428400.0
2014-09-03 09:30:00,53.77,53.92,53.76,53.85,582400.0,49.8763,50.0155,49.8671,49.9506,582400.0
2014-09-03 09:40:00,53.85,53.95,53.85,53.94,434000.0,49.9506,50.0433,49.9506,50.034,434000.0
2014-09-03 09:50:00,53.94,53.97,53.83,53.88,258400.0,50.034,50.0619,49.932,49.9784,258400.0
2014-09-03 10:00:00,53.88,53.94,53.86,53.91,195600.0,49.9784,50.034,49.9598,50.0062,195600.0
2014-09-03 10:10:00,53.91,53.97,53.88,53.97,241200.0,50.0062,50.0619,49.9784,50.0619,241200.0
2014-09-03 10:20:00,53.96,53.97,53.93,53.94,159200.0,50.0526,50.0619,50.0248,50.034,159200.0
2014-09-03 10:30:00,53.93,53.98,53.93,53.96,146800.0,50.0248,50.0711,50.0248,50.0526,146800.0
2014-09-03 10:40:00,53.97,54.04,53.97,54.01,210400.0,50.0619,50.1268,50.0619,50.099,210400.0
2014-09-03 10:50:00,54.0,54.02,54.0,54.01,110000.0,50.0897,50.1082,50.0897,50.099,110000.0
2014-09-03 11:00:00,54.02,54.03,54.0,54.01,94000.0,50.1082,50.1175,50.0897,50.099,94000.0
2014-09-03 11:10:00,54.0,54.01,53.99,54.01,188800.0,50.0897,50.099,50.0804,50.099,188800.0
2014-09-03 11:20:00,54.01,54.01,53.92,53.93,200000.0,50.099,50.099,50.0155,50.0248,200000.0
2014-09-03 11:30:00,53.93,53.93,53.86,53.86,87600.0,50.0248,50.0248,49.9598,49.9598,87600.0
2014-09-03 11:40:00,53.85,53.85,53.75,53.77,173600.0,49.9506,49.9506,49.8578,49.8763,173600.0
2014-09-03 11:50:00,53.76,53.8,53.75,53.75,91600.0,49.8671,49.9042,49.8578,49.8578,91600.0
2014-09-03 12:00:00,53.75,53.75,53.68,53.7,100800.0,49.8578,49.8578,49.7929,49.8114,100800.0
2014-09-03 12:10:00,53.7,53.74,53.69,53.73,73600.0,49.8114,49.8485,49.8021,49.8392,73600.0
2014-09-03 12:20:00,53.74,53.77,53.72,53.75,109200.0,49.8485,49.8763,49.83,49.8578,109200.0
2014-09-03 12:30:00,53.77,53.78,53.74,53.78,56000.0,49.8763,49.8856,49.8485,49.8856,56000.0
2014-09-03 12:40:00,53.79,53.84,53.77,53.78,99200.0,49.8949,49.9413,49.8763,49.8856,99200.0
2014-09-03 12:50:00,53.78,53.79,53.75,53.79,54800.0,49.8856,49.8949,49.8578,49.8949,54800.0
2014-09-03 13:00:00,53.78,53.78,53.75,53.76,60000.0,49.8856,49.8856,49.8578,49.8671,60000.0
2014-09-03 13:10:00,53.76,53.76,53.71,53.71,53600.0,49.8671,49.8671,49.8207,49.8207,53600.0
2014-09-03 13:20:00,53.71,53.74,53.69,53.71,100800.0,49.8207,49.8485,49.8021,49.8207,100800.0
2014-09-03 13:30:00,53.72,53.75,53.71,53.73,110800.0,49.83,49.8578,49.8207,49.8392,110800.0
2014-09-03 13:40:00,53.74,53.75,53.72,53.74,85600.0,49.8485,49.8578,49.83,49.8485,85600.0
2014-09-03 13:50:00,53.73,53.75,53.71,53.74,78000.0,49.8392,49.8578,49.8207,49.8485,78000.0
2014-09-03 14:00:00,53.74,53.75,53.73,53.74,100800.0,49.8485,49.8578,49.8392,49.8485,100800.0
2014-09-03 14:10:00,53.74,53.75,53.7,53.71,116000.0,49.8485,49.8578,49.8114,49.8207,116000.0
2014-09-03 14:20:00,53.71,53.74,53.68,53.71,95200.0,49.8207,49.8485,49.7929,49.8207,95200.0
2014-09-03 14:30:00,53.72,53.74,53.72,53.74,62400.0,49.83,49.8485,49.83,49.8485,62400.0
2014-09-03 14:40:00,53.74,53.74,53.65,53.65,112000.0,49.8485,49.8485,49.765,49.765,112000.0
2014-09-03 14:50:00,53.64,53.66,53.63,53.63,122000.0,49.7558,49.7743,49.7465,49.7465,122000.0
2014-09-03 15:00:00,53.63,53.65,53.58,53.65,110400.0,49.7465,49.765,49.7001,49.765,110400.0
2014-09-03 15:10:00,53.65,53.68,53.63,53.67,144000.0,49.765,49.7929,49.7465,49.7836,144000.0
2014-09-03 15:20:00,53.67,53.7,53.65,53.69,101200.0,49.7836,49.8114,49.765,49.8021,101200.0
2014-09-03 15:30:00,53.69,53.71,53.68,53.71,110000.0,49.8021,49.8207,49.7929,49.8207,110000.0
2014-09-03 15:40:00,53.71,53.72,53.67,53.69,264000.0,49.8207,49.83,49.7836,49.8021,264000.0
2014-09-03 15:50:00,53.7,53.75,53.69,53.73,368000.0,49.8114,49.8578,49.8021,49.8392,368000.0
2014-09-04 09:30:00,53.86,54.03,53.56,53.59,563200.0,49.9598,50.1175,49.6816,49.7094,563200.0
2014-09-04 09:40:00,53.62,53.81,53.6,53.72,246800.0,49.7372,49.9134,49.7187,49.83,246800.0
2014-09-04 09:50:00,53.72,53.75,53.61,53.63,205200.0,49.83,49.8578,49.7279,49.7465,205200.0
2014-09-04 10:00:00,53.63,53.71,53.6,53.7,322800.0,49.7465,49.8207,49.7187,49.8114,322800.0
2014-09-04 10:10:00,53.68,53.77,53.68,53.69,212000.0,49.7929,49.8763,49.7929,49.8021,212000.0
2014-09-04 10:20:00,53.69,53.7,53.63,53.63,129200.0,49.8021,49.8114,49.7465,49.7465,129200.0
2014-09-04 10:30:00,53.64,53.65,53.61,53.63,327600.0,49.7558,49.765,49.7279,49.7465,327600.0
2014-09-04 10:40:00,53.63,53.65,53.6,53.62,153200.0,49.7465,49.765,49.7187,49.7372,153200.0
2014-09-04 10:50:00,53.62,53.63,53.6,53.62,190800.0,49.7372,49.7465,49.7187,49.7372,190800.0
2014-09-04 11:00:00,53.62,53.63,53.58,53.63,186000.0,49.7372,49.7465,49.7001,49.7465,186000.0
2014-09-04 11:10:00,53.63,53.63,53.61,53.63,124000.0,49.7465,49.7465,49.7279,49.7465,124000.0
2014-09-04 11:20:00,53.63,53.65,53.58,53.62,109600.0,49.7465,49.765,49.7001,49.7372,109600.0
2014-09-04 11:30:00,53.62,53.63,53.58,53.61,94400.0,49.7372,49.7465,49.7001,49.7279,94400.0
2014-09-04 11:40:00,53.61,53.64,53.58,53.59,74800.0,49.7279,49.7558,49.7001,49.7094,74800.0
2014-09-04 11:50:00,53.59,53.64,53.59,53.6,78800.0,49.7094,49.7558,49.7094,49.7187,78800.0
2014-09-04 12:00:00,53.59,53.63,53.59,53.63,69200.0,49.7094,49.7465,49.7094,49.7465,69200.0
2014-09-04 12:10:00,53.63,53.67,53.63,53.63,53200.0,49.7465,49.7836,49.7465,49.7465,53200.0
2014-09-04 12:20:00,53.64,53.64,53.57,53.6,101200.0,49.7558,49.7558,49.6908,49.7187,101200.0
2014-09-04 12:30:00,53.6,53.64,53.58,53.64,71600.0,49.7187,49.7558,49.7001,49.7558,71600.0
2014-09-04 12:40:00,53.64,53.66,53.6,53.61,89200.0,49.7558,49.7743,49.7187,49.7279,89200.0
2014-09-04 12:50:00,53.61,53.63,53.6,53.63,60800.0,49.7279,49.7465,49.7187,49.7465,60800.0
2014-09-04 13:00:00,53.63,53.64,53.61,53.63,132000.0,49.7465,49.7558,49.7279,49.7465,132000.0
2014-09-04 13:10:00,53.63,53.66,53.63,53.64,53600.0,49.7465,49.7743,49.7465,49.7558,53600.0
2014-09-04 13:20:00,53.63,53.66,53.62,53.63,68800.0,49.7465,49.7743,49.7372,49.7465,68800.0
2014-09-04 13:30:00,53.63,53.65,53.59,53.59,58800.0,49.7465,49.765,49.7094,49.7094,58800.0
2014-09-04 13:40:00,53.59,53.59,53.5,53.5,482800.0,49.7094,49.7094,49.6259,49.6259,482800.0
2014-09-04 13:50:00,53.51,53.57,53.5,53.57,76400.0,49.6352,49.6908,49.6259,49.6908,76400.0
2014-09-04 14:00:00,53.57,53.63,53.57,53.59,80400.0,49.6908,49.7465,49.6908,49.7094,80400.0
2014-09-04 14:10:00,53.59,53.63,53.58,53.6,69200.0,49.7094,49.7465,49.7001,49.7187,69200.0
2014-09-04 14:20:00,53.6,53.63,53.59,53.63,138000.0,49.7187,49.7465,49.7094,49.7465,138000.0
2014-09-04 14:30:00,53.63,53.63,53.56,53.57,209200.0,49.7465,49.7465,49.6816,49.6908,209200.0
2014-09-04 14:40:00,53.59,53.62,53.58,53.6,140000.0,49.7094,49.7372,49.7001,49.7187,140000.0
2014-09-04 14:50:00,53.6,53.64,53.55,53.59,149200.0,49.7187,49.7558,49.6723,49.7094,149200.0
2014-09-04 15:00:00,53.6,53.64,53.56,53.62,222800.0,49.7187,49.7558,49.6816,49.7372,222800.0
2014-09-04 15:10:00,53.6,53.61,53.52,53.55,191600.0,49.7187,49.7279,49.6444,49.6723,191600.0
2014-09-04 15:20:00,53.55,53.58,53.5,53.58,417200.0,49.6723,49.7001,49.6259,49.7001,417200.0
2014-09-04 15:30:00,53.58,53.58,53.51,53.52,154000.0,49.7001,49.7001,49.6352,49.6444,154000.0
2014-09-04 15:40:00,53.52,53.61,53.5,53.59,296400.0,49.6444,49.7279,49.6259,49.7094,296400.0
2014-09-04 15:50:00,53.59,53.63,53.57,53.59,742000.0,49.7094,49.7465,49.6908,49.7094,742000.0
2014-09-05 09:30:00,53.59,53.59,53.37,53.37,270800.0,49.7094,49.7094,49.5053,49.5053,270800.0
2014-09-05 09:40:00,53.37,53.5,53.32,53.48,227200.0,49.5053,49.6259,49.4589,49.6073,227200.0
2014-09-05 09:50:00,53.49,53.53,53.42,53.42,210400.0,49.6166,49.6537,49.5517,49.5517,210400.0
2014-09-05 10:00:00,53.42,53.44,53.32,53.42,268000.0,49.5517,49.5702,49.4589,49.5517,268000.0
2014-09-05 10:10:00,53.44,53.49,53.38,53.39,220000.0,49.5702,49.6166,49.5146,49.5239,220000.0
2014-09-05 10:20:00,53.4,53.43,53.35,53.4,178400.0,49.5331,49.561,49.4868,49.5331,178400.0
2014-09-05 10:30:00,53.41,53.49,53.35,53.39,137600.0,49.5424,49.6166,49.4868,49.5239,137600.0
2014-09-05 10:40:00,53.37,53.44,53.33,53.38,113600.0,49.5053,49.5702,49.4682,49.5146,113600.0
2014-09-05 10:50:00,53.37,53.42,53.37,53.39,100800.0,49.5053,49.5517,49.5053,49.5239,100800.0
2014-09-05 11:00:00,53.39,53.49,53.38,53.41,163200.0,49.5239,49.6166,49.5146,49.5424,163200.0
2014-09-05 11:10:00,53.41,53.41,53.32,53.33,143200.0,49.5424,49.5424,49.4589,49.4682,143200.0
2014-09-05 11:20:00,53.33,53.37,53.33,53.35,111600.0,49.4682,49.5053,49.4682,49.4868,111600.0
2014-09-05 11:30:00,53.35,53.35,53.27,53.3,190800.0,49.4868,49.4868,49.4126,49.4404,190800.0
2014-09-05 11:40:00,53.31,53.4,53.3,53.38,67600.0,49.4497,49.5331,49.4404,49.5146,67600.0
2014-09-05 11:50:00,53.38,53.38,53.31,53.33,100800.0,49.5146,49.5146,49.4497,49.4682,100800.0
2014-09-05 12:00:00,53.34,53.4,53.34,53.38,62000.0,49.4775,49.5331,49.4775,49.5146,62000.0
2014-09-05 12:10:00,53.39,53.49,53.39,53.46,123200.0,49.5239,49.6166,49.5239,49.5888,123200.0
2014-09-05 12:20:00,53.45,53.49,53.42,53.49,105600.0,49.5795,49.6166,49.5517,49.6166,105600.0
2014-09-05 12:30:00,53.49,53.54,53.48,53.52,165200.0,49.6166,49.663,49.6073,49.6444,165200.0
2014-09-05 12:40:00,53.52,53.56,53.52,53.55,99600.0,49.6444,49.6816,49.6444,49.6723,99600.0
2014-09-05 12:50:00,53.55,53.55,53.43,53.45,86000.0,49.6723,49.6723,49.561,49.5795,86000.0
2014-09-05 13:00:00,53.45,53.5,53.42,53.5,157200.0,49.5795,49.6259,49.5517,49.6259,157200.0
2014-09-05 13:10:00,53.5,53.52,53.49,53.49,85600.0,49.6259,49.6444,49.6166,49.6166,85600.0
2014-09-05 13:20:00,53.5,53.51,53.42,53.43,121200.0,49.6259,49.6352,49.5517,49.561,121200.0
2014-09-05 13:30:00,53.44,53.51,53.43,53.49,106000.0,49.5702,49.6352,49.561,49.6166,106000.0
2014-09-05 13:40:00,53.49,53.55,53.49,53.52,78800.0,49.6166,49.6723,49.6166,49.6444,78800.0
2014-09-05 13:50:00,53.52,53.52,53.45,53.46,65200.0,49.6444,49.6444,49.5795,49.5888,65200.0
2014-09-05 14:00:00,53.46,53.5,53.44,53.47,114800.0,49.5888,49.6259,49.5702,49.5981,114800.0
2014-09-05 14:10:00,53.46,53.49,53.45,53.48,128000.0,49.5888,49.6166,49.5795,49.6073,128000.0
2014-09-05 14:20:00,53.48,53.53,53.48,53.52,164400.0,49.6073,49.6537,49.6073,49.6444,164400.0
2014-09-05 14:30:00,53.52,53.54,53.49,53.49,64800.0,49.6444,49.663,49.6166,49.6166,64800.0
2014-09-05 14:40:00,53.49,53.49,53.44,53.46,108400.0,49.6166,49.6166,49.5702,49.5888,108400.0
2014-09-05 14:50:00,53.46,53.48,53.44,53.47,114800.0,49.5888,49.6073,49.5702,49.5981,114800.0
2014-09-05 15:00:00,53.47,53.52,53.47,53.51,116000.0,49.5981,49.6444,49.5981,49.6352,116000.0
2014-09-05 15:10:00,53.49,53.5,53.43,53.47,225600.0,49.6166,49.6259,49.561,49.5981,225600.0
2014-09-05 15:20:00,53.48,53.48,53.42,53.43,150400.0,49.6073,49.6073,49.5517,49.561,150400.0
2014-09-05 15:30:00,53.43,53.44,53.38,53.44,256000.0,49.561,49.5702,49.5146,49.5702,256000.0
2014-09-05 15:40:00,53.44,53.52,53.44,53.49,274000.0,49.5702,49.6444,49.5702,49.6166,274000.0
2014-09-05 15:50:00,53.49,53.54,53.43,53.52,581200.0,49.6166,49.663,49.561,49.6444,581200.0
2014-09-08 09:30:00,53.5,53.61,53.38,53.57,444800.0,49.6259,49.7279,49.5146,49.6908,444800.0
2014-09-08 09:40:00,53.56,53.68,53.54,53.63,226400.0,49.6816,49.7929,49.663,49.7465,226400.0
2014-09-08 09:50:00,53.66,53.68,53.62,53.66,209600.0,49.7743,49.7929,49.7372,49.7743,209600.0
2014-09-08 10:00:00,53.66,53.79,53.66,53.74,352400.0,49.7743,49.8949,49.7743,49.8485,352400.0
2014-09-08 10:10:00,53.75,53.77,53.73,53.74,295600.0,49.8578,49.8763,49.8392,49.8485,295600.0
2014-09-08 10:20:00,53.74,53.77,53.74,53.76,179200.0,49.8485,49.8763,49.8485,49.8671,179200.0
2014-09-08 10:30:00,53.75,53.82,53.74,53.76,236400.0,49.8578,49.9227,49.8485,49.8671,236400.0
2014-09-08 10:40:00,53.76,53.88,53.76,53.87,198800.0,49.8671,49.9784,49.8671,49.9691,198800.0
2014-09-08 10:50:00,53.86,53.87,53.75,53.81,212400.0,49.9598,49.9691,49.8578,49.9134,212400.0
2014-09-08 11:00:00,53.81,53.85,53.78,53.84,92800.0,49.9134,49.9506,49.8856,49.9413,92800.0
2014-09-08 11:10:00,53.85,53.91,53.8,53.91,201200.0,49.9506,50.0062,49.9042,50.0062,201200.0
2014-09-08 11:20:00,53.91,53.97,53.88,53.9,157200.0,50.0062,50.0619,49.9784,49.9969,157200.0
2014-09-08 11:30:00,53.89,54.04,53.89,53.95,266000.0,49.9877,50.1268,49.9877,50.0433,266000.0
2014-09-08 11:40:00,53.95,53.95,53.88,53.88,128400.0,50.0433,50.0433,49.9784,49.9784,128400.0
2014-09-08 11:50:00,53.89,53.89,53.8,53.83,79600.0,49.9877,49.9877,49.9042,49.932,79600.0
2014-09-08 12:00:00,53.84,53.86,53.82,53.84,81200.0,49.9413,49.9598,49.9227,49.9413,81200.0
2014-09-08 12:10:00,53.84,53.86,53.81,53.82,87600.0,49.9413,49.9598,49.9134,49.9227,87600.0
2014-09-08 12:20:00,53.82,53.85,53.81,53.85,44000.0,49.9227,49.9506,49.9134,49.9506,44000.0
2014-09-08 12:30:00,53.84,53.86,53.84,53.85,52000.0,49.9413,49.9598,49.9413,49.9506,52000.0
2014-09-08 12:40:00,53.84,53.89,53.83,53.84,70000.0,49.9413,49.9877,49.932,49.9413,70000.0
2014-09-08 12:50:00,53.83,53.85,53.82,53.83,35200.0,49.932,49.9506,49.9227,49.932,35200.0
2014-09-08 13:00:00,53.84,53.87,53.82,53.84,72400.0,49.9413,49.9691,49.9227,49.9413,72400.0
2014-09-08 13:10:00,53.83,53.89,53.81,53.84,299200.0,49.932,49.9877,49.9134,49.9413,299200.0
2014-09-08 13:20:00,53.85,53.85,53.75,53.77,105200.0,49.9506,49.9506,49.8578,49.8763,105200.0
2014-09-08 13:30:00,53.77,53.84,53.75,53.79,145200.0,49.8763,49.9413,49.8578,49.8949,145200.0
2014-09-08 13:40:00,53.79,53.8,53.76,53.77,116400.0,49.8949,49.9042,49.8671,49.8763,116400.0
2014-09-08 13:50:00,53.77,53.81,53.77,53.81,89600.0,49.8763,49.9134,49.8763,49.9134,89600.0
2014-09-08 14:00:00,53.8,53.84,53.8,53.83,129600.0,49.9042,49.9413,49.9042,49.932,129600.0
2014-09-08 14:10:00,53.84,53.91,53.83,53.9,132800.0,49.9413,50.0062,49.932,49.9969,132800.0
2014-09-08 14:20:00,53.89,53.9,53.84,53.88,98400.0,49.9877,49.9969,49.9413,49.9784,98400.0
2014-09-08 14:30:00,53.88,53.9,53.79,53.8,89600.0,49.9784,49.9969,49.8949,49.9042,89600.0
2014-09-08 14:40:00,53.8,53.81,53.8,53.81,101600.0,49.9042,49.9134,49.9042,49.9134,101600.0
2014-09-08 14:50:00,53.81,53.88,53.81,53.86,168400.0,49.9134,49.9784,49.9134,49.9598,168400.0
2014-09-08 15:00:00,53.86,53.89,53.84,53.89,84400.0,49.9598,49.9877,49.9413,49.9877,84400.0
2014-09-08 15:10:00,53.89,54.05,53.89,53.91,615200.0,49.9877,50.1361,49.9877,50.0062,615200.0
2014-09-08 15:20:00,53.92,53.94,53.88,53.94,232400.0,50.0155,50.034,49.9784,50.034,232400.0
2014-09-08 15:30:00,53.94,54.06,53.94,54.02,393200.0,50.034,50.1453,50.034,50.1082,393200.0
2014-09-08 15:40:00,54.02,54.05,53.92,53.97,500800.0,50.1082,50.1361,50.0155,50.0619,500800.0
2014-09-08 15:50:00,53.97,54.02,53.95,53.95,813600.0,50.0619,50.1082,50.0433,50.0433,813600.0
2014-09-09 09:30:00,53.82,53.87,53.63,53.77,330000.0,49.9227,49.9691,49.7465,49.8763,330000.0
2014-09-09 09:40:00,53.77,53.87,53.71,53.84,76800.0,49.8763,49.9691,49.8207,49.9413,76800.0
2014-09-09 09:50:00,53.82,53.84,53.68,53.74,123600.0,49.9227,49.9413,49.7929,49.8485,123600.0
2014-09-09 10:00:00,53.74,53.78,53.68,53.71,121600.0,49.8485,49.8856,49.7929,49.8207,121600.0
2014-09-09 10:10:00,53.7,53.72,53.66,53.66,117200.0,49.8114,49.83,49.7743,49.7743,117200.0
2014-09-09 10:20:00,53.68,53.75,53.66,53.68,113200.0,49.7929,49.8578,49.7743,49.7929,113200.0
2014-09-09 10:30:00,53.69,53.71,53.63,53.65,112800.0,49.8021,49.8207,49.7465,49.765,112800.0
2014-09-09 10:40:00,53.63,53.67,53.63,53.63,90400.0,49.7465,49.7836,49.7465,49.7465,90400.0
2014-09-09 10:50:00,53.61,53.68,53.59,53.59,70800.0,49.7279,49.7929,49.7094,49.7094,70800.0
2014-09-09 11:00:00,53.6,53.69,53.58,53.69,131600.0,49.7187,49.8021,49.7001,49.8021,131600.0
2014-09-09 11:10:00,53.67,53.74,53.63,53.63,63200.0,49.7836,49.8485,49.7465,49.7465,63200.0
2014-09-09 11:20:00,53.63,53.63,53.58,53.62,62400.0,49.7465,49.7465,49.7001,49.7372,62400.0
2014-09-09 11:30:00,53.63,53.64,53.59,53.6,34400.0,49.7465,49.7558,49.7094,49.7187,34400.0
2014-09-09 11:40:00,53.61,53.64,53.6,53.62,41200.0,49.7279,49.7558,49.7187,49.7372,41200.0
2014-09-09 11:50:00,53.61,53.62,53.56,53.62,128400.0,49.7279,49.7372,49.6816,49.7372,128400.0
2014-09-09 12:00:00,53.62,53.62,53.56,53.6,70800.0,49.7372,49.7372,49.6816,49.7187,70800.0
2014-09-09 12:10:00,53.6,53.63,53.58,53.63,41600.0,49.7187,49.7465,49.7001,49.7465,41600.0
2014-09-09 12:20:00,53.62,53.67,53.6,53.63,62000.0,49.7372,49.7836,49.7187,49.7465,62000.0
2014-09-09 12:30:00,53.63,53.64,53.58,53.59,52000.0,49.7465,49.7558,49.7001,49.7094,52000.0
2014-09-09 12:40:00,53.58,53.58,53.53,53.53,188400.0,49.7001,49.7001,49.6537,49.6537,188400.0
2014-09-09 12:50:00,53.53,53.56,53.5,53.56,320000.0,49.6537,49.6816,49.6259,49.6816,320000.0
2014-09-09 13:00:00,53.56,53.64,53.55,53.57,179200.0,49.6816,49.7558,49.6723,49.6908,179200.0
2014-09-09 13:10:00,53.56,53.63,53.56,53.58,53600.0,49.6816,49.7465,49.6816,49.7001,53600.0
2014-09-09 13:20:00,53.59,53.6,53.54,53.58,60000.0,49.7094,49.7187,49.663,49.7001,60000.0
2014-09-09 13:30:00,53.6,53.65,53.59,53.6,66400.0,49.7187,49.765,49.7094,49.7187,66400.0
2014-09-09 13:40:00,53.62,53.75,53.58,53.75,133200.0,49.7372,49.8578,49.7001,49.8578,133200.0
2014-09-09 13:50:00,53.75,53.85,53.74,53.82,230000.0,49.8578,49.9506,49.8485,49.9227,230000.0
2014-09-09 14:00:00,53.79,53.81,53.73,53.73,160400.0,49.8949,49.9134,49.8392,49.8392,160400.0
2014-09-09 14:10:00,53.74,53.74,53.7,53.72,93600.0,49.8485,49.8485,49.8114,49.83,93600.0
2014-09-09 14:20:00,53.72,53.72,53.63,53.63,132400.0,49.83,49.83,49.7465,49.7465,132400.0
2014-09-09 14:30:00,53.64,53.68,53.6,53.68,130000.0,49.7558,49.7929,49.7187,49.7929,130000.0
2014-09-09 14:40:00,53.66,53.66,53.6,53.61,69600.0,49.7743,49.7743,49.7187,49.7279,69600.0
2014-09-09 14:50:00,53.62,53.65,53.6,53.65,81200.0,49.7372,49.765,49.7187,49.765,81200.0
2014-09-09 15:00:00,53.63,53.65,53.58,53.61,185600.0,49.7465,49.765,49.7001,49.7279,185600.0
2014-09-09 15:10:00,53.61,53.63,53.56,53.62,153200.0,49.7279,49.7465,49.6816,49.7372,153200.0
2014-09-09 15:20:00,53.62,53.62,53.52,53.59,131200.0,49.7372,49.7372,49.6444,49.7094,131200.0
2014-09-09 15:30:00,53.59,53.6,53.53,53.57,133600.0,49.7094,49.7187,49.6537,49.6908,133600.0
2014-09-09 15:40:00,53.57,53.62,53.54,53.59,279200.0,49.6908,49.7372,49.663,49.7094,279200.0
2014-09-09 15:50:00,53.59,53.61,53.55,53.6,610400.0,49.7094,49.7279,49.6723,49.7187,610400.0
2014-09-10 09:30:00,53.52,53.98,53.51,53.78,405600.0,49.6444,50.0711,49.6352,49.8856,405600.0
2014-09-10 09:40:00,53.75,53.83,53.58,53.8,197600.0,49.8578,49.932,49.7001,49.9042,197600.0
2014-09-10 09:50:00,53.84,53.89,53.71,53.88,174400.0,49.9413,49.9877,49.8207,49.9784,174400.0
2014-09-10 10:00:00,53.85,53.96,53.78,53.96,128000.0,49.9506,50.0526,49.8856,50.0526,128000.0
2014-09-10 10:10:00,53.97,54.04,53.92,54.03,186400.0,50.0619,50.1268,50.0155,50.1175,186400.0
2014-09-10 10:20:00,54.03,54.18,53.99,54.13,308400.0,50.1175,50.2567,50.0804,50.2103,308400.0
2014-09-10 10:30:00,54.13,54.15,54.01,54.02,251200.0,50.2103,50.2288,50.099,50.1082,251200.0
2014-09-10 10:40:00,54.01,54.18,53.97,53.97,572400.0,50.099,50.2567,50.0619,50.0619,572400.0
2014-09-10 10:50:00,53.97,54.06,53.97,54.01,94000.0,50.0619,50.1453,50.0619,50.099,94000.0
2014-09-10 11:00:00,54.0,54.04,53.96,54.0,132000.0,50.0897,50.1268,50.0526,50.0897,132000.0
2014-09-10 11:10:00,54.0,54.11,53.99,54.1,135200.0,50.0897,50.1917,50.0804,50.1824,135200.0
2014-09-10 11:20:00,54.1,54.13,54.09,54.13,255200.0,50.1824,50.2103,50.1732,50.2103,255200.0
2014-09-10 11:30:00,54.13,54.24,54.12,54.23,161600.0,50.2103,50.3123,50.201,50.303,161600.0
2014-09-10 11:40:00,54.23,54.25,54.18,54.2,160800.0,50.303,50.3216,50.2567,50.2752,160800.0
2014-09-10 11:50:00,54.2,54.21,54.12,54.13,146400.0,50.2752,50.2845,50.201,50.2103,146400.0
2014-09-10 12:00:00,54.14,54.15,54.1,54.14,69600.0,50.2196,50.2288,50.1824,50.2196,69600.0
2014-09-10 12:10:00,54.15,54.28,54.13,54.27,275600.0,50.2288,50.3494,50.2103,50.3401,275600.0
2014-09-10 12:20:00,54.26,54.34,54.24,54.34,142400.0,50.3309,50.4051,50.3123,50.4051,142400.0
2014-09-10 12:30:00,54.34,54.35,54.3,54.34,167600.0,50.4051,50.4143,50.368,50.4051,167600.0
2014-09-10 12:40:00,54.34,54.35,54.3,54.33,143200.0,50.4051,50.4143,50.368,50.3958,143200.0
2014-09-10 12:50:00,54.34,54.37,54.33,54.35,109600.0,50.4051,50.4329,50.3958,50.4143,109600.0
2014-09-10 13:00:00,54.35,54.52,54.34,54.52,232400.0,50.4143,50.572,50.4051,50.572,232400.0
2014-09-10 13:10:00,54.51,54.66,54.51,54.59,406800.0,50.5628,50.7019,50.5628,50.637,406800.0
2014-09-10 13:20:00,54.6,54.62,54.56,54.6,226000.0,50.6462,50.6648,50.6091,50.6462,226000.0
2014-09-10 13:30:00,54.6,54.6,54.43,54.44,156400.0,50.6462,50.6462,50.4886,50.4978,156400.0
2014-09-10 13:40:00,54.44,54.5,54.42,54.5,117600.0,50.4978,50.5535,50.4793,50.5535,117600.0
2014-09-10 13:50:00,54.5,54.54,54.48,54.5,144400.0,50.5535,50.5906,50.5349,50.5535,144400.0
2014-09-10 14:00:00,54.49,54.53,54.49,54.52,117600.0,50.5442,50.5813,50.5442,50.572,117600.0
2014-09-10 14:10:00,54.52,54.54,54.45,54.45,150800.0,50.572,50.5906,50.5071,50.5071,150800.0
2014-09-10 14:20:00,54.44,54.45,54.41,54.42,206800.0,50.4978,50.5071,50.47,50.4793,206800.0
2014-09-10 14:30:00,54.43,54.43,54.3,54.33,235200.0,50.4886,50.4886,50.368,50.3958,235200.0
2014-09-10 14:40:00,54.33,54.34,54.25,54.25,79200.0,50.3958,50.4051,50.3216,50.3216,79200.0
2014-09-10 14:50:00,54.25,54.29,54.22,54.24,304400.0,50.3216,50.3587,50.2938,50.3123,304400.0
2014-09-10 15:00:00,54.25,54.28,54.22,54.25,237600.0,50.3216,50.3494,50.2938,50.3216,237600.0
2014-09-10 15:10:00,54.24,54.29,54.22,54.24,250800.0,50.3123,50.3587,50.2938,50.3123,250800.0
2014-09-10 15:20:00,54.24,54.24,54.22,54.22,150400.0,50.3123,50.3123,50.2938,50.2938,150400.0
2014-09-10 15:30:00,54.22,54.25,54.2,54.24,315600.0,50.2938,50.3216,50.2752,50.3123,315600.0
2014-09-10 15:40:00,54.25,54.25,54.22,54.25,546000.0,50.3216,50.3216,50.2938,50.3216,546000.0
2014-09-10 15:50:00,54.25,54.25,54.22,54.24,1081600.0,50.3216,50.3216,50.2938,50.3123,1081600.0
2014-09-11 09:30:00,54.18,54.19,53.93,54.16,432000.0,50.2567,50.2659,50.0248,50.2381,432000.0
2014-09-11 09:40:00,54.16,54.18,54.0,54.09,175200.0,50.2381,50.2567,50.0897,50.1732,175200.0
2014-09-11 09:50:00,54.08,54.1,54.01,54.04,187200.0,50.1639,50.1824,50.099,50.1268,187200.0
2014-09-11 10:00:00,54.03,54.16,54.02,54.09,147200.0,50.1175,50.2381,50.1082,50.1732,147200.0
2014-09-11 10:10:00,54.09,54.18,54.08,54.14,112000.0,50.1732,50.2567,50.1639,50.2196,112000.0
2014-09-11 10:20:00,54.14,54.17,54.1,54.1,106000.0,50.2196,50.2474,50.1824,50.1824,106000.0
2014-09-11 10:30:00,54.1,54.13,54.01,54.02,132000.0,50.1824,50.2103,50.099,50.1082,132000.0
2014-09-11 10:40:00,54.02,54.03,53.96,53.99,121200.0,50.1082,50.1175,50.0526,50.0804,121200.0
2014-09-11 10:50:00,53.98,54.01,53.98,53.99,97200.0,50.0711,50.099,50.0711,50.0804,97200.0
2014-09-11 11:00:00,53.99,54.0,53.93,53.93,94400.0,50.0804,50.0897,50.0248,50.0248,94400.0
2014-09-11 11:10:00,53.94,54.01,53.87,54.0,151600.0,50.034,50.099,49.9691,50.0897,151600.0
2014-09-11 11:20:00,54.01,54.01,53.91,53.92,79600.0,50.099,50.099,50.0062,50.0155,79600.0
2014-09-11 11:30:00,53.91,54.02,53.9,53.95,238400.0,50.0062,50.1082,49.9969,50.0433,238400.0
2014-09-11 11:40:00,53.95,53.95,53.84,53.88,336400.0,50.0433,50.0433,49.9413,49.9784,336400.0
2014-09-11 11:50:00,53.88,53.89,53.8,53.88,146000.0,49.9784,49.9877,49.9042,49.9784,146000.0
2014-09-11 12:00:00,53.88,53.93,53.88,53.9,146800.0,49.9784,50.0248,49.9784,49.9969,146800.0
2014-09-11 12:10:00,53.89,53.95,53.85,53.94,92800.0,49.9877,50.0433,49.9506,50.034,92800.0
2014-09-11 12:20:00,53.94,54.09,53.94,54.08,158000.0,50.034,50.1732,50.034,50.1639,158000.0
2014-09-11 12:30:00,54.08,54.09,53.96,53.98,105200.0,50.1639,50.1732,50.0526,50.0711,105200.0
2014-09-11 12:40:00,53.98,53.98,53.9,53.9,50400.0,50.0711,50.0711,49.9969,49.9969,50400.0
2014-09-11 12:50:00,53.9,53.91,53.83,53.85,92000.0,49.9969,50.0062,49.932,49.9506,92000.0
2014-09-11 13:00:00,53.86,53.87,53.8,53.84,72000.0,49.9598,49.9691,49.9042,49.9413,72000.0
2014-09-11 13:10:00,53.84,53.86,53.8,53.8,96000.0,49.9413,49.9598,49.9042,49.9042,96000.0
2014-09-11 13:20:00,53.8,53.8,53.71,53.74,177600.0,49.9042,49.9042,49.8207,49.8485,177600.0
2014-09-11 13:30:00,53.75,53.79,53.71,53.76,178800.0,49.8578,49.8949,49.8207,49.8671,178800.0
2014-09-11 13:40:00,53.76,53.78,53.72,53.72,90800.0,49.8671,49.8856,49.83,49.83,90800.0
2014-09-11 13:50:00,53.73,53.74,53.68,53.71,170000.0,49.8392,49.8485,49.7929,49.8207,170000.0
2014-09-11 14:00:00,53.71,53.78,53.7,53.76,153600.0,49.8207,49.8856,49.8114,49.8671,153600.0
2014-09-11 14:10:00,53.75,53.81,53.75,53.81,224000.0,49.8578,49.9134,49.8578,49.9134,224000.0
2014-09-11 14:20:00,53.81,53.83,53.74,53.81,155200.0,49.9134,49.932,49.8485,49.9134,155200.0
2014-09-11 14:30:00,53.82,53.85,53.78,53.79,106400.0,49.9227,49.9506,49.8856,49.8949,106400.0
2014-09-11 14:40:00,53.8,53.81,53.74,53.74,149200.0,49.9042,49.9134,49.8485,49.8485,149200.0
2014-09-11 14:50:00,53.74,53.74,53.68,53.68,110400.0,49.8485,49.8485,49.7929,49.7929,110400.0
2014-09-11 15:00:00,53.7,53.71,53.61,53.61,176400.0,49.8114,49.8207,49.7279,49.7279,176400.0
2014-09-11 15:10:00,53.61,53.65,53.61,53.65,136000.0,49.7279,49.765,49.7279,49.765,136000.0
2014-09-11 15:20:00,53.65,53.71,53.65,53.68,160000.0,49.765,49.8207,49.765,49.7929,160000.0
2014-09-11 15:30:00,53.69,53.72,53.66,53.72,132800.0,49.8021,49.83,49.7743,49.83,132800.0
2014-09-11 15:40:00,53.72,53.74,53.7,53.71,262000.0,49.83,49.8485,49.8114,49.8207,262000.0
2014-09-11 15:50:00,53.71,53.77,53.71,53.76,780400.0,49.8207,49.8763,49.8207,49.8671,780400.0
2014-09-12 09:30:00,53.72,53.94,53.63,53.63,348000.0,49.83,50.034,49.7465,49.7465,348000.0
2014-09-12 09:40:00,53.63,53.68,53.57,53.66,174800.0,49.7465,49.7929,49.6908,49.7743,174800.0
2014-09-12 09:50:00,53.66,53.76,53.58,53.63,158800.0,49.7743,49.8671,49.7001,49.7465,158800.0
2014-09-12 10:00:00,53.64,53.69,53.53,53.64,128000.0,49.7558,49.8021,49.6537,49.7558,128000.0
2014-09-12 10:10:00,53.66,53.73,53.63,53.65,130000.0,49.7743,49.8392,49.7465,49.765,130000.0
2014-09-12 10:20:00,53.64,53.68,53.63,53.63,102400.0,49.7558,49.7929,49.7465,49.7465,102400.0
2014-09-12 10:30:00,53.64,53.73,53.59,53.68,111200.0,49.7558,49.8392,49.7094,49.7929,111200.0
2014-09-12 10:40:00,53.68,53.72,53.63,53.67,47200.0,49.7929,49.83,49.7465,49.7836,47200.0
2014-09-12 10:50:00,53.69,53.75,53.64,53.71,124400.0,49.8021,49.8578,49.7558,49.8207,124400.0
2014-09-12 11:00:00,53.71,53.72,53.63,53.7,198400.0,49.8207,49.83,49.7465,49.8114,198400.0
2014-09-12 11:10:00,53.7,53.71,53.62,53.62,71200.0,49.8114,49.8207,49.7372,49.7372,71200.0
2014-09-12 11:20:00,53.6,53.62,53.57,53.6,94000.0,49.7187,49.7372,49.6908,49.7187,94000.0
2014-09-12 11:30:00,53.6,53.62,53.55,53.58,74800.0,49.7187,49.7372,49.6723,49.7001,74800.0
2014-09-12 11:40:00,53.58,53.62,53.54,53.54,84000.0,49.7001,49.7372,49.663,49.663,84000.0
2014-09-12 11:50:00,53.54,53.57,53.52,53.57,58400.0,49.663,49.6908,49.6444,49.6908,58400.0
2014-09-12 12:00:00,53.55,53.55,53.49,53.52,92800.0,49.6723,49.6723,49.6166,49.6444,92800.0
2014-09-12 12:10:00,53.52,53.55,53.52,53.52,40000.0,49.6444,49.6723,49.6444,49.6444,40000.0
2014-09-12 12:20:00,53.52,53.52,53.47,53.48,96000.0,49.6444,49.6444,49.5981,49.6073,96000.0
2014-09-12 12:30:00,53.48,53.48,53.36,53.38,201200.0,49.6073,49.6073,49.496,49.5146,201200.0
2014-09-12 12:40:00,53.38,53.44,53.38,53.43,70800.0,49.5146,49.5702,49.5146,49.561,70800.0
2014-09-12 12:50:00,53.42,53.43,53.38,53.38,142400.0,49.5517,49.561,49.5146,49.5146,142400.0
2014-09-12 13:00:00,53.37,53.41,53.35,53.37,165200.0,49.5053,49.5424,49.4868,49.5053,165200.0
2014-09-12 13:10:00,53.37,53.38,53.27,53.3,118800.0,49.5053,49.5146,49.4126,49.4404,118800.0
2014-09-12 13:20:00,53.3,53.3,53.21,53.27,214400.0,49.4404,49.4404,49.3569,49.4126,214400.0
2014-09-12 13:30:00,53.26,53.3,53.23,53.28,121600.0,49.4033,49.4404,49.3754,49.4218,121600.0
2014-09-12 13:40:00,53.27,53.32,53.23,53.31,145600.0,49.4126,49.4589,49.3754,49.4497,145600.0
2014-09-12 13:50:00,53.31,53.34,53.27,53.29,53600.0,49.4497,49.4775,49.4126,49.4311,53600.0
2014-09-12 14:00:00,53.29,53.35,53.27,53.35,92400.0,49.4311,49.4868,49.4126,49.4868,92400.0
2014-09-12 14:10:00,53.35,53.4,53.25,53.25,236400.0,49.4868,49.5331,49.394,49.394,236400.0
2014-09-12 14:20:00,53.25,53.26,53.19,53.22,271200.0,49.394,49.4033,49.3383,49.3662,271200.0
2014-09-12 14:30:00,53.2,53.27,53.2,53.23,160000.0,49.3476,49.4126,49.3476,49.3754,160000.0
2014-09-12 14:40:00,53.22,53.29,53.19,53.27,189200.0,49.3662,49.4311,49.3383,49.4126,189200.0
2014-09-12 14:50:00,53.27,53.27,53.23,53.24,113600.0,49.4126,49.4126,49.3754,49.3847,113600.0
2014-09-12 15:00:00,53.24,53.33,53.21,53.31,137200.0,49.3847,49.4682,49.3569,49.4497,137200.0
2014-09-12 15:10:00,53.31,53.36,53.27,53.35,166000.0,49.4497,49.496,49.4126,49.4868,166000.0
2014-09-12 15:20:00,53.35,53.35,53.31,53.34,155600.0,49.4868,49.4868,49.4497,49.4775,155600.0
2014-09-12 15:30:00,53.34,53.41,53.34,53.38,180400.0,49.4775,49.5424,49.4775,49.5146,180400.0
2014-09-12 15:40:00,53.38,53.43,53.33,53.42,284800.0,49.5146,49.561,49.4682,49.5517,284800.0
2014-09-12 15:50:00,53.42,53.55,53.38,53.54,766000.0,49.5517,49.6723,49.5146,49.663,766000.0
2014-09-15 09:30:00,53.46,53.75,53.46,53.75,344800.0,49.5888,49.8578,49.5888,49.8578,344800.0
2014-09-15 09:40:00,53.73,53.75,53.6,53.67,160000.0,49.8392,49.8578,49.7187,49.7836,160000.0
2014-09-15 09:50:00,53.67,53.73,53.58,53.59,182400.0,49.7836,49.8392,49.7001,49.7094,182400.0
2014-09-15 10:00:00,53.59,53.67,53.54,53.64,119200.0,49.7094,49.7836,49.663,49.7558,119200.0
2014-09-15 10:10:00,53.64,53.68,53.6,53.62,269600.0,49.7558,49.7929,49.7187,49.7372,269600.0
2014-09-15 10:20:00,53.63,53.63,53.5,53.5,79200.0,49.7465,49.7465,49.6259,49.6259,79200.0
2014-09-15 10:30:00,53.51,53.57,53.48,53.53,63600.0,49.6352,49.6908,49.6073,49.6537,63600.0
2014-09-15 10:40:00,53.52,53.56,53.47,53.52,78800.0,49.6444,49.6816,49.5981,49.6444,78800.0
2014-09-15 10:50:00,53.51,53.61,53.49,53.6,170000.0,49.6352,49.7279,49.6166,49.7187,170000.0
2014-09-15 11:00:00,53.57,53.59,53.52,53.57,106400.0,49.6908,49.7094,49.6444,49.6908,106400.0
2014-09-15 11:10:00,53.56,53.6,53.54,53.56,109200.0,49.6816,49.7187,49.663,49.6816,109200.0
2014-09-15 11:20:00,53.56,53.56,53.49,53.52,69200.0,49.6816,49.6816,49.6166,49.6444,69200.0
2014-09-15 11:30:00,53.52,53.58,53.5,53.54,148400.0,49.6444,49.7001,49.6259,49.663,148400.0
2014-09-15 11:40:00,53.55,53.56,53.49,53.52,73200.0,49.6723,49.6816,49.6166,49.6444,73200.0
2014-09-15 11:50:00,53.51,53.6,53.51,53.6,62400.0,49.6352,49.7187,49.6352,49.7187,62400.0
2014-09-15 12:00:00,53.6,53.65,53.54,53.63,99600.0,49.7187,49.765,49.663,49.7465,99600.0
2014-09-15 12:10:00,53.64,53.66,53.6,53.65,76000.0,49.7558,49.7743,49.7187,49.765,76000.0
2014-09-15 12:20:00,53.62,53.69,53.58,53.68,77600.0,49.7372,49.8021,49.7001,49.7929,77600.0
2014-09-15 12:30:00,53.68,53.69,53.62,53.62,77200.0,49.7929,49.8021,49.7372,49.7372,77200.0
2014-09-15 12:40:00,53.62,53.69,53.59,53.68,40400.0,49.7372,49.8021,49.7094,49.7929,40400.0
2014-09-15 12:50:00,53.68,53.69,53.63,53.63,86400.0,49.7929,49.8021,49.7465,49.7465,86400.0
2014-09-15 13:00:00,53.64,53.69,53.63,53.68,54000.0,49.7558,49.8021,49.7465,49.7929,54000.0
2014-09-15 13:10:00,53.7,53.71,53.66,53.69,48800.0,49.8114,49.8207,49.7743,49.8021,48800.0
2014-09-15 13:20:00,53.68,53.71,53.65,53.66,41600.0,49.7929,49.8207,49.765,49.7743,41600.0
2014-09-15 13:30:00,53.65,53.75,53.64,53.74,114000.0,49.765,49.8578,49.7558,49.8485,114000.0
2014-09-15 13:40:00,53.74,53.77,53.72,53.73,98400.0,49.8485,49.8763,49.83,49.8392,98400.0
2014-09-15 13:50:00,53.72,53.73,53.65,53.65,64400.0,49.83,49.8392,49.765,49.765,64400.0
2014-09-15 14:00:00,53.65,53.71,53.65,53.71,71600.0,49.765,49.8207,49.765,49.8207,71600.0
2014-09-15 14:10:00,53.7,53.75,53.68,53.74,91600.0,49.8114,49.8578,49.7929,49.8485,91600.0
2014-09-15 14:20:00,53.74,53.9,53.74,53.88,125200.0,49.8485,49.9969,49.8485,49.9784,125200.0
2014-09-15 14:30:00,53.88,53.9,53.85,53.85,111200.0,49.9784,49.9969,49.9506,49.9506,111200.0
2014-09-15 14:40:00,53.85,53.89,53.82,53.83,81600.0,49.9506,49.9877,49.9227,49.932,81600.0
2014-09-15 14:50:00,53.83,53.83,53.78,53.78,75600.0,49.932,49.932,49.8856,49.8856,75600.0
2014-09-15 15:00:00,53.79,53.82,53.76,53.76,96400.0,49.8949,49.9227,49.8671,49.8671,96400.0
2014-09-15 15:10:00,53.76,53.79,53.71,53.73,95200.0,49.8671,49.8949,49.8207,49.8392,95200.0
2014-09-15 15:20:00,53.71,53.77,53.7,53.73,85200.0,49.8207,49.8763,49.8114,49.8392,85200.0
2014-09-15 15:30:00,53.72,53.73,53.67,53.67,181600.0,49.83,49.8392,49.7836,49.7836,181600.0
2014-09-15 15:40:00,53.68,53.68,53.63,53.65,369200.0,49.7929,49.7929,49.7465,49.765,369200.0
2014-09-15 15:50:00,53.64,53.67,53.6,53.65,466800.0,49.7558,49.7836,49.7187,49.765,466800.0
2014-09-16 09:30:00,53.73,53.75,53.43,53.54,417200.0,49.8392,49.8578,49.561,49.663,417200.0
2014-09-16 09:40:00,53.54,53.65,53.5,53.61,132400.0,49.663,49.765,49.6259,49.7279,132400.0
2014-09-16 09:50:00,53.58,53.74,53.58,53.62,225600.0,49.7001,49.8485,49.7001,49.7372,225600.0
2014-09-16 10:00:00,53.6,53.67,53.59,53.6,202000.0,49.7187,49.7836,49.7094,49.7187,202000.0
2014-09-16 10:10:00,53.61,53.65,53.6,53.63,92800.0,49.7279,49.765,49.7187,49.7465,92800.0
2014-09-16 10:20:00,53.6,53.63,53.58,53.6,78400.0,49.7187,49.7465,49.7001,49.7187,78400.0
2014-09-16 10:30:00,53.61,53.64,53.6,53.63,158400.0,49.7279,49.7558,49.7187,49.7465,158400.0
2014-09-16 10:40:00,53.63,53.65,53.62,53.63,138800.0,49.7465,49.765,49.7372,49.7465,138800.0
2014-09-16 10:50:00,53.64,53.64,53.49,53.49,148400.0,49.7558,49.7558,49.6166,49.6166,148400.0
2014-09-16 11:00:00,53.5,53.51,53.41,53.45,120800.0,49.6259,49.6352,49.5424,49.5795,120800.0
2014-09-16 11:10:00,53.45,53.5,53.44,53.5,80000.0,49.5795,49.6259,49.5702,49.6259,80000.0
2014-09-16 11:20:00,53.51,53.62,53.48,53.62,193200.0,49.6352,49.7372,49.6073,49.7372,193200.0
2014-09-16 11:30:00,53.62,53.77,53.62,53.74,135600.0,49.7372,49.8763,49.7372,49.8485,135600.0
2014-09-16 11:40:00,53.74,53.8,53.74,53.8,94000.0,49.8485,49.9042,49.8485,49.9042,94000.0
2014-09-16 11:50:00,53.8,53.89,53.77,53.87,191600.0,49.9042,49.9877,49.8763,49.9691,191600.0
2014-09-16 12:00:00,53.87,53.92,53.84,53.91,134400.0,49.9691,50.0155,49.9413,50.0062,134400.0
2014-09-16 12:10:00,53.91,53.95,53.91,53.93,62800.0,50.0062,50.0433,50.0062,50.0248,62800.0
2014-09-16 12:20:00,53.93,54.0,53.93,53.98,78400.0,50.0248,50.0897,50.0248,50.0711,78400.0
2014-09-16 12:30:00,53.98,54.07,53.97,54.05,135600.0,50.0711,50.1546,50.0619,50.1361,135600.0
2014-09-16 12:40:00,54.06,54.06,53.96,53.99,71600.0,50.1453,50.1453,50.0526,50.0804,71600.0
2014-09-16 12:50:00,53.99,54.05,53.99,54.03,60000.0,50.0804,50.1361,50.0804,50.1175,60000.0
2014-09-16 13:00:00,54.03,54.09,54.03,54.07,79200.0,50.1175,50.1732,50.1175,50.1546,79200.0
2014-09-16 13:10:00,54.07,54.16,54.03,54.16,151200.0,50.1546,50.2381,50.1175,50.2381,151200.0
2014-09-16 13:20:00,54.13,54.17,54.09,54.13,48800.0,50.2103,50.2474,50.1732,50.2103,48800.0
2014-09-16 13:30:00,54.13,54.32,54.13,54.29,245200.0,50.2103,50.3865,50.2103,50.3587,245200.0
2014-09-16 13:40:00,54.28,54.29,54.25,54.26,98000.0,50.3494,50.3587,50.3216,50.3309,98000.0
2014-09-16 13:50:00,54.26,54.27,54.23,54.27,169600.0,50.3309,50.3401,50.303,50.3401,169600.0
2014-09-16 14:00:00,54.27,54.35,54.27,54.35,148400.0,50.3401,50.4143,50.3401,50.4143,148400.0
2014-09-16 14:10:00,54.35,54.37,54.35,54.36,141200.0,50.4143,50.4329,50.4143,50.4236,141200.0
2014-09-16 14:20:00,54.36,54.43,54.36,54.42,117600.0,50.4236,50.4886,50.4236,50.4793,117600.0
2014-09-16 14:30:00,54.42,54.44,54.35,54.42,105600.0,50.4793,50.4978,50.4143,50.4793,105600.0
2014-09-16 14:40:00,54.42,54.43,54.37,54.39,95600.0,50.4793,50.4886,50.4329,50.4514,95600.0
2014-09-16 14:50:00,54.4,54.41,54.36,54.38,128000.0,50.4607,50.47,50.4236,50.4422,128000.0
2014-09-16 15:00:00,54.36,54.45,54.33,54.4,133600.0,50.4236,50.5071,50.3958,50.4607,133600.0
2014-09-16 15:10:00,54.4,54.41,54.37,54.38,129200.0,50.4607,50.47,50.4329,50.4422,129200.0
2014-09-16 15:20:00,54.38,54.39,54.26,54.28,199200.0,50.4422,50.4514,50.3309,50.3494,199200.0
2014-09-16 15:30:00,54.28,54.34,54.25,54.27,280800.0,50.3494,50.4051,50.3216,50.3401,280800.0
2014-09-16 15:40:00,54.27,54.31,54.25,54.28,251600.0,50.3401,50.3772,50.3216,50.3494,251600.0
2014-09-16 15:50:00,54.29,54.35,54.26,54.32,652400.0,50.3587,50.4143,50.3309,50.3865,652400.0
2014-09-17 09:30:00,54.25,54.37,54.0,54.18,372400.0,50.3216,50.4329,50.0897,50.2567,372400.0
2014-09-17 09:40:00,54.18,54.25,53.95,53.97,446000.0,50.2567,50.3216,50.0433,50.0619,446000.0
2014-09-17 09:50:00,53.96,54.1,53.9,54.07,194000.0,50.0526,50.1824,49.9969,50.1546,194000.0
2014-09-17 10:00:00,54.06,54.06,53.92,53.93,228800.0,50.1453,50.1453,50.0155,50.0248,228800.0
2014-09-17 10:10:00,53.93,53.95,53.88,53.94,238800.0,50.0248,50.0433,49.9784,50.034,238800.0
2014-09-17 10:20:00,53.94,53.99,53.93,53.95,90800.0,50.034,50.0804,50.0248,50.0433,90800.0
2014-09-17 10:30:00,53.96,53.99,53.84,53.85,170000.0,50.0526,50.0804,49.9413,49.9506,170000.0
2014-09-17 10:40:00,53.85,54.2,53.43,53.91,1015200.0,49.9506,50.2752,49.561,50.0062,1015200.0
2014-09-17 10:50:00,53.92,53.99,53.85,53.92,152800.0,50.0155,50.0804,49.9506,50.0155,152800.0
2014-09-17 11:00:00,53.92,53.99,53.88,53.98,126400.0,50.0155,50.0804,49.9784,50.0711,126400.0
2014-09-17 11:10:00,53.98,54.02,53.95,53.96,145200.0,50.0711,50.1082,50.0433,50.0526,145200.0
2014-09-17 11:20:00,53.94,53.95,53.73,53.76,356800.0,50.034,50.0433,49.8392,49.8671,356800.0
2014-09-17 11:30:00,53.76,53.88,53.72,53.88,311200.0,49.8671,49.9784,49.83,49.9784,311200.0
2014-09-17 11:40:00,53.88,53.9,53.81,53.86,154400.0,49.9784,49.9969,49.9134,49.9598,154400.0
2014-09-17 11:50:00,53.86,53.9,53.83,53.88,48400.0,49.9598,49.9969,49.932,49.9784,48400.0
2014-09-17 12:00:00,53.88,53.97,53.88,53.92,101600.0,49.9784,50.0619,49.9784,50.0155,101600.0
2014-09-17 12:10:00,53.92,53.94,53.89,53.92,76000.0,50.0155,50.034,49.9877,50.0155,76000.0
2014-09-17 12:20:00,53.92,53.92,53.87,53.88,52800.0,50.0155,50.0155,49.9691,49.9784,52800.0
2014-09-17 12:30:00,53.88,53.9,53.85,53.88,93600.0,49.9784,49.9969,49.9506,49.9784,93600.0
2014-09-17 12:40:00,53.87,53.89,53.82,53.84,79600.0,49.9691,49.9877,49.9227,49.9413,79600.0
2014-09-17 12:50:00,53.85,53.88,53.83,53.86,67600.0,49.9506,49.9784,49.932,49.9598,67600.0
2014-09-17 13:00:00,53.85,53.88,53.84,53.85,45600.0,49.9506,49.9784,49.9413,49.9506,45600.0
2014-09-17 13:10:00,53.87,53.92,53.85,53.92,72800.0,49.9691,50.0155,49.9506,50.0155,72800.0
2014-09-17 13:20:00,53.93,53.94,53.87,53.88,62800.0,50.0248,50.034,49.9691,49.9784,62800.0
2014-09-17 13:30:00,53.88,53.95,53.87,53.94,120800.0,49.9784,50.0433,49.9691,50.034,120800.0
2014-09-17 13:40:00,53.94,54.08,53.93,54.07,132400.0,50.034,50.1639,50.0248,50.1546,132400.0
2014-09-17 13:50:00,54.07,54.13,54.04,54.09,164000.0,50.1546,50.2103,50.1268,50.1732,164000.0
2014-09-17 14:00:00,54.08,54.18,53.79,54.07,426400.0,50.1639,50.2567,49.8949,50.1546,426400.0
2014-09-17 14:10:00,54.09,54.21,54.09,54.1,292000.0,50.1732,50.2845,50.1732,50.1824,292000.0
2014-09-17 14:20:00,54.12,54.13,54.02,54.02,186400.0,50.201,50.2103,50.1082,50.1082,186400.0
2014-09-17 14:30:00,54.04,54.04,53.94,53.94,108000.0,50.1268,50.1268,50.034,50.034,108000.0
2014-09-17 14:40:00,53.95,53.98,53.85,53.94,136000.0,50.0433,50.0711,49.9506,50.034,136000.0
2014-09-17 14:50:00,53.94,53.99,53.89,53.97,95200.0,50.034,50.0804,49.9877,50.0619,95200.0
2014-09-17 15:00:00,53.97,54.05,53.94,53.99,118800.0,50.0619,50.1361,50.034,50.0804,118800.0
2014-09-17 15:10:00,54.01,54.1,53.99,54.03,156800.0,50.099,50.1824,50.0804,50.1175,156800.0
2014-09-17 15:20:00,54.03,54.06,53.92,53.98,178000.0,50.1175,50.1453,50.0155,50.0711,178000.0
2014-09-17 15:30:00,53.98,53.98,53.87,53.88,200000.0,50.0711,50.0711,49.9691,49.9784,200000.0
2014-09-17 15:40:00,53.88,53.98,53.87,53.91,269200.0,49.9784,50.0711,49.9691,50.0062,269200.0
2014-09-17 15:50:00,53.91,53.97,53.85,53.88,846000.0,50.0062,50.0619,49.9506,49.9784,846000.0
2014-09-18 09:30:00,53.98,54.09,53.79,53.88,376400.0,50.0711,50.1732,49.8949,49.9784,376400.0
2014-09-18 09:40:00,53.83,53.95,53.83,53.93,131200.0,49.932,50.0433,49.932,50.0248,131200.0
2014-09-18 09:50:00,53.94,53.98,53.89,53.95,157600.0,50.034,50.0711,49.9877,50.0433,157600.0
2014-09-18 10:00:00,53.95,54.05,53.92,54.04,267200.0,50.0433,50.1361,50.0155,50.1268,267200.0
2014-09-18 10:10:00,54.04,54.07,53.95,53.95,182000.0,50.1268,50.1546,50.0433,50.0433,182000.0
2014-09-18 10:20:00,53.96,54.06,53.93,54.05,237200.0,50.0526,50.1453,50.0248,50.1361,237200.0
2014-09-18 10:30:00,54.03,54.13,54.03,54.05,238800.0,50.1175,50.2103,50.1175,50.1361,238800.0
2014-09-18 10:40:00,54.06,54.07,53.99,54.04,237200.0,50.1453,50.1546,50.0804,50.1268,237200.0
2014-09-18 10:50:00,54.04,54.11,54.02,54.06,123600.0,50.1268,50.1917,50.1082,50.1453,123600.0
2014-09-18 11:00:00,54.09,54.1,53.98,53.99,184400.0,50.1732,50.1824,50.0711,50.0804,184400.0
2014-09-18 11:10:00,53.99,53.99,53.91,53.96,92000.0,50.0804,50.0804,50.0062,50.0526,92000.0
2014-09-18 11:20:00,53.95,54.05,53.93,54.04,108000.0,50.0433,50.1361,50.0248,50.1268,108000.0
2014-09-18 11:30:00,54.03,54.09,53.99,53.99,184800.0,50.1175,50.1732,50.0804,50.0804,184800.0
2014-09-18 11:40:00,53.99,54.02,53.95,54.0,66000.0,50.0804,50.1082,50.0433,50.0897,66000.0
2014-09-18 11:50:00,54.0,54.12,54.0,54.1,136800.0,50.0897,50.201,50.0897,50.1824,136800.0
2014-09-18 12:00:00,54.11,54.14,54.08,54.13,210800.0,50.1917,50.2196,50.1639,50.2103,210800.0
2014-09-18 12:10:00,54.13,54.13,54.07,54.1,47200.0,50.2103,50.2103,50.1546,50.1824,47200.0
2014-09-18 12:20:00,54.1,54.12,54.05,54.05,71200.0,50.1824,50.201,50.1361,50.1361,71200.0
2014-09-18 12:30:00,54.04,54.14,54.04,54.13,116800.0,50.1268,50.2196,50.1268,50.2103,116800.0
2014-09-18 12:40:00,54.11,54.13,54.09,54.13,65200.0,50.1917,50.2103,50.1732,50.2103,65200.0
2014-09-18 12:50:00,54.13,54.13,54.08,54.11,94000.0,50.2103,50.2103,50.1639,50.1917,94000.0
2014-09-18 13:00:00,54.11,54.12,54.05,54.05,198800.0,50.1917,50.201,50.1361,50.1361,198800.0
2014-09-18 13:10:00,54.06,54.09,54.06,54.08,68800.0,50.1453,50.1732,50.1453,50.1639,68800.0
2014-09-18 13:20:00,54.06,54.07,54.04,54.07,37200.0,50.1453,50.1546,50.1268,50.1546,37200.0
2014-09-18 13:30:00,54.06,54.06,54.01,54.05,84000.0,50.1453,50.1453,50.099,50.1361,84000.0
2014-09-18 13:40:00,54.06,54.06,54.02,54.04,69200.0,50.1453,50.1453,50.1082,50.1268,69200.0
2014-09-18 13:50:00,54.05,54.1,54.04,54.08,41600.0,50.1361,50.1824,50.1268,50.1639,41600.0
2014-09-18 14:00:00,54.08,54.13,54.08,54.13,94400.0,50.1639,50.2103,50.1639,50.2103,94400.0
2014-09-18 14:10:00,54.13,54.17,54.13,54.13,82800.0,50.2103,50.2474,50.2103,50.2103,82800.0
2014-09-18 14:20:00,54.13,54.13,54.1,54.12,58800.0,50.2103,50.2103,50.1824,50.201,58800.0
2014-09-18 14:30:00,54.12,54.15,54.1,54.14,62400.0,50.201,50.2288,50.1824,50.2196,62400.0
2014-09-18 14:40:00,54.13,54.13,53.99,53.99,103600.0,50.2103,50.2103,50.0804,50.0804,103600.0
2014-09-18 14:50:00,53.99,53.99,53.9,53.9,256800.0,50.0804,50.0804,49.9969,49.9969,256800.0
2014-09-18 15:00:00,53.9,54.0,53.89,54.0,144400.0,49.9969,50.0897,49.9877,50.0897,144400.0
2014-09-18 15:10:00,53.99,54.03,53.95,54.03,141200.0,50.0804,50.1175,50.0433,50.1175,141200.0
2014-09-18 15:20:00,54.02,54.02,53.95,53.99,205200.0,50.1082,50.1082,50.0433,50.0804,205200.0
2014-09-18 15:30:00,53.99,54.04,53.96,54.02,228400.0,50.0804,50.1268,50.0526,50.1082,228400.0
2014-09-18 15:40:00,54.02,54.06,53.98,54.0,430800.0,50.1082,50.1453,50.0711,50.0897,430800.0
2014-09-18 15:50:00,54.0,54.05,53.97,54.02,753200.0,50.0897,50.1361,50.0619,50.1082,753200.0
2014-09-19 09:30:00,54.42,54.54,54.22,54.26,5826000.0,50.4793,50.5906,50.2938,50.3309,5826000.0
2014-09-19 09:40:00,54.24,54.29,54.08,54.1,210800.0,50.3123,50.3587,50.1639,50.1824,210800.0
2014-09-19 09:50:00,54.13,54.25,54.05,54.17,203200.0,50.2103,50.3216,50.1361,50.2474,203200.0
2014-09-19 10:00:00,54.15,54.2,54.09,54.1,128000.0,50.2288,50.2752,50.1732,50.1824,128000.0
2014-09-19 10:10:00,54.1,54.24,54.1,54.2,196800.0,50.1824,50.3123,50.1824,50.2752,196800.0
2014-09-19 10:20:00,54.21,54.25,54.18,54.2,228000.0,50.2845,50.3216,50.2567,50.2752,228000.0
2014-09-19 10:30:00,54.2,54.21,54.06,54.08,166800.0,50.2752,50.2845,50.1453,50.1639,166800.0
2014-09-19 10:40:00,54.1,54.13,54.06,54.12,145600.0,50.1824,50.2103,50.1453,50.201,145600.0
2014-09-19 10:50:00,54.12,54.22,54.12,54.2,122800.0,50.201,50.2938,50.201,50.2752,122800.0
2014-09-19 11:00:00,54.21,54.32,54.2,54.29,121200.0,50.2845,50.3865,50.2752,50.3587,121200.0
2014-09-19 11:10:00,54.28,54.28,54.14,54.18,65200.0,50.3494,50.3494,50.2196,50.2567,65200.0
2014-09-19 11:20:00,54.18,54.21,54.14,54.14,68400.0,50.2567,50.2845,50.2196,50.2196,68400.0
2014-09-19 11:30:00,54.15,54.18,54.08,54.11,92800.0,50.2288,50.2567,50.1639,50.1917,92800.0
2014-09-19 11:40:00,54.11,54.15,54.09,54.1,137600.0,50.1917,50.2288,50.1732,50.1824,137600.0
2014-09-19 11:50:00,54.1,54.14,54.08,54.11,97200.0,50.1824,50.2196,50.1639,50.1917,97200.0
2014-09-19 12:00:00,54.1,54.12,54.06,54.07,161200.0,50.1824,50.201,50.1453,50.1546,161200.0
2014-09-19 12:10:00,54.09,54.09,54.01,54.02,96400.0,50.1732,50.1732,50.099,50.1082,96400.0
2014-09-19 12:20:00,54.0,54.07,54.0,54.0,59200.0,50.0897,50.1546,50.0897,50.0897,59200.0
2014-09-19 12:30:00,54.01,54.01,53.93,53.93,81600.0,50.099,50.099,50.0248,50.0248,81600.0
2014-09-19 12:40:00,53.93,54.01,53.92,53.98,91600.0,50.0248,50.099,50.0155,50.0711,91600.0
2014-09-19 12:50:00,53.98,53.99,53.92,53.97,90400.0,50.0711,50.0804,50.0155,50.0619,90400.0
2014-09-19 13:00:00,53.98,53.98,53.9,53.91,71200.0,50.0711,50.0711,49.9969,50.0062,71200.0
2014-09-19 13:10:00,53.91,53.93,53.87,53.92,88800.0,50.0062,50.0248,49.9691,50.0155,88800.0
2014-09-19 13:20:00,53.92,54.06,53.9,54.05,136400.0,50.0155,50.1453,49.9969,50.1361,136400.0
2014-09-19 13:30:00,54.05,54.13,54.05,54.1,120400.0,50.1361,50.2103,50.1361,50.1824,120400.0
2014-09-19 13:40:00,54.1,54.14,54.04,54.13,80000.0,50.1824,50.2196,50.1268,50.2103,80000.0
2014-09-19 13:50:00,54.13,54.2,54.13,54.19,151200.0,50.2103,50.2752,50.2103,50.2659,151200.0
2014-09-19 14:00:00,54.18,54.19,54.1,54.12,91600.0,50.2567,50.2659,50.1824,50.201,91600.0
2014-09-19 14:10:00,54.11,54.17,54.11,54.17,61600.0,50.1917,50.2474,50.1917,50.2474,61600.0
2014-09-19 14:20:00,54.17,54.24,54.16,54.21,76800.0,50.2474,50.3123,50.2381,50.2845,76800.0
2014-09-19 14:30:00,54.21,54.21,54.16,54.17,96000.0,50.2845,50.2845,50.2381,50.2474,96000.0
2014-09-19 14:40:00,54.18,54.24,54.16,54.22,135600.0,50.2567,50.3123,50.2381,50.2938,135600.0
2014-09-19 14:50:00,54.22,54.25,54.2,54.25,236000.0,50.2938,50.3216,50.2752,50.3216,236000.0
2014-09-19 15:00:00,54.25,54.34,54.25,54.32,153600.0,50.3216,50.4051,50.3216,50.3865,153600.0
2014-09-19 15:10:00,54.31,54.32,54.28,54.28,108000.0,50.3772,50.3865,50.3494,50.3494,108000.0
2014-09-19 15:20:00,54.28,54.29,54.22,54.22,116400.0,50.3494,50.3587,50.2938,50.2938,116400.0
2014-09-19 15:30:00,54.22,54.27,54.2,54.23,181200.0,50.2938,50.3401,50.2752,50.303,181200.0
2014-09-19 15:40:00,54.22,54.29,54.21,54.24,370400.0,50.2938,50.3587,50.2845,50.3123,370400.0
2014-09-19 15:50:00,54.24,54.26,54.08,54.09,899600.0,50.3123,50.3309,50.1639,50.1732,899600.0
2014-09-22 09:30:00,54.24,54.24,53.86,53.88,436800.0,50.3123,50.3123,49.9598,49.9784,436800.0
2014-09-22 09:40:00,53.86,53.9,53.81,53.87,142400.0,49.9598,49.9969,49.9134,49.9691,142400.0
2014-09-22 09:50:00,53.89,53.9,53.82,53.83,96000.0,49.9877,49.9969,49.9227,49.932,96000.0
2014-09-22 10:00:00,53.83,53.93,53.8,53.88,187200.0,49.932,50.0248,49.9042,49.9784,187200.0
2014-09-22 10:10:00,53.89,53.95,53.75,53.76,219200.0,49.9877,50.0433,49.8578,49.8671,219200.0
2014-09-22 10:20:00,53.77,53.83,53.71,53.73,227200.0,49.8763,49.932,49.8207,49.8392,227200.0
2014-09-22 10:30:00,53.74,53.82,53.71,53.75,197200.0,49.8485,49.9227,49.8207,49.8578,197200.0
2014-09-22 10:40:00,53.74,53.75,53.58,53.64,264000.0,49.8485,49.8578,49.7001,49.7558,264000.0
2014-09-22 10:50:00,53.65,53.67,53.56,53.61,218000.0,49.765,49.7836,49.6816,49.7279,218000.0
2014-09-22 11:00:00,53.61,53.71,53.59,53.68,97600.0,49.7279,49.8207,49.7094,49.7929,97600.0
2014-09-22 11:10:00,53.68,53.73,53.66,53.72,133600.0,49.7929,49.8392,49.7743,49.83,133600.0
2014-09-22 11:20:00,53.71,53.79,53.71,53.79,131200.0,49.8207,49.8949,49.8207,49.8949,131200.0
2014-09-22 11:30:00,53.79,53.79,53.72,53.77,157600.0,49.8949,49.8949,49.83,49.8763,157600.0
2014-09-22 11:40:00,53.76,53.77,53.71,53.73,138400.0,49.8671,49.8763,49.8207,49.8392,138400.0
2014-09-22 11:50:00,53.73,53.74,53.63,53.68,218000.0,49.8392,49.8485,49.7465,49.7929,218000.0
2014-09-22 12:00:00,53.67,53.67,53.6,53.6,127200.0,49.7836,49.7836,49.7187,49.7187,127200.0
2014-09-22 12:10:00,53.59,53.63,53.57,53.59,91600.0,49.7094,49.7465,49.6908,49.7094,91600.0
2014-09-22 12:20:00,53.59,53.6,53.55,53.58,68000.0,49.7094,49.7187,49.6723,49.7001,68000.0
2014-09-22 12:30:00,53.58,53.61,53.52,53.57,122400.0,49.7001,49.7279,49.6444,49.6908,122400.0
2014-09-22 12:40:00,53.58,53.67,53.55,53.67,65200.0,49.7001,49.7836,49.6723,49.7836,65200.0
2014-09-22 12:50:00,53.68,53.68,53.63,53.65,68400.0,49.7929,49.7929,49.7465,49.765,68400.0
2014-09-22 13:00:00,53.65,53.69,53.63,53.63,72000.0,49.765,49.8021,49.7465,49.7465,72000.0
2014-09-22 13:10:00,53.64,53.65,53.58,53.61,82400.0,49.7558,49.765,49.7001,49.7279,82400.0
2014-09-22 13:20:00,53.61,53.69,53.6,53.69,74800.0,49.7279,49.8021,49.7187,49.8021,74800.0
2014-09-22 13:30:00,53.69,53.69,53.64,53.67,74400.0,49.8021,49.8021,49.7558,49.7836,74400.0
2014-09-22 13:40:00,53.67,53.7,53.64,53.67,72400.0,49.7836,49.8114,49.7558,49.7836,72400.0
2014-09-22 13:50:00,53.67,53.69,53.59,53.59,85600.0,49.7836,49.8021,49.7094,49.7094,85600.0
2014-09-22 14:00:00,53.59,53.66,53.59,53.62,67200.0,49.7094,49.7743,49.7094,49.7372,67200.0
2014-09-22 14:10:00,53.63,53.64,53.55,53.56,130400.0,49.7465,49.7558,49.6723,49.6816,130400.0
2014-09-22 14:20:00,53.56,53.57,53.47,53.48,167600.0,49.6816,49.6908,49.5981,49.6073,167600.0
2014-09-22 14:30:00,53.48,53.52,53.45,53.47,130800.0,49.6073,49.6444,49.5795,49.5981,130800.0
2014-09-22 14:40:00,53.47,53.48,53.44,53.46,275600.0,49.5981,49.6073,49.5702,49.5888,275600.0
2014-09-22 14:50:00,53.45,53.52,53.45,53.47,204800.0,49.5795,49.6444,49.5795,49.5981,204800.0
2014-09-22 15:00:00,53.47,53.52,53.47,53.49,120800.0,49.5981,49.6444,49.5981,49.6166,120800.0
2014-09-22 15:10:00,53.49,53.5,53.45,53.47,106400.0,49.6166,49.6259,49.5795,49.5981,106400.0
2014-09-22 15:20:00,53.48,53.5,53.47,53.48,150000.0,49.6073,49.6259,49.5981,49.6073,150000.0
2014-09-22 15:30:00,53.48,53.52,53.45,53.49,366000.0,49.6073,49.6444,49.5795,49.6166,366000.0
2014-09-22 15:40:00,53.5,53.52,53.47,53.5,433600.0,49.6259,49.6444,49.5981,49.6259,433600.0
2014-09-22 15:50:00,53.5,53.51,53.46,53.48,848800.0,49.6259,49.6352,49.5888,49.6073,848800.0
2014-09-23 09:30:00,53.48,53.48,53.2,53.26,414400.0,49.6073,49.6073,49.3476,49.4033,414400.0
2014-09-23 09:40:00,53.25,53.32,53.2,53.29,266400.0,49.394,49.4589,49.3476,49.4311,266400.0
2014-09-23 09:50:00,53.29,53.34,53.25,53.34,321600.0,49.4311,49.4775,49.394,49.4775,321600.0
2014-09-23 10:00:00,53.34,53.46,53.34,53.37,256000.0,49.4775,49.5888,49.4775,49.5053,256000.0
2014-09-23 10:10:00,53.38,53.39,53.31,53.36,170800.0,49.5146,49.5239,49.4497,49.496,170800.0
2014-09-23 10:20:00,53.37,53.46,53.33,53.34,163200.0,49.5053,49.5888,49.4682,49.4775,163200.0
2014-09-23 10:30:00,53.34,53.34,53.25,53.25,182800.0,49.4775,49.4775,49.394,49.394,182800.0
2014-09-23 10:40:00,53.26,53.3,53.24,53.27,111600.0,49.4033,49.4404,49.3847,49.4126,111600.0
2014-09-23 10:50:00,53.27,53.33,53.24,53.26,122800.0,49.4126,49.4682,49.3847,49.4033,122800.0
2014-09-23 11:00:00,53.25,53.32,53.24,53.3,112000.0,49.394,49.4589,49.3847,49.4404,112000.0
2014-09-23 11:10:00,53.29,53.29,53.21,53.27,138000.0,49.4311,49.4311,49.3569,49.4126,138000.0
2014-09-23 11:20:00,53.27,53.34,53.26,53.29,77200.0,49.4126,49.4775,49.4033,49.4311,77200.0
2014-09-23 11:30:00,53.3,53.39,53.29,53.36,126000.0,49.4404,49.5239,49.4311,49.496,126000.0
2014-09-23 11:40:00,53.36,53.38,53.31,53.38,73600.0,49.496,49.5146,49.4497,49.5146,73600.0
2014-09-23 11:50:00,53.39,53.42,53.35,53.41,58400.0,49.5239,49.5517,49.4868,49.5424,58400.0
2014-09-23 12:00:00,53.42,53.43,53.37,53.38,69200.0,49.5517,49.561,49.5053,49.5146,69200.0
2014-09-23 12:10:00,53.38,53.41,53.34,53.38,72800.0,49.5146,49.5424,49.4775,49.5146,72800.0
2014-09-23 12:20:00,53.38,53.39,53.31,53.32,54000.0,49.5146,49.5239,49.4497,49.4589,54000.0
2014-09-23 12:30:00,53.31,53.35,53.29,53.31,36800.0,49.4497,49.4868,49.4311,49.4497,36800.0
2014-09-23 12:40:00,53.31,53.33,53.25,53.26,62000.0,49.4497,49.4682,49.394,49.4033,62000.0
2014-09-23 12:50:00,53.25,53.3,53.24,53.27,118000.0,49.394,49.4404,49.3847,49.4126,118000.0
2014-09-23 13:00:00,53.27,53.34,53.26,53.31,355600.0,49.4126,49.4775,49.4033,49.4497,355600.0
2014-09-23 13:10:00,53.31,53.35,53.27,53.29,100000.0,49.4497,49.4868,49.4126,49.4311,100000.0
2014-09-23 13:20:00,53.29,53.33,53.27,53.33,60400.0,49.4311,49.4682,49.4126,49.4682,60400.0
2014-09-23 13:30:00,53.32,53.34,53.26,53.31,82400.0,49.4589,49.4775,49.4033,49.4497,82400.0
2014-09-23 13:40:00,53.3,53.31,53.23,53.25,48800.0,49.4404,49.4497,49.3754,49.394,48800.0
2014-09-23 13:50:00,53.25,53.26,53.19,53.21,94800.0,49.394,49.4033,49.3383,49.3569,94800.0
2014-09-23 14:00:00,53.22,53.27,53.18,53.2,95600.0,49.3662,49.4126,49.3291,49.3476,95600.0
2014-09-23 14:10:00,53.2,53.24,53.18,53.19,76400.0,49.3476,49.3847,49.3291,49.3383,76400.0
2014-09-23 14:20:00,53.19,53.22,53.16,53.21,103200.0,49.3383,49.3662,49.3105,49.3569,103200.0
2014-09-23 14:30:00,53.22,53.24,53.2,53.22,97600.0,49.3662,49.3847,49.3476,49.3662,97600.0
2014-09-23 14:40:00,53.23,53.23,53.17,53.17,84800.0,49.3754,49.3754,49.3198,49.3198,84800.0
2014-09-23 14:50:00,53.17,53.21,53.16,53.21,86800.0,49.3198,49.3569,49.3105,49.3569,86800.0
2014-09-23 15:00:00,53.21,53.23,53.16,53.22,127600.0,49.3569,49.3754,49.3105,49.3662,127600.0
2014-09-23 15:10:00,53.2,53.24,53.18,53.19,114800.0,49.3476,49.3847,49.3291,49.3383,114800.0
2014-09-23 15:20:00,53.18,53.3,53.16,53.27,164000.0,49.3291,49.4404,49.3105,49.4126,164000.0
2014-09-23 15:30:00,53.27,53.34,53.24,53.33,216000.0,49.4126,49.4775,49.3847,49.4682,216000.0
2014-09-23 15:40:00,53.32,53.33,53.24,53.26,236400.0,49.4589,49.4682,49.3847,49.4033,236400.0
2014-09-23 15:50:00,53.26,53.28,53.13,53.16,520000.0,49.4033,49.4218,49.2827,49.3105,520000.0
2014-09-24 09:30:00,53.2,53.4,53.16,53.4,407600.0,49.3476,49.5331,49.3105,49.5331,407600.0
2014-09-24 09:40:00,53.35,53.36,53.22,53.27,118000.0,49.4868,49.496,49.3662,49.4126,118000.0
2014-09-24 09:50:00,53.26,53.35,53.24,53.31,86400.0,49.4033,49.4868,49.3847,49.4497,86400.0
2014-09-24 10:00:00,53.31,53.41,53.15,53.19,412800.0,49.4497,49.5424,49.3012,49.3383,412800.0
2014-09-24 10:10:00,53.17,53.26,53.14,53.14,163200.0,49.3198,49.4033,49.292,49.292,163200.0
2014-09-24 10:20:00,53.14,53.29,53.06,53.25,155200.0,49.292,49.4311,49.2178,49.394,155200.0
2014-09-24 10:30:00,53.25,53.3,53.22,53.22,152400.0,49.394,49.4404,49.3662,49.3662,152400.0
2014-09-24 10:40:00,53.22,53.27,53.21,53.26,163200.0,49.3662,49.4126,49.3569,49.4033,163200.0
2014-09-24 10:50:00,53.27,53.31,53.25,53.29,67600.0,49.4126,49.4497,49.394,49.4311,67600.0
2014-09-24 11:00:00,53.3,53.45,53.29,53.45,122800.0,49.4404,49.5795,49.4311,49.5795,122800.0
2014-09-24 11:10:00,53.45,53.51,53.42,53.49,106800.0,49.5795,49.6352,49.5517,49.6166,106800.0
2014-09-24 11:20:00,53.46,53.58,53.46,53.55,111200.0,49.5888,49.7001,49.5888,49.6723,111200.0
2014-09-24 11:30:00,53.55,53.65,53.54,53.58,210000.0,49.6723,49.765,49.663,49.7001,210000.0
2014-09-24 11:40:00,53.57,53.59,53.51,53.51,47200.0,49.6908,49.7094,49.6352,49.6352,47200.0
2014-09-24 11:50:00,53.51,53.55,53.48,53.52,94000.0,49.6352,49.6723,49.6073,49.6444,94000.0
2014-09-24 12:00:00,53.54,53.56,53.52,53.52,47600.0,49.663,49.6816,49.6444,49.6444,47600.0
2014-09-24 12:10:00,53.54,53.55,53.48,53.49,111600.0,49.663,49.6723,49.6073,49.6166,111600.0
2014-09-24 12:20:00,53.49,53.5,53.45,53.47,86800.0,49.6166,49.6259,49.5795,49.5981,86800.0
2014-09-24 12:30:00,53.48,53.54,53.46,53.53,61600.0,49.6073,49.663,49.5888,49.6537,61600.0
2014-09-24 12:40:00,53.53,53.55,53.47,53.47,38800.0,49.6537,49.6723,49.5981,49.5981,38800.0
2014-09-24 12:50:00,53.48,53.5,53.46,53.49,49200.0,49.6073,49.6259,49.5888,49.6166,49200.0
2014-09-24 13:00:00,53.5,53.54,53.49,53.52,88800.0,49.6259,49.663,49.6166,49.6444,88800.0
2014-09-24 13:10:00,53.5,53.53,53.47,53.49,64800.0,49.6259,49.6537,49.5981,49.6166,64800.0
2014-09-24 13:20:00,53.49,53.52,53.48,53.52,57200.0,49.6166,49.6444,49.6073,49.6444,57200.0
2014-09-24 13:30:00,53.52,53.58,53.52,53.58,144800.0,49.6444,49.7001,49.6444,49.7001,144800.0
2014-09-24 13:40:00,53.57,53.61,53.57,53.61,50000.0,49.6908,49.7279,49.6908,49.7279,50000.0
2014-09-24 13:50:00,53.59,53.64,53.57,53.57,62000.0,49.7094,49.7558,49.6908,49.6908,62000.0
2014-09-24 14:00:00,53.56,53.61,53.56,53.6,48000.0,49.6816,49.7279,49.6816,49.7187,48000.0
2014-09-24 14:10:00,53.59,53.62,53.58,53.61,68400.0,49.7094,49.7372,49.7001,49.7279,68400.0
2014-09-24 14:20:00,53.61,53.75,53.6,53.71,118400.0,49.7279,49.8578,49.7187,49.8207,118400.0
2014-09-24 14:30:00,53.71,53.72,53.66,53.67,40000.0,49.8207,49.83,49.7743,49.7836,40000.0
2014-09-24 14:40:00,53.67,53.69,53.66,53.67,203600.0,49.7836,49.8021,49.7743,49.7836,203600.0
2014-09-24 14:50:00,53.68,53.68,53.61,53.63,252400.0,49.7929,49.7929,49.7279,49.7465,252400.0
2014-09-24 15:00:00,53.63,53.68,53.6,53.67,123200.0,49.7465,49.7929,49.7187,49.7836,123200.0
2014-09-24 15:10:00,53.67,53.73,53.66,53.69,96400.0,49.7836,49.8392,49.7743,49.8021,96400.0
2014-09-24 15:20:00,53.71,53.74,53.66,53.66,107200.0,49.8207,49.8485,49.7743,49.7743,107200.0
2014-09-24 15:30:00,53.68,53.71,53.66,53.67,259200.0,49.7929,49.8207,49.7743,49.7836,259200.0
2014-09-24 15:40:00,53.67,53.67,53.54,53.6,313600.0,49.7836,49.7836,49.663,49.7187,313600.0
2014-09-24 15:50:00,53.6,53.62,53.58,53.6,473600.0,49.7187,49.7372,49.7001,49.7187,473600.0
2014-09-25 09:30:00,53.51,53.57,53.3,53.39,356000.0,49.6352,49.6908,49.4404,49.5239,356000.0
2014-09-25 09:40:00,53.4,53.41,53.32,53.4,194400.0,49.5331,49.5424,49.4589,49.5331,194400.0
2014-09-25 09:50:00,53.39,53.41,53.27,53.3,426000.0,49.5239,49.5424,49.4126,49.4404,426000.0
2014-09-25 10:00:00,53.3,53.33,53.21,53.24,237600.0,49.4404,49.4682,49.3569,49.3847,237600.0
2014-09-25 10:10:00,53.23,53.23,53.13,53.14,303600.0,49.3754,49.3754,49.2827,49.292,303600.0
2014-09-25 10:20:00,53.15,53.16,52.95,52.98,357600.0,49.3012,49.3105,49.1157,49.1436,357600.0
2014-09-25 10:30:00,52.99,52.99,52.8,52.82,638800.0,49.1528,49.1528,48.9766,48.9951,638800.0
2014-09-25 10:40:00,52.82,52.83,52.67,52.73,340800.0,48.9951,49.0044,48.856,48.9117,340800.0
2014-09-25 10:50:00,52.72,52.78,52.7,52.75,354800.0,48.9024,48.958,48.8838,48.9302,354800.0
2014-09-25 11:00:00,52.76,52.82,52.68,52.75,569200.0,48.9395,48.9951,48.8653,48.9302,569200.0
2014-09-25 11:10:00,52.75,52.75,52.65,52.68,88800.0,48.9302,48.9302,48.8374,48.8653,88800.0
2014-09-25 11:20:00,52.68,52.76,52.6,52.76,394000.0,48.8653,48.9395,48.7911,48.9395,394000.0
2014-09-25 11:30:00,52.75,52.79,52.71,52.74,111200.0,48.9302,48.9673,48.8931,48.9209,111200.0
2014-09-25 11:40:00,52.74,52.79,52.68,52.71,242000.0,48.9209,48.9673,48.8653,48.8931,242000.0
2014-09-25 11:50:00,52.72,52.77,52.7,52.72,46800.0,48.9024,48.9488,48.8838,48.9024,46800.0
2014-09-25 12:00:00,52.72,52.77,52.68,52.74,108800.0,48.9024,48.9488,48.8653,48.9209,108800.0
2014-09-25 12:10:00,52.74,52.8,52.73,52.78,58400.0,48.9209,48.9766,48.9117,48.958,58400.0
2014-09-25 12:20:00,52.76,52.77,52.65,52.68,78400.0,48.9395,48.9488,48.8374,48.8653,78400.0
2014-09-25 12:30:00,52.66,52.77,52.65,52.74,74400.0,48.8467,48.9488,48.8374,48.9209,74400.0
2014-09-25 12:40:00,52.73,52.74,52.7,52.73,66000.0,48.9117,48.9209,48.8838,48.9117,66000.0
2014-09-25 12:50:00,52.73,52.74,52.68,52.72,42400.0,48.9117,48.9209,48.8653,48.9024,42400.0
2014-09-25 13:00:00,52.71,52.74,52.63,52.71,276800.0,48.8931,48.9209,48.8189,48.8931,276800.0
2014-09-25 13:10:00,52.71,52.79,52.71,52.74,79200.0,48.8931,48.9673,48.8931,48.9209,79200.0
2014-09-25 13:20:00,52.74,52.78,52.71,52.78,99200.0,48.9209,48.958,48.8931,48.958,99200.0
2014-09-25 13:30:00,52.78,52.8,52.73,52.73,230800.0,48.958,48.9766,48.9117,48.9117,230800.0
2014-09-25 13:40:00,52.73,52.75,52.69,52.72,97200.0,48.9117,48.9302,48.8746,48.9024,97200.0
2014-09-25 13:50:00,52.71,52.73,52.63,52.7,83600.0,48.8931,48.9117,48.8189,48.8838,83600.0
2014-09-25 14:00:00,52.69,52.74,52.66,52.7,101200.0,48.8746,48.9209,48.8467,48.8838,101200.0
2014-09-25 14:10:00,52.7,52.76,52.65,52.75,171600.0,48.8838,48.9395,48.8374,48.9302,171600.0
2014-09-25 14:20:00,52.75,52.77,52.72,52.74,72800.0,48.9302,48.9488,48.9024,48.9209,72800.0
2014-09-25 14:30:00,52.75,52.78,52.74,52.78,192400.0,48.9302,48.958,48.9209,48.958,192400.0
2014-09-25 14:40:00,52.77,52.8,52.7,52.77,219200.0,48.9488,48.9766,48.8838,48.9488,219200.0
2014-09-25 14:50:00,52.77,52.79,52.71,52.74,114400.0,48.9488,48.9673,48.8931,48.9209,114400.0
2014-09-25 15:00:00,52.74,52.76,52.71,52.74,112800.0,48.9209,48.9395,48.8931,48.9209,112800.0
2014-09-25 15:10:00,52.74,52.75,52.7,52.74,102800.0,48.9209,48.9302,48.8838,48.9209,102800.0
2014-09-25 15:20:00,52.72,52.73,52.68,52.7,228400.0,48.9024,48.9117,48.8653,48.8838,228400.0
2014-09-25 15:30:00,52.7,52.8,52.7,52.8,309600.0,48.8838,48.9766,48.8838,48.9766,309600.0
2014-09-25 15:40:00,52.81,52.84,52.77,52.82,284800.0,48.9859,49.0137,48.9488,48.9951,284800.0
2014-09-25 15:50:00,52.81,52.82,52.69,52.71,636400.0,48.9859,48.9951,48.8746,48.8931,636400.0
2014-09-26 09:30:00,52.86,52.91,52.7,52.78,225200.0,49.0322,49.0786,48.8838,48.958,225200.0
2014-09-26 09:40:00,52.83,52.83,52.69,52.73,128800.0,49.0044,49.0044,48.8746,48.9117,128800.0
2014-09-26 09:50:00,52.73,52.8,52.7,52.74,140800.0,48.9117,48.9766,48.8838,48.9209,140800.0
2014-09-26 10:00:00,52.75,52.85,52.74,52.79,166400.0,48.9302,49.023,48.9209,48.9673,166400.0
2014-09-26 10:10:00,52.8,52.8,52.65,52.72,97200.0,48.9766,48.9766,48.8374,48.9024,97200.0
2014-09-26 10:20:00,52.72,52.79,52.68,52.68,88000.0,48.9024,48.9673,48.8653,48.8653,88000.0
2014-09-26 10:30:00,52.68,52.79,52.67,52.7,115200.0,48.8653,48.9673,48.856,48.8838,115200.0
2014-09-26 10:40:00,52.71,52.73,52.64,52.68,116000.0,48.8931,48.9117,48.8282,48.8653,116000.0
2014-09-26 10:50:00,52.67,52.76,52.67,52.76,103600.0,48.856,48.9395,48.856,48.9395,103600.0
2014-09-26 11:00:00,52.76,52.82,52.73,52.77,80000.0,48.9395,48.9951,48.9117,48.9488,80000.0
2014-09-26 11:10:00,52.76,52.79,52.73,52.77,52000.0,48.9395,48.9673,48.9117,48.9488,52000.0
2014-09-26 11:20:00,52.77,52.81,52.72,52.77,70400.0,48.9488,48.9859,48.9024,48.9488,70400.0
2014-09-26 11:30:00,52.74,52.81,52.74,52.81,88000.0,48.9209,48.9859,48.9209,48.9859,88000.0
2014-09-26 11:40:00,52.79,52.81,52.75,52.81,64800.0,48.9673,48.9859,48.9302,48.9859,64800.0
2014-09-26 11:50:00,52.8,52.84,52.77,52.83,78400.0,48.9766,49.0137,48.9488,49.0044,78400.0
2014-09-26 12:00:00,52.83,52.87,52.82,52.84,76000.0,49.0044,49.0415,48.9951,49.0137,76000.0
2014-09-26 12:10:00,52.83,52.91,52.82,52.9,60800.0,49.0044,49.0786,48.9951,49.0693,60800.0
2014-09-26 12:20:00,52.89,52.93,52.87,52.87,57200.0,49.0601,49.0972,49.0415,49.0415,57200.0
2014-09-26 12:30:00,52.87,52.9,52.87,52.88,40000.0,49.0415,49.0693,49.0415,49.0508,40000.0
2014-09-26 12:40:00,52.87,52.89,52.86,52.89,44400.0,49.0415,49.0601,49.0322,49.0601,44400.0
2014-09-26 12:50:00,52.9,52.93,52.9,52.91,38400.0,49.0693,49.0972,49.0693,49.0786,38400.0
2014-09-26 13:00:00,52.91,52.92,52.88,52.88,72800.0,49.0786,49.0879,49.0508,49.0508,72800.0
2014-09-26 13:10:00,52.89,52.95,52.88,52.95,57600.0,49.0601,49.1157,49.0508,49.1157,57600.0
2014-09-26 13:20:00,52.95,52.98,52.93,52.94,51200.0,49.1157,49.1436,49.0972,49.1064,51200.0
2014-09-26 13:30:00,52.94,52.97,52.94,52.94,80000.0,49.1064,49.1343,49.1064,49.1064,80000.0
2014-09-26 13:40:00,52.93,52.94,52.84,52.84,159200.0,49.0972,49.1064,49.0137,49.0137,159200.0
2014-09-26 13:50:00,52.84,52.91,52.83,52.88,158800.0,49.0137,49.0786,49.0044,49.0508,158800.0
2014-09-26 14:00:00,52.89,52.94,52.85,52.94,196400.0,49.0601,49.1064,49.023,49.1064,196400.0
2014-09-26 14:10:00,52.94,53.02,52.84,53.01,245600.0,49.1064,49.1807,49.0137,49.1714,245600.0
2014-09-26 14:20:00,53.03,53.04,52.92,52.97,186000.0,49.1899,49.1992,49.0879,49.1343,186000.0
2014-09-26 14:30:00,52.98,53.06,52.94,53.03,210000.0,49.1436,49.2178,49.1064,49.1899,210000.0
2014-09-26 14:40:00,53.03,53.04,52.98,53.02,144400.0,49.1899,49.1992,49.1436,49.1807,144400.0
2014-09-26 14:50:00,53.03,53.03,52.91,52.93,214400.0,49.1899,49.1899,49.0786,49.0972,214400.0
2014-09-26 15:00:00,52.93,52.96,52.91,52.93,185600.0,49.0972,49.125,49.0786,49.0972,185600.0
2014-09-26 15:10:00,52.94,52.95,52.84,52.86,208400.0,49.1064,49.1157,49.0137,49.0322,208400.0
2014-09-26 15:20:00,52.85,52.9,52.82,52.82,300800.0,49.023,49.0693,48.9951,48.9951,300800.0
2014-09-26 15:30:00,52.83,52.93,52.83,52.92,182800.0,49.0044,49.0972,49.0044,49.0879,182800.0
2014-09-26 15:40:00,52.93,52.99,52.93,52.95,179200.0,49.0972,49.1528,49.0972,49.1157,179200.0
2014-09-26 15:50:00,52.95,53.01,52.94,52.97,521600.0,49.1157,49.1714,49.1064,49.1343,521600.0
2014-09-29 09:30:00,52.55,52.6,52.28,52.34,494000.0,48.7447,48.7911,48.4942,48.5499,494000.0
2014-09-29 09:40:00,52.34,52.44,52.29,52.41,272000.0,48.5499,48.6427,48.5035,48.6148,272000.0
2014-09-29 09:50:00,52.42,52.51,52.35,52.5,133200.0,48.6241,48.7076,48.5592,48.6983,133200.0
2014-09-29 10:00:00,52.47,52.62,52.45,52.6,138800.0,48.6705,48.8096,48.6519,48.7911,138800.0
2014-09-29 10:10:00,52.6,52.7,52.56,52.7,146400.0,48.7911,48.8838,48.754,48.8838,146400.0
2014-09-29 10:20:00,52.7,52.74,52.67,52.67,287600.0,48.8838,48.9209,48.856,48.856,287600.0
2014-09-29 10:30:00,52.69,52.73,52.63,52.69,111600.0,48.8746,48.9117,48.8189,48.8746,111600.0
2014-09-29 10:40:00,52.69,52.8,52.66,52.76,201600.0,48.8746,48.9766,48.8467,48.9395,201600.0
2014-09-29 10:50:00,52.78,52.78,52.68,52.7,162400.0,48.958,48.958,48.8653,48.8838,162400.0
2014-09-29 11:00:00,52.72,52.76,52.68,52.68,135200.0,48.9024,48.9395,48.8653,48.8653,135200.0
2014-09-29 11:10:00,52.69,52.79,52.67,52.76,127200.0,48.8746,48.9673,48.856,48.9395,127200.0
2014-09-29 11:20:00,52.77,52.82,52.75,52.82,131200.0,48.9488,48.9951,48.9302,48.9951,131200.0
2014-09-29 11:30:00,52.82,52.84,52.78,52.78,60800.0,48.9951,49.0137,48.958,48.958,60800.0
2014-09-29 11:40:00,52.78,52.81,52.75,52.81,85600.0,48.958,48.9859,48.9302,48.9859,85600.0
2014-09-29 11:50:00,52.81,52.87,52.8,52.85,54400.0,48.9859,49.0415,48.9766,49.023,54400.0
2014-09-29 12:00:00,52.85,52.85,52.75,52.77,94800.0,49.023,49.023,48.9302,48.9488,94800.0
2014-09-29 12:10:00,52.76,52.77,52.66,52.71,86400.0,48.9395,48.9488,48.8467,48.8931,86400.0
2014-09-29 12:20:00,52.72,52.72,52.58,52.59,84000.0,48.9024,48.9024,48.7725,48.7818,84000.0
2014-09-29 12:30:00,52.6,52.61,52.49,52.5,185600.0,48.7911,48.8003,48.689,48.6983,185600.0
2014-09-29 12:40:00,52.5,52.52,52.44,52.46,241600.0,48.6983,48.7169,48.6427,48.6612,241600.0
2014-09-29 12:50:00,52.46,52.54,52.46,52.54,175600.0,48.6612,48.7354,48.6612,48.7354,175600.0
2014-09-29 13:00:00,52.53,52.54,52.49,52.52,127600.0,48.7261,48.7354,48.689,48.7169,127600.0
2014-09-29 13:10:00,52.51,52.59,52.51,52.56,294400.0,48.7076,48.7818,48.7076,48.754,294400.0
2014-09-29 13:20:00,52.57,52.6,52.54,52.59,90800.0,48.7632,48.7911,48.7354,48.7818,90800.0
2014-09-29 13:30:00,52.59,52.63,52.59,52.6,116000.0,48.7818,48.8189,48.7818,48.7911,116000.0
2014-09-29 13:40:00,52.6,52.63,52.56,52.56,107200.0,48.7911,48.8189,48.754,48.754,107200.0
2014-09-29 13:50:00,52.58,52.66,52.57,52.63,78000.0,48.7725,48.8467,48.7632,48.8189,78000.0
2014-09-29 14:00:00,52.64,52.71,52.58,52.62,92000.0,48.8282,48.8931,48.7725,48.8096,92000.0
2014-09-29 14:10:00,52.61,52.61,52.55,52.55,172000.0,48.8003,48.8003,48.7447,48.7447,172000.0
2014-09-29 14:20:00,52.55,52.56,52.52,52.54,154400.0,48.7447,48.754,48.7169,48.7354,154400.0
2014-09-29 14:30:00,52.54,52.63,52.54,52.62,66000.0,48.7354,48.8189,48.7354,48.8096,66000.0
2014-09-29 14:40:00,52.62,52.68,52.59,52.66,107200.0,48.8096,48.8653,48.7818,48.8467,107200.0
2014-09-29 14:50:00,52.66,52.75,52.62,52.74,160000.0,48.8467,48.9302,48.8096,48.9209,160000.0
2014-09-29 15:00:00,52.74,52.75,52.68,52.68,92800.0,48.9209,48.9302,48.8653,48.8653,92800.0
2014-09-29 15:10:00,52.69,52.75,52.68,52.74,142400.0,48.8746,48.9302,48.8653,48.9209,142400.0
2014-09-29 15:20:00,52.74,52.76,52.7,52.72,159600.0,48.9209,48.9395,48.8838,48.9024,159600.0
2014-09-29 15:30:00,52.73,52.75,52.7,52.73,222800.0,48.9117,48.9302,48.8838,48.9117,222800.0
2014-09-29 15:40:00,52.73,52.74,52.61,52.73,265200.0,48.9117,48.9209,48.8003,48.9117,265200.0
2014-09-29 15:50:00,52.72,52.77,52.68,52.7,605600.0,48.9024,48.9488,48.8653,48.8838,605600.0
2014-09-30 09:30:00,52.79,53.27,52.76,53.25,512000.0,48.9673,49.4126,48.9395,49.394,512000.0
2014-09-30 09:40:00,53.24,53.24,53.04,53.06,248000.0,49.3847,49.3847,49.1992,49.2178,248000.0
2014-09-30 09:50:00,53.07,53.14,53.0,53.13,178800.0,49.227,49.292,49.1621,49.2827,178800.0
2014-09-30 10:00:00,53.13,53.13,52.93,53.01,343600.0,49.2827,49.2827,49.0972,49.1714,343600.0
2014-09-30 10:10:00,53.01,53.21,53.01,53.13,229600.0,49.1714,49.3569,49.1714,49.2827,229600.0
2014-09-30 10:20:00,53.13,53.19,53.07,53.09,230400.0,49.2827,49.3383,49.227,49.2456,230400.0
2014-09-30 10:30:00,53.1,53.16,53.07,53.16,159600.0,49.2549,49.3105,49.227,49.3105,159600.0
2014-09-30 10:40:00,53.16,53.29,53.15,53.27,236000.0,49.3105,49.4311,49.3012,49.4126,236000.0
2014-09-30 10:50:00,53.27,53.3,53.25,53.29,185200.0,49.4126,49.4404,49.394,49.4311,185200.0
2014-09-30 11:00:00,53.29,53.41,53.29,53.37,186000.0,49.4311,49.5424,49.4311,49.5053,186000.0
2014-09-30 11:10:00,53.38,53.38,53.32,53.35,108000.0,49.5146,49.5146,49.4589,49.4868,108000.0
2014-09-30 11:20:00,53.35,53.46,53.33,53.43,149600.0,49.4868,49.5888,49.4682,49.561,149600.0
2014-09-30 11:30:00,53.43,53.44,53.35,53.41,104800.0,49.561,49.5702,49.4868,49.5424,104800.0
2014-09-30 11:40:00,53.4,53.43,53.37,53.4,96800.0,49.5331,49.561,49.5053,49.5331,96800.0
2014-09-30 11:50:00,53.4,53.43,53.38,53.43,108000.0,49.5331,49.561,49.5146,49.561,108000.0
2014-09-30 12:00:00,53.43,53.46,53.38,53.46,86000.0,49.561,49.5888,49.5146,49.5888,86000.0
2014-09-30 12:10:00,53.45,53.51,53.43,53.44,179600.0,49.5795,49.6352,49.561,49.5702,179600.0
2014-09-30 12:20:00,53.45,53.47,53.3,53.3,161600.0,49.5795,49.5981,49.4404,49.4404,161600.0
2014-09-30 12:30:00,53.3,53.32,53.18,53.18,188000.0,49.4404,49.4589,49.3291,49.3291,188000.0
2014-09-30 12:40:00,53.18,53.32,53.16,53.31,148000.0,49.3291,49.4589,49.3105,49.4497,148000.0
2014-09-30 12:50:00,53.32,53.35,53.32,53.35,102800.0,49.4589,49.4868,49.4589,49.4868,102800.0
2014-09-30 13:00:00,53.33,53.42,53.32,53.37,229600.0,49.4682,49.5517,49.4589,49.5053,229600.0
2014-09-30 13:10:00,53.37,53.45,53.34,53.43,108800.0,49.5053,49.5795,49.4775,49.561,108800.0
2014-09-30 13:20:00,53.42,53.49,53.4,53.45,241200.0,49.5517,49.6166,49.5331,49.5795,241200.0
2014-09-30 13:30:00,53.46,53.48,53.37,53.43,161600.0,49.5888,49.6073,49.5053,49.561,161600.0
2014-09-30 13:40:00,53.43,53.43,53.23,53.29,114400.0,49.561,49.561,49.3754,49.4311,114400.0
2014-09-30 13:50:00,53.27,53.33,53.26,53.32,147200.0,49.4126,49.4682,49.4033,49.4589,147200.0
2014-09-30 14:00:00,53.32,53.33,53.23,53.27,190800.0,49.4589,49.4682,49.3754,49.4126,190800.0
2014-09-30 14:10:00,53.27,53.3,53.24,53.27,110800.0,49.4126,49.4404,49.3847,49.4126,110800.0
2014-09-30 14:20:00,53.25,53.34,53.19,53.33,174000.0,49.394,49.4775,49.3383,49.4682,174000.0
2014-09-30 14:30:00,53.33,53.35,53.27,53.33,136000.0,49.4682,49.4868,49.4126,49.4682,136000.0
2014-09-30 14:40:00,53.32,53.38,53.27,53.38,127600.0,49.4589,49.5146,49.4126,49.5146,127600.0
2014-09-30 14:50:00,53.38,53.41,53.31,53.32,140000.0,49.5146,49.5424,49.4497,49.4589,140000.0
2014-09-30 15:00:00,53.33,53.38,53.3,53.38,164800.0,49.4682,49.5146,49.4404,49.5146,164800.0
2014-09-30 15:10:00,53.37,53.45,53.35,53.44,200800.0,49.5053,49.5795,49.4868,49.5702,200800.0
2014-09-30 15:20:00,53.44,53.5,53.39,53.43,262000.0,49.5702,49.6259,49.5239,49.561,262000.0
2014-09-30 15:30:00,53.43,53.5,53.4,53.47,322400.0,49.561,49.6259,49.5331,49.5981,322400.0
2014-09-30 15:40:00,53.47,53.51,53.44,53.48,482800.0,49.5981,49.6352,49.5702,49.6073,482800.0
2014-09-30 15:50:00,53.48,53.51,53.34,53.35,787200.0,49.6073,49.6352,49.4775,49.4868,787200.0
2014-10-01 09:30:00,53.21,53.45,53.14,53.29,480400.0,49.3569,49.5795,49.292,49.4311,480400.0
2014-10-01 09:40:00,53.31,53.31,53.18,53.27,227600.0,49.4497,49.4497,49.3291,49.4126,227600.0
2014-10-01 09:50:00,53.24,53.31,53.2,53.24,257200.0,49.3847,49.4497,49.3476,49.3847,257200.0
2014-10-01 10:00:00,53.21,53.24,52.94,52.98,365200.0,49.3569,49.3847,49.1064,49.1436,365200.0
2014-10-01 10:10:00,52.99,53.04,52.95,52.97,311200.0,49.1528,49.1992,49.1157,49.1343,311200.0
2014-10-01 10:20:00,52.97,53.01,52.88,52.88,198400.0,49.1343,49.1714,49.0508,49.0508,198400.0
2014-10-01 10:30:00,52.88,52.88,52.66,52.68,242800.0,49.0508,49.0508,48.8467,48.8653,242800.0
2014-10-01 10:40:00,52.67,52.76,52.67,52.7,195600.0,48.856,48.9395,48.856,48.8838,195600.0
2014-10-01 10:50:00,52.72,52.75,52.69,52.73,162400.0,48.9024,48.9302,48.8746,48.9117,162400.0
2014-10-01 11:00:00,52.74,52.83,52.7,52.76,206000.0,48.9209,49.0044,48.8838,48.9395,206000.0
2014-10-01 11:10:00,52.75,52.84,52.71,52.83,146000.0,48.9302,49.0137,48.8931,49.0044,146000.0
2014-10-01 11:20:00,52.83,52.84,52.69,52.72,179200.0,49.0044,49.0137,48.8746,48.9024,179200.0
2014-10-01 11:30:00,52.72,52.74,52.65,52.66,176000.0,48.9024,48.9209,48.8374,48.8467,176000.0
2014-10-01 11:40:00,52.66,52.68,52.58,52.58,185200.0,48.8467,48.8653,48.7725,48.7725,185200.0
2014-10-01 11:50:00,52.58,52.65,52.56,52.62,95600.0,48.7725,48.8374,48.754,48.8096,95600.0
2014-10-01 12:00:00,52.61,52.74,52.6,52.72,189600.0,48.8003,48.9209,48.7911,48.9024,189600.0
2014-10-01 12:10:00,52.7,52.71,52.61,52.63,131600.0,48.8838,48.8931,48.8003,48.8189,131600.0
2014-10-01 12:20:00,52.63,52.69,52.59,52.69,131200.0,48.8189,48.8746,48.7818,48.8746,131200.0
2014-10-01 12:30:00,52.7,52.7,52.62,52.66,121600.0,48.8838,48.8838,48.8096,48.8467,121600.0
2014-10-01 12:40:00,52.65,52.66,52.56,52.59,125200.0,48.8374,48.8467,48.754,48.7818,125200.0
2014-10-01 12:50:00,52.59,52.67,52.58,52.59,205600.0,48.7818,48.856,48.7725,48.7818,205600.0
2014-10-01 13:00:00,52.6,52.67,52.55,52.58,141200.0,48.7911,48.856,48.7447,48.7725,141200.0
2014-10-01 13:10:00,52.58,52.6,52.54,52.59,102400.0,48.7725,48.7911,48.7354,48.7818,102400.0
2014-10-01 13:20:00,52.58,52.62,52.54,52.62,110400.0,48.7725,48.8096,48.7354,48.8096,110400.0
2014-10-01 13:30:00,52.61,52.61,52.46,52.51,196000.0,48.8003,48.8003,48.6612,48.7076,196000.0
2014-10-01 13:40:00,52.49,52.52,52.44,52.47,106000.0,48.689,48.7169,48.6427,48.6705,106000.0
2014-10-01 13:50:00,52.47,52.53,52.45,52.53,121600.0,48.6705,48.7261,48.6519,48.7261,121600.0
2014-10-01 14:00:00,52.53,52.56,52.51,52.51,105200.0,48.7261,48.754,48.7076,48.7076,105200.0
2014-10-01 14:10:00,52.52,52.54,52.49,52.53,166000.0,48.7169,48.7354,48.689,48.7261,166000.0
2014-10-01 14:20:00,52.53,52.6,52.5,52.6,158000.0,48.7261,48.7911,48.6983,48.7911,158000.0
2014-10-01 14:30:00,52.6,52.62,52.55,52.58,90000.0,48.7911,48.8096,48.7447,48.7725,90000.0
2014-10-01 14:40:00,52.57,52.61,52.51,52.58,114400.0,48.7632,48.8003,48.7076,48.7725,114400.0
2014-10-01 14:50:00,52.6,52.6,52.49,52.5,145600.0,48.7911,48.7911,48.689,48.6983,145600.0
2014-10-01 15:00:00,52.52,52.55,52.49,52.49,124000.0,48.7169,48.7447,48.689,48.689,124000.0
2014-10-01 15:10:00,52.49,52.6,52.48,52.56,183200.0,48.689,48.7911,48.6798,48.754,183200.0
2014-10-01 15:20:00,52.57,52.57,52.47,52.53,214000.0,48.7632,48.7632,48.6705,48.7261,214000.0
2014-10-01 15:30:00,52.55,52.6,52.52,52.6,294000.0,48.7447,48.7911,48.7169,48.7911,294000.0
2014-10-01 15:40:00,52.59,52.71,52.58,52.68,631600.0,48.7818,48.8931,48.7725,48.8653,631600.0
2014-10-01 15:50:00,52.68,52.69,52.49,52.52,1120000.0,48.8653,48.8746,48.689,48.7169,1120000.0
2014-10-02 09:30:00,52.25,52.35,51.98,52.24,1040000.0,48.4664,48.5592,48.216,48.4571,1040000.0
2014-10-02 09:40:00,52.25,52.32,52.15,52.27,287600.0,48.4664,48.5313,48.3737,48.485,287600.0
2014-10-02 09:50:00,52.27,52.34,52.2,52.25,168000.0,48.485,48.5499,48.42,48.4664,168000.0
2014-10-02 10:00:00,52.26,52.29,52.2,52.28,245200.0,48.4757,48.5035,48.42,48.4942,245200.0
2014-10-02 10:10:00,52.26,52.27,52.13,52.2,199200.0,48.4757,48.485,48.3551,48.42,199200.0
2014-10-02 10:20:00,52.21,52.3,52.2,52.27,115200.0,48.4293,48.5128,48.42,48.485,115200.0
2014-10-02 10:30:00,52.24,52.27,52.09,52.13,220000.0,48.4571,48.485,48.318,48.3551,220000.0
2014-10-02 10:40:00,52.13,52.16,52.06,52.13,240400.0,48.3551,48.3829,48.2902,48.3551,240400.0
2014-10-02 10:50:00,52.13,52.13,52.02,52.04,225600.0,48.3551,48.3551,48.2531,48.2716,225600.0
2014-10-02 11:00:00,52.02,52.08,51.99,52.0,255200.0,48.2531,48.3087,48.2252,48.2345,255200.0
2014-10-02 11:10:00,52.0,52.06,51.99,52.04,119200.0,48.2345,48.2902,48.2252,48.2716,119200.0
2014-10-02 11:20:00,52.01,52.1,51.99,52.09,132000.0,48.2438,48.3273,48.2252,48.318,132000.0
2014-10-02 11:30:00,52.1,52.12,52.0,52.03,217600.0,48.3273,48.3458,48.2345,48.2623,217600.0
2014-10-02 11:40:00,52.01,52.02,51.95,52.01,356800.0,48.2438,48.2531,48.1881,48.2438,356800.0
2014-10-02 11:50:00,51.98,52.06,51.98,52.05,124000.0,48.216,48.2902,48.216,48.2809,124000.0
2014-10-02 12:00:00,52.05,52.08,52.03,52.06,155200.0,48.2809,48.3087,48.2623,48.2902,155200.0
2014-10-02 12:10:00,52.05,52.07,51.98,51.99,171600.0,48.2809,48.2994,48.216,48.2252,171600.0
2014-10-02 12:20:00,51.99,52.09,51.98,52.09,266400.0,48.2252,48.318,48.216,48.318,266400.0
2014-10-02 12:30:00,52.07,52.11,52.02,52.04,168400.0,48.2994,48.3366,48.2531,48.2716,168400.0
2014-10-02 12:40:00,52.05,52.15,52.03,52.13,100400.0,48.2809,48.3737,48.2623,48.3551,100400.0
2014-10-02 12:50:00,52.12,52.3,52.11,52.29,329200.0,48.3458,48.5128,48.3366,48.5035,329200.0
2014-10-02 13:00:00,52.29,52.31,52.22,52.24,153600.0,48.5035,48.5221,48.4386,48.4571,153600.0
2014-10-02 13:10:00,52.24,52.42,52.24,52.37,184000.0,48.4571,48.6241,48.4571,48.5777,184000.0
2014-10-02 13:20:00,52.36,52.37,52.32,52.34,111600.0,48.5684,48.5777,48.5313,48.5499,111600.0
2014-10-02 13:30:00,52.35,52.37,52.22,52.24,160000.0,48.5592,48.5777,48.4386,48.4571,160000.0
2014-10-02 13:40:00,52.24,52.27,52.21,52.24,160400.0,48.4571,48.485,48.4293,48.4571,160400.0
2014-10-02 13:50:00,52.24,52.33,52.24,52.28,107600.0,48.4571,48.5406,48.4571,48.4942,107600.0
2014-10-02 14:00:00,52.28,52.43,52.27,52.38,101600.0,48.4942,48.6334,48.485,48.587,101600.0
2014-10-02 14:10:00,52.38,52.47,52.35,52.4,122800.0,48.587,48.6705,48.5592,48.6056,122800.0
2014-10-02 14:20:00,52.4,52.45,52.35,52.45,66800.0,48.6056,48.6519,48.5592,48.6519,66800.0
2014-10-02 14:30:00,52.43,52.45,52.36,52.36,158800.0,48.6334,48.6519,48.5684,48.5684,158800.0
2014-10-02 14:40:00,52.37,52.48,52.36,52.44,134800.0,48.5777,48.6798,48.5684,48.6427,134800.0
2014-10-02 14:50:00,52.44,52.5,52.43,52.44,149600.0,48.6427,48.6983,48.6334,48.6427,149600.0
2014-10-02 15:00:00,52.45,52.47,52.42,52.44,89600.0,48.6519,48.6705,48.6241,48.6427,89600.0
2014-10-02 15:10:00,52.44,52.46,52.37,52.38,143600.0,48.6427,48.6612,48.5777,48.587,143600.0
2014-10-02 15:20:00,52.38,52.48,52.37,52.47,194400.0,48.587,48.6798,48.5777,48.6705,194400.0
2014-10-02 15:30:00,52.45,52.46,52.36,52.45,144800.0,48.6519,48.6612,48.5684,48.6519,144800.0
2014-10-02 15:40:00,52.44,52.44,52.35,52.43,241200.0,48.6427,48.6427,48.5592,48.6334,241200.0
2014-10-02 15:50:00,52.43,52.5,52.41,52.41,408400.0,48.6334,48.6983,48.6148,48.6148,408400.0
2014-10-03 09:30:00,52.76,52.84,52.74,52.77,322800.0,48.9395,49.0137,48.9209,48.9488,322800.0
2014-10-03 09:40:00,52.75,53.02,52.75,52.98,416400.0,48.9302,49.1807,48.9302,49.1436,416400.0
2014-10-03 09:50:00,52.97,52.98,52.89,52.93,123600.0,49.1343,49.1436,49.0601,49.0972,123600.0
2014-10-03 10:00:00,52.93,53.02,52.92,52.93,213600.0,49.0972,49.1807,49.0879,49.0972,213600.0
2014-10-03 10:10:00,52.95,52.95,52.82,52.87,238400.0,49.1157,49.1157,48.9951,49.0415,238400.0
2014-10-03 10:20:00,52.88,52.92,52.81,52.83,113200.0,49.0508,49.0879,48.9859,49.0044,113200.0
2014-10-03 10:30:00,52.85,52.89,52.8,52.86,180800.0,49.023,49.0601,48.9766,49.0322,180800.0
2014-10-03 10:40:00,52.86,52.89,52.83,52.89,47600.0,49.0322,49.0601,49.0044,49.0601,47600.0
2014-10-03 10:50:00,52.88,52.9,52.78,52.79,176000.0,49.0508,49.0693,48.958,48.9673,176000.0
2014-10-03 11:00:00,52.78,52.81,52.74,52.77,184400.0,48.958,48.9859,48.9209,48.9488,184400.0
2014-10-03 11:10:00,52.78,52.78,52.63,52.63,217200.0,48.958,48.958,48.8189,48.8189,217200.0
2014-10-03 11:20:00,52.64,52.71,52.6,52.68,112000.0,48.8282,48.8931,48.7911,48.8653,112000.0
2014-10-03 11:30:00,52.71,52.74,52.6,52.6,100000.0,48.8931,48.9209,48.7911,48.7911,100000.0
2014-10-03 11:40:00,52.6,52.66,52.55,52.65,87600.0,48.7911,48.8467,48.7447,48.8374,87600.0
2014-10-03 11:50:00,52.65,52.79,52.63,52.77,128000.0,48.8374,48.9673,48.8189,48.9488,128000.0
2014-10-03 12:00:00,52.77,52.83,52.77,52.8,48800.0,48.9488,49.0044,48.9488,48.9766,48800.0
2014-10-03 12:10:00,52.8,52.88,52.8,52.87,50800.0,48.9766,49.0508,48.9766,49.0415,50800.0
2014-10-03 12:20:00,52.87,52.92,52.85,52.91,64400.0,49.0415,49.0879,49.023,49.0786,64400.0
2014-10-03 12:30:00,52.93,53.02,52.93,53.0,117600.0,49.0972,49.1807,49.0972,49.1621,117600.0
2014-10-03 12:40:00,52.99,53.02,52.96,52.97,72400.0,49.1528,49.1807,49.125,49.1343,72400.0
2014-10-03 12:50:00,52.98,53.0,52.94,52.98,68800.0,49.1436,49.1621,49.1064,49.1436,68800.0
2014-10-03 13:00:00,52.97,52.98,52.95,52.97,68000.0,49.1343,49.1436,49.1157,49.1343,68000.0
2014-10-03 13:10:00,52.97,53.0,52.93,52.94,64800.0,49.1343,49.1621,49.0972,49.1064,64800.0
2014-10-03 13:20:00,52.95,52.97,52.93,52.96,40800.0,49.1157,49.1343,49.0972,49.125,40800.0
2014-10-03 13:30:00,52.96,52.96,52.9,52.96,59600.0,49.125,49.125,49.0693,49.125,59600.0
2014-10-03 13:40:00,52.94,52.95,52.91,52.93,52400.0,49.1064,49.1157,49.0786,49.0972,52400.0
2014-10-03 13:50:00,52.92,52.96,52.92,52.93,124400.0,49.0879,49.125,49.0879,49.0972,124400.0
2014-10-03 14:00:00,52.94,53.04,52.94,53.03,108000.0,49.1064,49.1992,49.1064,49.1899,108000.0
2014-10-03 14:10:00,53.03,53.05,53.02,53.02,78000.0,49.1899,49.2085,49.1807,49.1807,78000.0
2014-10-03 14:20:00,53.02,53.06,53.02,53.04,49600.0,49.1807,49.2178,49.1807,49.1992,49600.0
2014-10-03 14:30:00,53.04,53.07,53.02,53.06,54800.0,49.1992,49.227,49.1807,49.2178,54800.0
2014-10-03 14:40:00,53.06,53.08,53.02,53.02,78400.0,49.2178,49.2363,49.1807,49.1807,78400.0
2014-10-03 14:50:00,53.02,53.04,53.0,53.02,56400.0,49.1807,49.1992,49.1621,49.1807,56400.0
2014-10-03 15:00:00,53.02,53.06,53.01,53.02,101200.0,49.1807,49.2178,49.1714,49.1807,101200.0
2014-10-03 15:10:00,53.01,53.05,52.99,52.99,54000.0,49.1714,49.2085,49.1528,49.1528,54000.0
2014-10-03 15:20:00,53.0,53.05,52.99,53.02,88800.0,49.1621,49.2085,49.1528,49.1807,88800.0
2014-10-03 15:30:00,53.02,53.03,52.98,52.98,126000.0,49.1807,49.1899,49.1436,49.1436,126000.0
2014-10-03 15:40:00,52.99,53.05,52.97,53.04,245200.0,49.1528,49.2085,49.1343,49.1992,245200.0
2014-10-03 15:50:00,53.04,53.07,52.99,53.01,664400.0,49.1992,49.227,49.1528,49.1714,664400.0
2014-10-06 09:30:00,53.15,53.17,53.01,53.05,390400.0,49.3012,49.3198,49.1714,49.2085,390400.0
2014-10-06 09:40:00,53.07,53.18,53.05,53.13,125600.0,49.227,49.3291,49.2085,49.2827,125600.0
2014-10-06 09:50:00,53.15,53.18,53.02,53.03,127200.0,49.3012,49.3291,49.1807,49.1899,127200.0
2014-10-06 10:00:00,53.04,53.17,53.02,53.15,124000.0,49.1992,49.3198,49.1807,49.3012,124000.0
2014-10-06 10:10:00,53.15,53.18,53.03,53.09,198800.0,49.3012,49.3291,49.1899,49.2456,198800.0
2014-10-06 10:20:00,53.07,53.1,53.0,53.08,269600.0,49.227,49.2549,49.1621,49.2363,269600.0
2014-10-06 10:30:00,53.08,53.2,53.02,53.18,130800.0,49.2363,49.3476,49.1807,49.3291,130800.0
2014-10-06 10:40:00,53.17,53.2,53.09,53.1,201200.0,49.3198,49.3476,49.2456,49.2549,201200.0
2014-10-06 10:50:00,53.13,53.15,53.05,53.15,182000.0,49.2827,49.3012,49.2085,49.3012,182000.0
2014-10-06 11:00:00,53.13,53.22,53.1,53.2,100800.0,49.2827,49.3662,49.2549,49.3476,100800.0
2014-10-06 11:10:00,53.2,53.29,53.19,53.21,179600.0,49.3476,49.4311,49.3383,49.3569,179600.0
2014-10-06 11:20:00,53.21,53.24,53.13,53.16,124000.0,49.3569,49.3847,49.2827,49.3105,124000.0
2014-10-06 11:30:00,53.16,53.22,53.14,53.17,127600.0,49.3105,49.3662,49.292,49.3198,127600.0
2014-10-06 11:40:00,53.18,53.19,53.04,53.09,217600.0,49.3291,49.3383,49.1992,49.2456,217600.0
2014-10-06 11:50:00,53.09,53.11,53.04,53.1,130000.0,49.2456,49.2641,49.1992,49.2549,130000.0
2014-10-06 12:00:00,53.08,53.14,53.06,53.12,120400.0,49.2363,49.292,49.2178,49.2734,120400.0
2014-10-06 12:10:00,53.11,53.12,53.05,53.07,79200.0,49.2641,49.2734,49.2085,49.227,79200.0
2014-10-06 12:20:00,53.07,53.13,53.02,53.07,156000.0,49.227,49.2827,49.1807,49.227,156000.0
2014-10-06 12:30:00,53.07,53.09,53.0,53.01,72000.0,49.227,49.2456,49.1621,49.1714,72000.0
2014-10-06 12:40:00,53.02,53.05,52.92,52.96,107600.0,49.1807,49.2085,49.0879,49.125,107600.0
2014-10-06 12:50:00,52.96,53.01,52.93,52.98,119600.0,49.125,49.1714,49.0972,49.1436,119600.0
2014-10-06 13:00:00,52.99,53.04,52.92,53.01,131600.0,49.1528,49.1992,49.0879,49.1714,131600.0
2014-10-06 13:10:00,53.01,53.08,52.99,53.06,61600.0,49.1714,49.2363,49.1528,49.2178,61600.0
2014-10-06 13:20:00,53.06,53.07,53.02,53.07,63200.0,49.2178,49.227,49.1807,49.227,63200.0
2014-10-06 13:30:00,53.07,53.08,53.02,53.05,93600.0,49.227,49.2363,49.1807,49.2085,93600.0
2014-10-06 13:40:00,53.05,53.08,53.01,53.04,114000.0,49.2085,49.2363,49.1714,49.1992,114000.0
2014-10-06 13:50:00,53.04,53.05,53.0,53.02,86800.0,49.1992,49.2085,49.1621,49.1807,86800.0
2014-10-06 14:00:00,53.01,53.07,52.98,53.01,118400.0,49.1714,49.227,49.1436,49.1714,118400.0
2014-10-06 14:10:00,53.01,53.07,52.99,53.07,117600.0,49.1714,49.227,49.1528,49.227,117600.0
2014-10-06 14:20:00,53.07,53.13,53.05,53.05,106400.0,49.227,49.2827,49.2085,49.2085,106400.0
2014-10-06 14:30:00,53.05,53.09,53.04,53.04,124400.0,49.2085,49.2456,49.1992,49.1992,124400.0
2014-10-06 14:40:00,53.04,53.07,53.01,53.01,58000.0,49.1992,49.227,49.1714,49.1714,58000.0
2014-10-06 14:50:00,53.03,53.05,53.01,53.01,290000.0,49.1899,49.2085,49.1714,49.1714,290000.0
2014-10-06 15:00:00,53.01,53.04,52.94,52.94,86800.0,49.1714,49.1992,49.1064,49.1064,86800.0
2014-10-06 15:10:00,52.94,52.98,52.93,52.98,86800.0,49.1064,49.1436,49.0972,49.1436,86800.0
2014-10-06 15:20:00,52.96,53.04,52.96,53.0,127200.0,49.125,49.1992,49.125,49.1621,127200.0
2014-10-06 15:30:00,53.01,53.08,52.95,53.04,392000.0,49.1714,49.2363,49.1157,49.1992,392000.0
2014-10-06 15:40:00,53.05,53.05,52.97,52.99,202400.0,49.2085,49.2085,49.1343,49.1528,202400.0
2014-10-06 15:50:00,52.99,53.03,52.95,52.96,438000.0,49.1528,49.1899,49.1157,49.125,438000.0
2014-10-07 09:30:00,52.7,52.77,52.29,52.3,606000.0,48.8838,48.9488,48.5035,48.5128,606000.0
2014-10-07 09:40:00,52.36,52.52,52.35,52.49,239200.0,48.5684,48.7169,48.5592,48.689,239200.0
2014-10-07 09:50:00,52.47,52.52,52.39,52.49,165600.0,48.6705,48.7169,48.5963,48.689,165600.0
2014-10-07 10:00:00,52.49,52.63,52.46,52.57,178000.0,48.689,48.8189,48.6612,48.7632,178000.0
2014-10-07 10:10:00,52.57,52.57,52.45,52.53,167600.0,48.7632,48.7632,48.6519,48.7261,167600.0
2014-10-07 10:20:00,52.54,52.61,52.49,52.6,179200.0,48.7354,48.8003,48.689,48.7911,179200.0
2014-10-07 10:30:00,52.61,52.67,52.58,52.58,104800.0,48.8003,48.856,48.7725,48.7725,104800.0
2014-10-07 10:40:00,52.56,52.69,52.56,52.63,158800.0,48.754,48.8746,48.754,48.8189,158800.0
2014-10-07 10:50:00,52.65,52.65,52.5,52.51,138000.0,48.8374,48.8374,48.6983,48.7076,138000.0
2014-10-07 11:00:00,52.5,52.56,52.45,52.51,705600.0,48.6983,48.754,48.6519,48.7076,705600.0
2014-10-07 11:10:00,52.52,52.52,52.39,52.41,103200.0,48.7169,48.7169,48.5963,48.6148,103200.0
2014-10-07 11:20:00,52.39,52.47,52.39,52.43,204000.0,48.5963,48.6705,48.5963,48.6334,204000.0
2014-10-07 11:30:00,52.43,52.5,52.39,52.44,92000.0,48.6334,48.6983,48.5963,48.6427,92000.0
2014-10-07 11:40:00,52.44,52.48,52.43,52.48,79200.0,48.6427,48.6798,48.6334,48.6798,79200.0
2014-10-07 11:50:00,52.47,52.51,52.42,52.49,82000.0,48.6705,48.7076,48.6241,48.689,82000.0
2014-10-07 12:00:00,52.49,52.56,52.47,52.53,51200.0,48.689,48.754,48.6705,48.7261,51200.0
2014-10-07 12:10:00,52.55,52.66,52.55,52.63,104000.0,48.7447,48.8467,48.7447,48.8189,104000.0
2014-10-07 12:20:00,52.63,52.65,52.56,52.6,46800.0,48.8189,48.8374,48.754,48.7911,46800.0
2014-10-07 12:30:00,52.61,52.61,52.55,52.57,48000.0,48.8003,48.8003,48.7447,48.7632,48000.0
2014-10-07 12:40:00,52.55,52.57,52.52,52.55,86000.0,48.7447,48.7632,48.7169,48.7447,86000.0
2014-10-07 12:50:00,52.55,52.63,52.54,52.57,318000.0,48.7447,48.8189,48.7354,48.7632,318000.0
2014-10-07 13:00:00,52.57,52.57,52.44,52.45,50000.0,48.7632,48.7632,48.6427,48.6519,50000.0
2014-10-07 13:10:00,52.45,52.52,52.44,52.5,61600.0,48.6519,48.7169,48.6427,48.6983,61600.0
2014-10-07 13:20:00,52.5,52.52,52.46,52.49,73200.0,48.6983,48.7169,48.6612,48.689,73200.0
2014-10-07 13:30:00,52.49,52.51,52.37,52.37,59200.0,48.689,48.7076,48.5777,48.5777,59200.0
2014-10-07 13:40:00,52.39,52.41,52.35,52.36,74400.0,48.5963,48.6148,48.5592,48.5684,74400.0
2014-10-07 13:50:00,52.38,52.43,52.35,52.39,69600.0,48.587,48.6334,48.5592,48.5963,69600.0
2014-10-07 14:00:00,52.38,52.38,52.31,52.36,87600.0,48.587,48.587,48.5221,48.5684,87600.0
2014-10-07 14:10:00,52.35,52.41,52.33,52.37,159200.0,48.5592,48.6148,48.5406,48.5777,159200.0
2014-10-07 14:20:00,52.37,52.37,52.26,52.28,98400.0,48.5777,48.5777,48.4757,48.4942,98400.0
2014-10-07 14:30:00,52.27,52.28,52.16,52.23,198000.0,48.485,48.4942,48.3829,48.4479,198000.0
2014-10-07 14:40:00,52.22,52.26,52.21,52.24,127600.0,48.4386,48.4757,48.4293,48.4571,127600.0
2014-10-07 14:50:00,52.24,52.29,52.23,52.25,128400.0,48.4571,48.5035,48.4479,48.4664,128400.0
2014-10-07 15:00:00,52.23,52.31,52.21,52.21,110400.0,48.4479,48.5221,48.4293,48.4293,110400.0
2014-10-07 15:10:00,52.22,52.22,52.13,52.15,170000.0,48.4386,48.4386,48.3551,48.3737,170000.0
2014-10-07 15:20:00,52.15,52.16,52.09,52.16,275200.0,48.3737,48.3829,48.318,48.3829,275200.0
2014-10-07 15:30:00,52.16,52.2,52.11,52.11,376800.0,48.3829,48.42,48.3366,48.3366,376800.0
2014-10-07 15:40:00,52.12,52.17,52.1,52.13,284800.0,48.3458,48.3922,48.3273,48.3551,284800.0
2014-10-07 15:50:00,52.13,52.13,51.96,51.98,692000.0,48.3551,48.3551,48.1974,48.216,692000.0
2014-10-08 09:30:00,52.04,52.52,51.95,51.97,854800.0,48.2716,48.7169,48.1881,48.2067,854800.0
2014-10-08 09:40:00,51.97,52.13,51.95,52.09,193200.0,48.2067,48.3551,48.1881,48.318,193200.0
2014-10-08 09:50:00,52.08,52.16,51.95,52.0,396000.0,48.3087,48.3829,48.1881,48.2345,396000.0
2014-10-08 10:00:00,52.0,52.08,51.93,51.99,214800.0,48.2345,48.3087,48.1696,48.2252,214800.0
2014-10-08 10:10:00,51.99,52.12,51.99,52.05,197600.0,48.2252,48.3458,48.2252,48.2809,197600.0
2014-10-08 10:20:00,52.04,52.27,52.04,52.17,235600.0,48.2716,48.485,48.2716,48.3922,235600.0
2014-10-08 10:30:00,52.16,52.32,52.13,52.24,200000.0,48.3829,48.5313,48.3551,48.4571,200000.0
2014-10-08 10:40:00,52.23,52.25,51.97,52.06,391600.0,48.4479,48.4664,48.2067,48.2902,391600.0
2014-10-08 10:50:00,52.05,52.1,51.98,51.98,164800.0,48.2809,48.3273,48.216,48.216,164800.0
2014-10-08 11:00:00,51.98,52.12,51.96,52.12,206000.0,48.216,48.3458,48.1974,48.3458,206000.0
2014-10-08 11:10:00,52.12,52.2,52.04,52.05,129200.0,48.3458,48.42,48.2716,48.2809,129200.0
2014-10-08 11:20:00,52.06,52.3,52.06,52.3,271600.0,48.2902,48.5128,48.2902,48.5128,271600.0
2014-10-08 11:30:00,52.25,52.32,52.22,52.25,164800.0,48.4664,48.5313,48.4386,48.4664,164800.0
2014-10-08 11:40:00,52.24,52.26,52.13,52.13,94400.0,48.4571,48.4757,48.3551,48.3551,94400.0
2014-10-08 11:50:00,52.13,52.26,52.11,52.23,121600.0,48.3551,48.4757,48.3366,48.4479,121600.0
2014-10-08 12:00:00,52.22,52.28,52.19,52.19,82000.0,48.4386,48.4942,48.4108,48.4108,82000.0
2014-10-08 12:10:00,52.21,52.3,52.21,52.27,88400.0,48.4293,48.5128,48.4293,48.485,88400.0
2014-10-08 12:20:00,52.26,52.26,52.18,52.19,16000.0,48.4757,48.4757,48.4015,48.4108,16000.0
2014-10-08 12:30:00,52.2,52.3,52.18,52.26,68800.0,48.42,48.5128,48.4015,48.4757,68800.0
2014-10-08 12:40:00,52.24,52.33,52.19,52.23,72400.0,48.4571,48.5406,48.4108,48.4479,72400.0
2014-10-08 12:50:00,52.25,52.26,52.2,52.22,229200.0,48.4664,48.4757,48.42,48.4386,229200.0
2014-10-08 13:00:00,52.2,52.33,52.2,52.23,60000.0,48.42,48.5406,48.42,48.4479,60000.0
2014-10-08 13:10:00,52.22,52.27,52.22,52.27,23600.0,48.4386,48.485,48.4386,48.485,23600.0
2014-10-08 13:20:00,52.26,52.29,52.21,52.21,99200.0,48.4757,48.5035,48.4293,48.4293,99200.0
2014-10-08 13:30:00,52.22,52.32,52.22,52.32,78800.0,48.4386,48.5313,48.4386,48.5313,78800.0
2014-10-08 13:40:00,52.31,52.48,52.26,52.47,154800.0,48.5221,48.6798,48.4757,48.6705,154800.0
2014-10-08 13:50:00,52.48,52.48,52.41,52.43,117600.0,48.6798,48.6798,48.6148,48.6334,117600.0
2014-10-08 14:00:00,52.42,52.62,52.42,52.57,187200.0,48.6241,48.8096,48.6241,48.7632,187200.0
2014-10-08 14:10:00,52.58,52.73,52.57,52.73,379600.0,48.7725,48.9117,48.7632,48.9117,379600.0
2014-10-08 14:20:00,52.73,52.79,52.73,52.77,108800.0,48.9117,48.9673,48.9117,48.9488,108800.0
2014-10-08 14:30:00,52.76,52.81,52.72,52.72,145600.0,48.9395,48.9859,48.9024,48.9024,145600.0
2014-10-08 14:40:00,52.74,52.78,52.71,52.74,138000.0,48.9209,48.958,48.8931,48.9209,138000.0
2014-10-08 14:50:00,52.77,52.8,52.72,52.77,200800.0,48.9488,48.9766,48.9024,48.9488,200800.0
2014-10-08 15:00:00,52.77,52.9,52.77,52.87,136400.0,48.9488,49.0693,48.9488,49.0415,136400.0
2014-10-08 15:10:00,52.88,52.9,52.83,52.88,134000.0,49.0508,49.0693,49.0044,49.0508,134000.0
2014-10-08 15:20:00,52.86,53.02,52.85,52.98,184000.0,49.0322,49.1807,49.023,49.1436,184000.0
2014-10-08 15:30:00,52.97,53.02,52.93,52.99,204800.0,49.1343,49.1807,49.0972,49.1528,204800.0
2014-10-08 15:40:00,53.0,53.06,52.98,53.06,525600.0,49.1621,49.2178,49.1436,49.2178,525600.0
2014-10-08 15:50:00,53.07,53.13,53.0,53.05,1172400.0,49.227,49.2827,49.1621,49.2085,1172400.0
2014-10-09 09:30:00,53.05,53.05,52.78,52.87,261200.0,49.2085,49.2085,48.958,49.0415,261200.0
2014-10-09 09:40:00,52.88,52.97,52.77,52.91,166800.0,49.0508,49.1343,48.9488,49.0786,166800.0
2014-10-09 09:50:00,52.9,52.92,52.57,52.69,179200.0,49.0693,49.0879,48.7632,48.8746,179200.0
2014-10-09 10:00:00,52.71,52.85,52.69,52.8,196800.0,48.8931,49.023,48.8746,48.9766,196800.0
2014-10-09 10:10:00,52.78,52.89,52.72,52.8,223200.0,48.958,49.0601,48.9024,48.9766,223200.0
2014-10-09 10:20:00,52.85,52.87,52.75,52.79,146800.0,49.023,49.0415,48.9302,48.9673,146800.0
2014-10-09 10:30:00,52.81,52.81,52.54,52.57,134000.0,48.9859,48.9859,48.7354,48.7632,134000.0
2014-10-09 10:40:00,52.56,52.6,52.5,52.56,208400.0,48.754,48.7911,48.6983,48.754,208400.0
2014-10-09 10:50:00,52.55,52.62,52.5,52.59,128400.0,48.7447,48.8096,48.6983,48.7818,128400.0
2014-10-09 11:00:00,52.59,52.63,52.47,52.62,180800.0,48.7818,48.8189,48.6705,48.8096,180800.0
2014-10-09 11:10:00,52.61,52.67,52.52,52.56,139600.0,48.8003,48.856,48.7169,48.754,139600.0
2014-10-09 11:20:00,52.56,52.69,52.56,52.61,100000.0,48.754,48.8746,48.754,48.8003,100000.0
2014-10-09 11:30:00,52.62,52.62,52.49,52.51,113600.0,48.8096,48.8096,48.689,48.7076,113600.0
2014-10-09 11:40:00,52.5,52.51,52.29,52.33,239600.0,48.6983,48.7076,48.5035,48.5406,239600.0
2014-10-09 11:50:00,52.33,52.39,52.19,52.19,210400.0,48.5406,48.5963,48.4108,48.4108,210400.0
2014-10-09 12:00:00,52.2,52.26,52.16,52.23,218000.0,48.42,48.4757,48.3829,48.4479,218000.0
2014-10-09 12:10:00,52.23,52.26,52.1,52.17,175600.0,48.4479,48.4757,48.3273,48.3922,175600.0
2014-10-09 12:20:00,52.16,52.16,52.06,52.1,193200.0,48.3829,48.3829,48.2902,48.3273,193200.0
2014-10-09 12:30:00,52.09,52.16,52.04,52.1,124800.0,48.318,48.3829,48.2716,48.3273,124800.0
2014-10-09 12:40:00,52.1,52.22,52.09,52.14,178800.0,48.3273,48.4386,48.318,48.3644,178800.0
2014-10-09 12:50:00,52.13,52.18,52.09,52.12,147200.0,48.3551,48.4015,48.318,48.3458,147200.0
2014-10-09 13:00:00,52.14,52.16,51.97,51.99,173200.0,48.3644,48.3829,48.2067,48.2252,173200.0
2014-10-09 13:10:00,51.99,52.12,51.94,52.08,144000.0,48.2252,48.3458,48.1789,48.3087,144000.0
2014-10-09 13:20:00,52.08,52.21,52.06,52.1,89200.0,48.3087,48.4293,48.2902,48.3273,89200.0
2014-10-09 13:30:00,52.06,52.2,52.02,52.18,195600.0,48.2902,48.42,48.2531,48.4015,195600.0
2014-10-09 13:40:00,52.19,52.22,52.1,52.11,144400.0,48.4108,48.4386,48.3273,48.3366,144400.0
2014-10-09 13:50:00,52.15,52.17,52.02,52.13,124800.0,48.3737,48.3922,48.2531,48.3551,124800.0
2014-10-09 14:00:00,52.09,52.09,51.98,52.02,96800.0,48.318,48.318,48.216,48.2531,96800.0
2014-10-09 14:10:00,52.05,52.05,51.92,51.98,189600.0,48.2809,48.2809,48.1603,48.216,189600.0
2014-10-09 14:20:00,52.0,52.08,51.96,51.99,101600.0,48.2345,48.3087,48.1974,48.2252,101600.0
2014-10-09 14:30:00,51.97,52.1,51.9,52.03,228400.0,48.2067,48.3273,48.1418,48.2623,228400.0
2014-10-09 14:40:00,52.02,52.04,51.92,51.99,117600.0,48.2531,48.2716,48.1603,48.2252,117600.0
2014-10-09 14:50:00,51.98,52.06,51.94,52.02,197600.0,48.216,48.2902,48.1789,48.2531,197600.0
2014-10-09 15:00:00,52.01,52.09,51.95,51.98,118400.0,48.2438,48.318,48.1881,48.216,118400.0
2014-10-09 15:10:00,51.96,52.15,51.96,52.1,98000.0,48.1974,48.3737,48.1974,48.3273,98000.0
2014-10-09 15:20:00,52.11,52.12,52.02,52.1,211200.0,48.3366,48.3458,48.2531,48.3273,211200.0
2014-10-09 15:30:00,52.11,52.18,52.07,52.13,644400.0,48.3366,48.4015,48.2994,48.3551,644400.0
2014-10-09 15:40:00,52.13,52.17,51.97,51.98,542000.0,48.3551,48.3922,48.2067,48.216,542000.0
2014-10-09 15:50:00,51.98,52.08,51.9,51.96,884400.0,48.216,48.3087,48.1418,48.1974,884400.0
2014-10-10 09:30:00,51.97,52.25,51.92,52.25,510000.0,48.2067,48.4664,48.1603,48.4664,510000.0
2014-10-10 09:40:00,52.24,52.39,52.17,52.31,248000.0,48.4571,48.5963,48.3922,48.5221,248000.0
2014-10-10 09:50:00,52.27,52.36,52.17,52.24,299600.0,48.485,48.5684,48.3922,48.4571,299600.0
2014-10-10 10:00:00,52.25,52.27,51.94,51.98,291200.0,48.4664,48.485,48.1789,48.216,291200.0
2014-10-10 10:10:00,52.0,52.07,51.84,51.98,341600.0,48.2345,48.2994,48.0861,48.216,341600.0
2014-10-10 10:20:00,51.98,51.99,51.8,51.85,182800.0,48.216,48.2252,48.049,48.0954,182800.0
2014-10-10 10:30:00,51.88,52.12,51.8,52.0,223200.0,48.1232,48.3458,48.049,48.2345,223200.0
2014-10-10 10:40:00,52.02,52.05,51.87,51.99,204400.0,48.2531,48.2809,48.1139,48.2252,204400.0
2014-10-10 10:50:00,52.0,52.09,51.95,51.95,145600.0,48.2345,48.318,48.1881,48.1881,145600.0
2014-10-10 11:00:00,51.98,52.03,51.9,51.94,172800.0,48.216,48.2623,48.1418,48.1789,172800.0
2014-10-10 11:10:00,51.94,51.94,51.75,51.83,454400.0,48.1789,48.1789,48.0026,48.0768,454400.0
2014-10-10 11:20:00,51.82,51.91,51.77,51.8,136400.0,48.0676,48.151,48.0212,48.049,136400.0
2014-10-10 11:30:00,51.8,51.9,51.79,51.82,84800.0,48.049,48.1418,48.0397,48.0676,84800.0
2014-10-10 11:40:00,51.82,51.94,51.76,51.89,139200.0,48.0676,48.1789,48.0119,48.1325,139200.0
2014-10-10 11:50:00,51.89,51.98,51.78,51.8,154800.0,48.1325,48.216,48.0304,48.049,154800.0
2014-10-10 12:00:00,51.81,51.94,51.8,51.81,192000.0,48.0583,48.1789,48.049,48.0583,192000.0
2014-10-10 12:10:00,51.81,51.89,51.78,51.85,214400.0,48.0583,48.1325,48.0304,48.0954,214400.0
2014-10-10 12:20:00,51.83,51.97,51.81,51.92,103600.0,48.0768,48.2067,48.0583,48.1603,103600.0
2014-10-10 12:30:00,51.94,52.11,51.92,51.98,131200.0,48.1789,48.3366,48.1603,48.216,131200.0
2014-10-10 12:40:00,51.96,52.02,51.92,51.94,89200.0,48.1974,48.2531,48.1603,48.1789,89200.0
2014-10-10 12:50:00,51.94,51.96,51.86,51.88,50400.0,48.1789,48.1974,48.1047,48.1232,50400.0
2014-10-10 13:00:00,51.87,51.88,51.78,51.82,55200.0,48.1139,48.1232,48.0304,48.0676,55200.0
2014-10-10 13:10:00,51.83,51.91,51.8,51.82,44800.0,48.0768,48.151,48.049,48.0676,44800.0
2014-10-10 13:20:00,51.8,51.82,51.65,51.71,181600.0,48.049,48.0676,47.9099,47.9655,181600.0
2014-10-10 13:30:00,51.75,51.84,51.69,51.84,77200.0,48.0026,48.0861,47.947,48.0861,77200.0
2014-10-10 13:40:00,51.82,51.88,51.78,51.81,66400.0,48.0676,48.1232,48.0304,48.0583,66400.0
2014-10-10 13:50:00,51.83,51.9,51.79,51.86,71600.0,48.0768,48.1418,48.0397,48.1047,71600.0
2014-10-10 14:00:00,51.87,51.93,51.78,51.81,145200.0,48.1139,48.1696,48.0304,48.0583,145200.0
2014-10-10 14:10:00,51.8,51.83,51.66,51.66,70000.0,48.049,48.0768,47.9191,47.9191,70000.0
2014-10-10 14:20:00,51.69,51.73,51.64,51.67,89200.0,47.947,47.9841,47.9006,47.9284,89200.0
2014-10-10 14:30:00,51.67,51.7,51.5,51.51,159200.0,47.9284,47.9562,47.7707,47.78,159200.0
2014-10-10 14:40:00,51.52,51.54,51.47,51.52,153600.0,47.7893,47.8078,47.7429,47.7893,153600.0
2014-10-10 14:50:00,51.55,51.58,51.48,51.5,148400.0,47.8171,47.8449,47.7522,47.7707,148400.0
2014-10-10 15:00:00,51.51,51.54,51.43,51.45,154800.0,47.78,47.8078,47.7058,47.7243,154800.0
2014-10-10 15:10:00,51.43,51.55,51.43,51.47,149200.0,47.7058,47.8171,47.7058,47.7429,149200.0
2014-10-10 15:20:00,51.49,51.55,51.45,51.51,166800.0,47.7614,47.8171,47.7243,47.78,166800.0
2014-10-10 15:30:00,51.51,51.53,51.38,51.46,309600.0,47.78,47.7985,47.6594,47.7336,309600.0
2014-10-10 15:40:00,51.46,51.5,51.37,51.42,299600.0,47.7336,47.7707,47.6501,47.6965,299600.0
2014-10-10 15:50:00,51.41,51.43,51.25,51.26,1038000.0,47.6872,47.7058,47.5388,47.5481,1038000.0
2014-10-13 09:30:00,51.13,51.27,50.93,51.24,374000.0,47.4275,47.5574,47.242,47.5295,374000.0
2014-10-13 09:40:00,51.24,51.57,51.23,51.54,334800.0,47.5295,47.8357,47.5203,47.8078,334800.0
2014-10-13 09:50:00,51.54,51.54,51.28,51.41,339200.0,47.8078,47.8078,47.5667,47.6872,339200.0
2014-10-13 10:00:00,51.44,51.53,51.39,51.48,151200.0,47.7151,47.7985,47.6687,47.7522,151200.0
2014-10-13 10:10:00,51.47,51.55,51.37,51.4,117200.0,47.7429,47.8171,47.6501,47.678,117200.0
2014-10-13 10:20:00,51.38,51.51,51.38,51.46,308400.0,47.6594,47.78,47.6594,47.7336,308400.0
2014-10-13 10:30:00,51.46,51.52,51.44,51.49,236400.0,47.7336,47.7893,47.7151,47.7614,236400.0
2014-10-13 10:40:00,51.46,51.47,51.35,51.38,318000.0,47.7336,47.7429,47.6316,47.6594,318000.0
2014-10-13 10:50:00,51.38,51.69,51.37,51.61,821600.0,47.6594,47.947,47.6501,47.8728,821600.0
2014-10-13 11:00:00,51.59,51.73,51.56,51.6,130800.0,47.8542,47.9841,47.8264,47.8635,130800.0
2014-10-13 11:10:00,51.6,51.6,51.43,51.46,355200.0,47.8635,47.8635,47.7058,47.7336,355200.0
2014-10-13 11:20:00,51.43,51.6,51.43,51.5,164400.0,47.7058,47.8635,47.7058,47.7707,164400.0
2014-10-13 11:30:00,51.51,51.63,51.5,51.5,94400.0,47.78,47.8913,47.7707,47.7707,94400.0
2014-10-13 11:40:00,51.53,51.66,51.51,51.64,142800.0,47.7985,47.9191,47.78,47.9006,142800.0
2014-10-13 11:50:00,51.65,51.68,51.61,51.63,77200.0,47.9099,47.9377,47.8728,47.8913,77200.0
2014-10-13 12:00:00,51.67,51.77,51.6,51.77,333600.0,47.9284,48.0212,47.8635,48.0212,333600.0
2014-10-13 12:10:00,51.77,51.83,51.74,51.77,112400.0,48.0212,48.0768,47.9933,48.0212,112400.0
2014-10-13 12:20:00,51.77,51.85,51.74,51.84,105600.0,48.0212,48.0954,47.9933,48.0861,105600.0
2014-10-13 12:30:00,51.85,51.94,51.83,51.85,176000.0,48.0954,48.1789,48.0768,48.0954,176000.0
2014-10-13 12:40:00,51.87,51.92,51.77,51.77,122000.0,48.1139,48.1603,48.0212,48.0212,122000.0
2014-10-13 12:50:00,51.78,51.84,51.76,51.81,51600.0,48.0304,48.0861,48.0119,48.0583,51600.0
2014-10-13 13:00:00,51.81,51.87,51.76,51.78,112400.0,48.0583,48.1139,48.0119,48.0304,112400.0
2014-10-13 13:10:00,51.79,51.8,51.67,51.75,344400.0,48.0397,48.049,47.9284,48.0026,344400.0
2014-10-13 13:20:00,51.76,51.8,51.69,51.78,74400.0,48.0119,48.049,47.947,48.0304,74400.0
2014-10-13 13:30:00,51.77,51.78,51.73,51.74,64000.0,48.0212,48.0304,47.9841,47.9933,64000.0
2014-10-13 13:40:00,51.72,51.78,51.68,51.71,132400.0,47.9748,48.0304,47.9377,47.9655,132400.0
2014-10-13 13:50:00,51.71,51.76,51.61,51.65,163200.0,47.9655,48.0119,47.8728,47.9099,163200.0
2014-10-13 14:00:00,51.66,51.81,51.63,51.81,195200.0,47.9191,48.0583,47.8913,48.0583,195200.0
2014-10-13 14:10:00,51.81,51.81,51.69,51.71,61200.0,48.0583,48.0583,47.947,47.9655,61200.0
2014-10-13 14:20:00,51.7,51.79,51.7,51.73,75600.0,47.9562,48.0397,47.9562,47.9841,75600.0
2014-10-13 14:30:00,51.73,51.73,51.6,51.64,64000.0,47.9841,47.9841,47.8635,47.9006,64000.0
2014-10-13 14:40:00,51.62,51.64,51.55,51.56,74800.0,47.882,47.9006,47.8171,47.8264,74800.0
2014-10-13 14:50:00,51.56,51.64,51.52,51.56,110000.0,47.8264,47.9006,47.7893,47.8264,110000.0
2014-10-13 15:00:00,51.56,51.63,51.5,51.52,204400.0,47.8264,47.8913,47.7707,47.7893,204400.0
2014-10-13 15:10:00,51.52,51.57,51.49,51.52,302800.0,47.7893,47.8357,47.7614,47.7893,302800.0
2014-10-13 15:20:00,51.51,51.57,51.48,51.51,530400.0,47.78,47.8357,47.7522,47.78,530400.0
2014-10-13 15:30:00,51.5,51.51,51.25,51.3,554400.0,47.7707,47.78,47.5388,47.5852,554400.0
2014-10-13 15:40:00,51.3,51.47,51.12,51.19,641600.0,47.5852,47.7429,47.4182,47.4832,641600.0
2014-10-13 15:50:00,51.19,51.28,51.0,51.04,982400.0,47.4832,47.5667,47.3069,47.344,982400.0
2014-10-14 09:30:00,51.1,51.38,51.09,51.32,440000.0,47.3997,47.6594,47.3904,47.6038,440000.0
2014-10-14 09:40:00,51.32,51.48,51.29,51.31,258000.0,47.6038,47.7522,47.5759,47.5945,258000.0
2014-10-14 09:50:00,51.32,51.34,51.09,51.21,334800.0,47.6038,47.6223,47.3904,47.5017,334800.0
2014-10-14 10:00:00,51.23,51.23,51.07,51.15,636400.0,47.5203,47.5203,47.3719,47.4461,636400.0
2014-10-14 10:10:00,51.16,51.24,51.01,51.02,347200.0,47.4553,47.5295,47.3162,47.3255,347200.0
2014-10-14 10:20:00,51.04,51.08,50.87,51.03,601200.0,47.344,47.3811,47.1863,47.3348,601200.0
2014-10-14 10:30:00,51.03,51.19,51.02,51.17,240800.0,47.3348,47.4832,47.3255,47.4646,240800.0
2014-10-14 10:40:00,51.17,51.29,51.1,51.29,142400.0,47.4646,47.5759,47.3997,47.5759,142400.0
2014-10-14 10:50:00,51.3,51.4,51.11,51.15,267600.0,47.5852,47.678,47.409,47.4461,267600.0
2014-10-14 11:00:00,51.16,51.2,51.07,51.16,300000.0,47.4553,47.4924,47.3719,47.4553,300000.0
2014-10-14 11:10:00,51.16,51.37,51.16,51.3,170000.0,47.4553,47.6501,47.4553,47.5852,170000.0
2014-10-14 11:20:00,51.31,51.32,51.09,51.16,142800.0,47.5945,47.6038,47.3904,47.4553,142800.0
2014-10-14 11:30:00,51.16,51.22,51.13,51.2,125200.0,47.4553,47.511,47.4275,47.4924,125200.0
2014-10-14 11:40:00,51.2,51.26,51.2,51.24,184400.0,47.4924,47.5481,47.4924,47.5295,184400.0
2014-10-14 11:50:00,51.24,51.26,51.17,51.25,121600.0,47.5295,47.5481,47.4646,47.5388,121600.0
2014-10-14 12:00:00,51.26,51.28,51.2,51.23,96800.0,47.5481,47.5667,47.4924,47.5203,96800.0
2014-10-14 12:10:00,51.23,51.25,51.18,51.2,154000.0,47.5203,47.5388,47.4739,47.4924,154000.0
2014-10-14 12:20:00,51.19,51.26,51.17,51.19,313200.0,47.4832,47.5481,47.4646,47.4832,313200.0
2014-10-14 12:30:00,51.19,51.23,51.15,51.19,168800.0,47.4832,47.5203,47.4461,47.4832,168800.0
2014-10-14 12:40:00,51.19,51.24,51.14,51.23,71200.0,47.4832,47.5295,47.4368,47.5203,71200.0
2014-10-14 12:50:00,51.22,51.26,51.21,51.22,54800.0,47.511,47.5481,47.5017,47.511,54800.0
2014-10-14 13:00:00,51.23,51.25,51.17,51.2,62800.0,47.5203,47.5388,47.4646,47.4924,62800.0
2014-10-14 13:10:00,51.19,51.2,51.13,51.15,88000.0,47.4832,47.4924,47.4275,47.4461,88000.0
2014-10-14 13:20:00,51.14,51.15,51.01,51.01,123200.0,47.4368,47.4461,47.3162,47.3162,123200.0
2014-10-14 13:30:00,51.01,51.04,50.97,50.99,158000.0,47.3162,47.344,47.2791,47.2977,158000.0
2014-10-14 13:40:00,50.99,51.07,50.92,51.07,119200.0,47.2977,47.3719,47.2327,47.3719,119200.0
2014-10-14 13:50:00,51.05,51.22,51.03,51.2,96800.0,47.3533,47.511,47.3348,47.4924,96800.0
2014-10-14 14:00:00,51.2,51.27,51.12,51.16,118800.0,47.4924,47.5574,47.4182,47.4553,118800.0
2014-10-14 14:10:00,51.17,51.31,51.16,51.16,92000.0,47.4646,47.5945,47.4553,47.4553,92000.0
2014-10-14 14:20:00,51.16,51.2,51.02,51.04,131600.0,47.4553,47.4924,47.3255,47.344,131600.0
2014-10-14 14:30:00,51.04,51.1,50.95,50.99,206400.0,47.344,47.3997,47.2605,47.2977,206400.0
2014-10-14 14:40:00,50.99,51.06,50.98,51.03,144400.0,47.2977,47.3626,47.2884,47.3348,144400.0
2014-10-14 14:50:00,51.05,51.05,50.93,50.99,121200.0,47.3533,47.3533,47.242,47.2977,121200.0
2014-10-14 15:00:00,51.0,51.05,50.89,50.93,138000.0,47.3069,47.3533,47.2049,47.242,138000.0
2014-10-14 15:10:00,50.92,50.97,50.84,50.85,262000.0,47.2327,47.2791,47.1585,47.1678,262000.0
2014-10-14 15:20:00,50.85,50.87,50.61,50.78,562400.0,47.1678,47.1863,46.9452,47.1029,562400.0
2014-10-14 15:30:00,50.77,50.83,50.66,50.83,421200.0,47.0936,47.1492,46.9915,47.1492,421200.0
2014-10-14 15:40:00,50.85,50.9,50.77,50.86,551600.0,47.1678,47.2142,47.0936,47.1771,551600.0
2014-10-14 15:50:00,50.88,50.91,50.69,50.77,1464000.0,47.1956,47.2234,47.0194,47.0936,1464000.0
2014-10-15 09:30:00,50.22,50.22,49.8,49.92,1100800.0,46.5834,46.5834,46.1938,46.3051,1100800.0
2014-10-15 09:40:00,49.94,50.36,49.87,50.33,582400.0,46.3237,46.7133,46.2588,46.6854,582400.0
2014-10-15 09:50:00,50.35,50.48,50.26,50.35,426800.0,46.704,46.8246,46.6205,46.704,426800.0
2014-10-15 10:00:00,50.33,50.49,50.28,50.35,422000.0,46.6854,46.8339,46.6391,46.704,422000.0
2014-10-15 10:10:00,50.35,50.43,50.29,50.38,323600.0,46.704,46.7782,46.6483,46.7318,323600.0
2014-10-15 10:20:00,50.41,50.48,50.24,50.25,240000.0,46.7597,46.8246,46.602,46.6112,240000.0
2014-10-15 10:30:00,50.25,50.26,50.08,50.2,292800.0,46.6112,46.6205,46.4535,46.5649,292800.0
2014-10-15 10:40:00,50.2,50.28,50.11,50.2,255600.0,46.5649,46.6391,46.4814,46.5649,255600.0
2014-10-15 10:50:00,50.2,50.21,50.05,50.11,782800.0,46.5649,46.5741,46.4257,46.4814,782800.0
2014-10-15 11:00:00,50.09,50.27,50.08,50.27,353600.0,46.4628,46.6298,46.4535,46.6298,353600.0
2014-10-15 11:10:00,50.27,50.27,50.12,50.16,184800.0,46.6298,46.6298,46.4907,46.5278,184800.0
2014-10-15 11:20:00,50.16,50.23,50.07,50.09,248000.0,46.5278,46.5927,46.4443,46.4628,248000.0
2014-10-15 11:30:00,50.09,50.16,50.0,50.06,312000.0,46.4628,46.5278,46.3793,46.435,312000.0
2014-10-15 11:40:00,50.05,50.07,49.88,49.9,311600.0,46.4257,46.4443,46.268,46.2866,311600.0
2014-10-15 11:50:00,49.89,50.01,49.84,49.98,445200.0,46.2773,46.3886,46.2309,46.3608,445200.0
2014-10-15 12:00:00,49.97,49.99,49.84,49.89,150000.0,46.3515,46.3701,46.2309,46.2773,150000.0
2014-10-15 12:10:00,49.87,49.9,49.69,49.7,224800.0,46.2588,46.2866,46.0918,46.1011,224800.0
2014-10-15 12:20:00,49.71,49.83,49.69,49.72,174400.0,46.1103,46.2217,46.0918,46.1196,174400.0
2014-10-15 12:30:00,49.72,49.72,49.55,49.59,257200.0,46.1196,46.1196,45.9619,45.999,257200.0
2014-10-15 12:40:00,49.56,49.62,49.42,49.53,372800.0,45.9712,46.0269,45.8413,45.9434,372800.0
2014-10-15 12:50:00,49.52,49.59,49.43,49.5,265200.0,45.9341,45.999,45.8506,45.9155,265200.0
2014-10-15 13:00:00,49.51,49.59,49.48,49.51,308000.0,45.9248,45.999,45.897,45.9248,308000.0
2014-10-15 13:10:00,49.52,49.53,49.31,49.38,214400.0,45.9341,45.9434,45.7393,45.8042,214400.0
2014-10-15 13:20:00,49.39,49.48,49.29,49.32,376000.0,45.8135,45.897,45.7208,45.7486,376000.0
2014-10-15 13:30:00,49.31,49.46,49.26,49.36,312000.0,45.7393,45.8784,45.6929,45.7857,312000.0
2014-10-15 13:40:00,49.36,49.49,49.32,49.46,286400.0,45.7857,45.9063,45.7486,45.8784,286400.0
2014-10-15 13:50:00,49.47,49.51,49.33,49.35,239600.0,45.8877,45.9248,45.7579,45.7764,239600.0
2014-10-15 14:00:00,49.35,49.41,49.24,49.32,284800.0,45.7764,45.8321,45.6744,45.7486,284800.0
2014-10-15 14:10:00,49.33,49.5,49.29,49.47,272000.0,45.7579,45.9155,45.7208,45.8877,272000.0
2014-10-15 14:20:00,49.45,49.57,49.39,49.49,360000.0,45.8692,45.9805,45.8135,45.9063,360000.0
2014-10-15 14:30:00,49.51,49.66,49.49,49.56,362400.0,45.9248,46.064,45.9063,45.9712,362400.0
2014-10-15 14:40:00,49.56,49.62,49.5,49.56,222800.0,45.9712,46.0269,45.9155,45.9712,222800.0
2014-10-15 14:50:00,49.56,49.69,49.52,49.6,268000.0,45.9712,46.0918,45.9341,46.0083,268000.0
2014-10-15 15:00:00,49.59,49.69,49.47,49.69,300800.0,45.999,46.0918,45.8877,46.0918,300800.0
2014-10-15 15:10:00,49.67,49.82,49.54,49.61,426800.0,46.0732,46.2124,45.9527,46.0176,426800.0
2014-10-15 15:20:00,49.62,49.96,49.57,49.96,322400.0,46.0269,46.3422,45.9805,46.3422,322400.0
2014-10-15 15:30:00,49.95,50.13,49.9,50.09,610000.0,46.333,46.4999,46.2866,46.4628,610000.0
2014-10-15 15:40:00,50.1,50.33,50.0,50.03,676800.0,46.4721,46.6854,46.3793,46.4072,676800.0
2014-10-15 15:50:00,50.03,50.18,49.97,50.07,912800.0,46.4072,46.5463,46.3515,46.4443,912800.0
2014-10-16 09:30:00,49.27,49.9,48.8,49.78,636800.0,45.7022,46.2866,45.2662,46.1753,636800.0
2014-10-16 09:40:00,49.79,50.0,49.72,49.93,335200.0,46.1845,46.3793,46.1196,46.3144,335200.0
2014-10-16 09:50:00,49.96,50.02,49.88,49.98,288800.0,46.3422,46.3979,46.268,46.3608,288800.0
2014-10-16 10:00:00,49.96,50.04,49.72,49.92,314400.0,46.3422,46.4164,46.1196,46.3051,314400.0
2014-10-16 10:10:00,49.9,49.98,49.6,49.74,577600.0,46.2866,46.3608,46.0083,46.1382,577600.0
2014-10-16 10:20:00,49.74,50.1,49.71,50.01,474400.0,46.1382,46.4721,46.1103,46.3886,474400.0
2014-10-16 10:30:00,50.04,50.09,49.96,50.05,213200.0,46.4164,46.4628,46.3422,46.4257,213200.0
2014-10-16 10:40:00,49.98,50.12,49.94,50.1,316800.0,46.3608,46.4907,46.3237,46.4721,316800.0
2014-10-16 10:50:00,50.1,50.15,49.88,50.05,583200.0,46.4721,46.5185,46.268,46.4257,583200.0
2014-10-16 11:00:00,50.06,50.11,49.91,50.0,203600.0,46.435,46.4814,46.2959,46.3793,203600.0
2014-10-16 11:10:00,50.01,50.1,49.97,50.03,265200.0,46.3886,46.4721,46.3515,46.4072,265200.0
2014-10-16 11:20:00,50.06,50.18,50.0,50.12,420000.0,46.435,46.5463,46.3793,46.4907,420000.0
2014-10-16 11:30:00,50.12,50.23,50.07,50.12,375200.0,46.4907,46.5927,46.4443,46.4907,375200.0
2014-10-16 11:40:00,50.11,50.25,50.01,50.02,170000.0,46.4814,46.6112,46.3886,46.3979,170000.0
2014-10-16 11:50:00,50.01,50.09,50.0,50.05,128000.0,46.3886,46.4628,46.3793,46.4257,128000.0
2014-10-16 12:00:00,50.02,50.13,49.99,50.04,127200.0,46.3979,46.4999,46.3701,46.4164,127200.0
2014-10-16 12:10:00,50.07,50.1,49.98,50.01,277600.0,46.4443,46.4721,46.3608,46.3886,277600.0
2014-10-16 12:20:00,50.01,50.07,49.96,50.0,202400.0,46.3886,46.4443,46.3422,46.3793,202400.0
2014-10-16 12:30:00,50.0,50.11,49.95,50.04,281600.0,46.3793,46.4814,46.333,46.4164,281600.0
2014-10-16 12:40:00,50.04,50.08,49.95,50.01,151600.0,46.4164,46.4535,46.333,46.3886,151600.0
2014-10-16 12:50:00,50.03,50.22,50.02,50.17,138400.0,46.4072,46.5834,46.3979,46.537,138400.0
2014-10-16 13:00:00,50.17,50.2,50.08,50.09,170800.0,46.537,46.5649,46.4535,46.4628,170800.0
2014-10-16 13:10:00,50.1,50.15,50.05,50.1,172800.0,46.4721,46.5185,46.4257,46.4721,172800.0
2014-10-16 13:20:00,50.12,50.24,50.07,50.19,175600.0,46.4907,46.602,46.4443,46.5556,175600.0
2014-10-16 13:30:00,50.19,50.33,50.15,50.25,318400.0,46.5556,46.6854,46.5185,46.6112,318400.0
2014-10-16 13:40:00,50.24,50.37,50.16,50.37,201600.0,46.602,46.7225,46.5278,46.7225,201600.0
2014-10-16 13:50:00,50.37,50.42,50.25,50.3,304000.0,46.7225,46.7689,46.6112,46.6576,304000.0
2014-10-16 14:00:00,50.3,50.41,50.25,50.39,150000.0,46.6576,46.7597,46.6112,46.7411,150000.0
2014-10-16 14:10:00,50.42,50.43,50.27,50.38,164000.0,46.7689,46.7782,46.6298,46.7318,164000.0
2014-10-16 14:20:00,50.36,50.42,50.27,50.4,101200.0,46.7133,46.7689,46.6298,46.7504,101200.0
2014-10-16 14:30:00,50.39,50.46,50.36,50.46,59600.0,46.7411,46.806,46.7133,46.806,59600.0
2014-10-16 14:40:00,50.43,50.5,50.38,50.41,233200.0,46.7782,46.8431,46.7318,46.7597,233200.0
2014-10-16 14:50:00,50.4,50.48,50.38,50.41,231600.0,46.7504,46.8246,46.7318,46.7597,231600.0
2014-10-16 15:00:00,50.36,50.48,50.35,50.41,209600.0,46.7133,46.8246,46.704,46.7597,209600.0
2014-10-16 15:10:00,50.39,50.66,50.37,50.6,318000.0,46.7411,46.9915,46.7225,46.9359,318000.0
2014-10-16 15:20:00,50.59,50.67,50.57,50.63,250000.0,46.9266,47.0008,46.9081,46.9637,250000.0
2014-10-16 15:30:00,50.63,50.67,50.55,50.6,397200.0,46.9637,47.0008,46.8895,46.9359,397200.0
2014-10-16 15:40:00,50.61,50.66,50.56,50.64,670400.0,46.9452,46.9915,46.8988,46.973,670400.0
2014-10-16 15:50:00,50.64,50.8,50.61,50.63,1351600.0,46.973,47.1214,46.9452,46.9637,1351600.0
2014-10-17 09:30:00,51.21,51.24,50.89,51.09,925200.0,47.5017,47.5295,47.2049,47.3904,925200.0
2014-10-17 09:40:00,51.03,51.11,51.0,51.0,358000.0,47.3348,47.409,47.3069,47.3069,358000.0
2014-10-17 09:50:00,51.02,51.23,50.95,51.13,338400.0,47.3255,47.5203,47.2605,47.4275,338400.0
2014-10-17 10:00:00,51.13,51.26,51.1,51.19,374800.0,47.4275,47.5481,47.3997,47.4832,374800.0
2014-10-17 10:10:00,51.17,51.23,51.08,51.16,276800.0,47.4646,47.5203,47.3811,47.4553,276800.0
2014-10-17 10:20:00,51.17,51.37,51.15,51.37,245600.0,47.4646,47.6501,47.4461,47.6501,245600.0
2014-10-17 10:30:00,51.38,51.41,51.17,51.17,346800.0,47.6594,47.6872,47.4646,47.4646,346800.0
2014-10-17 10:40:00,51.16,51.24,51.13,51.14,416800.0,47.4553,47.5295,47.4275,47.4368,416800.0
2014-10-17 10:50:00,51.15,51.29,51.11,51.22,329600.0,47.4461,47.5759,47.409,47.511,329600.0
2014-10-17 11:00:00,51.23,51.24,51.13,51.21,93600.0,47.5203,47.5295,47.4275,47.5017,93600.0
2014-10-17 11:10:00,51.2,51.38,51.2,51.25,166800.0,47.4924,47.6594,47.4924,47.5388,166800.0
2014-10-17 11:20:00,51.27,51.3,51.19,51.27,104800.0,47.5574,47.5852,47.4832,47.5574,104800.0
2014-10-17 11:30:00,51.24,51.4,51.2,51.36,200400.0,47.5295,47.678,47.4924,47.6409,200400.0
2014-10-17 11:40:00,51.38,51.49,51.31,51.49,182000.0,47.6594,47.7614,47.5945,47.7614,182000.0
2014-10-17 11:50:00,51.48,51.54,51.46,51.51,244400.0,47.7522,47.8078,47.7336,47.78,244400.0
2014-10-17 12:00:00,51.51,51.57,51.49,51.51,126400.0,47.78,47.8357,47.7614,47.78,126400.0
2014-10-17 12:10:00,51.5,51.56,51.49,51.53,266000.0,47.7707,47.8264,47.7614,47.7985,266000.0
2014-10-17 12:20:00,51.53,51.58,51.51,51.52,303200.0,47.7985,47.8449,47.78,47.7893,303200.0
2014-10-17 12:30:00,51.52,51.64,51.52,51.62,176400.0,47.7893,47.9006,47.7893,47.882,176400.0
2014-10-17 12:40:00,51.59,51.6,51.53,51.54,166800.0,47.8542,47.8635,47.7985,47.8078,166800.0
2014-10-17 12:50:00,51.53,51.6,51.52,51.58,226400.0,47.7985,47.8635,47.7893,47.8449,226400.0
2014-10-17 13:00:00,51.58,51.61,51.52,51.55,188400.0,47.8449,47.8728,47.7893,47.8171,188400.0
2014-10-17 13:10:00,51.54,51.58,51.49,51.52,235600.0,47.8078,47.8449,47.7614,47.7893,235600.0
2014-10-17 13:20:00,51.53,51.53,51.4,51.43,223600.0,47.7985,47.7985,47.678,47.7058,223600.0
2014-10-17 13:30:00,51.39,51.46,51.35,51.46,105600.0,47.6687,47.7336,47.6316,47.7336,105600.0
2014-10-17 13:40:00,51.43,51.47,51.38,51.42,74000.0,47.7058,47.7429,47.6594,47.6965,74000.0
2014-10-17 13:50:00,51.4,51.43,51.3,51.42,99200.0,47.678,47.7058,47.5852,47.6965,99200.0
2014-10-17 14:00:00,51.39,51.42,51.27,51.32,156000.0,47.6687,47.6965,47.5574,47.6038,156000.0
2014-10-17 14:10:00,51.32,51.38,51.25,51.28,74800.0,47.6038,47.6594,47.5388,47.5667,74800.0
2014-10-17 14:20:00,51.28,51.35,51.23,51.32,90400.0,47.5667,47.6316,47.5203,47.6038,90400.0
2014-10-17 14:30:00,51.31,51.37,51.27,51.34,115600.0,47.5945,47.6501,47.5574,47.6223,115600.0
2014-10-17 14:40:00,51.32,51.45,51.3,51.4,134800.0,47.6038,47.7243,47.5852,47.678,134800.0
2014-10-17 14:50:00,51.4,51.43,51.31,51.4,117600.0,47.678,47.7058,47.5945,47.678,117600.0
2014-10-17 15:00:00,51.4,51.4,51.22,51.35,94000.0,47.678,47.678,47.511,47.6316,94000.0
2014-10-17 15:10:00,51.37,51.55,51.36,51.46,194400.0,47.6501,47.8171,47.6409,47.7336,194400.0
2014-10-17 15:20:00,51.45,51.53,51.42,51.52,180000.0,47.7243,47.7985,47.6965,47.7893,180000.0
2014-10-17 15:30:00,51.52,51.57,51.43,51.48,248800.0,47.7893,47.8357,47.7058,47.7522,248800.0
2014-10-17 15:40:00,51.47,51.52,51.42,51.45,407600.0,47.7429,47.7893,47.6965,47.7243,407600.0
2014-10-17 15:50:00,51.44,51.59,51.38,51.49,958400.0,47.7151,47.8542,47.6594,47.7614,958400.0
2014-10-20 09:30:00,51.38,51.5,51.29,51.46,166000.0,47.6594,47.7707,47.5759,47.7336,166000.0
2014-10-20 09:40:00,51.49,51.58,51.38,51.53,123200.0,47.7614,47.8449,47.6594,47.7985,123200.0
2014-10-20 09:50:00,51.51,51.74,51.39,51.66,163200.0,47.78,47.9933,47.6687,47.9191,163200.0
2014-10-20 10:00:00,51.64,51.67,51.42,51.46,147200.0,47.9006,47.9284,47.6965,47.7336,147200.0
2014-10-20 10:10:00,51.44,51.59,51.44,51.5,81600.0,47.7151,47.8542,47.7151,47.7707,81600.0
2014-10-20 10:20:00,51.46,51.71,51.45,51.71,106400.0,47.7336,47.9655,47.7243,47.9655,106400.0
2014-10-20 10:30:00,51.71,51.75,51.61,51.66,142400.0,47.9655,48.0026,47.8728,47.9191,142400.0
2014-10-20 10:40:00,51.64,51.67,51.53,51.61,178800.0,47.9006,47.9284,47.7985,47.8728,178800.0
2014-10-20 10:50:00,51.6,51.62,51.5,51.54,77600.0,47.8635,47.882,47.7707,47.8078,77600.0
2014-10-20 11:00:00,51.56,51.63,51.47,51.63,88000.0,47.8264,47.8913,47.7429,47.8913,88000.0
2014-10-20 11:10:00,51.61,51.72,51.6,51.72,109600.0,47.8728,47.9748,47.8635,47.9748,109600.0
2014-10-20 11:20:00,51.71,51.71,51.65,51.69,54800.0,47.9655,47.9655,47.9099,47.947,54800.0
2014-10-20 11:30:00,51.69,51.69,51.59,51.68,96400.0,47.947,47.947,47.8542,47.9377,96400.0
2014-10-20 11:40:00,51.67,51.76,51.64,51.76,184000.0,47.9284,48.0119,47.9006,48.0119,184000.0
2014-10-20 11:50:00,51.75,51.76,51.68,51.75,156400.0,48.0026,48.0119,47.9377,48.0026,156400.0
2014-10-20 12:00:00,51.73,51.8,51.71,51.74,92400.0,47.9841,48.049,47.9655,47.9933,92400.0
2014-10-20 12:10:00,51.76,51.86,51.75,51.8,70000.0,48.0119,48.1047,48.0026,48.049,70000.0
2014-10-20 12:20:00,51.8,51.84,51.74,51.74,53600.0,48.049,48.0861,47.9933,47.9933,53600.0
2014-10-20 12:30:00,51.74,51.8,51.71,51.74,152800.0,47.9933,48.049,47.9655,47.9933,152800.0
2014-10-20 12:40:00,51.76,51.79,51.71,51.75,164800.0,48.0119,48.0397,47.9655,48.0026,164800.0
2014-10-20 12:50:00,51.75,51.82,51.73,51.75,142400.0,48.0026,48.0676,47.9841,48.0026,142400.0
2014-10-20 13:00:00,51.74,51.77,51.73,51.76,172000.0,47.9933,48.0212,47.9841,48.0119,172000.0
2014-10-20 13:10:00,51.75,51.81,51.74,51.8,62000.0,48.0026,48.0583,47.9933,48.049,62000.0
2014-10-20 13:20:00,51.8,51.88,51.78,51.85,93200.0,48.049,48.1232,48.0304,48.0954,93200.0
2014-10-20 13:30:00,51.85,51.87,51.8,51.82,40800.0,48.0954,48.1139,48.049,48.0676,40800.0
2014-10-20 13:40:00,51.82,51.91,51.82,51.84,82400.0,48.0676,48.151,48.0676,48.0861,82400.0
2014-10-20 13:50:00,51.87,51.87,51.81,51.84,36400.0,48.1139,48.1139,48.0583,48.0861,36400.0
2014-10-20 14:00:00,51.83,51.93,51.82,51.91,75600.0,48.0768,48.1696,48.0676,48.151,75600.0
2014-10-20 14:10:00,51.9,51.97,51.89,51.92,90800.0,48.1418,48.2067,48.1325,48.1603,90800.0
2014-10-20 14:20:00,51.93,51.98,51.91,51.95,227200.0,48.1696,48.216,48.151,48.1881,227200.0
2014-10-20 14:30:00,51.95,51.97,51.94,51.97,223600.0,48.1881,48.2067,48.1789,48.2067,223600.0
2014-10-20 14:40:00,51.96,52.01,51.95,51.98,302000.0,48.1974,48.2438,48.1881,48.216,302000.0
2014-10-20 14:50:00,51.99,52.03,51.96,51.97,394400.0,48.2252,48.2623,48.1974,48.2067,394400.0
2014-10-20 15:00:00,51.98,52.05,51.96,51.97,159200.0,48.216,48.2809,48.1974,48.2067,159200.0
2014-10-20 15:10:00,51.96,51.99,51.88,51.88,116800.0,48.1974,48.2252,48.1232,48.1232,116800.0
2014-10-20 15:20:00,51.88,51.89,51.82,51.86,103600.0,48.1232,48.1325,48.0676,48.1047,103600.0
2014-10-20 15:30:00,51.88,51.92,51.82,51.85,161600.0,48.1232,48.1603,48.0676,48.0954,161600.0
2014-10-20 15:40:00,51.87,51.89,51.84,51.85,216400.0,48.1139,48.1325,48.0861,48.0954,216400.0
2014-10-20 15:50:00,51.85,51.97,51.85,51.93,471600.0,48.0954,48.2067,48.0954,48.1696,471600.0
2014-10-21 09:30:00,52.45,52.45,52.01,52.16,342800.0,48.6519,48.6519,48.2438,48.3829,342800.0
2014-10-21 09:40:00,52.18,52.2,51.98,52.08,285600.0,48.4015,48.42,48.216,48.3087,285600.0
2014-10-21 09:50:00,52.11,52.2,52.1,52.19,332000.0,48.3366,48.42,48.3273,48.4108,332000.0
2014-10-21 10:00:00,52.17,52.45,52.1,52.45,476400.0,48.3922,48.6519,48.3273,48.6519,476400.0
2014-10-21 10:10:00,52.44,52.49,52.35,52.4,240000.0,48.6427,48.689,48.5592,48.6056,240000.0
2014-10-21 10:20:00,52.4,52.46,52.37,52.4,257200.0,48.6056,48.6612,48.5777,48.6056,257200.0
2014-10-21 10:30:00,52.4,52.52,52.39,52.5,250800.0,48.6056,48.7169,48.5963,48.6983,250800.0
2014-10-21 10:40:00,52.51,52.56,52.47,52.47,168400.0,48.7076,48.754,48.6705,48.6705,168400.0
2014-10-21 10:50:00,52.49,52.49,52.39,52.47,142400.0,48.689,48.689,48.5963,48.6705,142400.0
2014-10-21 11:00:00,52.48,52.5,52.43,52.49,307200.0,48.6798,48.6983,48.6334,48.689,307200.0
2014-10-21 11:10:00,52.49,52.52,52.46,52.51,160800.0,48.689,48.7169,48.6612,48.7076,160800.0
2014-10-21 11:20:00,52.52,52.69,52.51,52.69,174800.0,48.7169,48.8746,48.7076,48.8746,174800.0
2014-10-21 11:30:00,52.68,52.92,52.67,52.92,280000.0,48.8653,49.0879,48.856,49.0879,280000.0
2014-10-21 11:40:00,52.89,52.93,52.84,52.9,171600.0,49.0601,49.0972,49.0137,49.0693,171600.0
2014-10-21 11:50:00,52.9,52.9,52.73,52.78,131600.0,49.0693,49.0693,48.9117,48.958,131600.0
2014-10-21 12:00:00,52.78,52.81,52.75,52.8,108000.0,48.958,48.9859,48.9302,48.9766,108000.0
2014-10-21 12:10:00,52.8,52.94,52.79,52.89,222000.0,48.9766,49.1064,48.9673,49.0601,222000.0
2014-10-21 12:20:00,52.89,52.95,52.88,52.92,111600.0,49.0601,49.1157,49.0508,49.0879,111600.0
2014-10-21 12:30:00,52.91,52.95,52.86,52.89,167200.0,49.0786,49.1157,49.0322,49.0601,167200.0
2014-10-21 12:40:00,52.87,52.95,52.87,52.91,127600.0,49.0415,49.1157,49.0415,49.0786,127600.0
2014-10-21 12:50:00,52.92,52.99,52.92,52.95,109200.0,49.0879,49.1528,49.0879,49.1157,109200.0
2014-10-21 13:00:00,52.93,52.95,52.91,52.92,166000.0,49.0972,49.1157,49.0786,49.0879,166000.0
2014-10-21 13:10:00,52.92,52.99,52.91,52.97,87200.0,49.0879,49.1528,49.0786,49.1343,87200.0
2014-10-21 13:20:00,52.98,52.99,52.93,52.95,119600.0,49.1436,49.1528,49.0972,49.1157,119600.0
2014-10-21 13:30:00,52.96,53.15,52.96,53.11,443600.0,49.125,49.3012,49.125,49.2641,443600.0
2014-10-21 13:40:00,53.11,53.2,53.1,53.16,150400.0,49.2641,49.3476,49.2549,49.3105,150400.0
2014-10-21 13:50:00,53.16,53.18,53.06,53.08,191600.0,49.3105,49.3291,49.2178,49.2363,191600.0
2014-10-21 14:00:00,53.08,53.25,53.05,53.21,187600.0,49.2363,49.394,49.2085,49.3569,187600.0
2014-10-21 14:10:00,53.22,53.32,53.2,53.29,245200.0,49.3662,49.4589,49.3476,49.4311,245200.0
2014-10-21 14:20:00,53.28,53.29,53.21,53.27,139600.0,49.4218,49.4311,49.3569,49.4126,139600.0
2014-10-21 14:30:00,53.26,53.35,53.25,53.31,202800.0,49.4033,49.4868,49.394,49.4497,202800.0
2014-10-21 14:40:00,53.31,53.34,53.21,53.21,502000.0,49.4497,49.4775,49.3569,49.3569,502000.0
2014-10-21 14:50:00,53.21,53.24,53.17,53.18,129600.0,49.3569,49.3847,49.3198,49.3291,129600.0
2014-10-21 15:00:00,53.17,53.18,53.11,53.14,203600.0,49.3198,49.3291,49.2641,49.292,203600.0
2014-10-21 15:10:00,53.14,53.29,53.13,53.28,273600.0,49.292,49.4311,49.2827,49.4218,273600.0
2014-10-21 15:20:00,53.27,53.31,53.24,53.29,224000.0,49.4126,49.4497,49.3847,49.4311,224000.0
2014-10-21 15:30:00,53.28,53.29,53.18,53.2,355600.0,49.4218,49.4311,49.3291,49.3476,355600.0
2014-10-21 15:40:00,53.19,53.27,53.18,53.25,295600.0,49.3383,49.4126,49.3291,49.394,295600.0
2014-10-21 15:50:00,53.26,53.33,53.19,53.32,723200.0,49.4033,49.4682,49.3383,49.4589,723200.0
2014-10-22 09:30:00,53.32,53.32,52.97,53.03,393600.0,49.4589,49.4589,49.1343,49.1899,393600.0
2014-10-22 09:40:00,53.08,53.27,53.04,53.22,188800.0,49.2363,49.4126,49.1992,49.3662,188800.0
2014-10-22 09:50:00,53.23,53.35,53.21,53.34,217200.0,49.3754,49.4868,49.3569,49.4775,217200.0
2014-10-22 10:00:00,53.33,53.43,53.22,53.25,639200.0,49.4682,49.561,49.3662,49.394,639200.0
2014-10-22 10:10:00,53.2,53.23,53.12,53.22,187200.0,49.3476,49.3754,49.2734,49.3662,187200.0
2014-10-22 10:20:00,53.2,53.38,53.19,53.33,233200.0,49.3476,49.5146,49.3383,49.4682,233200.0
2014-10-22 10:30:00,53.33,53.41,53.32,53.34,155600.0,49.4682,49.5424,49.4589,49.4775,155600.0
2014-10-22 10:40:00,53.34,53.44,53.34,53.34,147200.0,49.4775,49.5702,49.4775,49.4775,147200.0
2014-10-22 10:50:00,53.34,53.38,53.33,53.35,186800.0,49.4775,49.5146,49.4682,49.4868,186800.0
2014-10-22 11:00:00,53.35,53.4,53.33,53.35,144800.0,49.4868,49.5331,49.4682,49.4868,144800.0
2014-10-22 11:10:00,53.35,53.44,53.35,53.41,122400.0,49.4868,49.5702,49.4868,49.5424,122400.0
2014-10-22 11:20:00,53.43,53.48,53.42,53.43,193600.0,49.561,49.6073,49.5517,49.561,193600.0
2014-10-22 11:30:00,53.44,53.49,53.43,53.46,194800.0,49.5702,49.6166,49.561,49.5888,194800.0
2014-10-22 11:40:00,53.45,53.47,53.41,53.42,220400.0,49.5795,49.5981,49.5424,49.5517,220400.0
2014-10-22 11:50:00,53.42,53.43,53.32,53.34,233600.0,49.5517,49.561,49.4589,49.4775,233600.0
2014-10-22 12:00:00,53.34,53.35,53.23,53.23,230400.0,49.4775,49.4868,49.3754,49.3754,230400.0
2014-10-22 12:10:00,53.24,53.24,53.02,53.06,98400.0,49.3847,49.3847,49.1807,49.2178,98400.0
2014-10-22 12:20:00,53.06,53.1,53.05,53.08,255600.0,49.2178,49.2549,49.2085,49.2363,255600.0
2014-10-22 12:30:00,53.1,53.15,53.04,53.13,256800.0,49.2549,49.3012,49.1992,49.2827,256800.0
2014-10-22 12:40:00,53.13,53.15,53.09,53.12,249200.0,49.2827,49.3012,49.2456,49.2734,249200.0
2014-10-22 12:50:00,53.12,53.13,53.04,53.12,250000.0,49.2734,49.2827,49.1992,49.2734,250000.0
2014-10-22 13:00:00,53.11,53.13,53.04,53.07,133200.0,49.2641,49.2827,49.1992,49.227,133200.0
2014-10-22 13:10:00,53.07,53.17,53.04,53.13,93600.0,49.227,49.3198,49.1992,49.2827,93600.0
2014-10-22 13:20:00,53.13,53.13,53.02,53.08,202400.0,49.2827,49.2827,49.1807,49.2363,202400.0
2014-10-22 13:30:00,53.09,53.13,53.05,53.12,150000.0,49.2456,49.2827,49.2085,49.2734,150000.0
2014-10-22 13:40:00,53.11,53.19,53.09,53.09,133200.0,49.2641,49.3383,49.2456,49.2456,133200.0
2014-10-22 13:50:00,53.09,53.13,53.03,53.03,143600.0,49.2456,49.2827,49.1899,49.1899,143600.0
2014-10-22 14:00:00,53.04,53.04,52.92,52.96,369600.0,49.1992,49.1992,49.0879,49.125,369600.0
2014-10-22 14:10:00,52.97,52.97,52.8,52.82,172400.0,49.1343,49.1343,48.9766,48.9951,172400.0
2014-10-22 14:20:00,52.82,52.94,52.81,52.89,143600.0,48.9951,49.1064,48.9859,49.0601,143600.0
2014-10-22 14:30:00,52.9,52.96,52.83,52.88,147200.0,49.0693,49.125,49.0044,49.0508,147200.0
2014-10-22 14:40:00,52.9,53.04,52.89,53.02,127200.0,49.0693,49.1992,49.0601,49.1807,127200.0
2014-10-22 14:50:00,53.02,53.04,52.92,53.04,110000.0,49.1807,49.1992,49.0879,49.1992,110000.0
2014-10-22 15:00:00,53.06,53.06,52.88,52.9,222000.0,49.2178,49.2178,49.0508,49.0693,222000.0
2014-10-22 15:10:00,52.89,53.01,52.85,52.99,384000.0,49.0601,49.1714,49.023,49.1528,384000.0
2014-10-22 15:20:00,52.98,52.99,52.93,52.95,297600.0,49.1436,49.1528,49.0972,49.1157,297600.0
2014-10-22 15:30:00,52.95,52.96,52.77,52.81,215200.0,49.1157,49.125,48.9488,48.9859,215200.0
2014-10-22 15:40:00,52.82,52.86,52.75,52.77,299600.0,48.9951,49.0322,48.9302,48.9488,299600.0
2014-10-22 15:50:00,52.77,52.85,52.69,52.77,611600.0,48.9488,49.023,48.8746,48.9488,611600.0
2014-10-23 09:30:00,53.47,53.55,53.38,53.43,285600.0,49.5981,49.6723,49.5146,49.561,285600.0
2014-10-23 09:40:00,53.43,53.5,53.17,53.22,208000.0,49.561,49.6259,49.3198,49.3662,208000.0
2014-10-23 09:50:00,53.21,53.48,53.21,53.43,200400.0,49.3569,49.6073,49.3569,49.561,200400.0
2014-10-23 10:00:00,53.43,53.65,53.43,53.6,224800.0,49.561,49.765,49.561,49.7187,224800.0
2014-10-23 10:10:00,53.6,53.7,53.56,53.63,286400.0,49.7187,49.8114,49.6816,49.7465,286400.0
2014-10-23 10:20:00,53.62,53.7,53.55,53.67,302000.0,49.7372,49.8114,49.6723,49.7836,302000.0
2014-10-23 10:30:00,53.67,53.74,53.62,53.74,113600.0,49.7836,49.8485,49.7372,49.8485,113600.0
2014-10-23 10:40:00,53.74,53.74,53.64,53.7,224800.0,49.8485,49.8485,49.7558,49.8114,224800.0
2014-10-23 10:50:00,53.7,53.82,53.7,53.82,256800.0,49.8114,49.9227,49.8114,49.9227,256800.0
2014-10-23 11:00:00,53.82,53.88,53.77,53.83,236000.0,49.9227,49.9784,49.8763,49.932,236000.0
2014-10-23 11:10:00,53.82,53.84,53.79,53.82,182000.0,49.9227,49.9413,49.8949,49.9227,182000.0
2014-10-23 11:20:00,53.81,53.81,53.69,53.71,122400.0,49.9134,49.9134,49.8021,49.8207,122400.0
2014-10-23 11:30:00,53.72,53.85,53.72,53.76,158400.0,49.83,49.9506,49.83,49.8671,158400.0
2014-10-23 11:40:00,53.76,53.81,53.76,53.8,98400.0,49.8671,49.9134,49.8671,49.9042,98400.0
2014-10-23 11:50:00,53.81,53.83,53.75,53.77,96000.0,49.9134,49.932,49.8578,49.8763,96000.0
2014-10-23 12:00:00,53.77,53.78,53.72,53.78,137200.0,49.8763,49.8856,49.83,49.8856,137200.0
2014-10-23 12:10:00,53.8,53.81,53.74,53.79,76000.0,49.9042,49.9134,49.8485,49.8949,76000.0
2014-10-23 12:20:00,53.79,53.96,53.78,53.96,203600.0,49.8949,50.0526,49.8856,50.0526,203600.0
2014-10-23 12:30:00,53.95,53.95,53.88,53.92,232800.0,50.0433,50.0433,49.9784,50.0155,232800.0
2014-10-23 12:40:00,53.9,53.95,53.88,53.88,220000.0,49.9969,50.0433,49.9784,49.9784,220000.0
2014-10-23 12:50:00,53.89,53.92,53.85,53.89,183200.0,49.9877,50.0155,49.9506,49.9877,183200.0
2014-10-23 13:00:00,53.89,53.91,53.84,53.86,242000.0,49.9877,50.0062,49.9413,49.9598,242000.0
2014-10-23 13:10:00,53.85,53.91,53.85,53.87,110800.0,49.9506,50.0062,49.9506,49.9691,110800.0
2014-10-23 13:20:00,53.87,53.94,53.85,53.91,120400.0,49.9691,50.034,49.9506,50.0062,120400.0
2014-10-23 13:30:00,53.92,53.93,53.82,53.85,108400.0,50.0155,50.0248,49.9227,49.9506,108400.0
2014-10-23 13:40:00,53.86,53.87,53.81,53.85,44000.0,49.9598,49.9691,49.9134,49.9506,44000.0
2014-10-23 13:50:00,53.85,53.85,53.81,53.83,61200.0,49.9506,49.9506,49.9134,49.932,61200.0
2014-10-23 14:00:00,53.82,53.88,53.81,53.87,54800.0,49.9227,49.9784,49.9134,49.9691,54800.0
2014-10-23 14:10:00,53.87,53.92,53.85,53.92,118800.0,49.9691,50.0155,49.9506,50.0155,118800.0
2014-10-23 14:20:00,53.9,53.98,53.86,53.96,104000.0,49.9969,50.0711,49.9598,50.0526,104000.0
2014-10-23 14:30:00,53.96,53.97,53.88,53.91,137200.0,50.0526,50.0619,49.9784,50.0062,137200.0
2014-10-23 14:40:00,53.9,53.91,53.85,53.86,97600.0,49.9969,50.0062,49.9506,49.9598,97600.0
2014-10-23 14:50:00,53.86,53.88,53.62,53.73,196800.0,49.9598,49.9784,49.7372,49.8392,196800.0
2014-10-23 15:00:00,53.71,53.71,53.54,53.56,161200.0,49.8207,49.8207,49.663,49.6816,161200.0
2014-10-23 15:10:00,53.54,53.62,53.5,53.52,192800.0,49.663,49.7372,49.6259,49.6444,192800.0
2014-10-23 15:20:00,53.51,53.57,53.48,53.52,203200.0,49.6352,49.6908,49.6073,49.6444,203200.0
2014-10-23 15:30:00,53.51,53.67,53.5,53.61,222400.0,49.6352,49.7836,49.6259,49.7279,222400.0
2014-10-23 15:40:00,53.61,53.61,53.53,53.55,307600.0,49.7279,49.7279,49.6537,49.6723,307600.0
2014-10-23 15:50:00,53.56,53.66,53.49,53.54,759200.0,49.6816,49.7743,49.6166,49.663,759200.0
2014-10-24 09:30:00,53.41,53.54,53.35,53.45,383600.0,49.5424,49.663,49.4868,49.5795,383600.0
2014-10-24 09:40:00,53.38,53.41,53.23,53.29,294800.0,49.5146,49.5424,49.3754,49.4311,294800.0
2014-10-24 09:50:00,53.29,53.31,53.09,53.09,282800.0,49.4311,49.4497,49.2456,49.2456,282800.0
2014-10-24 10:00:00,53.11,53.22,52.97,53.08,205200.0,49.2641,49.3662,49.1343,49.2363,205200.0
2014-10-24 10:10:00,53.08,53.32,53.06,53.24,143200.0,49.2363,49.4589,49.2178,49.3847,143200.0
2014-10-24 10:20:00,53.23,53.24,53.13,53.14,69200.0,49.3754,49.3847,49.2827,49.292,69200.0
2014-10-24 10:30:00,53.16,53.28,53.13,53.23,120000.0,49.3105,49.4218,49.2827,49.3754,120000.0
2014-10-24 10:40:00,53.24,53.33,53.22,53.31,203200.0,49.3847,49.4682,49.3662,49.4497,203200.0
2014-10-24 10:50:00,53.31,53.33,53.22,53.27,136800.0,49.4497,49.4682,49.3662,49.4126,136800.0
2014-10-24 11:00:00,53.29,53.33,53.24,53.26,130800.0,49.4311,49.4682,49.3847,49.4033,130800.0
2014-10-24 11:10:00,53.28,53.33,53.24,53.3,125600.0,49.4218,49.4682,49.3847,49.4404,125600.0
2014-10-24 11:20:00,53.27,53.29,53.23,53.26,90400.0,49.4126,49.4311,49.3754,49.4033,90400.0
2014-10-24 11:30:00,53.28,53.33,53.23,53.31,141200.0,49.4218,49.4682,49.3754,49.4497,141200.0
2014-10-24 11:40:00,53.29,53.35,53.28,53.34,276800.0,49.4311,49.4868,49.4218,49.4775,276800.0
2014-10-24 11:50:00,53.34,53.41,53.33,53.4,128800.0,49.4775,49.5424,49.4682,49.5331,128800.0
2014-10-24 12:00:00,53.39,53.41,53.34,53.38,157200.0,49.5239,49.5424,49.4775,49.5146,157200.0
2014-10-24 12:10:00,53.38,53.4,53.33,53.36,231600.0,49.5146,49.5331,49.4682,49.496,231600.0
2014-10-24 12:20:00,53.34,53.35,53.28,53.31,46000.0,49.4775,49.4868,49.4218,49.4497,46000.0
2014-10-24 12:30:00,53.29,53.37,53.26,53.29,114400.0,49.4311,49.5053,49.4033,49.4311,114400.0
2014-10-24 12:40:00,53.26,53.32,53.25,53.3,46800.0,49.4033,49.4589,49.394,49.4404,46800.0
2014-10-24 12:50:00,53.31,53.31,53.2,53.27,90400.0,49.4497,49.4497,49.3476,49.4126,90400.0
2014-10-24 13:00:00,53.26,53.28,53.23,53.26,42000.0,49.4033,49.4218,49.3754,49.4033,42000.0
2014-10-24 13:10:00,53.25,53.27,53.22,53.23,166000.0,49.394,49.4126,49.3662,49.3754,166000.0
2014-10-24 13:20:00,53.25,53.27,53.23,53.25,269200.0,49.394,49.4126,49.3754,49.394,269200.0
2014-10-24 13:30:00,53.26,53.33,53.24,53.32,174400.0,49.4033,49.4682,49.3847,49.4589,174400.0
2014-10-24 13:40:00,53.32,53.37,53.29,53.31,89200.0,49.4589,49.5053,49.4311,49.4497,89200.0
2014-10-24 13:50:00,53.29,53.35,53.29,53.31,62800.0,49.4311,49.4868,49.4311,49.4497,62800.0
2014-10-24 14:00:00,53.28,53.33,53.27,53.33,83200.0,49.4218,49.4682,49.4126,49.4682,83200.0
2014-10-24 14:10:00,53.34,53.37,53.29,53.35,117600.0,49.4775,49.5053,49.4311,49.4868,117600.0
2014-10-24 14:20:00,53.37,53.42,53.31,53.31,139200.0,49.5053,49.5517,49.4497,49.4497,139200.0
2014-10-24 14:30:00,53.33,53.42,53.32,53.35,151600.0,49.4682,49.5517,49.4589,49.4868,151600.0
2014-10-24 14:40:00,53.37,53.39,53.33,53.38,90800.0,49.5053,49.5239,49.4682,49.5146,90800.0
2014-10-24 14:50:00,53.37,53.38,53.29,53.32,146800.0,49.5053,49.5146,49.4311,49.4589,146800.0
2014-10-24 15:00:00,53.3,53.35,53.3,53.31,186400.0,49.4404,49.4868,49.4404,49.4497,186400.0
2014-10-24 15:10:00,53.3,53.33,53.28,53.33,181200.0,49.4404,49.4682,49.4218,49.4682,181200.0
2014-10-24 15:20:00,53.33,53.35,53.28,53.35,177600.0,49.4682,49.4868,49.4218,49.4868,177600.0
2014-10-24 15:30:00,53.35,53.37,53.25,53.26,594400.0,49.4868,49.5053,49.394,49.4033,594400.0
2014-10-24 15:40:00,53.27,53.39,53.27,53.34,552000.0,49.4126,49.5239,49.4126,49.4775,552000.0
2014-10-24 15:50:00,53.35,53.39,53.3,53.35,622800.0,49.4868,49.5239,49.4404,49.4868,622800.0
2014-10-27 09:30:00,53.27,53.37,53.13,53.35,218400.0,49.4126,49.5053,49.2827,49.4868,218400.0
2014-10-27 09:40:00,53.33,53.37,53.25,53.29,154000.0,49.4682,49.5053,49.394,49.4311,154000.0
2014-10-27 09:50:00,53.33,53.33,53.12,53.15,155600.0,49.4682,49.4682,49.2734,49.3012,155600.0
2014-10-27 10:00:00,53.18,53.18,53.05,53.09,298000.0,49.3291,49.3291,49.2085,49.2456,298000.0
2014-10-27 10:10:00,53.12,53.35,53.09,53.31,138400.0,49.2734,49.4868,49.2456,49.4497,138400.0
2014-10-27 10:20:00,53.32,53.44,53.3,53.41,170800.0,49.4589,49.5702,49.4404,49.5424,170800.0
2014-10-27 10:30:00,53.41,53.5,53.39,53.47,156400.0,49.5424,49.6259,49.5239,49.5981,156400.0
2014-10-27 10:40:00,53.47,53.63,53.47,53.55,191200.0,49.5981,49.7465,49.5981,49.6723,191200.0
2014-10-27 10:50:00,53.54,53.55,53.45,53.51,97600.0,49.663,49.6723,49.5795,49.6352,97600.0
2014-10-27 11:00:00,53.52,53.61,53.47,53.59,146000.0,49.6444,49.7279,49.5981,49.7094,146000.0
2014-10-27 11:10:00,53.61,53.68,53.59,53.64,152400.0,49.7279,49.7929,49.7094,49.7558,152400.0
2014-10-27 11:20:00,53.64,53.64,53.56,53.6,110800.0,49.7558,49.7558,49.6816,49.7187,110800.0
2014-10-27 11:30:00,53.61,53.63,53.49,53.5,210000.0,49.7279,49.7465,49.6166,49.6259,210000.0
2014-10-27 11:40:00,53.49,53.49,53.4,53.47,128400.0,49.6166,49.6166,49.5331,49.5981,128400.0
2014-10-27 11:50:00,53.46,53.48,53.39,53.45,153200.0,49.5888,49.6073,49.5239,49.5795,153200.0
2014-10-27 12:00:00,53.43,53.48,53.43,53.45,89600.0,49.561,49.6073,49.561,49.5795,89600.0
2014-10-27 12:10:00,53.45,53.46,53.33,53.37,86400.0,49.5795,49.5888,49.4682,49.5053,86400.0
2014-10-27 12:20:00,53.38,53.39,53.29,53.31,81600.0,49.5146,49.5239,49.4311,49.4497,81600.0
2014-10-27 12:30:00,53.32,53.41,53.3,53.41,45600.0,49.4589,49.5424,49.4404,49.5424,45600.0
2014-10-27 12:40:00,53.41,53.44,53.31,53.35,83600.0,49.5424,49.5702,49.4497,49.4868,83600.0
2014-10-27 12:50:00,53.34,53.35,53.27,53.32,206800.0,49.4775,49.4868,49.4126,49.4589,206800.0
2014-10-27 13:00:00,53.31,53.41,53.31,53.38,120400.0,49.4497,49.5424,49.4497,49.5146,120400.0
2014-10-27 13:10:00,53.38,53.42,53.36,53.41,67200.0,49.5146,49.5517,49.496,49.5424,67200.0
2014-10-27 13:20:00,53.39,53.4,53.34,53.38,47200.0,49.5239,49.5331,49.4775,49.5146,47200.0
2014-10-27 13:30:00,53.38,53.39,53.35,53.36,78800.0,49.5146,49.5239,49.4868,49.496,78800.0
2014-10-27 13:40:00,53.35,53.38,53.32,53.32,43200.0,49.4868,49.5146,49.4589,49.4589,43200.0
2014-10-27 13:50:00,53.32,53.38,53.27,53.35,83200.0,49.4589,49.5146,49.4126,49.4868,83200.0
2014-10-27 14:00:00,53.35,53.4,53.33,53.4,90400.0,49.4868,49.5331,49.4682,49.5331,90400.0
2014-10-27 14:10:00,53.41,53.44,53.39,53.43,87200.0,49.5424,49.5702,49.5239,49.561,87200.0
2014-10-27 14:20:00,53.42,53.43,53.33,53.36,61600.0,49.5517,49.561,49.4682,49.496,61600.0
2014-10-27 14:30:00,53.35,53.4,53.32,53.36,64400.0,49.4868,49.5331,49.4589,49.496,64400.0
2014-10-27 14:40:00,53.36,53.4,53.31,53.37,68400.0,49.496,49.5331,49.4497,49.5053,68400.0
2014-10-27 14:50:00,53.37,53.38,53.3,53.33,93200.0,49.5053,49.5146,49.4404,49.4682,93200.0
2014-10-27 15:00:00,53.33,53.37,53.31,53.31,75600.0,49.4682,49.5053,49.4497,49.4497,75600.0
2014-10-27 15:10:00,53.32,53.39,53.31,53.39,134000.0,49.4589,49.5239,49.4497,49.5239,134000.0
2014-10-27 15:20:00,53.38,53.39,53.33,53.34,106400.0,49.5146,49.5239,49.4682,49.4775,106400.0
2014-10-27 15:30:00,53.33,53.39,53.32,53.36,138800.0,49.4682,49.5239,49.4589,49.496,138800.0
2014-10-27 15:40:00,53.37,53.44,53.35,53.4,180400.0,49.5053,49.5702,49.4868,49.5331,180400.0
2014-10-27 15:50:00,53.41,53.41,53.31,53.32,363600.0,49.5424,49.5424,49.4497,49.4589,363600.0
2014-10-28 09:30:00,53.65,53.84,53.52,53.77,489200.0,49.765,49.9413,49.6444,49.8763,489200.0
2014-10-28 09:40:00,53.75,53.81,53.63,53.73,172800.0,49.8578,49.9134,49.7465,49.8392,172800.0
2014-10-28 09:50:00,53.74,53.79,53.68,53.72,164800.0,49.8485,49.8949,49.7929,49.83,164800.0
2014-10-28 10:00:00,53.74,53.79,53.73,53.75,596400.0,49.8485,49.8949,49.8392,49.8578,596400.0
2014-10-28 10:10:00,53.76,53.79,53.74,53.74,230000.0,49.8671,49.8949,49.8485,49.8485,230000.0
2014-10-28 10:20:00,53.74,53.77,53.74,53.75,229200.0,49.8485,49.8763,49.8485,49.8578,229200.0
2014-10-28 10:30:00,53.74,53.76,53.7,53.73,97600.0,49.8485,49.8671,49.8114,49.8392,97600.0
2014-10-28 10:40:00,53.73,53.74,53.66,53.68,86800.0,49.8392,49.8485,49.7743,49.7929,86800.0
2014-10-28 10:50:00,53.68,53.69,53.59,53.69,127600.0,49.7929,49.8021,49.7094,49.8021,127600.0
2014-10-28 11:00:00,53.7,53.74,53.69,53.73,84000.0,49.8114,49.8485,49.8021,49.8392,84000.0
2014-10-28 11:10:00,53.73,53.78,53.7,53.73,179600.0,49.8392,49.8856,49.8114,49.8392,179600.0
2014-10-28 11:20:00,53.73,53.77,53.72,53.74,124800.0,49.8392,49.8763,49.83,49.8485,124800.0
2014-10-28 11:30:00,53.74,53.8,53.74,53.8,86400.0,49.8485,49.9042,49.8485,49.9042,86400.0
2014-10-28 11:40:00,53.8,53.81,53.76,53.8,117600.0,49.9042,49.9134,49.8671,49.9042,117600.0
2014-10-28 11:50:00,53.8,53.83,53.77,53.77,118400.0,49.9042,49.932,49.8763,49.8763,118400.0
2014-10-28 12:00:00,53.77,53.79,53.71,53.71,190800.0,49.8763,49.8949,49.8207,49.8207,190800.0
2014-10-28 12:10:00,53.73,53.8,53.7,53.72,70800.0,49.8392,49.9042,49.8114,49.83,70800.0
2014-10-28 12:20:00,53.7,53.74,53.68,53.7,94800.0,49.8114,49.8485,49.7929,49.8114,94800.0
2014-10-28 12:30:00,53.69,53.73,53.69,53.7,69600.0,49.8021,49.8392,49.8021,49.8114,69600.0
2014-10-28 12:40:00,53.7,53.72,53.65,53.66,92400.0,49.8114,49.83,49.765,49.7743,92400.0
2014-10-28 12:50:00,53.66,53.71,53.65,53.68,98000.0,49.7743,49.8207,49.765,49.7929,98000.0
2014-10-28 13:00:00,53.67,53.73,53.64,53.72,74800.0,49.7836,49.8392,49.7558,49.83,74800.0
2014-10-28 13:10:00,53.71,53.72,53.69,53.7,55600.0,49.8207,49.83,49.8021,49.8114,55600.0
2014-10-28 13:20:00,53.7,53.79,53.7,53.79,75600.0,49.8114,49.8949,49.8114,49.8949,75600.0
2014-10-28 13:30:00,53.79,53.85,53.76,53.82,185200.0,49.8949,49.9506,49.8671,49.9227,185200.0
2014-10-28 13:40:00,53.83,53.87,53.81,53.85,108800.0,49.932,49.9691,49.9134,49.9506,108800.0
2014-10-28 13:50:00,53.86,53.9,53.82,53.88,126000.0,49.9598,49.9969,49.9227,49.9784,126000.0
2014-10-28 14:00:00,53.87,53.91,53.85,53.91,135600.0,49.9691,50.0062,49.9506,50.0062,135600.0
2014-10-28 14:10:00,53.91,53.96,53.89,53.93,141200.0,50.0062,50.0526,49.9877,50.0248,141200.0
2014-10-28 14:20:00,53.92,54.0,53.88,53.99,142800.0,50.0155,50.0897,49.9784,50.0804,142800.0
2014-10-28 14:30:00,53.99,54.02,53.97,53.99,120400.0,50.0804,50.1082,50.0619,50.0804,120400.0
2014-10-28 14:40:00,53.99,54.0,53.96,53.99,88400.0,50.0804,50.0897,50.0526,50.0804,88400.0
2014-10-28 14:50:00,53.98,54.0,53.95,53.98,125200.0,50.0711,50.0897,50.0433,50.0711,125200.0
2014-10-28 15:00:00,53.97,54.02,53.96,54.0,151600.0,50.0619,50.1082,50.0526,50.0897,151600.0
2014-10-28 15:10:00,54.0,54.04,53.98,54.03,169600.0,50.0897,50.1268,50.0711,50.1175,169600.0
2014-10-28 15:20:00,54.04,54.16,54.02,54.1,240800.0,50.1268,50.2381,50.1082,50.1824,240800.0
2014-10-28 15:30:00,54.1,54.18,54.09,54.12,232400.0,50.1824,50.2567,50.1732,50.201,232400.0
2014-10-28 15:40:00,54.12,54.13,54.07,54.09,314400.0,50.201,50.2103,50.1546,50.1732,314400.0
2014-10-28 15:50:00,54.09,54.22,54.07,54.18,877200.0,50.1732,50.2938,50.1546,50.2567,877200.0
2014-10-29 09:30:00,54.08,54.38,54.01,54.26,487600.0,50.1639,50.4422,50.099,50.3309,487600.0
2014-10-29 09:40:00,54.25,54.48,54.24,54.45,338400.0,50.3216,50.5349,50.3123,50.5071,338400.0
2014-10-29 09:50:00,54.44,54.6,54.44,54.48,429600.0,50.4978,50.6462,50.4978,50.5349,429600.0
2014-10-29 10:00:00,54.47,54.51,54.35,54.37,213600.0,50.5257,50.5628,50.4143,50.4329,213600.0
2014-10-29 10:10:00,54.38,54.42,54.29,54.35,202800.0,50.4422,50.4793,50.3587,50.4143,202800.0
2014-10-29 10:20:00,54.35,54.4,54.3,54.31,183200.0,50.4143,50.4607,50.368,50.3772,183200.0
2014-10-29 10:30:00,54.31,54.37,54.27,54.29,167600.0,50.3772,50.4329,50.3401,50.3587,167600.0
2014-10-29 10:40:00,54.29,54.33,54.24,54.27,325600.0,50.3587,50.3958,50.3123,50.3401,325600.0
2014-10-29 10:50:00,54.27,54.33,54.19,54.19,240400.0,50.3401,50.3958,50.2659,50.2659,240400.0
2014-10-29 11:00:00,54.21,54.25,54.06,54.06,208400.0,50.2845,50.3216,50.1453,50.1453,208400.0
2014-10-29 11:10:00,54.06,54.08,53.92,54.0,301600.0,50.1453,50.1639,50.0155,50.0897,301600.0
2014-10-29 11:20:00,54.0,54.1,53.99,54.08,144400.0,50.0897,50.1824,50.0804,50.1639,144400.0
2014-10-29 11:30:00,54.07,54.15,54.0,54.09,220800.0,50.1546,50.2288,50.0897,50.1732,220800.0
2014-10-29 11:40:00,54.08,54.19,54.02,54.11,172000.0,50.1639,50.2659,50.1082,50.1917,172000.0
2014-10-29 11:50:00,54.1,54.16,54.1,54.16,145600.0,50.1824,50.2381,50.1824,50.2381,145600.0
2014-10-29 12:00:00,54.16,54.16,54.09,54.09,132400.0,50.2381,50.2381,50.1732,50.1732,132400.0
2014-10-29 12:10:00,54.09,54.11,54.07,54.08,115200.0,50.1732,50.1917,50.1546,50.1639,115200.0
2014-10-29 12:20:00,54.08,54.08,54.0,54.02,187200.0,50.1639,50.1639,50.0897,50.1082,187200.0
2014-10-29 12:30:00,54.02,54.06,53.94,53.95,159600.0,50.1082,50.1453,50.034,50.0433,159600.0
2014-10-29 12:40:00,53.96,53.99,53.92,53.97,76000.0,50.0526,50.0804,50.0155,50.0619,76000.0
2014-10-29 12:50:00,53.97,54.0,53.93,53.95,115200.0,50.0619,50.0897,50.0248,50.0433,115200.0
2014-10-29 13:00:00,53.95,54.0,53.93,53.94,113200.0,50.0433,50.0897,50.0248,50.034,113200.0
2014-10-29 13:10:00,53.94,53.96,53.89,53.92,170800.0,50.034,50.0526,49.9877,50.0155,170800.0
2014-10-29 13:20:00,53.92,53.92,53.84,53.85,100800.0,50.0155,50.0155,49.9413,49.9506,100800.0
2014-10-29 13:30:00,53.86,53.86,53.69,53.69,364800.0,49.9598,49.9598,49.8021,49.8021,364800.0
2014-10-29 13:40:00,53.7,53.79,53.68,53.76,231600.0,49.8114,49.8949,49.7929,49.8671,231600.0
2014-10-29 13:50:00,53.76,53.81,53.71,53.71,171200.0,49.8671,49.9134,49.8207,49.8207,171200.0
2014-10-29 14:00:00,53.72,53.74,53.51,53.63,361600.0,49.83,49.8485,49.6352,49.7465,361600.0
2014-10-29 14:10:00,53.65,53.7,53.47,53.66,515200.0,49.765,49.8114,49.5981,49.7743,515200.0
2014-10-29 14:20:00,53.69,53.99,53.67,53.96,224800.0,49.8021,50.0804,49.7836,50.0526,224800.0
2014-10-29 14:30:00,53.94,53.99,53.71,53.73,345600.0,50.034,50.0804,49.8207,49.8392,345600.0
2014-10-29 14:40:00,53.72,53.84,53.63,53.65,234400.0,49.83,49.9413,49.7465,49.765,234400.0
2014-10-29 14:50:00,53.65,53.65,53.51,53.6,306800.0,49.765,49.765,49.6352,49.7187,306800.0
2014-10-29 15:00:00,53.6,53.63,53.44,53.44,296000.0,49.7187,49.7465,49.5702,49.5702,296000.0
2014-10-29 15:10:00,53.46,53.6,53.44,53.6,263600.0,49.5888,49.7187,49.5702,49.7187,263600.0
2014-10-29 15:20:00,53.6,53.61,53.45,53.52,512000.0,49.7187,49.7279,49.5795,49.6444,512000.0
2014-10-29 15:30:00,53.51,53.75,53.51,53.73,318400.0,49.6352,49.8578,49.6352,49.8392,318400.0
2014-10-29 15:40:00,53.72,53.79,53.69,53.7,445600.0,49.83,49.8949,49.8021,49.8114,445600.0
2014-10-29 15:50:00,53.7,53.76,53.59,53.71,1180400.0,49.8114,49.8671,49.7094,49.8207,1180400.0
2014-10-30 09:30:00,57.13,58.68,57.01,58.33,6442400.0,52.993,54.4308,52.8817,54.1061,6442400.0
2014-10-30 09:40:00,58.33,58.71,58.24,58.54,5425200.0,54.1061,54.4586,54.0227,54.3009,5425200.0
2014-10-30 09:50:00,58.53,58.58,57.78,57.8,2717600.0,54.2917,54.338,53.596,53.6145,2717600.0
2014-10-30 10:00:00,57.81,57.99,57.57,57.96,2290400.0,53.6238,53.7908,53.4012,53.7629,2290400.0
2014-10-30 10:10:00,57.96,58.21,57.71,57.82,1214800.0,53.7629,53.9948,53.531,53.6331,1214800.0
2014-10-30 10:20:00,57.8,58.14,57.63,58.06,754800.0,53.6145,53.9299,53.4568,53.8557,754800.0
2014-10-30 10:30:00,58.06,58.25,58.06,58.24,634000.0,53.8557,54.0319,53.8557,54.0227,634000.0
2014-10-30 10:40:00,58.24,58.45,58.22,58.38,768800.0,54.0227,54.2175,54.0041,54.1525,768800.0
2014-10-30 10:50:00,58.38,58.62,58.38,58.6,884400.0,54.1525,54.3751,54.1525,54.3566,884400.0
2014-10-30 11:00:00,58.58,58.66,58.4,58.5,755200.0,54.338,54.4122,54.1711,54.2638,755200.0
2014-10-30 11:10:00,58.5,58.62,58.47,58.57,490800.0,54.2638,54.3751,54.236,54.3288,490800.0
2014-10-30 11:20:00,58.57,58.71,58.51,58.67,631600.0,54.3288,54.4586,54.2731,54.4215,631600.0
2014-10-30 11:30:00,58.66,58.88,58.46,58.53,1512800.0,54.4122,54.6163,54.2267,54.2917,1512800.0
2014-10-30 11:40:00,58.54,58.62,58.16,58.3,892400.0,54.3009,54.3751,53.9485,54.0783,892400.0
2014-10-30 11:50:00,58.3,58.55,58.29,58.51,1388000.0,54.0783,54.3102,54.069,54.2731,1388000.0
2014-10-30 12:00:00,58.52,58.55,58.36,58.49,554400.0,54.2824,54.3102,54.134,54.2546,554400.0
2014-10-30 12:10:00,58.5,58.8,58.48,58.78,596400.0,54.2638,54.5421,54.2453,54.5236,596400.0
2014-10-30 12:20:00,58.77,58.83,58.7,58.76,426800.0,54.5143,54.5699,54.4493,54.505,426800.0
2014-10-30 12:30:00,58.74,58.76,58.52,58.6,473200.0,54.4865,54.505,54.2824,54.3566,473200.0
2014-10-30 12:40:00,58.6,58.6,58.42,58.48,426000.0,54.3566,54.3566,54.1896,54.2453,426000.0
2014-10-30 12:50:00,58.47,58.49,58.43,58.47,220400.0,54.236,54.2546,54.1989,54.236,220400.0
2014-10-30 13:00:00,58.47,58.49,58.45,58.49,235600.0,54.236,54.2546,54.2175,54.2546,235600.0
2014-10-30 13:10:00,58.48,58.66,58.44,58.53,247600.0,54.2453,54.4122,54.2082,54.2917,247600.0
2014-10-30 13:20:00,58.57,58.68,58.5,58.65,104800.0,54.3288,54.4308,54.2638,54.403,104800.0
2014-10-30 13:30:00,58.61,58.79,58.56,58.79,54400.0,54.3659,54.5328,54.3195,54.5328,54400.0
2014-10-30 13:40:00,58.81,59.0,58.61,58.98,655200.0,54.5514,54.7276,54.3659,54.7091,655200.0
2014-10-30 13:50:00,58.99,59.1,58.91,59.02,567600.0,54.7183,54.8204,54.6441,54.7462,567600.0
2014-10-30 14:00:00,59.02,59.47,59.02,59.41,918400.0,54.7462,55.1636,54.7462,55.1079,918400.0
2014-10-30 14:10:00,59.4,59.48,59.31,59.39,464000.0,55.0987,55.1729,55.0152,55.0894,464000.0
2014-10-30 14:20:00,59.4,59.43,58.93,59.13,695600.0,55.0987,55.1265,54.6627,54.8482,695600.0
2014-10-30 14:30:00,59.14,59.38,59.13,59.31,428800.0,54.8575,55.0801,54.8482,55.0152,428800.0
2014-10-30 14:40:00,59.34,59.82,59.31,59.6,1153200.0,55.043,55.4882,55.0152,55.2842,1153200.0
2014-10-30 14:50:00,59.6,59.72,59.4,59.49,666000.0,55.2842,55.3955,55.0987,55.1821,666000.0
2014-10-30 15:00:00,59.49,59.5,59.33,59.33,630800.0,55.1821,55.1914,55.0337,55.0337,630800.0
2014-10-30 15:10:00,59.35,59.44,59.24,59.24,497600.0,55.0523,55.1358,54.9502,54.9502,497600.0
2014-10-30 15:20:00,59.25,59.33,59.09,59.13,725200.0,54.9595,55.0337,54.8111,54.8482,725200.0
2014-10-30 15:30:00,59.13,59.16,58.95,59.09,1068800.0,54.8482,54.876,54.6812,54.8111,1068800.0
2014-10-30 15:40:00,59.09,59.34,59.02,59.34,1262000.0,54.8111,55.043,54.7462,55.043,1262000.0
2014-10-30 15:50:00,59.34,59.34,59.17,59.2,1832000.0,55.043,55.043,54.8853,54.9131,1832000.0
2014-10-31 09:30:00,59.32,60.0,59.32,59.88,2216000.0,55.0245,55.6552,55.0245,55.5439,2216000.0
2014-10-31 09:40:00,59.85,60.18,59.76,60.1,1014800.0,55.5161,55.8222,55.4326,55.748,1014800.0
2014-10-31 09:50:00,60.1,60.3,60.01,60.16,1526800.0,55.748,55.9335,55.6645,55.8036,1526800.0
2014-10-31 10:00:00,60.17,60.21,60.02,60.06,745200.0,55.8129,55.85,55.6738,55.7109,745200.0
2014-10-31 10:10:00,60.06,60.2,59.92,60.15,642000.0,55.7109,55.8407,55.581,55.7943,642000.0
2014-10-31 10:20:00,60.16,60.29,60.12,60.28,409600.0,55.8036,55.9242,55.7665,55.9149,409600.0
2014-10-31 10:30:00,60.27,60.33,60.0,60.02,451600.0,55.9057,55.9613,55.6552,55.6738,451600.0
2014-10-31 10:40:00,60.04,60.43,59.94,60.35,473600.0,55.6923,56.0541,55.5996,55.9799,473600.0
2014-10-31 10:50:00,60.35,60.63,60.35,60.57,686800.0,55.9799,56.2396,55.9799,56.1839,686800.0
2014-10-31 11:00:00,60.57,60.57,60.27,60.4,462000.0,56.1839,56.1839,55.9057,56.0262,462000.0
2014-10-31 11:10:00,60.41,60.46,60.29,60.35,194400.0,56.0355,56.0819,55.9242,55.9799,194400.0
2014-10-31 11:20:00,60.36,60.58,60.32,60.54,294000.0,55.9891,56.1932,55.952,56.1561,294000.0
2014-10-31 11:30:00,60.54,60.6,60.35,60.38,555600.0,56.1561,56.2118,55.9799,56.0077,555600.0
2014-10-31 11:40:00,60.38,60.38,60.18,60.18,612000.0,56.0077,56.0077,55.8222,55.8222,612000.0
2014-10-31 11:50:00,60.17,60.22,59.99,60.03,601200.0,55.8129,55.8593,55.6459,55.683,601200.0
2014-10-31 12:00:00,60.04,60.22,60.02,60.2,329600.0,55.6923,55.8593,55.6738,55.8407,329600.0
2014-10-31 12:10:00,60.23,60.32,60.1,60.12,247600.0,55.8686,55.952,55.748,55.7665,247600.0
2014-10-31 12:20:00,60.13,60.23,60.1,60.19,267200.0,55.7758,55.8686,55.748,55.8315,267200.0
2014-10-31 12:30:00,60.19,60.27,60.15,60.18,472800.0,55.8315,55.9057,55.7943,55.8222,472800.0
2014-10-31 12:40:00,60.18,60.28,60.17,60.24,245600.0,55.8222,55.9149,55.8129,55.8778,245600.0
2014-10-31 12:50:00,60.25,60.35,60.23,60.25,524800.0,55.8871,55.9799,55.8686,55.8871,524800.0
2014-10-31 13:00:00,60.25,60.28,60.16,60.18,330000.0,55.8871,55.9149,55.8036,55.8222,330000.0
2014-10-31 13:10:00,60.18,60.18,60.03,60.07,287200.0,55.8222,55.8222,55.683,55.7201,287200.0
2014-10-31 13:20:00,60.07,60.12,60.04,60.05,235600.0,55.7201,55.7665,55.6923,55.7016,235600.0
2014-10-31 13:30:00,60.06,60.08,60.01,60.01,191600.0,55.7109,55.7294,55.6645,55.6645,191600.0
2014-10-31 13:40:00,60.01,60.06,59.99,59.99,322400.0,55.6645,55.7109,55.6459,55.6459,322400.0
2014-10-31 13:50:00,59.99,60.02,59.87,59.96,417200.0,55.6459,55.6738,55.5346,55.6181,417200.0
2014-10-31 14:00:00,59.95,60.0,59.93,59.95,183200.0,55.6088,55.6552,55.5903,55.6088,183200.0
2014-10-31 14:10:00,59.96,60.02,59.88,59.93,404000.0,55.6181,55.6738,55.5439,55.5903,404000.0
2014-10-31 14:20:00,59.92,59.98,59.92,59.98,166000.0,55.581,55.6367,55.581,55.6367,166000.0
2014-10-31 14:30:00,59.98,60.03,59.97,60.02,306000.0,55.6367,55.683,55.6274,55.6738,306000.0
2014-10-31 14:40:00,60.02,60.02,59.98,60.02,285600.0,55.6738,55.6738,55.6367,55.6738,285600.0
2014-10-31 14:50:00,60.02,60.04,59.99,60.01,428000.0,55.6738,55.6923,55.6459,55.6645,428000.0
2014-10-31 15:00:00,60.01,60.03,59.99,60.01,282000.0,55.6645,55.683,55.6459,55.6645,282000.0
2014-10-31 15:10:00,60.01,60.09,60.01,60.07,245200.0,55.6645,55.7387,55.6645,55.7201,245200.0
2014-10-31 15:20:00,60.07,60.1,59.96,60.05,324000.0,55.7201,55.748,55.6181,55.7016,324000.0
2014-10-31 15:30:00,60.05,60.16,60.04,60.15,252800.0,55.7016,55.8036,55.6923,55.7943,252800.0
2014-10-31 15:40:00,60.16,60.22,60.14,60.19,518800.0,55.8036,55.8593,55.7851,55.8315,518800.0
2014-10-31 15:50:00,60.2,60.34,60.18,60.27,1188000.0,55.8407,55.9706,55.8222,55.9057,1188000.0
2014-11-03 09:30:00,60.24,60.58,59.75,60.55,1138000.0,55.8778,56.1932,55.4233,56.1654,1138000.0
2014-11-03 09:40:00,60.56,60.73,60.55,60.62,430000.0,56.1747,56.3323,56.1654,56.2303,430000.0
2014-11-03 09:50:00,60.62,60.7,60.31,60.45,526000.0,56.2303,56.3045,55.9428,56.0726,526000.0
2014-11-03 10:00:00,60.52,60.68,60.45,60.55,467600.0,56.1376,56.286,56.0726,56.1654,467600.0
2014-11-03 10:10:00,60.55,60.59,60.48,60.55,348400.0,56.1654,56.2025,56.1005,56.1654,348400.0
2014-11-03 10:20:00,60.54,60.65,60.53,60.63,347600.0,56.1561,56.2581,56.1468,56.2396,347600.0
2014-11-03 10:30:00,60.62,60.64,60.59,60.62,251600.0,56.2303,56.2489,56.2025,56.2303,251600.0
2014-11-03 10:40:00,60.63,60.67,60.6,60.63,480800.0,56.2396,56.2767,56.2118,56.2396,480800.0
2014-11-03 10:50:00,60.63,60.8,60.62,60.76,377200.0,56.2396,56.3973,56.2303,56.3602,377200.0
2014-11-03 11:00:00,60.75,60.77,60.68,60.68,283600.0,56.3509,56.3695,56.286,56.286,283600.0
2014-11-03 11:10:00,60.68,60.75,60.67,60.71,213600.0,56.286,56.3509,56.2767,56.3138,213600.0
2014-11-03 11:20:00,60.69,60.71,60.52,60.54,298800.0,56.2952,56.3138,56.1376,56.1561,298800.0
2014-11-03 11:30:00,60.53,60.55,60.42,60.49,191200.0,56.1468,56.1654,56.0448,56.1097,191200.0
2014-11-03 11:40:00,60.49,60.51,60.43,60.46,119600.0,56.1097,56.1283,56.0541,56.0819,119600.0
2014-11-03 11:50:00,60.46,60.46,60.34,60.34,208800.0,56.0819,56.0819,55.9706,55.9706,208800.0
2014-11-03 12:00:00,60.35,60.36,60.26,60.3,222400.0,55.9799,55.9891,55.8964,55.9335,222400.0
2014-11-03 12:10:00,60.3,60.38,60.27,60.36,154400.0,55.9335,56.0077,55.9057,55.9891,154400.0
2014-11-03 12:20:00,60.35,60.36,60.29,60.31,155200.0,55.9799,55.9891,55.9242,55.9428,155200.0
2014-11-03 12:30:00,60.31,60.33,60.25,60.31,135600.0,55.9428,55.9613,55.8871,55.9428,135600.0
2014-11-03 12:40:00,60.31,60.39,60.31,60.39,115200.0,55.9428,56.017,55.9428,56.017,115200.0
2014-11-03 12:50:00,60.39,60.4,60.35,60.36,98000.0,56.017,56.0262,55.9799,55.9891,98000.0
2014-11-03 13:00:00,60.34,60.36,60.31,60.33,96400.0,55.9706,55.9891,55.9428,55.9613,96400.0
2014-11-03 13:10:00,60.32,60.41,60.3,60.41,140000.0,55.952,56.0355,55.9335,56.0355,140000.0
2014-11-03 13:20:00,60.41,60.47,60.37,60.46,98400.0,56.0355,56.0912,55.9984,56.0819,98400.0
2014-11-03 13:30:00,60.46,60.56,60.46,60.5,168800.0,56.0819,56.1747,56.0819,56.119,168800.0
2014-11-03 13:40:00,60.5,60.51,60.42,60.44,76400.0,56.119,56.1283,56.0448,56.0633,76400.0
2014-11-03 13:50:00,60.42,60.49,60.42,60.46,100000.0,56.0448,56.1097,56.0448,56.0819,100000.0
2014-11-03 14:00:00,60.47,60.51,60.42,60.48,107600.0,56.0912,56.1283,56.0448,56.1005,107600.0
2014-11-03 14:10:00,60.48,60.55,60.45,60.55,142000.0,56.1005,56.1654,56.0726,56.1654,142000.0
2014-11-03 14:20:00,60.53,60.64,60.52,60.57,146000.0,56.1468,56.2489,56.1376,56.1839,146000.0
2014-11-03 14:30:00,60.56,60.6,60.53,60.58,142000.0,56.1747,56.2118,56.1468,56.1932,142000.0
2014-11-03 14:40:00,60.57,60.61,60.54,60.59,248400.0,56.1839,56.221,56.1561,56.2025,248400.0
2014-11-03 14:50:00,60.59,60.63,60.53,60.6,329200.0,56.2025,56.2396,56.1468,56.2118,329200.0
2014-11-03 15:00:00,60.58,60.66,60.58,60.65,200000.0,56.1932,56.2674,56.1932,56.2581,200000.0
2014-11-03 15:10:00,60.65,60.67,60.61,60.65,161600.0,56.2581,56.2767,56.221,56.2581,161600.0
2014-11-03 15:20:00,60.63,60.65,60.44,60.51,192800.0,56.2396,56.2581,56.0633,56.1283,192800.0
2014-11-03 15:30:00,60.51,60.53,60.47,60.48,219200.0,56.1283,56.1468,56.0912,56.1005,219200.0
2014-11-03 15:40:00,60.48,60.52,60.41,60.41,399600.0,56.1005,56.1376,56.0355,56.0355,399600.0
2014-11-03 15:50:00,60.42,60.45,60.39,60.4,604800.0,56.0448,56.0726,56.017,56.0262,604800.0
2014-11-04 09:30:00,59.91,60.17,59.77,60.14,890400.0,55.5717,55.8129,55.4419,55.7851,890400.0
2014-11-04 09:40:00,60.14,60.35,59.99,60.29,322400.0,55.7851,55.9799,55.6459,55.9242,322400.0
2014-11-04 09:50:00,60.28,60.42,60.14,60.41,350400.0,55.9149,56.0448,55.7851,56.0355,350400.0
2014-11-04 10:00:00,60.43,60.63,60.4,60.63,389600.0,56.0541,56.2396,56.0262,56.2396,389600.0
2014-11-04 10:10:00,60.63,60.68,60.45,60.48,316400.0,56.2396,56.286,56.0726,56.1005,316400.0
2014-11-04 10:20:00,60.5,60.52,60.24,60.32,674800.0,56.119,56.1376,55.8778,55.952,674800.0
2014-11-04 10:30:00,60.3,60.4,60.27,60.38,317200.0,55.9335,56.0262,55.9057,56.0077,317200.0
2014-11-04 10:40:00,60.38,60.41,60.21,60.21,462000.0,56.0077,56.0355,55.85,55.85,462000.0
2014-11-04 10:50:00,60.2,60.27,60.03,60.07,398400.0,55.8407,55.9057,55.683,55.7201,398400.0
2014-11-04 11:00:00,60.07,60.11,59.81,59.9,415600.0,55.7201,55.7572,55.479,55.5625,415600.0
2014-11-04 11:10:00,59.88,60.09,59.84,60.09,279200.0,55.5439,55.7387,55.5068,55.7387,279200.0
2014-11-04 11:20:00,60.09,60.26,59.99,60.23,360000.0,55.7387,55.8964,55.6459,55.8686,360000.0
2014-11-04 11:30:00,60.22,60.25,60.19,60.23,129600.0,55.8593,55.8871,55.8315,55.8686,129600.0
2014-11-04 11:40:00,60.22,60.25,60.13,60.24,138800.0,55.8593,55.8871,55.7758,55.8778,138800.0
2014-11-04 11:50:00,60.24,60.26,60.19,60.26,168400.0,55.8778,55.8964,55.8315,55.8964,168400.0
2014-11-04 12:00:00,60.26,60.4,60.25,60.37,146400.0,55.8964,56.0262,55.8871,55.9984,146400.0
2014-11-04 12:10:00,60.38,60.5,60.37,60.47,98000.0,56.0077,56.119,55.9984,56.0912,98000.0
2014-11-04 12:20:00,60.47,60.6,60.43,60.57,156800.0,56.0912,56.2118,56.0541,56.1839,156800.0
2014-11-04 12:30:00,60.57,60.57,60.5,60.55,137200.0,56.1839,56.1839,56.119,56.1654,137200.0
2014-11-04 12:40:00,60.55,60.55,60.48,60.48,357200.0,56.1654,56.1654,56.1005,56.1005,357200.0
2014-11-04 12:50:00,60.48,60.52,60.47,60.51,179200.0,56.1005,56.1376,56.0912,56.1283,179200.0
2014-11-04 13:00:00,60.52,60.52,60.42,60.45,188400.0,56.1376,56.1376,56.0448,56.0726,188400.0
2014-11-04 13:10:00,60.45,60.51,60.44,60.44,218800.0,56.0726,56.1283,56.0633,56.0633,218800.0
2014-11-04 13:20:00,60.44,60.5,60.39,60.5,210400.0,56.0633,56.119,56.017,56.119,210400.0
2014-11-04 13:30:00,60.5,60.53,60.48,60.49,216000.0,56.119,56.1468,56.1005,56.1097,216000.0
2014-11-04 13:40:00,60.5,60.5,60.44,60.47,199200.0,56.119,56.119,56.0633,56.0912,199200.0
2014-11-04 13:50:00,60.47,60.53,60.47,60.51,161200.0,56.0912,56.1468,56.0912,56.1283,161200.0
2014-11-04 14:00:00,60.51,60.55,60.48,60.53,161200.0,56.1283,56.1654,56.1005,56.1468,161200.0
2014-11-04 14:10:00,60.54,60.57,60.51,60.55,240000.0,56.1561,56.1839,56.1283,56.1654,240000.0
2014-11-04 14:20:00,60.55,60.61,60.55,60.58,226800.0,56.1654,56.221,56.1654,56.1932,226800.0
2014-11-04 14:30:00,60.58,60.63,60.57,60.59,301600.0,56.1932,56.2396,56.1839,56.2025,301600.0
2014-11-04 14:40:00,60.59,60.69,60.58,60.64,279200.0,56.2025,56.2952,56.1932,56.2489,279200.0
2014-11-04 14:50:00,60.63,60.69,60.6,60.65,398800.0,56.2396,56.2952,56.2118,56.2581,398800.0
2014-11-04 15:00:00,60.65,60.69,60.62,60.67,261600.0,56.2581,56.2952,56.2303,56.2767,261600.0
2014-11-04 15:10:00,60.67,60.68,60.63,60.65,412800.0,56.2767,56.286,56.2396,56.2581,412800.0
2014-11-04 15:20:00,60.65,60.73,60.64,60.67,315600.0,56.2581,56.3323,56.2489,56.2767,315600.0
2014-11-04 15:30:00,60.67,60.71,60.64,60.65,307200.0,56.2767,56.3138,56.2489,56.2581,307200.0
2014-11-04 15:40:00,60.65,60.74,60.65,60.74,454000.0,56.2581,56.3416,56.2581,56.3416,454000.0
2014-11-04 15:50:00,60.74,60.75,60.69,60.72,835200.0,56.3416,56.3509,56.2952,56.3231,835200.0
2014-11-05 09:30:00,61.04,61.38,61.0,61.21,679600.0,56.6199,56.9353,56.5828,56.7776,679600.0
2014-11-05 09:40:00,61.19,61.37,61.11,61.24,541600.0,56.759,56.926,56.6848,56.8054,541600.0
2014-11-05 09:50:00,61.27,61.62,61.24,61.62,462400.0,56.8332,57.1579,56.8054,57.1579,462400.0
2014-11-05 10:00:00,61.6,61.98,61.56,61.95,670400.0,57.1393,57.4918,57.1022,57.464,670400.0
2014-11-05 10:10:00,61.93,62.0,61.78,61.88,472000.0,57.4455,57.5104,57.3063,57.3991,472000.0
2014-11-05 10:20:00,61.85,62.2,61.85,61.95,690800.0,57.3712,57.6959,57.3712,57.464,690800.0
2014-11-05 10:30:00,61.94,62.08,61.88,62.02,393200.0,57.4547,57.5846,57.3991,57.5289,393200.0
2014-11-05 10:40:00,62.04,62.07,61.93,62.05,394800.0,57.5475,57.5753,57.4455,57.5568,394800.0
2014-11-05 10:50:00,62.05,62.22,62.05,62.22,538800.0,57.5568,57.7145,57.5568,57.7145,538800.0
2014-11-05 11:00:00,62.22,62.25,62.11,62.14,407600.0,57.7145,57.7423,57.6124,57.6402,407600.0
2014-11-05 11:10:00,62.13,62.24,62.1,62.2,241600.0,57.631,57.733,57.6031,57.6959,241600.0
2014-11-05 11:20:00,62.2,62.24,62.1,62.11,206000.0,57.6959,57.733,57.6031,57.6124,206000.0
2014-11-05 11:30:00,62.11,62.17,62.05,62.12,145200.0,57.6124,57.6681,57.5568,57.6217,145200.0
2014-11-05 11:40:00,62.11,62.22,62.07,62.11,258400.0,57.6124,57.7145,57.5753,57.6124,258400.0
2014-11-05 11:50:00,62.12,62.24,62.08,62.23,309600.0,57.6217,57.733,57.5846,57.7237,309600.0
2014-11-05 12:00:00,62.24,62.6,62.21,62.55,813200.0,57.733,58.0669,57.7052,58.0206,813200.0
2014-11-05 12:10:00,62.54,62.87,62.48,62.87,509600.0,58.0113,58.3174,57.9556,58.3174,509600.0
2014-11-05 12:20:00,62.87,63.09,62.77,62.83,1313600.0,58.3174,58.5215,58.2246,58.2803,1313600.0
2014-11-05 12:30:00,62.85,63.04,62.76,62.76,689200.0,58.2988,58.4751,58.2154,58.2154,689200.0
2014-11-05 12:40:00,62.79,62.82,62.53,62.57,519600.0,58.2432,58.271,58.002,58.0391,519600.0
2014-11-05 12:50:00,62.57,62.58,62.44,62.56,461200.0,58.0391,58.0484,57.9185,58.0298,461200.0
2014-11-05 13:00:00,62.56,62.57,62.43,62.52,216400.0,58.0298,58.0391,57.9092,57.9927,216400.0
2014-11-05 13:10:00,62.51,62.56,62.48,62.5,301600.0,57.9835,58.0298,57.9556,57.9742,301600.0
2014-11-05 13:20:00,62.49,62.52,62.39,62.4,296800.0,57.9649,57.9927,57.8721,57.8814,296800.0
2014-11-05 13:30:00,62.4,62.46,62.3,62.31,575200.0,57.8814,57.9371,57.7887,57.7979,575200.0
2014-11-05 13:40:00,62.31,62.32,62.16,62.23,512800.0,57.7979,57.8072,57.6588,57.7237,512800.0
2014-11-05 13:50:00,62.24,62.26,62.13,62.13,374000.0,57.733,57.7516,57.631,57.631,374000.0
2014-11-05 14:00:00,62.14,62.15,62.07,62.13,389200.0,57.6402,57.6495,57.5753,57.631,389200.0
2014-11-05 14:10:00,62.13,62.2,62.11,62.14,486000.0,57.631,57.6959,57.6124,57.6402,486000.0
2014-11-05 14:20:00,62.15,62.16,62.09,62.15,232800.0,57.6495,57.6588,57.5939,57.6495,232800.0
2014-11-05 14:30:00,62.15,62.23,62.14,62.18,299600.0,57.6495,57.7237,57.6402,57.6773,299600.0
2014-11-05 14:40:00,62.18,62.3,62.15,62.27,343200.0,57.6773,57.7887,57.6495,57.7608,343200.0
2014-11-05 14:50:00,62.3,62.34,62.19,62.25,387200.0,57.7887,57.8258,57.6866,57.7423,387200.0
2014-11-05 15:00:00,62.26,62.29,62.19,62.22,263200.0,57.7516,57.7794,57.6866,57.7145,263200.0
2014-11-05 15:10:00,62.22,62.25,62.2,62.21,325200.0,57.7145,57.7423,57.6959,57.7052,325200.0
2014-11-05 15:20:00,62.21,62.24,62.17,62.23,294000.0,57.7052,57.733,57.6681,57.7237,294000.0
2014-11-05 15:30:00,62.22,62.31,62.21,62.26,513600.0,57.7145,57.7979,57.7052,57.7516,513600.0
2014-11-05 15:40:00,62.26,62.34,62.21,62.26,634800.0,57.7516,57.8258,57.7052,57.7516,634800.0
2014-11-05 15:50:00,62.26,62.4,62.26,62.37,1143200.0,57.7516,57.8814,57.7516,57.8536,1143200.0
2014-11-06 09:30:00,62.38,62.52,62.02,62.07,1260400.0,57.8629,57.9927,57.5289,57.5753,1260400.0
2014-11-06 09:40:00,62.06,62.36,62.04,62.28,503200.0,57.566,57.8443,57.5475,57.7701,503200.0
2014-11-06 09:50:00,62.3,62.31,62.12,62.13,518400.0,57.7887,57.7979,57.6217,57.631,518400.0
2014-11-06 10:00:00,62.17,62.2,62.0,62.11,308800.0,57.6681,57.6959,57.5104,57.6124,308800.0
2014-11-06 10:10:00,62.12,62.16,61.88,61.99,299200.0,57.6217,57.6588,57.3991,57.5011,299200.0
2014-11-06 10:20:00,62.01,62.19,61.99,62.18,326000.0,57.5197,57.6866,57.5011,57.6773,326000.0
2014-11-06 10:30:00,62.18,62.41,62.16,62.39,397600.0,57.6773,57.8907,57.6588,57.8721,397600.0
2014-11-06 10:40:00,62.4,62.58,62.38,62.49,234000.0,57.8814,58.0484,57.8629,57.9649,234000.0
2014-11-06 10:50:00,62.49,62.58,62.49,62.54,170800.0,57.9649,58.0484,57.9649,58.0113,170800.0
2014-11-06 11:00:00,62.52,62.73,62.52,62.65,353600.0,57.9927,58.1875,57.9927,58.1133,353600.0
2014-11-06 11:10:00,62.65,62.66,62.52,62.58,158400.0,58.1133,58.1226,57.9927,58.0484,158400.0
2014-11-06 11:20:00,62.6,62.72,62.58,62.6,217200.0,58.0669,58.1782,58.0484,58.0669,217200.0
2014-11-06 11:30:00,62.59,62.61,62.52,62.52,208000.0,58.0577,58.0762,57.9927,57.9927,208000.0
2014-11-06 11:40:00,62.53,62.6,62.48,62.56,219200.0,58.002,58.0669,57.9556,58.0298,219200.0
2014-11-06 11:50:00,62.57,62.59,62.47,62.59,160800.0,58.0391,58.0577,57.9464,58.0577,160800.0
2014-11-06 12:00:00,62.59,62.6,62.54,62.57,139600.0,58.0577,58.0669,58.0113,58.0391,139600.0
2014-11-06 12:10:00,62.57,62.62,62.54,62.61,165200.0,58.0391,58.0855,58.0113,58.0762,165200.0
2014-11-06 12:20:00,62.61,62.69,62.57,62.58,244800.0,58.0762,58.1504,58.0391,58.0484,244800.0
2014-11-06 12:30:00,62.58,62.61,62.55,62.59,141600.0,58.0484,58.0762,58.0206,58.0577,141600.0
2014-11-06 12:40:00,62.58,62.6,62.55,62.58,180400.0,58.0484,58.0669,58.0206,58.0484,180400.0
2014-11-06 12:50:00,62.58,62.6,62.54,62.58,108800.0,58.0484,58.0669,58.0113,58.0484,108800.0
2014-11-06 13:00:00,62.58,62.62,62.54,62.6,74800.0,58.0484,58.0855,58.0113,58.0669,74800.0
2014-11-06 13:10:00,62.59,62.59,62.48,62.48,361200.0,58.0577,58.0577,57.9556,57.9556,361200.0
2014-11-06 13:20:00,62.48,62.54,62.45,62.54,279200.0,57.9556,58.0113,57.9278,58.0113,279200.0
2014-11-06 13:30:00,62.52,62.52,62.4,62.43,156800.0,57.9927,57.9927,57.8814,57.9092,156800.0
2014-11-06 13:40:00,62.43,62.43,62.31,62.38,289200.0,57.9092,57.9092,57.7979,57.8629,289200.0
2014-11-06 13:50:00,62.38,62.4,62.34,62.38,214400.0,57.8629,57.8814,57.8258,57.8629,214400.0
2014-11-06 14:00:00,62.38,62.45,62.34,62.35,168000.0,57.8629,57.9278,57.8258,57.835,168000.0
2014-11-06 14:10:00,62.34,62.36,62.32,62.34,128800.0,57.8258,57.8443,57.8072,57.8258,128800.0
2014-11-06 14:20:00,62.35,62.38,62.32,62.36,136800.0,57.835,57.8629,57.8072,57.8443,136800.0
2014-11-06 14:30:00,62.37,62.38,62.29,62.36,129600.0,57.8536,57.8629,57.7794,57.8443,129600.0
2014-11-06 14:40:00,62.37,62.38,62.29,62.3,138400.0,57.8536,57.8629,57.7794,57.7887,138400.0
2014-11-06 14:50:00,62.3,62.38,62.3,62.38,166000.0,57.7887,57.8629,57.7887,57.8629,166000.0
2014-11-06 15:00:00,62.38,62.4,62.35,62.35,218000.0,57.8629,57.8814,57.835,57.835,218000.0
2014-11-06 15:10:00,62.35,62.4,62.32,62.39,193200.0,57.835,57.8814,57.8072,57.8721,193200.0
2014-11-06 15:20:00,62.38,62.47,62.35,62.46,190800.0,57.8629,57.9464,57.835,57.9371,190800.0
2014-11-06 15:30:00,62.46,62.48,62.38,62.46,163600.0,57.9371,57.9556,57.8629,57.9371,163600.0
2014-11-06 15:40:00,62.46,62.54,62.45,62.54,262000.0,57.9371,58.0113,57.9278,58.0113,262000.0
2014-11-06 15:50:00,62.54,62.54,62.49,62.5,481600.0,58.0113,58.0113,57.9649,57.9742,481600.0
2014-11-07 09:30:00,62.53,62.74,62.36,62.44,1006800.0,58.002,58.1968,57.8443,57.9185,1006800.0
2014-11-07 09:40:00,62.45,62.53,62.26,62.51,400400.0,57.9278,58.002,57.7516,57.9835,400400.0
2014-11-07 09:50:00,62.52,62.61,62.46,62.51,288400.0,57.9927,58.0762,57.9371,57.9835,288400.0
2014-11-07 10:00:00,62.51,62.57,62.36,62.57,311600.0,57.9835,58.0391,57.8443,58.0391,311600.0
2014-11-07 10:10:00,62.59,62.8,62.56,62.78,211600.0,58.0577,58.2525,58.0298,58.2339,211600.0
2014-11-07 10:20:00,62.78,62.83,62.66,62.8,131200.0,58.2339,58.2803,58.1226,58.2525,131200.0
2014-11-07 10:30:00,62.77,62.89,62.7,62.86,182800.0,58.2246,58.3359,58.1597,58.3081,182800.0
2014-11-07 10:40:00,62.86,62.88,62.81,62.86,197200.0,58.3081,58.3267,58.2617,58.3081,197200.0
2014-11-07 10:50:00,62.86,62.88,62.79,62.81,166400.0,58.3081,58.3267,58.2432,58.2617,166400.0
2014-11-07 11:00:00,62.83,62.85,62.72,62.77,109600.0,58.2803,58.2988,58.1782,58.2246,109600.0
2014-11-07 11:10:00,62.77,62.92,62.75,62.88,125200.0,58.2246,58.3638,58.2061,58.3267,125200.0
2014-11-07 11:20:00,62.88,62.91,62.76,62.77,101600.0,58.3267,58.3545,58.2154,58.2246,101600.0
2014-11-07 11:30:00,62.79,62.84,62.73,62.81,159200.0,58.2432,58.2896,58.1875,58.2617,159200.0
2014-11-07 11:40:00,62.81,62.81,62.74,62.76,58800.0,58.2617,58.2617,58.1968,58.2154,58800.0
2014-11-07 11:50:00,62.76,62.81,62.74,62.77,79200.0,58.2154,58.2617,58.1968,58.2246,79200.0
2014-11-07 12:00:00,62.76,62.78,62.73,62.77,130400.0,58.2154,58.2339,58.1875,58.2246,130400.0
2014-11-07 12:10:00,62.76,62.88,62.76,62.88,131200.0,58.2154,58.3267,58.2154,58.3267,131200.0
2014-11-07 12:20:00,62.88,62.95,62.88,62.94,126800.0,58.3267,58.3916,58.3267,58.3823,126800.0
2014-11-07 12:30:00,62.92,62.94,62.89,62.93,88800.0,58.3638,58.3823,58.3359,58.373,88800.0
2014-11-07 12:40:00,62.93,62.96,62.91,62.94,78400.0,58.373,58.4009,58.3545,58.3823,78400.0
2014-11-07 12:50:00,62.95,62.95,62.9,62.93,78800.0,58.3916,58.3916,58.3452,58.373,78800.0
2014-11-07 13:00:00,62.92,62.99,62.9,62.98,130400.0,58.3638,58.4287,58.3452,58.4194,130400.0
2014-11-07 13:10:00,62.99,63.08,62.99,63.08,244000.0,58.4287,58.5122,58.4287,58.5122,244000.0
2014-11-07 13:20:00,63.07,63.09,63.04,63.05,127200.0,58.5029,58.5215,58.4751,58.4844,127200.0
2014-11-07 13:30:00,63.05,63.08,63.01,63.02,76800.0,58.4844,58.5122,58.4472,58.4565,76800.0
2014-11-07 13:40:00,63.0,63.03,62.97,63.03,49600.0,58.438,58.4658,58.4101,58.4658,49600.0
2014-11-07 13:50:00,63.02,63.03,62.97,62.99,73200.0,58.4565,58.4658,58.4101,58.4287,73200.0
2014-11-07 14:00:00,62.99,63.06,62.98,62.99,78800.0,58.4287,58.4936,58.4194,58.4287,78800.0
2014-11-07 14:10:00,63.01,63.05,62.98,63.03,81200.0,58.4472,58.4844,58.4194,58.4658,81200.0
2014-11-07 14:20:00,63.04,63.04,62.99,63.02,90000.0,58.4751,58.4751,58.4287,58.4565,90000.0
2014-11-07 14:30:00,63.02,63.05,63.01,63.02,124000.0,58.4565,58.4844,58.4472,58.4565,124000.0
2014-11-07 14:40:00,63.02,63.07,63.02,63.05,160800.0,58.4565,58.5029,58.4565,58.4844,160800.0
2014-11-07 14:50:00,63.05,63.06,62.98,62.99,120400.0,58.4844,58.4936,58.4194,58.4287,120400.0
2014-11-07 15:00:00,62.99,63.03,62.9,62.9,140800.0,58.4287,58.4658,58.3452,58.3452,140800.0
2014-11-07 15:10:00,62.9,62.95,62.9,62.95,235600.0,58.3452,58.3916,58.3452,58.3916,235600.0
2014-11-07 15:20:00,62.94,62.98,62.91,62.96,210400.0,58.3823,58.4194,58.3545,58.4009,210400.0
2014-11-07 15:30:00,62.96,62.99,62.9,62.97,208800.0,58.4009,58.4287,58.3452,58.4101,208800.0
2014-11-07 15:40:00,62.97,63.07,62.96,63.04,315600.0,58.4101,58.5029,58.4009,58.4751,315600.0
2014-11-07 15:50:00,63.05,63.1,63.02,63.1,464000.0,58.4844,58.5307,58.4565,58.5307,464000.0
2014-11-10 09:30:00,62.99,63.1,62.73,62.76,688400.0,58.4287,58.5307,58.1875,58.2154,688400.0
2014-11-10 09:40:00,62.76,62.98,62.76,62.82,218000.0,58.2154,58.4194,58.2154,58.271,218000.0
2014-11-10 09:50:00,62.82,62.9,62.76,62.83,280800.0,58.271,58.3452,58.2154,58.2803,280800.0
2014-11-10 10:00:00,62.8,62.97,62.8,62.86,394400.0,58.2525,58.4101,58.2525,58.3081,394400.0
2014-11-10 10:10:00,62.86,62.94,62.83,62.83,261600.0,58.3081,58.3823,58.2803,58.2803,261600.0
2014-11-10 10:20:00,62.84,62.91,62.8,62.8,305200.0,58.2896,58.3545,58.2525,58.2525,305200.0
2014-11-10 10:30:00,62.81,62.84,62.77,62.77,160800.0,58.2617,58.2896,58.2246,58.2246,160800.0
2014-11-10 10:40:00,62.77,62.79,62.7,62.71,295600.0,58.2246,58.2432,58.1597,58.169,295600.0
2014-11-10 10:50:00,62.72,62.79,62.71,62.72,260400.0,58.1782,58.2432,58.169,58.1782,260400.0
2014-11-10 11:00:00,62.73,62.74,62.65,62.65,232000.0,58.1875,58.1968,58.1133,58.1133,232000.0
2014-11-10 11:10:00,62.64,62.72,62.63,62.65,205600.0,58.104,58.1782,58.0948,58.1133,205600.0
2014-11-10 11:20:00,62.65,62.69,62.6,62.61,183600.0,58.1133,58.1504,58.0669,58.0762,183600.0
2014-11-10 11:30:00,62.62,62.7,62.61,62.63,185600.0,58.0855,58.1597,58.0762,58.0948,185600.0
2014-11-10 11:40:00,62.62,62.63,62.6,62.62,149200.0,58.0855,58.0948,58.0669,58.0855,149200.0
2014-11-10 11:50:00,62.63,62.63,62.55,62.58,132000.0,58.0948,58.0948,58.0206,58.0484,132000.0
2014-11-10 12:00:00,62.59,62.59,62.49,62.49,240400.0,58.0577,58.0577,57.9649,57.9649,240400.0
2014-11-10 12:10:00,62.49,62.49,62.27,62.28,333200.0,57.9649,57.9649,57.7608,57.7701,333200.0
2014-11-10 12:20:00,62.28,62.33,62.24,62.3,260400.0,57.7701,57.8165,57.733,57.7887,260400.0
2014-11-10 12:30:00,62.31,62.36,62.27,62.28,198000.0,57.7979,57.8443,57.7608,57.7701,198000.0
2014-11-10 12:40:00,62.29,62.47,62.29,62.43,158800.0,57.7794,57.9464,57.7794,57.9092,158800.0
2014-11-10 12:50:00,62.42,62.44,62.39,62.42,197600.0,57.9,57.9185,57.8721,57.9,197600.0
2014-11-10 13:00:00,62.41,62.44,62.38,62.43,234400.0,57.8907,57.9185,57.8629,57.9092,234400.0
2014-11-10 13:10:00,62.43,62.44,62.37,62.39,251200.0,57.9092,57.9185,57.8536,57.8721,251200.0
2014-11-10 13:20:00,62.39,62.42,62.34,62.34,189600.0,57.8721,57.9,57.8258,57.8258,189600.0
2014-11-10 13:30:00,62.35,62.37,62.29,62.3,220400.0,57.835,57.8536,57.7794,57.7887,220400.0
2014-11-10 13:40:00,62.3,62.31,62.15,62.2,309600.0,57.7887,57.7979,57.6495,57.6959,309600.0
2014-11-10 13:50:00,62.2,62.24,62.17,62.19,205200.0,57.6959,57.733,57.6681,57.6866,205200.0
2014-11-10 14:00:00,62.19,62.25,62.13,62.25,145600.0,57.6866,57.7423,57.631,57.7423,145600.0
2014-11-10 14:10:00,62.25,62.29,62.24,62.28,130800.0,57.7423,57.7794,57.733,57.7701,130800.0
2014-11-10 14:20:00,62.29,62.36,62.27,62.33,199600.0,57.7794,57.8443,57.7608,57.8165,199600.0
2014-11-10 14:30:00,62.33,62.45,62.31,62.45,159200.0,57.8165,57.9278,57.7979,57.9278,159200.0
2014-11-10 14:40:00,62.46,62.55,62.42,62.54,239600.0,57.9371,58.0206,57.9,58.0113,239600.0
2014-11-10 14:50:00,62.54,62.58,62.48,62.49,196400.0,58.0113,58.0484,57.9556,57.9649,196400.0
2014-11-10 15:00:00,62.49,62.54,62.48,62.52,145600.0,57.9649,58.0113,57.9556,57.9927,145600.0
2014-11-10 15:10:00,62.52,62.54,62.49,62.51,160400.0,57.9927,58.0113,57.9649,57.9835,160400.0
2014-11-10 15:20:00,62.51,62.53,62.41,62.51,349600.0,57.9835,58.002,57.8907,57.9835,349600.0
2014-11-10 15:30:00,62.51,62.52,62.47,62.48,208000.0,57.9835,57.9927,57.9464,57.9556,208000.0
2014-11-10 15:40:00,62.48,62.48,62.45,62.46,262400.0,57.9556,57.9556,57.9278,57.9371,262400.0
2014-11-10 15:50:00,62.46,62.55,62.42,62.55,2117600.0,57.9371,58.0206,57.9,58.0206,2117600.0
2014-11-11 09:30:00,62.3,62.47,62.19,62.29,599600.0,57.7887,57.9464,57.6866,57.7794,599600.0
2014-11-11 09:40:00,62.29,62.41,62.19,62.27,219600.0,57.7794,57.8907,57.6866,57.7608,219600.0
2014-11-11 09:50:00,62.29,62.39,62.16,62.16,556400.0,57.7794,57.8721,57.6588,57.6588,556400.0
2014-11-11 10:00:00,62.18,62.41,62.16,62.34,360800.0,57.6773,57.8907,57.6588,57.8258,360800.0
2014-11-11 10:10:00,62.34,62.35,62.08,62.1,368800.0,57.8258,57.835,57.5846,57.6031,368800.0
2014-11-11 10:20:00,62.12,62.26,62.12,62.12,343600.0,57.6217,57.7516,57.6217,57.6217,343600.0
2014-11-11 10:30:00,62.13,62.17,62.06,62.1,258400.0,57.631,57.6681,57.566,57.6031,258400.0
2014-11-11 10:40:00,62.08,62.24,62.04,62.23,157200.0,57.5846,57.733,57.5475,57.7237,157200.0
2014-11-11 10:50:00,62.24,62.35,62.24,62.26,354000.0,57.733,57.835,57.733,57.7516,354000.0
2014-11-11 11:00:00,62.27,62.33,62.24,62.32,96400.0,57.7608,57.8165,57.733,57.8072,96400.0
2014-11-11 11:10:00,62.33,62.35,62.28,62.3,126400.0,57.8165,57.835,57.7701,57.7887,126400.0
2014-11-11 11:20:00,62.31,62.35,62.25,62.3,106000.0,57.7979,57.835,57.7423,57.7887,106000.0
2014-11-11 11:30:00,62.3,62.33,62.25,62.31,151600.0,57.7887,57.8165,57.7423,57.7979,151600.0
2014-11-11 11:40:00,62.31,62.4,62.31,62.33,146000.0,57.7979,57.8814,57.7979,57.8165,146000.0
2014-11-11 11:50:00,62.32,62.37,62.29,62.29,93600.0,57.8072,57.8536,57.7794,57.7794,93600.0
2014-11-11 12:00:00,62.29,62.34,62.22,62.22,72000.0,57.7794,57.8258,57.7145,57.7145,72000.0
2014-11-11 12:10:00,62.23,62.31,62.22,62.3,97200.0,57.7237,57.7979,57.7145,57.7887,97200.0
2014-11-11 12:20:00,62.31,62.34,62.27,62.29,53200.0,57.7979,57.8258,57.7608,57.7794,53200.0
2014-11-11 12:30:00,62.29,62.35,62.29,62.34,64800.0,57.7794,57.835,57.7794,57.8258,64800.0
2014-11-11 12:40:00,62.34,62.35,62.27,62.29,113600.0,57.8258,57.835,57.7608,57.7794,113600.0
2014-11-11 12:50:00,62.29,62.36,62.25,62.3,127600.0,57.7794,57.8443,57.7423,57.7887,127600.0
2014-11-11 13:00:00,62.31,62.31,62.23,62.26,120800.0,57.7979,57.7979,57.7237,57.7516,120800.0
2014-11-11 13:10:00,62.26,62.3,62.24,62.3,139200.0,57.7516,57.7887,57.733,57.7887,139200.0
2014-11-11 13:20:00,62.28,62.3,62.22,62.23,103200.0,57.7701,57.7887,57.7145,57.7237,103200.0
2014-11-11 13:30:00,62.25,62.35,62.23,62.34,116000.0,57.7423,57.835,57.7237,57.8258,116000.0
2014-11-11 13:40:00,62.34,62.34,62.26,62.29,98400.0,57.8258,57.8258,57.7516,57.7794,98400.0
2014-11-11 13:50:00,62.29,62.37,62.27,62.32,74000.0,57.7794,57.8536,57.7608,57.8072,74000.0
2014-11-11 14:00:00,62.33,62.35,62.28,62.33,81600.0,57.8165,57.835,57.7701,57.8165,81600.0
2014-11-11 14:10:00,62.34,62.37,62.31,62.35,80000.0,57.8258,57.8536,57.7979,57.835,80000.0
2014-11-11 14:20:00,62.35,62.35,62.3,62.34,124800.0,57.835,57.835,57.7887,57.8258,124800.0
2014-11-11 14:30:00,62.34,62.34,62.24,62.3,101600.0,57.8258,57.8258,57.733,57.7887,101600.0
2014-11-11 14:40:00,62.29,62.32,62.28,62.3,114000.0,57.7794,57.8072,57.7701,57.7887,114000.0
2014-11-11 14:50:00,62.29,62.31,62.26,62.26,152000.0,57.7794,57.7979,57.7516,57.7516,152000.0
2014-11-11 15:00:00,62.27,62.35,62.24,62.35,130000.0,57.7608,57.835,57.733,57.835,130000.0
2014-11-11 15:10:00,62.34,62.37,62.29,62.35,157600.0,57.8258,57.8536,57.7794,57.835,157600.0
2014-11-11 15:20:00,62.35,62.35,62.3,62.31,150400.0,57.835,57.835,57.7887,57.7979,150400.0
2014-11-11 15:30:00,62.31,62.35,62.31,62.34,172800.0,57.7979,57.835,57.7979,57.8258,172800.0
2014-11-11 15:40:00,62.34,62.39,62.34,62.37,219600.0,57.8258,57.8721,57.8258,57.8536,219600.0
2014-11-11 15:50:00,62.38,62.41,62.36,62.41,362000.0,57.8629,57.8907,57.8443,57.8907,362000.0
2014-11-12 09:30:00,62.21,62.24,62.09,62.12,444000.0,57.8151,57.843,57.7036,57.7315,444000.0
2014-11-12 09:40:00,62.12,62.24,62.12,62.24,164000.0,57.7315,57.843,57.7315,57.843,164000.0
2014-11-12 09:50:00,62.24,62.3,62.2,62.25,224800.0,57.843,57.8988,57.8058,57.8523,224800.0
2014-11-12 10:00:00,62.25,62.38,62.21,62.38,182400.0,57.8523,57.9731,57.8151,57.9731,182400.0
2014-11-12 10:10:00,62.39,62.54,62.39,62.49,276000.0,57.9824,58.1218,57.9824,58.0753,276000.0
2014-11-12 10:20:00,62.51,62.52,62.44,62.44,144400.0,58.0939,58.1032,58.0289,58.0289,144400.0
2014-11-12 10:30:00,62.46,62.51,62.42,62.5,247200.0,58.0475,58.0939,58.0103,58.0846,247200.0
2014-11-12 10:40:00,62.51,62.52,62.4,62.49,270000.0,58.0939,58.1032,57.9917,58.0753,270000.0
2014-11-12 10:50:00,62.47,62.54,62.46,62.46,213600.0,58.0567,58.1218,58.0475,58.0475,213600.0
2014-11-12 11:00:00,62.45,62.46,62.38,62.41,436800.0,58.0382,58.0475,57.9731,58.001,436800.0
2014-11-12 11:10:00,62.41,62.45,62.39,62.43,95200.0,58.001,58.0382,57.9824,58.0196,95200.0
2014-11-12 11:20:00,62.42,62.49,62.42,62.46,91200.0,58.0103,58.0753,58.0103,58.0475,91200.0
2014-11-12 11:30:00,62.48,62.56,62.46,62.56,211600.0,58.066,58.1404,58.0475,58.1404,211600.0
2014-11-12 11:40:00,62.55,62.69,62.55,62.66,150400.0,58.1311,58.2612,58.1311,58.2333,150400.0
2014-11-12 11:50:00,62.66,62.79,62.66,62.77,208400.0,58.2333,58.3541,58.2333,58.3356,208400.0
2014-11-12 12:00:00,62.77,62.89,62.77,62.85,214800.0,58.3356,58.4471,58.3356,58.4099,214800.0
2014-11-12 12:10:00,62.84,62.84,62.77,62.83,136800.0,58.4006,58.4006,58.3356,58.3913,136800.0
2014-11-12 12:20:00,62.83,62.84,62.8,62.8,200000.0,58.3913,58.4006,58.3634,58.3634,200000.0
2014-11-12 12:30:00,62.81,62.82,62.8,62.82,194400.0,58.3727,58.382,58.3634,58.382,194400.0
2014-11-12 12:40:00,62.82,62.84,62.81,62.84,124400.0,58.382,58.4006,58.3727,58.4006,124400.0
2014-11-12 12:50:00,62.82,62.86,62.8,62.84,206400.0,58.382,58.4192,58.3634,58.4006,206400.0
2014-11-12 13:00:00,62.84,62.9,62.83,62.85,296800.0,58.4006,58.4564,58.3913,58.4099,296800.0
2014-11-12 13:10:00,62.85,62.96,62.85,62.92,341600.0,58.4099,58.5121,58.4099,58.475,341600.0
2014-11-12 13:20:00,62.93,62.95,62.85,62.94,80400.0,58.4842,58.5028,58.4099,58.4935,80400.0
2014-11-12 13:30:00,62.94,62.95,62.87,62.87,143600.0,58.4935,58.5028,58.4285,58.4285,143600.0
2014-11-12 13:40:00,62.88,62.92,62.87,62.88,92800.0,58.4378,58.475,58.4285,58.4378,92800.0
2014-11-12 13:50:00,62.89,62.89,62.77,62.77,149200.0,58.4471,58.4471,58.3356,58.3356,149200.0
2014-11-12 14:00:00,62.78,62.79,62.74,62.75,236800.0,58.3448,58.3541,58.3077,58.317,236800.0
2014-11-12 14:10:00,62.75,62.88,62.74,62.87,209200.0,58.317,58.4378,58.3077,58.4285,209200.0
2014-11-12 14:20:00,62.87,62.92,62.85,62.86,229200.0,58.4285,58.475,58.4099,58.4192,229200.0
2014-11-12 14:30:00,62.86,62.87,62.76,62.8,264000.0,58.4192,58.4285,58.3263,58.3634,264000.0
2014-11-12 14:40:00,62.8,62.81,62.78,62.8,98800.0,58.3634,58.3727,58.3448,58.3634,98800.0
2014-11-12 14:50:00,62.78,62.84,62.77,62.83,195600.0,58.3448,58.4006,58.3356,58.3913,195600.0
2014-11-12 15:00:00,62.83,62.93,62.81,62.92,146800.0,58.3913,58.4842,58.3727,58.475,146800.0
2014-11-12 15:10:00,62.92,62.93,62.87,62.91,170800.0,58.475,58.4842,58.4285,58.4657,170800.0
2014-11-12 15:20:00,62.92,62.96,62.88,62.96,168000.0,58.475,58.5121,58.4378,58.5121,168000.0
2014-11-12 15:30:00,62.95,62.96,62.93,62.95,156800.0,58.5028,58.5121,58.4842,58.5028,156800.0
2014-11-12 15:40:00,62.94,63.04,62.94,63.01,316800.0,58.4935,58.5865,58.4935,58.5586,316800.0
2014-11-12 15:50:00,63.02,63.04,62.99,63.0,713200.0,58.5679,58.5865,58.54,58.5493,713200.0
2014-11-13 09:30:00,63.1,63.1,62.63,63.0,402400.0,58.6422,58.6422,58.2054,58.5493,402400.0
2014-11-13 09:40:00,63.02,63.06,62.93,62.97,192800.0,58.5679,58.6051,58.4842,58.5214,192800.0
2014-11-13 09:50:00,63.0,63.05,62.95,63.02,145200.0,58.5493,58.5958,58.5028,58.5679,145200.0
2014-11-13 10:00:00,63.01,63.02,62.63,62.63,280000.0,58.5586,58.5679,58.2054,58.2054,280000.0
2014-11-13 10:10:00,62.63,62.77,62.6,62.74,297200.0,58.2054,58.3356,58.1776,58.3077,297200.0
2014-11-13 10:20:00,62.73,62.83,62.67,62.77,125600.0,58.2984,58.3913,58.2426,58.3356,125600.0
2014-11-13 10:30:00,62.77,62.83,62.76,62.78,91600.0,58.3356,58.3913,58.3263,58.3448,91600.0
2014-11-13 10:40:00,62.78,62.78,62.67,62.71,126800.0,58.3448,58.3448,58.2426,58.2798,126800.0
2014-11-13 10:50:00,62.7,62.74,62.69,62.72,186800.0,58.2705,58.3077,58.2612,58.2891,186800.0
2014-11-13 11:00:00,62.71,62.73,62.53,62.55,95200.0,58.2798,58.2984,58.1125,58.1311,95200.0
2014-11-13 11:10:00,62.56,62.62,62.43,62.61,171600.0,58.1404,58.1961,58.0196,58.1869,171600.0
2014-11-13 11:20:00,62.6,62.66,62.58,62.63,249200.0,58.1776,58.2333,58.159,58.2054,249200.0
2014-11-13 11:30:00,62.63,62.65,62.44,62.44,299200.0,58.2054,58.224,58.0289,58.0289,299200.0
2014-11-13 11:40:00,62.44,62.63,62.4,62.61,92800.0,58.0289,58.2054,57.9917,58.1869,92800.0
2014-11-13 11:50:00,62.62,62.71,62.6,62.61,245200.0,58.1961,58.2798,58.1776,58.1869,245200.0
2014-11-13 12:00:00,62.61,62.77,62.51,62.77,282000.0,58.1869,58.3356,58.0939,58.3356,282000.0
2014-11-13 12:10:00,62.8,62.86,62.72,62.85,99600.0,58.3634,58.4192,58.2891,58.4099,99600.0
2014-11-13 12:20:00,62.85,62.89,62.83,62.83,70400.0,58.4099,58.4471,58.3913,58.3913,70400.0
2014-11-13 12:30:00,62.82,62.85,62.68,62.76,108400.0,58.382,58.4099,58.2519,58.3263,108400.0
2014-11-13 12:40:00,62.76,62.86,62.76,62.84,150800.0,58.3263,58.4192,58.3263,58.4006,150800.0
2014-11-13 12:50:00,62.84,62.87,62.77,62.79,48800.0,58.4006,58.4285,58.3356,58.3541,48800.0
2014-11-13 13:00:00,62.79,62.83,62.68,62.72,76800.0,58.3541,58.3913,58.2519,58.2891,76800.0
2014-11-13 13:10:00,62.73,62.74,62.66,62.69,69600.0,58.2984,58.3077,58.2333,58.2612,69600.0
2014-11-13 13:20:00,62.69,62.69,62.5,62.63,140400.0,58.2612,58.2612,58.0846,58.2054,140400.0
2014-11-13 13:30:00,62.65,62.66,62.51,62.52,93200.0,58.224,58.2333,58.0939,58.1032,93200.0
2014-11-13 13:40:00,62.52,62.62,62.52,62.62,52800.0,58.1032,58.1961,58.1032,58.1961,52800.0
2014-11-13 13:50:00,62.62,62.71,62.61,62.63,87200.0,58.1961,58.2798,58.1869,58.2054,87200.0
2014-11-13 14:00:00,62.67,62.67,62.59,62.63,131200.0,58.2426,58.2426,58.1683,58.2054,131200.0
2014-11-13 14:10:00,62.62,62.65,62.57,62.63,120800.0,58.1961,58.224,58.1497,58.2054,120800.0
2014-11-13 14:20:00,62.62,62.68,62.59,62.68,59600.0,58.1961,58.2519,58.1683,58.2519,59600.0
2014-11-13 14:30:00,62.68,62.69,62.61,62.62,67600.0,58.2519,58.2612,58.1869,58.1961,67600.0
2014-11-13 14:40:00,62.62,62.77,62.6,62.69,79200.0,58.1961,58.3356,58.1776,58.2612,79200.0
2014-11-13 14:50:00,62.72,62.72,62.6,62.68,206800.0,58.2891,58.2891,58.1776,58.2519,206800.0
2014-11-13 15:00:00,62.68,62.77,62.67,62.77,109200.0,58.2519,58.3356,58.2426,58.3356,109200.0
2014-11-13 15:10:00,62.76,62.77,62.68,62.72,119600.0,58.3263,58.3356,58.2519,58.2891,119600.0
2014-11-13 15:20:00,62.73,62.75,62.63,62.64,198800.0,58.2984,58.317,58.2054,58.2147,198800.0
2014-11-13 15:30:00,62.63,62.77,62.63,62.7,241600.0,58.2054,58.3356,58.2054,58.2705,241600.0
2014-11-13 15:40:00,62.7,62.72,62.57,62.58,1149200.0,58.2705,58.2891,58.1497,58.159,1149200.0
2014-11-13 15:50:00,62.59,62.7,62.52,62.66,1258800.0,58.1683,58.2705,58.1032,58.2333,1258800.0
2014-11-14 09:30:00,62.79,62.79,62.52,62.67,323600.0,58.3541,58.3541,58.1032,58.2426,323600.0
2014-11-14 09:40:00,62.63,62.75,62.45,62.55,434800.0,58.2054,58.317,58.0382,58.1311,434800.0
2014-11-14 09:50:00,62.5,62.61,62.47,62.53,238000.0,58.0846,58.1869,58.0567,58.1125,238000.0
2014-11-14 10:00:00,62.57,62.59,62.48,62.48,309600.0,58.1497,58.1683,58.066,58.066,309600.0
2014-11-14 10:10:00,62.52,62.54,62.49,62.5,146400.0,58.1032,58.1218,58.0753,58.0846,146400.0
2014-11-14 10:20:00,62.52,62.54,62.38,62.39,136000.0,58.1032,58.1218,57.9731,57.9824,136000.0
2014-11-14 10:30:00,62.41,62.42,62.31,62.42,116400.0,58.001,58.0103,57.908,58.0103,116400.0
2014-11-14 10:40:00,62.41,62.55,62.41,62.51,77600.0,58.001,58.1311,58.001,58.0939,77600.0
2014-11-14 10:50:00,62.5,62.53,62.43,62.43,72000.0,58.0846,58.1125,58.0196,58.0196,72000.0
2014-11-14 11:00:00,62.44,62.55,62.4,62.45,316000.0,58.0289,58.1311,57.9917,58.0382,316000.0
2014-11-14 11:10:00,62.47,62.51,62.43,62.48,147600.0,58.0567,58.0939,58.0196,58.066,147600.0
2014-11-14 11:20:00,62.5,62.5,62.43,62.45,183600.0,58.0846,58.0846,58.0196,58.0382,183600.0
2014-11-14 11:30:00,62.46,62.49,62.43,62.46,166400.0,58.0475,58.0753,58.0196,58.0475,166400.0
2014-11-14 11:40:00,62.47,62.47,62.38,62.46,107200.0,58.0567,58.0567,57.9731,58.0475,107200.0
2014-11-14 11:50:00,62.47,62.48,62.41,62.46,102400.0,58.0567,58.066,58.001,58.0475,102400.0
2014-11-14 12:00:00,62.46,62.48,62.42,62.46,128400.0,58.0475,58.066,58.0103,58.0475,128400.0
2014-11-14 12:10:00,62.46,62.47,62.42,62.42,68400.0,58.0475,58.0567,58.0103,58.0103,68400.0
2014-11-14 12:20:00,62.45,62.46,62.4,62.43,154800.0,58.0382,58.0475,57.9917,58.0196,154800.0
2014-11-14 12:30:00,62.4,62.49,62.4,62.44,160400.0,57.9917,58.0753,57.9917,58.0289,160400.0
2014-11-14 12:40:00,62.46,62.46,62.43,62.44,18000.0,58.0475,58.0475,58.0196,58.0289,18000.0
2014-11-14 12:50:00,62.46,62.49,62.43,62.45,104800.0,58.0475,58.0753,58.0196,58.0382,104800.0
2014-11-14 13:00:00,62.44,62.49,62.42,62.44,124000.0,58.0289,58.0753,58.0103,58.0289,124000.0
2014-11-14 13:10:00,62.44,62.55,62.43,62.52,82800.0,58.0289,58.1311,58.0196,58.1032,82800.0
2014-11-14 13:20:00,62.51,62.56,62.45,62.48,153200.0,58.0939,58.1404,58.0382,58.066,153200.0
2014-11-14 13:30:00,62.51,62.54,62.44,62.46,139200.0,58.0939,58.1218,58.0289,58.0475,139200.0
2014-11-14 13:40:00,62.48,62.56,62.46,62.54,48400.0,58.066,58.1404,58.0475,58.1218,48400.0
2014-11-14 13:50:00,62.54,62.54,62.43,62.43,495600.0,58.1218,58.1218,58.0196,58.0196,495600.0
2014-11-14 14:00:00,62.45,62.45,62.4,62.42,94800.0,58.0382,58.0382,57.9917,58.0103,94800.0
2014-11-14 14:10:00,62.43,62.43,62.32,62.33,70000.0,58.0196,58.0196,57.9173,57.9266,70000.0
2014-11-14 14:20:00,62.32,62.34,62.3,62.31,62000.0,57.9173,57.9359,57.8988,57.908,62000.0
2014-11-14 14:30:00,62.31,62.36,62.29,62.3,68000.0,57.908,57.9545,57.8895,57.8988,68000.0
2014-11-14 14:40:00,62.3,62.31,62.19,62.22,152400.0,57.8988,57.908,57.7965,57.8244,152400.0
2014-11-14 14:50:00,62.22,62.24,62.19,62.23,87200.0,57.8244,57.843,57.7965,57.8337,87200.0
2014-11-14 15:00:00,62.24,62.31,62.23,62.26,89200.0,57.843,57.908,57.8337,57.8616,89200.0
2014-11-14 15:10:00,62.26,62.3,62.26,62.27,75200.0,57.8616,57.8988,57.8616,57.8709,75200.0
2014-11-14 15:20:00,62.27,62.3,62.24,62.29,108400.0,57.8709,57.8988,57.843,57.8895,108400.0
2014-11-14 15:30:00,62.29,62.36,62.28,62.32,139200.0,57.8895,57.9545,57.8802,57.9173,139200.0
2014-11-14 15:40:00,62.32,62.33,62.22,62.23,268800.0,57.9173,57.9266,57.8244,57.8337,268800.0
2014-11-14 15:50:00,62.23,62.29,62.18,62.25,872400.0,57.8337,57.8895,57.7872,57.8523,872400.0
2014-11-17 09:30:00,62.15,62.71,62.04,62.49,1239200.0,57.7594,58.2798,57.6571,58.0753,1239200.0
2014-11-17 09:40:00,62.49,62.73,62.49,62.68,325600.0,58.0753,58.2984,58.0753,58.2519,325600.0
2014-11-17 09:50:00,62.68,62.86,62.62,62.77,210800.0,58.2519,58.4192,58.1961,58.3356,210800.0
2014-11-17 10:00:00,62.8,62.85,62.66,62.68,192000.0,58.3634,58.4099,58.2333,58.2519,192000.0
2014-11-17 10:10:00,62.69,62.85,62.68,62.77,169200.0,58.2612,58.4099,58.2519,58.3356,169200.0
2014-11-17 10:20:00,62.74,62.77,62.65,62.72,160800.0,58.3077,58.3356,58.224,58.2891,160800.0
2014-11-17 10:30:00,62.73,62.76,62.62,62.62,339200.0,58.2984,58.3263,58.1961,58.1961,339200.0
2014-11-17 10:40:00,62.65,62.65,62.53,62.56,111200.0,58.224,58.224,58.1125,58.1404,111200.0
2014-11-17 10:50:00,62.55,62.64,62.54,62.64,146400.0,58.1311,58.2147,58.1218,58.2147,146400.0
2014-11-17 11:00:00,62.66,62.66,62.49,62.54,248000.0,58.2333,58.2333,58.0753,58.1218,248000.0
2014-11-17 11:10:00,62.54,62.59,62.47,62.59,160000.0,58.1218,58.1683,58.0567,58.1683,160000.0
2014-11-17 11:20:00,62.6,62.6,62.39,62.45,160400.0,58.1776,58.1776,57.9824,58.0382,160400.0
2014-11-17 11:30:00,62.43,62.5,62.42,62.47,202400.0,58.0196,58.0846,58.0103,58.0567,202400.0
2014-11-17 11:40:00,62.46,62.53,62.44,62.51,70000.0,58.0475,58.1125,58.0289,58.0939,70000.0
2014-11-17 11:50:00,62.51,62.56,62.47,62.55,115200.0,58.0939,58.1404,58.0567,58.1311,115200.0
2014-11-17 12:00:00,62.56,62.56,62.45,62.49,184400.0,58.1404,58.1404,58.0382,58.0753,184400.0
2014-11-17 12:10:00,62.5,62.58,62.5,62.55,63600.0,58.0846,58.159,58.0846,58.1311,63600.0
2014-11-17 12:20:00,62.54,62.56,62.52,62.55,55200.0,58.1218,58.1404,58.1032,58.1311,55200.0
2014-11-17 12:30:00,62.55,62.62,62.55,62.61,59600.0,58.1311,58.1961,58.1311,58.1869,59600.0
2014-11-17 12:40:00,62.63,62.68,62.62,62.65,101600.0,58.2054,58.2519,58.1961,58.224,101600.0
2014-11-17 12:50:00,62.65,62.65,62.59,62.59,70800.0,58.224,58.224,58.1683,58.1683,70800.0
2014-11-17 13:00:00,62.59,62.64,62.59,62.6,126800.0,58.1683,58.2147,58.1683,58.1776,126800.0
2014-11-17 13:10:00,62.6,62.67,62.6,62.65,71200.0,58.1776,58.2426,58.1776,58.224,71200.0
2014-11-17 13:20:00,62.66,62.71,62.59,62.6,76000.0,58.2333,58.2798,58.1683,58.1776,76000.0
2014-11-17 13:30:00,62.61,62.61,62.52,62.52,87600.0,58.1869,58.1869,58.1032,58.1032,87600.0
2014-11-17 13:40:00,62.51,62.54,62.49,62.5,90800.0,58.0939,58.1218,58.0753,58.0846,90800.0
2014-11-17 13:50:00,62.49,62.54,62.48,62.5,110800.0,58.0753,58.1218,58.066,58.0846,110800.0
2014-11-17 14:00:00,62.49,62.55,62.49,62.51,83600.0,58.0753,58.1311,58.0753,58.0939,83600.0
2014-11-17 14:10:00,62.51,62.52,62.49,62.52,65200.0,58.0939,58.1032,58.0753,58.1032,65200.0
2014-11-17 14:20:00,62.51,62.51,62.45,62.48,175600.0,58.0939,58.0939,58.0382,58.066,175600.0
2014-11-17 14:30:00,62.48,62.53,62.47,62.51,85600.0,58.066,58.1125,58.0567,58.0939,85600.0
2014-11-17 14:40:00,62.5,62.51,62.45,62.45,124000.0,58.0846,58.0939,58.0382,58.0382,124000.0
2014-11-17 14:50:00,62.45,62.51,62.44,62.5,102000.0,58.0382,58.0939,58.0289,58.0846,102000.0
2014-11-17 15:00:00,62.5,62.52,62.46,62.52,103200.0,58.0846,58.1032,58.0475,58.1032,103200.0
2014-11-17 15:10:00,62.52,62.52,62.49,62.52,95200.0,58.1032,58.1032,58.0753,58.1032,95200.0
2014-11-17 15:20:00,62.52,62.53,62.47,62.5,92800.0,58.1032,58.1125,58.0567,58.0846,92800.0
2014-11-17 15:30:00,62.51,62.54,62.48,62.51,101600.0,58.0939,58.1218,58.066,58.0939,101600.0
2014-11-17 15:40:00,62.52,62.52,62.48,62.51,194800.0,58.1032,58.1032,58.066,58.0939,194800.0
2014-11-17 15:50:00,62.52,62.53,62.44,62.45,286800.0,58.1032,58.1125,58.0289,58.0382,286800.0
2014-11-18 09:30:00,62.45,62.79,62.29,62.76,875600.0,58.0382,58.3541,57.8895,58.3263,875600.0
2014-11-18 09:40:00,62.78,62.94,62.76,62.84,173200.0,58.3448,58.4935,58.3263,58.4006,173200.0
2014-11-18 09:50:00,62.87,62.9,62.77,62.8,184000.0,58.4285,58.4564,58.3356,58.3634,184000.0
2014-11-18 10:00:00,62.82,62.86,62.63,62.68,190000.0,58.382,58.4192,58.2054,58.2519,190000.0
2014-11-18 10:10:00,62.66,62.74,62.56,62.61,188400.0,58.2333,58.3077,58.1404,58.1869,188400.0
2014-11-18 10:20:00,62.58,62.6,62.45,62.48,95200.0,58.159,58.1776,58.0382,58.066,95200.0
2014-11-18 10:30:00,62.49,62.53,62.38,62.44,223600.0,58.0753,58.1125,57.9731,58.0289,223600.0
2014-11-18 10:40:00,62.44,62.51,62.4,62.46,111600.0,58.0289,58.0939,57.9917,58.0475,111600.0
2014-11-18 10:50:00,62.45,62.6,62.45,62.55,119200.0,58.0382,58.1776,58.0382,58.1311,119200.0
2014-11-18 11:00:00,62.54,62.63,62.54,62.62,118800.0,58.1218,58.2054,58.1218,58.1961,118800.0
2014-11-18 11:10:00,62.6,62.65,62.5,62.5,116000.0,58.1776,58.224,58.0846,58.0846,116000.0
2014-11-18 11:20:00,62.52,62.53,62.38,62.38,87600.0,58.1032,58.1125,57.9731,57.9731,87600.0
2014-11-18 11:30:00,62.38,62.43,62.34,62.38,162400.0,57.9731,58.0196,57.9359,57.9731,162400.0
2014-11-18 11:40:00,62.37,62.39,62.28,62.28,96800.0,57.9638,57.9824,57.8802,57.8802,96800.0
2014-11-18 11:50:00,62.28,62.38,62.27,62.38,239200.0,57.8802,57.9731,57.8709,57.9731,239200.0
2014-11-18 12:00:00,62.38,62.45,62.37,62.37,88000.0,57.9731,58.0382,57.9638,57.9638,88000.0
2014-11-18 12:10:00,62.37,62.39,62.35,62.37,108400.0,57.9638,57.9824,57.9452,57.9638,108400.0
2014-11-18 12:20:00,62.38,62.42,62.37,62.42,58400.0,57.9731,58.0103,57.9638,58.0103,58400.0
2014-11-18 12:30:00,62.41,62.42,62.38,62.38,72400.0,58.001,58.0103,57.9731,57.9731,72400.0
2014-11-18 12:40:00,62.38,62.41,62.31,62.34,79600.0,57.9731,58.001,57.908,57.9359,79600.0
2014-11-18 12:50:00,62.33,62.4,62.32,62.39,61600.0,57.9266,57.9917,57.9173,57.9824,61600.0
2014-11-18 13:00:00,62.39,62.45,62.38,62.45,74000.0,57.9824,58.0382,57.9731,58.0382,74000.0
2014-11-18 13:10:00,62.45,62.5,62.39,62.39,58000.0,58.0382,58.0846,57.9824,57.9824,58000.0
2014-11-18 13:20:00,62.38,62.51,62.38,62.5,72000.0,57.9731,58.0939,57.9731,58.0846,72000.0
2014-11-18 13:30:00,62.49,62.5,62.38,62.4,57200.0,58.0753,58.0846,57.9731,57.9917,57200.0
2014-11-18 13:40:00,62.4,62.4,62.35,62.37,62800.0,57.9917,57.9917,57.9452,57.9638,62800.0
2014-11-18 13:50:00,62.37,62.47,62.36,62.45,58000.0,57.9638,58.0567,57.9545,58.0382,58000.0
2014-11-18 14:00:00,62.44,62.62,62.44,62.61,147200.0,58.0289,58.1961,58.0289,58.1869,147200.0
2014-11-18 14:10:00,62.6,62.66,62.6,62.62,126800.0,58.1776,58.2333,58.1776,58.1961,126800.0
2014-11-18 14:20:00,62.62,62.63,62.57,62.58,104800.0,58.1961,58.2054,58.1497,58.159,104800.0
2014-11-18 14:30:00,62.59,62.59,62.52,62.55,65200.0,58.1683,58.1683,58.1032,58.1311,65200.0
2014-11-18 14:40:00,62.56,62.57,62.38,62.48,167600.0,58.1404,58.1497,57.9731,58.066,167600.0
2014-11-18 14:50:00,62.49,62.49,62.44,62.45,92000.0,58.0753,58.0753,58.0289,58.0382,92000.0
2014-11-18 15:00:00,62.45,62.59,62.45,62.59,124000.0,58.0382,58.1683,58.0382,58.1683,124000.0
2014-11-18 15:10:00,62.59,62.64,62.57,62.61,120000.0,58.1683,58.2147,58.1497,58.1869,120000.0
2014-11-18 15:20:00,62.62,62.62,62.58,62.59,168800.0,58.1961,58.1961,58.159,58.1683,168800.0
2014-11-18 15:30:00,62.58,62.6,62.52,62.52,128800.0,58.159,58.1776,58.1032,58.1032,128800.0
2014-11-18 15:40:00,62.53,62.53,62.42,62.48,198400.0,58.1125,58.1125,58.0103,58.066,198400.0
2014-11-18 15:50:00,62.48,62.51,62.45,62.47,339600.0,58.066,58.0939,58.0382,58.0567,339600.0
2014-11-19 09:30:00,62.56,62.56,62.05,62.15,279200.0,58.1404,58.1404,57.6664,57.7594,279200.0
2014-11-19 09:40:00,62.19,62.34,62.12,62.12,99200.0,57.7965,57.9359,57.7315,57.7315,99200.0
2014-11-19 09:50:00,62.1,62.13,62.06,62.08,157600.0,57.7129,57.7408,57.6757,57.6943,157600.0
2014-11-19 10:00:00,62.07,62.1,61.8,61.98,319200.0,57.685,57.7129,57.4341,57.6014,319200.0
2014-11-19 10:10:00,61.96,62.23,61.88,62.17,196800.0,57.5828,57.8337,57.5084,57.7779,196800.0
2014-11-19 10:20:00,62.16,62.18,62.02,62.04,117600.0,57.7686,57.7872,57.6385,57.6571,117600.0
2014-11-19 10:30:00,62.02,62.11,62.02,62.04,105600.0,57.6385,57.7222,57.6385,57.6571,105600.0
2014-11-19 10:40:00,62.04,62.1,62.0,62.02,162800.0,57.6571,57.7129,57.6199,57.6385,162800.0
2014-11-19 10:50:00,62.02,62.07,62.0,62.04,81200.0,57.6385,57.685,57.6199,57.6571,81200.0
2014-11-19 11:00:00,62.04,62.1,61.95,62.1,80800.0,57.6571,57.7129,57.5735,57.7129,80800.0
2014-11-19 11:10:00,62.1,62.16,62.1,62.14,98800.0,57.7129,57.7686,57.7129,57.7501,98800.0
2014-11-19 11:20:00,62.16,62.2,62.06,62.1,173200.0,57.7686,57.8058,57.6757,57.7129,173200.0
2014-11-19 11:30:00,62.1,62.16,62.07,62.14,75600.0,57.7129,57.7686,57.685,57.7501,75600.0
2014-11-19 11:40:00,62.14,62.18,62.13,62.14,68800.0,57.7501,57.7872,57.7408,57.7501,68800.0
2014-11-19 11:50:00,62.16,62.18,62.12,62.18,82000.0,57.7686,57.7872,57.7315,57.7872,82000.0
2014-11-19 12:00:00,62.18,62.24,62.18,62.23,34000.0,57.7872,57.843,57.7872,57.8337,34000.0
2014-11-19 12:10:00,62.23,62.27,62.19,62.24,36400.0,57.8337,57.8709,57.7965,57.843,36400.0
2014-11-19 12:20:00,62.27,62.32,62.26,62.31,74800.0,57.8709,57.9173,57.8616,57.908,74800.0
2014-11-19 12:30:00,62.29,62.34,62.27,62.29,50000.0,57.8895,57.9359,57.8709,57.8895,50000.0
2014-11-19 12:40:00,62.29,62.32,62.26,62.3,62000.0,57.8895,57.9173,57.8616,57.8988,62000.0
2014-11-19 12:50:00,62.3,62.43,62.3,62.43,49200.0,57.8988,58.0196,57.8988,58.0196,49200.0
2014-11-19 13:00:00,62.42,62.44,62.35,62.37,85600.0,58.0103,58.0289,57.9452,57.9638,85600.0
2014-11-19 13:10:00,62.36,62.42,62.35,62.41,57600.0,57.9545,58.0103,57.9452,58.001,57600.0
2014-11-19 13:20:00,62.41,62.5,62.41,62.47,90400.0,58.001,58.0846,58.001,58.0567,90400.0
2014-11-19 13:30:00,62.48,62.49,62.43,62.46,68800.0,58.066,58.0753,58.0196,58.0475,68800.0
2014-11-19 13:40:00,62.46,62.52,62.46,62.51,118000.0,58.0475,58.1032,58.0475,58.0939,118000.0
2014-11-19 13:50:00,62.5,62.52,62.44,62.44,77200.0,58.0846,58.1032,58.0289,58.0289,77200.0
2014-11-19 14:00:00,62.46,62.71,62.43,62.55,174800.0,58.0475,58.2798,58.0196,58.1311,174800.0
2014-11-19 14:10:00,62.54,62.59,62.51,62.59,54000.0,58.1218,58.1683,58.0939,58.1683,54000.0
2014-11-19 14:20:00,62.58,62.61,62.42,62.42,113600.0,58.159,58.1869,58.0103,58.0103,113600.0
2014-11-19 14:30:00,62.43,62.47,62.33,62.42,54400.0,58.0196,58.0567,57.9266,58.0103,54400.0
2014-11-19 14:40:00,62.41,62.41,62.35,62.37,85200.0,58.001,58.001,57.9452,57.9638,85200.0
2014-11-19 14:50:00,62.36,62.45,62.35,62.44,58800.0,57.9545,58.0382,57.9452,58.0289,58800.0
2014-11-19 15:00:00,62.42,62.45,62.35,62.35,99600.0,58.0103,58.0382,57.9452,57.9452,99600.0
2014-11-19 15:10:00,62.36,62.48,62.35,62.46,70000.0,57.9545,58.066,57.9452,58.0475,70000.0
2014-11-19 15:20:00,62.46,62.5,62.42,62.44,97200.0,58.0475,58.0846,58.0103,58.0289,97200.0
2014-11-19 15:30:00,62.43,62.5,62.41,62.45,146000.0,58.0196,58.0846,58.001,58.0382,146000.0
2014-11-19 15:40:00,62.46,62.49,62.38,62.47,120000.0,58.0475,58.0753,57.9731,58.0567,120000.0
2014-11-19 15:50:00,62.48,62.54,62.41,62.44,436800.0,58.066,58.1218,58.001,58.0289,436800.0
2014-11-20 09:30:00,61.88,62.1,61.88,62.04,406400.0,57.5084,57.7129,57.5084,57.6571,406400.0
2014-11-20 09:40:00,62.01,62.39,62.01,62.38,206800.0,57.6292,57.9824,57.6292,57.9731,206800.0
2014-11-20 09:50:00,62.38,62.6,62.37,62.55,335600.0,57.9731,58.1776,57.9638,58.1311,335600.0
2014-11-20 10:00:00,62.56,62.8,62.55,62.74,237600.0,58.1404,58.3634,58.1311,58.3077,237600.0
2014-11-20 10:10:00,62.72,62.73,62.49,62.49,169200.0,58.2891,58.2984,58.0753,58.0753,169200.0
2014-11-20 10:20:00,62.52,62.69,62.52,62.68,103200.0,58.1032,58.2612,58.1032,58.2519,103200.0
2014-11-20 10:30:00,62.67,62.82,62.64,62.74,177200.0,58.2426,58.382,58.2147,58.3077,177200.0
2014-11-20 10:40:00,62.75,62.96,62.74,62.92,371200.0,58.317,58.5121,58.3077,58.475,371200.0
2014-11-20 10:50:00,62.92,62.93,62.8,62.91,150000.0,58.475,58.4842,58.3634,58.4657,150000.0
2014-11-20 11:00:00,62.9,62.97,62.9,62.92,170800.0,58.4564,58.5214,58.4564,58.475,170800.0
2014-11-20 11:10:00,62.92,62.96,62.85,62.87,160000.0,58.475,58.5121,58.4099,58.4285,160000.0
2014-11-20 11:20:00,62.88,62.93,62.84,62.92,169200.0,58.4378,58.4842,58.4006,58.475,169200.0
2014-11-20 11:30:00,62.91,62.96,62.89,62.91,238800.0,58.4657,58.5121,58.4471,58.4657,238800.0
2014-11-20 11:40:00,62.91,62.91,62.86,62.9,99600.0,58.4657,58.4657,58.4192,58.4564,99600.0
2014-11-20 11:50:00,62.88,62.92,62.85,62.87,78000.0,58.4378,58.475,58.4099,58.4285,78000.0
2014-11-20 12:00:00,62.87,62.88,62.83,62.85,61200.0,58.4285,58.4378,58.3913,58.4099,61200.0
2014-11-20 12:10:00,62.84,62.91,62.84,62.85,79600.0,58.4006,58.4657,58.4006,58.4099,79600.0
2014-11-20 12:20:00,62.84,62.9,62.84,62.85,52000.0,58.4006,58.4564,58.4006,58.4099,52000.0
2014-11-20 12:30:00,62.85,62.88,62.84,62.85,68000.0,58.4099,58.4378,58.4006,58.4099,68000.0
2014-11-20 12:40:00,62.85,62.85,62.77,62.77,62000.0,58.4099,58.4099,58.3356,58.3356,62000.0
2014-11-20 12:50:00,62.78,62.85,62.77,62.85,45600.0,58.3448,58.4099,58.3356,58.4099,45600.0
2014-11-20 13:00:00,62.86,62.93,62.85,62.85,194800.0,58.4192,58.4842,58.4099,58.4099,194800.0
2014-11-20 13:10:00,62.86,62.9,62.78,62.79,99200.0,58.4192,58.4564,58.3448,58.3541,99200.0
2014-11-20 13:20:00,62.79,62.88,62.79,62.86,86800.0,58.3541,58.4378,58.3541,58.4192,86800.0
2014-11-20 13:30:00,62.85,62.87,62.83,62.85,28800.0,58.4099,58.4285,58.3913,58.4099,28800.0
2014-11-20 13:40:00,62.86,62.87,62.85,62.86,39600.0,58.4192,58.4285,58.4099,58.4192,39600.0
2014-11-20 13:50:00,62.86,62.86,62.81,62.83,30800.0,58.4192,58.4192,58.3727,58.3913,30800.0
2014-11-20 14:00:00,62.83,62.84,62.78,62.8,99200.0,58.3913,58.4006,58.3448,58.3634,99200.0
2014-11-20 14:10:00,62.81,62.91,62.81,62.89,63200.0,58.3727,58.4657,58.3727,58.4471,63200.0
2014-11-20 14:20:00,62.89,62.91,62.85,62.85,53600.0,58.4471,58.4657,58.4099,58.4099,53600.0
2014-11-20 14:30:00,62.86,62.87,62.83,62.86,33600.0,58.4192,58.4285,58.3913,58.4192,33600.0
2014-11-20 14:40:00,62.86,62.88,62.82,62.84,57600.0,58.4192,58.4378,58.382,58.4006,57600.0
2014-11-20 14:50:00,62.85,62.92,62.85,62.86,108000.0,58.4099,58.475,58.4099,58.4192,108000.0
2014-11-20 15:00:00,62.85,62.9,62.82,62.9,90400.0,58.4099,58.4564,58.382,58.4564,90400.0
2014-11-20 15:10:00,62.9,62.93,62.89,62.93,113200.0,58.4564,58.4842,58.4471,58.4842,113200.0
2014-11-20 15:20:00,62.93,62.96,62.9,62.9,124800.0,58.4842,58.5121,58.4564,58.4564,124800.0
2014-11-20 15:30:00,62.9,62.92,62.88,62.92,114000.0,58.4564,58.475,58.4378,58.475,114000.0
2014-11-20 15:40:00,62.92,62.92,62.84,62.86,130400.0,58.475,58.475,58.4006,58.4192,130400.0
2014-11-20 15:50:00,62.87,62.94,62.82,62.92,352000.0,58.4285,58.4935,58.382,58.475,352000.0
2014-11-21 09:30:00,63.77,64.0,63.48,63.95,1580000.0,59.2649,59.4787,58.9954,59.4322,1580000.0
2014-11-21 09:40:00,63.95,64.14,63.72,64.06,613600.0,59.4322,59.6088,59.2184,59.5344,613600.0
2014-11-21 09:50:00,64.08,64.09,63.88,63.97,193200.0,59.553,59.5623,59.3671,59.4508,193200.0
2014-11-21 10:00:00,63.97,63.97,63.77,63.85,278800.0,59.4508,59.4508,59.2649,59.3393,278800.0
2014-11-21 10:10:00,63.86,63.99,63.7,63.76,378000.0,59.3485,59.4694,59.1999,59.2556,378000.0
2014-11-21 10:20:00,63.76,63.76,63.59,63.6,197200.0,59.2556,59.2556,59.0976,59.1069,197200.0
2014-11-21 10:30:00,63.6,63.62,63.52,63.55,158000.0,59.1069,59.1255,59.0326,59.0604,158000.0
2014-11-21 10:40:00,63.54,63.6,63.45,63.45,290800.0,59.0512,59.1069,58.9675,58.9675,290800.0
2014-11-21 10:50:00,63.46,63.52,63.33,63.51,389200.0,58.9768,59.0326,58.856,59.0233,389200.0
2014-11-21 11:00:00,63.49,63.49,63.32,63.36,126000.0,59.0047,59.0047,58.8467,58.8839,126000.0
2014-11-21 11:10:00,63.35,63.45,63.27,63.27,167600.0,58.8746,58.9675,58.8002,58.8002,167600.0
2014-11-21 11:20:00,63.29,63.42,63.29,63.33,230800.0,58.8188,58.9396,58.8188,58.856,230800.0
2014-11-21 11:30:00,63.32,63.44,63.31,63.35,321200.0,58.8467,58.9582,58.8374,58.8746,321200.0
2014-11-21 11:40:00,63.36,63.41,63.3,63.32,272800.0,58.8839,58.9303,58.8281,58.8467,272800.0
2014-11-21 11:50:00,63.31,63.35,63.28,63.32,90400.0,58.8374,58.8746,58.8095,58.8467,90400.0
2014-11-21 12:00:00,63.32,63.42,63.27,63.42,123200.0,58.8467,58.9396,58.8002,58.9396,123200.0
2014-11-21 12:10:00,63.41,63.47,63.34,63.38,177600.0,58.9303,58.9861,58.8653,58.9025,177600.0
2014-11-21 12:20:00,63.38,63.52,63.31,63.47,594800.0,58.9025,59.0326,58.8374,58.9861,594800.0
2014-11-21 12:30:00,63.49,63.51,63.37,63.37,96800.0,59.0047,59.0233,58.8932,58.8932,96800.0
2014-11-21 12:40:00,63.37,63.48,63.37,63.48,189600.0,58.8932,58.9954,58.8932,58.9954,189600.0
2014-11-21 12:50:00,63.47,63.58,63.41,63.42,205200.0,58.9861,59.0883,58.9303,58.9396,205200.0
2014-11-21 13:00:00,63.42,63.45,63.35,63.39,78400.0,58.9396,58.9675,58.8746,58.9118,78400.0
2014-11-21 13:10:00,63.41,63.41,63.33,63.37,74800.0,58.9303,58.9303,58.856,58.8932,74800.0
2014-11-21 13:20:00,63.36,63.42,63.32,63.35,86000.0,58.8839,58.9396,58.8467,58.8746,86000.0
2014-11-21 13:30:00,63.32,63.34,63.26,63.32,65200.0,58.8467,58.8653,58.7909,58.8467,65200.0
2014-11-21 13:40:00,63.31,63.31,63.21,63.23,72400.0,58.8374,58.8374,58.7445,58.7631,72400.0
2014-11-21 13:50:00,63.24,63.41,63.22,63.35,152400.0,58.7723,58.9303,58.7538,58.8746,152400.0
2014-11-21 14:00:00,63.37,63.48,63.35,63.48,77600.0,58.8932,58.9954,58.8746,58.9954,77600.0
2014-11-21 14:10:00,63.48,63.48,63.37,63.39,78800.0,58.9954,58.9954,58.8932,58.9118,78800.0
2014-11-21 14:20:00,63.38,63.39,63.33,63.34,69200.0,58.9025,58.9118,58.856,58.8653,69200.0
2014-11-21 14:30:00,63.33,63.35,63.24,63.28,112800.0,58.856,58.8746,58.7723,58.8095,112800.0
2014-11-21 14:40:00,63.29,63.39,63.28,63.36,104400.0,58.8188,58.9118,58.8095,58.8839,104400.0
2014-11-21 14:50:00,63.35,63.43,63.35,63.38,82000.0,58.8746,58.9489,58.8746,58.9025,82000.0
2014-11-21 15:00:00,63.36,63.43,63.36,63.37,85200.0,58.8839,58.9489,58.8839,58.8932,85200.0
2014-11-21 15:10:00,63.37,63.49,63.37,63.47,216800.0,58.8932,59.0047,58.8932,58.9861,216800.0
2014-11-21 15:20:00,63.48,63.57,63.44,63.55,170800.0,58.9954,59.079,58.9582,59.0604,170800.0
2014-11-21 15:30:00,63.57,63.71,63.54,63.64,412000.0,59.079,59.2091,59.0512,59.1441,412000.0
2014-11-21 15:40:00,63.63,63.64,63.54,63.6,428000.0,59.1348,59.1441,59.0512,59.1069,428000.0
2014-11-21 15:50:00,63.6,63.62,63.47,63.5,592000.0,59.1069,59.1255,58.9861,59.014,592000.0
2014-11-24 09:30:00,63.75,63.81,63.52,63.73,414800.0,59.2463,59.3021,59.0326,59.2277,414800.0
2014-11-24 09:40:00,63.74,63.75,63.52,63.59,201600.0,59.237,59.2463,59.0326,59.0976,201600.0
2014-11-24 09:50:00,63.58,63.68,63.52,63.58,197600.0,59.0883,59.1813,59.0326,59.0883,197600.0
2014-11-24 10:00:00,63.58,63.68,63.57,63.62,152000.0,59.0883,59.1813,59.079,59.1255,152000.0
2014-11-24 10:10:00,63.61,63.71,63.57,63.57,197600.0,59.1162,59.2091,59.079,59.079,197600.0
2014-11-24 10:20:00,63.57,63.61,63.55,63.55,150000.0,59.079,59.1162,59.0604,59.0604,150000.0
2014-11-24 10:30:00,63.56,63.59,63.52,63.55,189200.0,59.0697,59.0976,59.0326,59.0604,189200.0
2014-11-24 10:40:00,63.55,63.58,63.52,63.53,140400.0,59.0604,59.0883,59.0326,59.0419,140400.0
2014-11-24 10:50:00,63.54,63.55,63.45,63.49,225600.0,59.0512,59.0604,58.9675,59.0047,225600.0
2014-11-24 11:00:00,63.48,63.56,63.48,63.52,148000.0,58.9954,59.0697,58.9954,59.0326,148000.0
2014-11-24 11:10:00,63.52,63.56,63.5,63.52,114800.0,59.0326,59.0697,59.014,59.0326,114800.0
2014-11-24 11:20:00,63.52,63.53,63.5,63.51,82400.0,59.0326,59.0419,59.014,59.0233,82400.0
2014-11-24 11:30:00,63.51,63.54,63.5,63.52,80000.0,59.0233,59.0512,59.014,59.0326,80000.0
2014-11-24 11:40:00,63.52,63.55,63.51,63.54,94400.0,59.0326,59.0604,59.0233,59.0512,94400.0
2014-11-24 11:50:00,63.54,63.54,63.5,63.51,230000.0,59.0512,59.0512,59.014,59.0233,230000.0
2014-11-24 12:00:00,63.51,63.51,63.49,63.49,75600.0,59.0233,59.0233,59.0047,59.0047,75600.0
2014-11-24 12:10:00,63.49,63.49,63.44,63.44,84400.0,59.0047,59.0047,58.9582,58.9582,84400.0
2014-11-24 12:20:00,63.44,63.52,63.44,63.51,82000.0,58.9582,59.0326,58.9582,59.0233,82000.0
2014-11-24 12:30:00,63.51,63.53,63.48,63.5,64800.0,59.0233,59.0419,58.9954,59.014,64800.0
2014-11-24 12:40:00,63.51,63.51,63.49,63.49,80800.0,59.0233,59.0233,59.0047,59.0047,80800.0
2014-11-24 12:50:00,63.49,63.49,63.4,63.43,100400.0,59.0047,59.0047,58.921,58.9489,100400.0
2014-11-24 13:00:00,63.43,63.47,63.4,63.46,98400.0,58.9489,58.9861,58.921,58.9768,98400.0
2014-11-24 13:10:00,63.46,63.53,63.45,63.52,51200.0,58.9768,59.0419,58.9675,59.0326,51200.0
2014-11-24 13:20:00,63.52,63.58,63.51,63.56,64000.0,59.0326,59.0883,59.0233,59.0697,64000.0
2014-11-24 13:30:00,63.56,63.57,63.55,63.57,76400.0,59.0697,59.079,59.0604,59.079,76400.0
2014-11-24 13:40:00,63.56,63.67,63.56,63.65,55200.0,59.0697,59.172,59.0697,59.1534,55200.0
2014-11-24 13:50:00,63.67,63.71,63.66,63.68,102400.0,59.172,59.2091,59.1627,59.1813,102400.0
2014-11-24 14:00:00,63.67,63.74,63.66,63.71,173600.0,59.172,59.237,59.1627,59.2091,173600.0
2014-11-24 14:10:00,63.71,63.75,63.7,63.75,116800.0,59.2091,59.2463,59.1999,59.2463,116800.0
2014-11-24 14:20:00,63.75,63.76,63.71,63.75,126400.0,59.2463,59.2556,59.2091,59.2463,126400.0
2014-11-24 14:30:00,63.74,63.75,63.66,63.66,73600.0,59.237,59.2463,59.1627,59.1627,73600.0
2014-11-24 14:40:00,63.67,63.72,63.67,63.71,64800.0,59.172,59.2184,59.172,59.2091,64800.0
2014-11-24 14:50:00,63.71,63.71,63.63,63.66,82000.0,59.2091,59.2091,59.1348,59.1627,82000.0
2014-11-24 15:00:00,63.66,63.68,63.62,63.63,93200.0,59.1627,59.1813,59.1255,59.1348,93200.0
2014-11-24 15:10:00,63.63,63.64,63.56,63.59,104400.0,59.1348,59.1441,59.0697,59.0976,104400.0
2014-11-24 15:20:00,63.59,63.62,63.56,63.59,115200.0,59.0976,59.1255,59.0697,59.0976,115200.0
2014-11-24 15:30:00,63.59,63.67,63.59,63.67,118800.0,59.0976,59.172,59.0976,59.172,118800.0
2014-11-24 15:40:00,63.66,63.73,63.66,63.72,209600.0,59.1627,59.2277,59.1627,59.2184,209600.0
2014-11-24 15:50:00,63.72,63.73,63.65,63.66,287600.0,59.2184,59.2277,59.1534,59.1627,287600.0
2014-11-25 09:30:00,63.84,64.11,63.71,63.84,484800.0,59.33,59.5809,59.2091,59.33,484800.0
2014-11-25 09:40:00,63.82,63.93,63.82,63.87,133600.0,59.3114,59.4136,59.3114,59.3578,133600.0
2014-11-25 09:50:00,63.85,64.11,63.81,64.09,576000.0,59.3393,59.5809,59.3021,59.5623,576000.0
2014-11-25 10:00:00,64.05,64.06,63.88,63.99,370800.0,59.5251,59.5344,59.3671,59.4694,370800.0
2014-11-25 10:10:00,64.0,64.07,63.96,64.06,288800.0,59.4787,59.5437,59.4415,59.5344,288800.0
2014-11-25 10:20:00,64.07,64.1,63.97,64.06,201200.0,59.5437,59.5716,59.4508,59.5344,201200.0
2014-11-25 10:30:00,64.05,64.16,64.03,64.15,297200.0,59.5251,59.6274,59.5065,59.6181,297200.0
2014-11-25 10:40:00,64.16,64.31,64.12,64.24,245600.0,59.6274,59.7668,59.5902,59.7017,245600.0
2014-11-25 10:50:00,64.24,64.3,64.21,64.3,163200.0,59.7017,59.7575,59.6738,59.7575,163200.0
2014-11-25 11:00:00,64.29,64.43,64.28,64.42,198000.0,59.7482,59.8783,59.7389,59.869,198000.0
2014-11-25 11:10:00,64.42,64.42,64.27,64.33,143600.0,59.869,59.869,59.7296,59.7853,143600.0
2014-11-25 11:20:00,64.32,64.39,64.3,64.34,140000.0,59.7761,59.8411,59.7575,59.7946,140000.0
2014-11-25 11:30:00,64.33,64.5,64.32,64.48,100000.0,59.7853,59.9433,59.7761,59.9247,100000.0
2014-11-25 11:40:00,64.48,64.48,64.41,64.43,258800.0,59.9247,59.9247,59.8597,59.8783,258800.0
2014-11-25 11:50:00,64.43,64.46,64.38,64.41,215600.0,59.8783,59.9062,59.8318,59.8597,215600.0
2014-11-25 12:00:00,64.41,64.44,64.39,64.41,94800.0,59.8597,59.8876,59.8411,59.8597,94800.0
2014-11-25 12:10:00,64.42,64.43,64.39,64.39,79200.0,59.869,59.8783,59.8411,59.8411,79200.0
2014-11-25 12:20:00,64.39,64.41,64.21,64.33,195600.0,59.8411,59.8597,59.6738,59.7853,195600.0
2014-11-25 12:30:00,64.35,64.35,64.22,64.25,137600.0,59.8039,59.8039,59.6831,59.711,137600.0
2014-11-25 12:40:00,64.25,64.31,64.16,64.3,170000.0,59.711,59.7668,59.6274,59.7575,170000.0
2014-11-25 12:50:00,64.28,64.35,64.26,64.26,122800.0,59.7389,59.8039,59.7203,59.7203,122800.0
2014-11-25 13:00:00,64.27,64.27,64.19,64.23,103600.0,59.7296,59.7296,59.6552,59.6924,103600.0
2014-11-25 13:10:00,64.24,64.26,64.19,64.22,59200.0,59.7017,59.7203,59.6552,59.6831,59200.0
2014-11-25 13:20:00,64.23,64.24,64.17,64.2,73600.0,59.6924,59.7017,59.6366,59.6645,73600.0
2014-11-25 13:30:00,64.2,64.2,64.17,64.19,66000.0,59.6645,59.6645,59.6366,59.6552,66000.0
2014-11-25 13:40:00,64.19,64.25,64.16,64.22,139200.0,59.6552,59.711,59.6274,59.6831,139200.0
2014-11-25 13:50:00,64.22,64.24,64.2,64.21,62400.0,59.6831,59.7017,59.6645,59.6738,62400.0
2014-11-25 14:00:00,64.21,64.24,64.2,64.23,84000.0,59.6738,59.7017,59.6645,59.6924,84000.0
2014-11-25 14:10:00,64.24,64.25,64.21,64.25,90800.0,59.7017,59.711,59.6738,59.711,90800.0
2014-11-25 14:20:00,64.25,64.36,64.25,64.35,138000.0,59.711,59.8132,59.711,59.8039,138000.0
2014-11-25 14:30:00,64.35,64.37,64.3,64.32,82400.0,59.8039,59.8225,59.7575,59.7761,82400.0
2014-11-25 14:40:00,64.32,64.32,64.27,64.29,166800.0,59.7761,59.7761,59.7296,59.7482,166800.0
2014-11-25 14:50:00,64.29,64.31,64.25,64.28,109200.0,59.7482,59.7668,59.711,59.7389,109200.0
2014-11-25 15:00:00,64.28,64.37,64.28,64.36,110800.0,59.7389,59.8225,59.7389,59.8132,110800.0
2014-11-25 15:10:00,64.36,64.43,64.36,64.42,119600.0,59.8132,59.8783,59.8132,59.869,119600.0
2014-11-25 15:20:00,64.42,64.47,64.42,64.44,155200.0,59.869,59.9155,59.869,59.8876,155200.0
2014-11-25 15:30:00,64.45,64.45,64.42,64.42,236800.0,59.8969,59.8969,59.869,59.869,236800.0
2014-11-25 15:40:00,64.42,64.43,64.38,64.41,482400.0,59.869,59.8783,59.8318,59.8597,482400.0
2014-11-25 15:50:00,64.41,64.5,64.4,64.45,1058800.0,59.8597,59.9433,59.8504,59.8969,1058800.0
2014-11-26 09:30:00,64.37,64.44,64.21,64.44,442000.0,59.8225,59.8876,59.6738,59.8876,442000.0
2014-11-26 09:40:00,64.48,64.74,64.37,64.6,365200.0,59.9247,60.1664,59.8225,60.0363,365200.0
2014-11-26 09:50:00,64.58,64.6,64.47,64.54,166000.0,60.0177,60.0363,59.9155,59.9805,166000.0
2014-11-26 10:00:00,64.53,64.71,64.43,64.62,248800.0,59.9712,60.1385,59.8783,60.0549,248800.0
2014-11-26 10:10:00,64.62,64.63,64.51,64.63,298000.0,60.0549,60.0642,59.9526,60.0642,298000.0
2014-11-26 10:20:00,64.62,64.63,64.37,64.37,170800.0,60.0549,60.0642,59.8225,59.8225,170800.0
2014-11-26 10:30:00,64.35,64.42,64.34,64.38,294800.0,59.8039,59.869,59.7946,59.8318,294800.0
2014-11-26 10:40:00,64.39,64.48,64.34,64.36,130800.0,59.8411,59.9247,59.7946,59.8132,130800.0
2014-11-26 10:50:00,64.35,64.36,64.26,64.29,88000.0,59.8039,59.8132,59.7203,59.7482,88000.0
2014-11-26 11:00:00,64.3,64.37,64.26,64.27,88800.0,59.7575,59.8225,59.7203,59.7296,88800.0
2014-11-26 11:10:00,64.26,64.33,64.22,64.26,111200.0,59.7203,59.7853,59.6831,59.7203,111200.0
2014-11-26 11:20:00,64.26,64.27,64.2,64.2,63200.0,59.7203,59.7296,59.6645,59.6645,63200.0
2014-11-26 11:30:00,64.2,64.25,64.11,64.13,122000.0,59.6645,59.711,59.5809,59.5995,122000.0
2014-11-26 11:40:00,64.13,64.15,64.09,64.12,68400.0,59.5995,59.6181,59.5623,59.5902,68400.0
2014-11-26 11:50:00,64.12,64.12,64.05,64.05,88000.0,59.5902,59.5902,59.5251,59.5251,88000.0
2014-11-26 12:00:00,64.05,64.09,64.04,64.06,109600.0,59.5251,59.5623,59.5158,59.5344,109600.0
2014-11-26 12:10:00,64.06,64.1,64.04,64.09,90800.0,59.5344,59.5716,59.5158,59.5623,90800.0
2014-11-26 12:20:00,64.09,64.09,64.01,64.03,97600.0,59.5623,59.5623,59.488,59.5065,97600.0
2014-11-26 12:30:00,64.02,64.03,63.98,63.98,85200.0,59.4972,59.5065,59.4601,59.4601,85200.0
2014-11-26 12:40:00,63.98,64.01,63.98,63.99,48400.0,59.4601,59.488,59.4601,59.4694,48400.0
2014-11-26 12:50:00,63.99,64.01,63.97,64.01,83600.0,59.4694,59.488,59.4508,59.488,83600.0
2014-11-26 13:00:00,64.01,64.05,63.95,63.97,235200.0,59.488,59.5251,59.4322,59.4508,235200.0
2014-11-26 13:10:00,63.97,64.04,63.9,64.03,150800.0,59.4508,59.5158,59.3857,59.5065,150800.0
2014-11-26 13:20:00,64.03,64.19,64.02,64.14,344400.0,59.5065,59.6552,59.4972,59.6088,344400.0
2014-11-26 13:30:00,64.14,64.14,64.08,64.08,104400.0,59.6088,59.6088,59.553,59.553,104400.0
2014-11-26 13:40:00,64.09,64.17,64.07,64.15,63200.0,59.5623,59.6366,59.5437,59.6181,63200.0
2014-11-26 13:50:00,64.16,64.17,64.11,64.12,53600.0,59.6274,59.6366,59.5809,59.5902,53600.0
2014-11-26 14:00:00,64.11,64.15,64.08,64.11,44800.0,59.5809,59.6181,59.553,59.5809,44800.0
2014-11-26 14:10:00,64.11,64.24,64.11,64.2,133200.0,59.5809,59.7017,59.5809,59.6645,133200.0
2014-11-26 14:20:00,64.19,64.21,64.17,64.18,66800.0,59.6552,59.6738,59.6366,59.6459,66800.0
2014-11-26 14:30:00,64.19,64.21,64.14,64.19,86400.0,59.6552,59.6738,59.6088,59.6552,86400.0
2014-11-26 14:40:00,64.19,64.2,64.14,64.14,110400.0,59.6552,59.6645,59.6088,59.6088,110400.0
2014-11-26 14:50:00,64.14,64.16,64.08,64.1,93600.0,59.6088,59.6274,59.553,59.5716,93600.0
2014-11-26 15:00:00,64.1,64.19,64.09,64.14,84400.0,59.5716,59.6552,59.5623,59.6088,84400.0
2014-11-26 15:10:00,64.14,64.17,64.1,64.17,86800.0,59.6088,59.6366,59.5716,59.6366,86800.0
2014-11-26 15:20:00,64.17,64.23,64.17,64.23,185600.0,59.6366,59.6924,59.6366,59.6924,185600.0
2014-11-26 15:30:00,64.22,64.28,64.22,64.27,100000.0,59.6831,59.7389,59.6831,59.7296,100000.0
2014-11-26 15:40:00,64.28,64.34,64.25,64.32,162400.0,59.7389,59.7946,59.711,59.7761,162400.0
2014-11-26 15:50:00,64.32,64.42,64.29,64.34,390400.0,59.7761,59.869,59.7482,59.7946,390400.0
2014-11-28 09:30:00,64.64,64.88,64.5,64.66,581600.0,60.0734,60.2965,59.9433,60.092,581600.0
2014-11-28 09:40:00,64.7,64.74,64.55,64.62,338000.0,60.1292,60.1664,59.9898,60.0549,338000.0
2014-11-28 09:50:00,64.62,64.7,64.6,64.65,236400.0,60.0549,60.1292,60.0363,60.0827,236400.0
2014-11-28 10:00:00,64.67,64.67,64.61,64.67,173200.0,60.1013,60.1013,60.0456,60.1013,173200.0
2014-11-28 10:10:00,64.66,64.72,64.64,64.67,225600.0,60.092,60.1478,60.0734,60.1013,225600.0
2014-11-28 10:20:00,64.64,64.76,64.62,64.74,224800.0,60.0734,60.185,60.0549,60.1664,224800.0
2014-11-28 10:30:00,64.73,64.74,64.65,64.67,130400.0,60.1571,60.1664,60.0827,60.1013,130400.0
2014-11-28 10:40:00,64.67,64.73,64.65,64.72,109200.0,60.1013,60.1571,60.0827,60.1478,109200.0
2014-11-28 10:50:00,64.72,64.75,64.68,64.72,126800.0,60.1478,60.1757,60.1106,60.1478,126800.0
2014-11-28 11:00:00,64.74,64.77,64.72,64.75,106400.0,60.1664,60.1943,60.1478,60.1757,106400.0
2014-11-28 11:10:00,64.76,64.77,64.7,64.75,116800.0,60.185,60.1943,60.1292,60.1757,116800.0
2014-11-28 11:20:00,64.75,64.85,64.73,64.83,120800.0,60.1757,60.2686,60.1571,60.25,120800.0
2014-11-28 11:30:00,64.85,64.85,64.69,64.78,96400.0,60.2686,60.2686,60.1199,60.2036,96400.0
2014-11-28 11:40:00,64.76,64.83,64.65,64.73,112400.0,60.185,60.25,60.0827,60.1571,112400.0
2014-11-28 11:50:00,64.71,64.83,64.7,64.81,77600.0,60.1385,60.25,60.1292,60.2314,77600.0
2014-11-28 12:00:00,64.84,64.88,64.73,64.73,122400.0,60.2593,60.2965,60.1571,60.1571,122400.0
2014-11-28 12:10:00,64.75,64.8,64.69,64.74,90000.0,60.1757,60.2221,60.1199,60.1664,90000.0
2014-11-28 12:20:00,64.74,64.79,64.69,64.79,104800.0,60.1664,60.2128,60.1199,60.2128,104800.0
2014-11-28 12:30:00,64.76,64.79,64.68,64.71,99200.0,60.185,60.2128,60.1106,60.1385,99200.0
2014-11-28 12:40:00,64.74,64.74,64.5,64.53,171200.0,60.1664,60.1664,59.9433,59.9712,171200.0
2014-11-28 12:50:00,64.5,64.63,64.48,64.61,306400.0,59.9433,60.0642,59.9247,60.0456,306400.0
2014-12-01 09:30:00,64.07,64.66,64.07,64.42,454000.0,59.5437,60.092,59.5437,59.869,454000.0
2014-12-01 09:40:00,64.35,64.53,64.22,64.32,189200.0,59.8039,59.9712,59.6831,59.7761,189200.0
2014-12-01 09:50:00,64.26,64.4,64.11,64.26,141600.0,59.7203,59.8504,59.5809,59.7203,141600.0
2014-12-01 10:00:00,64.26,64.54,64.24,64.33,192000.0,59.7203,59.9805,59.7017,59.7853,192000.0
2014-12-01 10:10:00,64.33,64.62,64.23,64.56,144800.0,59.7853,60.0549,59.6924,59.9991,144800.0
2014-12-01 10:20:00,64.54,64.77,64.54,64.76,183200.0,59.9805,60.1943,59.9805,60.185,183200.0
2014-12-01 10:30:00,64.76,64.96,64.74,64.93,273200.0,60.185,60.3708,60.1664,60.343,273200.0
2014-12-01 10:40:00,64.92,64.93,64.86,64.92,209600.0,60.3337,60.343,60.2779,60.3337,209600.0
2014-12-01 10:50:00,64.91,65.04,64.87,65.04,378800.0,60.3244,60.4452,60.2872,60.4452,378800.0
2014-12-01 11:00:00,65.04,65.08,65.01,65.06,336400.0,60.4452,60.4824,60.4173,60.4638,336400.0
2014-12-01 11:10:00,65.07,65.16,65.03,65.05,205600.0,60.4731,60.5567,60.4359,60.4545,205600.0
2014-12-01 11:20:00,65.05,65.14,65.05,65.1,160800.0,60.4545,60.5381,60.4545,60.5009,160800.0
2014-12-01 11:30:00,65.11,65.14,65.04,65.07,122800.0,60.5102,60.5381,60.4452,60.4731,122800.0
2014-12-01 11:40:00,65.07,65.14,65.04,65.09,222000.0,60.4731,60.5381,60.4452,60.4917,222000.0
2014-12-01 11:50:00,65.09,65.1,64.89,64.95,180400.0,60.4917,60.5009,60.3058,60.3615,180400.0
2014-12-01 12:00:00,64.96,64.98,64.8,64.84,140400.0,60.3708,60.3894,60.2221,60.2593,140400.0
2014-12-01 12:10:00,64.83,64.86,64.8,64.82,135200.0,60.25,60.2779,60.2221,60.2407,135200.0
2014-12-01 12:20:00,64.82,64.83,64.77,64.78,125600.0,60.2407,60.25,60.1943,60.2036,125600.0
2014-12-01 12:30:00,64.78,64.95,64.77,64.86,151200.0,60.2036,60.3615,60.1943,60.2779,151200.0
2014-12-01 12:40:00,64.86,64.89,64.77,64.8,92000.0,60.2779,60.3058,60.1943,60.2221,92000.0
2014-12-01 12:50:00,64.81,64.84,64.72,64.83,137600.0,60.2314,60.2593,60.1478,60.25,137600.0
2014-12-01 13:00:00,64.84,64.87,64.83,64.83,109600.0,60.2593,60.2872,60.25,60.25,109600.0
2014-12-01 13:10:00,64.84,64.94,64.83,64.92,134800.0,60.2593,60.3523,60.25,60.3337,134800.0
2014-12-01 13:20:00,64.91,64.99,64.91,64.95,147600.0,60.3244,60.3987,60.3244,60.3615,147600.0
2014-12-01 13:30:00,64.95,64.99,64.94,64.98,148400.0,60.3615,60.3987,60.3523,60.3894,148400.0
2014-12-01 13:40:00,64.98,65.04,64.98,65.03,153200.0,60.3894,60.4452,60.3894,60.4359,153200.0
2014-12-01 13:50:00,65.03,65.08,65.01,65.03,206400.0,60.4359,60.4824,60.4173,60.4359,206400.0
2014-12-01 14:00:00,65.03,65.07,65.0,65.03,162800.0,60.4359,60.4731,60.408,60.4359,162800.0
2014-12-01 14:10:00,65.02,65.02,64.92,64.93,136800.0,60.4266,60.4266,60.3337,60.343,136800.0
2014-12-01 14:20:00,64.93,64.94,64.86,64.86,173600.0,60.343,60.3523,60.2779,60.2779,173600.0
2014-12-01 14:30:00,64.86,64.86,64.81,64.86,175200.0,60.2779,60.2779,60.2314,60.2779,175200.0
2014-12-01 14:40:00,64.86,64.86,64.73,64.75,194800.0,60.2779,60.2779,60.1571,60.1757,194800.0
2014-12-01 14:50:00,64.75,64.76,64.64,64.65,214400.0,60.1757,60.185,60.0734,60.0827,214400.0
2014-12-01 15:00:00,64.65,64.71,64.62,64.65,248400.0,60.0827,60.1385,60.0549,60.0827,248400.0
2014-12-01 15:10:00,64.65,64.67,64.63,64.65,222400.0,60.0827,60.1013,60.0642,60.0827,222400.0
2014-12-01 15:20:00,64.65,64.67,64.61,64.61,222400.0,60.0827,60.1013,60.0456,60.0456,222400.0
2014-12-01 15:30:00,64.61,64.63,64.54,64.55,261600.0,60.0456,60.0642,59.9805,59.9898,261600.0
2014-12-01 15:40:00,64.55,64.66,64.52,64.52,417600.0,59.9898,60.092,59.9619,59.9619,417600.0
2014-12-01 15:50:00,64.52,64.67,64.46,64.63,622400.0,59.9619,60.1013,59.9062,60.0642,622400.0
2014-12-02 09:30:00,64.79,65.01,64.73,64.85,534800.0,60.2128,60.4173,60.1571,60.2686,534800.0
2014-12-02 09:40:00,64.83,64.87,64.66,64.69,550400.0,60.25,60.2872,60.092,60.1199,550400.0
2014-12-02 09:50:00,64.72,64.74,64.66,64.69,178400.0,60.1478,60.1664,60.092,60.1199,178400.0
2014-12-02 10:00:00,64.69,64.77,64.65,64.66,206000.0,60.1199,60.1943,60.0827,60.092,206000.0
2014-12-02 10:10:00,64.66,64.84,64.66,64.83,225200.0,60.092,60.2593,60.092,60.25,225200.0
2014-12-02 10:20:00,64.83,64.93,64.82,64.83,328400.0,60.25,60.343,60.2407,60.25,328400.0
2014-12-02 10:30:00,64.83,64.86,64.72,64.75,190800.0,60.25,60.2779,60.1478,60.1757,190800.0
2014-12-02 10:40:00,64.75,64.75,64.67,64.71,105600.0,60.1757,60.1757,60.1013,60.1385,105600.0
2014-12-02 10:50:00,64.69,64.7,64.56,64.61,147200.0,60.1199,60.1292,59.9991,60.0456,147200.0
2014-12-02 11:00:00,64.62,64.66,64.6,64.61,125200.0,60.0549,60.092,60.0363,60.0456,125200.0
2014-12-02 11:10:00,64.63,64.63,64.6,64.61,179200.0,60.0642,60.0642,60.0363,60.0456,179200.0
2014-12-02 11:20:00,64.63,64.64,64.59,64.62,132800.0,60.0642,60.0734,60.027,60.0549,132800.0
2014-12-02 11:30:00,64.62,64.64,64.56,64.62,70800.0,60.0549,60.0734,59.9991,60.0549,70800.0
2014-12-02 11:40:00,64.62,64.74,64.62,64.74,92400.0,60.0549,60.1664,60.0549,60.1664,92400.0
2014-12-02 11:50:00,64.73,64.73,64.67,64.71,84800.0,60.1571,60.1571,60.1013,60.1385,84800.0
2014-12-02 12:00:00,64.71,64.71,64.66,64.67,43600.0,60.1385,60.1385,60.092,60.1013,43600.0
2014-12-02 12:10:00,64.67,64.69,64.64,64.64,141200.0,60.1013,60.1199,60.0734,60.0734,141200.0
2014-12-02 12:20:00,64.66,64.7,64.62,64.69,97600.0,60.092,60.1292,60.0549,60.1199,97600.0
2014-12-02 12:30:00,64.67,64.68,64.58,64.65,69600.0,60.1013,60.1106,60.0177,60.0827,69600.0
2014-12-02 12:40:00,64.65,64.67,64.61,64.67,137600.0,60.0827,60.1013,60.0456,60.1013,137600.0
2014-12-02 12:50:00,64.67,64.77,64.67,64.75,62400.0,60.1013,60.1943,60.1013,60.1757,62400.0
2014-12-02 13:00:00,64.79,64.85,64.77,64.79,91600.0,60.2128,60.2686,60.1943,60.2128,91600.0
2014-12-02 13:10:00,64.8,64.92,64.77,64.89,98400.0,60.2221,60.3337,60.1943,60.3058,98400.0
2014-12-02 13:20:00,64.91,64.94,64.84,64.94,97600.0,60.3244,60.3523,60.2593,60.3523,97600.0
2014-12-02 13:30:00,64.91,65.0,64.91,65.0,79200.0,60.3244,60.408,60.3244,60.408,79200.0
2014-12-02 13:40:00,65.0,65.01,64.98,65.0,104800.0,60.408,60.4173,60.3894,60.408,104800.0
2014-12-02 13:50:00,65.0,65.01,64.94,64.97,118800.0,60.408,60.4173,60.3523,60.3801,118800.0
2014-12-02 14:00:00,64.97,65.03,64.96,64.99,104400.0,60.3801,60.4359,60.3708,60.3987,104400.0
2014-12-02 14:10:00,64.99,65.03,64.99,64.99,110400.0,60.3987,60.4359,60.3987,60.3987,110400.0
2014-12-02 14:20:00,65.0,65.03,64.98,65.0,124400.0,60.408,60.4359,60.3894,60.408,124400.0
2014-12-02 14:30:00,65.01,65.02,64.99,65.0,66400.0,60.4173,60.4266,60.3987,60.408,66400.0
2014-12-02 14:40:00,65.0,65.04,64.99,65.03,328400.0,60.408,60.4452,60.3987,60.4359,328400.0
2014-12-02 14:50:00,65.02,65.06,64.99,65.0,128800.0,60.4266,60.4638,60.3987,60.408,128800.0
2014-12-02 15:00:00,65.0,65.02,65.0,65.01,102400.0,60.408,60.4266,60.408,60.4173,102400.0
2014-12-02 15:10:00,65.0,65.02,65.0,65.01,173200.0,60.408,60.4266,60.408,60.4173,173200.0
2014-12-02 15:20:00,65.01,65.01,64.99,65.0,108400.0,60.4173,60.4173,60.3987,60.408,108400.0
2014-12-02 15:30:00,65.0,65.01,64.98,65.0,192800.0,60.408,60.4173,60.3894,60.408,192800.0
2014-12-02 15:40:00,64.99,65.01,64.98,64.98,400000.0,60.3987,60.4173,60.3894,60.3894,400000.0
2014-12-02 15:50:00,64.99,64.99,64.9,64.98,549600.0,60.3987,60.3987,60.3151,60.3894,549600.0
2014-12-03 09:30:00,65.03,65.07,64.76,64.98,314400.0,60.4359,60.4731,60.185,60.3894,314400.0
2014-12-03 09:40:00,64.98,65.03,64.78,64.83,339600.0,60.3894,60.4359,60.2036,60.25,339600.0
2014-12-03 09:50:00,64.85,64.89,64.67,64.7,222000.0,60.2686,60.3058,60.1013,60.1292,222000.0
2014-12-03 10:00:00,64.72,64.84,64.67,64.82,292800.0,60.1478,60.2593,60.1013,60.2407,292800.0
2014-12-03 10:10:00,64.82,65.0,64.77,64.9,291600.0,60.2407,60.408,60.1943,60.3151,291600.0
2014-12-03 10:20:00,64.89,64.99,64.85,64.94,147200.0,60.3058,60.3987,60.2686,60.3523,147200.0
2014-12-03 10:30:00,64.93,64.95,64.86,64.89,177200.0,60.343,60.3615,60.2779,60.3058,177200.0
2014-12-03 10:40:00,64.89,64.96,64.84,64.93,241600.0,60.3058,60.3708,60.2593,60.343,241600.0
2014-12-03 10:50:00,64.94,65.02,64.9,65.02,193200.0,60.3523,60.4266,60.3151,60.4266,193200.0
2014-12-03 11:00:00,65.01,65.04,64.95,65.01,271600.0,60.4173,60.4452,60.3615,60.4173,271600.0
2014-12-03 11:10:00,65.02,65.09,64.88,65.08,129600.0,60.4266,60.4917,60.2965,60.4824,129600.0
2014-12-03 11:20:00,65.07,65.28,65.0,65.26,216000.0,60.4731,60.6682,60.408,60.6496,216000.0
2014-12-03 11:30:00,65.27,65.3,65.19,65.23,230400.0,60.6589,60.6868,60.5846,60.6218,230400.0
2014-12-03 11:40:00,65.23,65.26,65.18,65.24,212800.0,60.6218,60.6496,60.5753,60.6311,212800.0
2014-12-03 11:50:00,65.23,65.28,65.19,65.27,154400.0,60.6218,60.6682,60.5846,60.6589,154400.0
2014-12-03 12:00:00,65.27,65.28,65.19,65.22,122400.0,60.6589,60.6682,60.5846,60.6125,122400.0
2014-12-03 12:10:00,65.22,65.27,65.2,65.21,83200.0,60.6125,60.6589,60.5939,60.6032,83200.0
2014-12-03 12:20:00,65.22,65.3,65.22,65.29,131200.0,60.6125,60.6868,60.6125,60.6775,131200.0
2014-12-03 12:30:00,65.29,65.29,65.2,65.24,176000.0,60.6775,60.6775,60.5939,60.6311,176000.0
2014-12-03 12:40:00,65.24,65.3,65.21,65.26,106400.0,60.6311,60.6868,60.6032,60.6496,106400.0
2014-12-03 12:50:00,65.27,65.38,65.26,65.35,144800.0,60.6589,60.7612,60.6496,60.7333,144800.0
2014-12-03 13:00:00,65.35,65.44,65.34,65.38,158000.0,60.7333,60.8169,60.724,60.7612,158000.0
2014-12-03 13:10:00,65.37,65.42,65.36,65.37,78000.0,60.7519,60.7983,60.7426,60.7519,78000.0
2014-12-03 13:20:00,65.37,65.47,65.36,65.44,123600.0,60.7519,60.8448,60.7426,60.8169,123600.0
2014-12-03 13:30:00,65.44,65.47,65.4,65.42,109600.0,60.8169,60.8448,60.7798,60.7983,109600.0
2014-12-03 13:40:00,65.42,65.44,65.38,65.4,76800.0,60.7983,60.8169,60.7612,60.7798,76800.0
2014-12-03 13:50:00,65.4,65.44,65.38,65.41,103600.0,60.7798,60.8169,60.7612,60.789,103600.0
2014-12-03 14:00:00,65.41,65.46,65.39,65.43,111200.0,60.789,60.8355,60.7705,60.8076,111200.0
2014-12-03 14:10:00,65.43,65.45,65.37,65.4,62400.0,60.8076,60.8262,60.7519,60.7798,62400.0
2014-12-03 14:20:00,65.41,65.43,65.39,65.41,86800.0,60.789,60.8076,60.7705,60.789,86800.0
2014-12-03 14:30:00,65.4,65.42,65.39,65.39,128000.0,60.7798,60.7983,60.7705,60.7705,128000.0
2014-12-03 14:40:00,65.39,65.41,65.27,65.27,151600.0,60.7705,60.789,60.6589,60.6589,151600.0
2014-12-03 14:50:00,65.27,65.31,65.24,65.24,99200.0,60.6589,60.6961,60.6311,60.6311,99200.0
2014-12-03 15:00:00,65.24,65.24,65.17,65.23,94000.0,60.6311,60.6311,60.566,60.6218,94000.0
2014-12-03 15:10:00,65.23,65.33,65.14,65.24,355600.0,60.6218,60.7147,60.5381,60.6311,355600.0
2014-12-03 15:20:00,65.28,65.28,65.14,65.18,183200.0,60.6682,60.6682,60.5381,60.5753,183200.0
2014-12-03 15:30:00,65.2,65.36,65.2,65.35,113200.0,60.5939,60.7426,60.5939,60.7333,113200.0
2014-12-03 15:40:00,65.35,65.38,65.29,65.29,158000.0,60.7333,60.7612,60.6775,60.6775,158000.0
2014-12-03 15:50:00,65.3,65.42,65.28,65.39,550800.0,60.6868,60.7983,60.6682,60.7705,550800.0
2014-12-04 09:30:00,65.52,65.56,65.15,65.44,481600.0,60.8913,60.9284,60.5474,60.8169,481600.0
2014-12-04 09:40:00,65.39,65.55,65.35,65.53,267200.0,60.7705,60.9192,60.7333,60.9006,267200.0
2014-12-04 09:50:00,65.43,65.49,65.27,65.29,254400.0,60.8076,60.8634,60.6589,60.6775,254400.0
2014-12-04 10:00:00,65.31,65.47,65.3,65.37,160000.0,60.6961,60.8448,60.6868,60.7519,160000.0
2014-12-04 10:10:00,65.37,65.48,65.36,65.44,390400.0,60.7519,60.8541,60.7426,60.8169,390400.0
2014-12-04 10:20:00,65.45,65.49,65.36,65.47,126400.0,60.8262,60.8634,60.7426,60.8448,126400.0
2014-12-04 10:30:00,65.46,65.5,65.43,65.48,172800.0,60.8355,60.8727,60.8076,60.8541,172800.0
2014-12-04 10:40:00,65.5,65.5,65.28,65.31,132800.0,60.8727,60.8727,60.6682,60.6961,132800.0
2014-12-04 10:50:00,65.31,65.36,65.28,65.33,100000.0,60.6961,60.7426,60.6682,60.7147,100000.0
2014-12-04 11:00:00,65.34,65.38,65.25,65.34,114400.0,60.724,60.7612,60.6404,60.724,114400.0
2014-12-04 11:10:00,65.33,65.34,65.17,65.2,66400.0,60.7147,60.724,60.566,60.5939,66400.0
2014-12-04 11:20:00,65.2,65.22,65.01,65.04,221200.0,60.5939,60.6125,60.4173,60.4452,221200.0
2014-12-04 11:30:00,65.04,65.16,65.02,65.1,105600.0,60.4452,60.5567,60.4266,60.5009,105600.0
2014-12-04 11:40:00,65.09,65.19,65.07,65.13,61200.0,60.4917,60.5846,60.4731,60.5288,61200.0
2014-12-04 11:50:00,65.14,65.21,65.1,65.19,64800.0,60.5381,60.6032,60.5009,60.5846,64800.0
2014-12-04 12:00:00,65.16,65.35,65.16,65.34,55600.0,60.5567,60.7333,60.5567,60.724,55600.0
2014-12-04 12:10:00,65.35,65.42,65.27,65.42,92400.0,60.7333,60.7983,60.6589,60.7983,92400.0
2014-12-04 12:20:00,65.4,65.44,65.35,65.43,78800.0,60.7798,60.8169,60.7333,60.8076,78800.0
2014-12-04 12:30:00,65.42,65.54,65.38,65.49,161200.0,60.7983,60.9099,60.7612,60.8634,161200.0
2014-12-04 12:40:00,65.48,65.52,65.43,65.49,49600.0,60.8541,60.8913,60.8076,60.8634,49600.0
2014-12-04 12:50:00,65.49,65.5,65.36,65.48,113200.0,60.8634,60.8727,60.7426,60.8541,113200.0
2014-12-04 13:00:00,65.5,65.51,65.39,65.4,69600.0,60.8727,60.882,60.7705,60.7798,69600.0
2014-12-04 13:10:00,65.4,65.46,65.38,65.4,41600.0,60.7798,60.8355,60.7612,60.7798,41600.0
2014-12-04 13:20:00,65.39,65.41,65.35,65.38,42400.0,60.7705,60.789,60.7333,60.7612,42400.0
2014-12-04 13:30:00,65.39,65.39,65.27,65.3,27600.0,60.7705,60.7705,60.6589,60.6868,27600.0
2014-12-04 13:40:00,65.3,65.33,65.25,65.28,75200.0,60.6868,60.7147,60.6404,60.6682,75200.0
2014-12-04 13:50:00,65.28,65.32,65.26,65.26,44800.0,60.6682,60.7054,60.6496,60.6496,44800.0
2014-12-04 14:00:00,65.26,65.33,65.26,65.3,32800.0,60.6496,60.7147,60.6496,60.6868,32800.0
2014-12-04 14:10:00,65.28,65.31,65.25,65.25,43600.0,60.6682,60.6961,60.6404,60.6404,43600.0
2014-12-04 14:20:00,65.25,65.27,65.23,65.24,32400.0,60.6404,60.6589,60.6218,60.6311,32400.0
2014-12-04 14:30:00,65.24,65.24,65.16,65.22,80000.0,60.6311,60.6311,60.5567,60.6125,80000.0
2014-12-04 14:40:00,65.19,65.26,65.18,65.25,87600.0,60.5846,60.6496,60.5753,60.6404,87600.0
2014-12-04 14:50:00,65.27,65.27,65.19,65.25,46000.0,60.6589,60.6589,60.5846,60.6404,46000.0
2014-12-04 15:00:00,65.26,65.3,65.25,65.28,55600.0,60.6496,60.6868,60.6404,60.6682,55600.0
2014-12-04 15:10:00,65.29,65.3,65.2,65.2,58400.0,60.6775,60.6868,60.5939,60.5939,58400.0
2014-12-04 15:20:00,65.22,65.26,65.08,65.11,78000.0,60.6125,60.6496,60.4824,60.5102,78000.0
2014-12-04 15:30:00,65.08,65.17,65.06,65.11,84800.0,60.4824,60.566,60.4638,60.5102,84800.0
2014-12-04 15:40:00,65.09,65.24,65.09,65.14,186800.0,60.4917,60.6311,60.4917,60.5381,186800.0
2014-12-04 15:50:00,65.15,65.27,65.14,65.26,388000.0,60.5474,60.6589,60.5381,60.6496,388000.0
2014-12-05 09:30:00,65.41,65.74,65.3,65.42,371200.0,60.789,61.0957,60.6868,60.7983,371200.0
2014-12-05 09:40:00,65.42,65.44,65.25,65.31,189600.0,60.7983,60.8169,60.6404,60.6961,189600.0
2014-12-05 09:50:00,65.31,65.72,65.31,65.62,307600.0,60.6961,61.0771,60.6961,60.9842,307600.0
2014-12-05 10:00:00,65.63,65.63,65.49,65.54,119600.0,60.9935,60.9935,60.8634,60.9099,119600.0
2014-12-05 10:10:00,65.51,65.75,65.51,65.75,146800.0,60.882,61.105,60.882,61.105,146800.0
2014-12-05 10:20:00,65.73,65.74,65.56,65.61,128400.0,61.0864,61.0957,60.9284,60.9749,128400.0
2014-12-05 10:30:00,65.62,65.65,65.58,65.63,144000.0,60.9842,61.0121,60.947,60.9935,144000.0
2014-12-05 10:40:00,65.63,65.64,65.56,65.6,122000.0,60.9935,61.0028,60.9284,60.9656,122000.0
2014-12-05 10:50:00,65.6,65.67,65.56,65.64,201200.0,60.9656,61.0307,60.9284,61.0028,201200.0
2014-12-05 11:00:00,65.63,65.66,65.57,65.64,210400.0,60.9935,61.0214,60.9377,61.0028,210400.0
2014-12-05 11:10:00,65.64,65.68,65.59,65.64,176800.0,61.0028,61.04,60.9563,61.0028,176800.0
2014-12-05 11:20:00,65.64,65.71,65.64,65.7,116800.0,61.0028,61.0679,61.0028,61.0586,116800.0
2014-12-05 11:30:00,65.68,65.73,65.59,65.62,94800.0,61.04,61.0864,60.9563,60.9842,94800.0
2014-12-05 11:40:00,65.63,65.75,65.61,65.73,272800.0,60.9935,61.105,60.9749,61.0864,272800.0
2014-12-05 11:50:00,65.73,65.79,65.7,65.79,226000.0,61.0864,61.1422,61.0586,61.1422,226000.0
2014-12-05 12:00:00,65.78,65.87,65.75,65.86,150800.0,61.1329,61.2165,61.105,61.2073,150800.0
2014-12-05 12:10:00,65.85,65.86,65.73,65.78,145200.0,61.198,61.2073,61.0864,61.1329,145200.0
2014-12-05 12:20:00,65.76,65.83,65.76,65.82,86800.0,61.1143,61.1794,61.1143,61.1701,86800.0
2014-12-05 12:30:00,65.82,65.83,65.69,65.74,92400.0,61.1701,61.1794,61.0493,61.0957,92400.0
2014-12-05 12:40:00,65.73,65.85,65.68,65.81,64400.0,61.0864,61.198,61.04,61.1608,64400.0
2014-12-05 12:50:00,65.83,65.83,65.75,65.79,50400.0,61.1794,61.1794,61.105,61.1422,50400.0
2014-12-05 13:00:00,65.77,65.85,65.72,65.81,154000.0,61.1236,61.198,61.0771,61.1608,154000.0
2014-12-05 13:10:00,65.83,65.85,65.76,65.78,78400.0,61.1794,61.198,61.1143,61.1329,78400.0
2014-12-05 13:20:00,65.78,65.8,65.73,65.74,111200.0,61.1329,61.1515,61.0864,61.0957,111200.0
2014-12-05 13:30:00,65.74,65.74,65.64,65.66,247600.0,61.0957,61.0957,61.0028,61.0214,247600.0
2014-12-05 13:40:00,65.66,65.75,65.65,65.74,125600.0,61.0214,61.105,61.0121,61.0957,125600.0
2014-12-05 13:50:00,65.73,65.76,65.69,65.74,89600.0,61.0864,61.1143,61.0493,61.0957,89600.0
2014-12-05 14:00:00,65.74,65.77,65.7,65.73,117200.0,61.0957,61.1236,61.0586,61.0864,117200.0
2014-12-05 14:10:00,65.73,65.74,65.71,65.71,84400.0,61.0864,61.0957,61.0679,61.0679,84400.0
2014-12-05 14:20:00,65.73,65.77,65.71,65.76,95200.0,61.0864,61.1236,61.0679,61.1143,95200.0
2014-12-05 14:30:00,65.76,65.8,65.75,65.79,138800.0,61.1143,61.1515,61.105,61.1422,138800.0
2014-12-05 14:40:00,65.79,65.81,65.76,65.77,83200.0,61.1422,61.1608,61.1143,61.1236,83200.0
2014-12-05 14:50:00,65.77,65.78,65.72,65.76,102800.0,61.1236,61.1329,61.0771,61.1143,102800.0
2014-12-05 15:00:00,65.75,65.79,65.71,65.76,78000.0,61.105,61.1422,61.0679,61.1143,78000.0
2014-12-05 15:10:00,65.76,65.81,65.75,65.81,88000.0,61.1143,61.1608,61.105,61.1608,88000.0
2014-12-05 15:20:00,65.8,65.85,65.79,65.82,70000.0,61.1515,61.198,61.1422,61.1701,70000.0
2014-12-05 15:30:00,65.84,65.85,65.77,65.81,159200.0,61.1887,61.198,61.1236,61.1608,159200.0
2014-12-05 15:40:00,65.81,65.83,65.71,65.73,166400.0,61.1608,61.1794,61.0679,61.0864,166400.0
2014-12-05 15:50:00,65.75,65.87,65.71,65.86,321200.0,61.105,61.2165,61.0679,61.2073,321200.0
2014-12-08 09:30:00,65.88,66.22,65.88,66.19,523200.0,61.2258,61.5418,61.2258,61.5139,523200.0
2014-12-08 09:40:00,66.16,66.36,66.15,66.28,532400.0,61.4861,61.6719,61.4768,61.5976,532400.0
2014-12-08 09:50:00,66.28,66.34,66.17,66.23,397200.0,61.5976,61.6533,61.4954,61.5511,397200.0
2014-12-08 10:00:00,66.23,66.25,66.13,66.15,252000.0,61.5511,61.5697,61.4582,61.4768,252000.0
2014-12-08 10:10:00,66.13,66.14,66.07,66.11,454800.0,61.4582,61.4675,61.4024,61.4396,454800.0
2014-12-08 10:20:00,66.11,66.16,66.09,66.14,449600.0,61.4396,61.4861,61.421,61.4675,449600.0
2014-12-08 10:30:00,66.14,66.23,66.12,66.21,290400.0,61.4675,61.5511,61.4489,61.5325,290400.0
2014-12-08 10:40:00,66.2,66.21,66.16,66.19,92000.0,61.5232,61.5325,61.4861,61.5139,92000.0
2014-12-08 10:50:00,66.2,66.22,66.16,66.17,95600.0,61.5232,61.5418,61.4861,61.4954,95600.0
2014-12-08 11:00:00,66.17,66.28,66.16,66.28,133200.0,61.4954,61.5976,61.4861,61.5976,133200.0
2014-12-08 11:10:00,66.25,66.38,66.23,66.33,145600.0,61.5697,61.6905,61.5511,61.6441,145600.0
2014-12-08 11:20:00,66.33,66.4,66.27,66.38,280400.0,61.6441,61.7091,61.5883,61.6905,280400.0
2014-12-08 11:30:00,66.38,66.41,66.23,66.25,117200.0,61.6905,61.7184,61.5511,61.5697,117200.0
2014-12-08 11:40:00,66.25,66.29,66.24,66.28,113600.0,61.5697,61.6069,61.5604,61.5976,113600.0
2014-12-08 11:50:00,66.27,66.29,66.23,66.25,116000.0,61.5883,61.6069,61.5511,61.5697,116000.0
2014-12-08 12:00:00,66.25,66.28,66.2,66.25,166800.0,61.5697,61.5976,61.5232,61.5697,166800.0
2014-12-08 12:10:00,66.24,66.26,66.18,66.19,489600.0,61.5604,61.579,61.5046,61.5139,489600.0
2014-12-08 12:20:00,66.21,66.21,66.08,66.08,117200.0,61.5325,61.5325,61.4117,61.4117,117200.0
2014-12-08 12:30:00,66.08,66.1,65.99,66.01,231200.0,61.4117,61.4303,61.3281,61.3467,231200.0
2014-12-08 12:40:00,66.01,66.03,65.99,66.01,78000.0,61.3467,61.3652,61.3281,61.3467,78000.0
2014-12-08 12:50:00,66.0,66.0,65.91,65.92,177600.0,61.3374,61.3374,61.2537,61.263,177600.0
2014-12-08 13:00:00,65.92,66.04,65.92,65.95,103600.0,61.263,61.3745,61.263,61.2909,103600.0
2014-12-08 13:10:00,65.95,65.98,65.91,65.97,99200.0,61.2909,61.3188,61.2537,61.3095,99200.0
2014-12-08 13:20:00,65.95,66.03,65.91,66.03,186800.0,61.2909,61.3652,61.2537,61.3652,186800.0
2014-12-08 13:30:00,66.01,66.04,65.94,65.99,257600.0,61.3467,61.3745,61.2816,61.3281,257600.0
2014-12-08 13:40:00,65.97,66.02,65.95,65.97,283200.0,61.3095,61.356,61.2909,61.3095,283200.0
2014-12-08 13:50:00,65.97,66.01,65.96,65.99,323600.0,61.3095,61.3467,61.3002,61.3281,323600.0
2014-12-08 14:00:00,65.99,66.01,65.77,65.8,416400.0,61.3281,61.3467,61.1236,61.1515,416400.0
2014-12-08 14:10:00,65.78,65.82,65.63,65.67,449600.0,61.1329,61.1701,60.9935,61.0307,449600.0
2014-12-08 14:20:00,65.69,65.79,65.66,65.79,98000.0,61.0493,61.1422,61.0214,61.1422,98000.0
2014-12-08 14:30:00,65.79,65.84,65.77,65.81,109200.0,61.1422,61.1887,61.1236,61.1608,109200.0
2014-12-08 14:40:00,65.82,65.85,65.77,65.82,202400.0,61.1701,61.198,61.1236,61.1701,202400.0
2014-12-08 14:50:00,65.82,65.94,65.77,65.88,354800.0,61.1701,61.2816,61.1236,61.2258,354800.0
2014-12-08 15:00:00,65.9,65.91,65.79,65.8,348800.0,61.2444,61.2537,61.1422,61.1515,348800.0
2014-12-08 15:10:00,65.78,65.81,65.67,65.69,288400.0,61.1329,61.1608,61.0307,61.0493,288400.0
2014-12-08 15:20:00,65.7,65.79,65.69,65.74,341200.0,61.0586,61.1422,61.0493,61.0957,341200.0
2014-12-08 15:30:00,65.76,65.81,65.72,65.81,210400.0,61.1143,61.1608,61.0771,61.1608,210400.0
2014-12-08 15:40:00,65.8,65.88,65.77,65.78,319200.0,61.1515,61.2258,61.1236,61.1329,319200.0
2014-12-08 15:50:00,65.78,65.89,65.76,65.81,539200.0,61.1329,61.2351,61.1143,61.1608,539200.0
2014-12-09 09:30:00,64.88,65.2,64.88,65.04,790000.0,60.2965,60.5939,60.2965,60.4452,790000.0
2014-12-09 09:40:00,65.06,65.39,65.02,65.32,416400.0,60.4638,60.7705,60.4266,60.7054,416400.0
2014-12-09 09:50:00,65.32,65.44,65.29,65.42,181600.0,60.7054,60.8169,60.6775,60.7983,181600.0
2014-12-09 10:00:00,65.42,65.5,65.35,65.43,274800.0,60.7983,60.8727,60.7333,60.8076,274800.0
2014-12-09 10:10:00,65.42,65.42,65.33,65.34,232000.0,60.7983,60.7983,60.7147,60.724,232000.0
2014-12-09 10:20:00,65.34,65.36,65.11,65.17,262800.0,60.724,60.7426,60.5102,60.566,262800.0
2014-12-09 10:30:00,65.17,65.34,65.15,65.34,190800.0,60.566,60.724,60.5474,60.724,190800.0
2014-12-09 10:40:00,65.34,65.49,65.33,65.47,135200.0,60.724,60.8634,60.7147,60.8448,135200.0
2014-12-09 10:50:00,65.48,65.63,65.48,65.52,264000.0,60.8541,60.9935,60.8541,60.8913,264000.0
2014-12-09 11:00:00,65.53,65.54,65.46,65.47,136000.0,60.9006,60.9099,60.8355,60.8448,136000.0
2014-12-09 11:10:00,65.48,65.57,65.45,65.52,120800.0,60.8541,60.9377,60.8262,60.8913,120800.0
2014-12-09 11:20:00,65.52,65.68,65.52,65.66,117200.0,60.8913,61.04,60.8913,61.0214,117200.0
2014-12-09 11:30:00,65.66,65.69,65.61,65.66,142400.0,61.0214,61.0493,60.9749,61.0214,142400.0
2014-12-09 11:40:00,65.67,65.67,65.54,65.6,107200.0,61.0307,61.0307,60.9099,60.9656,107200.0
2014-12-09 11:50:00,65.61,65.66,65.58,65.61,105600.0,60.9749,61.0214,60.947,60.9749,105600.0
2014-12-09 12:00:00,65.61,65.61,65.51,65.58,98800.0,60.9749,60.9749,60.882,60.947,98800.0
2014-12-09 12:10:00,65.58,65.62,65.51,65.54,79200.0,60.947,60.9842,60.882,60.9099,79200.0
2014-12-09 12:20:00,65.54,65.63,65.51,65.61,90000.0,60.9099,60.9935,60.882,60.9749,90000.0
2014-12-09 12:30:00,65.6,65.67,65.56,65.67,68000.0,60.9656,61.0307,60.9284,61.0307,68000.0
2014-12-09 12:40:00,65.68,65.75,65.66,65.73,81600.0,61.04,61.105,61.0214,61.0864,81600.0
2014-12-09 12:50:00,65.75,65.75,65.69,65.72,71600.0,61.105,61.105,61.0493,61.0771,71600.0
2014-12-09 13:00:00,65.72,65.76,65.67,65.76,79200.0,61.0771,61.1143,61.0307,61.1143,79200.0
2014-12-09 13:10:00,65.77,65.88,65.77,65.85,96000.0,61.1236,61.2258,61.1236,61.198,96000.0
2014-12-09 13:20:00,65.84,65.96,65.84,65.92,102800.0,61.1887,61.3002,61.1887,61.263,102800.0
2014-12-09 13:30:00,65.95,66.17,65.94,66.17,88800.0,61.2909,61.4954,61.2816,61.4954,88800.0
2014-12-09 13:40:00,66.14,66.16,66.01,66.02,94800.0,61.4675,61.4861,61.3467,61.356,94800.0
2014-12-09 13:50:00,66.03,66.07,65.96,66.04,82800.0,61.3652,61.4024,61.3002,61.3745,82800.0
2014-12-09 14:00:00,66.04,66.11,66.03,66.08,56400.0,61.3745,61.4396,61.3652,61.4117,56400.0
2014-12-09 14:10:00,66.07,66.08,65.95,65.98,91200.0,61.4024,61.4117,61.2909,61.3188,91200.0
2014-12-09 14:20:00,65.99,66.04,65.94,66.0,82400.0,61.3281,61.3745,61.2816,61.3374,82400.0
2014-12-09 14:30:00,65.99,66.03,65.9,66.0,114000.0,61.3281,61.3652,61.2444,61.3374,114000.0
2014-12-09 14:40:00,66.0,66.1,65.93,66.09,106000.0,61.3374,61.4303,61.2723,61.421,106000.0
2014-12-09 14:50:00,66.1,66.14,66.08,66.14,144800.0,61.4303,61.4675,61.4117,61.4675,144800.0
2014-12-09 15:00:00,66.14,66.18,66.05,66.1,94000.0,61.4675,61.5046,61.3838,61.4303,94000.0
2014-12-09 15:10:00,66.1,66.14,66.0,66.03,80000.0,61.4303,61.4675,61.3374,61.3652,80000.0
2014-12-09 15:20:00,66.01,66.06,65.98,66.01,89600.0,61.3467,61.3931,61.3188,61.3467,89600.0
2014-12-09 15:30:00,66.01,66.09,65.99,66.03,102000.0,61.3467,61.421,61.3281,61.3652,102000.0
2014-12-09 15:40:00,66.03,66.14,66.03,66.14,200000.0,61.3652,61.4675,61.3652,61.4675,200000.0
2014-12-09 15:50:00,66.14,66.16,66.03,66.05,471200.0,61.4675,61.4861,61.3652,61.3838,471200.0
2014-12-10 09:30:00,65.95,66.16,65.87,66.09,359600.0,61.2909,61.4861,61.2165,61.421,359600.0
2014-12-10 09:40:00,66.05,66.21,65.97,65.98,293200.0,61.3838,61.5325,61.3095,61.3188,293200.0
2014-12-10 09:50:00,66.01,66.12,65.9,66.0,145200.0,61.3467,61.4489,61.2444,61.3374,145200.0
2014-12-10 10:00:00,65.99,66.06,65.91,66.06,202400.0,61.3281,61.3931,61.2537,61.3931,202400.0
2014-12-10 10:10:00,66.02,66.07,65.91,66.03,208400.0,61.356,61.4024,61.2537,61.3652,208400.0
2014-12-10 10:20:00,66.06,66.1,66.02,66.06,196800.0,61.3931,61.4303,61.356,61.3931,196800.0
2014-12-10 10:30:00,66.07,66.08,65.91,65.95,228000.0,61.4024,61.4117,61.2537,61.2909,228000.0
2014-12-10 10:40:00,65.93,65.97,65.91,65.91,132400.0,61.2723,61.3095,61.2537,61.2537,132400.0
2014-12-10 10:50:00,65.91,66.03,65.82,66.03,181200.0,61.2537,61.3652,61.1701,61.3652,181200.0
2014-12-10 11:00:00,66.01,66.02,65.94,65.94,107600.0,61.3467,61.356,61.2816,61.2816,107600.0
2014-12-10 11:10:00,65.94,66.0,65.81,65.85,92800.0,61.2816,61.3374,61.1608,61.198,92800.0
2014-12-10 11:20:00,65.86,65.89,65.81,65.84,87200.0,61.2073,61.2351,61.1608,61.1887,87200.0
2014-12-10 11:30:00,65.84,65.85,65.75,65.82,78000.0,61.1887,61.198,61.105,61.1701,78000.0
2014-12-10 11:40:00,65.81,65.87,65.79,65.85,74800.0,61.1608,61.2165,61.1422,61.198,74800.0
2014-12-10 11:50:00,65.87,65.97,65.84,65.84,78800.0,61.2165,61.3095,61.1887,61.1887,78800.0
2014-12-10 12:00:00,65.85,65.86,65.72,65.73,72800.0,61.198,61.2073,61.0771,61.0864,72800.0
2014-12-10 12:10:00,65.75,65.78,65.58,65.6,165600.0,61.105,61.1329,60.947,60.9656,165600.0
2014-12-10 12:20:00,65.6,65.69,65.55,65.61,107200.0,60.9656,61.0493,60.9192,60.9749,107200.0
2014-12-10 12:30:00,65.61,65.67,65.54,65.66,90000.0,60.9749,61.0307,60.9099,61.0214,90000.0
2014-12-10 12:40:00,65.67,65.67,65.58,65.67,53600.0,61.0307,61.0307,60.947,61.0307,53600.0
2014-12-10 12:50:00,65.66,65.74,65.66,65.71,62400.0,61.0214,61.0957,61.0214,61.0679,62400.0
2014-12-10 13:00:00,65.73,65.82,65.72,65.77,70000.0,61.0864,61.1701,61.0771,61.1236,70000.0
2014-12-10 13:10:00,65.78,65.84,65.75,65.78,92800.0,61.1329,61.1887,61.105,61.1329,92800.0
2014-12-10 13:20:00,65.76,65.83,65.72,65.79,37200.0,61.1143,61.1794,61.0771,61.1422,37200.0
2014-12-10 13:30:00,65.79,65.8,65.64,65.64,131200.0,61.1422,61.1515,61.0028,61.0028,131200.0
2014-12-10 13:40:00,65.66,65.66,65.38,65.42,102400.0,61.0214,61.0214,60.7612,60.7983,102400.0
2014-12-10 13:50:00,65.39,65.51,65.39,65.45,100000.0,60.7705,60.882,60.7705,60.8262,100000.0
2014-12-10 14:00:00,65.42,65.55,65.35,65.54,188000.0,60.7983,60.9192,60.7333,60.9099,188000.0
2014-12-10 14:10:00,65.53,65.6,65.5,65.57,138400.0,60.9006,60.9656,60.8727,60.9377,138400.0
2014-12-10 14:20:00,65.57,65.59,65.5,65.51,181200.0,60.9377,60.9563,60.8727,60.882,181200.0
2014-12-10 14:30:00,65.51,65.53,65.42,65.42,164800.0,60.882,60.9006,60.7983,60.7983,164800.0
2014-12-10 14:40:00,65.43,65.46,65.38,65.38,188800.0,60.8076,60.8355,60.7612,60.7612,188800.0
2014-12-10 14:50:00,65.38,65.43,65.3,65.3,141200.0,60.7612,60.8076,60.6868,60.6868,141200.0
2014-12-10 15:00:00,65.31,65.43,65.25,65.42,253200.0,60.6961,60.8076,60.6404,60.7983,253200.0
2014-12-10 15:10:00,65.39,65.55,65.39,65.53,111600.0,60.7705,60.9192,60.7705,60.9006,111600.0
2014-12-10 15:20:00,65.51,65.57,65.49,65.53,79600.0,60.882,60.9377,60.8634,60.9006,79600.0
2014-12-10 15:30:00,65.53,65.62,65.49,65.52,146400.0,60.9006,60.9842,60.8634,60.8913,146400.0
2014-12-10 15:40:00,65.52,65.54,65.31,65.36,261200.0,60.8913,60.9099,60.6961,60.7426,261200.0
2014-12-10 15:50:00,65.35,65.51,65.28,65.44,636800.0,60.7333,60.882,60.6682,60.8169,636800.0
2014-12-11 09:30:00,65.74,65.88,65.63,65.73,527200.0,61.0957,61.2258,60.9935,61.0864,527200.0
2014-12-11 09:40:00,65.74,66.0,65.74,65.89,466000.0,61.0957,61.3374,61.0957,61.2351,466000.0
2014-12-11 09:50:00,65.91,66.18,65.89,66.15,288000.0,61.2537,61.5046,61.2351,61.4768,288000.0
2014-12-11 10:00:00,66.15,66.34,66.01,66.33,329200.0,61.4768,61.6533,61.3467,61.6441,329200.0
2014-12-11 10:10:00,66.34,66.34,66.2,66.3,135200.0,61.6533,61.6533,61.5232,61.6162,135200.0
2014-12-11 10:20:00,66.29,66.34,66.24,66.3,154000.0,61.6069,61.6533,61.5604,61.6162,154000.0
2014-12-11 10:30:00,66.29,66.38,66.25,66.37,296800.0,61.6069,61.6905,61.5697,61.6812,296800.0
2014-12-11 10:40:00,66.37,66.39,66.28,66.32,125200.0,61.6812,61.6998,61.5976,61.6348,125200.0
2014-12-11 10:50:00,66.31,66.34,66.25,66.33,135600.0,61.6255,61.6533,61.5697,61.6441,135600.0
2014-12-11 11:00:00,66.32,66.35,66.21,66.24,211200.0,61.6348,61.6626,61.5325,61.5604,211200.0
2014-12-11 11:10:00,66.24,66.25,66.11,66.12,2266800.0,61.5604,61.5697,61.4396,61.4489,2266800.0
2014-12-11 11:20:00,66.13,66.18,66.11,66.14,258800.0,61.4582,61.5046,61.4396,61.4675,258800.0
2014-12-11 11:30:00,66.13,66.17,66.11,66.13,341600.0,61.4582,61.4954,61.4396,61.4582,341600.0
2014-12-11 11:40:00,66.13,66.16,66.11,66.12,246400.0,61.4582,61.4861,61.4396,61.4489,246400.0
2014-12-11 11:50:00,66.11,66.29,66.11,66.29,446000.0,61.4396,61.6069,61.4396,61.6069,446000.0
2014-12-11 12:00:00,66.26,66.29,66.23,66.26,87200.0,61.579,61.6069,61.5511,61.579,87200.0
2014-12-11 12:10:00,66.25,66.27,66.23,66.24,142400.0,61.5697,61.5883,61.5511,61.5604,142400.0
2014-12-11 12:20:00,66.25,66.25,66.23,66.24,107600.0,61.5697,61.5697,61.5511,61.5604,107600.0
2014-12-11 12:30:00,66.24,66.26,66.23,66.24,118000.0,61.5604,61.579,61.5511,61.5604,118000.0
2014-12-11 12:40:00,66.24,66.36,66.24,66.34,330800.0,61.5604,61.6719,61.5604,61.6533,330800.0
2014-12-11 12:50:00,66.35,66.35,66.29,66.29,105200.0,61.6626,61.6626,61.6069,61.6069,105200.0
2014-12-11 13:00:00,66.29,66.31,66.25,66.25,194800.0,61.6069,61.6255,61.5697,61.5697,194800.0
2014-12-11 13:10:00,66.25,66.33,66.25,66.3,76800.0,61.5697,61.6441,61.5697,61.6162,76800.0
2014-12-11 13:20:00,66.28,66.3,66.25,66.28,41200.0,61.5976,61.6162,61.5697,61.5976,41200.0
2014-12-11 13:30:00,66.29,66.34,66.26,66.33,64800.0,61.6069,61.6533,61.579,61.6441,64800.0
2014-12-11 13:40:00,66.32,66.38,66.28,66.32,78800.0,61.6348,61.6905,61.5976,61.6348,78800.0
2014-12-11 13:50:00,66.33,66.37,66.25,66.25,121200.0,61.6441,61.6812,61.5697,61.5697,121200.0
2014-12-11 14:00:00,66.25,66.28,66.25,66.26,224800.0,61.5697,61.5976,61.5697,61.579,224800.0
2014-12-11 14:10:00,66.25,66.28,66.25,66.27,91600.0,61.5697,61.5976,61.5697,61.5883,91600.0
2014-12-11 14:20:00,66.27,66.27,66.19,66.19,248400.0,61.5883,61.5883,61.5139,61.5139,248400.0
2014-12-11 14:30:00,66.2,66.27,66.17,66.22,191600.0,61.5232,61.5883,61.4954,61.5418,191600.0
2014-12-11 14:40:00,66.22,66.24,66.04,66.07,178400.0,61.5418,61.5604,61.3745,61.4024,178400.0
2014-12-11 14:50:00,66.06,66.11,65.94,65.99,146000.0,61.3931,61.4396,61.2816,61.3281,146000.0
2014-12-11 15:00:00,65.98,66.1,65.96,66.02,107600.0,61.3188,61.4303,61.3002,61.356,107600.0
2014-12-11 15:10:00,66.02,66.16,66.0,66.11,160800.0,61.356,61.4861,61.3374,61.4396,160800.0
2014-12-11 15:20:00,66.13,66.18,66.06,66.14,121600.0,61.4582,61.5046,61.3931,61.4675,121600.0
2014-12-11 15:30:00,66.15,66.2,66.03,66.1,143200.0,61.4768,61.5232,61.3652,61.4303,143200.0
2014-12-11 15:40:00,66.1,66.17,65.89,65.91,304400.0,61.4303,61.4954,61.2351,61.2537,304400.0
2014-12-11 15:50:00,65.91,65.91,65.73,65.83,533600.0,61.2537,61.2537,61.0864,61.1794,533600.0
2014-12-12 09:30:00,65.13,65.68,65.13,65.54,504400.0,60.5288,61.04,60.5288,60.9099,504400.0
2014-12-12 09:40:00,65.54,65.84,65.45,65.82,250400.0,60.9099,61.1887,60.8262,61.1701,250400.0
2014-12-12 09:50:00,65.81,66.0,65.69,66.0,208800.0,61.1608,61.3374,61.0493,61.3374,208800.0
2014-12-12 10:00:00,65.99,66.11,65.7,65.77,224800.0,61.3281,61.4396,61.0586,61.1236,224800.0
2014-12-12 10:10:00,65.76,65.8,65.64,65.73,191600.0,61.1143,61.1515,61.0028,61.0864,191600.0
2014-12-12 10:20:00,65.76,65.76,65.53,65.53,118400.0,61.1143,61.1143,60.9006,60.9006,118400.0
2014-12-12 10:30:00,65.53,65.63,65.49,65.5,193200.0,60.9006,60.9935,60.8634,60.8727,193200.0
2014-12-12 10:40:00,65.5,65.58,65.49,65.53,149200.0,60.8727,60.947,60.8634,60.9006,149200.0
2014-12-12 10:50:00,65.53,65.58,65.39,65.42,176400.0,60.9006,60.947,60.7705,60.7983,176400.0
2014-12-12 11:00:00,65.44,65.52,65.32,65.47,168800.0,60.8169,60.8913,60.7054,60.8448,168800.0
2014-12-12 11:10:00,65.46,65.49,65.24,65.25,122800.0,60.8355,60.8634,60.6311,60.6404,122800.0
2014-12-12 11:20:00,65.25,65.28,65.11,65.12,238400.0,60.6404,60.6682,60.5102,60.5195,238400.0
2014-12-12 11:30:00,65.13,65.22,65.13,65.22,164000.0,60.5288,60.6125,60.5288,60.6125,164000.0
2014-12-12 11:40:00,65.21,65.24,65.16,65.16,118800.0,60.6032,60.6311,60.5567,60.5567,118800.0
2014-12-12 11:50:00,65.15,65.16,64.92,64.95,204000.0,60.5474,60.5567,60.3337,60.3615,204000.0
2014-12-12 12:00:00,64.98,65.03,64.97,65.01,179200.0,60.3894,60.4359,60.3801,60.4173,179200.0
2014-12-12 12:10:00,65.0,65.01,64.92,64.95,198800.0,60.408,60.4173,60.3337,60.3615,198800.0
2014-12-12 12:20:00,64.93,65.16,64.92,65.15,178000.0,60.343,60.5567,60.3337,60.5474,178000.0
2014-12-12 12:30:00,65.15,65.17,65.06,65.06,164800.0,60.5474,60.566,60.4638,60.4638,164800.0
2014-12-12 12:40:00,65.06,65.07,64.9,64.93,164800.0,60.4638,60.4731,60.3151,60.343,164800.0
2014-12-12 12:50:00,64.93,64.97,64.81,64.83,184800.0,60.343,60.3801,60.2314,60.25,184800.0
2014-12-12 13:00:00,64.83,64.83,64.61,64.77,501200.0,60.25,60.25,60.0456,60.1943,501200.0
2014-12-12 13:10:00,64.77,64.87,64.63,64.87,210800.0,60.1943,60.2872,60.0642,60.2872,210800.0
2014-12-12 13:20:00,64.87,64.94,64.86,64.88,175200.0,60.2872,60.3523,60.2779,60.2965,175200.0
2014-12-12 13:30:00,64.88,64.89,64.67,64.7,297600.0,60.2965,60.3058,60.1013,60.1292,297600.0
2014-12-12 13:40:00,64.7,64.75,64.58,64.66,639600.0,60.1292,60.1757,60.0177,60.092,639600.0
2014-12-12 13:50:00,64.67,64.8,64.64,64.68,728000.0,60.1013,60.2221,60.0734,60.1106,728000.0
2014-12-12 14:00:00,64.68,64.68,64.55,64.55,450800.0,60.1106,60.1106,59.9898,59.9898,450800.0
2014-12-12 14:10:00,64.56,64.56,64.45,64.52,376000.0,59.9991,59.9991,59.8969,59.9619,376000.0
2014-12-12 14:20:00,64.52,64.64,64.49,64.51,296800.0,59.9619,60.0734,59.934,59.9526,296800.0
2014-12-12 14:30:00,64.5,64.63,64.49,64.58,188000.0,59.9433,60.0642,59.934,60.0177,188000.0
2014-12-12 14:40:00,64.59,64.64,64.55,64.63,182000.0,60.027,60.0734,59.9898,60.0642,182000.0
2014-12-12 14:50:00,64.63,64.82,64.6,64.81,180400.0,60.0642,60.2407,60.0363,60.2314,180400.0
2014-12-12 15:00:00,64.8,64.86,64.8,64.8,236400.0,60.2221,60.2779,60.2221,60.2221,236400.0
2014-12-12 15:10:00,64.8,64.82,64.73,64.77,212800.0,60.2221,60.2407,60.1571,60.1943,212800.0
2014-12-12 15:20:00,64.78,64.78,64.64,64.68,268400.0,60.2036,60.2036,60.0734,60.1106,268400.0
2014-12-12 15:30:00,64.68,64.68,64.38,64.41,576000.0,60.1106,60.1106,59.8318,59.8597,576000.0
2014-12-12 15:40:00,64.41,64.43,64.32,64.4,575600.0,59.8597,59.8783,59.7761,59.8504,575600.0
2014-12-12 15:50:00,64.4,64.42,64.21,64.33,1091200.0,59.8504,59.869,59.6738,59.7853,1091200.0
2014-12-15 09:30:00,64.54,64.71,64.3,64.31,841200.0,59.9805,60.1385,59.7575,59.7668,841200.0
2014-12-15 09:40:00,64.3,64.55,64.21,64.26,743200.0,59.7575,59.9898,59.6738,59.7203,743200.0
2014-12-15 09:50:00,64.24,64.35,63.94,64.34,458400.0,59.7017,59.8039,59.4229,59.7946,458400.0
2014-12-15 10:00:00,64.32,64.35,63.27,63.99,797600.0,59.7761,59.8039,58.8002,59.4694,797600.0
2014-12-15 10:10:00,63.97,64.48,63.97,64.09,310800.0,59.4508,59.9247,59.4508,59.5623,310800.0
2014-12-15 10:20:00,64.09,64.14,63.95,63.96,341600.0,59.5623,59.6088,59.4322,59.4415,341600.0
2014-12-15 10:30:00,63.99,64.01,63.8,63.84,352800.0,59.4694,59.488,59.2928,59.33,352800.0
2014-12-15 10:40:00,63.85,64.05,63.74,63.96,319600.0,59.3393,59.5251,59.237,59.4415,319600.0
2014-12-15 10:50:00,63.96,64.17,63.96,64.07,167200.0,59.4415,59.6366,59.4415,59.5437,167200.0
2014-12-15 11:00:00,64.07,64.11,63.86,63.98,156800.0,59.5437,59.5809,59.3485,59.4601,156800.0
2014-12-15 11:10:00,63.94,63.95,63.74,63.94,250800.0,59.4229,59.4322,59.237,59.4229,250800.0
2014-12-15 11:20:00,63.94,63.99,63.84,63.87,202400.0,59.4229,59.4694,59.33,59.3578,202400.0
2014-12-15 11:30:00,63.86,63.9,63.74,63.74,191600.0,59.3485,59.3857,59.237,59.237,191600.0
2014-12-15 11:40:00,63.76,63.81,63.68,63.71,186400.0,59.2556,59.3021,59.1813,59.2091,186400.0
2014-12-15 11:50:00,63.71,63.78,63.66,63.75,168000.0,59.2091,59.2742,59.1627,59.2463,168000.0
2014-12-15 12:00:00,63.74,64.09,63.74,63.98,122800.0,59.237,59.5623,59.237,59.4601,122800.0
2014-12-15 12:10:00,63.96,63.99,63.85,63.94,186400.0,59.4415,59.4694,59.3393,59.4229,186400.0
2014-12-15 12:20:00,63.95,64.2,63.95,64.17,122800.0,59.4322,59.6645,59.4322,59.6366,122800.0
2014-12-15 12:30:00,64.21,64.31,64.01,64.27,121600.0,59.6738,59.7668,59.488,59.7296,121600.0
2014-12-15 12:40:00,64.28,64.28,64.04,64.07,116800.0,59.7389,59.7389,59.5158,59.5437,116800.0
2014-12-15 12:50:00,64.1,64.3,64.04,64.17,92000.0,59.5716,59.7575,59.5158,59.6366,92000.0
2014-12-15 13:00:00,64.16,64.25,64.02,64.04,140400.0,59.6274,59.711,59.4972,59.5158,140400.0
2014-12-15 13:10:00,64.06,64.1,63.93,63.99,110800.0,59.5344,59.5716,59.4136,59.4694,110800.0
2014-12-15 13:20:00,64.01,64.12,63.98,63.98,103600.0,59.488,59.5902,59.4601,59.4601,103600.0
2014-12-15 13:30:00,63.97,64.11,63.97,64.08,102800.0,59.4508,59.5809,59.4508,59.553,102800.0
2014-12-15 13:40:00,64.09,64.14,64.0,64.02,69200.0,59.5623,59.6088,59.4787,59.4972,69200.0
2014-12-15 13:50:00,64.0,64.16,64.0,64.06,114000.0,59.4787,59.6274,59.4787,59.5344,114000.0
2014-12-15 14:00:00,64.06,64.1,64.0,64.07,174800.0,59.5344,59.5716,59.4787,59.5437,174800.0
2014-12-15 14:10:00,64.08,64.22,64.08,64.17,138400.0,59.553,59.6831,59.553,59.6366,138400.0
2014-12-15 14:20:00,64.19,64.56,64.18,64.48,148800.0,59.6552,59.9991,59.6459,59.9247,148800.0
2014-12-15 14:30:00,64.48,64.56,64.34,64.49,143600.0,59.9247,59.9991,59.7946,59.934,143600.0
2014-12-15 14:40:00,64.5,64.54,64.32,64.38,171600.0,59.9433,59.9805,59.7761,59.8318,171600.0
2014-12-15 14:50:00,64.35,64.41,64.31,64.38,173200.0,59.8039,59.8597,59.7668,59.8318,173200.0
2014-12-15 15:00:00,64.38,64.48,64.38,64.42,186400.0,59.8318,59.9247,59.8318,59.869,186400.0
2014-12-15 15:10:00,64.43,64.47,64.33,64.33,170000.0,59.8783,59.9155,59.7853,59.7853,170000.0
2014-12-15 15:20:00,64.33,64.44,64.25,64.25,217600.0,59.7853,59.8876,59.711,59.711,217600.0
2014-12-15 15:30:00,64.24,64.45,64.15,64.39,343200.0,59.7017,59.8969,59.6181,59.8411,343200.0
2014-12-15 15:40:00,64.37,64.4,64.17,64.26,353200.0,59.8225,59.8504,59.6366,59.7203,353200.0
2014-12-15 15:50:00,64.25,64.29,64.1,64.1,580400.0,59.711,59.7482,59.5716,59.5716,580400.0
2014-12-16 09:30:00,63.23,63.65,63.09,63.32,683600.0,58.7631,59.1534,58.6329,58.8467,683600.0
2014-12-16 09:40:00,63.32,63.88,63.3,63.84,368800.0,58.8467,59.3671,58.8281,59.33,368800.0
2014-12-16 09:50:00,63.84,63.89,63.62,63.64,231600.0,59.33,59.3764,59.1255,59.1441,231600.0
2014-12-16 10:00:00,63.65,63.78,63.61,63.61,270800.0,59.1534,59.2742,59.1162,59.1162,270800.0
2014-12-16 10:10:00,63.61,63.93,63.47,63.89,204400.0,59.1162,59.4136,58.9861,59.3764,204400.0
2014-12-16 10:20:00,63.88,64.11,63.83,63.88,218800.0,59.3671,59.5809,59.3207,59.3671,218800.0
2014-12-16 10:30:00,63.89,63.91,63.69,63.76,155200.0,59.3764,59.395,59.1906,59.2556,155200.0
2014-12-16 10:40:00,63.76,64.01,63.73,64.0,264800.0,59.2556,59.488,59.2277,59.4787,264800.0
2014-12-16 10:50:00,63.99,64.18,63.99,64.08,214400.0,59.4694,59.6459,59.4694,59.553,214400.0
2014-12-16 11:00:00,64.08,64.13,63.97,63.99,161200.0,59.553,59.5995,59.4508,59.4694,161200.0
2014-12-16 11:10:00,63.99,64.24,63.97,64.21,116800.0,59.4694,59.7017,59.4508,59.6738,116800.0
2014-12-16 11:20:00,64.19,64.51,64.09,64.46,298800.0,59.6552,59.9526,59.5623,59.9062,298800.0
2014-12-16 11:30:00,64.46,64.58,64.39,64.39,170000.0,59.9062,60.0177,59.8411,59.8411,170000.0
2014-12-16 11:40:00,64.46,64.61,64.39,64.45,143200.0,59.9062,60.0456,59.8411,59.8969,143200.0
2014-12-16 11:50:00,64.48,64.52,64.16,64.25,127200.0,59.9247,59.9619,59.6274,59.711,127200.0
2014-12-16 12:00:00,64.25,64.36,64.13,64.22,84000.0,59.711,59.8132,59.5995,59.6831,84000.0
2014-12-16 12:10:00,64.23,64.24,64.09,64.14,108000.0,59.6924,59.7017,59.5623,59.6088,108000.0
2014-12-16 12:20:00,64.15,64.2,64.11,64.2,66800.0,59.6181,59.6645,59.5809,59.6645,66800.0
2014-12-16 12:30:00,64.21,64.36,64.21,64.29,144800.0,59.6738,59.8132,59.6738,59.7482,144800.0
2014-12-16 12:40:00,64.29,64.31,64.11,64.13,103600.0,59.7482,59.7668,59.5809,59.5995,103600.0
2014-12-16 12:50:00,64.14,64.21,64.07,64.07,54000.0,59.6088,59.6738,59.5437,59.5437,54000.0
2014-12-16 13:00:00,64.06,64.19,64.02,64.06,104800.0,59.5344,59.6552,59.4972,59.5344,104800.0
2014-12-16 13:10:00,64.01,64.03,63.83,63.9,238000.0,59.488,59.5065,59.3207,59.3857,238000.0
2014-12-16 13:20:00,63.88,63.98,63.82,63.98,153600.0,59.3671,59.4601,59.3114,59.4601,153600.0
2014-12-16 13:30:00,63.96,64.04,63.87,63.9,416000.0,59.4415,59.5158,59.3578,59.3857,416000.0
2014-12-16 13:40:00,63.89,64.01,63.89,63.97,145600.0,59.3764,59.488,59.3764,59.4508,145600.0
2014-12-16 13:50:00,63.99,64.07,63.97,63.99,292400.0,59.4694,59.5437,59.4508,59.4694,292400.0
2014-12-16 14:00:00,63.99,64.16,63.97,64.15,123200.0,59.4694,59.6274,59.4508,59.6181,123200.0
2014-12-16 14:10:00,64.1,64.14,63.98,64.02,140000.0,59.5716,59.6088,59.4601,59.4972,140000.0
2014-12-16 14:20:00,64.04,64.11,64.0,64.11,78400.0,59.5158,59.5809,59.4787,59.5809,78400.0
2014-12-16 14:30:00,64.11,64.15,63.99,64.03,134000.0,59.5809,59.6181,59.4694,59.5065,134000.0
2014-12-16 14:40:00,64.02,64.06,63.98,64.01,198400.0,59.4972,59.5344,59.4601,59.488,198400.0
2014-12-16 14:50:00,64.01,64.05,63.94,64.02,305200.0,59.488,59.5251,59.4229,59.4972,305200.0
2014-12-16 15:00:00,63.98,64.08,63.94,64.05,130000.0,59.4601,59.553,59.4229,59.5251,130000.0
2014-12-16 15:10:00,64.03,64.06,63.99,64.06,180000.0,59.5065,59.5344,59.4694,59.5344,180000.0
2014-12-16 15:20:00,64.04,64.06,63.9,63.91,308000.0,59.5158,59.5344,59.3857,59.395,308000.0
2014-12-16 15:30:00,63.9,64.01,63.8,63.81,186800.0,59.3857,59.488,59.2928,59.3021,186800.0
2014-12-16 15:40:00,63.83,63.84,63.73,63.78,457200.0,59.3207,59.33,59.2277,59.2742,457200.0
2014-12-16 15:50:00,63.77,63.77,63.36,63.4,982800.0,59.2649,59.2649,58.8839,58.921,982800.0
2014-12-17 09:30:00,63.53,63.89,63.43,63.85,446000.0,59.0419,59.3764,58.9489,59.3393,446000.0
2014-12-17 09:40:00,63.83,64.06,63.8,63.87,257200.0,59.3207,59.5344,59.2928,59.3578,257200.0
2014-12-17 09:50:00,63.88,63.93,63.79,63.81,136800.0,59.3671,59.4136,59.2835,59.3021,136800.0
2014-12-17 10:00:00,63.84,63.85,63.63,63.67,134000.0,59.33,59.3393,59.1348,59.172,134000.0
2014-12-17 10:10:00,63.69,63.85,63.63,63.75,190400.0,59.1906,59.3393,59.1348,59.2463,190400.0
2014-12-17 10:20:00,63.75,63.79,63.68,63.72,122400.0,59.2463,59.2835,59.1813,59.2184,122400.0
2014-12-17 10:30:00,63.7,63.86,63.69,63.78,187200.0,59.1999,59.3485,59.1906,59.2742,187200.0
2014-12-17 10:40:00,63.79,63.86,63.67,63.84,105200.0,59.2835,59.3485,59.172,59.33,105200.0
2014-12-17 10:50:00,63.85,63.87,63.67,63.68,136000.0,59.3393,59.3578,59.172,59.1813,136000.0
2014-12-17 11:00:00,63.69,63.75,63.6,63.65,96400.0,59.1906,59.2463,59.1069,59.1534,96400.0
2014-12-17 11:10:00,63.65,63.65,63.5,63.64,127600.0,59.1534,59.1534,59.014,59.1441,127600.0
2014-12-17 11:20:00,63.65,63.76,63.63,63.67,201600.0,59.1534,59.2556,59.1348,59.172,201600.0
2014-12-17 11:30:00,63.68,63.75,63.52,63.63,225200.0,59.1813,59.2463,59.0326,59.1348,225200.0
2014-12-17 11:40:00,63.64,63.73,63.6,63.66,106400.0,59.1441,59.2277,59.1069,59.1627,106400.0
2014-12-17 11:50:00,63.67,63.82,63.65,63.77,172800.0,59.172,59.3114,59.1534,59.2649,172800.0
2014-12-17 12:00:00,63.78,63.94,63.74,63.91,177600.0,59.2742,59.4229,59.237,59.395,177600.0
2014-12-17 12:10:00,63.92,63.95,63.81,63.84,146400.0,59.4043,59.4322,59.3021,59.33,146400.0
2014-12-17 12:20:00,63.85,63.86,63.69,63.72,120000.0,59.3393,59.3485,59.1906,59.2184,120000.0
2014-12-17 12:30:00,63.72,63.85,63.7,63.7,76800.0,59.2184,59.3393,59.1999,59.1999,76800.0
2014-12-17 12:40:00,63.7,63.72,63.63,63.65,201600.0,59.1999,59.2184,59.1348,59.1534,201600.0
2014-12-17 12:50:00,63.67,63.8,63.66,63.7,142800.0,59.172,59.2928,59.1627,59.1999,142800.0
2014-12-17 13:00:00,63.7,63.74,63.66,63.69,75200.0,59.1999,59.237,59.1627,59.1906,75200.0
2014-12-17 13:10:00,63.71,63.75,63.66,63.73,72000.0,59.2091,59.2463,59.1627,59.2277,72000.0
2014-12-17 13:20:00,63.75,63.77,63.73,63.76,106800.0,59.2463,59.2649,59.2277,59.2556,106800.0
2014-12-17 13:30:00,63.77,63.87,63.73,63.77,104800.0,59.2649,59.3578,59.2277,59.2649,104800.0
2014-12-17 13:40:00,63.77,63.77,63.65,63.72,214800.0,59.2649,59.2649,59.1534,59.2184,214800.0
2014-12-17 13:50:00,63.7,63.96,63.7,63.96,139200.0,59.1999,59.4415,59.1999,59.4415,139200.0
2014-12-17 14:00:00,63.95,64.45,63.94,64.19,210000.0,59.4322,59.8969,59.4229,59.6552,210000.0
2014-12-17 14:10:00,64.22,64.48,64.17,64.38,202000.0,59.6831,59.9247,59.6366,59.8318,202000.0
2014-12-17 14:20:00,64.35,64.47,64.27,64.34,222800.0,59.8039,59.9155,59.7296,59.7946,222800.0
2014-12-17 14:30:00,64.32,64.4,64.19,64.4,246400.0,59.7761,59.8504,59.6552,59.8504,246400.0
2014-12-17 14:40:00,64.41,64.41,64.11,64.13,257200.0,59.8597,59.8597,59.5809,59.5995,257200.0
2014-12-17 14:50:00,64.13,64.35,64.12,64.26,132000.0,59.5995,59.8039,59.5902,59.7203,132000.0
2014-12-17 15:00:00,64.25,64.28,64.1,64.16,151200.0,59.711,59.7389,59.5716,59.6274,151200.0
2014-12-17 15:10:00,64.16,64.38,64.14,64.36,122400.0,59.6274,59.8318,59.6088,59.8132,122400.0
2014-12-17 15:20:00,64.39,64.69,64.36,64.67,342800.0,59.8411,60.1199,59.8132,60.1013,342800.0
2014-12-17 15:30:00,64.65,64.69,64.53,64.6,223600.0,60.0827,60.1199,59.9712,60.0363,223600.0
2014-12-17 15:40:00,64.61,64.89,64.61,64.81,468000.0,60.0456,60.3058,60.0456,60.2314,468000.0
2014-12-17 15:50:00,64.81,64.81,64.63,64.74,601200.0,60.2314,60.2314,60.0642,60.1664,601200.0
2014-12-18 09:30:00,65.46,65.72,65.29,65.72,575600.0,60.8355,61.0771,60.6775,61.0771,575600.0
2014-12-18 09:40:00,65.72,66.0,65.6,65.95,516000.0,61.0771,61.3374,60.9656,61.2909,516000.0
2014-12-18 09:50:00,65.96,66.11,65.89,66.06,319200.0,61.3002,61.4396,61.2351,61.3931,319200.0
2014-12-18 10:00:00,66.1,66.11,65.83,65.9,256400.0,61.4303,61.4396,61.1794,61.2444,256400.0
2014-12-18 10:10:00,65.91,65.98,65.77,65.89,224400.0,61.2537,61.3188,61.1236,61.2351,224400.0
2014-12-18 10:20:00,65.88,65.9,65.7,65.71,145600.0,61.2258,61.2444,61.0586,61.0679,145600.0
2014-12-18 10:30:00,65.72,65.78,65.46,65.47,218800.0,61.0771,61.1329,60.8355,60.8448,218800.0
2014-12-18 10:40:00,65.48,65.73,65.47,65.66,116800.0,60.8541,61.0864,60.8448,61.0214,116800.0
2014-12-18 10:50:00,65.68,65.74,65.67,65.69,101600.0,61.04,61.0957,61.0307,61.0493,101600.0
2014-12-18 11:00:00,65.66,65.68,65.54,65.63,169200.0,61.0214,61.04,60.9099,60.9935,169200.0
2014-12-18 11:10:00,65.63,65.66,65.51,65.63,172800.0,60.9935,61.0214,60.882,60.9935,172800.0
2014-12-18 11:20:00,65.6,65.65,65.43,65.53,256000.0,60.9656,61.0121,60.8076,60.9006,256000.0
2014-12-18 11:30:00,65.54,65.63,65.46,65.57,160800.0,60.9099,60.9935,60.8355,60.9377,160800.0
2014-12-18 11:40:00,65.57,65.71,65.54,65.58,144400.0,60.9377,61.0679,60.9099,60.947,144400.0
2014-12-18 11:50:00,65.58,65.76,65.57,65.75,119200.0,60.947,61.1143,60.9377,61.105,119200.0
2014-12-18 12:00:00,65.74,65.8,65.7,65.74,90400.0,61.0957,61.1515,61.0586,61.0957,90400.0
2014-12-18 12:10:00,65.72,65.73,65.66,65.72,54400.0,61.0771,61.0864,61.0214,61.0771,54400.0
2014-12-18 12:20:00,65.68,65.69,65.57,65.64,81200.0,61.04,61.0493,60.9377,61.0028,81200.0
2014-12-18 12:30:00,65.63,65.75,65.58,65.72,148800.0,60.9935,61.105,60.947,61.0771,148800.0
2014-12-18 12:40:00,65.7,65.76,65.65,65.76,120400.0,61.0586,61.1143,61.0121,61.1143,120400.0
2014-12-18 12:50:00,65.75,65.76,65.67,65.72,47600.0,61.105,61.1143,61.0307,61.0771,47600.0
2014-12-18 13:00:00,65.68,65.68,65.61,65.65,163600.0,61.04,61.04,60.9749,61.0121,163600.0
2014-12-18 13:10:00,65.65,65.71,65.63,65.67,106800.0,61.0121,61.0679,60.9935,61.0307,106800.0
2014-12-18 13:20:00,65.69,65.78,65.67,65.71,143200.0,61.0493,61.1329,61.0307,61.0679,143200.0
2014-12-18 13:30:00,65.71,65.78,65.67,65.74,106000.0,61.0679,61.1329,61.0307,61.0957,106000.0
2014-12-18 13:40:00,65.75,65.76,65.55,65.55,148400.0,61.105,61.1143,60.9192,60.9192,148400.0
2014-12-18 13:50:00,65.58,65.65,65.55,65.65,87200.0,60.947,61.0121,60.9192,61.0121,87200.0
2014-12-18 14:00:00,65.66,65.69,65.57,65.59,116800.0,61.0214,61.0493,60.9377,60.9563,116800.0
2014-12-18 14:10:00,65.6,65.7,65.58,65.68,97600.0,60.9656,61.0586,60.947,61.04,97600.0
2014-12-18 14:20:00,65.67,65.67,65.54,65.61,112800.0,61.0307,61.0307,60.9099,60.9749,112800.0
2014-12-18 14:30:00,65.61,65.74,65.6,65.72,178800.0,60.9749,61.0957,60.9656,61.0771,178800.0
2014-12-18 14:40:00,65.7,65.74,65.64,65.65,161200.0,61.0586,61.0957,61.0028,61.0121,161200.0
2014-12-18 14:50:00,65.64,65.7,65.57,65.6,196400.0,61.0028,61.0586,60.9377,60.9656,196400.0
2014-12-18 15:00:00,65.59,65.68,65.56,65.67,197200.0,60.9563,61.04,60.9284,61.0307,197200.0
2014-12-18 15:10:00,65.67,65.77,65.64,65.74,322000.0,61.0307,61.1236,61.0028,61.0957,322000.0
2014-12-18 15:20:00,65.73,65.76,65.64,65.71,219600.0,61.0864,61.1143,61.0028,61.0679,219600.0
2014-12-18 15:30:00,65.69,65.79,65.64,65.66,295200.0,61.0493,61.1422,61.0028,61.0214,295200.0
2014-12-18 15:40:00,65.65,65.75,65.64,65.74,294000.0,61.0121,61.105,61.0028,61.0957,294000.0
2014-12-18 15:50:00,65.74,66.04,65.74,66.03,706800.0,61.0957,61.3745,61.0957,61.3652,706800.0
2014-12-19 09:30:00,65.84,66.14,65.56,65.71,5234800.0,61.1887,61.4675,60.9284,61.0679,5234800.0
2014-12-19 09:40:00,65.7,65.77,65.36,65.41,310800.0,61.0586,61.1236,60.7426,60.789,310800.0
2014-12-19 09:50:00,65.38,65.61,65.35,65.57,216000.0,60.7612,60.9749,60.7333,60.9377,216000.0
2014-12-19 10:00:00,65.61,65.91,65.55,65.91,187600.0,60.9749,61.2537,60.9192,61.2537,187600.0
2014-12-19 10:10:00,65.89,65.98,65.83,65.92,129600.0,61.2351,61.3188,61.1794,61.263,129600.0
2014-12-19 10:20:00,65.9,65.94,65.83,65.91,139600.0,61.2444,61.2816,61.1794,61.2537,139600.0
2014-12-19 10:30:00,65.91,65.91,65.67,65.72,206000.0,61.2537,61.2537,61.0307,61.0771,206000.0
2014-12-19 10:40:00,65.72,65.82,65.55,65.57,138000.0,61.0771,61.1701,60.9192,60.9377,138000.0
2014-12-19 10:50:00,65.54,65.95,65.53,65.94,173200.0,60.9099,61.2909,60.9006,61.2816,173200.0
2014-12-19 11:00:00,65.95,65.96,65.78,65.85,114000.0,61.2909,61.3002,61.1329,61.198,114000.0
2014-12-19 11:10:00,65.85,65.97,65.85,65.93,81600.0,61.198,61.3095,61.198,61.2723,81600.0
2014-12-19 11:20:00,65.92,66.08,65.9,66.0,148400.0,61.263,61.4117,61.2444,61.3374,148400.0
2014-12-19 11:30:00,65.97,65.99,65.86,65.92,100800.0,61.3095,61.3281,61.2073,61.263,100800.0
2014-12-19 11:40:00,65.92,65.95,65.82,65.85,90800.0,61.263,61.2909,61.1701,61.198,90800.0
2014-12-19 11:50:00,65.84,65.91,65.79,65.79,71200.0,61.1887,61.2537,61.1422,61.1422,71200.0
2014-12-19 12:00:00,65.77,65.78,65.68,65.68,67600.0,61.1236,61.1329,61.04,61.04,67600.0
2014-12-19 12:10:00,65.68,65.68,65.59,65.62,78000.0,61.04,61.04,60.9563,60.9842,78000.0
2014-12-19 12:20:00,65.62,65.66,65.58,65.62,112000.0,60.9842,61.0214,60.947,60.9842,112000.0
2014-12-19 12:30:00,65.61,65.64,65.52,65.55,67200.0,60.9749,61.0028,60.8913,60.9192,67200.0
2014-12-19 12:40:00,65.55,65.66,65.5,65.56,142800.0,60.9192,61.0214,60.8727,60.9284,142800.0
2014-12-19 12:50:00,65.57,65.7,65.56,65.58,84400.0,60.9377,61.0586,60.9284,60.947,84400.0
2014-12-19 13:00:00,65.57,65.61,65.56,65.59,81200.0,60.9377,60.9749,60.9284,60.9563,81200.0
2014-12-19 13:10:00,65.59,65.63,65.58,65.6,122000.0,60.9563,60.9935,60.947,60.9656,122000.0
2014-12-19 13:20:00,65.6,65.63,65.58,65.6,91600.0,60.9656,60.9935,60.947,60.9656,91600.0
2014-12-19 13:30:00,65.6,65.64,65.53,65.54,108400.0,60.9656,61.0028,60.9006,60.9099,108400.0
2014-12-19 13:40:00,65.54,65.54,65.49,65.52,100400.0,60.9099,60.9099,60.8634,60.8913,100400.0
2014-12-19 13:50:00,65.51,65.53,65.45,65.48,95600.0,60.882,60.9006,60.8262,60.8541,95600.0
2014-12-19 14:00:00,65.47,65.59,65.47,65.59,112000.0,60.8448,60.9563,60.8448,60.9563,112000.0
2014-12-19 14:10:00,65.59,65.71,65.58,65.63,106400.0,60.9563,61.0679,60.947,60.9935,106400.0
2014-12-19 14:20:00,65.63,65.67,65.61,65.63,92000.0,60.9935,61.0307,60.9749,60.9935,92000.0
2014-12-19 14:30:00,65.64,65.74,65.63,65.65,121600.0,61.0028,61.0957,60.9935,61.0121,121600.0
2014-12-19 14:40:00,65.64,65.66,65.58,65.66,189200.0,61.0028,61.0214,60.947,61.0214,189200.0
2014-12-19 14:50:00,65.67,65.88,65.65,65.85,231600.0,61.0307,61.2258,61.0121,61.198,231600.0
2014-12-19 15:00:00,65.84,65.84,65.66,65.7,130000.0,61.1887,61.1887,61.0214,61.0586,130000.0
2014-12-19 15:10:00,65.71,65.83,65.65,65.81,169600.0,61.0679,61.1794,61.0121,61.1608,169600.0
2014-12-19 15:20:00,65.8,65.85,65.74,65.81,134400.0,61.1515,61.198,61.0957,61.1608,134400.0
2014-12-19 15:30:00,65.8,65.83,65.73,65.77,225200.0,61.1515,61.1794,61.0864,61.1236,225200.0
2014-12-19 15:40:00,65.77,65.79,65.58,65.58,318400.0,61.1236,61.1422,60.947,60.947,318400.0
2014-12-19 15:50:00,65.58,65.59,65.43,65.43,667200.0,60.947,60.9563,60.8076,60.8076,667200.0
2014-12-22 09:30:00,65.61,65.92,65.61,65.83,226000.0,60.9749,61.263,60.9749,61.1794,226000.0
2014-12-22 09:40:00,65.87,65.87,65.72,65.78,134800.0,61.2165,61.2165,61.0771,61.1329,134800.0
2014-12-22 09:50:00,65.79,65.8,65.66,65.79,98400.0,61.1422,61.1515,61.0214,61.1422,98400.0
2014-12-22 10:00:00,65.79,65.81,65.71,65.77,125600.0,61.1422,61.1608,61.0679,61.1236,125600.0
2014-12-22 10:10:00,65.77,65.94,65.73,65.92,182000.0,61.1236,61.2816,61.0864,61.263,182000.0
2014-12-22 10:20:00,65.93,65.95,65.8,65.86,111200.0,61.2723,61.2909,61.1515,61.2073,111200.0
2014-12-22 10:30:00,65.84,65.85,65.64,65.64,169200.0,61.1887,61.198,61.0028,61.0028,169200.0
2014-12-22 10:40:00,65.65,65.67,65.59,65.61,115200.0,61.0121,61.0307,60.9563,60.9749,115200.0
2014-12-22 10:50:00,65.6,65.69,65.57,65.57,97200.0,60.9656,61.0493,60.9377,60.9377,97200.0
2014-12-22 11:00:00,65.56,65.59,65.51,65.58,103600.0,60.9284,60.9563,60.882,60.947,103600.0
2014-12-22 11:10:00,65.57,65.67,65.56,65.66,64400.0,60.9377,61.0307,60.9284,61.0214,64400.0
2014-12-22 11:20:00,65.68,65.78,65.62,65.78,76400.0,61.04,61.1329,60.9842,61.1329,76400.0
2014-12-22 11:30:00,65.78,65.84,65.73,65.75,96800.0,61.1329,61.1887,61.0864,61.105,96800.0
2014-12-22 11:40:00,65.75,65.81,65.67,65.78,85200.0,61.105,61.1608,61.0307,61.1329,85200.0
2014-12-22 11:50:00,65.76,65.78,65.65,65.75,91600.0,61.1143,61.1329,61.0121,61.105,91600.0
2014-12-22 12:00:00,65.75,65.8,65.71,65.8,32400.0,61.105,61.1515,61.0679,61.1515,32400.0
2014-12-22 12:10:00,65.8,65.8,65.62,65.64,86400.0,61.1515,61.1515,60.9842,61.0028,86400.0
2014-12-22 12:20:00,65.63,65.7,65.6,65.66,35200.0,60.9935,61.0586,60.9656,61.0214,35200.0
2014-12-22 12:30:00,65.65,65.7,65.64,65.69,98800.0,61.0121,61.0586,61.0028,61.0493,98800.0
2014-12-22 12:40:00,65.7,65.74,65.66,65.74,55200.0,61.0586,61.0957,61.0214,61.0957,55200.0
2014-12-22 12:50:00,65.75,65.82,65.75,65.82,38400.0,61.105,61.1701,61.105,61.1701,38400.0
2014-12-22 13:00:00,65.82,65.84,65.73,65.79,100400.0,61.1701,61.1887,61.0864,61.1422,100400.0
2014-12-22 13:10:00,65.78,65.82,65.75,65.77,58000.0,61.1329,61.1701,61.105,61.1236,58000.0
2014-12-22 13:20:00,65.78,65.81,65.76,65.81,46000.0,61.1329,61.1608,61.1143,61.1608,46000.0
2014-12-22 13:30:00,65.8,65.81,65.77,65.8,46800.0,61.1515,61.1608,61.1236,61.1515,46800.0
2014-12-22 13:40:00,65.78,65.79,65.69,65.72,74400.0,61.1329,61.1422,61.0493,61.0771,74400.0
2014-12-22 13:50:00,65.7,65.72,65.63,65.67,43200.0,61.0586,61.0771,60.9935,61.0307,43200.0
2014-12-22 14:00:00,65.67,65.68,65.61,65.65,61200.0,61.0307,61.04,60.9749,61.0121,61200.0
2014-12-22 14:10:00,65.66,65.75,65.64,65.72,50000.0,61.0214,61.105,61.0028,61.0771,50000.0
2014-12-22 14:20:00,65.73,65.77,65.69,65.74,68000.0,61.0864,61.1236,61.0493,61.0957,68000.0
2014-12-22 14:30:00,65.76,65.77,65.66,65.7,46000.0,61.1143,61.1236,61.0214,61.0586,46000.0
2014-12-22 14:40:00,65.71,65.8,65.71,65.79,83200.0,61.0679,61.1515,61.0679,61.1422,83200.0
2014-12-22 14:50:00,65.77,65.84,65.77,65.79,90400.0,61.1236,61.1887,61.1236,61.1422,90400.0
2014-12-22 15:00:00,65.79,65.85,65.76,65.82,117200.0,61.1422,61.198,61.1143,61.1701,117200.0
2014-12-22 15:10:00,65.82,65.88,65.77,65.83,158000.0,61.1701,61.2258,61.1236,61.1794,158000.0
2014-12-22 15:20:00,65.85,65.94,65.82,65.91,91600.0,61.198,61.2816,61.1701,61.2537,91600.0
2014-12-22 15:30:00,65.92,65.97,65.9,65.96,150000.0,61.263,61.3095,61.2444,61.3002,150000.0
2014-12-22 15:40:00,65.96,66.0,65.89,65.99,178000.0,61.3002,61.3374,61.2351,61.3281,178000.0
2014-12-22 15:50:00,65.98,66.08,65.93,66.07,428800.0,61.3188,61.4117,61.2723,61.4024,428800.0
2014-12-23 09:30:00,66.2,66.25,66.02,66.05,260000.0,61.5232,61.5697,61.356,61.3838,260000.0
2014-12-23 09:40:00,66.02,66.28,66.02,66.25,126000.0,61.356,61.5976,61.356,61.5697,126000.0
2014-12-23 09:50:00,66.24,66.36,66.13,66.36,104000.0,61.5604,61.6719,61.4582,61.6719,104000.0
2014-12-23 10:00:00,66.36,66.59,66.23,66.53,160800.0,61.6719,61.8857,61.5511,61.8299,160800.0
2014-12-23 10:10:00,66.53,66.56,66.25,66.4,194400.0,61.8299,61.8578,61.5697,61.7091,194400.0
2014-12-23 10:20:00,66.36,66.44,66.3,66.35,120000.0,61.6719,61.7463,61.6162,61.6626,120000.0
2014-12-23 10:30:00,66.35,66.35,66.21,66.25,69200.0,61.6626,61.6626,61.5325,61.5697,69200.0
2014-12-23 10:40:00,66.24,66.34,66.21,66.31,97200.0,61.5604,61.6533,61.5325,61.6255,97200.0
2014-12-23 10:50:00,66.31,66.41,66.27,66.35,54400.0,61.6255,61.7184,61.5883,61.6626,54400.0
2014-12-23 11:00:00,66.33,66.37,66.28,66.3,82800.0,61.6441,61.6812,61.5976,61.6162,82800.0
2014-12-23 11:10:00,66.31,66.32,66.23,66.3,81200.0,61.6255,61.6348,61.5511,61.6162,81200.0
2014-12-23 11:20:00,66.29,66.3,66.23,66.26,63200.0,61.6069,61.6162,61.5511,61.579,63200.0
2014-12-23 11:30:00,66.26,66.31,66.25,66.31,31600.0,61.579,61.6255,61.5697,61.6255,31600.0
2014-12-23 11:40:00,66.32,66.36,66.27,66.32,67600.0,61.6348,61.6719,61.5883,61.6348,67600.0
2014-12-23 11:50:00,66.32,66.4,66.28,66.31,75600.0,61.6348,61.7091,61.5976,61.6255,75600.0
2014-12-23 12:00:00,66.33,66.38,66.28,66.38,73600.0,61.6441,61.6905,61.5976,61.6905,73600.0
2014-12-23 12:10:00,66.38,66.39,66.3,66.37,78400.0,61.6905,61.6998,61.6162,61.6812,78400.0
2014-12-23 12:20:00,66.37,66.41,66.34,66.4,135200.0,61.6812,61.7184,61.6533,61.7091,135200.0
2014-12-23 12:30:00,66.4,66.43,66.38,66.42,49600.0,61.7091,61.737,61.6905,61.7277,49600.0
2014-12-23 12:40:00,66.39,66.44,66.37,66.41,89200.0,61.6998,61.7463,61.6812,61.7184,89200.0
2014-12-23 12:50:00,66.43,66.45,66.4,66.43,81600.0,61.737,61.7556,61.7091,61.737,81600.0
2014-12-23 13:00:00,66.44,66.51,66.41,66.51,102400.0,61.7463,61.8113,61.7184,61.8113,102400.0
2014-12-23 13:10:00,66.51,66.56,66.49,66.53,86800.0,61.8113,61.8578,61.7927,61.8299,86800.0
2014-12-23 13:20:00,66.52,66.52,66.42,66.48,88400.0,61.8206,61.8206,61.7277,61.7835,88400.0
2014-12-23 13:30:00,66.47,66.53,66.44,66.5,111600.0,61.7742,61.8299,61.7463,61.802,111600.0
2014-12-23 13:40:00,66.53,66.61,66.52,66.58,69200.0,61.8299,61.9043,61.8206,61.8764,69200.0
2014-12-23 13:50:00,66.59,66.6,66.52,66.56,110400.0,61.8857,61.895,61.8206,61.8578,110400.0
2014-12-23 14:00:00,66.56,66.58,66.51,66.54,119200.0,61.8578,61.8764,61.8113,61.8392,119200.0
2014-12-23 14:10:00,66.53,66.58,66.51,66.52,50000.0,61.8299,61.8764,61.8113,61.8206,50000.0
2014-12-23 14:20:00,66.51,66.57,66.45,66.48,148000.0,61.8113,61.8671,61.7556,61.7835,148000.0
2014-12-23 14:30:00,66.49,66.55,66.46,66.51,60800.0,61.7927,61.8485,61.7649,61.8113,60800.0
2014-12-23 14:40:00,66.5,66.58,66.47,66.57,110000.0,61.802,61.8764,61.7742,61.8671,110000.0
2014-12-23 14:50:00,66.58,66.6,66.54,66.55,146800.0,61.8764,61.895,61.8392,61.8485,146800.0
2014-12-23 15:00:00,66.55,66.57,66.52,66.55,122400.0,61.8485,61.8671,61.8206,61.8485,122400.0
2014-12-23 15:10:00,66.55,66.55,66.49,66.49,103600.0,61.8485,61.8485,61.7927,61.7927,103600.0
2014-12-23 15:20:00,66.49,66.5,66.35,66.44,183600.0,61.7927,61.802,61.6626,61.7463,183600.0
2014-12-23 15:30:00,66.42,66.47,66.38,66.42,92800.0,61.7277,61.7742,61.6905,61.7277,92800.0
2014-12-23 15:40:00,66.42,66.46,66.34,66.41,176800.0,61.7277,61.7649,61.6533,61.7184,176800.0
2014-12-23 15:50:00,66.4,66.45,66.35,66.38,310400.0,61.7091,61.7556,61.6626,61.6905,310400.0
2014-12-24 09:30:00,66.37,66.69,66.35,66.59,301600.0,61.6812,61.9786,61.6626,61.8857,301600.0
2014-12-24 09:40:00,66.63,66.98,66.63,66.97,183200.0,61.9229,62.2481,61.9229,62.2388,183200.0
2014-12-24 09:50:00,66.97,67.2,66.92,67.11,262800.0,62.2388,62.4526,62.1924,62.3689,262800.0
2014-12-24 10:00:00,67.11,67.13,66.8,66.9,284400.0,62.3689,62.3875,62.0808,62.1738,284400.0
2014-12-24 10:10:00,66.92,67.12,66.91,67.05,158000.0,62.1924,62.3782,62.1831,62.3132,158000.0
2014-12-24 10:20:00,67.07,67.12,66.92,66.94,125200.0,62.3318,62.3782,62.1924,62.211,125200.0
2014-12-24 10:30:00,66.92,67.07,66.9,67.07,229600.0,62.1924,62.3318,62.1738,62.3318,229600.0
2014-12-24 10:40:00,67.04,67.17,67.03,67.14,103200.0,62.3039,62.4247,62.2946,62.3968,103200.0
2014-12-24 10:50:00,67.14,67.21,67.08,67.1,102800.0,62.3968,62.4619,62.3411,62.3597,102800.0
2014-12-24 11:00:00,67.08,67.17,67.08,67.12,163200.0,62.3411,62.4247,62.3411,62.3782,163200.0
2014-12-24 11:10:00,67.11,67.14,67.03,67.12,114400.0,62.3689,62.3968,62.2946,62.3782,114400.0
2014-12-24 11:20:00,67.1,67.14,67.06,67.09,84000.0,62.3597,62.3968,62.3225,62.3504,84000.0
2014-12-24 11:30:00,67.08,67.12,66.99,67.04,108000.0,62.3411,62.3782,62.2574,62.3039,108000.0
2014-12-24 11:40:00,67.06,67.13,67.0,67.09,127600.0,62.3225,62.3875,62.2667,62.3504,127600.0
2014-12-24 11:50:00,67.09,67.15,67.04,67.13,118400.0,62.3504,62.4061,62.3039,62.3875,118400.0
2014-12-24 12:00:00,67.13,67.14,67.1,67.11,85600.0,62.3875,62.3968,62.3597,62.3689,85600.0
2014-12-24 12:10:00,67.08,67.16,67.04,67.04,144000.0,62.3411,62.4154,62.3039,62.3039,144000.0
2014-12-24 12:20:00,67.05,67.11,67.02,67.06,109600.0,62.3132,62.3689,62.2853,62.3225,109600.0
2014-12-24 12:30:00,67.07,67.12,67.01,67.04,92000.0,62.3318,62.3782,62.276,62.3039,92000.0
2014-12-24 12:40:00,67.04,67.1,66.93,66.97,247600.0,62.3039,62.3597,62.2017,62.2388,247600.0
2014-12-24 12:50:00,66.99,67.08,66.83,66.85,446000.0,62.2574,62.3411,62.1087,62.1273,446000.0
2014-12-26 09:30:00,66.91,67.2,66.86,67.18,180000.0,62.1831,62.4526,62.1366,62.434,180000.0
2014-12-26 09:40:00,67.12,67.15,67.0,67.14,126800.0,62.3782,62.4061,62.2667,62.3968,126800.0
2014-12-26 09:50:00,67.14,67.33,67.12,67.21,365600.0,62.3968,62.5734,62.3782,62.4619,365600.0
2014-12-26 10:00:00,67.2,67.3,67.06,67.08,201600.0,62.4526,62.5455,62.3225,62.3411,201600.0
2014-12-26 10:10:00,67.05,67.05,66.91,66.98,128400.0,62.3132,62.3132,62.1831,62.2481,128400.0
2014-12-26 10:20:00,66.95,67.04,66.9,66.99,134800.0,62.2203,62.3039,62.1738,62.2574,134800.0
2014-12-26 10:30:00,67.02,67.04,66.94,66.98,108000.0,62.2853,62.3039,62.211,62.2481,108000.0
2014-12-26 10:40:00,66.98,67.11,66.98,67.09,129200.0,62.2481,62.3689,62.2481,62.3504,129200.0
2014-12-26 10:50:00,67.07,67.18,67.01,67.02,102400.0,62.3318,62.434,62.276,62.2853,102400.0
2014-12-26 11:00:00,67.04,67.08,67.01,67.03,58800.0,62.3039,62.3411,62.276,62.2946,58800.0
2014-12-26 11:10:00,67.03,67.03,66.91,66.95,63600.0,62.2946,62.2946,62.1831,62.2203,63600.0
2014-12-26 11:20:00,66.95,66.98,66.79,66.79,100800.0,62.2203,62.2481,62.0716,62.0716,100800.0
2014-12-26 11:30:00,66.76,66.92,66.75,66.92,60800.0,62.0437,62.1924,62.0344,62.1924,60800.0
2014-12-26 11:40:00,66.9,66.94,66.88,66.9,96000.0,62.1738,62.211,62.1552,62.1738,96000.0
2014-12-26 11:50:00,66.9,66.95,66.87,66.94,75200.0,62.1738,62.2203,62.1459,62.211,75200.0
2014-12-26 12:00:00,66.93,66.95,66.88,66.93,21200.0,62.2017,62.2203,62.1552,62.2017,21200.0
2014-12-26 12:10:00,66.94,66.94,66.88,66.88,51600.0,62.211,62.211,62.1552,62.1552,51600.0
2014-12-26 12:20:00,66.88,66.88,66.82,66.83,38000.0,62.1552,62.1552,62.0994,62.1087,38000.0
2014-12-26 12:30:00,66.85,66.89,66.84,66.87,26800.0,62.1273,62.1645,62.118,62.1459,26800.0
2014-12-26 12:40:00,66.87,66.9,66.85,66.9,30400.0,62.1459,62.1738,62.1273,62.1738,30400.0
2014-12-26 12:50:00,66.89,66.92,66.88,66.89,21200.0,62.1645,62.1924,62.1552,62.1645,21200.0
2014-12-26 13:00:00,66.89,66.97,66.89,66.96,24000.0,62.1645,62.2388,62.1645,62.2295,24000.0
2014-12-26 13:10:00,66.96,66.97,66.93,66.96,31200.0,62.2295,62.2388,62.2017,62.2295,31200.0
2014-12-26 13:20:00,66.96,67.01,66.96,66.96,23200.0,62.2295,62.276,62.2295,62.2295,23200.0
2014-12-26 13:30:00,66.95,66.96,66.91,66.92,44400.0,62.2203,62.2295,62.1831,62.1924,44400.0
2014-12-26 13:40:00,66.94,66.97,66.91,66.94,31600.0,62.211,62.2388,62.1831,62.211,31600.0
2014-12-26 13:50:00,66.94,66.95,66.86,66.86,33200.0,62.211,62.2203,62.1366,62.1366,33200.0
2014-12-26 14:00:00,66.88,66.92,66.86,66.9,75600.0,62.1552,62.1924,62.1366,62.1738,75600.0
2014-12-26 14:10:00,66.89,66.9,66.87,66.89,29200.0,62.1645,62.1738,62.1459,62.1645,29200.0
2014-12-26 14:20:00,66.9,66.94,66.87,66.89,128000.0,62.1738,62.211,62.1459,62.1645,128000.0
2014-12-26 14:30:00,66.9,66.93,66.87,66.87,54000.0,62.1738,62.2017,62.1459,62.1459,54000.0
2014-12-26 14:40:00,66.89,66.9,66.85,66.85,30400.0,62.1645,62.1738,62.1273,62.1273,30400.0
2014-12-26 14:50:00,66.86,66.9,66.83,66.85,34800.0,62.1366,62.1738,62.1087,62.1273,34800.0
2014-12-26 15:00:00,66.87,66.87,66.83,66.86,33200.0,62.1459,62.1459,62.1087,62.1366,33200.0
2014-12-26 15:10:00,66.87,66.91,66.84,66.9,47200.0,62.1459,62.1831,62.118,62.1738,47200.0
2014-12-26 15:20:00,66.9,66.9,66.83,66.86,31200.0,62.1738,62.1738,62.1087,62.1366,31200.0
2014-12-26 15:30:00,66.87,66.87,66.83,66.86,24400.0,62.1459,62.1459,62.1087,62.1366,24400.0
2014-12-26 15:40:00,66.86,66.89,66.78,66.8,98000.0,62.1366,62.1645,62.0623,62.0808,98000.0
2014-12-26 15:50:00,66.81,66.83,66.67,66.73,371200.0,62.0901,62.1087,61.96,62.0158,371200.0
2014-12-29 09:30:00,66.62,66.75,66.26,66.6,362800.0,61.9136,62.0344,61.579,61.895,362800.0
2014-12-29 09:40:00,66.61,66.89,66.58,66.87,168000.0,61.9043,62.1645,61.8764,62.1459,168000.0
2014-12-29 09:50:00,66.92,66.92,66.71,66.81,201600.0,62.1924,62.1924,61.9972,62.0901,201600.0
2014-12-29 10:00:00,66.78,66.83,66.75,66.82,187600.0,62.0623,62.1087,62.0344,62.0994,187600.0
2014-12-29 10:10:00,66.8,66.83,66.63,66.63,176000.0,62.0808,62.1087,61.9229,61.9229,176000.0
2014-12-29 10:20:00,66.64,66.66,66.53,66.63,119600.0,61.9322,61.9507,61.8299,61.9229,119600.0
2014-12-29 10:30:00,66.61,66.66,66.58,66.61,103200.0,61.9043,61.9507,61.8764,61.9043,103200.0
2014-12-29 10:40:00,66.65,66.66,66.51,66.51,56400.0,61.9414,61.9507,61.8113,61.8113,56400.0
2014-12-29 10:50:00,66.5,66.57,66.46,66.51,141200.0,61.802,61.8671,61.7649,61.8113,141200.0
2014-12-29 11:00:00,66.48,66.55,66.46,66.55,37600.0,61.7835,61.8485,61.7649,61.8485,37600.0
2014-12-29 11:10:00,66.57,66.57,66.5,66.56,61600.0,61.8671,61.8671,61.802,61.8578,61600.0
2014-12-29 11:20:00,66.56,66.71,66.55,66.71,99200.0,61.8578,61.9972,61.8485,61.9972,99200.0
2014-12-29 11:30:00,66.71,66.71,66.6,66.6,38800.0,61.9972,61.9972,61.895,61.895,38800.0
2014-12-29 11:40:00,66.6,66.62,66.55,66.57,74400.0,61.895,61.9136,61.8485,61.8671,74400.0
2014-12-29 11:50:00,66.56,66.56,66.45,66.53,72800.0,61.8578,61.8578,61.7556,61.8299,72800.0
2014-12-29 12:00:00,66.51,66.55,66.49,66.52,44400.0,61.8113,61.8485,61.7927,61.8206,44400.0
2014-12-29 12:10:00,66.52,66.54,66.47,66.47,77200.0,61.8206,61.8392,61.7742,61.7742,77200.0
2014-12-29 12:20:00,66.46,66.51,66.44,66.47,251200.0,61.7649,61.8113,61.7463,61.7742,251200.0
2014-12-29 12:30:00,66.47,66.52,66.47,66.51,37200.0,61.7742,61.8206,61.7742,61.8113,37200.0
2014-12-29 12:40:00,66.5,66.58,66.5,66.56,37600.0,61.802,61.8764,61.802,61.8578,37600.0
2014-12-29 12:50:00,66.57,66.58,66.52,66.54,39200.0,61.8671,61.8764,61.8206,61.8392,39200.0
2014-12-29 13:00:00,66.55,66.55,66.49,66.5,51200.0,61.8485,61.8485,61.7927,61.802,51200.0
2014-12-29 13:10:00,66.5,66.54,66.5,66.52,54400.0,61.802,61.8392,61.802,61.8206,54400.0
2014-12-29 13:20:00,66.53,66.57,66.51,66.52,49600.0,61.8299,61.8671,61.8113,61.8206,49600.0
2014-12-29 13:30:00,66.52,66.54,66.5,66.53,62400.0,61.8206,61.8392,61.802,61.8299,62400.0
2014-12-29 13:40:00,66.52,66.54,66.5,66.51,50400.0,61.8206,61.8392,61.802,61.8113,50400.0
2014-12-29 13:50:00,66.5,66.52,66.42,66.42,48000.0,61.802,61.8206,61.7277,61.7277,48000.0
2014-12-29 14:00:00,66.43,66.44,66.38,66.4,83600.0,61.737,61.7463,61.6905,61.7091,83600.0
2014-12-29 14:10:00,66.4,66.43,66.38,66.4,66800.0,61.7091,61.737,61.6905,61.7091,66800.0
2014-12-29 14:20:00,66.4,66.42,66.38,66.39,117200.0,61.7091,61.7277,61.6905,61.6998,117200.0
2014-12-29 14:30:00,66.4,66.42,66.35,66.36,50800.0,61.7091,61.7277,61.6626,61.6719,50800.0
2014-12-29 14:40:00,66.36,66.39,66.36,66.36,83200.0,61.6719,61.6998,61.6719,61.6719,83200.0
2014-12-29 14:50:00,66.36,66.39,66.36,66.38,54400.0,61.6719,61.6998,61.6719,61.6905,54400.0
2014-12-29 15:00:00,66.38,66.41,66.35,66.41,63200.0,61.6905,61.7184,61.6626,61.7184,63200.0
2014-12-29 15:10:00,66.41,66.44,66.39,66.42,91600.0,61.7184,61.7463,61.6998,61.7277,91600.0
2014-12-29 15:20:00,66.42,66.43,66.38,66.4,72800.0,61.7277,61.737,61.6905,61.7091,72800.0
2014-12-29 15:30:00,66.4,66.44,66.35,66.37,105200.0,61.7091,61.7463,61.6626,61.6812,105200.0
2014-12-29 15:40:00,66.36,66.42,66.36,66.38,211600.0,61.6719,61.7277,61.6719,61.6905,211600.0
2014-12-29 15:50:00,66.38,66.4,66.31,66.35,296400.0,61.6905,61.7091,61.6255,61.6626,296400.0
2014-12-30 09:30:00,66.28,66.29,66.08,66.17,208000.0,61.5976,61.6069,61.4117,61.4954,208000.0
2014-12-30 09:40:00,66.14,66.35,66.1,66.24,182800.0,61.4675,61.6626,61.4303,61.5604,182800.0
2014-12-30 09:50:00,66.26,66.27,66.08,66.2,104800.0,61.579,61.5883,61.4117,61.5232,104800.0
2014-12-30 10:00:00,66.2,66.22,65.94,66.02,133600.0,61.5232,61.5418,61.2816,61.356,133600.0
2014-12-30 10:10:00,66.03,66.1,65.97,65.99,164400.0,61.3652,61.4303,61.3095,61.3281,164400.0
2014-12-30 10:20:00,65.99,66.04,65.97,65.98,66400.0,61.3281,61.3745,61.3095,61.3188,66400.0
2014-12-30 10:30:00,65.95,65.96,65.77,65.78,128800.0,61.2909,61.3002,61.1236,61.1329,128800.0
2014-12-30 10:40:00,65.79,66.0,65.79,65.94,214400.0,61.1422,61.3374,61.1422,61.2816,214400.0
2014-12-30 10:50:00,65.97,66.01,65.92,65.95,90000.0,61.3095,61.3467,61.263,61.2909,90000.0
2014-12-30 11:00:00,65.97,65.99,65.87,65.91,101200.0,61.3095,61.3281,61.2165,61.2537,101200.0
2014-12-30 11:10:00,65.92,65.92,65.81,65.84,59600.0,61.263,61.263,61.1608,61.1887,59600.0
2014-12-30 11:20:00,65.86,65.88,65.82,65.83,82400.0,61.2073,61.2258,61.1701,61.1794,82400.0
2014-12-30 11:30:00,65.84,65.89,65.8,65.86,69200.0,61.1887,61.2351,61.1515,61.2073,69200.0
2014-12-30 11:40:00,65.85,65.91,65.85,65.89,70000.0,61.198,61.2537,61.198,61.2351,70000.0
2014-12-30 11:50:00,65.9,65.92,65.87,65.92,48000.0,61.2444,61.263,61.2165,61.263,48000.0
2014-12-30 12:00:00,65.92,65.99,65.92,65.96,36000.0,61.263,61.3281,61.263,61.3002,36000.0
2014-12-30 12:10:00,65.95,65.96,65.87,65.91,51200.0,61.2909,61.3002,61.2165,61.2537,51200.0
2014-12-30 12:20:00,65.92,65.97,65.87,65.93,72800.0,61.263,61.3095,61.2165,61.2723,72800.0
2014-12-30 12:30:00,65.92,65.98,65.89,65.92,64400.0,61.263,61.3188,61.2351,61.263,64400.0
2014-12-30 12:40:00,65.92,65.92,65.83,65.86,68800.0,61.263,61.263,61.1794,61.2073,68800.0
2014-12-30 12:50:00,65.87,65.9,65.84,65.88,36000.0,61.2165,61.2444,61.1887,61.2258,36000.0
2014-12-30 13:00:00,65.88,65.93,65.86,65.93,43200.0,61.2258,61.2723,61.2073,61.2723,43200.0
2014-12-30 13:10:00,65.93,65.97,65.9,65.94,51200.0,61.2723,61.3095,61.2444,61.2816,51200.0
2014-12-30 13:20:00,65.95,65.98,65.94,65.96,28400.0,61.2909,61.3188,61.2816,61.3002,28400.0
2014-12-30 13:30:00,65.97,66.01,65.96,65.98,32400.0,61.3095,61.3467,61.3002,61.3188,32400.0
2014-12-30 13:40:00,65.98,65.98,65.85,65.92,78400.0,61.3188,61.3188,61.198,61.263,78400.0
2014-12-30 13:50:00,65.92,65.93,65.82,65.84,98000.0,61.263,61.2723,61.1701,61.1887,98000.0
2014-12-30 14:00:00,65.83,65.89,65.81,65.89,34000.0,61.1794,61.2351,61.1608,61.2351,34000.0
2014-12-30 14:10:00,65.87,65.93,65.87,65.9,48800.0,61.2165,61.2723,61.2165,61.2444,48800.0
2014-12-30 14:20:00,65.91,65.98,65.91,65.97,61200.0,61.2537,61.3188,61.2537,61.3095,61200.0
2014-12-30 14:30:00,65.96,66.05,65.94,66.02,111600.0,61.3002,61.3838,61.2816,61.356,111600.0
2014-12-30 14:40:00,66.02,66.1,66.02,66.06,46000.0,61.356,61.4303,61.356,61.3931,46000.0
2014-12-30 14:50:00,66.07,66.09,66.05,66.07,62000.0,61.4024,61.421,61.3838,61.4024,62000.0
2014-12-30 15:00:00,66.08,66.2,66.07,66.17,70400.0,61.4117,61.5232,61.4024,61.4954,70400.0
2014-12-30 15:10:00,66.17,66.19,66.14,66.17,56000.0,61.4954,61.5139,61.4675,61.4954,56000.0
2014-12-30 15:20:00,66.17,66.2,66.14,66.17,62400.0,61.4954,61.5232,61.4675,61.4954,62400.0
2014-12-30 15:30:00,66.17,66.25,66.14,66.23,104400.0,61.4954,61.5697,61.4675,61.5511,104400.0
2014-12-30 15:40:00,66.23,66.25,66.15,66.22,183600.0,61.5511,61.5697,61.4768,61.5418,183600.0
2014-12-30 15:50:00,66.22,66.22,66.14,66.14,284400.0,61.5418,61.5418,61.4675,61.4675,284400.0
2014-12-31 09:30:00,66.37,66.56,66.26,66.56,162800.0,61.6812,61.8578,61.579,61.8578,162800.0
2014-12-31 09:40:00,66.5,66.63,66.4,66.42,87200.0,61.802,61.9229,61.7091,61.7277,87200.0
2014-12-31 09:50:00,66.41,66.62,66.41,66.5,178800.0,61.7184,61.9136,61.7184,61.802,178800.0
2014-12-31 10:00:00,66.46,66.7,66.46,66.57,178400.0,61.7649,61.9879,61.7649,61.8671,178400.0
2014-12-31 10:10:00,66.57,66.61,66.4,66.43,94800.0,61.8671,61.9043,61.7091,61.737,94800.0
2014-12-31 10:20:00,66.44,66.6,66.41,66.49,66800.0,61.7463,61.895,61.7184,61.7927,66800.0
2014-12-31 10:30:00,66.48,66.65,66.47,66.64,55200.0,61.7835,61.9414,61.7742,61.9322,55200.0
2014-12-31 10:40:00,66.63,66.72,66.63,66.7,49200.0,61.9229,62.0065,61.9229,61.9879,49200.0
2014-12-31 10:50:00,66.67,66.81,66.67,66.71,190400.0,61.96,62.0901,61.96,61.9972,190400.0
2014-12-31 11:00:00,66.72,66.75,66.66,66.68,61200.0,62.0065,62.0344,61.9507,61.9693,61200.0
2014-12-31 11:10:00,66.67,66.68,66.59,66.65,71600.0,61.96,61.9693,61.8857,61.9414,71600.0
2014-12-31 11:20:00,66.65,66.7,66.62,66.64,24800.0,61.9414,61.9879,61.9136,61.9322,24800.0
2014-12-31 11:30:00,66.64,66.73,66.62,66.73,83200.0,61.9322,62.0158,61.9136,62.0158,83200.0
2014-12-31 11:40:00,66.73,66.74,66.63,66.65,44400.0,62.0158,62.0251,61.9229,61.9414,44400.0
2014-12-31 11:50:00,66.65,66.69,66.6,66.6,79600.0,61.9414,61.9786,61.895,61.895,79600.0
2014-12-31 12:00:00,66.6,66.6,66.4,66.46,78800.0,61.895,61.895,61.7091,61.7649,78800.0
2014-12-31 12:10:00,66.44,66.45,66.4,66.42,30000.0,61.7463,61.7556,61.7091,61.7277,30000.0
2014-12-31 12:20:00,66.42,66.42,66.16,66.23,85200.0,61.7277,61.7277,61.4861,61.5511,85200.0
2014-12-31 12:30:00,66.27,66.33,66.15,66.25,66400.0,61.5883,61.6441,61.4768,61.5697,66400.0
2014-12-31 12:40:00,66.21,66.23,66.15,66.18,58400.0,61.5325,61.5511,61.4768,61.5046,58400.0
2014-12-31 12:50:00,66.19,66.19,66.07,66.16,55600.0,61.5139,61.5139,61.4024,61.4861,55600.0
2014-12-31 13:00:00,66.14,66.26,66.1,66.17,110400.0,61.4675,61.579,61.4303,61.4954,110400.0
2014-12-31 13:10:00,66.17,66.19,66.1,66.15,60800.0,61.4954,61.5139,61.4303,61.4768,60800.0
2014-12-31 13:20:00,66.14,66.17,66.09,66.14,53200.0,61.4675,61.4954,61.421,61.4675,53200.0
2014-12-31 13:30:00,66.15,66.19,66.14,66.18,52400.0,61.4768,61.5139,61.4675,61.5046,52400.0
2014-12-31 13:40:00,66.18,66.23,66.15,66.16,83600.0,61.5046,61.5511,61.4768,61.4861,83600.0
2014-12-31 13:50:00,66.15,66.15,66.04,66.1,42800.0,61.4768,61.4768,61.3745,61.4303,42800.0
2014-12-31 14:00:00,66.09,66.1,66.03,66.03,41200.0,61.421,61.4303,61.3652,61.3652,41200.0
2014-12-31 14:10:00,66.02,66.11,65.97,66.04,74400.0,61.356,61.4396,61.3095,61.3745,74400.0
2014-12-31 14:20:00,66.01,66.01,65.92,65.99,90800.0,61.3467,61.3467,61.263,61.3281,90800.0
2014-12-31 14:30:00,65.94,66.0,65.86,65.86,54800.0,61.2816,61.3374,61.2073,61.2073,54800.0
2014-12-31 14:40:00,65.86,65.92,65.81,65.87,60000.0,61.2073,61.263,61.1608,61.2165,60000.0
2014-12-31 14:50:00,65.88,65.97,65.88,65.97,64800.0,61.2258,61.3095,61.2258,61.3095,64800.0
2014-12-31 15:00:00,65.97,66.0,65.9,65.99,54800.0,61.3095,61.3374,61.2444,61.3281,54800.0
2014-12-31 15:10:00,65.98,66.13,65.95,66.07,107600.0,61.3188,61.4582,61.2909,61.4024,107600.0
2014-12-31 15:20:00,66.07,66.1,65.98,66.02,81200.0,61.4024,61.4303,61.3188,61.356,81200.0
2014-12-31 15:30:00,66.01,66.05,65.94,65.99,71600.0,61.3467,61.3838,61.2816,61.3281,71600.0
2014-12-31 15:40:00,65.96,65.96,65.75,65.76,224800.0,61.3002,61.3002,61.105,61.1143,224800.0
2014-12-31 15:50:00,65.76,65.78,65.55,65.55,802400.0,61.1143,61.1329,60.9192,60.9192,802400.0
2015-01-02 09:30:00,65.85,66.69,65.77,66.49,610400.0,61.198,61.9786,61.1236,61.7927,610400.0
2015-01-02 09:40:00,66.47,66.56,66.16,66.28,145600.0,61.7742,61.8578,61.4861,61.5976,145600.0
2015-01-02 09:50:00,66.31,66.6,66.31,66.48,155200.0,61.6255,61.895,61.6255,61.7835,155200.0
2015-01-02 10:00:00,66.47,66.49,66.2,66.25,210800.0,61.7742,61.7927,61.5232,61.5697,210800.0
2015-01-02 10:10:00,66.28,66.6,66.28,66.39,154000.0,61.5976,61.895,61.5976,61.6998,154000.0
2015-01-02 10:20:00,66.38,66.49,66.24,66.25,188400.0,61.6905,61.7927,61.5604,61.5697,188400.0
2015-01-02 10:30:00,66.27,66.33,66.16,66.2,178800.0,61.5883,61.6441,61.4861,61.5232,178800.0
2015-01-02 10:40:00,66.2,66.21,66.02,66.14,236400.0,61.5232,61.5325,61.356,61.4675,236400.0
2015-01-02 10:50:00,66.13,66.17,66.05,66.1,208400.0,61.4582,61.4954,61.3838,61.4303,208400.0
2015-01-02 11:00:00,66.1,66.11,65.92,66.02,186400.0,61.4303,61.4396,61.263,61.356,186400.0
2015-01-02 11:10:00,66.01,66.01,65.8,65.86,130400.0,61.3467,61.3467,61.1515,61.2073,130400.0
2015-01-02 11:20:00,65.85,66.04,65.78,65.94,140000.0,61.198,61.3745,61.1329,61.2816,140000.0
2015-01-02 11:30:00,65.95,65.98,65.83,65.86,105600.0,61.2909,61.3188,61.1794,61.2073,105600.0
2015-01-02 11:40:00,65.86,65.95,65.85,65.92,63200.0,61.2073,61.2909,61.198,61.263,63200.0
2015-01-02 11:50:00,65.89,66.0,65.86,65.89,202000.0,61.2351,61.3374,61.2073,61.2351,202000.0
2015-01-02 12:00:00,65.89,66.05,65.86,66.03,74800.0,61.2351,61.3838,61.2073,61.3652,74800.0
2015-01-02 12:10:00,66.04,66.04,65.89,65.95,116400.0,61.3745,61.3745,61.2351,61.2909,116400.0
2015-01-02 12:20:00,65.98,66.03,65.95,66.01,42800.0,61.3188,61.3652,61.2909,61.3467,42800.0
2015-01-02 12:30:00,66.01,66.13,65.96,66.13,69200.0,61.3467,61.4582,61.3002,61.4582,69200.0
2015-01-02 12:40:00,66.13,66.14,65.98,66.0,52000.0,61.4582,61.4675,61.3188,61.3374,52000.0
2015-01-02 12:50:00,65.98,66.03,65.93,65.95,52000.0,61.3188,61.3652,61.2723,61.2909,52000.0
2015-01-02 13:00:00,65.96,65.98,65.78,65.8,82800.0,61.3002,61.3188,61.1329,61.1515,82800.0
2015-01-02 13:10:00,65.8,65.81,65.71,65.73,101600.0,61.1515,61.1608,61.0679,61.0864,101600.0
2015-01-02 13:20:00,65.71,65.83,65.66,65.68,58000.0,61.0679,61.1794,61.0214,61.04,58000.0
2015-01-02 13:30:00,65.67,65.79,65.62,65.74,77600.0,61.0307,61.1422,60.9842,61.0957,77600.0
2015-01-02 13:40:00,65.73,65.85,65.72,65.8,42800.0,61.0864,61.198,61.0771,61.1515,42800.0
2015-01-02 13:50:00,65.75,65.96,65.74,65.83,58000.0,61.105,61.3002,61.0957,61.1794,58000.0
2015-01-02 14:00:00,65.85,65.97,65.82,65.92,50400.0,61.198,61.3095,61.1701,61.263,50400.0
2015-01-02 14:10:00,65.94,66.05,65.94,65.98,98000.0,61.2816,61.3838,61.2816,61.3188,98000.0
2015-01-02 14:20:00,65.99,66.21,65.95,66.09,84400.0,61.3281,61.5325,61.2909,61.421,84400.0
2015-01-02 14:30:00,66.1,66.13,66.03,66.12,80400.0,61.4303,61.4582,61.3652,61.4489,80400.0
2015-01-02 14:40:00,66.12,66.19,66.03,66.14,95200.0,61.4489,61.5139,61.3652,61.4675,95200.0
2015-01-02 14:50:00,66.13,66.14,66.01,66.04,75600.0,61.4582,61.4675,61.3467,61.3745,75600.0
2015-01-02 15:00:00,66.03,66.1,66.0,66.02,76400.0,61.3652,61.4303,61.3374,61.356,76400.0
2015-01-02 15:10:00,66.01,66.01,65.81,65.91,118000.0,61.3467,61.3467,61.1608,61.2537,118000.0
2015-01-02 15:20:00,65.9,66.01,65.89,65.98,92800.0,61.2444,61.3467,61.2351,61.3188,92800.0
2015-01-02 15:30:00,65.98,66.06,65.92,66.02,118800.0,61.3188,61.3931,61.263,61.356,118800.0
2015-01-02 15:40:00,66.03,66.29,66.03,66.29,294400.0,61.3652,61.6069,61.3652,61.6069,294400.0
2015-01-02 15:50:00,66.28,66.36,66.21,66.22,790800.0,61.5976,61.6719,61.5325,61.5418,790800.0
2015-01-05 09:30:00,65.87,65.88,65.6,65.63,399200.0,61.2165,61.2258,60.9656,60.9935,399200.0
2015-01-05 09:40:00,65.61,65.73,65.56,65.59,312400.0,60.9749,61.0864,60.9284,60.9563,312400.0
2015-01-05 09:50:00,65.61,65.7,65.44,65.48,230000.0,60.9749,61.0586,60.8169,60.8541,230000.0
2015-01-05 10:00:00,65.44,65.58,65.39,65.48,304400.0,60.8169,60.947,60.7705,60.8541,304400.0
2015-01-05 10:10:00,65.5,65.56,65.39,65.42,240800.0,60.8727,60.9284,60.7705,60.7983,240800.0
2015-01-05 10:20:00,65.41,65.53,65.38,65.41,195200.0,60.789,60.9006,60.7612,60.789,195200.0
2015-01-05 10:30:00,65.39,65.41,65.14,65.17,110000.0,60.7705,60.789,60.5381,60.566,110000.0
2015-01-05 10:40:00,65.17,65.35,65.08,65.28,270000.0,60.566,60.7333,60.4824,60.6682,270000.0
2015-01-05 10:50:00,65.33,65.35,65.14,65.15,120400.0,60.7147,60.7333,60.5381,60.5474,120400.0
2015-01-05 11:00:00,65.13,65.2,65.11,65.13,70400.0,60.5288,60.5939,60.5102,60.5288,70400.0
2015-01-05 11:10:00,65.11,65.16,64.95,64.98,218000.0,60.5102,60.5567,60.3615,60.3894,218000.0
2015-01-05 11:20:00,64.97,65.04,64.92,64.95,204000.0,60.3801,60.4452,60.3337,60.3615,204000.0
2015-01-05 11:30:00,64.95,65.08,64.95,65.05,77200.0,60.3615,60.4824,60.3615,60.4545,77200.0
2015-01-05 11:40:00,65.05,65.15,65.03,65.13,91200.0,60.4545,60.5474,60.4359,60.5288,91200.0
2015-01-05 11:50:00,65.14,65.19,65.08,65.11,96800.0,60.5381,60.5846,60.4824,60.5102,96800.0
2015-01-05 12:00:00,65.1,65.14,65.03,65.06,74000.0,60.5009,60.5381,60.4359,60.4638,74000.0
2015-01-05 12:10:00,65.05,65.1,65.01,65.02,84800.0,60.4545,60.5009,60.4173,60.4266,84800.0
2015-01-05 12:20:00,65.04,65.04,64.97,65.0,100000.0,60.4452,60.4452,60.3801,60.408,100000.0
2015-01-05 12:30:00,65.0,65.02,64.95,64.98,561200.0,60.408,60.4266,60.3615,60.3894,561200.0
2015-01-05 12:40:00,64.97,65.05,64.96,64.96,252400.0,60.3801,60.4545,60.3708,60.3708,252400.0
2015-01-05 12:50:00,64.97,65.01,64.89,64.96,182400.0,60.3801,60.4173,60.3058,60.3708,182400.0
2015-01-05 13:00:00,64.97,64.98,64.86,64.95,112000.0,60.3801,60.3894,60.2779,60.3615,112000.0
2015-01-05 13:10:00,64.94,64.97,64.8,64.83,243600.0,60.3523,60.3801,60.2221,60.25,243600.0
2015-01-05 13:20:00,64.81,64.92,64.81,64.9,119200.0,60.2314,60.3337,60.2314,60.3151,119200.0
2015-01-05 13:30:00,64.9,65.02,64.85,64.89,141600.0,60.3151,60.4266,60.2686,60.3058,141600.0
2015-01-05 13:40:00,64.89,64.98,64.87,64.93,77600.0,60.3058,60.3894,60.2872,60.343,77600.0
2015-01-05 13:50:00,64.97,65.03,64.86,64.89,137200.0,60.3801,60.4359,60.2779,60.3058,137200.0
2015-01-05 14:00:00,64.89,64.91,64.77,64.77,196000.0,60.3058,60.3244,60.1943,60.1943,196000.0
2015-01-05 14:10:00,64.76,64.86,64.72,64.76,169200.0,60.185,60.2779,60.1478,60.185,169200.0
2015-01-05 14:20:00,64.78,64.96,64.77,64.82,207200.0,60.2036,60.3708,60.1943,60.2407,207200.0
2015-01-05 14:30:00,64.81,64.86,64.78,64.86,152800.0,60.2314,60.2779,60.2036,60.2779,152800.0
2015-01-05 14:40:00,64.86,64.95,64.83,64.83,116800.0,60.2779,60.3615,60.25,60.25,116800.0
2015-01-05 14:50:00,64.83,64.87,64.75,64.78,119200.0,60.25,60.2872,60.1757,60.2036,119200.0
2015-01-05 15:00:00,64.78,64.93,64.73,64.88,178000.0,60.2036,60.343,60.1571,60.2965,178000.0
2015-01-05 15:10:00,64.86,64.97,64.82,64.92,200000.0,60.2779,60.3801,60.2407,60.3337,200000.0
2015-01-05 15:20:00,64.9,64.94,64.82,64.84,208800.0,60.3151,60.3523,60.2407,60.2593,208800.0
2015-01-05 15:30:00,64.85,64.94,64.84,64.92,294800.0,60.2686,60.3523,60.2593,60.3337,294800.0
2015-01-05 15:40:00,64.92,65.0,64.88,64.98,393200.0,60.3337,60.408,60.2965,60.3894,393200.0
2015-01-05 15:50:00,64.98,65.08,64.78,64.89,668800.0,60.3894,60.4824,60.2036,60.3058,668800.0
2015-01-06 09:30:00,64.95,65.2,64.66,64.7,265200.0,60.3615,60.5939,60.092,60.1292,265200.0
2015-01-06 09:40:00,64.73,64.89,64.55,64.89,729200.0,60.1571,60.3058,59.9898,60.3058,729200.0
2015-01-06 09:50:00,64.89,65.19,64.83,64.83,178800.0,60.3058,60.5846,60.25,60.25,178800.0
2015-01-06 10:00:00,64.88,64.98,64.78,64.89,158000.0,60.2965,60.3894,60.2036,60.3058,158000.0
2015-01-06 10:10:00,64.88,65.11,64.86,65.02,130400.0,60.2965,60.5102,60.2779,60.4266,130400.0
2015-01-06 10:20:00,65.0,65.07,64.97,65.02,156800.0,60.408,60.4731,60.3801,60.4266,156800.0
2015-01-06 10:30:00,65.02,65.05,64.92,64.92,123200.0,60.4266,60.4545,60.3337,60.3337,123200.0
2015-01-06 10:40:00,64.94,65.04,64.87,64.97,166000.0,60.3523,60.4452,60.2872,60.3801,166000.0
2015-01-06 10:50:00,64.95,65.03,64.83,64.83,158400.0,60.3615,60.4359,60.25,60.25,158400.0
2015-01-06 11:00:00,64.84,64.84,64.6,64.67,246000.0,60.2593,60.2593,60.0363,60.1013,246000.0
2015-01-06 11:10:00,64.67,64.67,64.4,64.42,293600.0,60.1013,60.1013,59.8504,59.869,293600.0
2015-01-06 11:20:00,64.42,64.46,64.3,64.3,253600.0,59.869,59.9062,59.7575,59.7575,253600.0
2015-01-06 11:30:00,64.31,64.34,64.15,64.2,273600.0,59.7668,59.7946,59.6181,59.6645,273600.0
2015-01-06 11:40:00,64.23,64.26,64.13,64.22,150000.0,59.6924,59.7203,59.5995,59.6831,150000.0
2015-01-06 11:50:00,64.23,64.42,64.22,64.3,138800.0,59.6924,59.869,59.6831,59.7575,138800.0
2015-01-06 12:00:00,64.3,64.31,64.1,64.2,159600.0,59.7575,59.7668,59.5716,59.6645,159600.0
2015-01-06 12:10:00,64.19,64.25,64.1,64.12,172000.0,59.6552,59.711,59.5716,59.5902,172000.0
2015-01-06 12:20:00,64.1,64.12,63.93,64.04,322800.0,59.5716,59.5902,59.4136,59.5158,322800.0
2015-01-06 12:30:00,64.04,64.21,63.98,64.17,176400.0,59.5158,59.6738,59.4601,59.6366,176400.0
2015-01-06 12:40:00,64.18,64.19,63.97,64.04,146400.0,59.6459,59.6552,59.4508,59.5158,146400.0
2015-01-06 12:50:00,64.04,64.12,64.04,64.09,157200.0,59.5158,59.5902,59.5158,59.5623,157200.0
2015-01-06 13:00:00,64.08,64.08,63.86,63.91,124000.0,59.553,59.553,59.3485,59.395,124000.0
2015-01-06 13:10:00,63.9,63.99,63.85,63.89,138400.0,59.3857,59.4694,59.3393,59.3764,138400.0
2015-01-06 13:20:00,63.91,63.92,63.71,63.83,380800.0,59.395,59.4043,59.2091,59.3207,380800.0
2015-01-06 13:30:00,63.83,63.93,63.79,63.88,84400.0,59.3207,59.4136,59.2835,59.3671,84400.0
2015-01-06 13:40:00,63.88,64.0,63.79,64.0,121200.0,59.3671,59.4787,59.2835,59.4787,121200.0
2015-01-06 13:50:00,63.98,64.09,63.92,64.08,116400.0,59.4601,59.5623,59.4043,59.553,116400.0
2015-01-06 14:00:00,64.08,64.1,63.94,63.95,111200.0,59.553,59.5716,59.4229,59.4322,111200.0
2015-01-06 14:10:00,63.94,63.96,63.79,63.87,203600.0,59.4229,59.4415,59.2835,59.3578,203600.0
2015-01-06 14:20:00,63.88,64.11,63.88,64.11,104800.0,59.3671,59.5809,59.3671,59.5809,104800.0
2015-01-06 14:30:00,64.13,64.25,64.02,64.18,201600.0,59.5995,59.711,59.4972,59.6459,201600.0
2015-01-06 14:40:00,64.22,64.44,64.16,64.38,192400.0,59.6831,59.8876,59.6274,59.8318,192400.0
2015-01-06 14:50:00,64.35,64.44,64.29,64.35,195600.0,59.8039,59.8876,59.7482,59.8039,195600.0
2015-01-06 15:00:00,64.34,64.39,64.27,64.31,212400.0,59.7946,59.8411,59.7296,59.7668,212400.0
2015-01-06 15:10:00,64.31,64.51,64.28,64.49,246800.0,59.7668,59.9526,59.7389,59.934,246800.0
2015-01-06 15:20:00,64.48,64.62,64.39,64.52,195200.0,59.9247,60.0549,59.8411,59.9619,195200.0
2015-01-06 15:30:00,64.55,64.55,64.28,64.3,233200.0,59.9898,59.9898,59.7389,59.7575,233200.0
2015-01-06 15:40:00,64.3,64.47,64.28,64.39,338400.0,59.7575,59.9155,59.7389,59.8411,338400.0
2015-01-06 15:50:00,64.36,64.41,64.24,64.31,911600.0,59.8132,59.8597,59.7017,59.7668,911600.0
2015-01-07 09:30:00,64.61,64.84,64.51,64.69,393200.0,60.0456,60.2593,59.9526,60.1199,393200.0
2015-01-07 09:40:00,64.69,64.75,64.67,64.73,142800.0,60.1199,60.1757,60.1013,60.1571,142800.0
2015-01-07 09:50:00,64.71,64.87,64.68,64.84,272000.0,60.1385,60.2872,60.1106,60.2593,272000.0
2015-01-07 10:00:00,64.84,64.95,64.81,64.86,178400.0,60.2593,60.3615,60.2314,60.2779,178400.0
2015-01-07 10:10:00,64.85,64.85,64.56,64.59,152800.0,60.2686,60.2686,59.9991,60.027,152800.0
2015-01-07 10:20:00,64.59,64.62,64.46,64.62,166800.0,60.027,60.0549,59.9062,60.0549,166800.0
2015-01-07 10:30:00,64.6,64.67,64.48,64.54,101200.0,60.0363,60.1013,59.9247,59.9805,101200.0
2015-01-07 10:40:00,64.53,64.57,64.47,64.56,217200.0,59.9712,60.0084,59.9155,59.9991,217200.0
2015-01-07 10:50:00,64.55,64.72,64.52,64.66,103200.0,59.9898,60.1478,59.9619,60.092,103200.0
2015-01-07 11:00:00,64.66,64.71,64.52,64.53,108800.0,60.092,60.1385,59.9619,59.9712,108800.0
2015-01-07 11:10:00,64.51,64.55,64.36,64.42,176000.0,59.9526,59.9898,59.8132,59.869,176000.0
2015-01-07 11:20:00,64.42,64.51,64.38,64.4,124800.0,59.869,59.9526,59.8318,59.8504,124800.0
2015-01-07 11:30:00,64.4,64.54,64.4,64.5,76800.0,59.8504,59.9805,59.8504,59.9433,76800.0
2015-01-07 11:40:00,64.5,64.61,64.48,64.6,131200.0,59.9433,60.0456,59.9247,60.0363,131200.0
2015-01-07 11:50:00,64.61,64.8,64.6,64.8,85600.0,60.0456,60.2221,60.0363,60.2221,85600.0
2015-01-07 12:00:00,64.8,64.96,64.74,64.86,159600.0,60.2221,60.3708,60.1664,60.2779,159600.0
2015-01-07 12:10:00,64.84,64.88,64.74,64.85,116800.0,60.2593,60.2965,60.1664,60.2686,116800.0
2015-01-07 12:20:00,64.87,64.9,64.75,64.78,1222000.0,60.2872,60.3151,60.1757,60.2036,1222000.0
2015-01-07 12:30:00,64.77,64.86,64.66,64.75,129200.0,60.1943,60.2779,60.092,60.1757,129200.0
2015-01-07 12:40:00,64.73,64.77,64.66,64.74,236000.0,60.1571,60.1943,60.092,60.1664,236000.0
2015-01-07 12:50:00,64.73,64.77,64.68,64.69,165200.0,60.1571,60.1943,60.1106,60.1199,165200.0
2015-01-07 13:00:00,64.7,64.73,64.61,64.61,82800.0,60.1292,60.1571,60.0456,60.0456,82800.0
2015-01-07 13:10:00,64.61,64.65,64.58,64.61,105600.0,60.0456,60.0827,60.0177,60.0456,105600.0
2015-01-07 13:20:00,64.61,64.64,64.52,64.61,112400.0,60.0456,60.0734,59.9619,60.0456,112400.0
2015-01-07 13:30:00,64.6,64.79,64.58,64.79,66000.0,60.0363,60.2128,60.0177,60.2128,66000.0
2015-01-07 13:40:00,64.77,64.9,64.77,64.9,75200.0,60.1943,60.3151,60.1943,60.3151,75200.0
2015-01-07 13:50:00,64.91,64.91,64.84,64.88,115600.0,60.3244,60.3244,60.2593,60.2965,115600.0
2015-01-07 14:00:00,64.89,64.97,64.76,64.97,239600.0,60.3058,60.3801,60.185,60.3801,239600.0
2015-01-07 14:10:00,64.98,65.02,64.9,64.99,284800.0,60.3894,60.4266,60.3151,60.3987,284800.0
2015-01-07 14:20:00,64.99,65.07,64.91,65.01,199200.0,60.3987,60.4731,60.3244,60.4173,199200.0
2015-01-07 14:30:00,65.01,65.13,64.99,64.99,347600.0,60.4173,60.5288,60.3987,60.3987,347600.0
2015-01-07 14:40:00,64.98,65.06,64.88,65.0,130000.0,60.3894,60.4638,60.2965,60.408,130000.0
2015-01-07 14:50:00,65.0,65.03,64.92,65.01,173600.0,60.408,60.4359,60.3337,60.4173,173600.0
2015-01-07 15:00:00,65.02,65.11,64.97,65.1,102400.0,60.4266,60.5102,60.3801,60.5009,102400.0
2015-01-07 15:10:00,65.11,65.11,64.95,65.07,139600.0,60.5102,60.5102,60.3615,60.4731,139600.0
2015-01-07 15:20:00,65.06,65.12,64.99,65.11,111200.0,60.4638,60.5195,60.3987,60.5102,111200.0
2015-01-07 15:30:00,65.08,65.16,65.04,65.1,126400.0,60.4824,60.5567,60.4452,60.5009,126400.0
2015-01-07 15:40:00,65.1,65.19,65.1,65.17,182800.0,60.5009,60.5846,60.5009,60.566,182800.0
2015-01-07 15:50:00,65.17,65.29,65.12,65.21,493200.0,60.566,60.6775,60.5195,60.6032,493200.0
2015-01-08 09:30:00,65.8,66.0,65.66,66.0,300000.0,61.1515,61.3374,61.0214,61.3374,300000.0
2015-01-08 09:40:00,65.97,66.2,65.97,66.04,194400.0,61.3095,61.5232,61.3095,61.3745,194400.0
2015-01-08 09:50:00,66.1,66.11,65.96,66.05,227200.0,61.4303,61.4396,61.3002,61.3838,227200.0
2015-01-08 10:00:00,66.04,66.09,65.92,66.02,357600.0,61.3745,61.421,61.263,61.356,357600.0
2015-01-08 10:10:00,66.04,66.05,65.92,66.02,164000.0,61.3745,61.3838,61.263,61.356,164000.0
2015-01-08 10:20:00,66.02,66.12,65.97,65.99,136800.0,61.356,61.4489,61.3095,61.3281,136800.0
2015-01-08 10:30:00,66.03,66.1,65.88,65.95,163200.0,61.3652,61.4303,61.2258,61.2909,163200.0
2015-01-08 10:40:00,65.95,66.07,65.91,66.03,152000.0,61.2909,61.4024,61.2537,61.3652,152000.0
2015-01-08 10:50:00,66.03,66.14,66.0,66.1,203200.0,61.3652,61.4675,61.3374,61.4303,203200.0
2015-01-08 11:00:00,66.13,66.28,66.11,66.23,193600.0,61.4582,61.5976,61.4396,61.5511,193600.0
2015-01-08 11:10:00,66.23,66.28,66.16,66.2,110400.0,61.5511,61.5976,61.4861,61.5232,110400.0
2015-01-08 11:20:00,66.19,66.21,66.07,66.16,98000.0,61.5139,61.5325,61.4024,61.4861,98000.0
2015-01-08 11:30:00,66.13,66.16,66.02,66.05,139600.0,61.4582,61.4861,61.356,61.3838,139600.0
2015-01-08 11:40:00,66.06,66.17,65.98,66.14,105600.0,61.3931,61.4954,61.3188,61.4675,105600.0
2015-01-08 11:50:00,66.13,66.14,66.08,66.08,72800.0,61.4582,61.4675,61.4117,61.4117,72800.0
2015-01-08 12:00:00,66.08,66.1,66.01,66.03,59200.0,61.4117,61.4303,61.3467,61.3652,59200.0
2015-01-08 12:10:00,66.04,66.05,65.9,65.98,71200.0,61.3745,61.3838,61.2444,61.3188,71200.0
2015-01-08 12:20:00,65.99,66.06,65.96,66.05,97200.0,61.3281,61.3931,61.3002,61.3838,97200.0
2015-01-08 12:30:00,66.05,66.07,65.93,65.97,171600.0,61.3838,61.4024,61.2723,61.3095,171600.0
2015-01-08 12:40:00,65.97,66.01,65.95,65.97,65200.0,61.3095,61.3467,61.2909,61.3095,65200.0
2015-01-08 12:50:00,65.99,66.07,65.98,66.07,81200.0,61.3281,61.4024,61.3188,61.4024,81200.0
2015-01-08 13:00:00,66.08,66.11,66.03,66.09,95600.0,61.4117,61.4396,61.3652,61.421,95600.0
2015-01-08 13:10:00,66.09,66.09,66.04,66.06,126400.0,61.421,61.421,61.3745,61.3931,126400.0
2015-01-08 13:20:00,66.06,66.12,66.03,66.07,68000.0,61.3931,61.4489,61.3652,61.4024,68000.0
2015-01-08 13:30:00,66.06,66.08,66.0,66.06,92800.0,61.3931,61.4117,61.3374,61.3931,92800.0
2015-01-08 13:40:00,66.05,66.08,66.02,66.06,59200.0,61.3838,61.4117,61.356,61.3931,59200.0
2015-01-08 13:50:00,66.05,66.07,65.9,65.94,173200.0,61.3838,61.4024,61.2444,61.2816,173200.0
2015-01-08 14:00:00,65.94,65.98,65.91,65.97,117200.0,61.2816,61.3188,61.2537,61.3095,117200.0
2015-01-08 14:10:00,65.97,65.98,65.85,65.94,172400.0,61.3095,61.3188,61.198,61.2816,172400.0
2015-01-08 14:20:00,65.95,66.06,65.95,66.06,94000.0,61.2909,61.3931,61.2909,61.3931,94000.0
2015-01-08 14:30:00,66.06,66.13,66.04,66.13,96800.0,61.3931,61.4582,61.3745,61.4582,96800.0
2015-01-08 14:40:00,66.11,66.17,66.07,66.11,54800.0,61.4396,61.4954,61.4024,61.4396,54800.0
2015-01-08 14:50:00,66.1,66.14,66.08,66.08,80000.0,61.4303,61.4675,61.4117,61.4117,80000.0
2015-01-08 15:00:00,66.08,66.12,66.05,66.08,118000.0,61.4117,61.4489,61.3838,61.4117,118000.0
2015-01-08 15:10:00,66.07,66.13,66.06,66.09,160400.0,61.4024,61.4582,61.3931,61.421,160400.0
2015-01-08 15:20:00,66.1,66.17,66.04,66.08,110400.0,61.4303,61.4954,61.3745,61.4117,110400.0
2015-01-08 15:30:00,66.08,66.13,66.0,66.03,152800.0,61.4117,61.4582,61.3374,61.3652,152800.0
2015-01-08 15:40:00,66.03,66.07,65.93,66.03,271600.0,61.3652,61.4024,61.2723,61.3652,271600.0
2015-01-08 15:50:00,66.03,66.05,65.86,65.97,1417600.0,61.3652,61.3838,61.2073,61.3095,1417600.0
2015-01-09 09:30:00,65.9,66.12,65.5,65.58,258400.0,61.2444,61.4489,60.8727,60.947,258400.0
2015-01-09 09:40:00,65.65,65.76,65.5,65.55,340400.0,61.0121,61.1143,60.8727,60.9192,340400.0
2015-01-09 09:50:00,65.51,65.71,65.39,65.42,273200.0,60.882,61.0679,60.7705,60.7983,273200.0
2015-01-09 10:00:00,65.42,65.58,65.38,65.42,265200.0,60.7983,60.947,60.7612,60.7983,265200.0
2015-01-09 10:10:00,65.42,65.51,65.4,65.45,134800.0,60.7983,60.882,60.7798,60.8262,134800.0
2015-01-09 10:20:00,65.45,65.45,65.32,65.34,196000.0,60.8262,60.8262,60.7054,60.724,196000.0
2015-01-09 10:30:00,65.32,65.32,65.08,65.08,464800.0,60.7054,60.7054,60.4824,60.4824,464800.0
2015-01-09 10:40:00,65.09,65.09,64.98,65.02,236800.0,60.4917,60.4917,60.3894,60.4266,236800.0
2015-01-09 10:50:00,65.02,65.18,64.98,65.14,236000.0,60.4266,60.5753,60.3894,60.5381,236000.0
2015-01-09 11:00:00,65.14,65.19,65.05,65.11,117200.0,60.5381,60.5846,60.4545,60.5102,117200.0
2015-01-09 11:10:00,65.14,65.14,64.97,65.03,148400.0,60.5381,60.5381,60.3801,60.4359,148400.0
2015-01-09 11:20:00,65.02,65.11,64.98,65.06,132400.0,60.4266,60.5102,60.3894,60.4638,132400.0
2015-01-09 11:30:00,65.07,65.08,64.97,65.03,264800.0,60.4731,60.4824,60.3801,60.4359,264800.0
2015-01-09 11:40:00,65.03,65.12,64.99,65.11,134400.0,60.4359,60.5195,60.3987,60.5102,134400.0
2015-01-09 11:50:00,65.09,65.14,65.02,65.11,109600.0,60.4917,60.5381,60.4266,60.5102,109600.0
2015-01-09 12:00:00,65.1,65.17,65.08,65.17,181200.0,60.5009,60.566,60.4824,60.566,181200.0
2015-01-09 12:10:00,65.17,65.17,65.05,65.14,302800.0,60.566,60.566,60.4545,60.5381,302800.0
2015-01-09 12:20:00,65.16,65.16,64.97,65.05,202400.0,60.5567,60.5567,60.3801,60.4545,202400.0
2015-01-09 12:30:00,65.05,65.08,64.98,65.07,200400.0,60.4545,60.4824,60.3894,60.4731,200400.0
2015-01-09 12:40:00,65.06,65.11,65.0,65.0,162000.0,60.4638,60.5102,60.408,60.408,162000.0
2015-01-09 12:50:00,65.01,65.04,64.94,64.98,168800.0,60.4173,60.4452,60.3523,60.3894,168800.0
2015-01-09 13:00:00,64.99,65.08,64.98,65.05,146000.0,60.3987,60.4824,60.3894,60.4545,146000.0
2015-01-09 13:10:00,65.04,65.47,65.04,65.39,296400.0,60.4452,60.8448,60.4452,60.7705,296400.0
2015-01-09 13:20:00,65.36,65.4,65.26,65.31,94800.0,60.7426,60.7798,60.6496,60.6961,94800.0
2015-01-09 13:30:00,65.33,65.38,65.27,65.32,90800.0,60.7147,60.7612,60.6589,60.7054,90800.0
2015-01-09 13:40:00,65.31,65.35,65.17,65.25,79200.0,60.6961,60.7333,60.566,60.6404,79200.0
2015-01-09 13:50:00,65.23,65.34,65.2,65.26,80000.0,60.6218,60.724,60.5939,60.6496,80000.0
2015-01-09 14:00:00,65.26,65.38,65.16,65.3,164000.0,60.6496,60.7612,60.5567,60.6868,164000.0
2015-01-09 14:10:00,65.31,65.33,65.2,65.22,41200.0,60.6961,60.7147,60.5939,60.6125,41200.0
2015-01-09 14:20:00,65.21,65.28,65.19,65.21,53200.0,60.6032,60.6682,60.5846,60.6032,53200.0
2015-01-09 14:30:00,65.2,65.31,65.14,65.29,63600.0,60.5939,60.6961,60.5381,60.6775,63600.0
2015-01-09 14:40:00,65.29,65.3,65.2,65.25,52400.0,60.6775,60.6868,60.5939,60.6404,52400.0
2015-01-09 14:50:00,65.25,65.33,65.24,65.33,137600.0,60.6404,60.7147,60.6311,60.7147,137600.0
2015-01-09 15:00:00,65.32,65.45,65.31,65.4,144400.0,60.7054,60.8262,60.6961,60.7798,144400.0
2015-01-09 15:10:00,65.43,65.51,65.41,65.47,125600.0,60.8076,60.882,60.789,60.8448,125600.0
2015-01-09 15:20:00,65.49,65.51,65.3,65.35,89600.0,60.8634,60.882,60.6868,60.7333,89600.0
2015-01-09 15:30:00,65.33,65.36,65.2,65.25,192800.0,60.7147,60.7426,60.5939,60.6404,192800.0
2015-01-09 15:40:00,65.25,65.32,65.22,65.25,200800.0,60.6404,60.7054,60.6125,60.6404,200800.0
2015-01-09 15:50:00,65.24,65.25,65.06,65.17,580000.0,60.6311,60.6404,60.4638,60.566,580000.0
2015-01-12 09:30:00,65.26,65.48,65.05,65.06,214800.0,60.6496,60.8541,60.4545,60.4638,214800.0
2015-01-12 09:40:00,65.05,65.21,64.86,64.98,191200.0,60.4545,60.6032,60.2779,60.3894,191200.0
2015-01-12 09:50:00,64.94,65.04,64.8,64.9,238400.0,60.3523,60.4452,60.2221,60.3151,238400.0
2015-01-12 10:00:00,64.9,65.0,64.79,64.94,179200.0,60.3151,60.408,60.2128,60.3523,179200.0
2015-01-12 10:10:00,64.94,65.15,64.9,65.15,184800.0,60.3523,60.5474,60.3151,60.5474,184800.0
2015-01-12 10:20:00,65.15,65.27,65.0,65.01,184800.0,60.5474,60.6589,60.408,60.4173,184800.0
2015-01-12 10:30:00,65.03,65.23,65.0,65.23,138000.0,60.4359,60.6218,60.408,60.6218,138000.0
2015-01-12 10:40:00,65.2,65.5,65.2,65.45,162800.0,60.5939,60.8727,60.5939,60.8262,162800.0
2015-01-12 10:50:00,65.41,65.43,65.23,65.43,119200.0,60.789,60.8076,60.6218,60.8076,119200.0
2015-01-12 11:00:00,65.43,65.49,65.3,65.34,111200.0,60.8076,60.8634,60.6868,60.724,111200.0
2015-01-12 11:10:00,65.34,65.4,65.27,65.35,80400.0,60.724,60.7798,60.6589,60.7333,80400.0
2015-01-12 11:20:00,65.35,65.39,65.26,65.34,102000.0,60.7333,60.7705,60.6496,60.724,102000.0
2015-01-12 11:30:00,65.38,65.39,65.26,65.34,82800.0,60.7612,60.7705,60.6496,60.724,82800.0
2015-01-12 11:40:00,65.34,65.34,65.16,65.17,54000.0,60.724,60.724,60.5567,60.566,54000.0
2015-01-12 11:50:00,65.17,65.19,65.06,65.13,113200.0,60.566,60.5846,60.4638,60.5288,113200.0
2015-01-12 12:00:00,65.15,65.28,65.13,65.28,92400.0,60.5474,60.6682,60.5288,60.6682,92400.0
2015-01-12 12:10:00,65.27,65.29,65.13,65.26,101600.0,60.6589,60.6775,60.5288,60.6496,101600.0
2015-01-12 12:20:00,65.27,65.35,65.26,65.31,30400.0,60.6589,60.7333,60.6496,60.6961,30400.0
2015-01-12 12:30:00,65.31,65.39,65.29,65.33,62400.0,60.6961,60.7705,60.6775,60.7147,62400.0
2015-01-12 12:40:00,65.32,65.32,65.13,65.13,41600.0,60.7054,60.7054,60.5288,60.5288,41600.0
2015-01-12 12:50:00,65.1,65.12,65.01,65.1,39600.0,60.5009,60.5195,60.4173,60.5009,39600.0
2015-01-12 13:00:00,65.08,65.16,65.01,65.05,57600.0,60.4824,60.5567,60.4173,60.4545,57600.0
2015-01-12 13:10:00,65.06,65.1,65.01,65.02,43600.0,60.4638,60.5009,60.4173,60.4266,43600.0
2015-01-12 13:20:00,65.02,65.03,64.94,64.99,122400.0,60.4266,60.4359,60.3523,60.3987,122400.0
2015-01-12 13:30:00,64.96,65.06,64.96,64.99,45200.0,60.3708,60.4638,60.3708,60.3987,45200.0
2015-01-12 13:40:00,65.01,65.1,64.97,65.06,62400.0,60.4173,60.5009,60.3801,60.4638,62400.0
2015-01-12 13:50:00,65.06,65.07,65.0,65.01,88800.0,60.4638,60.4731,60.408,60.4173,88800.0
2015-01-12 14:00:00,65.01,65.07,64.99,65.03,76000.0,60.4173,60.4731,60.3987,60.4359,76000.0
2015-01-12 14:10:00,65.06,65.15,65.02,65.02,80800.0,60.4638,60.5474,60.4266,60.4266,80800.0
2015-01-12 14:20:00,65.01,65.08,64.99,65.02,88400.0,60.4173,60.4824,60.3987,60.4266,88400.0
2015-01-12 14:30:00,65.0,65.06,64.98,65.0,88800.0,60.408,60.4638,60.3894,60.408,88800.0
2015-01-12 14:40:00,64.99,65.13,64.99,65.12,74000.0,60.3987,60.5288,60.3987,60.5195,74000.0
2015-01-12 14:50:00,65.1,65.15,65.03,65.11,82400.0,60.5009,60.5474,60.4359,60.5102,82400.0
2015-01-12 15:00:00,65.14,65.17,65.01,65.02,66000.0,60.5381,60.566,60.4173,60.4266,66000.0
2015-01-12 15:10:00,65.02,65.11,64.98,65.04,186800.0,60.4266,60.5102,60.3894,60.4452,186800.0
2015-01-12 15:20:00,65.04,65.08,64.98,65.02,194800.0,60.4452,60.4824,60.3894,60.4266,194800.0
2015-01-12 15:30:00,65.03,65.08,64.92,65.02,226800.0,60.4359,60.4824,60.3337,60.4266,226800.0
2015-01-12 15:40:00,65.01,65.21,65.0,65.13,211600.0,60.4173,60.6032,60.408,60.5288,211600.0
2015-01-12 15:50:00,65.14,65.14,65.0,65.06,500800.0,60.5381,60.5381,60.408,60.4638,500800.0
2015-01-13 09:30:00,65.51,66.12,65.51,66.0,640800.0,60.882,61.4489,60.882,61.3374,640800.0
2015-01-13 09:40:00,66.05,66.23,65.95,66.21,255600.0,61.3838,61.5511,61.2909,61.5325,255600.0
2015-01-13 09:50:00,66.24,66.42,66.13,66.42,324000.0,61.5604,61.7277,61.4582,61.7277,324000.0
2015-01-13 10:00:00,66.37,66.45,66.26,66.37,204000.0,61.6812,61.7556,61.579,61.6812,204000.0
2015-01-13 10:10:00,66.38,66.43,66.26,66.42,210000.0,61.6905,61.737,61.579,61.7277,210000.0
2015-01-13 10:20:00,66.42,66.42,66.15,66.29,456000.0,61.7277,61.7277,61.4768,61.6069,456000.0
2015-01-13 10:30:00,66.31,66.33,66.21,66.31,187600.0,61.6255,61.6441,61.5325,61.6255,187600.0
2015-01-13 10:40:00,66.31,66.34,66.25,66.28,86400.0,61.6255,61.6533,61.5697,61.5976,86400.0
2015-01-13 10:50:00,66.3,66.34,66.26,66.32,116800.0,61.6162,61.6533,61.579,61.6348,116800.0
2015-01-13 11:00:00,66.33,66.39,66.3,66.31,122400.0,61.6441,61.6998,61.6162,61.6255,122400.0
2015-01-13 11:10:00,66.33,66.41,66.29,66.33,86000.0,61.6441,61.7184,61.6069,61.6441,86000.0
2015-01-13 11:20:00,66.33,66.36,66.27,66.33,122800.0,61.6441,61.6719,61.5883,61.6441,122800.0
2015-01-13 11:30:00,66.34,66.36,66.19,66.35,150800.0,61.6533,61.6719,61.5139,61.6626,150800.0
2015-01-13 11:40:00,66.35,66.42,66.26,66.39,119600.0,61.6626,61.7277,61.579,61.6998,119600.0
2015-01-13 11:50:00,66.37,66.42,66.3,66.32,57200.0,61.6812,61.7277,61.6162,61.6348,57200.0
2015-01-13 12:00:00,66.35,66.4,66.27,66.32,66800.0,61.6626,61.7091,61.5883,61.6348,66800.0
2015-01-13 12:10:00,66.31,66.36,66.24,66.32,100800.0,61.6255,61.6719,61.5604,61.6348,100800.0
2015-01-13 12:20:00,66.32,66.32,66.1,66.14,174400.0,61.6348,61.6348,61.4303,61.4675,174400.0
2015-01-13 12:30:00,66.12,66.13,66.02,66.06,91600.0,61.4489,61.4582,61.356,61.3931,91600.0
2015-01-13 12:40:00,66.04,66.11,65.99,66.1,202400.0,61.3745,61.4396,61.3281,61.4303,202400.0
2015-01-13 12:50:00,66.11,66.16,66.06,66.08,184000.0,61.4396,61.4861,61.3931,61.4117,184000.0
2015-01-13 13:00:00,66.1,66.17,66.05,66.06,115200.0,61.4303,61.4954,61.3838,61.3931,115200.0
2015-01-13 13:10:00,66.07,66.1,66.01,66.01,66800.0,61.4024,61.4303,61.3467,61.3467,66800.0
2015-01-13 13:20:00,66.02,66.03,65.64,65.7,116000.0,61.356,61.3652,61.0028,61.0586,116000.0
2015-01-13 13:30:00,65.68,65.69,65.45,65.46,196400.0,61.04,61.0493,60.8262,60.8355,196400.0
2015-01-13 13:40:00,65.48,65.51,65.35,65.46,195600.0,60.8541,60.882,60.7333,60.8355,195600.0
2015-01-13 13:50:00,65.43,65.5,65.04,65.2,286000.0,60.8076,60.8727,60.4452,60.5939,286000.0
2015-01-13 14:00:00,65.18,65.26,64.88,64.98,286800.0,60.5753,60.6496,60.2965,60.3894,286800.0
2015-01-13 14:10:00,64.98,65.0,64.78,64.89,519200.0,60.3894,60.408,60.2036,60.3058,519200.0
2015-01-13 14:20:00,64.91,65.11,64.91,65.08,440400.0,60.3244,60.5102,60.3244,60.4824,440400.0
2015-01-13 14:30:00,65.05,65.1,64.98,65.0,146000.0,60.4545,60.5009,60.3894,60.408,146000.0
2015-01-13 14:40:00,65.02,65.07,64.97,65.04,208400.0,60.4266,60.4731,60.3801,60.4452,208400.0
2015-01-13 14:50:00,65.04,65.09,64.89,64.91,238800.0,60.4452,60.4917,60.3058,60.3244,238800.0
2015-01-13 15:00:00,64.91,65.02,64.89,64.89,410400.0,60.3244,60.4266,60.3058,60.3058,410400.0
2015-01-13 15:10:00,64.9,65.25,64.89,65.11,132800.0,60.3151,60.6404,60.3058,60.5102,132800.0
2015-01-13 15:20:00,65.11,65.19,65.0,65.01,100400.0,60.5102,60.5846,60.408,60.4173,100400.0
2015-01-13 15:30:00,65.04,65.4,65.03,65.32,126400.0,60.4452,60.7798,60.4359,60.7054,126400.0
2015-01-13 15:40:00,65.36,65.4,65.16,65.19,154400.0,60.7426,60.7798,60.5567,60.5846,154400.0
2015-01-13 15:50:00,65.16,65.22,65.06,65.2,405600.0,60.5567,60.6125,60.4638,60.5939,405600.0
2015-01-14 09:30:00,64.16,64.46,64.0,64.31,561200.0,59.6274,59.9062,59.4787,59.7668,561200.0
2015-01-14 09:40:00,64.28,64.42,64.09,64.27,212800.0,59.7389,59.869,59.5623,59.7296,212800.0
2015-01-14 09:50:00,64.22,64.27,64.02,64.09,213200.0,59.6831,59.7296,59.4972,59.5623,213200.0
2015-01-14 10:00:00,64.08,64.49,64.06,64.45,370000.0,59.553,59.934,59.5344,59.8969,370000.0
2015-01-14 10:10:00,64.48,64.65,64.38,64.41,201600.0,59.9247,60.0827,59.8318,59.8597,201600.0
2015-01-14 10:20:00,64.41,64.45,64.25,64.31,396800.0,59.8597,59.8969,59.711,59.7668,396800.0
2015-01-14 10:30:00,64.33,64.33,64.05,64.08,357200.0,59.7853,59.7853,59.5251,59.553,357200.0
2015-01-14 10:40:00,64.08,64.27,64.06,64.19,229600.0,59.553,59.7296,59.5344,59.6552,229600.0
2015-01-14 10:50:00,64.21,64.26,64.11,64.19,103600.0,59.6738,59.7203,59.5809,59.6552,103600.0
2015-01-14 11:00:00,64.18,64.18,63.95,63.99,332000.0,59.6459,59.6459,59.4322,59.4694,332000.0
2015-01-14 11:10:00,64.03,64.03,63.85,63.89,264800.0,59.5065,59.5065,59.3393,59.3764,264800.0
2015-01-14 11:20:00,63.86,64.05,63.83,63.88,449200.0,59.3485,59.5251,59.3207,59.3671,449200.0
2015-01-14 11:30:00,63.88,63.94,63.76,63.84,230400.0,59.3671,59.4229,59.2556,59.33,230400.0
2015-01-14 11:40:00,63.83,63.95,63.78,63.81,136000.0,59.3207,59.4322,59.2742,59.3021,136000.0
2015-01-14 11:50:00,63.82,63.88,63.7,63.74,198000.0,59.3114,59.3671,59.1999,59.237,198000.0
2015-01-14 12:00:00,63.74,63.81,63.7,63.73,155200.0,59.237,59.3021,59.1999,59.2277,155200.0
2015-01-14 12:10:00,63.74,63.8,63.66,63.68,237600.0,59.237,59.2928,59.1627,59.1813,237600.0
2015-01-14 12:20:00,63.68,63.82,63.63,63.74,126000.0,59.1813,59.3114,59.1348,59.237,126000.0
2015-01-14 12:30:00,63.72,63.77,63.68,63.77,162400.0,59.2184,59.2649,59.1813,59.2649,162400.0
2015-01-14 12:40:00,63.77,63.83,63.66,63.74,131600.0,59.2649,59.3207,59.1627,59.237,131600.0
2015-01-14 12:50:00,63.75,63.77,63.65,63.76,134400.0,59.2463,59.2649,59.1534,59.2556,134400.0
2015-01-14 13:00:00,63.77,63.89,63.69,63.69,176000.0,59.2649,59.3764,59.1906,59.1906,176000.0
2015-01-14 13:10:00,63.7,63.7,63.57,63.66,151200.0,59.1999,59.1999,59.079,59.1627,151200.0
2015-01-14 13:20:00,63.66,63.68,63.53,63.58,122400.0,59.1627,59.1813,59.0419,59.0883,122400.0
2015-01-14 13:30:00,63.58,63.71,63.54,63.65,434000.0,59.0883,59.2091,59.0512,59.1534,434000.0
2015-01-14 13:40:00,63.65,63.76,63.55,63.69,325600.0,59.1534,59.2556,59.0604,59.1906,325600.0
2015-01-14 13:50:00,63.69,63.88,63.66,63.83,158400.0,59.1906,59.3671,59.1627,59.3207,158400.0
2015-01-14 14:00:00,63.85,63.95,63.8,63.83,220400.0,59.3393,59.4322,59.2928,59.3207,220400.0
2015-01-14 14:10:00,63.84,64.1,63.81,64.1,161600.0,59.33,59.5716,59.3021,59.5716,161600.0
2015-01-14 14:20:00,64.07,64.11,63.98,64.06,127600.0,59.5437,59.5809,59.4601,59.5344,127600.0
2015-01-14 14:30:00,64.07,64.14,63.89,63.93,199200.0,59.5437,59.6088,59.3764,59.4136,199200.0
2015-01-14 14:40:00,63.93,64.06,63.84,63.91,120000.0,59.4136,59.5344,59.33,59.395,120000.0
2015-01-14 14:50:00,63.89,63.89,63.75,63.78,147600.0,59.3764,59.3764,59.2463,59.2742,147600.0
2015-01-14 15:00:00,63.78,63.87,63.75,63.82,189200.0,59.2742,59.3578,59.2463,59.3114,189200.0
2015-01-14 15:10:00,63.81,64.02,63.72,63.92,246800.0,59.3021,59.4972,59.2184,59.4043,246800.0
2015-01-14 15:20:00,63.94,64.1,63.85,63.92,268800.0,59.4229,59.5716,59.3393,59.4043,268800.0
2015-01-14 15:30:00,63.92,64.03,63.83,63.88,302000.0,59.4043,59.5065,59.3207,59.3671,302000.0
2015-01-14 15:40:00,63.89,63.94,63.82,63.91,458800.0,59.3764,59.4229,59.3114,59.395,458800.0
2015-01-14 15:50:00,63.92,63.96,63.83,63.9,753600.0,59.4043,59.4415,59.3207,59.3857,753600.0
2015-01-15 09:30:00,64.18,64.37,63.52,63.6,430400.0,59.6459,59.8225,59.0326,59.1069,430400.0
2015-01-15 09:40:00,63.6,63.85,63.57,63.74,421200.0,59.1069,59.3393,59.079,59.237,421200.0
2015-01-15 09:50:00,63.74,63.85,63.24,63.51,379600.0,59.237,59.3393,58.7723,59.0233,379600.0
2015-01-15 10:00:00,63.48,63.61,63.3,63.51,261600.0,58.9954,59.1162,58.8281,59.0233,261600.0
2015-01-15 10:10:00,63.55,63.69,63.44,63.57,204800.0,59.0604,59.1906,58.9582,59.079,204800.0
2015-01-15 10:20:00,63.57,63.81,63.57,63.77,264000.0,59.079,59.3021,59.079,59.2649,264000.0
2015-01-15 10:30:00,63.78,63.94,63.68,63.69,348800.0,59.2742,59.4229,59.1813,59.1906,348800.0
2015-01-15 10:40:00,63.71,63.76,63.53,63.61,416000.0,59.2091,59.2556,59.0419,59.1162,416000.0
2015-01-15 10:50:00,63.61,63.63,63.28,63.28,284000.0,59.1162,59.1348,58.8095,58.8095,284000.0
2015-01-15 11:00:00,63.3,63.39,63.27,63.31,325600.0,58.8281,58.9118,58.8002,58.8374,325600.0
2015-01-15 11:10:00,63.32,63.51,63.3,63.41,364800.0,58.8467,59.0233,58.8281,58.9303,364800.0
2015-01-15 11:20:00,63.4,63.52,63.37,63.42,183200.0,58.921,59.0326,58.8932,58.9396,183200.0
2015-01-15 11:30:00,63.4,63.57,63.38,63.4,195600.0,58.921,59.079,58.9025,58.921,195600.0
2015-01-15 11:40:00,63.45,63.72,63.42,63.65,103200.0,58.9675,59.2184,58.9396,59.1534,103200.0
2015-01-15 11:50:00,63.64,63.68,63.43,63.49,173200.0,59.1441,59.1813,58.9489,59.0047,173200.0
2015-01-15 12:00:00,63.49,63.58,63.45,63.45,179600.0,59.0047,59.0883,58.9675,58.9675,179600.0
2015-01-15 12:10:00,63.45,63.55,63.35,63.41,102000.0,58.9675,59.0604,58.8746,58.9303,102000.0
2015-01-15 12:20:00,63.41,63.49,63.29,63.44,168400.0,58.9303,59.0047,58.8188,58.9582,168400.0
2015-01-15 12:30:00,63.44,63.44,63.25,63.32,126000.0,58.9582,58.9582,58.7816,58.8467,126000.0
2015-01-15 12:40:00,63.31,63.32,63.09,63.15,149600.0,58.8374,58.8467,58.6329,58.6887,149600.0
2015-01-15 12:50:00,63.2,63.3,63.13,63.25,122800.0,58.7352,58.8281,58.6701,58.7816,122800.0
2015-01-15 13:00:00,63.25,63.42,63.16,63.33,89200.0,58.7816,58.9396,58.698,58.856,89200.0
2015-01-15 13:10:00,63.34,63.44,63.33,63.39,111200.0,58.8653,58.9582,58.856,58.9118,111200.0
2015-01-15 13:20:00,63.39,63.42,63.23,63.27,119600.0,58.9118,58.9396,58.7631,58.8002,119600.0
2015-01-15 13:30:00,63.27,63.27,63.18,63.21,150800.0,58.8002,58.8002,58.7166,58.7445,150800.0
2015-01-15 13:40:00,63.19,63.31,63.19,63.29,115600.0,58.7259,58.8374,58.7259,58.8188,115600.0
2015-01-15 13:50:00,63.31,63.42,63.29,63.31,230400.0,58.8374,58.9396,58.8188,58.8374,230400.0
2015-01-15 14:00:00,63.31,63.34,63.24,63.32,184400.0,58.8374,58.8653,58.7723,58.8467,184400.0
2015-01-15 14:10:00,63.32,63.35,63.24,63.32,126000.0,58.8467,58.8746,58.7723,58.8467,126000.0
2015-01-15 14:20:00,63.32,63.33,63.21,63.29,146800.0,58.8467,58.856,58.7445,58.8188,146800.0
2015-01-15 14:30:00,63.28,63.37,63.17,63.35,156400.0,58.8095,58.8932,58.7073,58.8746,156400.0
2015-01-15 14:40:00,63.37,63.44,63.31,63.37,120000.0,58.8932,58.9582,58.8374,58.8932,120000.0
2015-01-15 14:50:00,63.37,63.51,63.3,63.46,130800.0,58.8932,59.0233,58.8281,58.9768,130800.0
2015-01-15 15:00:00,63.45,63.5,63.38,63.46,241600.0,58.9675,59.014,58.9025,58.9768,241600.0
2015-01-15 15:10:00,63.47,63.47,63.33,63.39,196000.0,58.9861,58.9861,58.856,58.9118,196000.0
2015-01-15 15:20:00,63.36,63.45,63.25,63.4,156800.0,58.8839,58.9675,58.7816,58.921,156800.0
2015-01-15 15:30:00,63.41,63.51,63.32,63.47,230000.0,58.9303,59.0233,58.8467,58.9861,230000.0
2015-01-15 15:40:00,63.47,63.58,63.43,63.54,416800.0,58.9861,59.0883,58.9489,59.0512,416800.0
2015-01-15 15:50:00,63.52,63.52,63.3,63.32,609200.0,59.0326,59.0326,58.8281,58.8467,609200.0
2015-01-16 09:30:00,62.98,63.7,62.92,63.42,1202800.0,58.5307,59.1999,58.475,58.9396,1202800.0
2015-01-16 09:40:00,63.44,63.47,63.02,63.26,257600.0,58.9582,58.9861,58.5679,58.7909,257600.0
2015-01-16 09:50:00,63.26,63.27,63.03,63.1,333200.0,58.7909,58.8002,58.5772,58.6422,333200.0
2015-01-16 10:00:00,63.12,63.32,62.93,62.97,357200.0,58.6608,58.8467,58.4842,58.5214,357200.0
2015-01-16 10:10:00,62.97,63.07,62.88,63.02,379200.0,58.5214,58.6144,58.4378,58.5679,379200.0
2015-01-16 10:20:00,63.01,63.29,62.91,63.13,438000.0,58.5586,58.8188,58.4657,58.6701,438000.0
2015-01-16 10:30:00,63.13,63.23,62.96,63.01,274000.0,58.6701,58.7631,58.5121,58.5586,274000.0
2015-01-16 10:40:00,63.03,63.12,62.89,62.96,216000.0,58.5772,58.6608,58.4471,58.5121,216000.0
2015-01-16 10:50:00,62.94,63.22,62.88,63.22,327600.0,58.4935,58.7538,58.4378,58.7538,327600.0
2015-01-16 11:00:00,63.2,63.23,63.02,63.19,230800.0,58.7352,58.7631,58.5679,58.7259,230800.0
2015-01-16 11:10:00,63.2,63.23,63.05,63.19,177200.0,58.7352,58.7631,58.5958,58.7259,177200.0
2015-01-16 11:20:00,63.18,63.18,63.05,63.07,102400.0,58.7166,58.7166,58.5958,58.6144,102400.0
2015-01-16 11:30:00,63.06,63.23,63.0,63.19,117200.0,58.6051,58.7631,58.5493,58.7259,117200.0
2015-01-16 11:40:00,63.21,63.21,63.05,63.12,188800.0,58.7445,58.7445,58.5958,58.6608,188800.0
2015-01-16 11:50:00,63.1,63.16,63.04,63.11,176800.0,58.6422,58.698,58.5865,58.6515,176800.0
2015-01-16 12:00:00,63.1,63.21,63.04,63.12,159600.0,58.6422,58.7445,58.5865,58.6608,159600.0
2015-01-16 12:10:00,63.09,63.2,63.07,63.11,109200.0,58.6329,58.7352,58.6144,58.6515,109200.0
2015-01-16 12:20:00,63.12,63.17,63.02,63.12,160400.0,58.6608,58.7073,58.5679,58.6608,160400.0
2015-01-16 12:30:00,63.11,63.19,63.08,63.14,124000.0,58.6515,58.7259,58.6237,58.6794,124000.0
2015-01-16 12:40:00,63.15,63.27,63.09,63.16,236400.0,58.6887,58.8002,58.6329,58.698,236400.0
2015-01-16 12:50:00,63.18,63.4,63.18,63.3,129200.0,58.7166,58.921,58.7166,58.8281,129200.0
2015-01-16 13:00:00,63.29,63.31,63.13,63.17,158800.0,58.8188,58.8374,58.6701,58.7073,158800.0
2015-01-16 13:10:00,63.18,63.28,63.17,63.17,107200.0,58.7166,58.8095,58.7073,58.7073,107200.0
2015-01-16 13:20:00,63.18,63.24,63.13,63.24,120000.0,58.7166,58.7723,58.6701,58.7723,120000.0
2015-01-16 13:30:00,63.22,63.33,63.2,63.33,146800.0,58.7538,58.856,58.7352,58.856,146800.0
2015-01-16 13:40:00,63.32,63.39,63.23,63.39,91200.0,58.8467,58.9118,58.7631,58.9118,91200.0
2015-01-16 13:50:00,63.39,63.44,63.32,63.42,150000.0,58.9118,58.9582,58.8467,58.9396,150000.0
2015-01-16 14:00:00,63.44,63.47,63.34,63.4,95200.0,58.9582,58.9861,58.8653,58.921,95200.0
2015-01-16 14:10:00,63.39,63.42,63.26,63.32,153200.0,58.9118,58.9396,58.7909,58.8467,153200.0
2015-01-16 14:20:00,63.35,63.41,63.31,63.37,109600.0,58.8746,58.9303,58.8374,58.8932,109600.0
2015-01-16 14:30:00,63.37,63.39,63.29,63.32,142800.0,58.8932,58.9118,58.8188,58.8467,142800.0
2015-01-16 14:40:00,63.35,63.48,63.32,63.42,90400.0,58.8746,58.9954,58.8467,58.9396,90400.0
2015-01-16 14:50:00,63.41,63.5,63.37,63.46,167200.0,58.9303,59.014,58.8932,58.9768,167200.0
2015-01-16 15:00:00,63.45,63.5,63.36,63.48,168400.0,58.9675,59.014,58.8839,58.9954,168400.0
2015-01-16 15:10:00,63.48,63.51,63.38,63.44,241200.0,58.9954,59.0233,58.9025,58.9582,241200.0
2015-01-16 15:20:00,63.45,63.53,63.45,63.45,194400.0,58.9675,59.0419,58.9675,58.9675,194400.0
2015-01-16 15:30:00,63.44,63.65,63.38,63.65,234800.0,58.9582,59.1534,58.9025,59.1534,234800.0
2015-01-16 15:40:00,63.65,63.77,63.56,63.73,411200.0,59.1534,59.2649,59.0697,59.2277,411200.0
2015-01-16 15:50:00,63.7,63.77,63.69,63.7,726400.0,59.1999,59.2649,59.1906,59.1999,726400.0
2015-01-20 09:30:00,64.06,64.92,63.92,64.17,1390800.0,59.5344,60.3337,59.4043,59.6366,1390800.0
2015-01-20 09:40:00,64.03,64.38,63.9,64.05,662400.0,59.5065,59.8318,59.3857,59.5251,662400.0
2015-01-20 09:50:00,64.03,64.2,63.94,64.02,470800.0,59.5065,59.6645,59.4229,59.4972,470800.0
2015-01-20 10:00:00,64.07,64.33,63.96,64.3,320000.0,59.5437,59.7853,59.4415,59.7575,320000.0
2015-01-20 10:10:00,64.3,64.31,63.75,63.76,444800.0,59.7575,59.7668,59.2463,59.2556,444800.0
2015-01-20 10:20:00,63.77,63.93,63.75,63.79,193200.0,59.2649,59.4136,59.2463,59.2835,193200.0
2015-01-20 10:30:00,63.8,63.84,63.57,63.77,226400.0,59.2928,59.33,59.079,59.2649,226400.0
2015-01-20 10:40:00,63.73,63.98,63.65,63.95,304000.0,59.2277,59.4601,59.1534,59.4322,304000.0
2015-01-20 10:50:00,63.93,63.98,63.66,63.74,287200.0,59.4136,59.4601,59.1627,59.237,287200.0
2015-01-20 11:00:00,63.78,63.97,63.62,63.96,343200.0,59.2742,59.4508,59.1255,59.4415,343200.0
2015-01-20 11:10:00,63.93,63.95,63.69,63.83,294000.0,59.4136,59.4322,59.1906,59.3207,294000.0
2015-01-20 11:20:00,63.83,63.88,63.71,63.81,183200.0,59.3207,59.3671,59.2091,59.3021,183200.0
2015-01-20 11:30:00,63.77,63.82,63.7,63.78,222400.0,59.2649,59.3114,59.1999,59.2742,222400.0
2015-01-20 11:40:00,63.79,63.81,63.67,63.71,264800.0,59.2835,59.3021,59.172,59.2091,264800.0
2015-01-20 11:50:00,63.72,63.91,63.72,63.82,179200.0,59.2184,59.395,59.2184,59.3114,179200.0
2015-01-20 12:00:00,63.82,63.83,63.71,63.75,199600.0,59.3114,59.3207,59.2091,59.2463,199600.0
2015-01-20 12:10:00,63.74,63.8,63.7,63.74,176000.0,59.237,59.2928,59.1999,59.237,176000.0
2015-01-20 12:20:00,63.73,63.89,63.68,63.84,138400.0,59.2277,59.3764,59.1813,59.33,138400.0
2015-01-20 12:30:00,63.85,63.88,63.72,63.84,226400.0,59.3393,59.3671,59.2184,59.33,226400.0
2015-01-20 12:40:00,63.83,63.89,63.78,63.82,148400.0,59.3207,59.3764,59.2742,59.3114,148400.0
2015-01-20 12:50:00,63.83,63.85,63.71,63.77,161200.0,59.3207,59.3393,59.2091,59.2649,161200.0
2015-01-20 13:00:00,63.74,63.77,63.68,63.7,168400.0,59.237,59.2649,59.1813,59.1999,168400.0
2015-01-20 13:10:00,63.69,63.77,63.65,63.74,123600.0,59.1906,59.2649,59.1534,59.237,123600.0
2015-01-20 13:20:00,63.77,63.88,63.75,63.79,175600.0,59.2649,59.3671,59.2463,59.2835,175600.0
2015-01-20 13:30:00,63.82,63.9,63.75,63.84,183200.0,59.3114,59.3857,59.2463,59.33,183200.0
2015-01-20 13:40:00,63.82,63.83,63.75,63.8,73600.0,59.3114,59.3207,59.2463,59.2928,73600.0
2015-01-20 13:50:00,63.82,63.84,63.69,63.7,168400.0,59.3114,59.33,59.1906,59.1999,168400.0
2015-01-20 14:00:00,63.72,63.85,63.7,63.85,186000.0,59.2184,59.3393,59.1999,59.3393,186000.0
2015-01-20 14:10:00,63.84,63.84,63.77,63.82,120400.0,59.33,59.33,59.2649,59.3114,120400.0
2015-01-20 14:20:00,63.84,63.87,63.76,63.85,127200.0,59.33,59.3578,59.2556,59.3393,127200.0
2015-01-20 14:30:00,63.87,64.17,63.87,64.14,301200.0,59.3578,59.6366,59.3578,59.6088,301200.0
2015-01-20 14:40:00,64.15,64.42,64.14,64.41,189600.0,59.6181,59.869,59.6088,59.8597,189600.0
2015-01-20 14:50:00,64.41,64.47,64.31,64.37,200800.0,59.8597,59.9155,59.7668,59.8225,200800.0
2015-01-20 15:00:00,64.39,64.41,64.32,64.37,188800.0,59.8411,59.8597,59.7761,59.8225,188800.0
2015-01-20 15:10:00,64.36,64.5,64.33,64.43,306000.0,59.8132,59.9433,59.7853,59.8783,306000.0
2015-01-20 15:20:00,64.42,64.45,64.36,64.38,221200.0,59.869,59.8969,59.8132,59.8318,221200.0
2015-01-20 15:30:00,64.38,64.38,64.14,64.17,323200.0,59.8318,59.8318,59.6088,59.6366,323200.0
2015-01-20 15:40:00,64.2,64.38,64.18,64.32,278000.0,59.6645,59.8318,59.6459,59.7761,278000.0
2015-01-20 15:50:00,64.32,64.36,64.16,64.21,680000.0,59.7761,59.8132,59.6274,59.6738,680000.0
2015-01-21 09:30:00,64.04,64.3,63.63,64.28,346000.0,59.5158,59.7575,59.1348,59.7389,346000.0
2015-01-21 09:40:00,64.31,64.5,64.08,64.16,200400.0,59.7668,59.9433,59.553,59.6274,200400.0
2015-01-21 09:50:00,64.14,64.26,64.06,64.14,186800.0,59.6088,59.7203,59.5344,59.6088,186800.0
2015-01-21 10:00:00,64.21,64.28,64.01,64.03,242800.0,59.6738,59.7389,59.488,59.5065,242800.0
2015-01-21 10:10:00,64.0,64.29,63.88,64.25,164000.0,59.4787,59.7482,59.3671,59.711,164000.0
2015-01-21 10:20:00,64.27,64.46,64.19,64.44,198400.0,59.7296,59.9062,59.6552,59.8876,198400.0
2015-01-21 10:30:00,64.43,64.45,64.18,64.2,211200.0,59.8783,59.8969,59.6459,59.6645,211200.0
2015-01-21 10:40:00,64.19,64.5,64.19,64.48,135200.0,59.6552,59.9433,59.6552,59.9247,135200.0
2015-01-21 10:50:00,64.5,64.73,64.47,64.7,276400.0,59.9433,60.1571,59.9155,60.1292,276400.0
2015-01-21 11:00:00,64.73,64.91,64.65,64.69,298400.0,60.1571,60.3244,60.0827,60.1199,298400.0
2015-01-21 11:10:00,64.69,64.73,64.63,64.71,99200.0,60.1199,60.1571,60.0642,60.1385,99200.0
2015-01-21 11:20:00,64.71,64.75,64.64,64.75,140400.0,60.1385,60.1757,60.0734,60.1757,140400.0
2015-01-21 11:30:00,64.75,64.79,64.51,64.51,95200.0,60.1757,60.2128,59.9526,59.9526,95200.0
2015-01-21 11:40:00,64.5,64.63,64.46,64.62,126400.0,59.9433,60.0642,59.9062,60.0549,126400.0
2015-01-21 11:50:00,64.63,64.79,64.61,64.69,84400.0,60.0642,60.2128,60.0456,60.1199,84400.0
2015-01-21 12:00:00,64.68,64.69,64.41,64.44,186400.0,60.1106,60.1199,59.8597,59.8876,186400.0
2015-01-21 12:10:00,64.41,64.52,64.4,64.5,82400.0,59.8597,59.9619,59.8504,59.9433,82400.0
2015-01-21 12:20:00,64.49,64.54,64.45,64.51,60800.0,59.934,59.9805,59.8969,59.9526,60800.0
2015-01-21 12:30:00,64.53,64.58,64.35,64.41,113200.0,59.9712,60.0177,59.8039,59.8597,113200.0
2015-01-21 12:40:00,64.39,64.49,64.39,64.46,45600.0,59.8411,59.934,59.8411,59.9062,45600.0
2015-01-21 12:50:00,64.45,64.48,64.41,64.45,236800.0,59.8969,59.9247,59.8597,59.8969,236800.0
2015-01-21 13:00:00,64.46,64.7,64.44,64.68,182400.0,59.9062,60.1292,59.8876,60.1106,182400.0
2015-01-21 13:10:00,64.67,64.71,64.61,64.64,158800.0,60.1013,60.1385,60.0456,60.0734,158800.0
2015-01-21 13:20:00,64.64,64.69,64.51,64.52,158800.0,60.0734,60.1199,59.9526,59.9619,158800.0
2015-01-21 13:30:00,64.54,64.56,64.44,64.55,318000.0,59.9805,59.9991,59.8876,59.9898,318000.0
2015-01-21 13:40:00,64.54,64.62,64.52,64.55,130000.0,59.9805,60.0549,59.9619,59.9898,130000.0
2015-01-21 13:50:00,64.56,64.57,64.5,64.52,203200.0,59.9991,60.0084,59.9433,59.9619,203200.0
2015-01-21 14:00:00,64.51,64.52,64.43,64.44,415200.0,59.9526,59.9619,59.8783,59.8876,415200.0
2015-01-21 14:10:00,64.44,64.45,64.38,64.41,168000.0,59.8876,59.8969,59.8318,59.8597,168000.0
2015-01-21 14:20:00,64.42,64.47,64.41,64.42,104800.0,59.869,59.9155,59.8597,59.869,104800.0
2015-01-21 14:30:00,64.44,64.46,64.31,64.33,91600.0,59.8876,59.9062,59.7668,59.7853,91600.0
2015-01-21 14:40:00,64.33,64.49,64.31,64.45,151200.0,59.7853,59.934,59.7668,59.8969,151200.0
2015-01-21 14:50:00,64.45,64.47,64.39,64.39,216400.0,59.8969,59.9155,59.8411,59.8411,216400.0
2015-01-21 15:00:00,64.39,64.4,64.31,64.32,136800.0,59.8411,59.8504,59.7668,59.7761,136800.0
2015-01-21 15:10:00,64.32,64.44,64.3,64.41,142400.0,59.7761,59.8876,59.7575,59.8597,142400.0
2015-01-21 15:20:00,64.41,64.41,64.31,64.32,112800.0,59.8597,59.8597,59.7668,59.7761,112800.0
2015-01-21 15:30:00,64.34,64.39,64.29,64.36,222400.0,59.7946,59.8411,59.7482,59.8132,222400.0
2015-01-21 15:40:00,64.37,64.47,64.35,64.37,282000.0,59.8225,59.9155,59.8039,59.8225,282000.0
2015-01-21 15:50:00,64.36,64.37,64.28,64.32,501200.0,59.8132,59.8225,59.7389,59.7761,501200.0
2015-01-22 09:30:00,63.86,64.43,63.78,63.8,824000.0,59.3485,59.8783,59.2742,59.2928,824000.0
2015-01-22 09:40:00,63.8,63.84,63.34,63.47,473600.0,59.2928,59.33,58.8653,58.9861,473600.0
2015-01-22 09:50:00,63.51,63.81,63.39,63.71,290000.0,59.0233,59.3021,58.9118,59.2091,290000.0
2015-01-22 10:00:00,63.71,63.75,63.56,63.7,196800.0,59.2091,59.2463,59.0697,59.1999,196800.0
2015-01-22 10:10:00,63.67,64.04,63.57,63.93,281200.0,59.172,59.5158,59.079,59.4136,281200.0
2015-01-22 10:20:00,63.95,64.05,63.73,63.75,274800.0,59.4322,59.5251,59.2277,59.2463,274800.0
2015-01-22 10:30:00,63.73,63.97,63.71,63.89,378000.0,59.2277,59.4508,59.2091,59.3764,378000.0
2015-01-22 10:40:00,63.87,64.17,63.87,64.04,300800.0,59.3578,59.6366,59.3578,59.5158,300800.0
2015-01-22 10:50:00,64.02,64.41,64.02,64.36,310000.0,59.4972,59.8597,59.4972,59.8132,310000.0
2015-01-22 11:00:00,64.37,64.42,64.29,64.37,206400.0,59.8225,59.869,59.7482,59.8225,206400.0
2015-01-22 11:10:00,64.36,64.39,64.26,64.38,162800.0,59.8132,59.8411,59.7203,59.8318,162800.0
2015-01-22 11:20:00,64.35,64.43,64.32,64.33,205600.0,59.8039,59.8783,59.7761,59.7853,205600.0
2015-01-22 11:30:00,64.33,64.35,64.1,64.11,107200.0,59.7853,59.8039,59.5716,59.5809,107200.0
2015-01-22 11:40:00,64.11,64.23,64.11,64.17,72000.0,59.5809,59.6924,59.5809,59.6366,72000.0
2015-01-22 11:50:00,64.17,64.36,64.11,64.33,93200.0,59.6366,59.8132,59.5809,59.7853,93200.0
2015-01-22 12:00:00,64.33,64.35,64.21,64.24,98000.0,59.7853,59.8039,59.6738,59.7017,98000.0
2015-01-22 12:10:00,64.24,64.33,64.21,64.3,88400.0,59.7017,59.7853,59.6738,59.7575,88400.0
2015-01-22 12:20:00,64.3,64.36,64.3,64.34,72000.0,59.7575,59.8132,59.7575,59.7946,72000.0
2015-01-22 12:30:00,64.35,64.35,64.18,64.2,113600.0,59.8039,59.8039,59.6459,59.6645,113600.0
2015-01-22 12:40:00,64.19,64.33,64.19,64.3,89600.0,59.6552,59.7853,59.6552,59.7575,89600.0
2015-01-22 12:50:00,64.29,64.33,64.08,64.12,163200.0,59.7482,59.7853,59.553,59.5902,163200.0
2015-01-22 13:00:00,64.13,64.22,64.1,64.12,199200.0,59.5995,59.6831,59.5716,59.5902,199200.0
2015-01-22 13:10:00,64.12,64.18,64.08,64.11,111200.0,59.5902,59.6459,59.553,59.5809,111200.0
2015-01-22 13:20:00,64.12,64.15,64.09,64.13,113600.0,59.5902,59.6181,59.5623,59.5995,113600.0
2015-01-22 13:30:00,64.14,64.18,64.05,64.06,180400.0,59.6088,59.6459,59.5251,59.5344,180400.0
2015-01-22 13:40:00,64.07,64.12,63.98,64.11,176800.0,59.5437,59.5902,59.4601,59.5809,176800.0
2015-01-22 13:50:00,64.11,64.17,64.1,64.15,140400.0,59.5809,59.6366,59.5716,59.6181,140400.0
2015-01-22 14:00:00,64.17,64.26,64.16,64.21,78800.0,59.6366,59.7203,59.6274,59.6738,78800.0
2015-01-22 14:10:00,64.2,64.33,64.17,64.25,153600.0,59.6645,59.7853,59.6366,59.711,153600.0
2015-01-22 14:20:00,64.25,64.31,64.18,64.26,190800.0,59.711,59.7668,59.6459,59.7203,190800.0
2015-01-22 14:30:00,64.27,64.46,64.27,64.37,274800.0,59.7296,59.9062,59.7296,59.8225,274800.0
2015-01-22 14:40:00,64.4,64.6,64.35,64.59,119600.0,59.8504,60.0363,59.8039,60.027,119600.0
2015-01-22 14:50:00,64.57,64.72,64.57,64.67,118000.0,60.0084,60.1478,60.0084,60.1013,118000.0
2015-01-22 15:00:00,64.64,64.75,64.61,64.64,146000.0,60.0734,60.1757,60.0456,60.0734,146000.0
2015-01-22 15:10:00,64.66,64.7,64.58,64.69,202400.0,60.092,60.1292,60.0177,60.1199,202400.0
2015-01-22 15:20:00,64.69,64.7,64.44,64.53,364000.0,60.1199,60.1292,59.8876,59.9712,364000.0
2015-01-22 15:30:00,64.52,64.56,64.48,64.56,245200.0,59.9619,59.9991,59.9247,59.9991,245200.0
2015-01-22 15:40:00,64.55,64.56,64.43,64.47,468800.0,59.9898,59.9991,59.8783,59.9155,468800.0
2015-01-22 15:50:00,64.45,64.51,64.38,64.43,1038400.0,59.8969,59.9526,59.8318,59.8783,1038400.0
2015-01-23 09:30:00,64.63,65.16,64.63,65.08,406800.0,60.0642,60.5567,60.0642,60.4824,406800.0
2015-01-23 09:40:00,65.09,65.12,64.88,64.9,194000.0,60.4917,60.5195,60.2965,60.3151,194000.0
2015-01-23 09:50:00,64.93,64.97,64.8,64.89,173600.0,60.343,60.3801,60.2221,60.3058,173600.0
2015-01-23 10:00:00,64.91,65.04,64.85,64.86,115200.0,60.3244,60.4452,60.2686,60.2779,115200.0
2015-01-23 10:10:00,64.85,64.92,64.75,64.79,114000.0,60.2686,60.3337,60.1757,60.2128,114000.0
2015-01-23 10:20:00,64.8,64.87,64.75,64.83,101600.0,60.2221,60.2872,60.1757,60.25,101600.0
2015-01-23 10:30:00,64.82,64.89,64.71,64.73,101200.0,60.2407,60.3058,60.1385,60.1571,101200.0
2015-01-23 10:40:00,64.73,64.76,64.56,64.68,117200.0,60.1571,60.185,59.9991,60.1106,117200.0
2015-01-23 10:50:00,64.71,64.89,64.68,64.79,156400.0,60.1385,60.3058,60.1106,60.2128,156400.0
2015-01-23 11:00:00,64.78,64.88,64.76,64.81,70800.0,60.2036,60.2965,60.185,60.2314,70800.0
2015-01-23 11:10:00,64.8,64.81,64.58,64.66,74000.0,60.2221,60.2314,60.0177,60.092,74000.0
2015-01-23 11:20:00,64.67,64.74,64.64,64.69,84400.0,60.1013,60.1664,60.0734,60.1199,84400.0
2015-01-23 11:30:00,64.7,64.7,64.62,64.66,52400.0,60.1292,60.1292,60.0549,60.092,52400.0
2015-01-23 11:40:00,64.67,64.68,64.63,64.67,36000.0,60.1013,60.1106,60.0642,60.1013,36000.0
2015-01-23 11:50:00,64.68,64.69,64.57,64.6,46800.0,60.1106,60.1199,60.0084,60.0363,46800.0
2015-01-23 12:00:00,64.58,64.64,64.58,64.62,37200.0,60.0177,60.0734,60.0177,60.0549,37200.0
2015-01-23 12:10:00,64.64,64.79,64.64,64.66,57600.0,60.0734,60.2128,60.0734,60.092,57600.0
2015-01-23 12:20:00,64.66,64.74,64.61,64.7,31600.0,60.092,60.1664,60.0456,60.1292,31600.0
2015-01-23 12:30:00,64.71,64.85,64.71,64.84,54000.0,60.1385,60.2686,60.1385,60.2593,54000.0
2015-01-23 12:40:00,64.83,64.84,64.77,64.8,42000.0,60.25,60.2593,60.1943,60.2221,42000.0
2015-01-23 12:50:00,64.8,64.83,64.76,64.82,52800.0,60.2221,60.25,60.185,60.2407,52800.0
2015-01-23 13:00:00,64.82,64.83,64.76,64.82,60400.0,60.2407,60.25,60.185,60.2407,60400.0
2015-01-23 13:10:00,64.82,64.83,64.72,64.73,81200.0,60.2407,60.25,60.1478,60.1571,81200.0
2015-01-23 13:20:00,64.76,64.85,64.73,64.83,125600.0,60.185,60.2686,60.1571,60.25,125600.0
2015-01-23 13:30:00,64.82,64.87,64.81,64.83,78400.0,60.2407,60.2872,60.2314,60.25,78400.0
2015-01-23 13:40:00,64.8,64.88,64.77,64.84,62400.0,60.2221,60.2965,60.1943,60.2593,62400.0
2015-01-23 13:50:00,64.86,64.9,64.82,64.85,65600.0,60.2779,60.3151,60.2407,60.2686,65600.0
2015-01-23 14:00:00,64.85,64.87,64.78,64.82,63600.0,60.2686,60.2872,60.2036,60.2407,63600.0
2015-01-23 14:10:00,64.82,64.83,64.73,64.74,66800.0,60.2407,60.25,60.1571,60.1664,66800.0
2015-01-23 14:20:00,64.75,64.79,64.71,64.76,71200.0,60.1757,60.2128,60.1385,60.185,71200.0
2015-01-23 14:30:00,64.76,64.78,64.66,64.69,94000.0,60.185,60.2036,60.092,60.1199,94000.0
2015-01-23 14:40:00,64.67,64.73,64.62,64.68,79200.0,60.1013,60.1571,60.0549,60.1106,79200.0
2015-01-23 14:50:00,64.68,64.69,64.59,64.61,103200.0,60.1106,60.1199,60.027,60.0456,103200.0
2015-01-23 15:00:00,64.62,64.65,64.55,64.64,128000.0,60.0549,60.0827,59.9898,60.0734,128000.0
2015-01-23 15:10:00,64.66,64.73,64.64,64.69,105200.0,60.092,60.1571,60.0734,60.1199,105200.0
2015-01-23 15:20:00,64.67,64.72,64.64,64.71,139200.0,60.1013,60.1478,60.0734,60.1385,139200.0
2015-01-23 15:30:00,64.71,64.72,64.63,64.67,254400.0,60.1385,60.1478,60.0642,60.1013,254400.0
2015-01-23 15:40:00,64.65,64.69,64.57,64.66,231200.0,60.0827,60.1199,60.0084,60.092,231200.0
2015-01-23 15:50:00,64.66,64.66,64.58,64.59,363600.0,60.092,60.092,60.0177,60.027,363600.0
2015-01-26 09:30:00,64.24,64.32,63.59,63.9,680800.0,59.7017,59.7761,59.0976,59.3857,680800.0
2015-01-26 09:40:00,63.91,63.94,63.47,63.55,316400.0,59.395,59.4229,58.9861,59.0604,316400.0
2015-01-26 09:50:00,63.57,63.79,63.45,63.78,272000.0,59.079,59.2835,58.9675,59.2742,272000.0
2015-01-26 10:00:00,63.77,63.99,63.73,63.92,178800.0,59.2649,59.4694,59.2277,59.4043,178800.0
2015-01-26 10:10:00,63.93,64.2,63.91,64.17,224400.0,59.4136,59.6645,59.395,59.6366,224400.0
2015-01-26 10:20:00,64.14,64.15,64.08,64.09,195200.0,59.6088,59.6181,59.553,59.5623,195200.0
2015-01-26 10:30:00,64.1,64.14,64.07,64.1,199200.0,59.5716,59.6088,59.5437,59.5716,199200.0
2015-01-26 10:40:00,64.1,64.3,64.1,64.24,248800.0,59.5716,59.7575,59.5716,59.7017,248800.0
2015-01-26 10:50:00,64.24,64.29,64.15,64.18,261600.0,59.7017,59.7482,59.6181,59.6459,261600.0
2015-01-26 11:00:00,64.18,64.23,64.1,64.14,130800.0,59.6459,59.6924,59.5716,59.6088,130800.0
2015-01-26 11:10:00,64.11,64.17,64.1,64.13,106800.0,59.5809,59.6366,59.5716,59.5995,106800.0
2015-01-26 11:20:00,64.15,64.26,64.13,64.17,74000.0,59.6181,59.7203,59.5995,59.6366,74000.0
2015-01-26 11:30:00,64.14,64.21,64.12,64.16,90400.0,59.6088,59.6738,59.5902,59.6274,90400.0
2015-01-26 11:40:00,64.17,64.27,64.17,64.24,268400.0,59.6366,59.7296,59.6366,59.7017,268400.0
2015-01-26 11:50:00,64.24,64.24,64.12,64.23,53200.0,59.7017,59.7017,59.5902,59.6924,53200.0
2015-01-26 12:00:00,64.23,64.24,64.14,64.22,38000.0,59.6924,59.7017,59.6088,59.6831,38000.0
2015-01-26 12:10:00,64.23,64.27,64.21,64.22,51200.0,59.6924,59.7296,59.6738,59.6831,51200.0
2015-01-26 12:20:00,64.22,64.25,64.17,64.17,32000.0,59.6831,59.711,59.6366,59.6366,32000.0
2015-01-26 12:30:00,64.17,64.19,64.07,64.07,73200.0,59.6366,59.6552,59.5437,59.5437,73200.0
2015-01-26 12:40:00,64.06,64.11,64.02,64.04,42400.0,59.5344,59.5809,59.4972,59.5158,42400.0
2015-01-26 12:50:00,64.04,64.05,63.96,63.96,64400.0,59.5158,59.5251,59.4415,59.4415,64400.0
2015-01-26 13:00:00,63.96,63.99,63.9,63.97,48000.0,59.4415,59.4694,59.3857,59.4508,48000.0
2015-01-26 13:10:00,63.96,64.07,63.95,64.07,68000.0,59.4415,59.5437,59.4322,59.5437,68000.0
2015-01-26 13:20:00,64.07,64.09,64.0,64.01,68800.0,59.5437,59.5623,59.4787,59.488,68800.0
2015-01-26 13:30:00,64.02,64.05,64.0,64.04,55200.0,59.4972,59.5251,59.4787,59.5158,55200.0
2015-01-26 13:40:00,64.04,64.22,64.02,64.22,145200.0,59.5158,59.6831,59.4972,59.6831,145200.0
2015-01-26 13:50:00,64.22,64.25,64.16,64.22,78000.0,59.6831,59.711,59.6274,59.6831,78000.0
2015-01-26 14:00:00,64.24,64.27,64.22,64.26,100000.0,59.7017,59.7296,59.6831,59.7203,100000.0
2015-01-26 14:10:00,64.24,64.25,64.08,64.14,111600.0,59.7017,59.711,59.553,59.6088,111600.0
2015-01-26 14:20:00,64.13,64.18,64.12,64.17,95600.0,59.5995,59.6459,59.5902,59.6366,95600.0
2015-01-26 14:30:00,64.18,64.21,64.13,64.18,94000.0,59.6459,59.6738,59.5995,59.6459,94000.0
2015-01-26 14:40:00,64.18,64.22,64.0,64.02,137200.0,59.6459,59.6831,59.4787,59.4972,137200.0
2015-01-26 14:50:00,64.01,64.08,63.94,63.98,268400.0,59.488,59.553,59.4229,59.4601,268400.0
2015-01-26 15:00:00,63.99,64.08,63.91,64.07,181600.0,59.4694,59.553,59.395,59.5437,181600.0
2015-01-26 15:10:00,64.06,64.13,64.03,64.11,174000.0,59.5344,59.5995,59.5065,59.5809,174000.0
2015-01-26 15:20:00,64.11,64.14,64.0,64.02,146800.0,59.5809,59.6088,59.4787,59.4972,146800.0
2015-01-26 15:30:00,64.01,64.14,63.95,64.11,228400.0,59.488,59.6088,59.4322,59.5809,228400.0
2015-01-26 15:40:00,64.13,64.18,64.0,64.03,288000.0,59.5995,59.6459,59.4787,59.5065,288000.0
2015-01-26 15:50:00,64.04,64.19,64.04,64.12,747600.0,59.5158,59.6552,59.5158,59.5902,747600.0
2015-01-27 09:30:00,63.45,63.45,63.0,63.18,558800.0,58.9675,58.9675,58.5493,58.7166,558800.0
2015-01-27 09:40:00,63.22,63.35,62.91,62.92,436000.0,58.7538,58.8746,58.4657,58.475,436000.0
2015-01-27 09:50:00,62.9,63.02,62.77,62.95,440000.0,58.4564,58.5679,58.3356,58.5028,440000.0
2015-01-27 10:00:00,62.95,63.1,62.78,62.92,299600.0,58.5028,58.6422,58.3448,58.475,299600.0
2015-01-27 10:10:00,62.94,62.97,62.68,62.73,400400.0,58.4935,58.5214,58.2519,58.2984,400400.0
2015-01-27 10:20:00,62.74,62.8,62.55,62.6,302400.0,58.3077,58.3634,58.1311,58.1776,302400.0
2015-01-27 10:30:00,62.6,62.63,62.15,62.51,722400.0,58.1776,58.2054,57.7594,58.0939,722400.0
2015-01-27 10:40:00,62.5,62.54,62.38,62.39,325200.0,58.0846,58.1218,57.9731,57.9824,325200.0
2015-01-27 10:50:00,62.38,62.43,62.3,62.33,278800.0,57.9731,58.0196,57.8988,57.9266,278800.0
2015-01-27 11:00:00,62.35,62.58,62.3,62.57,231600.0,57.9452,58.159,57.8988,58.1497,231600.0
2015-01-27 11:10:00,62.58,62.64,62.43,62.45,203200.0,58.159,58.2147,58.0196,58.0382,203200.0
2015-01-27 11:20:00,62.44,62.48,62.26,62.38,156000.0,58.0289,58.066,57.8616,57.9731,156000.0
2015-01-27 11:30:00,62.38,62.6,62.38,62.56,290000.0,57.9731,58.1776,57.9731,58.1404,290000.0
2015-01-27 11:40:00,62.55,62.56,62.39,62.51,142800.0,58.1311,58.1404,57.9824,58.0939,142800.0
2015-01-27 11:50:00,62.49,62.52,62.33,62.33,133600.0,58.0753,58.1032,57.9266,57.9266,133600.0
2015-01-27 12:00:00,62.33,62.46,62.33,62.45,72400.0,57.9266,58.0475,57.9266,58.0382,72400.0
2015-01-27 12:10:00,62.44,62.5,62.38,62.45,96800.0,58.0289,58.0846,57.9731,58.0382,96800.0
2015-01-27 12:20:00,62.46,62.66,62.43,62.63,110400.0,58.0475,58.2333,58.0196,58.2054,110400.0
2015-01-27 12:30:00,62.63,62.66,62.53,62.61,146400.0,58.2054,58.2333,58.1125,58.1869,146400.0
2015-01-27 12:40:00,62.6,62.69,62.58,62.61,109600.0,58.1776,58.2612,58.159,58.1869,109600.0
2015-01-27 12:50:00,62.62,62.74,62.6,62.72,86000.0,58.1961,58.3077,58.1776,58.2891,86000.0
2015-01-27 13:00:00,62.73,62.84,62.66,62.84,190800.0,58.2984,58.4006,58.2333,58.4006,190800.0
2015-01-27 13:10:00,62.83,63.08,62.79,63.0,176000.0,58.3913,58.6237,58.3541,58.5493,176000.0
2015-01-27 13:20:00,63.02,63.1,62.95,62.95,113200.0,58.5679,58.6422,58.5028,58.5028,113200.0
2015-01-27 13:30:00,62.98,63.08,62.94,63.08,45600.0,58.5307,58.6237,58.4935,58.6237,45600.0
2015-01-27 13:40:00,63.08,63.09,62.92,62.99,96400.0,58.6237,58.6329,58.475,58.54,96400.0
2015-01-27 13:50:00,62.99,63.01,62.88,62.95,126000.0,58.54,58.5586,58.4378,58.5028,126000.0
2015-01-27 14:00:00,62.94,63.07,62.94,63.0,93600.0,58.4935,58.6144,58.4935,58.5493,93600.0
2015-01-27 14:10:00,63.0,63.15,62.99,63.15,55600.0,58.5493,58.6887,58.54,58.6887,55600.0
2015-01-27 14:20:00,63.15,63.29,63.15,63.24,156400.0,58.6887,58.8188,58.6887,58.7723,156400.0
2015-01-27 14:30:00,63.25,63.25,63.16,63.25,98400.0,58.7816,58.7816,58.698,58.7816,98400.0
2015-01-27 14:40:00,63.23,63.25,63.13,63.16,118800.0,58.7631,58.7816,58.6701,58.698,118800.0
2015-01-27 14:50:00,63.16,63.16,62.91,62.95,113200.0,58.698,58.698,58.4657,58.5028,113200.0
2015-01-27 15:00:00,62.96,63.06,62.96,63.04,143200.0,58.5121,58.6051,58.5121,58.5865,143200.0
2015-01-27 15:10:00,63.07,63.09,62.97,63.0,114400.0,58.6144,58.6329,58.5214,58.5493,114400.0
2015-01-27 15:20:00,62.99,62.99,62.75,62.76,177600.0,58.54,58.54,58.317,58.3263,177600.0
2015-01-27 15:30:00,62.78,62.91,62.72,62.75,160000.0,58.3448,58.4657,58.2891,58.317,160000.0
2015-01-27 15:40:00,62.74,62.87,62.73,62.81,204800.0,58.3077,58.4285,58.2984,58.3727,204800.0
2015-01-27 15:50:00,62.82,62.83,62.69,62.8,630400.0,58.382,58.3913,58.2612,58.3634,630400.0
2015-01-28 09:30:00,63.13,63.25,62.44,62.81,543600.0,58.6701,58.7816,58.0289,58.3727,543600.0
2015-01-28 09:40:00,62.75,62.93,62.74,62.8,233200.0,58.317,58.4842,58.3077,58.3634,233200.0
2015-01-28 09:50:00,62.8,62.91,62.68,62.71,236000.0,58.3634,58.4657,58.2519,58.2798,236000.0
2015-01-28 10:00:00,62.72,62.91,62.68,62.84,322000.0,58.2891,58.4657,58.2519,58.4006,322000.0
2015-01-28 10:10:00,62.85,62.95,62.65,62.75,272000.0,58.4099,58.5028,58.224,58.317,272000.0
2015-01-28 10:20:00,62.77,62.91,62.75,62.75,184000.0,58.3356,58.4657,58.317,58.317,184000.0
2015-01-28 10:30:00,62.77,62.79,62.52,62.61,238000.0,58.3356,58.3541,58.1032,58.1869,238000.0
2015-01-28 10:40:00,62.61,62.66,62.41,62.45,233600.0,58.1869,58.2333,58.001,58.0382,233600.0
2015-01-28 10:50:00,62.46,62.49,62.31,62.35,222400.0,58.0475,58.0753,57.908,57.9452,222400.0
2015-01-28 11:00:00,62.34,62.48,62.32,62.48,172800.0,57.9359,58.066,57.9173,58.066,172800.0
2015-01-28 11:10:00,62.48,62.48,62.21,62.28,149600.0,58.066,58.066,57.8151,57.8802,149600.0
2015-01-28 11:20:00,62.28,62.44,62.24,62.4,136800.0,57.8802,58.0289,57.843,57.9917,136800.0
2015-01-28 11:30:00,62.42,62.48,62.37,62.47,210800.0,58.0103,58.066,57.9638,58.0567,210800.0
2015-01-28 11:40:00,62.48,62.6,62.43,62.58,141200.0,58.066,58.1776,58.0196,58.159,141200.0
2015-01-28 11:50:00,62.58,62.66,62.5,62.63,108800.0,58.159,58.2333,58.0846,58.2054,108800.0
2015-01-28 12:00:00,62.62,62.78,62.62,62.68,98000.0,58.1961,58.3448,58.1961,58.2519,98000.0
2015-01-28 12:10:00,62.68,62.74,62.58,62.68,117200.0,58.2519,58.3077,58.159,58.2519,117200.0
2015-01-28 12:20:00,62.72,62.72,62.6,62.72,47200.0,58.2891,58.2891,58.1776,58.2891,47200.0
2015-01-28 12:30:00,62.72,62.74,62.63,62.66,72800.0,58.2891,58.3077,58.2054,58.2333,72800.0
2015-01-28 12:40:00,62.67,62.74,62.64,62.69,70000.0,58.2426,58.3077,58.2147,58.2612,70000.0
2015-01-28 12:50:00,62.69,62.75,62.67,62.7,70400.0,58.2612,58.317,58.2426,58.2705,70400.0
2015-01-28 13:00:00,62.67,62.74,62.61,62.73,86800.0,58.2426,58.3077,58.1869,58.2984,86800.0
2015-01-28 13:10:00,62.72,62.72,62.63,62.69,104000.0,58.2891,58.2891,58.2054,58.2612,104000.0
2015-01-28 13:20:00,62.7,62.74,62.67,62.67,101600.0,58.2705,58.3077,58.2426,58.2426,101600.0
2015-01-28 13:30:00,62.68,62.8,62.63,62.67,145600.0,58.2519,58.3634,58.2054,58.2426,145600.0
2015-01-28 13:40:00,62.67,62.79,62.64,62.73,108800.0,58.2426,58.3541,58.2147,58.2984,108800.0
2015-01-28 13:50:00,62.69,62.77,62.57,62.59,169200.0,58.2612,58.3356,58.1497,58.1683,169200.0
2015-01-28 14:00:00,62.59,62.86,62.52,62.52,164400.0,58.1683,58.4192,58.1032,58.1032,164400.0
2015-01-28 14:10:00,62.52,62.62,62.43,62.58,116800.0,58.1032,58.1961,58.0196,58.159,116800.0
2015-01-28 14:20:00,62.61,62.64,62.29,62.34,97600.0,58.1869,58.2147,57.8895,57.9359,97600.0
2015-01-28 14:30:00,62.29,62.43,62.25,62.38,152800.0,57.8895,58.0196,57.8523,57.9731,152800.0
2015-01-28 14:40:00,62.35,62.54,62.3,62.41,135600.0,57.9452,58.1218,57.8988,58.001,135600.0
2015-01-28 14:50:00,62.4,62.51,62.34,62.39,165600.0,57.9917,58.0939,57.9359,57.9824,165600.0
2015-01-28 15:00:00,62.43,62.49,62.32,62.36,188000.0,58.0196,58.0753,57.9173,57.9545,188000.0
2015-01-28 15:10:00,62.35,62.36,62.09,62.13,200000.0,57.9452,57.9545,57.7036,57.7408,200000.0
2015-01-28 15:20:00,62.13,62.23,62.05,62.1,166800.0,57.7408,57.8337,57.6664,57.7129,166800.0
2015-01-28 15:30:00,62.1,62.12,61.8,61.88,256400.0,57.7129,57.7315,57.4341,57.5084,256400.0
2015-01-28 15:40:00,61.84,61.84,61.58,61.8,424000.0,57.4713,57.4713,57.2296,57.4341,424000.0
2015-01-28 15:50:00,61.76,61.8,61.59,61.61,684800.0,57.3969,57.4341,57.2389,57.2575,684800.0
2015-01-29 09:30:00,61.81,62.2,61.44,61.45,372400.0,57.4434,57.8058,57.0995,57.1088,372400.0
2015-01-29 09:40:00,61.42,61.62,61.29,61.5,415200.0,57.0809,57.2668,56.9601,57.1553,415200.0
2015-01-29 09:50:00,61.49,61.81,61.48,61.58,343600.0,57.146,57.4434,57.1367,57.2296,343600.0
2015-01-29 10:00:00,61.6,61.84,61.55,61.83,390000.0,57.2482,57.4713,57.2017,57.462,390000.0
2015-01-29 10:10:00,61.85,61.96,61.7,61.83,231600.0,57.4805,57.5828,57.3411,57.462,231600.0
2015-01-29 10:20:00,61.85,61.85,61.71,61.84,214000.0,57.4805,57.4805,57.3504,57.4713,214000.0
2015-01-29 10:30:00,61.86,61.92,61.69,61.83,203200.0,57.4898,57.5456,57.3318,57.462,203200.0
2015-01-29 10:40:00,61.81,61.81,61.58,61.69,236800.0,57.4434,57.4434,57.2296,57.3318,236800.0
2015-01-29 10:50:00,61.69,61.73,61.53,61.66,136000.0,57.3318,57.369,57.1832,57.304,136000.0
2015-01-29 11:00:00,61.66,61.66,61.46,61.58,140800.0,57.304,57.304,57.1181,57.2296,140800.0
2015-01-29 11:10:00,61.6,61.67,61.45,61.47,282000.0,57.2482,57.3133,57.1088,57.1274,282000.0
2015-01-29 11:20:00,61.46,61.57,61.42,61.5,228400.0,57.1181,57.2203,57.0809,57.1553,228400.0
2015-01-29 11:30:00,61.52,61.64,61.5,61.62,141600.0,57.1739,57.2854,57.1553,57.2668,141600.0
2015-01-29 11:40:00,61.61,61.64,61.54,61.6,251600.0,57.2575,57.2854,57.1924,57.2482,251600.0
2015-01-29 11:50:00,61.64,61.69,61.52,61.52,252400.0,57.2854,57.3318,57.1739,57.1739,252400.0
2015-01-29 12:00:00,61.55,61.81,61.47,61.79,280400.0,57.2017,57.4434,57.1274,57.4248,280400.0
2015-01-29 12:10:00,61.79,61.94,61.76,61.87,289600.0,57.4248,57.5642,57.3969,57.4991,289600.0
2015-01-29 12:20:00,61.87,61.92,61.68,61.72,204800.0,57.4991,57.5456,57.3226,57.3597,204800.0
2015-01-29 12:30:00,61.71,61.71,61.6,61.64,110800.0,57.3504,57.3504,57.2482,57.2854,110800.0
2015-01-29 12:40:00,61.62,61.68,61.52,61.58,183200.0,57.2668,57.3226,57.1739,57.2296,183200.0
2015-01-29 12:50:00,61.58,61.67,61.54,61.59,126000.0,57.2296,57.3133,57.1924,57.2389,126000.0
2015-01-29 13:00:00,61.58,61.59,61.43,61.46,110000.0,57.2296,57.2389,57.0902,57.1181,110000.0
2015-01-29 13:10:00,61.46,61.56,61.45,61.5,90400.0,57.1181,57.211,57.1088,57.1553,90400.0
2015-01-29 13:20:00,61.5,61.57,61.46,61.53,120000.0,57.1553,57.2203,57.1181,57.1832,120000.0
2015-01-29 13:30:00,61.55,61.59,61.52,61.55,152400.0,57.2017,57.2389,57.1739,57.2017,152400.0
2015-01-29 13:40:00,61.54,61.59,61.5,61.57,164400.0,57.1924,57.2389,57.1553,57.2203,164400.0
2015-01-29 13:50:00,61.57,61.66,61.56,61.57,318000.0,57.2203,57.304,57.211,57.2203,318000.0
2015-01-29 14:00:00,61.57,61.66,61.54,61.58,156400.0,57.2203,57.304,57.1924,57.2296,156400.0
2015-01-29 14:10:00,61.56,61.64,61.42,61.59,178800.0,57.211,57.2854,57.0809,57.2389,178800.0
2015-01-29 14:20:00,61.58,61.66,61.58,61.64,260400.0,57.2296,57.304,57.2296,57.2854,260400.0
2015-01-29 14:30:00,61.64,61.72,61.56,61.69,422800.0,57.2854,57.3597,57.211,57.3318,422800.0
2015-01-29 14:40:00,61.69,61.77,61.67,61.77,288400.0,57.3318,57.4062,57.3133,57.4062,288400.0
2015-01-29 14:50:00,61.77,61.85,61.76,61.76,265200.0,57.4062,57.4805,57.3969,57.3969,265200.0
2015-01-29 15:00:00,61.76,61.76,61.65,61.71,298400.0,57.3969,57.3969,57.2947,57.3504,298400.0
2015-01-29 15:10:00,61.71,61.73,61.59,61.66,582800.0,57.3504,57.369,57.2389,57.304,582800.0
2015-01-29 15:20:00,61.67,61.85,61.66,61.75,630000.0,57.3133,57.4805,57.304,57.3876,630000.0
2015-01-29 15:30:00,61.75,61.83,61.73,61.78,852000.0,57.3876,57.462,57.369,57.4155,852000.0
2015-01-29 15:40:00,61.79,61.97,61.77,61.88,906000.0,57.4248,57.5921,57.4062,57.5084,906000.0
2015-01-29 15:50:00,61.89,62.11,61.84,62.0,1107600.0,57.5177,57.7222,57.4713,57.6199,1107600.0
2015-01-30 09:30:00,65.1,65.78,64.28,65.51,3240000.0,60.5009,61.1329,59.7389,60.882,3240000.0
2015-01-30 09:40:00,65.46,65.91,65.22,65.26,738400.0,60.8355,61.2537,60.6125,60.6496,738400.0
2015-01-30 09:50:00,65.25,65.78,65.11,65.32,818800.0,60.6404,61.1329,60.5102,60.7054,818800.0
2015-01-30 10:00:00,65.32,65.43,65.0,65.16,1024800.0,60.7054,60.8076,60.408,60.5567,1024800.0
2015-01-30 10:10:00,65.08,65.24,65.0,65.04,516800.0,60.4824,60.6311,60.408,60.4452,516800.0
2015-01-30 10:20:00,65.05,65.25,65.01,65.07,355600.0,60.4545,60.6404,60.4173,60.4731,355600.0
2015-01-30 10:30:00,65.08,65.13,64.64,64.95,646400.0,60.4824,60.5288,60.0734,60.3615,646400.0
2015-01-30 10:40:00,64.92,65.1,64.76,65.04,430000.0,60.3337,60.5009,60.185,60.4452,430000.0
2015-01-30 10:50:00,65.04,65.14,64.97,65.1,369600.0,60.4452,60.5381,60.3801,60.5009,369600.0
2015-01-30 11:00:00,65.11,65.21,65.04,65.04,365200.0,60.5102,60.6032,60.4452,60.4452,365200.0
2015-01-30 11:10:00,65.06,65.1,64.88,64.93,500400.0,60.4638,60.5009,60.2965,60.343,500400.0
2015-01-30 11:20:00,64.93,65.19,64.91,65.15,236800.0,60.343,60.5846,60.3244,60.5474,236800.0
2015-01-30 11:30:00,65.14,65.15,64.89,64.89,210400.0,60.5381,60.5474,60.3058,60.3058,210400.0
2015-01-30 11:40:00,64.9,64.91,64.65,64.76,343200.0,60.3151,60.3244,60.0827,60.185,343200.0
2015-01-30 11:50:00,64.79,64.98,64.71,64.96,213200.0,60.2128,60.3894,60.1385,60.3708,213200.0
2015-01-30 12:00:00,64.98,65.07,64.88,64.91,179200.0,60.3894,60.4731,60.2965,60.3244,179200.0
2015-01-30 12:10:00,64.95,65.02,64.89,64.98,236800.0,60.3615,60.4266,60.3058,60.3894,236800.0
2015-01-30 12:20:00,64.99,65.13,64.97,65.07,294800.0,60.3987,60.5288,60.3801,60.4731,294800.0
2015-01-30 12:30:00,65.06,65.09,64.66,64.73,228400.0,60.4638,60.4917,60.092,60.1571,228400.0
2015-01-30 12:40:00,64.73,64.93,64.73,64.9,168800.0,60.1571,60.343,60.1571,60.3151,168800.0
2015-01-30 12:50:00,64.89,64.95,64.8,64.87,205200.0,60.3058,60.3615,60.2221,60.2872,205200.0
2015-01-30 13:00:00,64.89,64.99,64.82,64.82,157200.0,60.3058,60.3987,60.2407,60.2407,157200.0
2015-01-30 13:10:00,64.81,64.81,64.64,64.67,159600.0,60.2314,60.2314,60.0734,60.1013,159600.0
2015-01-30 13:20:00,64.67,64.75,64.64,64.73,223600.0,60.1013,60.1757,60.0734,60.1571,223600.0
2015-01-30 13:30:00,64.71,64.84,64.66,64.68,144800.0,60.1385,60.2593,60.092,60.1106,144800.0
2015-01-30 13:40:00,64.67,64.83,64.58,64.83,198400.0,60.1013,60.25,60.0177,60.25,198400.0
2015-01-30 13:50:00,64.82,64.82,64.66,64.75,115600.0,60.2407,60.2407,60.092,60.1757,115600.0
2015-01-30 14:00:00,64.75,64.75,64.58,64.63,155600.0,60.1757,60.1757,60.0177,60.0642,155600.0
2015-01-30 14:10:00,64.63,64.64,64.51,64.63,170000.0,60.0642,60.0734,59.9526,60.0642,170000.0
2015-01-30 14:20:00,64.61,64.83,64.59,64.83,218400.0,60.0456,60.25,60.027,60.25,218400.0
2015-01-30 14:30:00,64.83,64.88,64.66,64.68,207200.0,60.25,60.2965,60.092,60.1106,207200.0
2015-01-30 14:40:00,64.66,64.69,64.41,64.42,211600.0,60.092,60.1199,59.8597,59.869,211600.0
2015-01-30 14:50:00,64.45,64.53,64.38,64.48,220800.0,59.8969,59.9712,59.8318,59.9247,220800.0
2015-01-30 15:00:00,64.49,64.61,64.33,64.35,263200.0,59.934,60.0456,59.7853,59.8039,263200.0
2015-01-30 15:10:00,64.34,64.59,64.31,64.41,384000.0,59.7946,60.027,59.7668,59.8597,384000.0
2015-01-30 15:20:00,64.42,64.44,64.25,64.32,209200.0,59.869,59.8876,59.711,59.7761,209200.0
2015-01-30 15:30:00,64.31,64.35,64.2,64.24,350800.0,59.7668,59.8039,59.6645,59.7017,350800.0
2015-01-30 15:40:00,64.21,64.22,63.98,64.02,543600.0,59.6738,59.6831,59.4601,59.4972,543600.0
2015-01-30 15:50:00,64.02,64.11,63.83,63.88,1030000.0,59.4972,59.5809,59.3207,59.3671,1030000.0
2015-02-02 09:30:00,64.08,64.08,63.5,63.72,830800.0,59.553,59.553,59.014,59.2184,830800.0
2015-02-02 09:40:00,63.74,63.74,63.46,63.52,353600.0,59.237,59.237,58.9768,59.0326,353600.0
2015-02-02 09:50:00,63.51,63.52,62.92,62.95,441600.0,59.0233,59.0326,58.475,58.5028,441600.0
2015-02-02 10:00:00,62.95,62.95,62.43,62.5,1070400.0,58.5028,58.5028,58.0196,58.0846,1070400.0
2015-02-02 10:10:00,62.5,62.98,62.5,62.81,437600.0,58.0846,58.5307,58.0846,58.3727,437600.0
2015-02-02 10:20:00,62.79,62.99,62.7,62.8,327200.0,58.3541,58.54,58.2705,58.3634,327200.0
2015-02-02 10:30:00,62.8,62.84,62.63,62.81,262800.0,58.3634,58.4006,58.2054,58.3727,262800.0
2015-02-02 10:40:00,62.82,62.92,62.73,62.91,248400.0,58.382,58.475,58.2984,58.4657,248400.0
2015-02-02 10:50:00,62.88,63.2,62.84,63.05,288000.0,58.4378,58.7352,58.4006,58.5958,288000.0
2015-02-02 11:00:00,63.05,63.28,63.02,63.13,188800.0,58.5958,58.8095,58.5679,58.6701,188800.0
2015-02-02 11:10:00,63.15,63.31,63.14,63.17,212000.0,58.6887,58.8374,58.6794,58.7073,212000.0
2015-02-02 11:20:00,63.16,63.4,63.11,63.37,197600.0,58.698,58.921,58.6515,58.8932,197600.0
2015-02-02 11:30:00,63.36,63.62,63.32,63.58,281200.0,58.8839,59.1255,58.8467,59.0883,281200.0
2015-02-02 11:40:00,63.56,63.78,63.49,63.65,337600.0,59.0697,59.2742,59.0047,59.1534,337600.0
2015-02-02 11:50:00,63.64,63.69,63.44,63.46,213200.0,59.1441,59.1906,58.9582,58.9768,213200.0
2015-02-02 12:00:00,63.46,63.49,63.3,63.41,152400.0,58.9768,59.0047,58.8281,58.9303,152400.0
2015-02-02 12:10:00,63.4,63.54,63.33,63.42,191600.0,58.921,59.0512,58.856,58.9396,191600.0
2015-02-02 12:20:00,63.44,63.44,63.16,63.36,146800.0,58.9582,58.9582,58.698,58.8839,146800.0
2015-02-02 12:30:00,63.35,63.41,63.26,63.28,125200.0,58.8746,58.9303,58.7909,58.8095,125200.0
2015-02-02 12:40:00,63.27,63.37,63.13,63.15,156000.0,58.8002,58.8932,58.6701,58.6887,156000.0
2015-02-02 12:50:00,63.17,63.28,63.14,63.2,115600.0,58.7073,58.8095,58.6794,58.7352,115600.0
2015-02-02 13:00:00,63.18,63.23,63.09,63.22,112800.0,58.7166,58.7631,58.6329,58.7538,112800.0
2015-02-02 13:10:00,63.24,63.34,63.13,63.22,150400.0,58.7723,58.8653,58.6701,58.7538,150400.0
2015-02-02 13:20:00,63.24,63.43,63.23,63.34,128800.0,58.7723,58.9489,58.7631,58.8653,128800.0
2015-02-02 13:30:00,63.35,63.39,63.1,63.1,135600.0,58.8746,58.9118,58.6422,58.6422,135600.0
2015-02-02 13:40:00,63.1,63.16,63.02,63.07,137200.0,58.6422,58.698,58.5679,58.6144,137200.0
2015-02-02 13:50:00,63.07,63.16,62.92,62.92,208400.0,58.6144,58.698,58.475,58.475,208400.0
2015-02-02 14:00:00,62.93,63.0,62.89,62.96,202800.0,58.4842,58.5493,58.4471,58.5121,202800.0
2015-02-02 14:10:00,62.95,63.15,62.94,63.15,80800.0,58.5028,58.6887,58.4935,58.6887,80800.0
2015-02-02 14:20:00,63.14,63.32,63.12,63.32,163600.0,58.6794,58.8467,58.6608,58.8467,163600.0
2015-02-02 14:30:00,63.34,63.34,62.97,63.0,160000.0,58.8653,58.8653,58.5214,58.5493,160000.0
2015-02-02 14:40:00,63.0,63.01,62.84,62.85,183600.0,58.5493,58.5586,58.4006,58.4099,183600.0
2015-02-02 14:50:00,62.85,63.02,62.84,62.95,219200.0,58.4099,58.5679,58.4006,58.5028,219200.0
2015-02-02 15:00:00,62.95,63.15,62.92,63.15,120800.0,58.5028,58.6887,58.475,58.6887,120800.0
2015-02-02 15:10:00,63.17,63.24,63.07,63.13,179600.0,58.7073,58.7723,58.6144,58.6701,179600.0
2015-02-02 15:20:00,63.13,63.3,63.12,63.29,226000.0,58.6701,58.8281,58.6608,58.8188,226000.0
2015-02-02 15:30:00,63.29,63.71,63.25,63.69,328400.0,58.8188,59.2091,58.7816,59.1906,328400.0
2015-02-02 15:40:00,63.66,63.81,63.63,63.77,472800.0,59.1627,59.3021,59.1348,59.2649,472800.0
2015-02-02 15:50:00,63.77,63.82,63.7,63.79,804000.0,59.2649,59.3114,59.1999,59.2835,804000.0
2015-02-03 09:30:00,64.18,64.37,64.0,64.08,345200.0,59.6459,59.8225,59.4787,59.553,345200.0
2015-02-03 09:40:00,64.07,64.23,63.99,64.13,155200.0,59.5437,59.6924,59.4694,59.5995,155200.0
2015-02-03 09:50:00,64.06,64.18,63.99,64.0,196800.0,59.5344,59.6459,59.4694,59.4787,196800.0
2015-02-03 10:00:00,64.0,64.08,63.89,63.89,180400.0,59.4787,59.553,59.3764,59.3764,180400.0
2015-02-03 10:10:00,63.89,63.89,63.75,63.76,264400.0,59.3764,59.3764,59.2463,59.2556,264400.0
2015-02-03 10:20:00,63.76,63.87,63.69,63.87,336800.0,59.2556,59.3578,59.1906,59.3578,336800.0
2015-02-03 10:30:00,63.87,63.93,63.71,63.92,288000.0,59.3578,59.4136,59.2091,59.4043,288000.0
2015-02-03 10:40:00,63.92,64.16,63.9,64.07,934400.0,59.4043,59.6274,59.3857,59.5437,934400.0
2015-02-03 10:50:00,64.06,64.16,63.82,63.83,237600.0,59.5344,59.6274,59.3114,59.3207,237600.0
2015-02-03 11:00:00,63.82,64.1,63.75,64.03,509600.0,59.3114,59.5716,59.2463,59.5065,509600.0
2015-02-03 11:10:00,64.08,64.21,64.0,64.16,123200.0,59.553,59.6738,59.4787,59.6274,123200.0
2015-02-03 11:20:00,64.16,64.25,64.16,64.2,551200.0,59.6274,59.711,59.6274,59.6645,551200.0
2015-02-03 11:30:00,64.19,64.36,64.17,64.32,224800.0,59.6552,59.8132,59.6366,59.7761,224800.0
2015-02-03 11:40:00,64.33,64.36,64.2,64.36,243200.0,59.7853,59.8132,59.6645,59.8132,243200.0
2015-02-03 11:50:00,64.36,64.45,64.13,64.18,449600.0,59.8132,59.8969,59.5995,59.6459,449600.0
2015-02-03 12:00:00,64.18,64.26,64.08,64.21,116000.0,59.6459,59.7203,59.553,59.6738,116000.0
2015-02-03 12:10:00,64.21,64.36,64.21,64.25,98800.0,59.6738,59.8132,59.6738,59.711,98800.0
2015-02-03 12:20:00,64.28,64.33,64.24,64.33,83600.0,59.7389,59.7853,59.7017,59.7853,83600.0
2015-02-03 12:30:00,64.33,64.36,64.25,64.31,112400.0,59.7853,59.8132,59.711,59.7668,112400.0
2015-02-03 12:40:00,64.33,64.5,64.3,64.44,239600.0,59.7853,59.9433,59.7575,59.8876,239600.0
2015-02-03 12:50:00,64.45,64.67,64.44,64.65,306400.0,59.8969,60.1013,59.8876,60.0827,306400.0
2015-02-03 13:00:00,64.65,64.71,64.59,64.65,206800.0,60.0827,60.1385,60.027,60.0827,206800.0
2015-02-03 13:10:00,64.67,64.8,64.61,64.8,252000.0,60.1013,60.2221,60.0456,60.2221,252000.0
2015-02-03 13:20:00,64.8,64.95,64.79,64.92,349600.0,60.2221,60.3615,60.2128,60.3337,349600.0
2015-02-03 13:30:00,64.93,65.11,64.92,64.95,484400.0,60.343,60.5102,60.3337,60.3615,484400.0
2015-02-03 13:40:00,64.94,65.05,64.88,64.99,236400.0,60.3523,60.4545,60.2965,60.3987,236400.0
2015-02-03 13:50:00,64.98,65.08,64.95,65.08,366000.0,60.3894,60.4824,60.3615,60.4824,366000.0
2015-02-03 14:00:00,65.07,65.11,64.99,65.02,342800.0,60.4731,60.5102,60.3987,60.4266,342800.0
2015-02-03 14:10:00,65.01,65.07,64.8,64.81,279600.0,60.4173,60.4731,60.2221,60.2314,279600.0
2015-02-03 14:20:00,64.81,64.86,64.74,64.8,288800.0,60.2314,60.2779,60.1664,60.2221,288800.0
2015-02-03 14:30:00,64.81,64.99,64.78,64.98,179200.0,60.2314,60.3987,60.2036,60.3894,179200.0
2015-02-03 14:40:00,64.98,65.02,64.95,65.02,282400.0,60.3894,60.4266,60.3615,60.4266,282400.0
2015-02-03 14:50:00,65.03,65.07,65.02,65.06,314800.0,60.4359,60.4731,60.4266,60.4638,314800.0
2015-02-03 15:00:00,65.06,65.06,64.97,65.0,270400.0,60.4638,60.4638,60.3801,60.408,270400.0
2015-02-03 15:10:00,65.01,65.05,64.91,65.03,349600.0,60.4173,60.4545,60.3244,60.4359,349600.0
2015-02-03 15:20:00,65.03,65.07,64.99,65.01,330000.0,60.4359,60.4731,60.3987,60.4173,330000.0
2015-02-03 15:30:00,65.01,65.05,64.96,65.0,345200.0,60.4173,60.4545,60.3708,60.408,345200.0
2015-02-03 15:40:00,65.0,65.06,64.91,64.92,466400.0,60.408,60.4638,60.3244,60.3337,466400.0
2015-02-03 15:50:00,64.92,65.02,64.87,64.91,1094800.0,60.3337,60.4266,60.2872,60.3244,1094800.0
2015-02-04 09:30:00,64.9,65.38,64.78,65.36,504000.0,60.3151,60.7612,60.2036,60.7426,504000.0
2015-02-04 09:40:00,65.33,65.46,65.14,65.45,399600.0,60.7147,60.8355,60.5381,60.8262,399600.0
2015-02-04 09:50:00,65.45,65.73,65.45,65.51,426400.0,60.8262,61.0864,60.8262,60.882,426400.0
2015-02-04 10:00:00,65.52,65.99,65.52,65.86,748800.0,60.8913,61.3281,60.8913,61.2073,748800.0
2015-02-04 10:10:00,65.85,65.99,65.8,65.96,489600.0,61.198,61.3281,61.1515,61.3002,489600.0
2015-02-04 10:20:00,65.96,66.08,65.87,66.07,418000.0,61.3002,61.4117,61.2165,61.4024,418000.0
2015-02-04 10:30:00,66.05,66.25,66.02,66.23,403200.0,61.3838,61.5697,61.356,61.5511,403200.0
2015-02-04 10:40:00,66.22,66.44,66.16,66.21,460000.0,61.5418,61.7463,61.4861,61.5325,460000.0
2015-02-04 10:50:00,66.23,66.26,66.16,66.23,337200.0,61.5511,61.579,61.4861,61.5511,337200.0
2015-02-04 11:00:00,66.21,66.32,66.18,66.2,332400.0,61.5325,61.6348,61.5046,61.5232,332400.0
2015-02-04 11:10:00,66.2,66.22,66.01,66.07,328400.0,61.5232,61.5418,61.3467,61.4024,328400.0
2015-02-04 11:20:00,66.08,66.42,66.08,66.4,261200.0,61.4117,61.7277,61.4117,61.7091,261200.0
2015-02-04 11:30:00,66.41,66.54,66.39,66.45,354400.0,61.7184,61.8392,61.6998,61.7556,354400.0
2015-02-04 11:40:00,66.44,66.54,66.42,66.51,254000.0,61.7463,61.8392,61.7277,61.8113,254000.0
2015-02-04 11:50:00,66.5,66.51,66.42,66.45,279200.0,61.802,61.8113,61.7277,61.7556,279200.0
2015-02-04 12:00:00,66.43,66.43,66.31,66.42,242400.0,61.737,61.737,61.6255,61.7277,242400.0
2015-02-04 12:10:00,66.42,66.65,66.41,66.64,413600.0,61.7277,61.9414,61.7184,61.9322,413600.0
2015-02-04 12:20:00,66.64,66.64,66.34,66.36,203600.0,61.9322,61.9322,61.6533,61.6719,203600.0
2015-02-04 12:30:00,66.36,66.36,66.26,66.29,160000.0,61.6719,61.6719,61.579,61.6069,160000.0
2015-02-04 12:40:00,66.26,66.31,66.15,66.15,179600.0,61.579,61.6255,61.4768,61.4768,179600.0
2015-02-04 12:50:00,66.16,66.32,66.13,66.31,154800.0,61.4861,61.6348,61.4582,61.6255,154800.0
2015-02-04 13:00:00,66.31,66.34,66.24,66.31,178800.0,61.6255,61.6533,61.5604,61.6255,178800.0
2015-02-04 13:10:00,66.32,66.4,66.3,66.37,202800.0,61.6348,61.7091,61.6162,61.6812,202800.0
2015-02-04 13:20:00,66.37,66.5,66.32,66.5,150800.0,61.6812,61.802,61.6348,61.802,150800.0
2015-02-04 13:30:00,66.48,66.54,66.43,66.44,188000.0,61.7835,61.8392,61.737,61.7463,188000.0
2015-02-04 13:40:00,66.43,66.49,66.39,66.42,145600.0,61.737,61.7927,61.6998,61.7277,145600.0
2015-02-04 13:50:00,66.42,66.5,66.39,66.44,162400.0,61.7277,61.802,61.6998,61.7463,162400.0
2015-02-04 14:00:00,66.44,66.57,66.43,66.46,200800.0,61.7463,61.8671,61.737,61.7649,200800.0
2015-02-04 14:10:00,66.46,66.46,66.35,66.36,224000.0,61.7649,61.7649,61.6626,61.6719,224000.0
2015-02-04 14:20:00,66.36,66.49,66.13,66.4,307600.0,61.6719,61.7927,61.4582,61.7091,307600.0
2015-02-04 14:30:00,66.39,66.52,66.37,66.51,249200.0,61.6998,61.8206,61.6812,61.8113,249200.0
2015-02-04 14:40:00,66.52,66.68,66.46,66.68,250800.0,61.8206,61.9693,61.7649,61.9693,250800.0
2015-02-04 14:50:00,66.68,66.68,66.52,66.61,262400.0,61.9693,61.9693,61.8206,61.9043,262400.0
2015-02-04 15:00:00,66.6,66.67,66.53,66.62,228400.0,61.895,61.96,61.8299,61.9136,228400.0
2015-02-04 15:10:00,66.61,66.64,66.51,66.51,327200.0,61.9043,61.9322,61.8113,61.8113,327200.0
2015-02-04 15:20:00,66.51,66.56,66.46,66.55,416400.0,61.8113,61.8578,61.7649,61.8485,416400.0
2015-02-04 15:30:00,66.55,66.63,66.53,66.56,696000.0,61.8485,61.9229,61.8299,61.8578,696000.0
2015-02-04 15:40:00,66.54,66.6,66.09,66.36,934800.0,61.8392,61.895,61.421,61.6719,934800.0
2015-02-04 15:50:00,66.38,66.5,66.25,66.27,2233200.0,61.6905,61.802,61.5697,61.5883,2233200.0
2015-02-05 09:30:00,66.81,67.17,66.48,67.16,528000.0,62.0901,62.4247,61.7835,62.4154,528000.0
2015-02-05 09:40:00,67.13,67.17,66.89,66.89,387600.0,62.3875,62.4247,62.1645,62.1645,387600.0
2015-02-05 09:50:00,66.91,67.04,66.77,66.87,296800.0,62.1831,62.3039,62.053,62.1459,296800.0
2015-02-05 10:00:00,66.86,66.96,66.75,66.81,322000.0,62.1366,62.2295,62.0344,62.0901,322000.0
2015-02-05 10:10:00,66.82,66.88,66.66,66.83,292400.0,62.0994,62.1552,61.9507,62.1087,292400.0
2015-02-05 10:20:00,66.8,66.85,66.71,66.79,200400.0,62.0808,62.1273,61.9972,62.0716,200400.0
2015-02-05 10:30:00,66.81,66.83,66.71,66.81,218400.0,62.0901,62.1087,61.9972,62.0901,218400.0
2015-02-05 10:40:00,66.82,66.97,66.82,66.97,218400.0,62.0994,62.2388,62.0994,62.2388,218400.0
2015-02-05 10:50:00,66.97,67.12,66.96,67.05,190000.0,62.2388,62.3782,62.2295,62.3132,190000.0
2015-02-05 11:00:00,67.01,67.18,66.98,67.17,180400.0,62.276,62.434,62.2481,62.4247,180400.0
2015-02-05 11:10:00,67.17,67.25,67.11,67.13,219600.0,62.4247,62.4991,62.3689,62.3875,219600.0
2015-02-05 11:20:00,67.13,67.33,67.12,67.31,263600.0,62.3875,62.5734,62.3782,62.5548,263600.0
2015-02-05 11:30:00,67.32,67.43,67.32,67.42,290000.0,62.5641,62.6663,62.5641,62.657,290000.0
2015-02-05 11:40:00,67.42,67.48,67.36,67.44,200400.0,62.657,62.7128,62.6013,62.6756,200400.0
2015-02-05 11:50:00,67.43,67.45,67.36,67.41,227600.0,62.6663,62.6849,62.6013,62.6478,227600.0
2015-02-05 12:00:00,67.41,67.68,67.41,67.42,426800.0,62.6478,62.8987,62.6478,62.657,426800.0
2015-02-05 12:10:00,67.43,67.43,67.29,67.39,231600.0,62.6663,62.6663,62.5362,62.6292,231600.0
2015-02-05 12:20:00,67.39,67.5,67.39,67.45,163200.0,62.6292,62.7314,62.6292,62.6849,163200.0
2015-02-05 12:30:00,67.45,67.58,67.44,67.58,145600.0,62.6849,62.8057,62.6756,62.8057,145600.0
2015-02-05 12:40:00,67.58,67.69,67.51,67.51,260000.0,62.8057,62.908,62.7407,62.7407,260000.0
2015-02-05 12:50:00,67.52,67.54,67.45,67.5,174800.0,62.75,62.7686,62.6849,62.7314,174800.0
2015-02-05 13:00:00,67.5,67.53,67.4,67.51,187600.0,62.7314,62.7593,62.6385,62.7407,187600.0
2015-02-05 13:10:00,67.52,67.73,67.52,67.67,179200.0,62.75,62.9451,62.75,62.8894,179200.0
2015-02-05 13:20:00,67.66,67.73,67.56,67.57,148400.0,62.8801,62.9451,62.7872,62.7965,148400.0
2015-02-05 13:30:00,67.56,67.67,67.55,67.67,189200.0,62.7872,62.8894,62.7779,62.8894,189200.0
2015-02-05 13:40:00,67.66,67.71,67.63,67.64,142800.0,62.8801,62.9266,62.8522,62.8615,142800.0
2015-02-05 13:50:00,67.64,67.66,67.57,67.58,204800.0,62.8615,62.8801,62.7965,62.8057,204800.0
2015-02-05 14:00:00,67.58,67.71,67.58,67.69,300400.0,62.8057,62.9266,62.8057,62.908,300400.0
2015-02-05 14:10:00,67.69,67.83,67.67,67.83,315600.0,62.908,63.0381,62.8894,63.0381,315600.0
2015-02-05 14:20:00,67.82,67.83,67.69,67.79,183200.0,63.0288,63.0381,62.908,63.0009,183200.0
2015-02-05 14:30:00,67.78,67.8,67.65,67.66,218000.0,62.9916,63.0102,62.8708,62.8801,218000.0
2015-02-05 14:40:00,67.67,67.67,67.5,67.54,254800.0,62.8894,62.8894,62.7314,62.7686,254800.0
2015-02-05 14:50:00,67.54,67.55,67.48,67.52,248000.0,62.7686,62.7779,62.7128,62.75,248000.0
2015-02-05 15:00:00,67.53,67.53,67.46,67.49,203200.0,62.7593,62.7593,62.6942,62.7221,203200.0
2015-02-05 15:10:00,67.49,67.49,67.38,67.46,290000.0,62.7221,62.7221,62.6199,62.6942,290000.0
2015-02-05 15:20:00,67.45,67.69,67.45,67.69,330000.0,62.6849,62.908,62.6849,62.908,330000.0
2015-02-05 15:30:00,67.7,67.81,67.68,67.79,498000.0,62.9173,63.0195,62.8987,63.0009,498000.0
2015-02-05 15:40:00,67.8,67.86,67.76,67.77,617200.0,63.0102,63.066,62.973,62.9823,617200.0
2015-02-05 15:50:00,67.77,67.89,67.72,67.8,1160000.0,62.9823,63.0938,62.9359,63.0102,1160000.0
2015-02-06 09:30:00,67.94,68.11,67.7,68.03,506800.0,63.1403,63.2983,62.9173,63.224,506800.0
2015-02-06 09:40:00,68.0,68.08,67.52,67.65,346800.0,63.1961,63.2704,62.75,62.8708,346800.0
2015-02-06 09:50:00,67.67,67.73,67.42,67.44,374800.0,62.8894,62.9451,62.657,62.6756,374800.0
2015-02-06 10:00:00,67.44,67.51,67.35,67.46,356800.0,62.6756,62.7407,62.592,62.6942,356800.0
2015-02-06 10:10:00,67.45,67.49,67.4,67.44,119200.0,62.6849,62.7221,62.6385,62.6756,119200.0
2015-02-06 10:20:00,67.44,67.5,67.32,67.33,171200.0,62.6756,62.7314,62.5641,62.5734,171200.0
2015-02-06 10:30:00,67.32,67.38,67.21,67.23,236800.0,62.5641,62.6199,62.4619,62.4805,236800.0
2015-02-06 10:40:00,67.23,67.4,67.21,67.3,236800.0,62.4805,62.6385,62.4619,62.5455,236800.0
2015-02-06 10:50:00,67.3,67.3,67.18,67.26,181600.0,62.5455,62.5455,62.434,62.5084,181600.0
2015-02-06 11:00:00,67.25,67.33,67.2,67.24,149200.0,62.4991,62.5734,62.4526,62.4898,149200.0
2015-02-06 11:10:00,67.25,67.29,67.13,67.13,152800.0,62.4991,62.5362,62.3875,62.3875,152800.0
2015-02-06 11:20:00,67.14,67.25,67.1,67.18,169600.0,62.3968,62.4991,62.3597,62.434,169600.0
2015-02-06 11:30:00,67.19,67.31,67.17,67.29,128800.0,62.4433,62.5548,62.4247,62.5362,128800.0
2015-02-06 11:40:00,67.31,67.31,67.23,67.29,122000.0,62.5548,62.5548,62.4805,62.5362,122000.0
2015-02-06 11:50:00,67.29,67.33,67.25,67.25,163600.0,62.5362,62.5734,62.4991,62.4991,163600.0
2015-02-06 12:00:00,67.28,67.28,67.2,67.24,103200.0,62.5269,62.5269,62.4526,62.4898,103200.0
2015-02-06 12:10:00,67.24,67.27,67.2,67.26,166800.0,62.4898,62.5176,62.4526,62.5084,166800.0
2015-02-06 12:20:00,67.27,67.36,67.25,67.3,98800.0,62.5176,62.6013,62.4991,62.5455,98800.0
2015-02-06 12:30:00,67.29,67.29,67.2,67.21,100400.0,62.5362,62.5362,62.4526,62.4619,100400.0
2015-02-06 12:40:00,67.22,67.23,67.05,67.05,193200.0,62.4712,62.4805,62.3132,62.3132,193200.0
2015-02-06 12:50:00,67.05,67.17,67.01,67.14,171600.0,62.3132,62.4247,62.276,62.3968,171600.0
2015-02-06 13:00:00,67.14,67.17,67.06,67.1,78800.0,62.3968,62.4247,62.3225,62.3597,78800.0
2015-02-06 13:10:00,67.1,67.1,66.95,66.97,140400.0,62.3597,62.3597,62.2203,62.2388,140400.0
2015-02-06 13:20:00,66.99,67.0,66.79,66.81,96400.0,62.2574,62.2667,62.0716,62.0901,96400.0
2015-02-06 13:30:00,66.8,66.82,66.71,66.74,194800.0,62.0808,62.0994,61.9972,62.0251,194800.0
2015-02-06 13:40:00,66.73,66.89,66.73,66.8,113200.0,62.0158,62.1645,62.0158,62.0808,113200.0
2015-02-06 13:50:00,66.79,66.85,66.74,66.75,197200.0,62.0716,62.1273,62.0251,62.0344,197200.0
2015-02-06 14:00:00,66.74,66.76,66.7,66.73,235600.0,62.0251,62.0437,61.9879,62.0158,235600.0
2015-02-06 14:10:00,66.72,66.72,66.67,66.71,282400.0,62.0065,62.0065,61.96,61.9972,282400.0
2015-02-06 14:20:00,66.7,66.71,66.63,66.66,217200.0,61.9879,61.9972,61.9229,61.9507,217200.0
2015-02-06 14:30:00,66.65,66.73,66.64,66.69,198400.0,61.9414,62.0158,61.9322,61.9786,198400.0
2015-02-06 14:40:00,66.71,66.71,66.6,66.68,138000.0,61.9972,61.9972,61.895,61.9693,138000.0
2015-02-06 14:50:00,66.69,66.7,66.58,66.6,122800.0,61.9786,61.9879,61.8764,61.895,122800.0
2015-02-06 15:00:00,66.6,66.64,66.51,66.61,152000.0,61.895,61.9322,61.8113,61.9043,152000.0
2015-02-06 15:10:00,66.6,66.76,66.55,66.63,174400.0,61.895,62.0437,61.8485,61.9229,174400.0
2015-02-06 15:20:00,66.61,66.75,66.57,66.61,143600.0,61.9043,62.0344,61.8671,61.9043,143600.0
2015-02-06 15:30:00,66.63,66.71,66.58,66.67,174400.0,61.9229,61.9972,61.8764,61.96,174400.0
2015-02-06 15:40:00,66.68,66.69,66.56,66.67,276400.0,61.9693,61.9786,61.8578,61.96,276400.0
2015-02-06 15:50:00,66.66,66.86,66.64,66.82,603200.0,61.9507,62.1366,61.9322,62.0994,603200.0
2015-02-09 09:30:00,66.85,67.0,66.61,66.86,309200.0,62.1273,62.2667,61.9043,62.1366,309200.0
2015-02-09 09:40:00,66.78,66.97,66.68,66.82,98800.0,62.0623,62.2388,61.9693,62.0994,98800.0
2015-02-09 09:50:00,66.83,66.99,66.81,66.82,188800.0,62.1087,62.2574,62.0901,62.0994,188800.0
2015-02-09 10:00:00,66.85,66.91,66.66,66.7,164400.0,62.1273,62.1831,61.9507,61.9879,164400.0
2015-02-09 10:10:00,66.7,66.91,66.65,66.87,198400.0,61.9879,62.1831,61.9414,62.1459,198400.0
2015-02-09 10:20:00,66.85,66.91,66.67,66.71,249600.0,62.1273,62.1831,61.96,61.9972,249600.0
2015-02-09 10:30:00,66.71,66.83,66.65,66.75,136800.0,61.9972,62.1087,61.9414,62.0344,136800.0
2015-02-09 10:40:00,66.76,66.8,66.66,66.67,168800.0,62.0437,62.0808,61.9507,61.96,168800.0
2015-02-09 10:50:00,66.67,66.7,66.58,66.61,104000.0,61.96,61.9879,61.8764,61.9043,104000.0
2015-02-09 11:00:00,66.61,66.71,66.57,66.71,133600.0,61.9043,61.9972,61.8671,61.9972,133600.0
2015-02-09 11:10:00,66.7,66.82,66.67,66.8,92000.0,61.9879,62.0994,61.96,62.0808,92000.0
2015-02-09 11:20:00,66.78,66.95,66.73,66.93,122000.0,62.0623,62.2203,62.0158,62.2017,122000.0
2015-02-09 11:30:00,66.94,66.94,66.79,66.81,104800.0,62.211,62.211,62.0716,62.0901,104800.0
2015-02-09 11:40:00,66.8,66.86,66.78,66.83,74000.0,62.0808,62.1366,62.0623,62.1087,74000.0
2015-02-09 11:50:00,66.83,66.86,66.79,66.83,41200.0,62.1087,62.1366,62.0716,62.1087,41200.0
2015-02-09 12:00:00,66.83,66.85,66.74,66.79,88000.0,62.1087,62.1273,62.0251,62.0716,88000.0
2015-02-09 12:10:00,66.82,66.88,66.73,66.83,111200.0,62.0994,62.1552,62.0158,62.1087,111200.0
2015-02-09 12:20:00,66.83,67.08,66.78,67.02,174800.0,62.1087,62.3411,62.0623,62.2853,174800.0
2015-02-09 12:30:00,67.02,67.08,66.98,66.99,108000.0,62.2853,62.3411,62.2481,62.2574,108000.0
2015-02-09 12:40:00,66.99,67.0,66.89,66.93,50000.0,62.2574,62.2667,62.1645,62.2017,50000.0
2015-02-09 12:50:00,66.94,66.96,66.83,66.86,57600.0,62.211,62.2295,62.1087,62.1366,57600.0
2015-02-09 13:00:00,66.85,66.91,66.79,66.81,72800.0,62.1273,62.1831,62.0716,62.0901,72800.0
2015-02-09 13:10:00,66.8,66.86,66.77,66.77,95200.0,62.0808,62.1366,62.053,62.053,95200.0
2015-02-09 13:20:00,66.76,66.81,66.75,66.75,86400.0,62.0437,62.0901,62.0344,62.0344,86400.0
2015-02-09 13:30:00,66.73,66.75,66.67,66.69,112000.0,62.0158,62.0344,61.96,61.9786,112000.0
2015-02-09 13:40:00,66.69,66.77,66.65,66.67,96800.0,61.9786,62.053,61.9414,61.96,96800.0
2015-02-09 13:50:00,66.67,66.74,66.64,66.64,111600.0,61.96,62.0251,61.9322,61.9322,111600.0
2015-02-09 14:00:00,66.64,66.64,66.53,66.53,130800.0,61.9322,61.9322,61.8299,61.8299,130800.0
2015-02-09 14:10:00,66.54,66.59,66.45,66.46,122800.0,61.8392,61.8857,61.7556,61.7649,122800.0
2015-02-09 14:20:00,66.45,66.56,66.43,66.54,114000.0,61.7556,61.8578,61.737,61.8392,114000.0
2015-02-09 14:30:00,66.53,66.55,66.47,66.5,122000.0,61.8299,61.8485,61.7742,61.802,122000.0
2015-02-09 14:40:00,66.51,66.52,66.38,66.43,116800.0,61.8113,61.8206,61.6905,61.737,116800.0
2015-02-09 14:50:00,66.41,66.49,66.36,66.36,116800.0,61.7184,61.7927,61.6719,61.6719,116800.0
2015-02-09 15:00:00,66.39,66.41,66.33,66.39,124000.0,61.6998,61.7184,61.6441,61.6998,124000.0
2015-02-09 15:10:00,66.37,66.47,66.35,66.35,129200.0,61.6812,61.7742,61.6626,61.6626,129200.0
2015-02-09 15:20:00,66.38,66.53,66.33,66.5,157200.0,61.6905,61.8299,61.6441,61.802,157200.0
2015-02-09 15:30:00,66.53,66.53,66.41,66.44,214800.0,61.8299,61.8299,61.7184,61.7463,214800.0
2015-02-09 15:40:00,66.45,66.58,66.42,66.52,272000.0,61.7556,61.8764,61.7277,61.8206,272000.0
2015-02-09 15:50:00,66.53,66.53,66.32,66.34,730000.0,61.8299,61.8299,61.6348,61.6533,730000.0
2015-02-10 09:30:00,66.69,66.97,66.46,66.66,318800.0,61.9786,62.2388,61.7649,61.9507,318800.0
2015-02-10 09:40:00,66.64,66.77,66.5,66.65,146800.0,61.9322,62.053,61.802,61.9414,146800.0
2015-02-10 09:50:00,66.66,66.74,66.47,66.5,147600.0,61.9507,62.0251,61.7742,61.802,147600.0
2015-02-10 10:00:00,66.5,66.57,66.35,66.38,149600.0,61.802,61.8671,61.6626,61.6905,149600.0
2015-02-10 10:10:00,66.39,66.44,66.23,66.24,297600.0,61.6998,61.7463,61.5511,61.5604,297600.0
2015-02-10 10:20:00,66.23,66.25,66.14,66.14,150400.0,61.5511,61.5697,61.4675,61.4675,150400.0
2015-02-10 10:30:00,66.14,66.19,66.09,66.17,150000.0,61.4675,61.5139,61.421,61.4954,150000.0
2015-02-10 10:40:00,66.19,66.22,65.94,66.02,176800.0,61.5139,61.5418,61.2816,61.356,176800.0
2015-02-10 10:50:00,66.05,66.08,66.01,66.06,138000.0,61.3838,61.4117,61.3467,61.3931,138000.0
2015-02-10 11:00:00,66.07,66.09,65.96,66.09,141600.0,61.4024,61.421,61.3002,61.421,141600.0
2015-02-10 11:10:00,66.08,66.16,66.06,66.11,113200.0,61.4117,61.4861,61.3931,61.4396,113200.0
2015-02-10 11:20:00,66.12,66.14,66.07,66.07,100000.0,61.4489,61.4675,61.4024,61.4024,100000.0
2015-02-10 11:30:00,66.08,66.22,66.04,66.17,349600.0,61.4117,61.5418,61.3745,61.4954,349600.0
2015-02-10 11:40:00,66.16,66.27,66.13,66.15,177200.0,61.4861,61.5883,61.4582,61.4768,177200.0
2015-02-10 11:50:00,66.15,66.18,66.08,66.09,190800.0,61.4768,61.5046,61.4117,61.421,190800.0
2015-02-10 12:00:00,66.08,66.14,66.0,66.12,210400.0,61.4117,61.4675,61.3374,61.4489,210400.0
2015-02-10 12:10:00,66.11,66.27,66.11,66.25,175200.0,61.4396,61.5883,61.4396,61.5697,175200.0
2015-02-10 12:20:00,66.25,66.25,66.12,66.13,324400.0,61.5697,61.5697,61.4489,61.4582,324400.0
2015-02-10 12:30:00,66.14,66.16,66.07,66.15,88000.0,61.4675,61.4861,61.4024,61.4768,88000.0
2015-02-10 12:40:00,66.16,66.16,66.06,66.06,69600.0,61.4861,61.4861,61.3931,61.3931,69600.0
2015-02-10 12:50:00,66.06,66.07,65.98,66.01,148400.0,61.3931,61.4024,61.3188,61.3467,148400.0
2015-02-10 13:00:00,66.01,66.02,65.95,65.96,129200.0,61.3467,61.356,61.2909,61.3002,129200.0
2015-02-10 13:10:00,65.96,66.02,65.95,65.98,98000.0,61.3002,61.356,61.2909,61.3188,98000.0
2015-02-10 13:20:00,65.98,66.05,65.95,66.01,107600.0,61.3188,61.3838,61.2909,61.3467,107600.0
2015-02-10 13:30:00,66.01,66.06,65.98,66.05,136000.0,61.3467,61.3931,61.3188,61.3838,136000.0
2015-02-10 13:40:00,66.04,66.04,65.97,66.02,96000.0,61.3745,61.3745,61.3095,61.356,96000.0
2015-02-10 13:50:00,66.02,66.08,65.92,65.92,127200.0,61.356,61.4117,61.263,61.263,127200.0
2015-02-10 14:00:00,65.94,66.0,65.91,65.94,97600.0,61.2816,61.3374,61.2537,61.2816,97600.0
2015-02-10 14:10:00,65.96,66.08,65.94,66.08,137200.0,61.3002,61.4117,61.2816,61.4117,137200.0
2015-02-10 14:20:00,66.08,66.1,65.99,66.07,154000.0,61.4117,61.4303,61.3281,61.4024,154000.0
2015-02-10 14:30:00,66.08,66.24,66.07,66.22,169600.0,61.4117,61.5604,61.4024,61.5418,169600.0
2015-02-10 14:40:00,66.23,66.23,66.17,66.18,134000.0,61.5511,61.5511,61.4954,61.5046,134000.0
2015-02-10 14:50:00,66.19,66.22,66.12,66.21,156400.0,61.5139,61.5418,61.4489,61.5325,156400.0
2015-02-10 15:00:00,66.21,66.23,66.14,66.17,184800.0,61.5325,61.5511,61.4675,61.4954,184800.0
2015-02-10 15:10:00,66.17,66.17,66.11,66.11,204000.0,61.4954,61.4954,61.4396,61.4396,204000.0
2015-02-10 15:20:00,66.11,66.25,66.11,66.23,335200.0,61.4396,61.5697,61.4396,61.5511,335200.0
2015-02-10 15:30:00,66.22,66.25,66.15,66.17,278800.0,61.5418,61.5697,61.4768,61.4954,278800.0
2015-02-10 15:40:00,66.17,66.3,66.14,66.2,396000.0,61.4954,61.6162,61.4675,61.5232,396000.0
2015-02-10 15:50:00,66.2,66.23,66.11,66.11,631600.0,61.5232,61.5511,61.4396,61.4396,631600.0
2015-02-11 09:30:00,66.25,66.38,66.1,66.25,342000.0,61.6808,61.8018,61.5412,61.6808,342000.0
2015-02-11 09:40:00,66.25,66.38,66.2,66.28,135600.0,61.6808,61.8018,61.6343,61.7087,135600.0
2015-02-11 09:50:00,66.28,66.45,66.22,66.42,127200.0,61.7087,61.867,61.6529,61.8391,127200.0
2015-02-11 10:00:00,66.42,66.45,66.22,66.32,222400.0,61.8391,61.867,61.6529,61.746,222400.0
2015-02-11 10:10:00,66.32,66.4,66.31,66.38,144400.0,61.746,61.8205,61.7367,61.8018,144400.0
2015-02-11 10:20:00,66.36,66.39,66.24,66.28,162000.0,61.7832,61.8112,61.6715,61.7087,162000.0
2015-02-11 10:30:00,66.31,66.41,66.25,66.36,76400.0,61.7367,61.8298,61.6808,61.7832,76400.0
2015-02-11 10:40:00,66.35,66.42,66.2,66.24,150000.0,61.7739,61.8391,61.6343,61.6715,150000.0
2015-02-11 10:50:00,66.24,66.3,66.13,66.17,112800.0,61.6715,61.7274,61.5691,61.6063,112800.0
2015-02-11 11:00:00,66.21,66.31,66.21,66.31,90000.0,61.6436,61.7367,61.6436,61.7367,90000.0
2015-02-11 11:10:00,66.32,66.41,66.25,66.32,106400.0,61.746,61.8298,61.6808,61.746,106400.0
2015-02-11 11:20:00,66.31,66.36,66.26,66.34,160000.0,61.7367,61.7832,61.6901,61.7646,160000.0
2015-02-11 11:30:00,66.33,66.38,66.3,66.35,186000.0,61.7553,61.8018,61.7274,61.7739,186000.0
2015-02-11 11:40:00,66.35,66.39,66.3,66.36,88400.0,61.7739,61.8112,61.7274,61.7832,88400.0
2015-02-11 11:50:00,66.37,66.37,66.23,66.24,128000.0,61.7925,61.7925,61.6622,61.6715,128000.0
2015-02-11 12:00:00,66.23,66.23,66.14,66.19,84000.0,61.6622,61.6622,61.5784,61.6249,84000.0
2015-02-11 12:10:00,66.19,66.29,66.18,66.29,67600.0,61.6249,61.7181,61.6156,61.7181,67600.0
2015-02-11 12:20:00,66.28,66.3,66.24,66.3,50400.0,61.7087,61.7274,61.6715,61.7274,50400.0
2015-02-11 12:30:00,66.31,66.31,66.25,66.27,84800.0,61.7367,61.7367,61.6808,61.6994,84800.0
2015-02-11 12:40:00,66.26,66.26,66.14,66.16,105200.0,61.6901,61.6901,61.5784,61.597,105200.0
2015-02-11 12:50:00,66.17,66.25,66.14,66.18,110400.0,61.6063,61.6808,61.5784,61.6156,110400.0
2015-02-11 13:00:00,66.18,66.21,66.14,66.17,90400.0,61.6156,61.6436,61.5784,61.6063,90400.0
2015-02-11 13:10:00,66.17,66.17,66.06,66.13,107600.0,61.6063,61.6063,61.5039,61.5691,107600.0
2015-02-11 13:20:00,66.13,66.21,66.11,66.14,71200.0,61.5691,61.6436,61.5505,61.5784,71200.0
2015-02-11 13:30:00,66.16,66.18,66.11,66.14,64800.0,61.597,61.6156,61.5505,61.5784,64800.0
2015-02-11 13:40:00,66.15,66.22,66.13,66.15,66000.0,61.5877,61.6529,61.5691,61.5877,66000.0
2015-02-11 13:50:00,66.16,66.3,66.11,66.18,75200.0,61.597,61.7274,61.5505,61.6156,75200.0
2015-02-11 14:00:00,66.22,66.29,66.16,66.28,75600.0,61.6529,61.7181,61.597,61.7087,75600.0
2015-02-11 14:10:00,66.28,66.3,66.2,66.29,67600.0,61.7087,61.7274,61.6343,61.7181,67600.0
2015-02-11 14:20:00,66.27,66.3,66.22,66.28,58800.0,61.6994,61.7274,61.6529,61.7087,58800.0
2015-02-11 14:30:00,66.27,66.3,66.23,66.28,64400.0,61.6994,61.7274,61.6622,61.7087,64400.0
2015-02-11 14:40:00,66.28,66.37,66.25,66.35,99600.0,61.7087,61.7925,61.6808,61.7739,99600.0
2015-02-11 14:50:00,66.35,66.39,66.27,66.35,76400.0,61.7739,61.8112,61.6994,61.7739,76400.0
2015-02-11 15:00:00,66.33,66.41,66.33,66.38,70400.0,61.7553,61.8298,61.7553,61.8018,70400.0
2015-02-11 15:10:00,66.35,66.42,66.28,66.3,108000.0,61.7739,61.8391,61.7087,61.7274,108000.0
2015-02-11 15:20:00,66.31,66.55,66.29,66.51,156000.0,61.7367,61.9601,61.7181,61.9229,156000.0
2015-02-11 15:30:00,66.5,66.55,66.45,66.55,181600.0,61.9136,61.9601,61.867,61.9601,181600.0
2015-02-11 15:40:00,66.56,66.58,66.39,66.41,323200.0,61.9694,61.9881,61.8112,61.8298,323200.0
2015-02-11 15:50:00,66.41,66.54,66.38,66.46,297200.0,61.8298,61.9508,61.8018,61.8763,297200.0
2015-02-12 09:30:00,66.91,67.35,66.77,67.05,532000.0,62.2953,62.7049,62.1649,62.4256,532000.0
2015-02-12 09:40:00,67.05,67.47,67.05,67.44,349200.0,62.4256,62.8167,62.4256,62.7887,349200.0
2015-02-12 09:50:00,67.42,67.65,67.33,67.34,421200.0,62.7701,62.9843,62.6863,62.6956,421200.0
2015-02-12 10:00:00,67.35,67.5,67.23,67.28,333200.0,62.7049,62.8446,62.5932,62.6398,333200.0
2015-02-12 10:10:00,67.28,67.39,67.2,67.25,228800.0,62.6398,62.7422,62.5653,62.6118,228800.0
2015-02-12 10:20:00,67.26,67.55,67.25,67.45,254000.0,62.6212,62.8912,62.6118,62.798,254000.0
2015-02-12 10:30:00,67.45,67.55,67.43,67.55,160800.0,62.798,62.8912,62.7794,62.8912,160800.0
2015-02-12 10:40:00,67.53,67.55,67.44,67.5,108800.0,62.8725,62.8912,62.7887,62.8446,108800.0
2015-02-12 10:50:00,67.5,67.55,67.44,67.46,113600.0,62.8446,62.8912,62.7887,62.8074,113600.0
2015-02-12 11:00:00,67.46,67.49,67.42,67.45,119600.0,62.8074,62.8353,62.7701,62.798,119600.0
2015-02-12 11:10:00,67.46,67.5,67.43,67.46,119600.0,62.8074,62.8446,62.7794,62.8074,119600.0
2015-02-12 11:20:00,67.44,67.46,67.27,67.27,129200.0,62.7887,62.8074,62.6305,62.6305,129200.0
2015-02-12 11:30:00,67.28,67.33,67.26,67.29,80800.0,62.6398,62.6863,62.6212,62.6491,80800.0
2015-02-12 11:40:00,67.29,67.35,67.24,67.33,125600.0,62.6491,62.7049,62.6025,62.6863,125600.0
2015-02-12 11:50:00,67.34,67.34,67.23,67.23,108400.0,62.6956,62.6956,62.5932,62.5932,108400.0
2015-02-12 12:00:00,67.23,67.3,67.19,67.22,56000.0,62.5932,62.6584,62.556,62.5839,56000.0
2015-02-12 12:10:00,67.22,67.29,67.18,67.28,106800.0,62.5839,62.6491,62.5467,62.6398,106800.0
2015-02-12 12:20:00,67.3,67.35,67.26,67.32,99200.0,62.6584,62.7049,62.6212,62.677,99200.0
2015-02-12 12:30:00,67.34,67.4,67.31,67.31,74800.0,62.6956,62.7515,62.6677,62.6677,74800.0
2015-02-12 12:40:00,67.31,67.37,67.31,67.33,52800.0,62.6677,62.7236,62.6677,62.6863,52800.0
2015-02-12 12:50:00,67.33,67.47,67.32,67.45,110000.0,62.6863,62.8167,62.677,62.798,110000.0
2015-02-12 13:00:00,67.44,67.52,67.42,67.48,96800.0,62.7887,62.8632,62.7701,62.826,96800.0
2015-02-12 13:10:00,67.46,67.51,67.34,67.34,68800.0,62.8074,62.8539,62.6956,62.6956,68800.0
2015-02-12 13:20:00,67.36,67.44,67.34,67.43,74000.0,62.7143,62.7887,62.6956,62.7794,74000.0
2015-02-12 13:30:00,67.41,67.5,67.41,67.49,150000.0,62.7608,62.8446,62.7608,62.8353,150000.0
2015-02-12 13:40:00,67.51,67.54,67.43,67.45,256000.0,62.8539,62.8818,62.7794,62.798,256000.0
2015-02-12 13:50:00,67.43,67.49,67.4,67.45,180800.0,62.7794,62.8353,62.7515,62.798,180800.0
2015-02-12 14:00:00,67.45,67.53,67.43,67.45,198800.0,62.798,62.8725,62.7794,62.798,198800.0
2015-02-12 14:10:00,67.46,67.5,67.38,67.4,271600.0,62.8074,62.8446,62.7329,62.7515,271600.0
2015-02-12 14:20:00,67.39,67.53,67.35,67.52,182800.0,62.7422,62.8725,62.7049,62.8632,182800.0
2015-02-12 14:30:00,67.52,67.54,67.47,67.49,109600.0,62.8632,62.8818,62.8167,62.8353,109600.0
2015-02-12 14:40:00,67.5,67.63,67.49,67.61,208400.0,62.8446,62.9656,62.8353,62.947,208400.0
2015-02-12 14:50:00,67.61,67.66,67.55,67.58,172000.0,62.947,62.9936,62.8912,62.9191,172000.0
2015-02-12 15:00:00,67.57,67.61,67.51,67.51,155200.0,62.9098,62.947,62.8539,62.8539,155200.0
2015-02-12 15:10:00,67.52,67.67,67.51,67.66,227200.0,62.8632,63.0029,62.8539,62.9936,227200.0
2015-02-12 15:20:00,67.67,67.71,67.57,67.58,221200.0,63.0029,63.0401,62.9098,62.9191,221200.0
2015-02-12 15:30:00,67.58,67.64,67.54,67.64,240400.0,62.9191,62.9749,62.8818,62.9749,240400.0
2015-02-12 15:40:00,67.64,67.72,67.62,67.67,328400.0,62.9749,63.0494,62.9563,63.0029,328400.0
2015-02-12 15:50:00,67.68,67.73,67.62,67.7,534000.0,63.0122,63.0587,62.9563,63.0308,534000.0
2015-02-13 09:30:00,68.19,68.19,67.88,68.01,543200.0,63.487,63.487,63.1984,63.3194,543200.0
2015-02-13 09:40:00,68.0,68.04,67.88,67.92,324400.0,63.3101,63.3474,63.1984,63.2356,324400.0
2015-02-13 09:50:00,67.9,67.91,67.64,67.69,512000.0,63.217,63.2263,62.9749,63.0215,512000.0
2015-02-13 10:00:00,67.69,67.74,67.5,67.58,362400.0,63.0215,63.068,62.8446,62.9191,362400.0
2015-02-13 10:10:00,67.57,67.86,67.57,67.85,310400.0,62.9098,63.1798,62.9098,63.1705,310400.0
2015-02-13 10:20:00,67.83,68.0,67.75,67.82,240800.0,63.1518,63.3101,63.0774,63.1425,240800.0
2015-02-13 10:30:00,67.84,67.93,67.66,67.73,157600.0,63.1612,63.2449,62.9936,63.0587,157600.0
2015-02-13 10:40:00,67.74,67.75,67.55,67.57,342000.0,63.068,63.0774,62.8912,62.9098,342000.0
2015-02-13 10:50:00,67.58,67.72,67.58,67.65,162000.0,62.9191,63.0494,62.9191,62.9843,162000.0
2015-02-13 11:00:00,67.64,67.67,67.54,67.54,126800.0,62.9749,63.0029,62.8818,62.8818,126800.0
2015-02-13 11:10:00,67.54,67.66,67.53,67.66,206800.0,62.8818,62.9936,62.8725,62.9936,206800.0
2015-02-13 11:20:00,67.64,67.65,67.54,67.65,115200.0,62.9749,62.9843,62.8818,62.9843,115200.0
2015-02-13 11:30:00,67.61,67.64,67.56,67.59,55200.0,62.947,62.9749,62.9005,62.9284,55200.0
2015-02-13 11:40:00,67.59,67.61,67.53,67.61,71600.0,62.9284,62.947,62.8725,62.947,71600.0
2015-02-13 11:50:00,67.64,67.73,67.61,67.7,112800.0,62.9749,63.0587,62.947,63.0308,112800.0
2015-02-13 12:00:00,67.7,67.7,67.58,67.61,81200.0,63.0308,63.0308,62.9191,62.947,81200.0
2015-02-13 12:10:00,67.59,67.6,67.5,67.54,148800.0,62.9284,62.9377,62.8446,62.8818,148800.0
2015-02-13 12:20:00,67.52,67.53,67.46,67.48,104800.0,62.8632,62.8725,62.8074,62.826,104800.0
2015-02-13 12:30:00,67.49,67.5,67.41,67.45,62000.0,62.8353,62.8446,62.7608,62.798,62000.0
2015-02-13 12:40:00,67.45,67.52,67.41,67.44,74400.0,62.798,62.8632,62.7608,62.7887,74400.0
2015-02-13 12:50:00,67.44,67.46,67.38,67.38,144800.0,62.7887,62.8074,62.7329,62.7329,144800.0
2015-02-13 13:00:00,67.39,67.5,67.37,67.46,98800.0,62.7422,62.8446,62.7236,62.8074,98800.0
2015-02-13 13:10:00,67.46,67.49,67.42,67.46,34800.0,62.8074,62.8353,62.7701,62.8074,34800.0
2015-02-13 13:20:00,67.45,67.45,67.32,67.35,115600.0,62.798,62.798,62.677,62.7049,115600.0
2015-02-13 13:30:00,67.36,67.38,67.2,67.32,130000.0,62.7143,62.7329,62.5653,62.677,130000.0
2015-02-13 13:40:00,67.33,67.33,67.2,67.29,83200.0,62.6863,62.6863,62.5653,62.6491,83200.0
2015-02-13 13:50:00,67.31,67.35,67.27,67.31,59600.0,62.6677,62.7049,62.6305,62.6677,59600.0
2015-02-13 14:00:00,67.29,67.37,67.26,67.34,59200.0,62.6491,62.7236,62.6212,62.6956,59200.0
2015-02-13 14:10:00,67.34,67.38,67.28,67.32,58800.0,62.6956,62.7329,62.6398,62.677,58800.0
2015-02-13 14:20:00,67.31,67.42,67.3,67.38,81200.0,62.6677,62.7701,62.6584,62.7329,81200.0
2015-02-13 14:30:00,67.37,67.42,67.35,67.39,52800.0,62.7236,62.7701,62.7049,62.7422,52800.0
2015-02-13 14:40:00,67.38,67.41,67.31,67.36,48000.0,62.7329,62.7608,62.6677,62.7143,48000.0
2015-02-13 14:50:00,67.36,67.45,67.32,67.44,77600.0,62.7143,62.798,62.677,62.7887,77600.0
2015-02-13 15:00:00,67.42,67.47,67.36,67.44,61600.0,62.7701,62.8167,62.7143,62.7887,61600.0
2015-02-13 15:10:00,67.41,67.48,67.38,67.41,95600.0,62.7608,62.826,62.7329,62.7608,95600.0
2015-02-13 15:20:00,67.39,67.48,67.36,67.43,90800.0,62.7422,62.826,62.7143,62.7794,90800.0
2015-02-13 15:30:00,67.45,67.45,67.33,67.38,121600.0,62.798,62.798,62.6863,62.7329,121600.0
2015-02-13 15:40:00,67.39,67.47,67.37,67.44,226400.0,62.7422,62.8167,62.7236,62.7887,226400.0
2015-02-13 15:50:00,67.45,67.49,67.41,67.41,594000.0,62.798,62.8353,62.7608,62.7608,594000.0
2015-02-17 09:30:00,67.87,67.92,67.47,67.59,573200.0,63.1891,63.2356,62.8167,62.9284,573200.0
2015-02-17 09:40:00,67.56,67.86,67.55,67.79,148000.0,62.9005,63.1798,62.8912,63.1146,148000.0
2015-02-17 09:50:00,67.79,67.9,67.77,67.87,159200.0,63.1146,63.217,63.096,63.1891,159200.0
2015-02-17 10:00:00,67.88,67.98,67.84,67.86,129600.0,63.1984,63.2915,63.1612,63.1798,129600.0
2015-02-17 10:10:00,67.84,67.87,67.76,67.83,75600.0,63.1612,63.1891,63.0867,63.1518,75600.0
2015-02-17 10:20:00,67.85,67.85,67.7,67.85,92400.0,63.1705,63.1705,63.0308,63.1705,92400.0
2015-02-17 10:30:00,67.85,67.86,67.8,67.83,130800.0,63.1705,63.1798,63.1239,63.1518,130800.0
2015-02-17 10:40:00,67.82,67.92,67.82,67.9,130000.0,63.1425,63.2356,63.1425,63.217,130000.0
2015-02-17 10:50:00,67.9,67.92,67.82,67.82,104800.0,63.217,63.2356,63.1425,63.1425,104800.0
2015-02-17 11:00:00,67.81,67.82,67.73,67.74,84800.0,63.1332,63.1425,63.0587,63.068,84800.0
2015-02-17 11:10:00,67.75,67.78,67.68,67.75,76000.0,63.0774,63.1053,63.0122,63.0774,76000.0
2015-02-17 11:20:00,67.75,67.83,67.74,67.81,101600.0,63.0774,63.1518,63.068,63.1332,101600.0
2015-02-17 11:30:00,67.79,67.85,67.73,67.81,71600.0,63.1146,63.1705,63.0587,63.1332,71600.0
2015-02-17 11:40:00,67.8,67.86,67.79,67.82,70800.0,63.1239,63.1798,63.1146,63.1425,70800.0
2015-02-17 11:50:00,67.82,67.85,67.79,67.81,42400.0,63.1425,63.1705,63.1146,63.1332,42400.0
2015-02-17 12:00:00,67.83,67.88,67.8,67.88,65600.0,63.1518,63.1984,63.1239,63.1984,65600.0
2015-02-17 12:10:00,67.88,67.89,67.81,67.89,30000.0,63.1984,63.2077,63.1332,63.2077,30000.0
2015-02-17 12:20:00,67.89,67.95,67.85,67.94,67600.0,63.2077,63.2636,63.1705,63.2543,67600.0
2015-02-17 12:30:00,67.93,68.0,67.92,67.98,83600.0,63.2449,63.3101,63.2356,63.2915,83600.0
2015-02-17 12:40:00,67.97,67.97,67.82,67.84,81600.0,63.2822,63.2822,63.1425,63.1612,81600.0
2015-02-17 12:50:00,67.85,67.88,67.81,67.84,75200.0,63.1705,63.1984,63.1332,63.1612,75200.0
2015-02-17 13:00:00,67.83,67.92,67.8,67.89,54800.0,63.1518,63.2356,63.1239,63.2077,54800.0
2015-02-17 13:10:00,67.89,67.9,67.82,67.88,90400.0,63.2077,63.217,63.1425,63.1984,90400.0
2015-02-17 13:20:00,67.86,67.92,67.84,67.88,78800.0,63.1798,63.2356,63.1612,63.1984,78800.0
2015-02-17 13:30:00,67.87,67.89,67.79,67.8,86000.0,63.1891,63.2077,63.1146,63.1239,86000.0
2015-02-17 13:40:00,67.81,67.84,67.76,67.81,76800.0,63.1332,63.1612,63.0867,63.1332,76800.0
2015-02-17 13:50:00,67.82,67.85,67.77,67.77,116400.0,63.1425,63.1705,63.096,63.096,116400.0
2015-02-17 14:00:00,67.77,67.78,67.71,67.75,118400.0,63.096,63.1053,63.0401,63.0774,118400.0
2015-02-17 14:10:00,67.75,67.79,67.69,67.7,93600.0,63.0774,63.1146,63.0215,63.0308,93600.0
2015-02-17 14:20:00,67.71,67.72,67.61,67.67,163200.0,63.0401,63.0494,62.947,63.0029,163200.0
2015-02-17 14:30:00,67.67,67.67,67.5,67.52,132800.0,63.0029,63.0029,62.8446,62.8632,132800.0
2015-02-17 14:40:00,67.51,67.67,67.51,67.64,118000.0,62.8539,63.0029,62.8539,62.9749,118000.0
2015-02-17 14:50:00,67.65,67.67,67.58,67.61,78000.0,62.9843,63.0029,62.9191,62.947,78000.0
2015-02-17 15:00:00,67.58,67.67,67.58,67.62,131600.0,62.9191,63.0029,62.9191,62.9563,131600.0
2015-02-17 15:10:00,67.62,67.63,67.57,67.61,109600.0,62.9563,62.9656,62.9098,62.947,109600.0
2015-02-17 15:20:00,67.61,67.64,67.57,67.58,96000.0,62.947,62.9749,62.9098,62.9191,96000.0
2015-02-17 15:30:00,67.58,67.61,67.53,67.58,122000.0,62.9191,62.947,62.8725,62.9191,122000.0
2015-02-17 15:40:00,67.59,67.64,67.55,67.61,228800.0,62.9284,62.9749,62.8912,62.947,228800.0
2015-02-17 15:50:00,67.62,67.7,67.56,67.67,408000.0,62.9563,63.0308,62.9005,63.0029,408000.0
2015-02-18 09:30:00,67.72,67.75,67.5,67.52,270400.0,63.0494,63.0774,62.8446,62.8632,270400.0
2015-02-18 09:40:00,67.52,67.52,67.3,67.45,158000.0,62.8632,62.8632,62.6584,62.798,158000.0
2015-02-18 09:50:00,67.46,67.52,67.35,67.35,126400.0,62.8074,62.8632,62.7049,62.7049,126400.0
2015-02-18 10:00:00,67.35,67.38,67.26,67.28,157600.0,62.7049,62.7329,62.6212,62.6398,157600.0
2015-02-18 10:10:00,67.26,67.28,67.06,67.06,146800.0,62.6212,62.6398,62.4349,62.4349,146800.0
2015-02-18 10:20:00,67.06,67.18,67.04,67.1,224800.0,62.4349,62.5467,62.4163,62.4722,224800.0
2015-02-18 10:30:00,67.11,67.46,67.1,67.43,216400.0,62.4815,62.8074,62.4722,62.7794,216400.0
2015-02-18 10:40:00,67.43,67.45,67.27,67.29,61600.0,62.7794,62.798,62.6305,62.6491,61600.0
2015-02-18 10:50:00,67.29,67.38,67.28,67.38,99200.0,62.6491,62.7329,62.6398,62.7329,99200.0
2015-02-18 11:00:00,67.38,67.44,67.35,67.35,102800.0,62.7329,62.7887,62.7049,62.7049,102800.0
2015-02-18 11:10:00,67.35,67.36,67.24,67.26,116000.0,62.7049,62.7143,62.6025,62.6212,116000.0
2015-02-18 11:20:00,67.24,67.3,67.23,67.26,94000.0,62.6025,62.6584,62.5932,62.6212,94000.0
2015-02-18 11:30:00,67.26,67.27,67.22,67.25,60000.0,62.6212,62.6305,62.5839,62.6118,60000.0
2015-02-18 11:40:00,67.25,67.28,67.19,67.28,62400.0,62.6118,62.6398,62.556,62.6398,62400.0
2015-02-18 11:50:00,67.29,67.3,67.24,67.25,63200.0,62.6491,62.6584,62.6025,62.6118,63200.0
2015-02-18 12:00:00,67.25,67.28,67.19,67.19,76800.0,62.6118,62.6398,62.556,62.556,76800.0
2015-02-18 12:10:00,67.19,67.27,67.16,67.22,82800.0,62.556,62.6305,62.528,62.5839,82800.0
2015-02-18 12:20:00,67.21,67.25,67.18,67.24,63600.0,62.5746,62.6118,62.5467,62.6025,63600.0
2015-02-18 12:30:00,67.22,67.23,67.17,67.17,56400.0,62.5839,62.5932,62.5374,62.5374,56400.0
2015-02-18 12:40:00,67.19,67.19,67.13,67.15,58800.0,62.556,62.556,62.5001,62.5187,58800.0
2015-02-18 12:50:00,67.14,67.17,67.12,67.14,99200.0,62.5094,62.5374,62.4908,62.5094,99200.0
2015-02-18 13:00:00,67.14,67.2,67.13,67.18,69600.0,62.5094,62.5653,62.5001,62.5467,69600.0
2015-02-18 13:10:00,67.19,67.19,67.13,67.14,102400.0,62.556,62.556,62.5001,62.5094,102400.0
2015-02-18 13:20:00,67.13,67.19,67.1,67.13,82400.0,62.5001,62.556,62.4722,62.5001,82400.0
2015-02-18 13:30:00,67.12,67.14,67.09,67.12,82800.0,62.4908,62.5094,62.4629,62.4908,82800.0
2015-02-18 13:40:00,67.12,67.15,67.08,67.11,103600.0,62.4908,62.5187,62.4536,62.4815,103600.0
2015-02-18 13:50:00,67.09,67.14,67.08,67.1,44400.0,62.4629,62.5094,62.4536,62.4722,44400.0
2015-02-18 14:00:00,67.13,67.29,67.13,67.25,142400.0,62.5001,62.6491,62.5001,62.6118,142400.0
2015-02-18 14:10:00,67.23,67.29,67.21,67.22,68000.0,62.5932,62.6491,62.5746,62.5839,68000.0
2015-02-18 14:20:00,67.24,67.26,67.13,67.14,90400.0,62.6025,62.6212,62.5001,62.5094,90400.0
2015-02-18 14:30:00,67.14,67.19,67.09,67.13,65200.0,62.5094,62.556,62.4629,62.5001,65200.0
2015-02-18 14:40:00,67.14,67.17,67.1,67.14,61200.0,62.5094,62.5374,62.4722,62.5094,61200.0
2015-02-18 14:50:00,67.14,67.18,67.12,67.16,85200.0,62.5094,62.5467,62.4908,62.528,85200.0
2015-02-18 15:00:00,67.18,67.33,67.17,67.32,71200.0,62.5467,62.6863,62.5374,62.677,71200.0
2015-02-18 15:10:00,67.32,67.44,67.32,67.42,191600.0,62.677,62.7887,62.677,62.7701,191600.0
2015-02-18 15:20:00,67.42,67.44,67.4,67.4,106000.0,62.7701,62.7887,62.7515,62.7515,106000.0
2015-02-18 15:30:00,67.39,67.4,67.31,67.35,156800.0,62.7422,62.7515,62.6677,62.7049,156800.0
2015-02-18 15:40:00,67.35,67.36,67.23,67.24,164800.0,62.7049,62.7143,62.5932,62.6025,164800.0
2015-02-18 15:50:00,67.25,67.28,67.22,67.27,360000.0,62.6118,62.6398,62.5839,62.6305,360000.0
2015-02-19 09:30:00,67.52,67.52,67.0,67.17,243600.0,62.8632,62.8632,62.3791,62.5374,243600.0
2015-02-19 09:40:00,67.18,67.31,67.16,67.16,172000.0,62.5467,62.6677,62.528,62.528,172000.0
2015-02-19 09:50:00,67.15,67.18,67.07,67.15,202000.0,62.5187,62.5467,62.4443,62.5187,202000.0
2015-02-19 10:00:00,67.15,67.39,67.14,67.38,111600.0,62.5187,62.7422,62.5094,62.7329,111600.0
2015-02-19 10:10:00,67.39,67.45,67.27,67.32,131200.0,62.7422,62.798,62.6305,62.677,131200.0
2015-02-19 10:20:00,67.33,67.42,67.24,67.37,120800.0,62.6863,62.7701,62.6025,62.7236,120800.0
2015-02-19 10:30:00,67.38,67.46,67.36,67.43,76400.0,62.7329,62.8074,62.7143,62.7794,76400.0
2015-02-19 10:40:00,67.42,67.5,67.42,67.48,111200.0,62.7701,62.8446,62.7701,62.826,111200.0
2015-02-19 10:50:00,67.48,67.5,67.44,67.5,145200.0,62.826,62.8446,62.7887,62.8446,145200.0
2015-02-19 11:00:00,67.5,67.5,67.32,67.36,105600.0,62.8446,62.8446,62.677,62.7143,105600.0
2015-02-19 11:10:00,67.37,67.45,67.36,67.41,70400.0,62.7236,62.798,62.7143,62.7608,70400.0
2015-02-19 11:20:00,67.44,67.5,67.39,67.45,149600.0,62.7887,62.8446,62.7422,62.798,149600.0
2015-02-19 11:30:00,67.45,67.5,67.44,67.47,149600.0,62.798,62.8446,62.7887,62.8167,149600.0
2015-02-19 11:40:00,67.47,67.5,67.45,67.45,116000.0,62.8167,62.8446,62.798,62.798,116000.0
2015-02-19 11:50:00,67.45,67.49,67.42,67.49,46000.0,62.798,62.8353,62.7701,62.8353,46000.0
2015-02-19 12:00:00,67.46,67.52,67.44,67.48,75600.0,62.8074,62.8632,62.7887,62.826,75600.0
2015-02-19 12:10:00,67.49,67.49,67.39,67.39,53600.0,62.8353,62.8353,62.7422,62.7422,53600.0
2015-02-19 12:20:00,67.39,67.43,67.35,67.37,47600.0,62.7422,62.7794,62.7049,62.7236,47600.0
2015-02-19 12:30:00,67.39,67.41,67.26,67.28,65200.0,62.7422,62.7608,62.6212,62.6398,65200.0
2015-02-19 12:40:00,67.29,67.3,67.24,67.3,63200.0,62.6491,62.6584,62.6025,62.6584,63200.0
2015-02-19 12:50:00,67.3,67.31,67.19,67.25,61200.0,62.6584,62.6677,62.556,62.6118,61200.0
2015-02-19 13:00:00,67.28,67.32,67.24,67.25,44800.0,62.6398,62.677,62.6025,62.6118,44800.0
2015-02-19 13:10:00,67.29,67.33,67.23,67.27,46800.0,62.6491,62.6863,62.5932,62.6305,46800.0
2015-02-19 13:20:00,67.29,67.34,67.24,67.27,44000.0,62.6491,62.6956,62.6025,62.6305,44000.0
2015-02-19 13:30:00,67.29,67.37,67.25,67.36,60000.0,62.6491,62.7236,62.6118,62.7143,60000.0
2015-02-19 13:40:00,67.35,67.38,67.31,67.33,78000.0,62.7049,62.7329,62.6677,62.6863,78000.0
2015-02-19 13:50:00,67.33,67.44,67.33,67.39,56000.0,62.6863,62.7887,62.6863,62.7422,56000.0
2015-02-19 14:00:00,67.42,67.47,67.4,67.44,36400.0,62.7701,62.8167,62.7515,62.7887,36400.0
2015-02-19 14:10:00,67.44,67.48,67.42,67.44,44400.0,62.7887,62.826,62.7701,62.7887,44400.0
2015-02-19 14:20:00,67.42,67.42,67.32,67.33,56400.0,62.7701,62.7701,62.677,62.6863,56400.0
2015-02-19 14:30:00,67.31,67.36,67.18,67.19,100400.0,62.6677,62.7143,62.5467,62.556,100400.0
2015-02-19 14:40:00,67.2,67.21,67.13,67.2,88400.0,62.5653,62.5746,62.5001,62.5653,88400.0
2015-02-19 14:50:00,67.21,67.27,67.19,67.26,74800.0,62.5746,62.6305,62.556,62.6212,74800.0
2015-02-19 15:00:00,67.27,67.35,67.26,67.26,60400.0,62.6305,62.7049,62.6212,62.6212,60400.0
2015-02-19 15:10:00,67.29,67.33,67.24,67.28,86000.0,62.6491,62.6863,62.6025,62.6398,86000.0
2015-02-19 15:20:00,67.29,67.3,67.24,67.26,78400.0,62.6491,62.6584,62.6025,62.6212,78400.0
2015-02-19 15:30:00,67.28,67.29,67.22,67.24,118800.0,62.6398,62.6491,62.5839,62.6025,118800.0
2015-02-19 15:40:00,67.24,67.26,67.17,67.23,167600.0,62.6025,62.6212,62.5374,62.5932,167600.0
2015-02-19 15:50:00,67.24,67.27,67.19,67.26,258800.0,62.6025,62.6305,62.556,62.6212,258800.0
2015-02-20 09:30:00,67.26,67.3,67.07,67.07,611600.0,62.6212,62.6584,62.4443,62.4443,611600.0
2015-02-20 09:40:00,67.05,67.05,66.77,66.89,150400.0,62.4256,62.4256,62.1649,62.2767,150400.0
2015-02-20 09:50:00,66.89,67.03,66.77,66.98,131200.0,62.2767,62.407,62.1649,62.3605,131200.0
2015-02-20 10:00:00,66.98,67.11,66.9,67.04,73600.0,62.3605,62.4815,62.286,62.4163,73600.0
2015-02-20 10:10:00,67.01,67.17,66.97,67.11,95600.0,62.3884,62.5374,62.3512,62.4815,95600.0
2015-02-20 10:20:00,67.08,67.16,67.03,67.06,77600.0,62.4536,62.528,62.407,62.4349,77600.0
2015-02-20 10:30:00,67.04,67.2,66.92,67.17,145600.0,62.4163,62.5653,62.3046,62.5374,145600.0
2015-02-20 10:40:00,67.21,67.43,67.18,67.31,161200.0,62.5746,62.7794,62.5467,62.6677,161200.0
2015-02-20 10:50:00,67.31,67.39,67.3,67.35,101600.0,62.6677,62.7422,62.6584,62.7049,101600.0
2015-02-20 11:00:00,67.36,67.42,67.32,67.32,120800.0,62.7143,62.7701,62.677,62.677,120800.0
2015-02-20 11:10:00,67.3,67.34,67.28,67.28,64000.0,62.6584,62.6956,62.6398,62.6398,64000.0
2015-02-20 11:20:00,67.28,67.5,67.26,67.42,132000.0,62.6398,62.8446,62.6212,62.7701,132000.0
2015-02-20 11:30:00,67.45,67.54,67.42,67.42,90000.0,62.798,62.8818,62.7701,62.7701,90000.0
2015-02-20 11:40:00,67.42,67.47,67.39,67.41,84400.0,62.7701,62.8167,62.7422,62.7608,84400.0
2015-02-20 11:50:00,67.39,67.43,67.34,67.43,56800.0,62.7422,62.7794,62.6956,62.7794,56800.0
2015-02-20 12:00:00,67.43,67.48,67.37,67.41,116000.0,62.7794,62.826,62.7236,62.7608,116000.0
2015-02-20 12:10:00,67.41,67.52,67.41,67.51,113600.0,62.7608,62.8632,62.7608,62.8539,113600.0
2015-02-20 12:20:00,67.51,67.52,67.46,67.47,72400.0,62.8539,62.8632,62.8074,62.8167,72400.0
2015-02-20 12:30:00,67.48,67.61,67.41,67.51,144000.0,62.826,62.947,62.7608,62.8539,144000.0
2015-02-20 12:40:00,67.51,67.61,67.47,67.55,60000.0,62.8539,62.947,62.8167,62.8912,60000.0
2015-02-20 12:50:00,67.56,67.61,67.54,67.58,96400.0,62.9005,62.947,62.8818,62.9191,96400.0
2015-02-20 13:00:00,67.58,67.7,67.57,67.64,163600.0,62.9191,63.0308,62.9098,62.9749,163600.0
2015-02-20 13:10:00,67.66,67.78,67.65,67.72,105600.0,62.9936,63.1053,62.9843,63.0494,105600.0
2015-02-20 13:20:00,67.72,67.84,67.71,67.81,118800.0,63.0494,63.1612,63.0401,63.1332,118800.0
2015-02-20 13:30:00,67.81,67.88,67.81,67.84,110400.0,63.1332,63.1984,63.1332,63.1612,110400.0
2015-02-20 13:40:00,67.84,67.85,67.75,67.79,217200.0,63.1612,63.1705,63.0774,63.1146,217200.0
2015-02-20 13:50:00,67.8,67.86,67.77,67.83,385200.0,63.1239,63.1798,63.096,63.1518,385200.0
2015-02-20 14:00:00,67.83,68.06,67.83,67.99,294400.0,63.1518,63.366,63.1518,63.3008,294400.0
2015-02-20 14:10:00,67.98,68.0,67.88,67.91,125200.0,63.2915,63.3101,63.1984,63.2263,125200.0
2015-02-20 14:20:00,67.89,67.96,67.86,67.92,88400.0,63.2077,63.2729,63.1798,63.2356,88400.0
2015-02-20 14:30:00,67.91,67.92,67.79,67.79,144800.0,63.2263,63.2356,63.1146,63.1146,144800.0
2015-02-20 14:40:00,67.79,67.82,67.77,67.81,152000.0,63.1146,63.1425,63.096,63.1332,152000.0
2015-02-20 14:50:00,67.81,67.86,67.78,67.86,172000.0,63.1332,63.1798,63.1053,63.1798,172000.0
2015-02-20 15:00:00,67.85,68.05,67.85,68.05,290400.0,63.1705,63.3567,63.1705,63.3567,290400.0
2015-02-20 15:10:00,68.05,68.11,67.97,68.0,134400.0,63.3567,63.4125,63.2822,63.3101,134400.0
2015-02-20 15:20:00,68.01,68.03,67.98,67.99,195200.0,63.3194,63.338,63.2915,63.3008,195200.0
2015-02-20 15:30:00,68.0,68.1,67.94,68.1,244400.0,63.3101,63.4032,63.2543,63.4032,244400.0
2015-02-20 15:40:00,68.1,68.16,68.08,68.09,332800.0,63.4032,63.4591,63.3846,63.3939,332800.0
2015-02-20 15:50:00,68.11,68.25,68.03,68.2,835200.0,63.4125,63.5429,63.338,63.4963,835200.0
2015-02-23 09:30:00,68.24,68.25,67.57,67.59,515600.0,63.5336,63.5429,62.9098,62.9284,515600.0
2015-02-23 09:40:00,67.56,67.84,67.56,67.71,220000.0,62.9005,63.1612,62.9005,63.0401,220000.0
2015-02-23 09:50:00,67.71,67.95,67.61,67.95,168800.0,63.0401,63.2636,62.947,63.2636,168800.0
2015-02-23 10:00:00,67.91,68.11,67.91,68.01,181600.0,63.2263,63.4125,63.2263,63.3194,181600.0
2015-02-23 10:10:00,68.0,68.02,67.88,67.88,205200.0,63.3101,63.3287,63.1984,63.1984,205200.0
2015-02-23 10:20:00,67.89,68.13,67.81,68.07,196800.0,63.2077,63.4312,63.1332,63.3753,196800.0
2015-02-23 10:30:00,68.08,68.09,68.0,68.0,82400.0,63.3846,63.3939,63.3101,63.3101,82400.0
2015-02-23 10:40:00,68.0,68.03,67.95,68.03,92000.0,63.3101,63.338,63.2636,63.338,92000.0
2015-02-23 10:50:00,68.04,68.15,67.99,68.14,90400.0,63.3474,63.4498,63.3008,63.4405,90400.0
2015-02-23 11:00:00,68.14,68.14,68.06,68.07,90400.0,63.4405,63.4405,63.366,63.3753,90400.0
2015-02-23 11:10:00,68.06,68.17,68.05,68.1,115600.0,63.366,63.4684,63.3567,63.4032,115600.0
2015-02-23 11:20:00,68.1,68.17,68.1,68.12,88800.0,63.4032,63.4684,63.4032,63.4218,88800.0
2015-02-23 11:30:00,68.13,68.17,68.1,68.14,120400.0,63.4312,63.4684,63.4032,63.4405,120400.0
2015-02-23 11:40:00,68.16,68.21,68.14,68.18,68000.0,63.4591,63.5056,63.4405,63.4777,68000.0
2015-02-23 11:50:00,68.18,68.2,68.14,68.2,83600.0,63.4777,63.4963,63.4405,63.4963,83600.0
2015-02-23 12:00:00,68.18,68.23,68.14,68.19,58800.0,63.4777,63.5243,63.4405,63.487,58800.0
2015-02-23 12:10:00,68.19,68.2,68.13,68.17,50800.0,63.487,63.4963,63.4312,63.4684,50800.0
2015-02-23 12:20:00,68.17,68.17,68.07,68.13,76000.0,63.4684,63.4684,63.3753,63.4312,76000.0
2015-02-23 12:30:00,68.14,68.14,68.03,68.07,68000.0,63.4405,63.4405,63.338,63.3753,68000.0
2015-02-23 12:40:00,68.07,68.15,68.06,68.12,47200.0,63.3753,63.4498,63.366,63.4218,47200.0
2015-02-23 12:50:00,68.11,68.19,68.07,68.09,48000.0,63.4125,63.487,63.3753,63.3939,48000.0
2015-02-23 13:00:00,68.09,68.11,68.03,68.05,47200.0,63.3939,63.4125,63.338,63.3567,47200.0
2015-02-23 13:10:00,68.05,68.15,68.04,68.13,44800.0,63.3567,63.4498,63.3474,63.4312,44800.0
2015-02-23 13:20:00,68.14,68.14,68.06,68.08,138800.0,63.4405,63.4405,63.366,63.3846,138800.0
2015-02-23 13:30:00,68.08,68.16,68.07,68.09,76000.0,63.3846,63.4591,63.3753,63.3939,76000.0
2015-02-23 13:40:00,68.11,68.11,68.05,68.09,38800.0,63.4125,63.4125,63.3567,63.3939,38800.0
2015-02-23 13:50:00,68.09,68.12,68.07,68.08,96800.0,63.3939,63.4218,63.3753,63.3846,96800.0
2015-02-23 14:00:00,68.1,68.12,68.09,68.09,108800.0,63.4032,63.4218,63.3939,63.3939,108800.0
2015-02-23 14:10:00,68.1,68.11,68.07,68.09,78800.0,63.4032,63.4125,63.3753,63.3939,78800.0
2015-02-23 14:20:00,68.09,68.22,68.07,68.21,125200.0,63.3939,63.5149,63.3753,63.5056,125200.0
2015-02-23 14:30:00,68.19,68.22,68.14,68.17,143200.0,63.487,63.5149,63.4405,63.4684,143200.0
2015-02-23 14:40:00,68.14,68.17,68.04,68.07,71600.0,63.4405,63.4684,63.3474,63.3753,71600.0
2015-02-23 14:50:00,68.04,68.08,68.03,68.07,65600.0,63.3474,63.3846,63.338,63.3753,65600.0
2015-02-23 15:00:00,68.06,68.07,68.02,68.03,110800.0,63.366,63.3753,63.3287,63.338,110800.0
2015-02-23 15:10:00,68.03,68.12,68.02,68.1,75200.0,63.338,63.4218,63.3287,63.4032,75200.0
2015-02-23 15:20:00,68.11,68.15,68.05,68.11,116400.0,63.4125,63.4498,63.3567,63.4125,116400.0
2015-02-23 15:30:00,68.11,68.18,68.1,68.14,114000.0,63.4125,63.4777,63.4032,63.4405,114000.0
2015-02-23 15:40:00,68.14,68.33,68.13,68.31,284000.0,63.4405,63.6174,63.4312,63.5987,284000.0
2015-02-23 15:50:00,68.32,68.32,68.22,68.28,424400.0,63.608,63.608,63.5149,63.5708,424400.0
2015-02-24 09:30:00,68.45,68.45,67.95,67.97,336400.0,63.7291,63.7291,63.2636,63.2822,336400.0
2015-02-24 09:40:00,68.0,68.0,67.79,67.81,221600.0,63.3101,63.3101,63.1146,63.1332,221600.0
2015-02-24 09:50:00,67.85,67.97,67.81,67.94,119200.0,63.1705,63.2822,63.1332,63.2543,119200.0
2015-02-24 10:00:00,67.93,67.99,67.82,67.94,132000.0,63.2449,63.3008,63.1425,63.2543,132000.0
2015-02-24 10:10:00,67.97,67.98,67.83,67.92,92000.0,63.2822,63.2915,63.1518,63.2356,92000.0
2015-02-24 10:20:00,67.9,68.11,67.9,67.95,126800.0,63.217,63.4125,63.217,63.2636,126800.0
2015-02-24 10:30:00,67.97,68.06,67.96,67.98,195600.0,63.2822,63.366,63.2729,63.2915,195600.0
2015-02-24 10:40:00,67.97,68.07,67.96,68.06,152000.0,63.2822,63.3753,63.2729,63.366,152000.0
2015-02-24 10:50:00,68.06,68.11,68.05,68.08,86000.0,63.366,63.4125,63.3567,63.3846,86000.0
2015-02-24 11:00:00,68.08,68.11,68.05,68.09,146400.0,63.3846,63.4125,63.3567,63.3939,146400.0
2015-02-24 11:10:00,68.1,68.16,68.08,68.15,144000.0,63.4032,63.4591,63.3846,63.4498,144000.0
2015-02-24 11:20:00,68.16,68.19,68.13,68.18,179200.0,63.4591,63.487,63.4312,63.4777,179200.0
2015-02-24 11:30:00,68.18,68.21,68.12,68.13,138000.0,63.4777,63.5056,63.4218,63.4312,138000.0
2015-02-24 11:40:00,68.13,68.14,68.11,68.11,96000.0,63.4312,63.4405,63.4125,63.4125,96000.0
2015-02-24 11:50:00,68.1,68.1,67.97,67.98,97600.0,63.4032,63.4032,63.2822,63.2915,97600.0
2015-02-24 12:00:00,67.97,67.99,67.88,67.9,145200.0,63.2822,63.3008,63.1984,63.217,145200.0
2015-02-24 12:10:00,67.89,67.89,67.83,67.87,129600.0,63.2077,63.2077,63.1518,63.1891,129600.0
2015-02-24 12:20:00,67.86,67.96,67.85,67.95,80000.0,63.1798,63.2729,63.1705,63.2636,80000.0
2015-02-24 12:30:00,67.95,67.96,67.81,67.92,113200.0,63.2636,63.2729,63.1332,63.2356,113200.0
2015-02-24 12:40:00,67.94,68.02,67.91,68.02,108800.0,63.2543,63.3287,63.2263,63.3287,108800.0
2015-02-24 12:50:00,68.01,68.11,67.98,68.08,224400.0,63.3194,63.4125,63.2915,63.3846,224400.0
2015-02-24 13:00:00,68.08,68.19,68.08,68.14,549200.0,63.3846,63.487,63.3846,63.4405,549200.0
2015-02-24 13:10:00,68.16,68.19,68.14,68.15,79200.0,63.4591,63.487,63.4405,63.4498,79200.0
2015-02-24 13:20:00,68.16,68.21,68.13,68.19,104000.0,63.4591,63.5056,63.4312,63.487,104000.0
2015-02-24 13:30:00,68.18,68.32,68.17,68.29,184000.0,63.4777,63.608,63.4684,63.5801,184000.0
2015-02-24 13:40:00,68.29,68.42,68.29,68.3,77200.0,63.5801,63.7011,63.5801,63.5894,77200.0
2015-02-24 13:50:00,68.3,68.38,68.29,68.35,90800.0,63.5894,63.6639,63.5801,63.636,90800.0
2015-02-24 14:00:00,68.35,68.38,68.3,68.33,64400.0,63.636,63.6639,63.5894,63.6174,64400.0
2015-02-24 14:10:00,68.32,68.44,68.3,68.43,77600.0,63.608,63.7198,63.5894,63.7105,77600.0
2015-02-24 14:20:00,68.43,68.43,68.36,68.36,113600.0,63.7105,63.7105,63.6453,63.6453,113600.0
2015-02-24 14:30:00,68.36,68.4,68.29,68.31,44800.0,63.6453,63.6825,63.5801,63.5987,44800.0
2015-02-24 14:40:00,68.31,68.33,68.26,68.32,76000.0,63.5987,63.6174,63.5522,63.608,76000.0
2015-02-24 14:50:00,68.33,68.42,68.33,68.42,101600.0,63.6174,63.7011,63.6174,63.7011,101600.0
2015-02-24 15:00:00,68.39,68.41,68.33,68.38,98800.0,63.6732,63.6918,63.6174,63.6639,98800.0
2015-02-24 15:10:00,68.37,68.41,68.31,68.37,154800.0,63.6546,63.6918,63.5987,63.6546,154800.0
2015-02-24 15:20:00,68.38,68.39,68.34,68.34,142000.0,63.6639,63.6732,63.6267,63.6267,142000.0
2015-02-24 15:30:00,68.34,68.35,68.28,68.29,170400.0,63.6267,63.636,63.5708,63.5801,170400.0
2015-02-24 15:40:00,68.28,68.3,68.18,68.2,264400.0,63.5708,63.5894,63.4777,63.4963,264400.0
2015-02-24 15:50:00,68.2,68.21,68.13,68.14,770800.0,63.4963,63.5056,63.4312,63.4405,770800.0
2015-02-25 09:30:00,67.82,68.23,67.82,68.16,260800.0,63.1425,63.5243,63.1425,63.4591,260800.0
2015-02-25 09:40:00,68.12,68.19,67.95,68.17,148400.0,63.4218,63.487,63.2636,63.4684,148400.0
2015-02-25 09:50:00,68.18,68.18,68.0,68.03,174400.0,63.4777,63.4777,63.3101,63.338,174400.0
2015-02-25 10:00:00,68.05,68.12,67.98,68.04,120000.0,63.3567,63.4218,63.2915,63.3474,120000.0
2015-02-25 10:10:00,68.05,68.17,67.97,68.09,110800.0,63.3567,63.4684,63.2822,63.3939,110800.0
2015-02-25 10:20:00,68.14,68.25,68.07,68.22,183200.0,63.4405,63.5429,63.3753,63.5149,183200.0
2015-02-25 10:30:00,68.23,68.41,68.2,68.39,190800.0,63.5243,63.6918,63.4963,63.6732,190800.0
2015-02-25 10:40:00,68.39,68.5,68.39,68.43,211600.0,63.6732,63.7756,63.6732,63.7105,211600.0
2015-02-25 10:50:00,68.42,68.43,68.29,68.34,128000.0,63.7011,63.7105,63.5801,63.6267,128000.0
2015-02-25 11:00:00,68.35,68.43,68.34,68.38,108000.0,63.636,63.7105,63.6267,63.6639,108000.0
2015-02-25 11:10:00,68.39,68.44,68.31,68.44,91600.0,63.6732,63.7198,63.5987,63.7198,91600.0
2015-02-25 11:20:00,68.45,68.49,68.39,68.4,89200.0,63.7291,63.7663,63.6732,63.6825,89200.0
2015-02-25 11:30:00,68.41,68.53,68.41,68.53,94000.0,63.6918,63.8036,63.6918,63.8036,94000.0
2015-02-25 11:40:00,68.53,68.56,68.36,68.39,150400.0,63.8036,63.8315,63.6453,63.6732,150400.0
2015-02-25 11:50:00,68.37,68.44,68.35,68.39,77200.0,63.6546,63.7198,63.636,63.6732,77200.0
2015-02-25 12:00:00,68.38,68.5,68.38,68.46,118000.0,63.6639,63.7756,63.6639,63.7384,118000.0
2015-02-25 12:10:00,68.46,68.47,68.35,68.36,105600.0,63.7384,63.7477,63.636,63.6453,105600.0
2015-02-25 12:20:00,68.35,68.42,68.33,68.37,103600.0,63.636,63.7011,63.6174,63.6546,103600.0
2015-02-25 12:30:00,68.37,68.49,68.35,68.47,136000.0,63.6546,63.7663,63.636,63.7477,136000.0
2015-02-25 12:40:00,68.48,68.49,68.44,68.46,69200.0,63.757,63.7663,63.7198,63.7384,69200.0
2015-02-25 12:50:00,68.45,68.5,68.39,68.45,96400.0,63.7291,63.7756,63.6732,63.7291,96400.0
2015-02-25 13:00:00,68.46,68.47,68.35,68.37,94000.0,63.7384,63.7477,63.636,63.6546,94000.0
2015-02-25 13:10:00,68.38,68.42,68.34,68.36,88400.0,63.6639,63.7011,63.6267,63.6453,88400.0
2015-02-25 13:20:00,68.35,68.36,68.3,68.33,121200.0,63.636,63.6453,63.5894,63.6174,121200.0
2015-02-25 13:30:00,68.32,68.36,68.28,68.31,126000.0,63.608,63.6453,63.5708,63.5987,126000.0
2015-02-25 13:40:00,68.33,68.35,68.29,68.32,112400.0,63.6174,63.636,63.5801,63.608,112400.0
2015-02-25 13:50:00,68.33,68.35,68.3,68.33,94800.0,63.6174,63.636,63.5894,63.6174,94800.0
2015-02-25 14:00:00,68.34,68.34,68.25,68.33,134400.0,63.6267,63.6267,63.5429,63.6174,134400.0
2015-02-25 14:10:00,68.33,68.39,68.28,68.36,122400.0,63.6174,63.6732,63.5708,63.6453,122400.0
2015-02-25 14:20:00,68.36,68.36,68.31,68.31,102400.0,63.6453,63.6453,63.5987,63.5987,102400.0
2015-02-25 14:30:00,68.31,68.34,68.23,68.25,156800.0,63.5987,63.6267,63.5243,63.5429,156800.0
2015-02-25 14:40:00,68.27,68.31,68.17,68.18,144800.0,63.5615,63.5987,63.4684,63.4777,144800.0
2015-02-25 14:50:00,68.19,68.25,68.17,68.22,86400.0,63.487,63.5429,63.4684,63.5149,86400.0
2015-02-25 15:00:00,68.23,68.23,68.16,68.17,130000.0,63.5243,63.5243,63.4591,63.4684,130000.0
2015-02-25 15:10:00,68.17,68.23,68.17,68.22,92800.0,63.4684,63.5243,63.4684,63.5149,92800.0
2015-02-25 15:20:00,68.22,68.28,68.19,68.19,163600.0,63.5149,63.5708,63.487,63.487,163600.0
2015-02-25 15:30:00,68.19,68.27,68.19,68.24,157200.0,63.487,63.5615,63.487,63.5336,157200.0
2015-02-25 15:40:00,68.24,68.3,68.19,68.23,173600.0,63.5336,63.5894,63.487,63.5243,173600.0
2015-02-25 15:50:00,68.23,68.31,68.23,68.26,287200.0,63.5243,63.5987,63.5243,63.5522,287200.0
2015-02-26 09:30:00,68.3,68.44,68.27,68.33,280000.0,63.5894,63.7198,63.5615,63.6174,280000.0
2015-02-26 09:40:00,68.35,68.36,68.06,68.21,260400.0,63.636,63.6453,63.366,63.5056,260400.0
2015-02-26 09:50:00,68.2,68.27,68.1,68.11,154800.0,63.4963,63.5615,63.4032,63.4125,154800.0
2015-02-26 10:00:00,68.16,68.17,68.01,68.02,136800.0,63.4591,63.4684,63.3194,63.3287,136800.0
2015-02-26 10:10:00,68.03,68.23,68.02,68.22,154000.0,63.338,63.5243,63.3287,63.5149,154000.0
2015-02-26 10:20:00,68.19,68.21,68.08,68.13,106400.0,63.487,63.5056,63.3846,63.4312,106400.0
2015-02-26 10:30:00,68.13,68.13,68.03,68.03,241600.0,63.4312,63.4312,63.338,63.338,241600.0
2015-02-26 10:40:00,68.04,68.1,68.01,68.04,100400.0,63.3474,63.4032,63.3194,63.3474,100400.0
2015-02-26 10:50:00,68.04,68.3,68.04,68.29,113200.0,63.3474,63.5894,63.3474,63.5801,113200.0
2015-02-26 11:00:00,68.29,68.57,68.27,68.55,215600.0,63.5801,63.8408,63.5615,63.8222,215600.0
2015-02-26 11:10:00,68.55,68.55,68.39,68.49,188400.0,63.8222,63.8222,63.6732,63.7663,188400.0
2015-02-26 11:20:00,68.5,68.6,68.48,68.59,208800.0,63.7756,63.8687,63.757,63.8594,208800.0
2015-02-26 11:30:00,68.6,68.63,68.42,68.44,156800.0,63.8687,63.8967,63.7011,63.7198,156800.0
2015-02-26 11:40:00,68.45,68.45,68.34,68.36,102000.0,63.7291,63.7291,63.6267,63.6453,102000.0
2015-02-26 11:50:00,68.35,68.39,68.32,68.36,48800.0,63.636,63.6732,63.608,63.6453,48800.0
2015-02-26 12:00:00,68.36,68.43,68.35,68.37,86800.0,63.6453,63.7105,63.636,63.6546,86800.0
2015-02-26 12:10:00,68.37,68.37,68.24,68.28,138400.0,63.6546,63.6546,63.5336,63.5708,138400.0
2015-02-26 12:20:00,68.22,68.39,68.21,68.33,78800.0,63.5149,63.6732,63.5056,63.6174,78800.0
2015-02-26 12:30:00,68.36,68.5,68.33,68.5,82400.0,63.6453,63.7756,63.6174,63.7756,82400.0
2015-02-26 12:40:00,68.48,68.58,68.47,68.56,102800.0,63.757,63.8501,63.7477,63.8315,102800.0
2015-02-26 12:50:00,68.55,68.55,68.5,68.53,53600.0,63.8222,63.8222,63.7756,63.8036,53600.0
2015-02-26 13:00:00,68.53,68.56,68.49,68.55,88400.0,63.8036,63.8315,63.7663,63.8222,88400.0
2015-02-26 13:10:00,68.53,68.55,68.48,68.48,54800.0,63.8036,63.8222,63.757,63.757,54800.0
2015-02-26 13:20:00,68.48,68.52,68.42,68.51,102000.0,63.757,63.7943,63.7011,63.7849,102000.0
2015-02-26 13:30:00,68.5,68.53,68.48,68.5,68400.0,63.7756,63.8036,63.757,63.7756,68400.0
2015-02-26 13:40:00,68.5,68.51,68.48,68.48,56800.0,63.7756,63.7849,63.757,63.757,56800.0
2015-02-26 13:50:00,68.48,68.51,68.42,68.42,55200.0,63.757,63.7849,63.7011,63.7011,55200.0
2015-02-26 14:00:00,68.44,68.49,68.4,68.41,66400.0,63.7198,63.7663,63.6825,63.6918,66400.0
2015-02-26 14:10:00,68.4,68.42,68.32,68.35,103600.0,63.6825,63.7011,63.608,63.636,103600.0
2015-02-26 14:20:00,68.36,68.44,68.34,68.35,76800.0,63.6453,63.7198,63.6267,63.636,76800.0
2015-02-26 14:30:00,68.36,68.41,68.3,68.33,204000.0,63.6453,63.6918,63.5894,63.6174,204000.0
2015-02-26 14:40:00,68.33,68.37,68.27,68.33,146400.0,63.6174,63.6546,63.5615,63.6174,146400.0
2015-02-26 14:50:00,68.35,68.36,68.27,68.31,126400.0,63.636,63.6453,63.5615,63.5987,126400.0
2015-02-26 15:00:00,68.33,68.33,68.13,68.23,140000.0,63.6174,63.6174,63.4312,63.5243,140000.0
2015-02-26 15:10:00,68.22,68.33,68.21,68.31,111600.0,63.5149,63.6174,63.5056,63.5987,111600.0
2015-02-26 15:20:00,68.32,68.43,68.31,68.42,90000.0,63.608,63.7105,63.5987,63.7011,90000.0
2015-02-26 15:30:00,68.43,68.46,68.31,68.34,126000.0,63.7105,63.7384,63.5987,63.6267,126000.0
2015-02-26 15:40:00,68.34,68.41,68.33,68.37,173600.0,63.6267,63.6918,63.6174,63.6546,173600.0
2015-02-26 15:50:00,68.38,68.45,68.33,68.42,382400.0,63.6639,63.7291,63.6174,63.7011,382400.0
2015-02-27 09:30:00,68.37,68.55,68.34,68.49,175200.0,63.6546,63.8222,63.6267,63.7663,175200.0
2015-02-27 09:40:00,68.49,68.49,68.15,68.22,122400.0,63.7663,63.7663,63.4498,63.5149,122400.0
2015-02-27 09:50:00,68.23,68.44,68.2,68.41,142400.0,63.5243,63.7198,63.4963,63.6918,142400.0
2015-02-27 10:00:00,68.39,68.41,68.28,68.32,130800.0,63.6732,63.6918,63.5708,63.608,130800.0
2015-02-27 10:10:00,68.31,68.39,68.29,68.33,84800.0,63.5987,63.6732,63.5801,63.6174,84800.0
2015-02-27 10:20:00,68.32,68.37,68.25,68.37,104800.0,63.608,63.6546,63.5429,63.6546,104800.0
2015-02-27 10:30:00,68.37,68.42,68.28,68.29,37200.0,63.6546,63.7011,63.5708,63.5801,37200.0
2015-02-27 10:40:00,68.29,68.3,68.24,68.26,88800.0,63.5801,63.5894,63.5336,63.5522,88800.0
2015-02-27 10:50:00,68.26,68.27,68.23,68.26,51200.0,63.5522,63.5615,63.5243,63.5522,51200.0
2015-02-27 11:00:00,68.26,68.26,68.2,68.21,59600.0,63.5522,63.5522,63.4963,63.5056,59600.0
2015-02-27 11:10:00,68.2,68.22,68.17,68.18,56400.0,63.4963,63.5149,63.4684,63.4777,56400.0
2015-02-27 11:20:00,68.17,68.19,68.06,68.06,86000.0,63.4684,63.487,63.366,63.366,86000.0
2015-02-27 11:30:00,68.05,68.13,68.05,68.12,50000.0,63.3567,63.4312,63.3567,63.4218,50000.0
2015-02-27 11:40:00,68.11,68.31,68.11,68.28,98400.0,63.4125,63.5987,63.4125,63.5708,98400.0
2015-02-27 11:50:00,68.27,68.29,68.21,68.25,60400.0,63.5615,63.5801,63.5056,63.5429,60400.0
2015-02-27 12:00:00,68.26,68.3,68.22,68.28,54800.0,63.5522,63.5894,63.5149,63.5708,54800.0
2015-02-27 12:10:00,68.29,68.29,68.2,68.23,38400.0,63.5801,63.5801,63.4963,63.5243,38400.0
2015-02-27 12:20:00,68.23,68.35,68.21,68.33,81200.0,63.5243,63.636,63.5056,63.6174,81200.0
2015-02-27 12:30:00,68.33,68.37,68.33,68.33,74000.0,63.6174,63.6546,63.6174,63.6174,74000.0
2015-02-27 12:40:00,68.32,68.32,68.24,68.27,47600.0,63.608,63.608,63.5336,63.5615,47600.0
2015-02-27 12:50:00,68.25,68.28,68.17,68.22,42400.0,63.5429,63.5708,63.4684,63.5149,42400.0
2015-02-27 13:00:00,68.24,68.24,68.17,68.17,33200.0,63.5336,63.5336,63.4684,63.4684,33200.0
2015-02-27 13:10:00,68.16,68.18,68.1,68.11,85600.0,63.4591,63.4777,63.4032,63.4125,85600.0
2015-02-27 13:20:00,68.1,68.18,68.06,68.09,69600.0,63.4032,63.4777,63.366,63.3939,69600.0
2015-02-27 13:30:00,68.08,68.11,68.03,68.09,66400.0,63.3846,63.4125,63.338,63.3939,66400.0
2015-02-27 13:40:00,68.08,68.16,68.08,68.15,48000.0,63.3846,63.4591,63.3846,63.4498,48000.0
2015-02-27 13:50:00,68.14,68.17,68.11,68.17,48400.0,63.4405,63.4684,63.4125,63.4684,48400.0
2015-02-27 14:00:00,68.17,68.19,68.14,68.14,65600.0,63.4684,63.487,63.4405,63.4405,65600.0
2015-02-27 14:10:00,68.13,68.16,68.09,68.12,72400.0,63.4312,63.4591,63.3939,63.4218,72400.0
2015-02-27 14:20:00,68.09,68.11,68.03,68.05,119600.0,63.3939,63.4125,63.338,63.3567,119600.0
2015-02-27 14:30:00,68.05,68.05,67.95,67.95,168800.0,63.3567,63.3567,63.2636,63.2636,168800.0
2015-02-27 14:40:00,67.97,67.99,67.85,67.92,95600.0,63.2822,63.3008,63.1705,63.2356,95600.0
2015-02-27 14:50:00,67.89,67.94,67.88,67.93,70000.0,63.2077,63.2543,63.1984,63.2449,70000.0
2015-02-27 15:00:00,67.93,68.0,67.86,67.95,110000.0,63.2449,63.3101,63.1798,63.2636,110000.0
2015-02-27 15:10:00,67.94,67.96,67.83,67.89,86000.0,63.2543,63.2729,63.1518,63.2077,86000.0
2015-02-27 15:20:00,67.9,67.97,67.87,67.97,157200.0,63.217,63.2822,63.1891,63.2822,157200.0
2015-02-27 15:30:00,67.97,67.99,67.9,67.92,191200.0,63.2822,63.3008,63.217,63.2356,191200.0
2015-02-27 15:40:00,67.93,67.99,67.86,67.93,222800.0,63.2449,63.3008,63.1798,63.2449,222800.0
2015-02-27 15:50:00,67.94,67.97,67.85,67.86,534400.0,63.2543,63.2822,63.1705,63.1798,534400.0
2015-03-02 09:30:00,69.18,69.37,68.61,68.66,1288800.0,64.4087,64.5856,63.878,63.9246,1288800.0
2015-03-02 09:40:00,68.66,69.0,68.66,68.97,604000.0,63.9246,64.2411,63.9246,64.2132,604000.0
2015-03-02 09:50:00,68.96,69.02,68.79,68.92,432000.0,64.2039,64.2598,64.0456,64.1667,432000.0
2015-03-02 10:00:00,68.89,69.16,68.85,69.0,359200.0,64.1387,64.3901,64.1015,64.2411,359200.0
2015-03-02 10:10:00,69.0,69.08,68.94,68.97,199200.0,64.2411,64.3156,64.1853,64.2132,199200.0
2015-03-02 10:20:00,68.99,69.04,68.78,68.95,218400.0,64.2318,64.2784,64.0363,64.1946,218400.0
2015-03-02 10:30:00,68.96,69.05,68.89,69.05,117600.0,64.2039,64.2877,64.1387,64.2877,117600.0
2015-03-02 10:40:00,69.05,69.06,68.98,69.03,162800.0,64.2877,64.297,64.2225,64.2691,162800.0
2015-03-02 10:50:00,68.97,69.04,68.93,68.95,112400.0,64.2132,64.2784,64.176,64.1946,112400.0
2015-03-02 11:00:00,68.94,68.97,68.88,68.93,177200.0,64.1853,64.2132,64.1294,64.176,177200.0
2015-03-02 11:10:00,68.93,68.97,68.91,68.92,190800.0,64.176,64.2132,64.1574,64.1667,190800.0
2015-03-02 11:20:00,68.94,69.02,68.93,69.0,69200.0,64.1853,64.2598,64.176,64.2411,69200.0
2015-03-02 11:30:00,69.01,69.05,68.95,68.96,130400.0,64.2505,64.2877,64.1946,64.2039,130400.0
2015-03-02 11:40:00,68.97,68.98,68.92,68.92,90800.0,64.2132,64.2225,64.1667,64.1667,90800.0
2015-03-02 11:50:00,68.92,68.94,68.88,68.89,129600.0,64.1667,64.1853,64.1294,64.1387,129600.0
2015-03-02 12:00:00,68.89,69.1,68.89,69.1,209600.0,64.1387,64.3343,64.1387,64.3343,209600.0
2015-03-02 12:10:00,69.08,69.08,68.93,68.97,99600.0,64.3156,64.3156,64.176,64.2132,99600.0
2015-03-02 12:20:00,68.97,68.97,68.91,68.92,62800.0,64.2132,64.2132,64.1574,64.1667,62800.0
2015-03-02 12:30:00,68.95,69.06,68.92,69.05,155600.0,64.1946,64.297,64.1667,64.2877,155600.0
2015-03-02 12:40:00,69.04,69.08,68.97,69.05,79200.0,64.2784,64.3156,64.2132,64.2877,79200.0
2015-03-02 12:50:00,69.05,69.07,68.99,69.04,56800.0,64.2877,64.3063,64.2318,64.2784,56800.0
2015-03-02 13:00:00,69.03,69.08,69.02,69.07,73200.0,64.2691,64.3156,64.2598,64.3063,73200.0
2015-03-02 13:10:00,69.07,69.1,69.05,69.08,70400.0,64.3063,64.3343,64.2877,64.3156,70400.0
2015-03-02 13:20:00,69.08,69.09,69.01,69.08,68800.0,64.3156,64.3249,64.2505,64.3156,68800.0
2015-03-02 13:30:00,69.08,69.09,69.02,69.08,76800.0,64.3156,64.3249,64.2598,64.3156,76800.0
2015-03-02 13:40:00,69.08,69.23,69.08,69.23,269200.0,64.3156,64.4553,64.3156,64.4553,269200.0
2015-03-02 13:50:00,69.22,69.25,69.17,69.21,132800.0,64.446,64.4739,64.3994,64.4367,132800.0
2015-03-02 14:00:00,69.21,69.25,69.18,69.25,100400.0,64.4367,64.4739,64.4087,64.4739,100400.0
2015-03-02 14:10:00,69.25,69.33,69.22,69.28,248400.0,64.4739,64.5484,64.446,64.5018,248400.0
2015-03-02 14:20:00,69.27,69.27,69.16,69.17,96000.0,64.4925,64.4925,64.3901,64.3994,96000.0
2015-03-02 14:30:00,69.17,69.2,69.14,69.19,143600.0,64.3994,64.4274,64.3715,64.418,143600.0
2015-03-02 14:40:00,69.19,69.23,69.15,69.22,86400.0,64.418,64.4553,64.3808,64.446,86400.0
2015-03-02 14:50:00,69.21,69.25,69.19,69.24,136800.0,64.4367,64.4739,64.418,64.4646,136800.0
2015-03-02 15:00:00,69.24,69.25,69.2,69.25,109200.0,64.4646,64.4739,64.4274,64.4739,109200.0
2015-03-02 15:10:00,69.25,69.28,69.23,69.25,162000.0,64.4739,64.5018,64.4553,64.4739,162000.0
2015-03-02 15:20:00,69.25,69.3,69.2,69.29,237200.0,64.4739,64.5205,64.4274,64.5111,237200.0
2015-03-02 15:30:00,69.29,69.41,69.27,69.36,340800.0,64.5111,64.6229,64.4925,64.5763,340800.0
2015-03-02 15:40:00,69.35,69.56,69.34,69.56,515600.0,64.567,64.7625,64.5577,64.7625,515600.0
2015-03-02 15:50:00,69.54,69.55,69.46,69.52,861200.0,64.7439,64.7532,64.6694,64.7253,861200.0
2015-03-03 09:30:00,69.66,69.66,69.11,69.11,643600.0,64.8556,64.8556,64.3436,64.3436,643600.0
2015-03-03 09:40:00,69.11,69.2,68.84,68.89,461200.0,64.3436,64.4274,64.0922,64.1387,461200.0
2015-03-03 09:50:00,68.89,68.93,68.78,68.89,334000.0,64.1387,64.176,64.0363,64.1387,334000.0
2015-03-03 10:00:00,68.87,69.11,68.82,69.07,314000.0,64.1201,64.3436,64.0736,64.3063,314000.0
2015-03-03 10:10:00,69.03,69.06,68.84,68.93,189200.0,64.2691,64.297,64.0922,64.176,189200.0
2015-03-03 10:20:00,68.94,68.94,68.76,68.86,173600.0,64.1853,64.1853,64.0177,64.1108,173600.0
2015-03-03 10:30:00,68.85,68.86,68.76,68.83,240400.0,64.1015,64.1108,64.0177,64.0829,240400.0
2015-03-03 10:40:00,68.83,68.94,68.82,68.9,155200.0,64.0829,64.1853,64.0736,64.148,155200.0
2015-03-03 10:50:00,68.9,68.91,68.79,68.83,106000.0,64.148,64.1574,64.0456,64.0829,106000.0
2015-03-03 11:00:00,68.83,68.9,68.8,68.87,114800.0,64.0829,64.148,64.0549,64.1201,114800.0
2015-03-03 11:10:00,68.89,68.89,68.69,68.76,256400.0,64.1387,64.1387,63.9525,64.0177,256400.0
2015-03-03 11:20:00,68.74,68.78,68.56,68.61,266000.0,63.9991,64.0363,63.8315,63.878,266000.0
2015-03-03 11:30:00,68.59,68.62,68.5,68.6,127600.0,63.8594,63.8874,63.7756,63.8687,127600.0
2015-03-03 11:40:00,68.57,68.6,68.47,68.54,166400.0,63.8408,63.8687,63.7477,63.8129,166400.0
2015-03-03 11:50:00,68.53,68.72,68.53,68.66,82000.0,63.8036,63.9805,63.8036,63.9246,82000.0
2015-03-03 12:00:00,68.64,68.67,68.58,68.63,82000.0,63.906,63.9339,63.8501,63.8967,82000.0
2015-03-03 12:10:00,68.66,68.68,68.57,68.58,72000.0,63.9246,63.9432,63.8408,63.8501,72000.0
2015-03-03 12:20:00,68.59,68.59,68.38,68.51,154400.0,63.8594,63.8594,63.6639,63.7849,154400.0
2015-03-03 12:30:00,68.52,68.62,68.5,68.61,65200.0,63.7943,63.8874,63.7756,63.878,65200.0
2015-03-03 12:40:00,68.61,68.61,68.5,68.5,54400.0,63.878,63.878,63.7756,63.7756,54400.0
2015-03-03 12:50:00,68.5,68.59,68.5,68.57,71600.0,63.7756,63.8594,63.7756,63.8408,71600.0
2015-03-03 13:00:00,68.58,68.76,68.57,68.73,90000.0,63.8501,64.0177,63.8408,63.9898,90000.0
2015-03-03 13:10:00,68.75,68.76,68.7,68.73,65600.0,64.0084,64.0177,63.9618,63.9898,65600.0
2015-03-03 13:20:00,68.74,68.74,68.64,68.66,137200.0,63.9991,63.9991,63.906,63.9246,137200.0
2015-03-03 13:30:00,68.67,68.73,68.66,68.71,71600.0,63.9339,63.9898,63.9246,63.9711,71600.0
2015-03-03 13:40:00,68.69,68.74,68.67,68.73,63600.0,63.9525,63.9991,63.9339,63.9898,63600.0
2015-03-03 13:50:00,68.72,68.73,68.67,68.71,59600.0,63.9805,63.9898,63.9339,63.9711,59600.0
2015-03-03 14:00:00,68.69,68.74,68.67,68.73,70800.0,63.9525,63.9991,63.9339,63.9898,70800.0
2015-03-03 14:10:00,68.73,68.9,68.72,68.86,204400.0,63.9898,64.148,63.9805,64.1108,204400.0
2015-03-03 14:20:00,68.86,68.92,68.84,68.89,135600.0,64.1108,64.1667,64.0922,64.1387,135600.0
2015-03-03 14:30:00,68.89,68.92,68.78,68.79,101600.0,64.1387,64.1667,64.0363,64.0456,101600.0
2015-03-03 14:40:00,68.78,68.83,68.72,68.79,78800.0,64.0363,64.0829,63.9805,64.0456,78800.0
2015-03-03 14:50:00,68.78,68.83,68.75,68.81,117600.0,64.0363,64.0829,64.0084,64.0643,117600.0
2015-03-03 15:00:00,68.8,68.81,68.76,68.78,95200.0,64.0549,64.0643,64.0177,64.0363,95200.0
2015-03-03 15:10:00,68.78,68.8,68.73,68.76,145200.0,64.0363,64.0549,63.9898,64.0177,145200.0
2015-03-03 15:20:00,68.76,68.88,68.76,68.88,81200.0,64.0177,64.1294,64.0177,64.1294,81200.0
2015-03-03 15:30:00,68.86,68.92,68.83,68.84,148000.0,64.1108,64.1667,64.0829,64.0922,148000.0
2015-03-03 15:40:00,68.85,68.85,68.76,68.8,228000.0,64.1015,64.1015,64.0177,64.0549,228000.0
2015-03-03 15:50:00,68.79,68.86,68.78,68.81,455600.0,64.0456,64.1108,64.0363,64.0643,455600.0
2015-03-04 09:30:00,68.8,68.8,68.19,68.2,358800.0,64.0549,64.0549,63.487,63.4963,358800.0
2015-03-04 09:40:00,68.19,68.27,68.06,68.18,234800.0,63.487,63.5615,63.366,63.4777,234800.0
2015-03-04 09:50:00,68.17,68.22,68.11,68.14,138800.0,63.4684,63.5149,63.4125,63.4405,138800.0
2015-03-04 10:00:00,68.15,68.24,68.1,68.12,149600.0,63.4498,63.5336,63.4032,63.4218,149600.0
2015-03-04 10:10:00,68.13,68.2,68.08,68.12,178800.0,63.4312,63.4963,63.3846,63.4218,178800.0
2015-03-04 10:20:00,68.13,68.2,68.1,68.16,177600.0,63.4312,63.4963,63.4032,63.4591,177600.0
2015-03-04 10:30:00,68.15,68.38,68.14,68.35,278000.0,63.4498,63.6639,63.4405,63.636,278000.0
2015-03-04 10:40:00,68.35,68.37,68.23,68.26,83600.0,63.636,63.6546,63.5243,63.5522,83600.0
2015-03-04 10:50:00,68.24,68.32,68.21,68.25,104000.0,63.5336,63.608,63.5056,63.5429,104000.0
2015-03-04 11:00:00,68.25,68.34,68.22,68.3,123600.0,63.5429,63.6267,63.5149,63.5894,123600.0
2015-03-04 11:10:00,68.32,68.36,68.25,68.35,87600.0,63.608,63.6453,63.5429,63.636,87600.0
2015-03-04 11:20:00,68.35,68.36,68.25,68.25,74000.0,63.636,63.6453,63.5429,63.5429,74000.0
2015-03-04 11:30:00,68.26,68.35,68.26,68.29,89200.0,63.5522,63.636,63.5522,63.5801,89200.0
2015-03-04 11:40:00,68.28,68.36,68.28,68.3,90000.0,63.5708,63.6453,63.5708,63.5894,90000.0
2015-03-04 11:50:00,68.31,68.33,68.25,68.31,58400.0,63.5987,63.6174,63.5429,63.5987,58400.0
2015-03-04 12:00:00,68.31,68.32,68.25,68.31,57200.0,63.5987,63.608,63.5429,63.5987,57200.0
2015-03-04 12:10:00,68.3,68.45,68.29,68.37,104800.0,63.5894,63.7291,63.5801,63.6546,104800.0
2015-03-04 12:20:00,68.38,68.43,68.32,68.41,92400.0,63.6639,63.7105,63.608,63.6918,92400.0
2015-03-04 12:30:00,68.41,68.44,68.35,68.4,42000.0,63.6918,63.7198,63.636,63.6825,42000.0
2015-03-04 12:40:00,68.39,68.5,68.38,68.48,63600.0,63.6732,63.7756,63.6639,63.757,63600.0
2015-03-04 12:50:00,68.49,68.49,68.39,68.45,49200.0,63.7663,63.7663,63.6732,63.7291,49200.0
2015-03-04 13:00:00,68.43,68.45,68.38,68.41,37200.0,63.7105,63.7291,63.6639,63.6918,37200.0
2015-03-04 13:10:00,68.41,68.46,68.38,68.42,96400.0,63.6918,63.7384,63.6639,63.7011,96400.0
2015-03-04 13:20:00,68.4,68.46,68.39,68.42,58400.0,63.6825,63.7384,63.6732,63.7011,58400.0
2015-03-04 13:30:00,68.42,68.46,68.39,68.43,59200.0,63.7011,63.7384,63.6732,63.7105,59200.0
2015-03-04 13:40:00,68.44,68.46,68.38,68.41,45600.0,63.7198,63.7384,63.6639,63.6918,45600.0
2015-03-04 13:50:00,68.41,68.44,68.33,68.34,50000.0,63.6918,63.7198,63.6174,63.6267,50000.0
2015-03-04 14:00:00,68.34,68.36,68.3,68.31,78000.0,63.6267,63.6453,63.5894,63.5987,78000.0
2015-03-04 14:10:00,68.32,68.33,68.23,68.28,76400.0,63.608,63.6174,63.5243,63.5708,76400.0
2015-03-04 14:20:00,68.3,68.31,68.26,68.29,50800.0,63.5894,63.5987,63.5522,63.5801,50800.0
2015-03-04 14:30:00,68.28,68.3,68.26,68.29,64800.0,63.5708,63.5894,63.5522,63.5801,64800.0
2015-03-04 14:40:00,68.3,68.35,68.27,68.32,95200.0,63.5894,63.636,63.5615,63.608,95200.0
2015-03-04 14:50:00,68.32,68.39,68.3,68.38,125600.0,63.608,63.6732,63.5894,63.6639,125600.0
2015-03-04 15:00:00,68.36,68.39,68.32,68.37,177200.0,63.6453,63.6732,63.608,63.6546,177200.0
2015-03-04 15:10:00,68.38,68.46,68.37,68.42,126400.0,63.6639,63.7384,63.6546,63.7011,126400.0
2015-03-04 15:20:00,68.42,68.46,68.38,68.45,146400.0,63.7011,63.7384,63.6639,63.7291,146400.0
2015-03-04 15:30:00,68.45,68.47,68.41,68.45,147600.0,63.7291,63.7477,63.6918,63.7291,147600.0
2015-03-04 15:40:00,68.45,68.49,68.4,68.47,241200.0,63.7291,63.7663,63.6825,63.7477,241200.0
2015-03-04 15:50:00,68.47,68.49,68.39,68.41,455600.0,63.7477,63.7663,63.6732,63.6918,455600.0
2015-03-05 09:30:00,68.75,68.75,68.44,68.44,322000.0,64.0084,64.0084,63.7198,63.7198,322000.0
2015-03-05 09:40:00,68.44,68.54,68.44,68.46,187600.0,63.7198,63.8129,63.7198,63.7384,187600.0
2015-03-05 09:50:00,68.5,68.52,68.44,68.46,128800.0,63.7756,63.7943,63.7198,63.7384,128800.0
2015-03-05 10:00:00,68.47,68.56,68.44,68.49,117600.0,63.7477,63.8315,63.7198,63.7663,117600.0
2015-03-05 10:10:00,68.49,68.52,68.44,68.45,180000.0,63.7663,63.7943,63.7198,63.7291,180000.0
2015-03-05 10:20:00,68.45,68.49,68.44,68.46,118800.0,63.7291,63.7663,63.7198,63.7384,118800.0
2015-03-05 10:30:00,68.46,68.5,68.44,68.49,104400.0,63.7384,63.7756,63.7198,63.7663,104400.0
2015-03-05 10:40:00,68.48,68.61,68.48,68.58,125600.0,63.757,63.878,63.757,63.8501,125600.0
2015-03-05 10:50:00,68.59,68.66,68.56,68.66,124400.0,63.8594,63.9246,63.8315,63.9246,124400.0
2015-03-05 11:00:00,68.66,68.66,68.59,68.61,128000.0,63.9246,63.9246,63.8594,63.878,128000.0
2015-03-05 11:10:00,68.62,68.66,68.59,68.65,118400.0,63.8874,63.9246,63.8594,63.9153,118400.0
2015-03-05 11:20:00,68.66,68.68,68.6,68.68,184800.0,63.9246,63.9432,63.8687,63.9432,184800.0
2015-03-05 11:30:00,68.68,68.76,68.63,68.76,193600.0,63.9432,64.0177,63.8967,64.0177,193600.0
2015-03-05 11:40:00,68.76,68.78,68.67,68.71,134800.0,64.0177,64.0363,63.9339,63.9711,134800.0
2015-03-05 11:50:00,68.72,68.78,68.7,68.74,198000.0,63.9805,64.0363,63.9618,63.9991,198000.0
2015-03-05 12:00:00,68.74,68.79,68.7,68.74,44800.0,63.9991,64.0456,63.9618,63.9991,44800.0
2015-03-05 12:10:00,68.71,68.79,68.71,68.76,137200.0,63.9711,64.0456,63.9711,64.0177,137200.0
2015-03-05 12:20:00,68.75,68.77,68.73,68.75,138000.0,64.0084,64.027,63.9898,64.0084,138000.0
2015-03-05 12:30:00,68.75,68.77,68.7,68.7,115600.0,64.0084,64.027,63.9618,63.9618,115600.0
2015-03-05 12:40:00,68.69,68.71,68.66,68.68,148800.0,63.9525,63.9711,63.9246,63.9432,148800.0
2015-03-05 12:50:00,68.67,68.68,68.52,68.56,115200.0,63.9339,63.9432,63.7943,63.8315,115200.0
2015-03-05 13:00:00,68.55,68.61,68.52,68.58,148800.0,63.8222,63.878,63.7943,63.8501,148800.0
2015-03-05 13:10:00,68.57,68.63,68.55,68.58,90400.0,63.8408,63.8967,63.8222,63.8501,90400.0
2015-03-05 13:20:00,68.55,68.58,68.45,68.55,92400.0,63.8222,63.8501,63.7291,63.8222,92400.0
2015-03-05 13:30:00,68.53,68.57,68.5,68.55,49200.0,63.8036,63.8408,63.7756,63.8222,49200.0
2015-03-05 13:40:00,68.55,68.6,68.52,68.6,68000.0,63.8222,63.8687,63.7943,63.8687,68000.0
2015-03-05 13:50:00,68.6,68.67,68.56,68.66,90000.0,63.8687,63.9339,63.8315,63.9246,90000.0
2015-03-05 14:00:00,68.67,68.73,68.65,68.7,62000.0,63.9339,63.9898,63.9153,63.9618,62000.0
2015-03-05 14:10:00,68.71,68.71,68.64,68.67,57200.0,63.9711,63.9711,63.906,63.9339,57200.0
2015-03-05 14:20:00,68.66,68.67,68.56,68.58,81600.0,63.9246,63.9339,63.8315,63.8501,81600.0
2015-03-05 14:30:00,68.57,68.62,68.55,68.57,71600.0,63.8408,63.8874,63.8222,63.8408,71600.0
2015-03-05 14:40:00,68.57,68.61,68.5,68.52,74800.0,63.8408,63.878,63.7756,63.7943,74800.0
2015-03-05 14:50:00,68.52,68.63,68.51,68.63,62800.0,63.7943,63.8967,63.7849,63.8967,62800.0
2015-03-05 15:00:00,68.64,68.64,68.48,68.52,92800.0,63.906,63.906,63.757,63.7943,92800.0
2015-03-05 15:10:00,68.51,68.57,68.5,68.53,64000.0,63.7849,63.8408,63.7756,63.8036,64000.0
2015-03-05 15:20:00,68.5,68.57,68.5,68.53,94800.0,63.7756,63.8408,63.7756,63.8036,94800.0
2015-03-05 15:30:00,68.53,68.54,68.45,68.48,123200.0,63.8036,63.8129,63.7291,63.757,123200.0
2015-03-05 15:40:00,68.48,68.54,68.47,68.48,186400.0,63.757,63.8129,63.7477,63.757,186400.0
2015-03-05 15:50:00,68.48,68.57,68.48,68.49,321200.0,63.757,63.8408,63.757,63.7663,321200.0
2015-03-06 09:30:00,68.35,68.5,68.31,68.38,456800.0,63.636,63.7756,63.5987,63.6639,456800.0
2015-03-06 09:40:00,68.32,68.49,68.32,68.35,180800.0,63.608,63.7663,63.608,63.636,180800.0
2015-03-06 09:50:00,68.37,68.57,68.33,68.51,244000.0,63.6546,63.8408,63.6174,63.7849,244000.0
2015-03-06 10:00:00,68.55,68.62,68.41,68.49,184000.0,63.8222,63.8874,63.6918,63.7663,184000.0
2015-03-06 10:10:00,68.49,68.54,68.39,68.4,198000.0,63.7663,63.8129,63.6732,63.6825,198000.0
2015-03-06 10:20:00,68.41,68.5,68.36,68.44,105200.0,63.6918,63.7756,63.6453,63.7198,105200.0
2015-03-06 10:30:00,68.42,68.46,68.36,68.42,112000.0,63.7011,63.7384,63.6453,63.7011,112000.0
2015-03-06 10:40:00,68.44,68.45,68.36,68.39,88800.0,63.7198,63.7291,63.6453,63.6732,88800.0
2015-03-06 10:50:00,68.37,68.39,68.26,68.3,120400.0,63.6546,63.6732,63.5522,63.5894,120400.0
2015-03-06 11:00:00,68.28,68.29,68.14,68.17,135200.0,63.5708,63.5801,63.4405,63.4684,135200.0
2015-03-06 11:10:00,68.15,68.15,67.98,68.01,174800.0,63.4498,63.4498,63.2915,63.3194,174800.0
2015-03-06 11:20:00,68.0,68.04,67.9,68.04,130800.0,63.3101,63.3474,63.217,63.3474,130800.0
2015-03-06 11:30:00,68.01,68.13,67.97,68.09,90000.0,63.3194,63.4312,63.2822,63.3939,90000.0
2015-03-06 11:40:00,68.08,68.14,68.0,68.02,77600.0,63.3846,63.4405,63.3101,63.3287,77600.0
2015-03-06 11:50:00,68.01,68.12,67.98,68.1,123200.0,63.3194,63.4218,63.2915,63.4032,123200.0
2015-03-06 12:00:00,68.11,68.14,68.05,68.08,141200.0,63.4125,63.4405,63.3567,63.3846,141200.0
2015-03-06 12:10:00,68.09,68.1,67.99,68.03,125200.0,63.3939,63.4032,63.3008,63.338,125200.0
2015-03-06 12:20:00,68.0,68.0,67.88,67.94,75200.0,63.3101,63.3101,63.1984,63.2543,75200.0
2015-03-06 12:30:00,67.92,67.99,67.86,67.96,78400.0,63.2356,63.3008,63.1798,63.2729,78400.0
2015-03-06 12:40:00,67.95,67.98,67.89,67.91,85200.0,63.2636,63.2915,63.2077,63.2263,85200.0
2015-03-06 12:50:00,67.9,67.95,67.76,67.81,151200.0,63.217,63.2636,63.0867,63.1332,151200.0
2015-03-06 13:00:00,67.81,67.86,67.66,67.67,138800.0,63.1332,63.1798,62.9936,63.0029,138800.0
2015-03-06 13:10:00,67.71,67.79,67.66,67.67,102800.0,63.0401,63.1146,62.9936,63.0029,102800.0
2015-03-06 13:20:00,67.69,67.74,67.5,67.64,204800.0,63.0215,63.068,62.8446,62.9749,204800.0
2015-03-06 13:30:00,67.62,67.64,67.52,67.62,176400.0,62.9563,62.9749,62.8632,62.9563,176400.0
2015-03-06 13:40:00,67.59,67.62,67.5,67.52,265600.0,62.9284,62.9563,62.8446,62.8632,265600.0
2015-03-06 13:50:00,67.52,67.58,67.51,67.58,166000.0,62.8632,62.9191,62.8539,62.9191,166000.0
2015-03-06 14:00:00,67.57,67.72,67.54,67.67,170000.0,62.9098,63.0494,62.8818,63.0029,170000.0
2015-03-06 14:10:00,67.69,67.71,67.55,67.55,138800.0,63.0215,63.0401,62.8912,62.8912,138800.0
2015-03-06 14:20:00,67.56,67.62,67.47,67.55,613200.0,62.9005,62.9563,62.8167,62.8912,613200.0
2015-03-06 14:30:00,67.55,67.57,67.5,67.52,271200.0,62.8912,62.9098,62.8446,62.8632,271200.0
2015-03-06 14:40:00,67.52,67.57,67.47,67.54,305200.0,62.8632,62.9098,62.8167,62.8818,305200.0
2015-03-06 14:50:00,67.52,67.57,67.47,67.5,163200.0,62.8632,62.9098,62.8167,62.8446,163200.0
2015-03-06 15:00:00,67.5,67.61,67.5,67.58,137600.0,62.8446,62.947,62.8446,62.9191,137600.0
2015-03-06 15:10:00,67.58,67.58,67.5,67.54,169200.0,62.9191,62.9191,62.8446,62.8818,169200.0
2015-03-06 15:20:00,67.56,67.56,67.35,67.39,247200.0,62.9005,62.9005,62.7049,62.7422,247200.0
2015-03-06 15:30:00,67.38,67.46,67.34,67.41,304400.0,62.7329,62.8074,62.6956,62.7608,304400.0
2015-03-06 15:40:00,67.41,67.45,67.34,67.35,358400.0,62.7608,62.798,62.6956,62.7049,358400.0
2015-03-06 15:50:00,67.34,67.42,67.31,67.37,848000.0,62.6956,62.7701,62.6677,62.7236,848000.0
2015-03-09 09:30:00,67.63,67.67,67.27,67.31,440400.0,62.9656,63.0029,62.6305,62.6677,440400.0
2015-03-09 09:40:00,67.31,67.55,67.31,67.47,247600.0,62.6677,62.8912,62.6677,62.8167,247600.0
2015-03-09 09:50:00,67.47,67.58,67.45,67.55,216000.0,62.8167,62.9191,62.798,62.8912,216000.0
2015-03-09 10:00:00,67.55,67.58,67.5,67.52,170800.0,62.8912,62.9191,62.8446,62.8632,170800.0
2015-03-09 10:10:00,67.51,67.57,67.46,67.46,162000.0,62.8539,62.9098,62.8074,62.8074,162000.0
2015-03-09 10:20:00,67.47,67.55,67.44,67.55,105600.0,62.8167,62.8912,62.7887,62.8912,105600.0
2015-03-09 10:30:00,67.53,67.58,67.45,67.46,111600.0,62.8725,62.9191,62.798,62.8074,111600.0
2015-03-09 10:40:00,67.45,67.55,67.44,67.51,160800.0,62.798,62.8912,62.7887,62.8539,160800.0
2015-03-09 10:50:00,67.53,67.58,67.46,67.46,172000.0,62.8725,62.9191,62.8074,62.8074,172000.0
2015-03-09 11:00:00,67.47,67.55,67.39,67.53,227200.0,62.8167,62.8912,62.7422,62.8725,227200.0
2015-03-09 11:10:00,67.52,67.55,67.44,67.51,114000.0,62.8632,62.8912,62.7887,62.8539,114000.0
2015-03-09 11:20:00,67.51,67.63,67.4,67.63,236000.0,62.8539,62.9656,62.7515,62.9656,236000.0
2015-03-09 11:30:00,67.61,67.71,67.57,67.71,140000.0,62.947,63.0401,62.9098,63.0401,140000.0
2015-03-09 11:40:00,67.7,67.78,67.69,67.75,168800.0,63.0308,63.1053,63.0215,63.0774,168800.0
2015-03-09 11:50:00,67.74,67.75,67.58,67.71,222000.0,63.068,63.0774,62.9191,63.0401,222000.0
2015-03-09 12:00:00,67.73,67.75,67.63,67.66,210400.0,63.0587,63.0774,62.9656,62.9936,210400.0
2015-03-09 12:10:00,67.65,67.69,67.51,67.52,140000.0,62.9843,63.0215,62.8539,62.8632,140000.0
2015-03-09 12:20:00,67.54,67.61,67.51,67.55,86000.0,62.8818,62.947,62.8539,62.8912,86000.0
2015-03-09 12:30:00,67.57,67.66,67.53,67.65,135200.0,62.9098,62.9936,62.8725,62.9843,135200.0
2015-03-09 12:40:00,67.65,67.74,67.65,67.7,91200.0,62.9843,63.068,62.9843,63.0308,91200.0
2015-03-09 12:50:00,67.7,67.84,67.7,67.8,96000.0,63.0308,63.1612,63.0308,63.1239,96000.0
2015-03-09 13:00:00,67.81,67.83,67.73,67.76,99600.0,63.1332,63.1518,63.0587,63.0867,99600.0
2015-03-09 13:10:00,67.76,67.79,67.67,67.69,83200.0,63.0867,63.1146,63.0029,63.0215,83200.0
2015-03-09 13:20:00,67.7,67.76,67.65,67.76,92800.0,63.0308,63.0867,62.9843,63.0867,92800.0
2015-03-09 13:30:00,67.77,67.86,67.77,67.83,114800.0,63.096,63.1798,63.096,63.1518,114800.0
2015-03-09 13:40:00,67.83,67.97,67.82,67.97,116800.0,63.1518,63.2822,63.1425,63.2822,116800.0
2015-03-09 13:50:00,67.97,68.05,67.96,68.0,168800.0,63.2822,63.3567,63.2729,63.3101,168800.0
2015-03-09 14:00:00,68.01,68.04,67.94,67.96,120400.0,63.3194,63.3474,63.2543,63.2729,120400.0
2015-03-09 14:10:00,67.95,67.97,67.85,67.85,140000.0,63.2636,63.2822,63.1705,63.1705,140000.0
2015-03-09 14:20:00,67.85,67.93,67.85,67.89,88800.0,63.1705,63.2449,63.1705,63.2077,88800.0
2015-03-09 14:30:00,67.9,67.93,67.86,67.91,100400.0,63.217,63.2449,63.1798,63.2263,100400.0
2015-03-09 14:40:00,67.91,67.97,67.9,67.94,103600.0,63.2263,63.2822,63.217,63.2543,103600.0
2015-03-09 14:50:00,67.94,67.97,67.85,67.88,133200.0,63.2543,63.2822,63.1705,63.1984,133200.0
2015-03-09 15:00:00,67.89,67.94,67.86,67.93,117200.0,63.2077,63.2543,63.1798,63.2449,117200.0
2015-03-09 15:10:00,67.94,67.95,67.85,67.86,97200.0,63.2543,63.2636,63.1705,63.1798,97200.0
2015-03-09 15:20:00,67.85,67.93,67.84,67.92,137200.0,63.1705,63.2449,63.1612,63.2356,137200.0
2015-03-09 15:30:00,67.92,67.98,67.89,67.89,157600.0,63.2356,63.2915,63.2077,63.2077,157600.0
2015-03-09 15:40:00,67.9,67.96,67.89,67.94,268800.0,63.217,63.2729,63.2077,63.2543,268800.0
2015-03-09 15:50:00,67.94,67.95,67.8,67.81,533600.0,63.2543,63.2636,63.1239,63.1332,533600.0
2015-03-10 09:30:00,67.41,67.47,67.2,67.24,405200.0,62.7608,62.8167,62.5653,62.6025,405200.0
2015-03-10 09:40:00,67.22,67.28,67.01,67.03,215600.0,62.5839,62.6398,62.3884,62.407,215600.0
2015-03-10 09:50:00,67.04,67.04,66.89,67.04,374000.0,62.4163,62.4163,62.2767,62.4163,374000.0
2015-03-10 10:00:00,67.02,67.17,66.91,66.94,164400.0,62.3977,62.5374,62.2953,62.3232,164400.0
2015-03-10 10:10:00,66.93,67.01,66.83,66.97,286800.0,62.3139,62.3884,62.2208,62.3512,286800.0
2015-03-10 10:20:00,66.97,67.01,66.84,66.89,163600.0,62.3512,62.3884,62.2301,62.2767,163600.0
2015-03-10 10:30:00,66.88,66.89,66.61,66.63,253200.0,62.2674,62.2767,62.016,62.0346,253200.0
2015-03-10 10:40:00,66.64,66.75,66.6,66.64,237600.0,62.0439,62.1463,62.0067,62.0439,237600.0
2015-03-10 10:50:00,66.63,66.73,66.53,66.55,233600.0,62.0346,62.1277,61.9415,61.9601,233600.0
2015-03-10 11:00:00,66.55,66.85,66.52,66.83,190800.0,61.9601,62.2394,61.9322,62.2208,190800.0
2015-03-10 11:10:00,66.84,66.86,66.77,66.81,104400.0,62.2301,62.2487,62.1649,62.2022,104400.0
2015-03-10 11:20:00,66.82,66.92,66.81,66.86,140000.0,62.2115,62.3046,62.2022,62.2487,140000.0
2015-03-10 11:30:00,66.88,66.89,66.78,66.81,96400.0,62.2674,62.2767,62.1743,62.2022,96400.0
2015-03-10 11:40:00,66.81,66.88,66.7,66.75,133200.0,62.2022,62.2674,62.0998,62.1463,133200.0
2015-03-10 11:50:00,66.74,66.75,66.61,66.62,119600.0,62.137,62.1463,62.016,62.0253,119600.0
2015-03-10 12:00:00,66.61,66.68,66.59,66.67,107600.0,62.016,62.0812,61.9974,62.0718,107600.0
2015-03-10 12:10:00,66.69,66.79,66.69,66.73,94000.0,62.0905,62.1836,62.0905,62.1277,94000.0
2015-03-10 12:20:00,66.74,66.74,66.63,66.66,102800.0,62.137,62.137,62.0346,62.0625,102800.0
2015-03-10 12:30:00,66.64,66.75,66.61,66.75,217200.0,62.0439,62.1463,62.016,62.1463,217200.0
2015-03-10 12:40:00,66.74,66.82,66.69,66.78,106800.0,62.137,62.2115,62.0905,62.1743,106800.0
2015-03-10 12:50:00,66.75,66.86,66.72,66.77,98000.0,62.1463,62.2487,62.1184,62.1649,98000.0
2015-03-10 13:00:00,66.77,66.8,66.71,66.73,215200.0,62.1649,62.1929,62.1091,62.1277,215200.0
2015-03-10 13:10:00,66.73,66.79,66.67,66.78,88800.0,62.1277,62.1836,62.0718,62.1743,88800.0
2015-03-10 13:20:00,66.78,66.86,66.75,66.75,115600.0,62.1743,62.2487,62.1463,62.1463,115600.0
2015-03-10 13:30:00,66.73,66.75,66.66,66.68,104400.0,62.1277,62.1463,62.0625,62.0812,104400.0
2015-03-10 13:40:00,66.67,66.74,66.64,66.7,82800.0,62.0718,62.137,62.0439,62.0998,82800.0
2015-03-10 13:50:00,66.68,66.81,66.68,66.8,114400.0,62.0812,62.2022,62.0812,62.1929,114400.0
2015-03-10 14:00:00,66.8,66.85,66.79,66.82,117600.0,62.1929,62.2394,62.1836,62.2115,117600.0
2015-03-10 14:10:00,66.82,66.83,66.64,66.67,156000.0,62.2115,62.2208,62.0439,62.0718,156000.0
2015-03-10 14:20:00,66.67,66.69,66.58,66.59,145200.0,62.0718,62.0905,61.9881,61.9974,145200.0
2015-03-10 14:30:00,66.59,66.67,66.58,66.61,157200.0,61.9974,62.0718,61.9881,62.016,157200.0
2015-03-10 14:40:00,66.61,66.7,66.58,66.64,125200.0,62.016,62.0998,61.9881,62.0439,125200.0
2015-03-10 14:50:00,66.65,66.66,66.54,66.58,181200.0,62.0532,62.0625,61.9508,61.9881,181200.0
2015-03-10 15:00:00,66.6,66.7,66.58,66.61,175200.0,62.0067,62.0998,61.9881,62.016,175200.0
2015-03-10 15:10:00,66.61,66.64,66.54,66.62,180400.0,62.016,62.0439,61.9508,62.0253,180400.0
2015-03-10 15:20:00,66.62,66.66,66.54,66.55,218000.0,62.0253,62.0625,61.9508,61.9601,218000.0
2015-03-10 15:30:00,66.56,66.58,66.47,66.51,258400.0,61.9694,61.9881,61.8856,61.9229,258400.0
2015-03-10 15:40:00,66.52,66.57,66.49,66.55,439200.0,61.9322,61.9787,61.9043,61.9601,439200.0
2015-03-10 15:50:00,66.55,66.56,66.4,66.44,927200.0,61.9601,61.9694,61.8205,61.8577,927200.0
2015-03-11 09:30:00,66.41,66.41,65.91,65.92,976000.0,61.8298,61.8298,61.3643,61.3736,976000.0
2015-03-11 09:40:00,65.91,66.05,65.76,65.95,529600.0,61.3643,61.4946,61.2246,61.4015,529600.0
2015-03-11 09:50:00,65.94,66.28,65.91,66.19,346800.0,61.3922,61.7087,61.3643,61.6249,346800.0
2015-03-11 10:00:00,66.2,66.6,66.17,66.58,350800.0,61.6343,62.0067,61.6063,61.9881,350800.0
2015-03-11 10:10:00,66.58,66.65,66.33,66.34,271600.0,61.9881,62.0532,61.7553,61.7646,271600.0
2015-03-11 10:20:00,66.33,66.58,66.33,66.58,138400.0,61.7553,61.9881,61.7553,61.9881,138400.0
2015-03-11 10:30:00,66.56,66.59,66.4,66.43,220400.0,61.9694,61.9974,61.8205,61.8484,220400.0
2015-03-11 10:40:00,66.44,66.53,66.38,66.51,353600.0,61.8577,61.9415,61.8018,61.9229,353600.0
2015-03-11 10:50:00,66.53,66.63,66.48,66.63,322800.0,61.9415,62.0346,61.8949,62.0346,322800.0
2015-03-11 11:00:00,66.6,66.66,66.5,66.58,304000.0,62.0067,62.0625,61.9136,61.9881,304000.0
2015-03-11 11:10:00,66.58,66.85,66.57,66.75,200800.0,61.9881,62.2394,61.9787,62.1463,200800.0
2015-03-11 11:20:00,66.77,66.78,66.57,66.76,187600.0,62.1649,62.1743,61.9787,62.1556,187600.0
2015-03-11 11:30:00,66.75,66.78,66.7,66.73,119600.0,62.1463,62.1743,62.0998,62.1277,119600.0
2015-03-11 11:40:00,66.73,66.78,66.61,66.61,112400.0,62.1277,62.1743,62.016,62.016,112400.0
2015-03-11 11:50:00,66.61,66.68,66.56,66.68,144400.0,62.016,62.0812,61.9694,62.0812,144400.0
2015-03-11 12:00:00,66.66,66.72,66.56,66.6,150800.0,62.0625,62.1184,61.9694,62.0067,150800.0
2015-03-11 12:10:00,66.6,66.66,66.6,66.64,108800.0,62.0067,62.0625,62.0067,62.0439,108800.0
2015-03-11 12:20:00,66.64,66.64,66.58,66.6,188400.0,62.0439,62.0439,61.9881,62.0067,188400.0
2015-03-11 12:30:00,66.58,66.66,66.57,66.66,134000.0,61.9881,62.0625,61.9787,62.0625,134000.0
2015-03-11 12:40:00,66.64,66.66,66.61,66.61,98400.0,62.0439,62.0625,62.016,62.016,98400.0
2015-03-11 12:50:00,66.59,66.65,66.58,66.61,150800.0,61.9974,62.0532,61.9881,62.016,150800.0
2015-03-11 13:00:00,66.61,66.64,66.5,66.55,106800.0,62.016,62.0439,61.9136,61.9601,106800.0
2015-03-11 13:10:00,66.53,66.58,66.46,66.47,114800.0,61.9415,61.9881,61.8763,61.8856,114800.0
2015-03-11 13:20:00,66.47,66.51,66.44,66.47,74000.0,61.8856,61.9229,61.8577,61.8856,74000.0
2015-03-11 13:30:00,66.49,66.49,66.33,66.37,140400.0,61.9043,61.9043,61.7553,61.7925,140400.0
2015-03-11 13:40:00,66.36,66.36,66.2,66.22,155600.0,61.7832,61.7832,61.6343,61.6529,155600.0
2015-03-11 13:50:00,66.21,66.31,66.19,66.27,158800.0,61.6436,61.7367,61.6249,61.6994,158800.0
2015-03-11 14:00:00,66.27,66.39,66.27,66.38,116400.0,61.6994,61.8112,61.6994,61.8018,116400.0
2015-03-11 14:10:00,66.39,66.43,66.33,66.41,104800.0,61.8112,61.8484,61.7553,61.8298,104800.0
2015-03-11 14:20:00,66.41,66.46,66.34,66.43,114400.0,61.8298,61.8763,61.7646,61.8484,114400.0
2015-03-11 14:30:00,66.42,66.59,66.38,66.58,212000.0,61.8391,61.9974,61.8018,61.9881,212000.0
2015-03-11 14:40:00,66.58,66.61,66.49,66.58,200800.0,61.9881,62.016,61.9043,61.9881,200800.0
2015-03-11 14:50:00,66.58,66.68,66.56,66.61,259200.0,61.9881,62.0812,61.9694,62.016,259200.0
2015-03-11 15:00:00,66.61,66.61,66.48,66.48,200400.0,62.016,62.016,61.8949,61.8949,200400.0
2015-03-11 15:10:00,66.49,66.51,66.35,66.36,269600.0,61.9043,61.9229,61.7739,61.7832,269600.0
2015-03-11 15:20:00,66.36,66.37,66.25,66.25,161600.0,61.7832,61.7925,61.6808,61.6808,161600.0
2015-03-11 15:30:00,66.25,66.28,66.17,66.26,523200.0,61.6808,61.7087,61.6063,61.6901,523200.0
2015-03-11 15:40:00,66.26,66.27,66.19,66.25,282000.0,61.6901,61.6994,61.6249,61.6808,282000.0
2015-03-11 15:50:00,66.25,66.31,66.22,66.22,523200.0,61.6808,61.7367,61.6529,61.6529,523200.0
2015-03-12 09:30:00,66.6,66.87,66.58,66.83,326800.0,62.0067,62.2581,61.9881,62.2208,326800.0
2015-03-12 09:40:00,66.83,67.06,66.82,67.04,231200.0,62.2208,62.4349,62.2115,62.4163,231200.0
2015-03-12 09:50:00,67.07,67.09,66.91,66.94,144800.0,62.4443,62.4629,62.2953,62.3232,144800.0
2015-03-12 10:00:00,66.96,66.99,66.79,66.98,170800.0,62.3418,62.3698,62.1836,62.3605,170800.0
2015-03-12 10:10:00,66.97,67.03,66.9,66.93,127200.0,62.3512,62.407,62.286,62.3139,127200.0
2015-03-12 10:20:00,66.92,67.02,66.92,66.99,74000.0,62.3046,62.3977,62.3046,62.3698,74000.0
2015-03-12 10:30:00,66.98,67.03,66.96,67.01,72400.0,62.3605,62.407,62.3418,62.3884,72400.0
2015-03-12 10:40:00,67.01,67.22,67.01,67.16,216000.0,62.3884,62.5839,62.3884,62.528,216000.0
2015-03-12 10:50:00,67.16,67.25,67.16,67.19,144000.0,62.528,62.6118,62.528,62.556,144000.0
2015-03-12 11:00:00,67.21,67.21,67.16,67.18,103600.0,62.5746,62.5746,62.528,62.5467,103600.0
2015-03-12 11:10:00,67.18,67.25,67.15,67.24,150800.0,62.5467,62.6118,62.5187,62.6025,150800.0
2015-03-12 11:20:00,67.23,67.33,67.23,67.29,108000.0,62.5932,62.6863,62.5932,62.6491,108000.0
2015-03-12 11:30:00,67.27,67.29,67.21,67.24,110400.0,62.6305,62.6491,62.5746,62.6025,110400.0
2015-03-12 11:40:00,67.25,67.29,67.24,67.25,94400.0,62.6118,62.6491,62.6025,62.6118,94400.0
2015-03-12 11:50:00,67.25,67.27,67.16,67.22,78000.0,62.6118,62.6305,62.528,62.5839,78000.0
2015-03-12 12:00:00,67.21,67.28,67.19,67.27,173600.0,62.5746,62.6398,62.556,62.6305,173600.0
2015-03-12 12:10:00,67.25,67.27,67.22,67.23,70400.0,62.6118,62.6305,62.5839,62.5932,70400.0
2015-03-12 12:20:00,67.25,67.25,67.15,67.18,164800.0,62.6118,62.6118,62.5187,62.5467,164800.0
2015-03-12 12:30:00,67.17,67.19,67.1,67.11,93600.0,62.5374,62.556,62.4722,62.4815,93600.0
2015-03-12 12:40:00,67.1,67.14,67.02,67.14,173200.0,62.4722,62.5094,62.3977,62.5094,173200.0
2015-03-12 12:50:00,67.14,67.14,67.07,67.1,117200.0,62.5094,62.5094,62.4443,62.4722,117200.0
2015-03-12 13:00:00,67.1,67.13,67.08,67.11,123200.0,62.4722,62.5001,62.4536,62.4815,123200.0
2015-03-12 13:10:00,67.11,67.14,67.06,67.14,101600.0,62.4815,62.5094,62.4349,62.5094,101600.0
2015-03-12 13:20:00,67.13,67.13,67.01,67.05,124800.0,62.5001,62.5001,62.3884,62.4256,124800.0
2015-03-12 13:30:00,67.05,67.08,67.02,67.03,94800.0,62.4256,62.4536,62.3977,62.407,94800.0
2015-03-12 13:40:00,67.03,67.08,67.01,67.03,75200.0,62.407,62.4536,62.3884,62.407,75200.0
2015-03-12 13:50:00,67.05,67.12,67.04,67.07,130800.0,62.4256,62.4908,62.4163,62.4443,130800.0
2015-03-12 14:00:00,67.07,67.12,67.05,67.1,111200.0,62.4443,62.4908,62.4256,62.4722,111200.0
2015-03-12 14:10:00,67.11,67.29,67.08,67.27,268800.0,62.4815,62.6491,62.4536,62.6305,268800.0
2015-03-12 14:20:00,67.27,67.32,67.22,67.22,152800.0,62.6305,62.677,62.5839,62.5839,152800.0
2015-03-12 14:30:00,67.23,67.23,67.09,67.16,88000.0,62.5932,62.5932,62.4629,62.528,88000.0
2015-03-12 14:40:00,67.16,67.21,67.09,67.16,141600.0,62.528,62.5746,62.4629,62.528,141600.0
2015-03-12 14:50:00,67.13,67.28,67.11,67.25,100800.0,62.5001,62.6398,62.4815,62.6118,100800.0
2015-03-12 15:00:00,67.27,67.32,67.26,67.29,154400.0,62.6305,62.677,62.6212,62.6491,154400.0
2015-03-12 15:10:00,67.29,67.37,67.29,67.33,113200.0,62.6491,62.7236,62.6491,62.6863,113200.0
2015-03-12 15:20:00,67.32,67.37,67.28,67.35,93200.0,62.677,62.7236,62.6398,62.7049,93200.0
2015-03-12 15:30:00,67.35,67.38,67.31,67.38,144400.0,62.7049,62.7329,62.6677,62.7329,144400.0
2015-03-12 15:40:00,67.36,67.47,67.31,67.46,369600.0,62.7143,62.8167,62.6677,62.8074,369600.0
2015-03-12 15:50:00,67.47,67.5,67.35,67.42,925200.0,62.8167,62.8446,62.7049,62.7701,925200.0
2015-03-13 09:30:00,67.21,67.21,66.69,66.94,665600.0,62.5746,62.5746,62.0905,62.3232,665600.0
2015-03-13 09:40:00,66.94,67.14,66.94,67.08,313600.0,62.3232,62.5094,62.3232,62.4536,313600.0
2015-03-13 09:50:00,67.07,67.1,66.78,66.78,243600.0,62.4443,62.4722,62.1743,62.1743,243600.0
2015-03-13 10:00:00,66.78,66.8,66.56,66.59,246000.0,62.1743,62.1929,61.9694,61.9974,246000.0
2015-03-13 10:10:00,66.59,66.89,66.58,66.86,194800.0,61.9974,62.2767,61.9881,62.2487,194800.0
2015-03-13 10:20:00,66.86,66.88,66.6,66.61,202000.0,62.2487,62.2674,62.0067,62.016,202000.0
2015-03-13 10:30:00,66.61,66.81,66.51,66.8,338000.0,62.016,62.2022,61.9229,62.1929,338000.0
2015-03-13 10:40:00,66.8,66.81,66.56,66.56,188400.0,62.1929,62.2022,61.9694,61.9694,188400.0
2015-03-13 10:50:00,66.57,66.57,66.36,66.38,316000.0,61.9787,61.9787,61.7832,61.8018,316000.0
2015-03-13 11:00:00,66.37,66.47,66.36,66.45,228800.0,61.7925,61.8856,61.7832,61.867,228800.0
2015-03-13 11:10:00,66.47,66.54,66.4,66.42,178800.0,61.8856,61.9508,61.8205,61.8391,178800.0
2015-03-13 11:20:00,66.42,66.42,66.26,66.27,208800.0,61.8391,61.8391,61.6901,61.6994,208800.0
2015-03-13 11:30:00,66.25,66.38,66.23,66.36,294800.0,61.6808,61.8018,61.6622,61.7832,294800.0
2015-03-13 11:40:00,66.37,66.44,66.2,66.23,177200.0,61.7925,61.8577,61.6343,61.6622,177200.0
2015-03-13 11:50:00,66.23,66.36,66.21,66.33,297200.0,61.6622,61.7832,61.6436,61.7553,297200.0
2015-03-13 12:00:00,66.33,66.33,66.21,66.33,132000.0,61.7553,61.7553,61.6436,61.7553,132000.0
2015-03-13 12:10:00,66.32,66.39,66.2,66.28,161200.0,61.746,61.8112,61.6343,61.7087,161200.0
2015-03-13 12:20:00,66.27,66.39,66.27,66.27,134000.0,61.6994,61.8112,61.6994,61.6994,134000.0
2015-03-13 12:30:00,66.27,66.4,66.26,66.38,124000.0,61.6994,61.8205,61.6901,61.8018,124000.0
2015-03-13 12:40:00,66.38,66.51,66.35,66.45,196400.0,61.8018,61.9229,61.7739,61.867,196400.0
2015-03-13 12:50:00,66.46,66.51,66.36,66.51,152800.0,61.8763,61.9229,61.7832,61.9229,152800.0
2015-03-13 13:00:00,66.5,66.51,66.38,66.39,145600.0,61.9136,61.9229,61.8018,61.8112,145600.0
2015-03-13 13:10:00,66.39,66.44,66.34,66.38,142400.0,61.8112,61.8577,61.7646,61.8018,142400.0
2015-03-13 13:20:00,66.36,66.37,66.2,66.21,202400.0,61.7832,61.7925,61.6343,61.6436,202400.0
2015-03-13 13:30:00,66.2,66.35,66.2,66.34,160400.0,61.6343,61.7739,61.6343,61.7646,160400.0
2015-03-13 13:40:00,66.35,66.35,66.25,66.26,130400.0,61.7739,61.7739,61.6808,61.6901,130400.0
2015-03-13 13:50:00,66.26,66.32,66.23,66.23,144800.0,61.6901,61.746,61.6622,61.6622,144800.0
2015-03-13 14:00:00,66.23,66.25,66.17,66.17,182000.0,61.6622,61.6808,61.6063,61.6063,182000.0
2015-03-13 14:10:00,66.17,66.23,66.13,66.19,181200.0,61.6063,61.6622,61.5691,61.6249,181200.0
2015-03-13 14:20:00,66.19,66.27,66.15,66.27,205600.0,61.6249,61.6994,61.5877,61.6994,205600.0
2015-03-13 14:30:00,66.26,66.35,66.19,66.2,196400.0,61.6901,61.7739,61.6249,61.6343,196400.0
2015-03-13 14:40:00,66.2,66.26,66.13,66.16,204000.0,61.6343,61.6901,61.5691,61.597,204000.0
2015-03-13 14:50:00,66.16,66.26,66.16,66.25,169600.0,61.597,61.6901,61.597,61.6808,169600.0
2015-03-13 15:00:00,66.24,66.28,66.21,66.24,180400.0,61.6715,61.7087,61.6436,61.6715,180400.0
2015-03-13 15:10:00,66.24,66.35,66.23,66.25,169200.0,61.6715,61.7739,61.6622,61.6808,169200.0
2015-03-13 15:20:00,66.25,66.34,66.22,66.33,210000.0,61.6808,61.7646,61.6529,61.7553,210000.0
2015-03-13 15:30:00,66.33,66.34,66.21,66.33,324000.0,61.7553,61.7646,61.6436,61.7553,324000.0
2015-03-13 15:40:00,66.33,66.46,66.29,66.31,447600.0,61.7553,61.8763,61.7181,61.7367,447600.0
2015-03-13 15:50:00,66.31,66.46,66.28,66.3,911600.0,61.7367,61.8763,61.7087,61.7274,911600.0
2015-03-16 09:30:00,66.72,66.89,66.66,66.77,360400.0,62.1184,62.2767,62.0625,62.1649,360400.0
2015-03-16 09:40:00,66.74,67.04,66.71,66.98,210000.0,62.137,62.4163,62.1091,62.3605,210000.0
2015-03-16 09:50:00,66.99,67.24,66.99,67.1,249200.0,62.3698,62.6025,62.3698,62.4722,249200.0
2015-03-16 10:00:00,67.1,67.21,67.08,67.13,176400.0,62.4722,62.5746,62.4536,62.5001,176400.0
2015-03-16 10:10:00,67.14,67.2,67.06,67.07,146800.0,62.5094,62.5653,62.4349,62.4443,146800.0
2015-03-16 10:20:00,67.06,67.17,66.97,66.99,111600.0,62.4349,62.5374,62.3512,62.3698,111600.0
2015-03-16 10:30:00,66.98,67.11,66.97,67.06,86000.0,62.3605,62.4815,62.3512,62.4349,86000.0
2015-03-16 10:40:00,67.06,67.1,67.01,67.07,232400.0,62.4349,62.4722,62.3884,62.4443,232400.0
2015-03-16 10:50:00,67.06,67.22,67.05,67.21,232800.0,62.4349,62.5839,62.4256,62.5746,232800.0
2015-03-16 11:00:00,67.18,67.21,67.07,67.17,149600.0,62.5467,62.5746,62.4443,62.5374,149600.0
2015-03-16 11:10:00,67.18,67.24,67.15,67.21,125200.0,62.5467,62.6025,62.5187,62.5746,125200.0
2015-03-16 11:20:00,67.21,67.4,67.21,67.3,142400.0,62.5746,62.7515,62.5746,62.6584,142400.0
2015-03-16 11:30:00,67.29,67.44,67.28,67.43,115200.0,62.6491,62.7887,62.6398,62.7794,115200.0
2015-03-16 11:40:00,67.42,67.43,67.35,67.37,101600.0,62.7701,62.7794,62.7049,62.7236,101600.0
2015-03-16 11:50:00,67.38,67.5,67.36,67.37,84400.0,62.7329,62.8446,62.7143,62.7236,84400.0
2015-03-16 12:00:00,67.37,67.39,67.24,67.26,71200.0,62.7236,62.7422,62.6025,62.6212,71200.0
2015-03-16 12:10:00,67.24,67.26,67.2,67.24,78800.0,62.6025,62.6212,62.5653,62.6025,78800.0
2015-03-16 12:20:00,67.24,67.26,67.14,67.17,80000.0,62.6025,62.6212,62.5094,62.5374,80000.0
2015-03-16 12:30:00,67.16,67.22,67.14,67.21,64800.0,62.528,62.5839,62.5094,62.5746,64800.0
2015-03-16 12:40:00,67.21,67.31,67.21,67.27,62800.0,62.5746,62.6677,62.5746,62.6305,62800.0
2015-03-16 12:50:00,67.28,67.32,67.27,67.27,76400.0,62.6398,62.677,62.6305,62.6305,76400.0
2015-03-16 13:00:00,67.27,67.27,67.13,67.16,116400.0,62.6305,62.6305,62.5001,62.528,116400.0
2015-03-16 13:10:00,67.17,67.27,67.15,67.25,72400.0,62.5374,62.6305,62.5187,62.6118,72400.0
2015-03-16 13:20:00,67.24,67.32,67.24,67.32,59600.0,62.6025,62.677,62.6025,62.677,59600.0
2015-03-16 13:30:00,67.31,67.32,67.26,67.31,97600.0,62.6677,62.677,62.6212,62.6677,97600.0
2015-03-16 13:40:00,67.3,67.38,67.3,67.36,74400.0,62.6584,62.7329,62.6584,62.7143,74400.0
2015-03-16 13:50:00,67.36,67.41,67.35,67.4,100800.0,62.7143,62.7608,62.7049,62.7515,100800.0
2015-03-16 14:00:00,67.4,67.44,67.36,67.38,206800.0,62.7515,62.7887,62.7143,62.7329,206800.0
2015-03-16 14:10:00,67.39,67.42,67.36,67.42,69200.0,62.7422,62.7701,62.7143,62.7701,69200.0
2015-03-16 14:20:00,67.41,67.51,67.36,67.4,152800.0,62.7608,62.8539,62.7143,62.7515,152800.0
2015-03-16 14:30:00,67.39,67.4,67.26,67.28,118400.0,62.7422,62.7515,62.6212,62.6398,118400.0
2015-03-16 14:40:00,67.29,67.38,67.27,67.3,87600.0,62.6491,62.7329,62.6305,62.6584,87600.0
2015-03-16 14:50:00,67.3,67.31,67.24,67.29,93200.0,62.6584,62.6677,62.6025,62.6491,93200.0
2015-03-16 15:00:00,67.3,67.32,67.26,67.26,103600.0,62.6584,62.677,62.6212,62.6212,103600.0
2015-03-16 15:10:00,67.26,67.31,67.2,67.21,181200.0,62.6212,62.6677,62.5653,62.5746,181200.0
2015-03-16 15:20:00,67.21,67.21,67.13,67.17,202800.0,62.5746,62.5746,62.5001,62.5374,202800.0
2015-03-16 15:30:00,67.17,67.22,67.14,67.14,200800.0,62.5374,62.5839,62.5094,62.5094,200800.0
2015-03-16 15:40:00,67.14,67.18,67.13,67.14,252400.0,62.5094,62.5467,62.5001,62.5094,252400.0
2015-03-16 15:50:00,67.14,67.33,67.11,67.23,887200.0,62.5094,62.6863,62.4815,62.5932,887200.0
2015-03-17 09:30:00,67.02,67.09,66.83,66.83,261200.0,62.3977,62.4629,62.2208,62.2208,261200.0
2015-03-17 09:40:00,66.84,66.87,66.55,66.55,196800.0,62.2301,62.2581,61.9601,61.9601,196800.0
2015-03-17 09:50:00,66.55,66.66,66.45,66.6,310000.0,61.9601,62.0625,61.867,62.0067,310000.0
2015-03-17 10:00:00,66.6,66.9,66.54,66.81,227600.0,62.0067,62.286,61.9508,62.2022,227600.0
2015-03-17 10:10:00,66.82,66.82,66.63,66.7,145200.0,62.2115,62.2115,62.0346,62.0998,145200.0
2015-03-17 10:20:00,66.69,66.74,66.58,66.64,151600.0,62.0905,62.137,61.9881,62.0439,151600.0
2015-03-17 10:30:00,66.66,66.76,66.64,66.73,128400.0,62.0625,62.1556,62.0439,62.1277,128400.0
2015-03-17 10:40:00,66.7,66.71,66.64,66.69,190800.0,62.0998,62.1091,62.0439,62.0905,190800.0
2015-03-17 10:50:00,66.69,66.93,66.67,66.78,298400.0,62.0905,62.3139,62.0718,62.1743,298400.0
2015-03-17 11:00:00,66.77,66.77,66.54,66.64,182400.0,62.1649,62.1649,61.9508,62.0439,182400.0
2015-03-17 11:10:00,66.61,66.63,66.5,66.52,185600.0,62.016,62.0346,61.9136,61.9322,185600.0
2015-03-17 11:20:00,66.52,66.67,66.49,66.64,112400.0,61.9322,62.0718,61.9043,62.0439,112400.0
2015-03-17 11:30:00,66.63,66.72,66.6,66.67,120400.0,62.0346,62.1184,62.0067,62.0718,120400.0
2015-03-17 11:40:00,66.67,66.72,66.67,66.71,94400.0,62.0718,62.1184,62.0718,62.1091,94400.0
2015-03-17 11:50:00,66.7,66.7,66.57,66.59,102800.0,62.0998,62.0998,61.9787,61.9974,102800.0
2015-03-17 12:00:00,66.59,66.61,66.54,66.57,106800.0,61.9974,62.016,61.9508,61.9787,106800.0
2015-03-17 12:10:00,66.56,66.59,66.5,66.58,140000.0,61.9694,61.9974,61.9136,61.9881,140000.0
2015-03-17 12:20:00,66.57,66.69,66.56,66.61,112400.0,61.9787,62.0905,61.9694,62.016,112400.0
2015-03-17 12:30:00,66.61,66.7,66.55,66.69,112000.0,62.016,62.0998,61.9601,62.0905,112000.0
2015-03-17 12:40:00,66.69,66.74,66.68,66.72,108400.0,62.0905,62.137,62.0812,62.1184,108400.0
2015-03-17 12:50:00,66.73,66.86,66.7,66.86,156400.0,62.1277,62.2487,62.0998,62.2487,156400.0
2015-03-17 13:00:00,66.84,66.84,66.76,66.81,92800.0,62.2301,62.2301,62.1556,62.2022,92800.0
2015-03-17 13:10:00,66.81,66.84,66.77,66.79,98800.0,62.2022,62.2301,62.1649,62.1836,98800.0
2015-03-17 13:20:00,66.79,66.79,66.72,66.73,93200.0,62.1836,62.1836,62.1184,62.1277,93200.0
2015-03-17 13:30:00,66.73,66.76,66.64,66.64,134800.0,62.1277,62.1556,62.0439,62.0439,134800.0
2015-03-17 13:40:00,66.63,66.64,66.53,66.56,169600.0,62.0346,62.0439,61.9415,61.9694,169600.0
2015-03-17 13:50:00,66.56,66.62,66.51,66.56,173600.0,61.9694,62.0253,61.9229,61.9694,173600.0
2015-03-17 14:00:00,66.55,66.6,66.5,66.52,204800.0,61.9601,62.0067,61.9136,61.9322,204800.0
2015-03-17 14:10:00,66.53,66.55,66.42,66.43,230400.0,61.9415,61.9601,61.8391,61.8484,230400.0
2015-03-17 14:20:00,66.43,66.48,66.4,66.4,291200.0,61.8484,61.8949,61.8205,61.8205,291200.0
2015-03-17 14:30:00,66.4,66.4,66.23,66.28,297200.0,61.8205,61.8205,61.6622,61.7087,297200.0
2015-03-17 14:40:00,66.28,66.33,66.19,66.19,239200.0,61.7087,61.7553,61.6249,61.6249,239200.0
2015-03-17 14:50:00,66.2,66.32,66.11,66.24,323200.0,61.6343,61.746,61.5505,61.6715,323200.0
2015-03-17 15:00:00,66.24,66.38,66.23,66.35,228400.0,61.6715,61.8018,61.6622,61.7739,228400.0
2015-03-17 15:10:00,66.35,66.41,66.32,66.36,251200.0,61.7739,61.8298,61.746,61.7832,251200.0
2015-03-17 15:20:00,66.37,66.4,66.36,66.39,306400.0,61.7925,61.8205,61.7832,61.8112,306400.0
2015-03-17 15:30:00,66.39,66.44,66.32,66.33,304800.0,61.8112,61.8577,61.746,61.7553,304800.0
2015-03-17 15:40:00,66.33,66.33,66.13,66.14,669600.0,61.7553,61.7553,61.5691,61.5784,669600.0
2015-03-17 15:50:00,66.14,66.21,66.04,66.07,1668400.0,61.5784,61.6436,61.4853,61.5132,1668400.0
2015-03-18 09:30:00,66.02,66.11,65.63,65.94,622000.0,61.4667,61.5505,61.1036,61.3922,622000.0
2015-03-18 09:40:00,65.95,65.95,65.64,65.72,298000.0,61.4015,61.4015,61.1129,61.1874,298000.0
2015-03-18 09:50:00,65.71,65.9,65.65,65.75,315600.0,61.1781,61.355,61.1222,61.2153,315600.0
2015-03-18 10:00:00,65.76,65.85,65.67,65.71,374800.0,61.2246,61.3084,61.1408,61.1781,374800.0
2015-03-18 10:10:00,65.7,65.78,65.46,65.52,410800.0,61.1687,61.2432,60.9453,61.0012,410800.0
2015-03-18 10:20:00,65.51,65.53,65.45,65.5,341600.0,60.9918,61.0105,60.936,60.9825,341600.0
2015-03-18 10:30:00,65.5,65.58,65.44,65.48,353200.0,60.9825,61.057,60.9267,60.9639,353200.0
2015-03-18 10:40:00,65.46,65.51,65.3,65.3,318800.0,60.9453,60.9918,60.7963,60.7963,318800.0
2015-03-18 10:50:00,65.31,65.47,65.29,65.38,299200.0,60.8056,60.9546,60.787,60.8708,299200.0
2015-03-18 11:00:00,65.38,65.49,65.31,65.49,343200.0,60.8708,60.9732,60.8056,60.9732,343200.0
2015-03-18 11:10:00,65.48,65.5,65.31,65.33,292000.0,60.9639,60.9825,60.8056,60.8243,292000.0
2015-03-18 11:20:00,65.34,65.34,65.25,65.26,312800.0,60.8336,60.8336,60.7498,60.7591,312800.0
2015-03-18 11:30:00,65.27,65.31,65.07,65.07,530800.0,60.7684,60.8056,60.5822,60.5822,530800.0
2015-03-18 11:40:00,65.07,65.16,65.05,65.11,342800.0,60.5822,60.666,60.5636,60.6194,342800.0
2015-03-18 11:50:00,65.12,65.2,65.08,65.13,262000.0,60.6287,60.7032,60.5915,60.6381,262000.0
2015-03-18 12:00:00,65.12,65.14,65.01,65.02,390800.0,60.6287,60.6474,60.5263,60.5356,390800.0
2015-03-18 12:10:00,65.02,65.02,64.89,64.96,366800.0,60.5356,60.5356,60.4146,60.4798,366800.0
2015-03-18 12:20:00,64.95,64.95,64.78,64.79,277200.0,60.4705,60.4705,60.3122,60.3215,277200.0
2015-03-18 12:30:00,64.79,65.0,64.75,64.99,328800.0,60.3215,60.517,60.2843,60.5077,328800.0
2015-03-18 12:40:00,64.98,65.04,64.94,64.99,227200.0,60.4984,60.5543,60.4612,60.5077,227200.0
2015-03-18 12:50:00,64.99,65.01,64.85,64.87,175200.0,60.5077,60.5263,60.3774,60.396,175200.0
2015-03-18 13:00:00,64.86,64.92,64.81,64.85,282400.0,60.3867,60.4425,60.3401,60.3774,282400.0
2015-03-18 13:10:00,64.84,65.03,64.82,65.02,268800.0,60.3681,60.545,60.3494,60.5356,268800.0
2015-03-18 13:20:00,65.01,65.09,65.0,65.08,356800.0,60.5263,60.6008,60.517,60.5915,356800.0
2015-03-18 13:30:00,65.07,65.21,64.99,65.0,321600.0,60.5822,60.7125,60.5077,60.517,321600.0
2015-03-18 13:40:00,65.0,65.11,64.96,65.11,323600.0,60.517,60.6194,60.4798,60.6194,323600.0
2015-03-18 13:50:00,65.11,65.25,65.03,65.13,442400.0,60.6194,60.7498,60.545,60.6381,442400.0
2015-03-18 14:00:00,65.16,65.98,65.1,65.88,1023600.0,60.666,61.4294,60.6101,61.3363,1023600.0
2015-03-18 14:10:00,65.89,66.22,65.82,65.85,762400.0,61.3456,61.6529,61.2805,61.3084,762400.0
2015-03-18 14:20:00,65.86,66.21,65.85,66.17,590800.0,61.3177,61.6436,61.3084,61.6063,590800.0
2015-03-18 14:30:00,66.17,66.4,66.05,66.05,512400.0,61.6063,61.8205,61.4946,61.4946,512400.0
2015-03-18 14:40:00,66.08,66.2,65.91,65.92,370000.0,61.5225,61.6343,61.3643,61.3736,370000.0
2015-03-18 14:50:00,65.94,66.06,65.86,65.93,484000.0,61.3922,61.5039,61.3177,61.3829,484000.0
2015-03-18 15:00:00,65.93,66.06,65.86,65.87,510400.0,61.3829,61.5039,61.3177,61.327,510400.0
2015-03-18 15:10:00,65.88,66.01,65.85,66.01,703600.0,61.3363,61.4574,61.3084,61.4574,703600.0
2015-03-18 15:20:00,66.01,66.24,66.0,66.16,870400.0,61.4574,61.6715,61.4481,61.597,870400.0
2015-03-18 15:30:00,66.16,66.44,66.16,66.42,703200.0,61.597,61.8577,61.597,61.8391,703200.0
2015-03-18 15:40:00,66.42,66.62,66.28,66.58,1367600.0,61.8391,62.0253,61.7087,61.9881,1367600.0
2015-03-18 15:50:00,66.58,67.0,66.5,66.88,2873200.0,61.9881,62.3791,61.9136,62.2674,2873200.0
2015-03-19 09:30:00,66.83,67.13,66.27,66.32,978200.0,62.2208,62.5001,61.6994,61.746,978200.0
2015-03-19 09:40:00,66.28,66.47,65.75,65.81,630400.0,61.7087,61.8856,61.2153,61.2712,630400.0
2015-03-19 09:50:00,65.81,66.4,65.81,66.39,577800.0,61.2712,61.8205,61.2712,61.8112,577800.0
2015-03-19 10:00:00,66.38,66.75,66.36,66.49,414800.0,61.8018,62.1463,61.7832,61.9043,414800.0
2015-03-19 10:10:00,66.5,66.54,66.21,66.47,524000.0,61.9136,61.9508,61.6436,61.8856,524000.0
2015-03-19 10:20:00,66.48,66.84,66.45,66.71,568800.0,61.8949,62.2301,61.867,62.1091,568800.0
2015-03-19 10:30:00,66.72,66.72,66.5,66.69,279300.0,62.1184,62.1184,61.9136,62.0905,279300.0
2015-03-19 10:40:00,66.68,66.88,66.6,66.63,279000.0,62.0812,62.2674,62.0067,62.0346,279000.0
2015-03-19 10:50:00,66.62,66.63,66.4,66.47,188400.0,62.0253,62.0346,61.8205,61.8856,188400.0
2015-03-19 11:00:00,66.48,66.62,66.45,66.51,134900.0,61.8949,62.0253,61.867,61.9229,134900.0
2015-03-19 11:10:00,66.5,66.53,66.33,66.51,261000.0,61.9136,61.9415,61.7553,61.9229,261000.0
2015-03-19 11:20:00,66.5,66.64,66.5,66.58,187900.0,61.9136,62.0439,61.9136,61.9881,187900.0
2015-03-19 11:30:00,66.57,66.6,66.25,66.33,313000.0,61.9787,62.0067,61.6808,61.7553,313000.0
2015-03-19 11:40:00,66.31,66.33,66.08,66.21,287700.0,61.7367,61.7553,61.5225,61.6436,287700.0
2015-03-19 11:50:00,66.17,66.29,66.07,66.25,197900.0,61.6063,61.7181,61.5132,61.6808,197900.0
2015-03-19 12:00:00,66.23,66.41,66.23,66.41,217100.0,61.6622,61.8298,61.6622,61.8298,217100.0
2015-03-19 12:10:00,66.4,66.41,66.29,66.3,133300.0,61.8205,61.8298,61.7181,61.7274,133300.0
2015-03-19 12:20:00,66.3,66.4,66.23,66.34,107300.0,61.7274,61.8205,61.6622,61.7646,107300.0
2015-03-19 12:30:00,66.35,66.37,66.25,66.28,94000.0,61.7739,61.7925,61.6808,61.7087,94000.0
2015-03-19 12:40:00,66.29,66.36,66.26,66.3,98400.0,61.7181,61.7832,61.6901,61.7274,98400.0
2015-03-19 12:50:00,66.3,66.34,66.17,66.24,101700.0,61.7274,61.7646,61.6063,61.6715,101700.0
2015-03-19 13:00:00,66.23,66.35,66.17,66.3,89200.0,61.6622,61.7739,61.6063,61.7274,89200.0
2015-03-19 13:10:00,66.28,66.34,66.24,66.34,104800.0,61.7087,61.7646,61.6715,61.7646,104800.0
2015-03-19 13:20:00,66.35,66.65,66.34,66.59,275000.0,61.7739,62.0532,61.7646,61.9974,275000.0
2015-03-19 13:30:00,66.6,66.61,66.5,66.59,208600.0,62.0067,62.016,61.9136,61.9974,208600.0
2015-03-19 13:40:00,66.58,66.75,66.55,66.62,204100.0,61.9881,62.1463,61.9601,62.0253,204100.0
2015-03-19 13:50:00,66.63,66.75,66.59,66.72,193000.0,62.0346,62.1463,61.9974,62.1184,193000.0
2015-03-19 14:00:00,66.71,66.88,66.66,66.84,339300.0,62.1091,62.2674,62.0625,62.2301,339300.0
2015-03-19 14:10:00,66.85,66.96,66.78,66.84,170400.0,62.2394,62.3418,62.1743,62.2301,170400.0
2015-03-19 14:20:00,66.85,66.87,66.71,66.84,204800.0,62.2394,62.2581,62.1091,62.2301,204800.0
2015-03-19 14:30:00,66.84,66.99,66.79,66.88,195100.0,62.2301,62.3698,62.1836,62.2674,195100.0
2015-03-19 14:40:00,66.89,66.99,66.88,66.96,212200.0,62.2767,62.3698,62.2674,62.3418,212200.0
2015-03-19 14:50:00,66.96,67.14,66.95,67.12,336000.0,62.3418,62.5094,62.3325,62.4908,336000.0
2015-03-19 15:00:00,67.13,67.19,67.0,67.02,298600.0,62.5001,62.556,62.3791,62.3977,298600.0
2015-03-19 15:10:00,67.03,67.08,66.96,66.98,294200.0,62.407,62.4536,62.3418,62.3605,294200.0
2015-03-19 15:20:00,66.99,66.99,66.81,66.92,316100.0,62.3698,62.3698,62.2022,62.3046,316100.0
2015-03-19 15:30:00,66.92,67.04,66.86,67.0,288400.0,62.3046,62.4163,62.2487,62.3791,288400.0
2015-03-19 15:40:00,67.01,67.01,66.91,66.97,550600.0,62.3884,62.3884,62.2953,62.3512,550600.0
2015-03-19 15:50:00,66.96,66.99,66.81,66.84,897700.0,62.3418,62.3698,62.2022,62.2301,897700.0
2015-03-20 09:30:00,67.25,67.31,66.78,67.15,2542600.0,62.6118,62.6677,62.1743,62.5187,2542600.0
2015-03-20 09:40:00,67.15,67.21,66.85,66.87,329400.0,62.5187,62.5746,62.2394,62.2581,329400.0
2015-03-20 09:50:00,66.89,67.06,66.84,67.04,248500.0,62.2767,62.4349,62.2301,62.4163,248500.0
2015-03-20 10:00:00,67.03,67.22,66.95,67.17,259000.0,62.407,62.5839,62.3325,62.5374,259000.0
2015-03-20 10:10:00,67.17,67.19,67.0,67.1,252300.0,62.5374,62.556,62.3791,62.4722,252300.0
2015-03-20 10:20:00,67.09,67.16,67.08,67.1,241000.0,62.4629,62.528,62.4536,62.4722,241000.0
2015-03-20 10:30:00,67.1,67.17,67.01,67.12,251200.0,62.4722,62.5374,62.3884,62.4908,251200.0
2015-03-20 10:40:00,67.13,67.3,67.03,67.03,288300.0,62.5001,62.6584,62.407,62.407,288300.0
2015-03-20 10:50:00,67.04,67.15,67.0,67.15,221500.0,62.4163,62.5187,62.3791,62.5187,221500.0
2015-03-20 11:00:00,67.15,67.2,67.03,67.08,182800.0,62.5187,62.5653,62.407,62.4536,182800.0
2015-03-20 11:10:00,67.08,67.13,67.01,67.09,161600.0,62.4536,62.5001,62.3884,62.4629,161600.0
2015-03-20 11:20:00,67.09,67.2,67.05,67.1,135900.0,62.4629,62.5653,62.4256,62.4722,135900.0
2015-03-20 11:30:00,67.1,67.23,67.08,67.21,143700.0,62.4722,62.5932,62.4536,62.5746,143700.0
2015-03-20 11:40:00,67.22,67.35,67.19,67.3,164700.0,62.5839,62.7049,62.556,62.6584,164700.0
2015-03-20 11:50:00,67.3,67.33,67.25,67.31,87300.0,62.6584,62.6863,62.6118,62.6677,87300.0
2015-03-20 12:00:00,67.3,67.4,67.24,67.33,116900.0,62.6584,62.7515,62.6025,62.6863,116900.0
2015-03-20 12:10:00,67.33,67.41,67.31,67.4,87900.0,62.6863,62.7608,62.6677,62.7515,87900.0
2015-03-20 12:20:00,67.4,67.4,67.28,67.29,100500.0,62.7515,62.7515,62.6398,62.6491,100500.0
2015-03-20 12:30:00,67.28,67.39,67.28,67.32,138200.0,62.6398,62.7422,62.6398,62.677,138200.0
2015-03-20 12:40:00,67.34,67.42,67.32,67.41,102600.0,62.6956,62.7701,62.677,62.7608,102600.0
2015-03-20 12:50:00,67.42,67.62,67.41,67.52,239800.0,62.7701,62.9563,62.7608,62.8632,239800.0
2015-03-20 13:00:00,67.51,67.62,67.49,67.58,110200.0,62.8539,62.9563,62.8353,62.9191,110200.0
2015-03-20 13:10:00,67.59,67.7,67.56,67.61,151100.0,62.9284,63.0308,62.9005,62.947,151100.0
2015-03-20 13:20:00,67.61,67.65,67.57,67.63,90700.0,62.947,62.9843,62.9098,62.9656,90700.0
2015-03-20 13:30:00,67.63,67.65,67.58,67.58,110000.0,62.9656,62.9843,62.9191,62.9191,110000.0
2015-03-20 13:40:00,67.6,67.68,67.56,67.67,109600.0,62.9377,63.0122,62.9005,63.0029,109600.0
2015-03-20 13:50:00,67.65,67.67,67.59,67.64,110700.0,62.9843,63.0029,62.9284,62.9749,110700.0
2015-03-20 14:00:00,67.64,67.7,67.61,67.66,110000.0,62.9749,63.0308,62.947,62.9936,110000.0
2015-03-20 14:10:00,67.66,67.67,67.58,67.63,98800.0,62.9936,63.0029,62.9191,62.9656,98800.0
2015-03-20 14:20:00,67.63,67.64,67.52,67.57,81600.0,62.9656,62.9749,62.8632,62.9098,81600.0
2015-03-20 14:30:00,67.57,67.58,67.52,67.52,132700.0,62.9098,62.9191,62.8632,62.8632,132700.0
2015-03-20 14:40:00,67.52,67.56,67.48,67.54,102400.0,62.8632,62.9005,62.826,62.8818,102400.0
2015-03-20 14:50:00,67.54,67.63,67.54,67.63,113500.0,62.8818,62.9656,62.8818,62.9656,113500.0
2015-03-20 15:00:00,67.64,67.65,67.54,67.54,161500.0,62.9749,62.9843,62.8818,62.8818,161500.0
2015-03-20 15:10:00,67.54,67.55,67.38,67.45,233500.0,62.8818,62.8912,62.7329,62.798,233500.0
2015-03-20 15:20:00,67.44,67.45,67.27,67.29,234900.0,62.7887,62.798,62.6305,62.6491,234900.0
2015-03-20 15:30:00,67.28,67.47,67.25,67.45,349100.0,62.6398,62.8167,62.6118,62.798,349100.0
2015-03-20 15:40:00,67.46,67.56,67.35,67.48,555600.0,62.8074,62.9005,62.7049,62.826,555600.0
2015-03-20 15:50:00,67.49,67.56,67.33,67.41,1355700.0,62.8353,62.9005,62.6863,62.7608,1355700.0
2015-03-23 09:30:00,68.03,68.21,67.76,67.98,578100.0,63.338,63.5056,63.0867,63.2915,578100.0
2015-03-23 09:40:00,67.98,68.04,67.87,68.0,342400.0,63.2915,63.3474,63.1891,63.3101,342400.0
2015-03-23 09:50:00,67.98,67.99,67.65,67.66,235500.0,63.2915,63.3008,62.9843,62.9936,235500.0
2015-03-23 10:00:00,67.66,67.84,67.66,67.75,142900.0,62.9936,63.1612,62.9936,63.0774,142900.0
2015-03-23 10:10:00,67.75,67.76,67.59,67.64,161800.0,63.0774,63.0867,62.9284,62.9749,161800.0
2015-03-23 10:20:00,67.64,67.65,67.55,67.55,160300.0,62.9749,62.9843,62.8912,62.8912,160300.0
2015-03-23 10:30:00,67.56,67.58,67.46,67.5,166900.0,62.9005,62.9191,62.8074,62.8446,166900.0
2015-03-23 10:40:00,67.51,67.74,67.5,67.74,297500.0,62.8539,63.068,62.8446,63.068,297500.0
2015-03-23 10:50:00,67.73,67.77,67.63,67.64,138800.0,63.0587,63.096,62.9656,62.9749,138800.0
2015-03-23 11:00:00,67.65,67.67,67.58,67.64,112900.0,62.9843,63.0029,62.9191,62.9749,112900.0
2015-03-23 11:10:00,67.63,67.72,67.58,67.65,173700.0,62.9656,63.0494,62.9191,62.9843,173700.0
2015-03-23 11:20:00,67.66,67.73,67.57,67.57,112500.0,62.9936,63.0587,62.9098,62.9098,112500.0
2015-03-23 11:30:00,67.56,67.59,67.5,67.54,149900.0,62.9005,62.9284,62.8446,62.8818,149900.0
2015-03-23 11:40:00,67.54,67.54,67.41,67.43,146900.0,62.8818,62.8818,62.7608,62.7794,146900.0
2015-03-23 11:50:00,67.42,67.58,67.42,67.54,74300.0,62.7701,62.9191,62.7701,62.8818,74300.0
2015-03-23 12:00:00,67.53,67.54,67.46,67.49,65700.0,62.8725,62.8818,62.8074,62.8353,65700.0
2015-03-23 12:10:00,67.49,67.51,67.42,67.49,99600.0,62.8353,62.8539,62.7701,62.8353,99600.0
2015-03-23 12:20:00,67.5,67.6,67.45,67.53,109600.0,62.8446,62.9377,62.798,62.8725,109600.0
2015-03-23 12:30:00,67.52,67.55,67.46,67.46,100400.0,62.8632,62.8912,62.8074,62.8074,100400.0
2015-03-23 12:40:00,67.46,67.5,67.43,67.5,57200.0,62.8074,62.8446,62.7794,62.8446,57200.0
2015-03-23 12:50:00,67.5,67.57,67.49,67.55,77400.0,62.8446,62.9098,62.8353,62.8912,77400.0
2015-03-23 13:00:00,67.55,67.6,67.44,67.45,129000.0,62.8912,62.9377,62.7887,62.798,129000.0
2015-03-23 13:10:00,67.46,67.53,67.42,67.53,86300.0,62.8074,62.8725,62.7701,62.8725,86300.0
2015-03-23 13:20:00,67.53,67.53,67.42,67.43,56700.0,62.8725,62.8725,62.7701,62.7794,56700.0
2015-03-23 13:30:00,67.42,67.51,67.41,67.46,63100.0,62.7701,62.8539,62.7608,62.8074,63100.0
2015-03-23 13:40:00,67.46,67.5,67.42,67.45,90600.0,62.8074,62.8446,62.7701,62.798,90600.0
2015-03-23 13:50:00,67.45,67.49,67.42,67.45,65900.0,62.798,62.8353,62.7701,62.798,65900.0
2015-03-23 14:00:00,67.44,67.57,67.42,67.57,84500.0,62.7887,62.9098,62.7701,62.9098,84500.0
2015-03-23 14:10:00,67.56,67.57,67.45,67.47,116400.0,62.9005,62.9098,62.798,62.8167,116400.0
2015-03-23 14:20:00,67.47,67.52,67.43,67.48,102900.0,62.8167,62.8632,62.7794,62.826,102900.0
2015-03-23 14:30:00,67.48,67.51,67.43,67.47,66600.0,62.826,62.8539,62.7794,62.8167,66600.0
2015-03-23 14:40:00,67.48,67.51,67.42,67.43,68200.0,62.826,62.8539,62.7701,62.7794,68200.0
2015-03-23 14:50:00,67.44,67.44,67.36,67.43,107700.0,62.7887,62.7887,62.7143,62.7794,107700.0
2015-03-23 15:00:00,67.42,67.43,67.34,67.41,120900.0,62.7701,62.7794,62.6956,62.7608,120900.0
2015-03-23 15:10:00,67.4,67.41,67.33,67.37,88300.0,62.7515,62.7608,62.6863,62.7236,88300.0
2015-03-23 15:20:00,67.37,67.4,67.3,67.34,119800.0,62.7236,62.7515,62.6584,62.6956,119800.0
2015-03-23 15:30:00,67.35,67.36,67.25,67.31,173300.0,62.7049,62.7143,62.6118,62.6677,173300.0
2015-03-23 15:40:00,67.31,67.37,67.29,67.31,132300.0,62.6677,62.7236,62.6491,62.6677,132300.0
2015-03-23 15:50:00,67.31,67.32,67.09,67.09,550400.0,62.6677,62.677,62.4629,62.4629,550400.0
2015-03-24 09:30:00,67.1,67.32,66.95,67.21,318400.0,62.4722,62.677,62.3325,62.5746,318400.0
2015-03-24 09:40:00,67.21,67.25,67.08,67.18,117000.0,62.5746,62.6118,62.4536,62.5467,117000.0
2015-03-24 09:50:00,67.19,67.47,67.16,67.4,287200.0,62.556,62.8167,62.528,62.7515,287200.0
2015-03-24 10:00:00,67.39,67.5,67.22,67.49,104800.0,62.7422,62.8446,62.5839,62.8353,104800.0
2015-03-24 10:10:00,67.49,67.6,67.46,67.6,153600.0,62.8353,62.9377,62.8074,62.9377,153600.0
2015-03-24 10:20:00,67.58,67.67,67.54,67.61,103900.0,62.9191,63.0029,62.8818,62.947,103900.0
2015-03-24 10:30:00,67.61,67.69,67.58,67.59,81800.0,62.947,63.0215,62.9191,62.9284,81800.0
2015-03-24 10:40:00,67.59,67.64,67.5,67.52,98700.0,62.9284,62.9749,62.8446,62.8632,98700.0
2015-03-24 10:50:00,67.51,67.59,67.46,67.49,135200.0,62.8539,62.9284,62.8074,62.8353,135200.0
2015-03-24 11:00:00,67.48,67.53,67.32,67.5,108900.0,62.826,62.8725,62.677,62.8446,108900.0
2015-03-24 11:10:00,67.52,67.54,67.41,67.45,76200.0,62.8632,62.8818,62.7608,62.798,76200.0
2015-03-24 11:20:00,67.46,67.48,67.36,67.4,122500.0,62.8074,62.826,62.7143,62.7515,122500.0
2015-03-24 11:30:00,67.39,67.41,67.28,67.28,91900.0,62.7422,62.7608,62.6398,62.6398,91900.0
2015-03-24 11:40:00,67.29,67.3,67.21,67.27,88800.0,62.6491,62.6584,62.5746,62.6305,88800.0
2015-03-24 11:50:00,67.27,67.3,67.19,67.19,77900.0,62.6305,62.6584,62.556,62.556,77900.0
2015-03-24 12:00:00,67.18,67.2,67.03,67.06,138800.0,62.5467,62.5653,62.407,62.4349,138800.0
2015-03-24 12:10:00,67.06,67.11,67.02,67.07,109800.0,62.4349,62.4815,62.3977,62.4443,109800.0
2015-03-24 12:20:00,67.05,67.13,67.03,67.06,81000.0,62.4256,62.5001,62.407,62.4349,81000.0
2015-03-24 12:30:00,67.04,67.07,66.95,66.98,92000.0,62.4163,62.4443,62.3325,62.3605,92000.0
2015-03-24 12:40:00,66.96,67.11,66.94,67.06,80300.0,62.3418,62.4815,62.3232,62.4349,80300.0
2015-03-24 12:50:00,67.05,67.1,66.98,67.04,78000.0,62.4256,62.4722,62.3605,62.4163,78000.0
2015-03-24 13:00:00,67.02,67.1,67.01,67.08,66600.0,62.3977,62.4722,62.3884,62.4536,66600.0
2015-03-24 13:10:00,67.08,67.12,67.02,67.09,77300.0,62.4536,62.4908,62.3977,62.4629,77300.0
2015-03-24 13:20:00,67.08,67.11,66.89,66.9,160500.0,62.4536,62.4815,62.2767,62.286,160500.0
2015-03-24 13:30:00,66.89,66.91,66.84,66.89,126700.0,62.2767,62.2953,62.2301,62.2767,126700.0
2015-03-24 13:40:00,66.88,66.93,66.87,66.91,69100.0,62.2674,62.3139,62.2581,62.2953,69100.0
2015-03-24 13:50:00,66.91,67.1,66.9,67.09,99400.0,62.2953,62.4722,62.286,62.4629,99400.0
2015-03-24 14:00:00,67.1,67.1,66.91,67.0,53500.0,62.4722,62.4722,62.2953,62.3791,53500.0
2015-03-24 14:10:00,67.01,67.04,66.87,66.9,87500.0,62.3884,62.4163,62.2581,62.286,87500.0
2015-03-24 14:20:00,66.88,66.91,66.85,66.89,62600.0,62.2674,62.2953,62.2394,62.2767,62600.0
2015-03-24 14:30:00,66.88,67.1,66.87,67.07,204600.0,62.2674,62.4722,62.2581,62.4443,204600.0
2015-03-24 14:40:00,67.07,67.3,67.05,67.26,197400.0,62.4443,62.6584,62.4256,62.6212,197400.0
2015-03-24 14:50:00,67.26,67.26,67.08,67.09,58600.0,62.6212,62.6212,62.4536,62.4629,58600.0
2015-03-24 15:00:00,67.1,67.23,67.08,67.18,201100.0,62.4722,62.5932,62.4536,62.5467,201100.0
2015-03-24 15:10:00,67.18,67.19,67.06,67.15,98400.0,62.5467,62.556,62.4349,62.5187,98400.0
2015-03-24 15:20:00,67.15,67.15,67.01,67.08,150300.0,62.5187,62.5187,62.3884,62.4536,150300.0
2015-03-24 15:30:00,67.08,67.14,67.08,67.12,152400.0,62.4536,62.5094,62.4536,62.4908,152400.0
2015-03-24 15:40:00,67.13,67.17,67.05,67.06,254000.0,62.5001,62.5374,62.4256,62.4349,254000.0
2015-03-24 15:50:00,67.06,67.15,67.06,67.09,544000.0,62.4349,62.5187,62.4349,62.4629,544000.0
2015-03-25 09:30:00,67.1,67.33,67.05,67.27,465100.0,62.4722,62.6863,62.4256,62.6305,465100.0
2015-03-25 09:40:00,67.27,67.28,67.11,67.11,277500.0,62.6305,62.6398,62.4815,62.4815,277500.0
2015-03-25 09:50:00,67.11,67.15,67.09,67.13,197100.0,62.4815,62.5187,62.4629,62.5001,197100.0
2015-03-25 10:00:00,67.13,67.29,67.11,67.29,301100.0,62.5001,62.6491,62.4815,62.6491,301100.0
2015-03-25 10:10:00,67.29,67.3,67.22,67.28,188200.0,62.6491,62.6584,62.5839,62.6398,188200.0
2015-03-25 10:20:00,67.29,67.43,67.28,67.41,197900.0,62.6491,62.7794,62.6398,62.7608,197900.0
2015-03-25 10:30:00,67.41,67.41,67.3,67.3,121200.0,62.7608,62.7608,62.6584,62.6584,121200.0
2015-03-25 10:40:00,67.3,67.31,67.17,67.2,124800.0,62.6584,62.6677,62.5374,62.5653,124800.0
2015-03-25 10:50:00,67.19,67.26,67.17,67.23,358800.0,62.556,62.6212,62.5374,62.5932,358800.0
2015-03-25 11:00:00,67.23,67.24,67.09,67.09,145200.0,62.5932,62.6025,62.4629,62.4629,145200.0
2015-03-25 11:10:00,67.08,67.09,67.0,67.02,130500.0,62.4536,62.4629,62.3791,62.3977,130500.0
2015-03-25 11:20:00,67.02,67.16,66.98,67.13,167800.0,62.3977,62.528,62.3605,62.5001,167800.0
2015-03-25 11:30:00,67.1,67.11,66.68,66.7,236800.0,62.4722,62.4815,62.0812,62.0998,236800.0
2015-03-25 11:40:00,66.68,66.69,66.51,66.56,176800.0,62.0812,62.0905,61.9229,61.9694,176800.0
2015-03-25 11:50:00,66.56,66.72,66.55,66.7,163500.0,61.9694,62.1184,61.9601,62.0998,163500.0
2015-03-25 12:00:00,66.69,66.71,66.6,66.6,172800.0,62.0905,62.1091,62.0067,62.0067,172800.0
2015-03-25 12:10:00,66.6,66.62,66.51,66.52,106900.0,62.0067,62.0253,61.9229,61.9322,106900.0
2015-03-25 12:20:00,66.52,66.52,66.28,66.32,155100.0,61.9322,61.9322,61.7087,61.746,155100.0
2015-03-25 12:30:00,66.31,66.31,66.2,66.23,117400.0,61.7367,61.7367,61.6343,61.6622,117400.0
2015-03-25 12:40:00,66.23,66.27,66.05,66.26,153800.0,61.6622,61.6994,61.4946,61.6901,153800.0
2015-03-25 12:50:00,66.25,66.37,66.14,66.37,113900.0,61.6808,61.7925,61.5784,61.7925,113900.0
2015-03-25 13:00:00,66.37,66.4,66.18,66.2,87200.0,61.7925,61.8205,61.6156,61.6343,87200.0
2015-03-25 13:10:00,66.19,66.2,66.03,66.07,143700.0,61.6249,61.6343,61.476,61.5132,143700.0
2015-03-25 13:20:00,66.07,66.19,66.02,66.12,94200.0,61.5132,61.6249,61.4667,61.5598,94200.0
2015-03-25 13:30:00,66.12,66.22,66.1,66.17,172800.0,61.5598,61.6529,61.5412,61.6063,172800.0
2015-03-25 13:40:00,66.18,66.2,66.12,66.16,115600.0,61.6156,61.6343,61.5598,61.597,115600.0
2015-03-25 13:50:00,66.16,66.19,66.05,66.06,102600.0,61.597,61.6249,61.4946,61.5039,102600.0
2015-03-25 14:00:00,66.05,66.11,66.01,66.03,139900.0,61.4946,61.5505,61.4574,61.476,139900.0
2015-03-25 14:10:00,66.02,66.04,65.95,66.0,211700.0,61.4667,61.4853,61.4015,61.4481,211700.0
2015-03-25 14:20:00,66.0,66.18,65.99,66.17,126700.0,61.4481,61.6156,61.4387,61.6063,126700.0
2015-03-25 14:30:00,66.16,66.29,66.09,66.12,116000.0,61.597,61.7181,61.5318,61.5598,116000.0
2015-03-25 14:40:00,66.12,66.12,65.99,66.11,82000.0,61.5598,61.5598,61.4387,61.5505,82000.0
2015-03-25 14:50:00,66.12,66.25,66.1,66.1,94900.0,61.5598,61.6808,61.5412,61.5412,94900.0
2015-03-25 15:00:00,66.1,66.1,66.0,66.03,103300.0,61.5412,61.5412,61.4481,61.476,103300.0
2015-03-25 15:10:00,66.03,66.09,66.0,66.04,143200.0,61.476,61.5318,61.4481,61.4853,143200.0
2015-03-25 15:20:00,66.04,66.05,65.95,65.98,168200.0,61.4853,61.4946,61.4015,61.4294,168200.0
2015-03-25 15:30:00,65.98,65.99,65.82,65.89,216200.0,61.4294,61.4387,61.2805,61.3456,216200.0
2015-03-25 15:40:00,65.89,65.93,65.85,65.91,265000.0,61.3456,61.3829,61.3084,61.3643,265000.0
2015-03-25 15:50:00,65.9,65.96,65.78,65.81,800500.0,61.355,61.4108,61.2432,61.2712,800500.0
2015-03-26 09:30:00,65.25,65.56,65.02,65.47,437500.0,60.7498,61.0384,60.5356,60.9546,437500.0
2015-03-26 09:40:00,65.45,65.55,65.11,65.55,170800.0,60.936,61.0291,60.6194,61.0291,170800.0
2015-03-26 09:50:00,65.54,65.77,65.35,65.41,196100.0,61.0198,61.2339,60.8429,60.8987,196100.0
2015-03-26 10:00:00,65.42,65.47,65.26,65.27,129000.0,60.9081,60.9546,60.7591,60.7684,129000.0
2015-03-26 10:10:00,65.28,65.52,65.26,65.45,116700.0,60.7777,61.0012,60.7591,60.936,116700.0
2015-03-26 10:20:00,65.44,65.57,65.43,65.49,177500.0,60.9267,61.0477,60.9174,60.9732,177500.0
2015-03-26 10:30:00,65.5,65.61,65.42,65.54,164400.0,60.9825,61.085,60.9081,61.0198,164400.0
2015-03-26 10:40:00,65.54,65.84,65.53,65.7,132400.0,61.0198,61.2991,61.0105,61.1687,132400.0
2015-03-26 10:50:00,65.7,66.03,65.68,66.02,144700.0,61.1687,61.476,61.1501,61.4667,144700.0
2015-03-26 11:00:00,66.03,66.1,65.77,65.82,214200.0,61.476,61.5412,61.2339,61.2805,214200.0
2015-03-26 11:10:00,65.82,65.83,65.55,65.59,114300.0,61.2805,61.2898,61.0291,61.0663,114300.0
2015-03-26 11:20:00,65.59,65.83,65.51,65.8,95300.0,61.0663,61.2898,60.9918,61.2618,95300.0
2015-03-26 11:30:00,65.79,65.91,65.76,65.91,75900.0,61.2525,61.3643,61.2246,61.3643,75900.0
2015-03-26 11:40:00,65.9,66.11,65.89,66.08,150100.0,61.355,61.5505,61.3456,61.5225,150100.0
2015-03-26 11:50:00,66.07,66.24,66.0,66.21,133600.0,61.5132,61.6715,61.4481,61.6436,133600.0
2015-03-26 12:00:00,66.22,66.22,66.11,66.15,108400.0,61.6529,61.6529,61.5505,61.5877,108400.0
2015-03-26 12:10:00,66.15,66.3,66.12,66.16,141400.0,61.5877,61.7274,61.5598,61.597,141400.0
2015-03-26 12:20:00,66.18,66.2,66.02,66.09,92500.0,61.6156,61.6343,61.4667,61.5318,92500.0
2015-03-26 12:30:00,66.09,66.12,66.01,66.04,74800.0,61.5318,61.5598,61.4574,61.4853,74800.0
2015-03-26 12:40:00,66.04,66.08,65.96,66.06,61100.0,61.4853,61.5225,61.4108,61.5039,61100.0
2015-03-26 12:50:00,66.05,66.1,65.97,65.99,108200.0,61.4946,61.5412,61.4201,61.4387,108200.0
2015-03-26 13:00:00,65.98,66.0,65.8,65.89,197300.0,61.4294,61.4481,61.2618,61.3456,197300.0
2015-03-26 13:10:00,65.89,65.94,65.67,65.81,145700.0,61.3456,61.3922,61.1408,61.2712,145700.0
2015-03-26 13:20:00,65.82,65.9,65.73,65.9,91300.0,61.2805,61.355,61.1967,61.355,91300.0
2015-03-26 13:30:00,65.89,65.93,65.81,65.86,63600.0,61.3456,61.3829,61.2712,61.3177,63600.0
2015-03-26 13:40:00,65.85,66.14,65.85,66.12,90900.0,61.3084,61.5784,61.3084,61.5598,90900.0
2015-03-26 13:50:00,66.12,66.25,66.0,66.12,109700.0,61.5598,61.6808,61.4481,61.5598,109700.0
2015-03-26 14:00:00,66.14,66.16,65.97,66.0,57000.0,61.5784,61.597,61.4201,61.4481,57000.0
2015-03-26 14:10:00,66.01,66.14,65.94,66.09,107800.0,61.4574,61.5784,61.3922,61.5318,107800.0
2015-03-26 14:20:00,66.1,66.1,65.95,65.96,115500.0,61.5412,61.5412,61.4015,61.4108,115500.0
2015-03-26 14:30:00,65.95,66.03,65.93,65.95,59300.0,61.4015,61.476,61.3829,61.4015,59300.0
2015-03-26 14:40:00,65.96,66.1,65.89,65.89,74500.0,61.4108,61.5412,61.3456,61.3456,74500.0
2015-03-26 14:50:00,65.88,66.05,65.8,65.9,151500.0,61.3363,61.4946,61.2618,61.355,151500.0
2015-03-26 15:00:00,65.9,65.94,65.77,65.88,132300.0,61.355,61.3922,61.2339,61.3363,132300.0
2015-03-26 15:10:00,65.89,65.93,65.77,65.83,88800.0,61.3456,61.3829,61.2339,61.2898,88800.0
2015-03-26 15:20:00,65.83,65.91,65.78,65.81,109500.0,61.2898,61.3643,61.2432,61.2712,109500.0
2015-03-26 15:30:00,65.8,65.93,65.76,65.82,184700.0,61.2618,61.3829,61.2246,61.2805,184700.0
2015-03-26 15:40:00,65.83,65.84,65.68,65.79,332600.0,61.2898,61.2991,61.1501,61.2525,332600.0
2015-03-26 15:50:00,65.79,65.89,65.59,65.62,730000.0,61.2525,61.3456,61.0663,61.0943,730000.0
2015-03-27 09:30:00,65.52,65.81,65.4,65.6,372400.0,61.0012,61.2712,60.8894,61.0756,372400.0
2015-03-27 09:40:00,65.6,65.78,65.58,65.74,292800.0,61.0756,61.2432,61.057,61.206,292800.0
2015-03-27 09:50:00,65.73,65.78,65.51,65.53,287300.0,61.1967,61.2432,60.9918,61.0105,287300.0
2015-03-27 10:00:00,65.53,65.65,65.46,65.48,183400.0,61.0105,61.1222,60.9453,60.9639,183400.0
2015-03-27 10:10:00,65.49,65.5,65.15,65.18,240300.0,60.9732,60.9825,60.6567,60.6846,240300.0
2015-03-27 10:20:00,65.19,65.3,65.17,65.27,150500.0,60.6939,60.7963,60.6753,60.7684,150500.0
2015-03-27 10:30:00,65.26,65.41,65.15,65.37,137400.0,60.7591,60.8987,60.6567,60.8615,137400.0
2015-03-27 10:40:00,65.38,65.47,65.34,65.46,98400.0,60.8708,60.9546,60.8336,60.9453,98400.0
2015-03-27 10:50:00,65.47,65.5,65.38,65.46,128500.0,60.9546,60.9825,60.8708,60.9453,128500.0
2015-03-27 11:00:00,65.45,65.5,65.41,65.41,88700.0,60.936,60.9825,60.8987,60.8987,88700.0
2015-03-27 11:10:00,65.41,65.47,65.34,65.38,96800.0,60.8987,60.9546,60.8336,60.8708,96800.0
2015-03-27 11:20:00,65.37,65.43,65.3,65.34,77500.0,60.8615,60.9174,60.7963,60.8336,77500.0
2015-03-27 11:30:00,65.35,65.4,65.26,65.31,97700.0,60.8429,60.8894,60.7591,60.8056,97700.0
2015-03-27 11:40:00,65.3,65.42,65.27,65.39,67500.0,60.7963,60.9081,60.7684,60.8801,67500.0
2015-03-27 11:50:00,65.39,65.4,65.26,65.34,115300.0,60.8801,60.8894,60.7591,60.8336,115300.0
2015-03-27 12:00:00,65.33,65.35,65.26,65.31,117200.0,60.8243,60.8429,60.7591,60.8056,117200.0
2015-03-27 12:10:00,65.31,65.38,65.29,65.33,91700.0,60.8056,60.8708,60.787,60.8243,91700.0
2015-03-27 12:20:00,65.34,65.39,65.3,65.35,64200.0,60.8336,60.8801,60.7963,60.8429,64200.0
2015-03-27 12:30:00,65.33,65.4,65.33,65.37,84400.0,60.8243,60.8894,60.8243,60.8615,84400.0
2015-03-27 12:40:00,65.38,65.42,65.33,65.33,122600.0,60.8708,60.9081,60.8243,60.8243,122600.0
2015-03-27 12:50:00,65.33,65.44,65.33,65.43,54700.0,60.8243,60.9267,60.8243,60.9174,54700.0
2015-03-27 13:00:00,65.44,65.45,65.32,65.35,87600.0,60.9267,60.936,60.815,60.8429,87600.0
2015-03-27 13:10:00,65.35,65.4,65.32,65.36,52400.0,60.8429,60.8894,60.815,60.8522,52400.0
2015-03-27 13:20:00,65.36,65.39,65.33,65.38,49900.0,60.8522,60.8801,60.8243,60.8708,49900.0
2015-03-27 13:30:00,65.37,65.44,65.36,65.41,48700.0,60.8615,60.9267,60.8522,60.8987,48700.0
2015-03-27 13:40:00,65.41,65.42,65.34,65.35,101600.0,60.8987,60.9081,60.8336,60.8429,101600.0
2015-03-27 13:50:00,65.35,65.43,65.34,65.41,76100.0,60.8429,60.9174,60.8336,60.8987,76100.0
2015-03-27 14:00:00,65.4,65.43,65.34,65.39,98100.0,60.8894,60.9174,60.8336,60.8801,98100.0
2015-03-27 14:10:00,65.39,65.43,65.36,65.43,71900.0,60.8801,60.9174,60.8522,60.9174,71900.0
2015-03-27 14:20:00,65.42,65.43,65.37,65.39,71600.0,60.9081,60.9174,60.8615,60.8801,71600.0
2015-03-27 14:30:00,65.39,65.41,65.37,65.39,68800.0,60.8801,60.8987,60.8615,60.8801,68800.0
2015-03-27 14:40:00,65.4,65.44,65.39,65.42,62400.0,60.8894,60.9267,60.8801,60.9081,62400.0
2015-03-27 14:50:00,65.42,65.43,65.39,65.4,55500.0,60.9081,60.9174,60.8801,60.8894,55500.0
2015-03-27 15:00:00,65.4,65.46,65.39,65.41,114900.0,60.8894,60.9453,60.8801,60.8987,114900.0
2015-03-27 15:10:00,65.42,65.45,65.36,65.4,97100.0,60.9081,60.936,60.8522,60.8894,97100.0
2015-03-27 15:20:00,65.4,65.45,65.39,65.44,122800.0,60.8894,60.936,60.8801,60.9267,122800.0
2015-03-27 15:30:00,65.43,65.61,65.42,65.61,156100.0,60.9174,61.085,60.9081,61.085,156100.0
2015-03-27 15:40:00,65.6,65.62,65.45,65.5,281500.0,61.0756,61.0943,60.936,60.9825,281500.0
2015-03-27 15:50:00,65.5,65.64,65.49,65.51,599400.0,60.9825,61.1129,60.9732,60.9918,599400.0
2015-03-30 09:30:00,66.02,66.02,65.54,65.76,426700.0,61.4667,61.4667,61.0198,61.2246,426700.0
2015-03-30 09:40:00,65.78,66.23,65.76,66.07,207600.0,61.2432,61.6622,61.2246,61.5132,207600.0
2015-03-30 09:50:00,66.09,66.25,65.97,66.25,168600.0,61.5318,61.6808,61.4201,61.6808,168600.0
2015-03-30 10:00:00,66.24,66.32,66.02,66.13,133500.0,61.6715,61.746,61.4667,61.5691,133500.0
2015-03-30 10:10:00,66.13,66.19,66.1,66.15,131000.0,61.5691,61.6249,61.5412,61.5877,131000.0
2015-03-30 10:20:00,66.15,66.15,65.99,66.02,115400.0,61.5877,61.5877,61.4387,61.4667,115400.0
2015-03-30 10:30:00,66.02,66.07,65.88,66.0,146600.0,61.4667,61.5132,61.3363,61.4481,146600.0
2015-03-30 10:40:00,65.99,65.99,65.83,65.91,132600.0,61.4387,61.4387,61.2898,61.3643,132600.0
2015-03-30 10:50:00,65.91,66.01,65.87,65.9,85400.0,61.3643,61.4574,61.327,61.355,85400.0
2015-03-30 11:00:00,65.9,65.96,65.86,65.95,109000.0,61.355,61.4108,61.3177,61.4015,109000.0
2015-03-30 11:10:00,65.96,66.04,65.95,66.02,106400.0,61.4108,61.4853,61.4015,61.4667,106400.0
2015-03-30 11:20:00,66.01,66.02,65.9,65.95,80200.0,61.4574,61.4667,61.355,61.4015,80200.0
2015-03-30 11:30:00,65.94,65.96,65.91,65.95,73000.0,61.3922,61.4108,61.3643,61.4015,73000.0
2015-03-30 11:40:00,65.95,65.96,65.9,65.9,59800.0,61.4015,61.4108,61.355,61.355,59800.0
2015-03-30 11:50:00,65.9,65.92,65.8,65.89,95400.0,61.355,61.3736,61.2618,61.3456,95400.0
2015-03-30 12:00:00,65.9,66.0,65.87,65.88,88600.0,61.355,61.4481,61.327,61.3363,88600.0
2015-03-30 12:10:00,65.88,65.96,65.84,65.9,127200.0,61.3363,61.4108,61.2991,61.355,127200.0
2015-03-30 12:20:00,65.91,65.91,65.81,65.84,80500.0,61.3643,61.3643,61.2712,61.2991,80500.0
2015-03-30 12:30:00,65.83,65.88,65.81,65.87,88500.0,61.2898,61.3363,61.2712,61.327,88500.0
2015-03-30 12:40:00,65.88,65.88,65.8,65.81,165000.0,61.3363,61.3363,61.2618,61.2712,165000.0
2015-03-30 12:50:00,65.82,65.83,65.74,65.83,154400.0,61.2805,61.2898,61.206,61.2898,154400.0
2015-03-30 13:00:00,65.82,65.84,65.7,65.76,120400.0,61.2805,61.2991,61.1687,61.2246,120400.0
2015-03-30 13:10:00,65.77,65.79,65.7,65.79,132500.0,61.2339,61.2525,61.1687,61.2525,132500.0
2015-03-30 13:20:00,65.79,65.83,65.74,65.77,145700.0,61.2525,61.2898,61.206,61.2339,145700.0
2015-03-30 13:30:00,65.77,65.89,65.76,65.87,64500.0,61.2339,61.3456,61.2246,61.327,64500.0
2015-03-30 13:40:00,65.86,65.89,65.82,65.83,80400.0,61.3177,61.3456,61.2805,61.2898,80400.0
2015-03-30 13:50:00,65.83,65.83,65.69,65.7,98800.0,61.2898,61.2898,61.1594,61.1687,98800.0
2015-03-30 14:00:00,65.7,65.74,65.65,65.65,96700.0,61.1687,61.206,61.1222,61.1222,96700.0
2015-03-30 14:10:00,65.65,65.72,65.64,65.69,86500.0,61.1222,61.1874,61.1129,61.1594,86500.0
2015-03-30 14:20:00,65.69,65.72,65.64,65.65,67100.0,61.1594,61.1874,61.1129,61.1222,67100.0
2015-03-30 14:30:00,65.65,65.7,65.64,65.66,86400.0,61.1222,61.1687,61.1129,61.1315,86400.0
2015-03-30 14:40:00,65.66,65.69,65.66,65.69,83000.0,61.1315,61.1594,61.1315,61.1594,83000.0
2015-03-30 14:50:00,65.7,65.7,65.64,65.69,82800.0,61.1687,61.1687,61.1129,61.1594,82800.0
2015-03-30 15:00:00,65.7,65.75,65.69,65.7,104500.0,61.1687,61.2153,61.1594,61.1687,104500.0
2015-03-30 15:10:00,65.7,65.71,65.61,65.7,127700.0,61.1687,61.1781,61.085,61.1687,127700.0
2015-03-30 15:20:00,65.7,65.72,65.5,65.52,189700.0,61.1687,61.1874,60.9825,61.0012,189700.0
2015-03-30 15:30:00,65.53,65.64,65.51,65.6,163600.0,61.0105,61.1129,60.9918,61.0756,163600.0
2015-03-30 15:40:00,65.6,65.68,65.55,65.58,275200.0,61.0756,61.1501,61.0291,61.057,275200.0
2015-03-30 15:50:00,65.59,65.69,65.58,65.63,623700.0,61.0663,61.1594,61.057,61.1036,623700.0
2015-03-31 09:30:00,65.47,65.85,65.39,65.84,403000.0,60.9546,61.3084,60.8801,61.2991,403000.0
2015-03-31 09:40:00,65.84,65.88,65.51,65.74,152500.0,61.2991,61.3363,60.9918,61.206,152500.0
2015-03-31 09:50:00,65.72,65.74,65.5,65.7,173800.0,61.1874,61.206,60.9825,61.1687,173800.0
2015-03-31 10:00:00,65.7,65.88,65.66,65.85,170100.0,61.1687,61.3363,61.1315,61.3084,170100.0
2015-03-31 10:10:00,65.86,65.87,65.69,65.78,109200.0,61.3177,61.327,61.1594,61.2432,109200.0
2015-03-31 10:20:00,65.81,65.89,65.64,65.69,111400.0,61.2712,61.3456,61.1129,61.1594,111400.0
2015-03-31 10:30:00,65.68,65.89,65.63,65.88,265500.0,61.1501,61.3456,61.1036,61.3363,265500.0
2015-03-31 10:40:00,65.87,66.03,65.84,65.97,104600.0,61.327,61.476,61.2991,61.4201,104600.0
2015-03-31 10:50:00,65.97,65.98,65.89,65.93,78100.0,61.4201,61.4294,61.3456,61.3829,78100.0
2015-03-31 11:00:00,65.94,66.16,65.94,66.13,119300.0,61.3922,61.597,61.3922,61.5691,119300.0
2015-03-31 11:10:00,66.13,66.19,66.11,66.18,132000.0,61.5691,61.6249,61.5505,61.6156,132000.0
2015-03-31 11:20:00,66.17,66.21,66.13,66.15,106800.0,61.6063,61.6436,61.5691,61.5877,106800.0
2015-03-31 11:30:00,66.14,66.16,65.94,66.02,127700.0,61.5784,61.597,61.3922,61.4667,127700.0
2015-03-31 11:40:00,66.02,66.07,65.94,65.99,102500.0,61.4667,61.5132,61.3922,61.4387,102500.0
2015-03-31 11:50:00,65.98,66.0,65.84,65.86,60700.0,61.4294,61.4481,61.2991,61.3177,60700.0
2015-03-31 12:00:00,65.87,65.89,65.76,65.83,63600.0,61.327,61.3456,61.2246,61.2898,63600.0
2015-03-31 12:10:00,65.83,65.84,65.73,65.84,176100.0,61.2898,61.2991,61.1967,61.2991,176100.0
2015-03-31 12:20:00,65.84,65.94,65.79,65.87,93700.0,61.2991,61.3922,61.2525,61.327,93700.0
2015-03-31 12:30:00,65.86,65.92,65.8,65.85,53100.0,61.3177,61.3736,61.2618,61.3084,53100.0
2015-03-31 12:40:00,65.85,65.87,65.75,65.77,53900.0,61.3084,61.327,61.2153,61.2339,53900.0
2015-03-31 12:50:00,65.77,65.88,65.75,65.81,104000.0,61.2339,61.3363,61.2153,61.2712,104000.0
2015-03-31 13:00:00,65.82,65.88,65.78,65.86,56000.0,61.2805,61.3363,61.2432,61.3177,56000.0
2015-03-31 13:10:00,65.86,66.0,65.8,65.97,102100.0,61.3177,61.4481,61.2618,61.4201,102100.0
2015-03-31 13:20:00,65.99,65.99,65.88,65.9,51700.0,61.4387,61.4387,61.3363,61.355,51700.0
2015-03-31 13:30:00,65.9,66.02,65.88,65.97,59400.0,61.355,61.4667,61.3363,61.4201,59400.0
2015-03-31 13:40:00,65.97,66.01,65.81,65.86,84400.0,61.4201,61.4574,61.2712,61.3177,84400.0
2015-03-31 13:50:00,65.86,65.89,65.74,65.84,120100.0,61.3177,61.3456,61.206,61.2991,120100.0
2015-03-31 14:00:00,65.84,65.91,65.82,65.9,89800.0,61.2991,61.3643,61.2805,61.355,89800.0
2015-03-31 14:10:00,65.91,66.0,65.81,65.82,80800.0,61.3643,61.4481,61.2712,61.2805,80800.0
2015-03-31 14:20:00,65.82,65.9,65.75,65.82,116400.0,61.2805,61.355,61.2153,61.2805,116400.0
2015-03-31 14:30:00,65.82,65.86,65.71,65.78,119600.0,61.2805,61.3177,61.1781,61.2432,119600.0
2015-03-31 14:40:00,65.78,65.9,65.73,65.86,126500.0,61.2432,61.355,61.1967,61.3177,126500.0
2015-03-31 14:50:00,65.87,65.92,65.76,65.88,99200.0,61.327,61.3736,61.2246,61.3363,99200.0
2015-03-31 15:00:00,65.88,65.9,65.7,65.84,119400.0,61.3363,61.355,61.1687,61.2991,119400.0
2015-03-31 15:10:00,65.83,65.84,65.52,65.53,170500.0,61.2898,61.2991,61.0012,61.0105,170500.0
2015-03-31 15:20:00,65.55,65.66,65.44,65.6,161000.0,61.0291,61.1315,60.9267,61.0756,161000.0
2015-03-31 15:30:00,65.58,65.62,65.42,65.56,171200.0,61.057,61.0943,60.9081,61.0384,171200.0
2015-03-31 15:40:00,65.56,65.64,65.5,65.56,225200.0,61.0384,61.1129,60.9825,61.0384,225200.0
2015-03-31 15:50:00,65.56,65.66,65.46,65.49,584900.0,61.0384,61.1315,60.9453,60.9732,584900.0
2015-04-01 09:30:00,65.45,65.52,65.03,65.04,513800.0,60.936,61.0012,60.545,60.5543,513800.0
2015-04-01 09:40:00,65.03,65.2,64.62,64.63,466400.0,60.545,60.7032,60.1632,60.1725,466400.0
2015-04-01 09:50:00,64.64,64.73,64.47,64.65,277900.0,60.1819,60.2656,60.0236,60.1912,277900.0
2015-04-01 10:00:00,64.65,64.75,64.45,64.5,224600.0,60.1912,60.2843,60.005,60.0515,224600.0
2015-04-01 10:10:00,64.5,64.67,64.46,64.67,117300.0,60.0515,60.2098,60.0143,60.2098,117300.0
2015-04-01 10:20:00,64.65,64.96,64.65,64.93,265500.0,60.1912,60.4798,60.1912,60.4519,265500.0
2015-04-01 10:30:00,64.91,64.98,64.76,64.86,165900.0,60.4332,60.4984,60.2936,60.3867,165900.0
2015-04-01 10:40:00,64.86,65.15,64.85,65.13,118200.0,60.3867,60.6567,60.3774,60.6381,118200.0
2015-04-01 10:50:00,65.13,65.24,65.11,65.19,95900.0,60.6381,60.7405,60.6194,60.6939,95900.0
2015-04-01 11:00:00,65.2,65.22,65.03,65.15,76100.0,60.7032,60.7218,60.545,60.6567,76100.0
2015-04-01 11:10:00,65.16,65.26,65.09,65.15,73400.0,60.666,60.7591,60.6008,60.6567,73400.0
2015-04-01 11:20:00,65.16,65.16,64.93,64.97,61300.0,60.666,60.666,60.4519,60.4891,61300.0
2015-04-01 11:30:00,64.97,65.01,64.91,64.96,47000.0,60.4891,60.5263,60.4332,60.4798,47000.0
2015-04-01 11:40:00,64.96,65.21,64.96,65.14,60500.0,60.4798,60.7125,60.4798,60.6474,60500.0
2015-04-01 11:50:00,65.16,65.18,65.07,65.12,88100.0,60.666,60.6846,60.5822,60.6287,88100.0
2015-04-01 12:00:00,65.11,65.14,65.02,65.06,65300.0,60.6194,60.6474,60.5356,60.5729,65300.0
2015-04-01 12:10:00,65.07,65.09,64.9,64.93,56600.0,60.5822,60.6008,60.4239,60.4519,56600.0
2015-04-01 12:20:00,64.93,65.09,64.85,65.07,103700.0,60.4519,60.6008,60.3774,60.5822,103700.0
2015-04-01 12:30:00,65.06,65.09,64.95,65.07,69800.0,60.5729,60.6008,60.4705,60.5822,69800.0
2015-04-01 12:40:00,65.08,65.13,64.9,64.92,77600.0,60.5915,60.6381,60.4239,60.4425,77600.0
2015-04-01 12:50:00,64.99,65.06,64.92,64.94,55900.0,60.5077,60.5729,60.4425,60.4612,55900.0
2015-04-01 13:00:00,64.95,64.95,64.79,64.85,82700.0,60.4705,60.4705,60.3215,60.3774,82700.0
2015-04-01 13:10:00,64.86,64.89,64.82,64.84,67900.0,60.3867,60.4146,60.3494,60.3681,67900.0
2015-04-01 13:20:00,64.85,64.88,64.81,64.85,81500.0,60.3774,60.4053,60.3401,60.3774,81500.0
2015-04-01 13:30:00,64.85,64.9,64.83,64.86,82700.0,60.3774,60.4239,60.3587,60.3867,82700.0
2015-04-01 13:40:00,64.86,65.01,64.85,65.0,88300.0,60.3867,60.5263,60.3774,60.517,88300.0
2015-04-01 13:50:00,65.02,65.07,64.97,64.98,74700.0,60.5356,60.5822,60.4891,60.4984,74700.0
2015-04-01 14:00:00,64.99,65.0,64.91,64.93,65800.0,60.5077,60.517,60.4332,60.4519,65800.0
2015-04-01 14:10:00,64.93,64.96,64.78,64.89,85000.0,60.4519,60.4798,60.3122,60.4146,85000.0
2015-04-01 14:20:00,64.89,64.95,64.82,64.86,52800.0,60.4146,60.4705,60.3494,60.3867,52800.0
2015-04-01 14:30:00,64.85,64.92,64.8,64.89,66100.0,60.3774,60.4425,60.3308,60.4146,66100.0
2015-04-01 14:40:00,64.89,64.96,64.8,64.92,77700.0,60.4146,60.4798,60.3308,60.4425,77700.0
2015-04-01 14:50:00,64.91,65.0,64.91,64.98,64700.0,60.4332,60.517,60.4332,60.4984,64700.0
2015-04-01 15:00:00,64.98,64.99,64.82,64.85,114800.0,60.4984,60.5077,60.3494,60.3774,114800.0
2015-04-01 15:10:00,64.84,65.0,64.84,64.93,119100.0,60.3681,60.517,60.3681,60.4519,119100.0
2015-04-01 15:20:00,64.94,65.06,64.94,64.99,123700.0,60.4612,60.5729,60.4612,60.5077,123700.0
2015-04-01 15:30:00,64.99,65.19,64.95,65.11,137600.0,60.5077,60.6939,60.4705,60.6194,137600.0
2015-04-01 15:40:00,65.12,65.14,64.93,65.08,135100.0,60.6287,60.6474,60.4519,60.5915,135100.0
2015-04-01 15:50:00,65.08,65.2,65.05,65.17,342300.0,60.5915,60.7032,60.5636,60.6753,342300.0
2015-04-02 09:30:00,64.99,65.3,64.81,65.04,197800.0,60.5077,60.7963,60.3401,60.5543,197800.0
2015-04-02 09:40:00,65.09,65.34,65.0,65.33,106200.0,60.6008,60.8336,60.517,60.8243,106200.0
2015-04-02 09:50:00,65.31,65.57,65.3,65.49,115100.0,60.8056,61.0477,60.7963,60.9732,115100.0
2015-04-02 10:00:00,65.5,65.62,65.49,65.57,282300.0,60.9825,61.0943,60.9732,61.0477,282300.0
2015-04-02 10:10:00,65.55,65.62,65.49,65.53,124300.0,61.0291,61.0943,60.9732,61.0105,124300.0
2015-04-02 10:20:00,65.54,65.6,65.4,65.41,68300.0,61.0198,61.0756,60.8894,60.8987,68300.0
2015-04-02 10:30:00,65.42,65.52,65.3,65.37,138900.0,60.9081,61.0012,60.7963,60.8615,138900.0
2015-04-02 10:40:00,65.38,65.46,65.32,65.42,116900.0,60.8708,60.9453,60.815,60.9081,116900.0
2015-04-02 10:50:00,65.42,65.47,65.34,65.38,52600.0,60.9081,60.9546,60.8336,60.8708,52600.0
2015-04-02 11:00:00,65.37,65.47,65.33,65.38,58200.0,60.8615,60.9546,60.8243,60.8708,58200.0
2015-04-02 11:10:00,65.38,65.4,65.22,65.4,52300.0,60.8708,60.8894,60.7218,60.8894,52300.0
2015-04-02 11:20:00,65.4,65.4,65.3,65.34,67600.0,60.8894,60.8894,60.7963,60.8336,67600.0
2015-04-02 11:30:00,65.34,65.45,65.34,65.41,63200.0,60.8336,60.936,60.8336,60.8987,63200.0
2015-04-02 11:40:00,65.4,65.43,65.24,65.33,105800.0,60.8894,60.9174,60.7405,60.8243,105800.0
2015-04-02 11:50:00,65.33,65.36,65.2,65.2,96200.0,60.8243,60.8522,60.7032,60.7032,96200.0
2015-04-02 12:00:00,65.21,65.21,65.03,65.16,121200.0,60.7125,60.7125,60.545,60.666,121200.0
2015-04-02 12:10:00,65.16,65.23,65.13,65.19,41900.0,60.666,60.7312,60.6381,60.6939,41900.0
2015-04-02 12:20:00,65.19,65.23,65.14,65.15,63700.0,60.6939,60.7312,60.6474,60.6567,63700.0
2015-04-02 12:30:00,65.14,65.28,65.1,65.23,77900.0,60.6474,60.7777,60.6101,60.7312,77900.0
2015-04-02 12:40:00,65.23,65.28,65.16,65.17,68100.0,60.7312,60.7777,60.666,60.6753,68100.0
2015-04-02 12:50:00,65.18,65.23,65.18,65.21,58900.0,60.6846,60.7312,60.6846,60.7125,58900.0
2015-04-02 13:00:00,65.21,65.23,65.13,65.18,45500.0,60.7125,60.7312,60.6381,60.6846,45500.0
2015-04-02 13:10:00,65.18,65.28,65.17,65.24,42600.0,60.6846,60.7777,60.6753,60.7405,42600.0
2015-04-02 13:20:00,65.25,65.27,65.16,65.23,179100.0,60.7498,60.7684,60.666,60.7312,179100.0
2015-04-02 13:30:00,65.22,65.24,65.2,65.23,51000.0,60.7218,60.7405,60.7032,60.7312,51000.0
2015-04-02 13:40:00,65.22,65.25,65.16,65.24,98000.0,60.7218,60.7498,60.666,60.7405,98000.0
2015-04-02 13:50:00,65.24,65.32,65.24,65.26,37000.0,60.7405,60.815,60.7405,60.7591,37000.0
2015-04-02 14:00:00,65.27,65.3,65.18,65.18,51100.0,60.7684,60.7963,60.6846,60.6846,51100.0
2015-04-02 14:10:00,65.21,65.33,65.19,65.32,121400.0,60.7125,60.8243,60.6939,60.815,121400.0
2015-04-02 14:20:00,65.32,65.34,65.27,65.33,66000.0,60.815,60.8336,60.7684,60.8243,66000.0
2015-04-02 14:30:00,65.33,65.34,65.29,65.32,46900.0,60.8243,60.8336,60.787,60.815,46900.0
2015-04-02 14:40:00,65.3,65.32,65.18,65.25,72000.0,60.7963,60.815,60.6846,60.7498,72000.0
2015-04-02 14:50:00,65.24,65.35,65.22,65.33,265400.0,60.7405,60.8429,60.7218,60.8243,265400.0
2015-04-02 15:00:00,65.32,65.37,65.31,65.35,73000.0,60.815,60.8615,60.8056,60.8429,73000.0
2015-04-02 15:10:00,65.36,65.36,65.28,65.29,89200.0,60.8522,60.8522,60.7777,60.787,89200.0
2015-04-02 15:20:00,65.29,65.38,65.28,65.34,68700.0,60.787,60.8708,60.7777,60.8336,68700.0
2015-04-02 15:30:00,65.33,65.43,65.33,65.41,91900.0,60.8243,60.9174,60.8243,60.8987,91900.0
2015-04-02 15:40:00,65.4,65.47,65.34,65.47,133100.0,60.8894,60.9546,60.8336,60.9546,133100.0
2015-04-02 15:50:00,65.48,65.48,65.26,65.3,407300.0,60.9639,60.9639,60.7591,60.7963,407300.0
2015-04-06 09:30:00,64.73,65.0,64.41,64.96,333600.0,60.2656,60.517,59.9677,60.4798,333600.0
2015-04-06 09:40:00,64.96,65.24,64.92,65.17,81700.0,60.4798,60.7405,60.4425,60.6753,81700.0
2015-04-06 09:50:00,65.18,65.33,65.14,65.3,62500.0,60.6846,60.8243,60.6474,60.7963,62500.0
2015-04-06 10:00:00,65.32,65.46,65.29,65.38,89400.0,60.815,60.9453,60.787,60.8708,89400.0
2015-04-06 10:10:00,65.35,65.4,65.25,65.32,56600.0,60.8429,60.8894,60.7498,60.815,56600.0
2015-04-06 10:20:00,65.32,65.44,65.26,65.38,70500.0,60.815,60.9267,60.7591,60.8708,70500.0
2015-04-06 10:30:00,65.39,65.48,65.37,65.44,80900.0,60.8801,60.9639,60.8615,60.9267,80900.0
2015-04-06 10:40:00,65.43,65.44,65.28,65.31,56200.0,60.9174,60.9267,60.7777,60.8056,56200.0
2015-04-06 10:50:00,65.32,65.49,65.31,65.44,86600.0,60.815,60.9732,60.8056,60.9267,86600.0
2015-04-06 11:00:00,65.47,65.54,65.44,65.47,92300.0,60.9546,61.0198,60.9267,60.9546,92300.0
2015-04-06 11:10:00,65.47,65.48,65.34,65.37,84600.0,60.9546,60.9639,60.8336,60.8615,84600.0
2015-04-06 11:20:00,65.38,65.43,65.25,65.26,114300.0,60.8708,60.9174,60.7498,60.7591,114300.0
2015-04-06 11:30:00,65.26,65.38,65.24,65.37,57700.0,60.7591,60.8708,60.7405,60.8615,57700.0
2015-04-06 11:40:00,65.38,65.47,65.37,65.43,67400.0,60.8708,60.9546,60.8615,60.9174,67400.0
2015-04-06 11:50:00,65.43,65.43,65.35,65.42,59900.0,60.9174,60.9174,60.8429,60.9081,59900.0
2015-04-06 12:00:00,65.42,65.44,65.36,65.43,58600.0,60.9081,60.9267,60.8522,60.9174,58600.0
2015-04-06 12:10:00,65.44,65.5,65.43,65.45,94000.0,60.9267,60.9825,60.9174,60.936,94000.0
2015-04-06 12:20:00,65.45,65.59,65.44,65.56,78000.0,60.936,61.0663,60.9267,61.0384,78000.0
2015-04-06 12:30:00,65.56,65.61,65.54,65.59,68700.0,61.0384,61.085,61.0198,61.0663,68700.0
2015-04-06 12:40:00,65.59,65.61,65.52,65.58,56700.0,61.0663,61.085,61.0012,61.057,56700.0
2015-04-06 12:50:00,65.56,65.62,65.54,65.58,60900.0,61.0384,61.0943,61.0198,61.057,60900.0
2015-04-06 13:00:00,65.6,65.64,65.54,65.55,63400.0,61.0756,61.1129,61.0198,61.0291,63400.0
2015-04-06 13:10:00,65.55,65.6,65.51,65.59,69300.0,61.0291,61.0756,60.9918,61.0663,69300.0
2015-04-06 13:20:00,65.59,65.6,65.53,65.56,67900.0,61.0663,61.0756,61.0105,61.0384,67900.0
2015-04-06 13:30:00,65.56,65.63,65.49,65.51,83800.0,61.0384,61.1036,60.9732,60.9918,83800.0
2015-04-06 13:40:00,65.5,65.53,65.46,65.49,73600.0,60.9825,61.0105,60.9453,60.9732,73600.0
2015-04-06 13:50:00,65.48,65.53,65.48,65.51,77300.0,60.9639,61.0105,60.9639,60.9918,77300.0
2015-04-06 14:00:00,65.51,65.53,65.42,65.43,57800.0,60.9918,61.0105,60.9081,60.9174,57800.0
2015-04-06 14:10:00,65.42,65.44,65.31,65.42,99900.0,60.9081,60.9267,60.8056,60.9081,99900.0
2015-04-06 14:20:00,65.42,65.46,65.39,65.41,54900.0,60.9081,60.9453,60.8801,60.8987,54900.0
2015-04-06 14:30:00,65.41,65.51,65.41,65.5,47500.0,60.8987,60.9918,60.8987,60.9825,47500.0
2015-04-06 14:40:00,65.5,65.52,65.46,65.47,73500.0,60.9825,61.0012,60.9453,60.9546,73500.0
2015-04-06 14:50:00,65.47,65.48,65.38,65.4,52000.0,60.9546,60.9639,60.8708,60.8894,52000.0
2015-04-06 15:00:00,65.41,65.44,65.2,65.22,152400.0,60.8987,60.9267,60.7032,60.7218,152400.0
2015-04-06 15:10:00,65.22,65.26,65.19,65.23,122500.0,60.7218,60.7591,60.6939,60.7312,122500.0
2015-04-06 15:20:00,65.23,65.28,65.22,65.24,105300.0,60.7312,60.7777,60.7218,60.7405,105300.0
2015-04-06 15:30:00,65.23,65.33,65.21,65.22,149900.0,60.7312,60.8243,60.7125,60.7218,149900.0
2015-04-06 15:40:00,65.22,65.27,65.15,65.21,203600.0,60.7218,60.7684,60.6567,60.7125,203600.0
2015-04-06 15:50:00,65.22,65.22,65.12,65.18,343000.0,60.7218,60.7218,60.6287,60.6846,343000.0
2015-04-07 09:30:00,65.38,65.97,65.31,65.86,288400.0,60.8708,61.4201,60.8056,61.3177,288400.0
2015-04-07 09:40:00,65.87,66.0,65.81,66.0,145600.0,61.327,61.4481,61.2712,61.4481,145600.0
2015-04-07 09:50:00,65.99,66.14,65.98,66.03,242400.0,61.4387,61.5784,61.4294,61.476,242400.0
2015-04-07 10:00:00,66.04,66.15,65.98,66.06,186600.0,61.4853,61.5877,61.4294,61.5039,186600.0
2015-04-07 10:10:00,66.06,66.14,65.99,66.05,195600.0,61.5039,61.5784,61.4387,61.4946,195600.0
2015-04-07 10:20:00,66.06,66.09,65.97,66.04,147700.0,61.5039,61.5318,61.4201,61.4853,147700.0
2015-04-07 10:30:00,66.04,66.15,66.03,66.06,159100.0,61.4853,61.5877,61.476,61.5039,159100.0
2015-04-07 10:40:00,66.08,66.19,66.01,66.14,131100.0,61.5225,61.6249,61.4574,61.5784,131100.0
2015-04-07 10:50:00,66.13,66.18,66.09,66.14,111300.0,61.5691,61.6156,61.5318,61.5784,111300.0
2015-04-07 11:00:00,66.14,66.16,66.04,66.06,87800.0,61.5784,61.597,61.4853,61.5039,87800.0
2015-04-07 11:10:00,66.06,66.14,66.03,66.05,82100.0,61.5039,61.5784,61.476,61.4946,82100.0
2015-04-07 11:20:00,66.04,66.07,65.96,66.03,99500.0,61.4853,61.5132,61.4108,61.476,99500.0
2015-04-07 11:30:00,66.04,66.11,66.02,66.06,74400.0,61.4853,61.5505,61.4667,61.5039,74400.0
2015-04-07 11:40:00,66.05,66.1,66.01,66.1,49300.0,61.4946,61.5412,61.4574,61.5412,49300.0
2015-04-07 11:50:00,66.09,66.12,66.04,66.1,60400.0,61.5318,61.5598,61.4853,61.5412,60400.0
2015-04-07 12:00:00,66.11,66.19,66.06,66.06,67900.0,61.5505,61.6249,61.5039,61.5039,67900.0
2015-04-07 12:10:00,66.06,66.1,66.01,66.04,48900.0,61.5039,61.5412,61.4574,61.4853,48900.0
2015-04-07 12:20:00,66.05,66.1,66.04,66.09,62700.0,61.4946,61.5412,61.4853,61.5318,62700.0
2015-04-07 12:30:00,66.08,66.09,66.06,66.07,41500.0,61.5225,61.5318,61.5039,61.5132,41500.0
2015-04-07 12:40:00,66.07,66.08,65.88,65.89,49400.0,61.5132,61.5225,61.3363,61.3456,49400.0
2015-04-07 12:50:00,65.88,65.91,65.87,65.9,45600.0,61.3363,61.3643,61.327,61.355,45600.0
2015-04-07 13:00:00,65.9,65.93,65.88,65.92,54600.0,61.355,61.3829,61.3363,61.3736,54600.0
2015-04-07 13:10:00,65.92,65.99,65.88,65.99,60100.0,61.3736,61.4387,61.3363,61.4387,60100.0
2015-04-07 13:20:00,65.99,65.99,65.88,65.94,68000.0,61.4387,61.4387,61.3363,61.3922,68000.0
2015-04-07 13:30:00,65.94,65.98,65.87,65.96,72900.0,61.3922,61.4294,61.327,61.4108,72900.0
2015-04-07 13:40:00,65.95,65.98,65.9,65.92,56700.0,61.4015,61.4294,61.355,61.3736,56700.0
2015-04-07 13:50:00,65.93,65.96,65.89,65.95,99100.0,61.3829,61.4108,61.3456,61.4015,99100.0
2015-04-07 14:00:00,65.96,66.0,65.95,65.98,46500.0,61.4108,61.4481,61.4015,61.4294,46500.0
2015-04-07 14:10:00,65.99,66.05,65.97,66.03,81100.0,61.4387,61.4946,61.4201,61.476,81100.0
2015-04-07 14:20:00,66.03,66.03,65.98,65.99,56100.0,61.476,61.476,61.4294,61.4387,56100.0
2015-04-07 14:30:00,65.99,66.06,65.97,66.04,96000.0,61.4387,61.5039,61.4201,61.4853,96000.0
2015-04-07 14:40:00,66.05,66.06,66.02,66.05,78500.0,61.4946,61.5039,61.4667,61.4946,78500.0
2015-04-07 14:50:00,66.05,66.05,65.94,65.95,109500.0,61.4946,61.4946,61.3922,61.4015,109500.0
2015-04-07 15:00:00,65.95,66.01,65.94,66.0,94700.0,61.4015,61.4574,61.3922,61.4481,94700.0
2015-04-07 15:10:00,66.0,66.0,65.96,65.98,96900.0,61.4481,61.4481,61.4108,61.4294,96900.0
2015-04-07 15:20:00,65.99,65.99,65.88,65.94,110600.0,61.4387,61.4387,61.3363,61.3922,110600.0
2015-04-07 15:30:00,65.95,65.98,65.8,65.82,226000.0,61.4015,61.4294,61.2618,61.2805,226000.0
2015-04-07 15:40:00,65.83,65.87,65.75,65.84,204700.0,61.2898,61.327,61.2153,61.2991,204700.0
2015-04-07 15:50:00,65.84,65.85,65.74,65.8,483800.0,61.2991,61.3084,61.206,61.2618,483800.0
2015-04-08 09:30:00,65.89,66.39,65.8,66.38,277400.0,61.3456,61.8112,61.2618,61.8018,277400.0
2015-04-08 09:40:00,66.39,66.65,66.38,66.61,248400.0,61.8112,62.0532,61.8018,62.016,248400.0
2015-04-08 09:50:00,66.61,66.68,66.55,66.57,149300.0,62.016,62.0812,61.9601,61.9787,149300.0
2015-04-08 10:00:00,66.57,66.59,66.41,66.45,147100.0,61.9787,61.9974,61.8298,61.867,147100.0
2015-04-08 10:10:00,66.44,66.47,66.34,66.36,111300.0,61.8577,61.8856,61.7646,61.7832,111300.0
2015-04-08 10:20:00,66.36,66.54,66.34,66.49,126300.0,61.7832,61.9508,61.7646,61.9043,126300.0
2015-04-08 10:30:00,66.48,66.48,66.31,66.38,70800.0,61.8949,61.8949,61.7367,61.8018,70800.0
2015-04-08 10:40:00,66.36,66.36,66.11,66.25,115500.0,61.7832,61.7832,61.5505,61.6808,115500.0
2015-04-08 10:50:00,66.23,66.33,66.17,66.29,60900.0,61.6622,61.7553,61.6063,61.7181,60900.0
2015-04-08 11:00:00,66.28,66.44,66.27,66.42,93600.0,61.7087,61.8577,61.6994,61.8391,93600.0
2015-04-08 11:10:00,66.43,66.53,66.35,66.52,95000.0,61.8484,61.9415,61.7739,61.9322,95000.0
2015-04-08 11:20:00,66.53,66.53,66.43,66.48,82400.0,61.9415,61.9415,61.8484,61.8949,82400.0
2015-04-08 11:30:00,66.48,66.58,66.44,66.57,95200.0,61.8949,61.9881,61.8577,61.9787,95200.0
2015-04-08 11:40:00,66.57,66.66,66.56,66.65,145600.0,61.9787,62.0625,61.9694,62.0532,145600.0
2015-04-08 11:50:00,66.65,66.75,66.62,66.73,192000.0,62.0532,62.1463,62.0253,62.1277,192000.0
2015-04-08 12:00:00,66.73,66.8,66.71,66.79,140500.0,62.1277,62.1929,62.1091,62.1836,140500.0
2015-04-08 12:10:00,66.79,66.84,66.71,66.72,148100.0,62.1836,62.2301,62.1091,62.1184,148100.0
2015-04-08 12:20:00,66.73,66.75,66.65,66.68,94900.0,62.1277,62.1463,62.0532,62.0812,94900.0
2015-04-08 12:30:00,66.67,66.77,66.65,66.7,82000.0,62.0718,62.1649,62.0532,62.0998,82000.0
2015-04-08 12:40:00,66.7,66.74,66.68,66.71,69700.0,62.0998,62.137,62.0812,62.1091,69700.0
2015-04-08 12:50:00,66.71,66.78,66.68,66.77,87000.0,62.1091,62.1743,62.0812,62.1649,87000.0
2015-04-08 13:00:00,66.76,66.79,66.67,66.7,83900.0,62.1556,62.1836,62.0718,62.0998,83900.0
2015-04-08 13:10:00,66.7,66.7,66.54,66.58,94800.0,62.0998,62.0998,61.9508,61.9881,94800.0
2015-04-08 13:20:00,66.58,66.72,66.58,66.68,73800.0,61.9881,62.1184,61.9881,62.0812,73800.0
2015-04-08 13:30:00,66.68,66.68,66.51,66.52,226700.0,62.0812,62.0812,61.9229,61.9322,226700.0
2015-04-08 13:40:00,66.52,66.53,66.42,66.47,156900.0,61.9322,61.9415,61.8391,61.8856,156900.0
2015-04-08 13:50:00,66.47,66.53,66.42,66.47,183700.0,61.8856,61.9415,61.8391,61.8856,183700.0
2015-04-08 14:00:00,66.46,66.51,66.2,66.2,149600.0,61.8763,61.9229,61.6343,61.6343,149600.0
2015-04-08 14:10:00,66.2,66.69,66.17,66.63,114800.0,61.6343,62.0905,61.6063,62.0346,114800.0
2015-04-08 14:20:00,66.63,66.77,66.57,66.63,192200.0,62.0346,62.1649,61.9787,62.0346,192200.0
2015-04-08 14:30:00,66.63,66.65,66.48,66.54,178400.0,62.0346,62.0532,61.8949,61.9508,178400.0
2015-04-08 14:40:00,66.53,66.57,66.43,66.55,114700.0,61.9415,61.9787,61.8484,61.9601,114700.0
2015-04-08 14:50:00,66.56,66.58,66.36,66.44,79800.0,61.9694,61.9881,61.7832,61.8577,79800.0
2015-04-08 15:00:00,66.44,66.56,66.44,66.49,75500.0,61.8577,61.9694,61.8577,61.9043,75500.0
2015-04-08 15:10:00,66.5,66.53,66.4,66.44,101400.0,61.9136,61.9415,61.8205,61.8577,101400.0
2015-04-08 15:20:00,66.44,66.56,66.43,66.55,159800.0,61.8577,61.9694,61.8484,61.9601,159800.0
2015-04-08 15:30:00,66.55,66.6,66.46,66.57,173200.0,61.9601,62.0067,61.8763,61.9787,173200.0
2015-04-08 15:40:00,66.57,66.66,66.54,66.57,227500.0,61.9787,62.0625,61.9508,61.9787,227500.0
2015-04-08 15:50:00,66.57,66.58,66.47,66.51,405600.0,61.9787,61.9881,61.8856,61.9229,405600.0
2015-04-09 09:30:00,66.57,66.82,66.3,66.66,331000.0,61.9787,62.2115,61.7274,62.0625,331000.0
2015-04-09 09:40:00,66.67,66.67,66.38,66.43,95100.0,62.0718,62.0718,61.8018,61.8484,95100.0
2015-04-09 09:50:00,66.43,66.43,66.06,66.06,133800.0,61.8484,61.8484,61.5039,61.5039,133800.0
2015-04-09 10:00:00,66.11,66.47,66.07,66.42,176300.0,61.5505,61.8856,61.5132,61.8391,176300.0
2015-04-09 10:10:00,66.41,66.46,66.32,66.37,165300.0,61.8298,61.8763,61.746,61.7925,165300.0
2015-04-09 10:20:00,66.38,66.46,66.28,66.38,183600.0,61.8018,61.8763,61.7087,61.8018,183600.0
2015-04-09 10:30:00,66.37,66.38,66.15,66.19,114800.0,61.7925,61.8018,61.5877,61.6249,114800.0
2015-04-09 10:40:00,66.22,66.23,66.01,66.07,120600.0,61.6529,61.6622,61.4574,61.5132,120600.0
2015-04-09 10:50:00,66.09,66.09,65.96,66.08,86100.0,61.5318,61.5318,61.4108,61.5225,86100.0
2015-04-09 11:00:00,66.07,66.07,65.86,65.87,86800.0,61.5132,61.5132,61.3177,61.327,86800.0
2015-04-09 11:10:00,65.86,65.94,65.83,65.85,97000.0,61.3177,61.3922,61.2898,61.3084,97000.0
2015-04-09 11:20:00,65.84,65.94,65.76,65.87,100400.0,61.2991,61.3922,61.2246,61.327,100400.0
2015-04-09 11:30:00,65.89,65.98,65.86,65.96,94400.0,61.3456,61.4294,61.3177,61.4108,94400.0
2015-04-09 11:40:00,65.96,66.14,65.92,66.09,126700.0,61.4108,61.5784,61.3736,61.5318,126700.0
2015-04-09 11:50:00,66.12,66.12,65.95,65.98,85700.0,61.5598,61.5598,61.4015,61.4294,85700.0
2015-04-09 12:00:00,65.99,66.0,65.86,65.88,131000.0,61.4387,61.4481,61.3177,61.3363,131000.0
2015-04-09 12:10:00,65.89,66.02,65.87,66.02,66400.0,61.3456,61.4667,61.327,61.4667,66400.0
2015-04-09 12:20:00,66.0,66.06,65.94,65.95,74200.0,61.4481,61.5039,61.3922,61.4015,74200.0
2015-04-09 12:30:00,65.95,66.06,65.89,66.02,66900.0,61.4015,61.5039,61.3456,61.4667,66900.0
2015-04-09 12:40:00,66.04,66.07,65.97,66.02,65200.0,61.4853,61.5132,61.4201,61.4667,65200.0
2015-04-09 12:50:00,66.03,66.11,66.02,66.11,44100.0,61.476,61.5505,61.4667,61.5505,44100.0
2015-04-09 13:00:00,66.1,66.13,65.96,66.0,69300.0,61.5412,61.5691,61.4108,61.4481,69300.0
2015-04-09 13:10:00,66.01,66.05,65.98,66.04,62100.0,61.4574,61.4946,61.4294,61.4853,62100.0
2015-04-09 13:20:00,66.03,66.22,66.03,66.19,149100.0,61.476,61.6529,61.476,61.6249,149100.0
2015-04-09 13:30:00,66.19,66.21,66.05,66.06,97200.0,61.6249,61.6436,61.4946,61.5039,97200.0
2015-04-09 13:40:00,66.06,66.13,66.05,66.09,52200.0,61.5039,61.5691,61.4946,61.5318,52200.0
2015-04-09 13:50:00,66.09,66.14,66.05,66.08,30000.0,61.5318,61.5784,61.4946,61.5225,30000.0
2015-04-09 14:00:00,66.06,66.14,66.03,66.04,70900.0,61.5039,61.5784,61.476,61.4853,70900.0
2015-04-09 14:10:00,66.05,66.13,66.04,66.09,34600.0,61.4946,61.5691,61.4853,61.5318,34600.0
2015-04-09 14:20:00,66.11,66.14,66.06,66.13,48400.0,61.5505,61.5784,61.5039,61.5691,48400.0
2015-04-09 14:30:00,66.13,66.22,66.1,66.22,104400.0,61.5691,61.6529,61.5412,61.6529,104400.0
2015-04-09 14:40:00,66.23,66.3,66.2,66.25,105700.0,61.6622,61.7274,61.6343,61.6808,105700.0
2015-04-09 14:50:00,66.24,66.34,66.23,66.31,63100.0,61.6715,61.7646,61.6622,61.7367,63100.0
2015-04-09 15:00:00,66.31,66.39,66.31,66.33,54700.0,61.7367,61.8112,61.7367,61.7553,54700.0
2015-04-09 15:10:00,66.34,66.6,66.33,66.46,119000.0,61.7646,62.0067,61.7553,61.8763,119000.0
2015-04-09 15:20:00,66.47,66.48,66.3,66.42,148500.0,61.8856,61.8949,61.7274,61.8391,148500.0
2015-04-09 15:30:00,66.41,66.45,66.28,66.32,135600.0,61.8298,61.867,61.7087,61.746,135600.0
2015-04-09 15:40:00,66.31,66.38,66.26,66.36,160100.0,61.7367,61.8018,61.6901,61.7832,160100.0
2015-04-09 15:50:00,66.36,66.48,66.36,66.42,329000.0,61.7832,61.8949,61.7832,61.8391,329000.0
2015-04-10 09:30:00,66.69,66.69,65.97,66.05,274500.0,62.0905,62.0905,61.4201,61.4946,274500.0
2015-04-10 09:40:00,66.05,66.2,65.93,66.11,131000.0,61.4946,61.6343,61.3829,61.5505,131000.0
2015-04-10 09:50:00,66.11,66.22,66.04,66.08,61000.0,61.5505,61.6529,61.4853,61.5225,61000.0
2015-04-10 10:00:00,66.08,66.19,66.07,66.19,55200.0,61.5225,61.6249,61.5132,61.6249,55200.0
2015-04-10 10:10:00,66.18,66.19,66.08,66.14,68100.0,61.6156,61.6249,61.5225,61.5784,68100.0
2015-04-10 10:20:00,66.14,66.28,66.11,66.23,110600.0,61.5784,61.7087,61.5505,61.6622,110600.0
2015-04-10 10:30:00,66.23,66.25,66.14,66.15,68000.0,61.6622,61.6808,61.5784,61.5877,68000.0
2015-04-10 10:40:00,66.15,66.17,66.08,66.11,91000.0,61.5877,61.6063,61.5225,61.5505,91000.0
2015-04-10 10:50:00,66.08,66.19,66.05,66.06,75100.0,61.5225,61.6249,61.4946,61.5039,75100.0
2015-04-10 11:00:00,66.06,66.12,66.05,66.07,59700.0,61.5039,61.5598,61.4946,61.5132,59700.0
2015-04-10 11:10:00,66.06,66.11,66.05,66.1,81500.0,61.5039,61.5505,61.4946,61.5412,81500.0
2015-04-10 11:20:00,66.1,66.19,66.09,66.15,69500.0,61.5412,61.6249,61.5318,61.5877,69500.0
2015-04-10 11:30:00,66.13,66.2,66.05,66.16,61600.0,61.5691,61.6343,61.4946,61.597,61600.0
2015-04-10 11:40:00,66.15,66.19,66.08,66.09,56200.0,61.5877,61.6249,61.5225,61.5318,56200.0
2015-04-10 11:50:00,66.09,66.22,66.09,66.17,133100.0,61.5318,61.6529,61.5318,61.6063,133100.0
2015-04-10 12:00:00,66.16,66.19,66.13,66.18,52700.0,61.597,61.6249,61.5691,61.6156,52700.0
2015-04-10 12:10:00,66.19,66.19,66.13,66.14,31300.0,61.6249,61.6249,61.5691,61.5784,31300.0
2015-04-10 12:20:00,66.14,66.17,66.12,66.13,67700.0,61.5784,61.6063,61.5598,61.5691,67700.0
2015-04-10 12:30:00,66.12,66.2,66.11,66.2,45500.0,61.5598,61.6343,61.5505,61.6343,45500.0
2015-04-10 12:40:00,66.19,66.2,66.15,66.17,57500.0,61.6249,61.6343,61.5877,61.6063,57500.0
2015-04-10 12:50:00,66.18,66.22,66.17,66.21,57700.0,61.6156,61.6529,61.6063,61.6436,57700.0
2015-04-10 13:00:00,66.2,66.23,66.2,66.2,41500.0,61.6343,61.6622,61.6343,61.6343,41500.0
2015-04-10 13:10:00,66.22,66.28,66.19,66.28,54100.0,61.6529,61.7087,61.6249,61.7087,54100.0
2015-04-10 13:20:00,66.28,66.31,66.24,66.28,68600.0,61.7087,61.7367,61.6715,61.7087,68600.0
2015-04-10 13:30:00,66.28,66.29,66.23,66.24,63100.0,61.7087,61.7181,61.6622,61.6715,63100.0
2015-04-10 13:40:00,66.25,66.27,66.23,66.24,40000.0,61.6808,61.6994,61.6622,61.6715,40000.0
2015-04-10 13:50:00,66.24,66.27,66.15,66.24,83300.0,61.6715,61.6994,61.5877,61.6715,83300.0
2015-04-10 14:00:00,66.23,66.24,66.21,66.23,47100.0,61.6622,61.6715,61.6436,61.6622,47100.0
2015-04-10 14:10:00,66.23,66.3,66.23,66.27,59000.0,61.6622,61.7274,61.6622,61.6994,59000.0
2015-04-10 14:20:00,66.27,66.27,66.15,66.15,65500.0,61.6994,61.6994,61.5877,61.5877,65500.0
2015-04-10 14:30:00,66.16,66.19,66.13,66.18,103600.0,61.597,61.6249,61.5691,61.6156,103600.0
2015-04-10 14:40:00,66.18,66.23,66.15,66.23,71400.0,61.6156,61.6622,61.5877,61.6622,71400.0
2015-04-10 14:50:00,66.22,66.31,66.21,66.25,66700.0,61.6529,61.7367,61.6436,61.6808,66700.0
2015-04-10 15:00:00,66.25,66.3,66.22,66.27,109500.0,61.6808,61.7274,61.6529,61.6994,109500.0
2015-04-10 15:10:00,66.26,66.28,66.14,66.2,153000.0,61.6901,61.7087,61.5784,61.6343,153000.0
2015-04-10 15:20:00,66.2,66.28,66.17,66.28,82000.0,61.6343,61.7087,61.6063,61.7087,82000.0
2015-04-10 15:30:00,66.27,66.31,66.24,66.31,110800.0,61.6994,61.7367,61.6715,61.7367,110800.0
2015-04-10 15:40:00,66.31,66.38,66.31,66.38,200200.0,61.7367,61.8018,61.7367,61.8018,200200.0
2015-04-10 15:50:00,66.38,66.45,66.35,66.37,499500.0,61.8018,61.867,61.7739,61.7925,499500.0
2015-04-13 09:30:00,66.22,66.66,66.21,66.66,220000.0,61.6529,62.0625,61.6436,62.0625,220000.0
2015-04-13 09:40:00,66.66,66.7,66.6,66.66,86200.0,62.0625,62.0998,62.0067,62.0625,86200.0
2015-04-13 09:50:00,66.66,66.77,66.63,66.75,120500.0,62.0625,62.1649,62.0346,62.1463,120500.0
2015-04-13 10:00:00,66.75,66.8,66.64,66.71,94600.0,62.1463,62.1929,62.0439,62.1091,94600.0
2015-04-13 10:10:00,66.7,66.71,66.6,66.67,76100.0,62.0998,62.1091,62.0067,62.0718,76100.0
2015-04-13 10:20:00,66.65,66.74,66.64,66.71,68100.0,62.0532,62.137,62.0439,62.1091,68100.0
2015-04-13 10:30:00,66.73,66.75,66.63,66.66,95000.0,62.1277,62.1463,62.0346,62.0625,95000.0
2015-04-13 10:40:00,66.66,66.67,66.58,66.58,50700.0,62.0625,62.0718,61.9881,61.9881,50700.0
2015-04-13 10:50:00,66.6,66.61,66.46,66.47,70100.0,62.0067,62.016,61.8763,61.8856,70100.0
2015-04-13 11:00:00,66.48,66.53,66.37,66.4,60700.0,61.8949,61.9415,61.7925,61.8205,60700.0
2015-04-13 11:10:00,66.41,66.44,66.34,66.35,62200.0,61.8298,61.8577,61.7646,61.7739,62200.0
2015-04-13 11:20:00,66.35,66.38,66.29,66.29,51900.0,61.7739,61.8018,61.7181,61.7181,51900.0
2015-04-13 11:30:00,66.31,66.4,66.3,66.37,56700.0,61.7367,61.8205,61.7274,61.7925,56700.0
2015-04-13 11:40:00,66.38,66.42,66.32,66.37,58200.0,61.8018,61.8391,61.746,61.7925,58200.0
2015-04-13 11:50:00,66.37,66.4,66.28,66.29,80900.0,61.7925,61.8205,61.7087,61.7181,80900.0
2015-04-13 12:00:00,66.29,66.33,66.28,66.29,52300.0,61.7181,61.7553,61.7087,61.7181,52300.0
2015-04-13 12:10:00,66.3,66.32,66.26,66.28,62100.0,61.7274,61.746,61.6901,61.7087,62100.0
2015-04-13 12:20:00,66.28,66.3,66.15,66.18,57900.0,61.7087,61.7274,61.5877,61.6156,57900.0
2015-04-13 12:30:00,66.18,66.25,66.16,66.23,88400.0,61.6156,61.6808,61.597,61.6622,88400.0
2015-04-13 12:40:00,66.25,66.25,66.17,66.17,34400.0,61.6808,61.6808,61.6063,61.6063,34400.0
2015-04-13 12:50:00,66.18,66.24,66.16,66.18,31800.0,61.6156,61.6715,61.597,61.6156,31800.0
2015-04-13 13:00:00,66.2,66.2,66.07,66.1,69500.0,61.6343,61.6343,61.5132,61.5412,69500.0
2015-04-13 13:10:00,66.1,66.11,66.0,66.01,67900.0,61.5412,61.5505,61.4481,61.4574,67900.0
2015-04-13 13:20:00,66.02,66.05,65.9,65.96,85800.0,61.4667,61.4946,61.355,61.4108,85800.0
2015-04-13 13:30:00,65.96,65.96,65.8,65.87,137300.0,61.4108,61.4108,61.2618,61.327,137300.0
2015-04-13 13:40:00,65.89,65.91,65.78,65.83,48700.0,61.3456,61.3643,61.2432,61.2898,48700.0
2015-04-13 13:50:00,65.84,65.91,65.7,65.91,93300.0,61.2991,61.3643,61.1687,61.3643,93300.0
2015-04-13 14:00:00,65.9,65.94,65.84,65.87,74900.0,61.355,61.3922,61.2991,61.327,74900.0
2015-04-13 14:10:00,65.87,65.88,65.79,65.81,71500.0,61.327,61.3363,61.2525,61.2712,71500.0
2015-04-13 14:20:00,65.81,65.88,65.75,65.84,51100.0,61.2712,61.3363,61.2153,61.2991,51100.0
2015-04-13 14:30:00,65.84,65.9,65.82,65.89,58900.0,61.2991,61.355,61.2805,61.3456,58900.0
2015-04-13 14:40:00,65.88,65.93,65.75,65.79,51600.0,61.3363,61.3829,61.2153,61.2525,51600.0
2015-04-13 14:50:00,65.79,65.86,65.69,65.85,111200.0,61.2525,61.3177,61.1594,61.3084,111200.0
2015-04-13 15:00:00,65.85,65.86,65.76,65.81,65400.0,61.3084,61.3177,61.2246,61.2712,65400.0
2015-04-13 15:10:00,65.81,65.86,65.75,65.81,95000.0,61.2712,61.3177,61.2153,61.2712,95000.0
2015-04-13 15:20:00,65.81,65.83,65.62,65.64,126800.0,61.2712,61.2898,61.0943,61.1129,126800.0
2015-04-13 15:30:00,65.65,65.67,65.6,65.62,133200.0,61.1222,61.1408,61.0756,61.0943,133200.0
2015-04-13 15:40:00,65.62,65.66,65.53,65.53,215100.0,61.0943,61.1315,61.0105,61.0105,215100.0
2015-04-13 15:50:00,65.53,65.67,65.51,65.6,306800.0,61.0105,61.1408,60.9918,61.0756,306800.0
2015-04-14 09:30:00,65.52,65.82,65.49,65.72,256200.0,61.0012,61.2805,60.9732,61.1874,256200.0
2015-04-14 09:40:00,65.76,65.87,65.48,65.5,137200.0,61.2246,61.327,60.9639,60.9825,137200.0
2015-04-14 09:50:00,65.52,65.55,65.14,65.18,250100.0,61.0012,61.0291,60.6474,60.6846,250100.0
2015-04-14 10:00:00,65.16,65.21,64.88,65.17,319400.0,60.666,60.7125,60.4053,60.6753,319400.0
2015-04-14 10:10:00,65.17,65.39,65.11,65.29,144500.0,60.6753,60.8801,60.6194,60.787,144500.0
2015-04-14 10:20:00,65.29,65.46,65.28,65.44,121600.0,60.787,60.9453,60.7777,60.9267,121600.0
2015-04-14 10:30:00,65.44,65.48,65.31,65.38,107800.0,60.9267,60.9639,60.8056,60.8708,107800.0
2015-04-14 10:40:00,65.38,65.51,65.37,65.49,124000.0,60.8708,60.9918,60.8615,60.9732,124000.0
2015-04-14 10:50:00,65.48,65.51,65.42,65.45,77700.0,60.9639,60.9918,60.9081,60.936,77700.0
2015-04-14 11:00:00,65.45,65.55,65.38,65.52,103800.0,60.936,61.0291,60.8708,61.0012,103800.0
2015-04-14 11:10:00,65.52,65.84,65.52,65.76,183900.0,61.0012,61.2991,61.0012,61.2246,183900.0
2015-04-14 11:20:00,65.77,65.78,65.68,65.74,121200.0,61.2339,61.2432,61.1501,61.206,121200.0
2015-04-14 11:30:00,65.74,65.78,65.64,65.65,53900.0,61.206,61.2432,61.1129,61.1222,53900.0
2015-04-14 11:40:00,65.65,65.74,65.62,65.63,58900.0,61.1222,61.206,61.0943,61.1036,58900.0
2015-04-14 11:50:00,65.63,65.73,65.62,65.66,78800.0,61.1036,61.1967,61.0943,61.1315,78800.0
2015-04-14 12:00:00,65.66,65.77,65.65,65.73,120300.0,61.1315,61.2339,61.1222,61.1967,120300.0
2015-04-14 12:10:00,65.71,65.78,65.67,65.71,62300.0,61.1781,61.2432,61.1408,61.1781,62300.0
2015-04-14 12:20:00,65.71,65.76,65.65,65.76,47200.0,61.1781,61.2246,61.1222,61.2246,47200.0
2015-04-14 12:30:00,65.76,65.94,65.75,65.82,108700.0,61.2246,61.3922,61.2153,61.2805,108700.0
2015-04-14 12:40:00,65.82,65.83,65.72,65.73,95700.0,61.2805,61.2898,61.1874,61.1967,95700.0
2015-04-14 12:50:00,65.72,65.78,65.6,65.65,80600.0,61.1874,61.2432,61.0756,61.1222,80600.0
2015-04-14 13:00:00,65.66,65.66,65.59,65.63,49500.0,61.1315,61.1315,61.0663,61.1036,49500.0
2015-04-14 13:10:00,65.63,65.65,65.52,65.57,52800.0,61.1036,61.1222,61.0012,61.0477,52800.0
2015-04-14 13:20:00,65.56,65.57,65.5,65.51,43300.0,61.0384,61.0477,60.9825,60.9918,43300.0
2015-04-14 13:30:00,65.51,65.54,65.46,65.5,81100.0,60.9918,61.0198,60.9453,60.9825,81100.0
2015-04-14 13:40:00,65.5,65.51,65.45,65.48,159500.0,60.9825,60.9918,60.936,60.9639,159500.0
2015-04-14 13:50:00,65.47,65.55,65.39,65.55,117600.0,60.9546,61.0291,60.8801,61.0291,117600.0
2015-04-14 14:00:00,65.55,65.55,65.46,65.52,83600.0,61.0291,61.0291,60.9453,61.0012,83600.0
2015-04-14 14:10:00,65.51,65.55,65.5,65.55,64500.0,60.9918,61.0291,60.9825,61.0291,64500.0
2015-04-14 14:20:00,65.55,65.57,65.49,65.56,77400.0,61.0291,61.0477,60.9732,61.0384,77400.0
2015-04-14 14:30:00,65.55,65.56,65.42,65.47,61600.0,61.0291,61.0384,60.9081,60.9546,61600.0
2015-04-14 14:40:00,65.47,65.5,65.41,65.48,69600.0,60.9546,60.9825,60.8987,60.9639,69600.0
2015-04-14 14:50:00,65.47,65.57,65.47,65.51,68000.0,60.9546,61.0477,60.9546,60.9918,68000.0
2015-04-14 15:00:00,65.52,65.61,65.51,65.51,91600.0,61.0012,61.085,60.9918,60.9918,91600.0
2015-04-14 15:10:00,65.52,65.65,65.51,65.65,108400.0,61.0012,61.1222,60.9918,61.1222,108400.0
2015-04-14 15:20:00,65.65,65.65,65.57,65.61,119000.0,61.1222,61.1222,61.0477,61.085,119000.0
2015-04-14 15:30:00,65.61,65.67,65.58,65.59,163100.0,61.085,61.1408,61.057,61.0663,163100.0
2015-04-14 15:40:00,65.59,65.63,65.55,65.6,177900.0,61.0663,61.1036,61.0291,61.0756,177900.0
2015-04-14 15:50:00,65.59,65.6,65.43,65.54,376400.0,61.0663,61.0756,60.9174,61.0198,376400.0
2015-04-15 09:30:00,65.6,65.6,65.41,65.44,306500.0,61.0756,61.0756,60.8987,60.9267,306500.0
2015-04-15 09:40:00,65.44,65.5,65.3,65.34,195100.0,60.9267,60.9825,60.7963,60.8336,195100.0
2015-04-15 09:50:00,65.34,65.66,65.34,65.65,125300.0,60.8336,61.1315,60.8336,61.1222,125300.0
2015-04-15 10:00:00,65.65,65.7,65.6,65.69,153200.0,61.1222,61.1687,61.0756,61.1594,153200.0
2015-04-15 10:10:00,65.68,65.9,65.67,65.88,83000.0,61.1501,61.355,61.1408,61.3363,83000.0
2015-04-15 10:20:00,65.87,65.9,65.75,65.79,84900.0,61.327,61.355,61.2153,61.2525,84900.0
2015-04-15 10:30:00,65.79,65.81,65.67,65.74,64900.0,61.2525,61.2712,61.1408,61.206,64900.0
2015-04-15 10:40:00,65.75,65.78,65.66,65.7,55800.0,61.2153,61.2432,61.1315,61.1687,55800.0
2015-04-15 10:50:00,65.71,65.77,65.7,65.75,55200.0,61.1781,61.2339,61.1687,61.2153,55200.0
2015-04-15 11:00:00,65.76,65.81,65.73,65.74,122900.0,61.2246,61.2712,61.1967,61.206,122900.0
2015-04-15 11:10:00,65.74,65.75,65.52,65.53,76500.0,61.206,61.2153,61.0012,61.0105,76500.0
2015-04-15 11:20:00,65.53,65.65,65.48,65.62,73600.0,61.0105,61.1222,60.9639,61.0943,73600.0
2015-04-15 11:30:00,65.62,65.62,65.41,65.41,56900.0,61.0943,61.0943,60.8987,60.8987,56900.0
2015-04-15 11:40:00,65.42,65.46,65.37,65.4,53200.0,60.9081,60.9453,60.8615,60.8894,53200.0
2015-04-15 11:50:00,65.41,65.52,65.41,65.47,43100.0,60.8987,61.0012,60.8987,60.9546,43100.0
2015-04-15 12:00:00,65.47,65.53,65.46,65.46,45000.0,60.9546,61.0105,60.9453,60.9453,45000.0
2015-04-15 12:10:00,65.46,65.5,65.45,65.5,51900.0,60.9453,60.9825,60.936,60.9825,51900.0
2015-04-15 12:20:00,65.5,65.57,65.47,65.53,95700.0,60.9825,61.0477,60.9546,61.0105,95700.0
2015-04-15 12:30:00,65.54,65.57,65.47,65.51,59000.0,61.0198,61.0477,60.9546,60.9918,59000.0
2015-04-15 12:40:00,65.52,65.55,65.47,65.5,78200.0,61.0012,61.0291,60.9546,60.9825,78200.0
2015-04-15 12:50:00,65.49,65.5,65.43,65.49,56100.0,60.9732,60.9825,60.9174,60.9732,56100.0
2015-04-15 13:00:00,65.48,65.56,65.45,65.49,83400.0,60.9639,61.0384,60.936,60.9732,83400.0
2015-04-15 13:10:00,65.5,65.61,65.48,65.55,43900.0,60.9825,61.085,60.9639,61.0291,43900.0
2015-04-15 13:20:00,65.55,65.74,65.53,65.71,67200.0,61.0291,61.206,61.0105,61.1781,67200.0
2015-04-15 13:30:00,65.72,65.84,65.65,65.76,118100.0,61.1874,61.2991,61.1222,61.2246,118100.0
2015-04-15 13:40:00,65.76,65.87,65.75,65.81,103000.0,61.2246,61.327,61.2153,61.2712,103000.0
2015-04-15 13:50:00,65.8,65.81,65.74,65.79,64900.0,61.2618,61.2712,61.206,61.2525,64900.0
2015-04-15 14:00:00,65.79,65.85,65.73,65.81,73100.0,61.2525,61.3084,61.1967,61.2712,73100.0
2015-04-15 14:10:00,65.81,65.91,65.8,65.85,151500.0,61.2712,61.3643,61.2618,61.3084,151500.0
2015-04-15 14:20:00,65.85,65.89,65.78,65.79,205700.0,61.3084,61.3456,61.2432,61.2525,205700.0
2015-04-15 14:30:00,65.8,65.83,65.77,65.81,121300.0,61.2618,61.2898,61.2339,61.2712,121300.0
2015-04-15 14:40:00,65.81,65.88,65.77,65.87,131500.0,61.2712,61.3363,61.2339,61.327,131500.0
2015-04-15 14:50:00,65.87,65.9,65.78,65.83,116400.0,61.327,61.355,61.2432,61.2898,116400.0
2015-04-15 15:00:00,65.82,65.86,65.76,65.83,105000.0,61.2805,61.3177,61.2246,61.2898,105000.0
2015-04-15 15:10:00,65.83,65.88,65.81,65.83,139500.0,61.2898,61.3363,61.2712,61.2898,139500.0
2015-04-15 15:20:00,65.82,65.86,65.79,65.84,104200.0,61.2805,61.3177,61.2525,61.2991,104200.0
2015-04-15 15:30:00,65.84,65.86,65.69,65.72,187600.0,61.2991,61.3177,61.1594,61.1874,187600.0
2015-04-15 15:40:00,65.71,65.74,65.61,65.66,240700.0,61.1781,61.206,61.085,61.1315,240700.0
2015-04-15 15:50:00,65.66,65.72,65.65,65.65,398100.0,61.1315,61.1874,61.1222,61.1222,398100.0
2015-04-16 09:30:00,65.53,65.72,65.35,65.7,316300.0,61.0105,61.1874,60.8429,61.1687,316300.0
2015-04-16 09:40:00,65.71,65.9,65.6,65.74,148600.0,61.1781,61.355,61.0756,61.206,148600.0
2015-04-16 09:50:00,65.78,65.85,65.7,65.8,80500.0,61.2432,61.3084,61.1687,61.2618,80500.0
2015-04-16 10:00:00,65.79,65.85,65.69,65.69,88200.0,61.2525,61.3084,61.1594,61.1594,88200.0
2015-04-16 10:10:00,65.69,65.8,65.5,65.64,103300.0,61.1594,61.2618,60.9825,61.1129,103300.0
2015-04-16 10:20:00,65.62,65.75,65.62,65.67,122600.0,61.0943,61.2153,61.0943,61.1408,122600.0
2015-04-16 10:30:00,65.66,65.72,65.62,65.69,93600.0,61.1315,61.1874,61.0943,61.1594,93600.0
2015-04-16 10:40:00,65.7,65.88,65.7,65.87,77800.0,61.1687,61.3363,61.1687,61.327,77800.0
2015-04-16 10:50:00,65.87,65.91,65.78,65.78,57300.0,61.327,61.3643,61.2432,61.2432,57300.0
2015-04-16 11:00:00,65.78,65.91,65.78,65.87,74900.0,61.2432,61.3643,61.2432,61.327,74900.0
2015-04-16 11:10:00,65.9,65.97,65.86,65.9,115100.0,61.355,61.4201,61.3177,61.355,115100.0
2015-04-16 11:20:00,65.91,66.01,65.84,65.92,99000.0,61.3643,61.4574,61.2991,61.3736,99000.0
2015-04-16 11:30:00,65.91,65.92,65.85,65.9,48500.0,61.3643,61.3736,61.3084,61.355,48500.0
2015-04-16 11:40:00,65.9,65.9,65.8,65.89,64300.0,61.355,61.355,61.2618,61.3456,64300.0
2015-04-16 11:50:00,65.89,65.9,65.81,65.89,78200.0,61.3456,61.355,61.2712,61.3456,78200.0
2015-04-16 12:00:00,65.89,65.94,65.82,65.93,62400.0,61.3456,61.3922,61.2805,61.3829,62400.0
2015-04-16 12:10:00,65.92,66.0,65.83,65.83,60900.0,61.3736,61.4481,61.2898,61.2898,60900.0
2015-04-16 12:20:00,65.84,65.87,65.81,65.84,41100.0,61.2991,61.327,61.2712,61.2991,41100.0
2015-04-16 12:30:00,65.85,65.96,65.84,65.87,37400.0,61.3084,61.4108,61.2991,61.327,37400.0
2015-04-16 12:40:00,65.87,65.94,65.81,65.92,41800.0,61.327,61.3922,61.2712,61.3736,41800.0
2015-04-16 12:50:00,65.92,65.94,65.75,65.77,46900.0,61.3736,61.3922,61.2153,61.2339,46900.0
2015-04-16 13:00:00,65.76,65.77,65.71,65.72,34100.0,61.2246,61.2339,61.1781,61.1874,34100.0
2015-04-16 13:10:00,65.72,65.78,65.68,65.77,30900.0,61.1874,61.2432,61.1501,61.2339,30900.0
2015-04-16 13:20:00,65.77,65.79,65.69,65.71,32100.0,61.2339,61.2525,61.1594,61.1781,32100.0
2015-04-16 13:30:00,65.72,65.75,65.67,65.72,33300.0,61.1874,61.2153,61.1408,61.1874,33300.0
2015-04-16 13:40:00,65.72,65.88,65.71,65.86,59900.0,61.1874,61.3363,61.1781,61.3177,59900.0
2015-04-16 13:50:00,65.83,65.91,65.83,65.89,45900.0,61.2898,61.3643,61.2898,61.3456,45900.0
2015-04-16 14:00:00,65.89,65.9,65.77,65.79,36300.0,61.3456,61.355,61.2339,61.2525,36300.0
2015-04-16 14:10:00,65.79,65.87,65.79,65.85,51400.0,61.2525,61.327,61.2525,61.3084,51400.0
2015-04-16 14:20:00,65.85,65.92,65.84,65.88,45400.0,61.3084,61.3736,61.2991,61.3363,45400.0
2015-04-16 14:30:00,65.87,65.92,65.84,65.89,73300.0,61.327,61.3736,61.2991,61.3456,73300.0
2015-04-16 14:40:00,65.9,65.92,65.86,65.87,59200.0,61.355,61.3736,61.3177,61.327,59200.0
2015-04-16 14:50:00,65.88,65.92,65.85,65.87,43100.0,61.3363,61.3736,61.3084,61.327,43100.0
2015-04-16 15:00:00,65.88,65.91,65.84,65.89,48500.0,61.3363,61.3643,61.2991,61.3456,48500.0
2015-04-16 15:10:00,65.88,65.89,65.83,65.83,45600.0,61.3363,61.3456,61.2898,61.2898,45600.0
2015-04-16 15:20:00,65.83,65.84,65.7,65.72,67900.0,61.2898,61.2991,61.1687,61.1874,67900.0
2015-04-16 15:30:00,65.73,65.78,65.69,65.78,117500.0,61.1967,61.2432,61.1594,61.2432,117500.0
2015-04-16 15:40:00,65.77,65.78,65.64,65.67,176500.0,61.2339,61.2432,61.1129,61.1408,176500.0
2015-04-16 15:50:00,65.67,65.69,65.64,65.66,380900.0,61.1408,61.1594,61.1129,61.1315,380900.0
2015-04-17 09:30:00,65.1,65.5,64.99,65.2,992100.0,60.6101,60.9825,60.5077,60.7032,992100.0
2015-04-17 09:40:00,65.19,65.26,64.84,65.07,463300.0,60.6939,60.7591,60.3681,60.5822,463300.0
2015-04-17 09:50:00,65.08,65.09,64.85,64.87,457700.0,60.5915,60.6008,60.3774,60.396,457700.0
2015-04-17 10:00:00,64.87,64.93,64.71,64.77,491000.0,60.396,60.4519,60.247,60.3029,491000.0
2015-04-17 10:10:00,64.77,64.93,64.72,64.74,275300.0,60.3029,60.4519,60.2563,60.275,275300.0
2015-04-17 10:20:00,64.75,64.8,64.68,64.7,262800.0,60.2843,60.3308,60.2191,60.2377,262800.0
2015-04-17 10:30:00,64.7,64.88,64.7,64.81,211800.0,60.2377,60.4053,60.2377,60.3401,211800.0
2015-04-17 10:40:00,64.81,64.94,64.8,64.88,243600.0,60.3401,60.4612,60.3308,60.4053,243600.0
2015-04-17 10:50:00,64.89,64.89,64.67,64.72,113100.0,60.4146,60.4146,60.2098,60.2563,113100.0
2015-04-17 11:00:00,64.7,64.77,64.64,64.76,196100.0,60.2377,60.3029,60.1819,60.2936,196100.0
2015-04-17 11:10:00,64.75,64.82,64.7,64.75,109300.0,60.2843,60.3494,60.2377,60.2843,109300.0
2015-04-17 11:20:00,64.75,64.87,64.75,64.84,152700.0,60.2843,60.396,60.2843,60.3681,152700.0
2015-04-17 11:30:00,64.84,64.85,64.71,64.72,92700.0,60.3681,60.3774,60.247,60.2563,92700.0
2015-04-17 11:40:00,64.72,64.83,64.7,64.82,91100.0,60.2563,60.3587,60.2377,60.3494,91100.0
2015-04-17 11:50:00,64.82,64.89,64.79,64.85,87400.0,60.3494,60.4146,60.3215,60.3774,87400.0
2015-04-17 12:00:00,64.85,64.88,64.78,64.8,79900.0,60.3774,60.4053,60.3122,60.3308,79900.0
2015-04-17 12:10:00,64.8,64.88,64.8,64.83,101700.0,60.3308,60.4053,60.3308,60.3587,101700.0
2015-04-17 12:20:00,64.84,64.89,64.81,64.86,79500.0,60.3681,60.4146,60.3401,60.3867,79500.0
2015-04-17 12:30:00,64.85,64.87,64.8,64.84,66700.0,60.3774,60.396,60.3308,60.3681,66700.0
2015-04-17 12:40:00,64.84,64.87,64.8,64.86,89500.0,60.3681,60.396,60.3308,60.3867,89500.0
2015-04-17 12:50:00,64.85,64.86,64.76,64.8,63100.0,60.3774,60.3867,60.2936,60.3308,63100.0
2015-04-17 13:00:00,64.8,64.84,64.77,64.79,55700.0,60.3308,60.3681,60.3029,60.3215,55700.0
2015-04-17 13:10:00,64.8,64.82,64.76,64.78,158000.0,60.3308,60.3494,60.2936,60.3122,158000.0
2015-04-17 13:20:00,64.78,64.78,64.66,64.73,136600.0,60.3122,60.3122,60.2005,60.2656,136600.0
2015-04-17 13:30:00,64.72,64.72,64.63,64.66,150100.0,60.2563,60.2563,60.1725,60.2005,150100.0
2015-04-17 13:40:00,64.66,64.79,64.64,64.78,155600.0,60.2005,60.3215,60.1819,60.3122,155600.0
2015-04-17 13:50:00,64.77,64.78,64.52,64.62,277400.0,60.3029,60.3122,60.0701,60.1632,277400.0
2015-04-17 14:00:00,64.59,64.63,64.5,64.53,275600.0,60.1353,60.1725,60.0515,60.0794,275600.0
2015-04-17 14:10:00,64.53,64.53,64.45,64.5,152900.0,60.0794,60.0794,60.005,60.0515,152900.0
2015-04-17 14:20:00,64.5,64.56,64.47,64.55,120200.0,60.0515,60.1074,60.0236,60.0981,120200.0
2015-04-17 14:30:00,64.54,64.63,64.53,64.59,186800.0,60.0887,60.1725,60.0794,60.1353,186800.0
2015-04-17 14:40:00,64.58,64.63,64.55,64.55,134100.0,60.126,60.1725,60.0981,60.0981,134100.0
2015-04-17 14:50:00,64.55,64.56,64.49,64.52,118400.0,60.0981,60.1074,60.0422,60.0701,118400.0
2015-04-17 15:00:00,64.51,64.54,64.46,64.46,198300.0,60.0608,60.0887,60.0143,60.0143,198300.0
2015-04-17 15:10:00,64.46,64.55,64.43,64.44,182000.0,60.0143,60.0981,59.9863,59.9956,182000.0
2015-04-17 15:20:00,64.44,64.53,64.35,64.5,270700.0,59.9956,60.0794,59.9119,60.0515,270700.0
2015-04-17 15:30:00,64.51,64.63,64.47,64.6,248000.0,60.0608,60.1725,60.0236,60.1446,248000.0
2015-04-17 15:40:00,64.59,64.61,64.54,64.57,344400.0,60.1353,60.1539,60.0887,60.1167,344400.0
2015-04-17 15:50:00,64.57,64.63,64.51,64.52,492400.0,60.1167,60.1725,60.0608,60.0701,492400.0
2015-04-20 09:30:00,65.0,65.13,64.8,64.92,280300.0,60.517,60.6381,60.3308,60.4425,280300.0
2015-04-20 09:40:00,64.93,65.19,64.91,65.11,161700.0,60.4519,60.6939,60.4332,60.6194,161700.0
2015-04-20 09:50:00,65.15,65.2,65.1,65.18,259200.0,60.6567,60.7032,60.6101,60.6846,259200.0
2015-04-20 10:00:00,65.17,65.21,65.08,65.09,235400.0,60.6753,60.7125,60.5915,60.6008,235400.0
2015-04-20 10:10:00,65.09,65.1,64.99,64.99,167300.0,60.6008,60.6101,60.5077,60.5077,167300.0
2015-04-20 10:20:00,64.99,65.01,64.94,64.97,236700.0,60.5077,60.5263,60.4612,60.4891,236700.0
2015-04-20 10:30:00,64.97,64.98,64.89,64.91,143300.0,60.4891,60.4984,60.4146,60.4332,143300.0
2015-04-20 10:40:00,64.91,65.02,64.89,64.92,235600.0,60.4332,60.5356,60.4146,60.4425,235600.0
2015-04-20 10:50:00,64.93,65.02,64.9,64.95,157600.0,60.4519,60.5356,60.4239,60.4705,157600.0
2015-04-20 11:00:00,64.95,65.09,64.95,65.02,125500.0,60.4705,60.6008,60.4705,60.5356,125500.0
2015-04-20 11:10:00,65.01,65.02,64.92,64.95,77500.0,60.5263,60.5356,60.4425,60.4705,77500.0
2015-04-20 11:20:00,64.95,64.96,64.91,64.93,48300.0,60.4705,60.4798,60.4332,60.4519,48300.0
2015-04-20 11:30:00,64.93,64.94,64.83,64.83,93400.0,60.4519,60.4612,60.3587,60.3587,93400.0
2015-04-20 11:40:00,64.83,64.84,64.76,64.79,81300.0,60.3587,60.3681,60.2936,60.3215,81300.0
2015-04-20 11:50:00,64.79,64.84,64.78,64.82,92400.0,60.3215,60.3681,60.3122,60.3494,92400.0
2015-04-20 12:00:00,64.83,64.83,64.78,64.79,63000.0,60.3587,60.3587,60.3122,60.3215,63000.0
2015-04-20 12:10:00,64.79,64.82,64.79,64.81,48100.0,60.3215,60.3494,60.3215,60.3401,48100.0
2015-04-20 12:20:00,64.81,64.82,64.76,64.77,49000.0,60.3401,60.3494,60.2936,60.3029,49000.0
2015-04-20 12:30:00,64.76,64.81,64.75,64.76,40000.0,60.2936,60.3401,60.2843,60.2936,40000.0
2015-04-20 12:40:00,64.76,64.76,64.71,64.74,57400.0,60.2936,60.2936,60.247,60.275,57400.0
2015-04-20 12:50:00,64.74,64.81,64.74,64.81,44300.0,60.275,60.3401,60.275,60.3401,44300.0
2015-04-20 13:00:00,64.81,64.81,64.75,64.78,68100.0,60.3401,60.3401,60.2843,60.3122,68100.0
2015-04-20 13:10:00,64.79,64.81,64.72,64.73,46900.0,60.3215,60.3401,60.2563,60.2656,46900.0
2015-04-20 13:20:00,64.74,64.74,64.58,64.63,127400.0,60.275,60.275,60.126,60.1725,127400.0
2015-04-20 13:30:00,64.63,64.65,64.58,64.64,82600.0,60.1725,60.1912,60.126,60.1819,82600.0
2015-04-20 13:40:00,64.65,64.66,64.59,64.62,89100.0,60.1912,60.2005,60.1353,60.1632,89100.0
2015-04-20 13:50:00,64.63,64.69,64.61,64.68,110500.0,60.1725,60.2284,60.1539,60.2191,110500.0
2015-04-20 14:00:00,64.67,64.74,64.67,64.7,101000.0,60.2098,60.275,60.2098,60.2377,101000.0
2015-04-20 14:10:00,64.7,64.77,64.65,64.75,109400.0,60.2377,60.3029,60.1912,60.2843,109400.0
2015-04-20 14:20:00,64.75,64.76,64.63,64.67,134600.0,60.2843,60.2936,60.1725,60.2098,134600.0
2015-04-20 14:30:00,64.67,64.74,64.65,64.7,92200.0,60.2098,60.275,60.1912,60.2377,92200.0
2015-04-20 14:40:00,64.69,64.7,64.62,64.69,163400.0,60.2284,60.2377,60.1632,60.2284,163400.0
2015-04-20 14:50:00,64.7,64.71,64.63,64.71,120000.0,60.2377,60.247,60.1725,60.247,120000.0
2015-04-20 15:00:00,64.7,64.77,64.68,64.77,160500.0,60.2377,60.3029,60.2191,60.3029,160500.0
2015-04-20 15:10:00,64.77,64.84,64.77,64.81,91700.0,60.3029,60.3681,60.3029,60.3401,91700.0
2015-04-20 15:20:00,64.81,64.81,64.72,64.78,82400.0,60.3401,60.3401,60.2563,60.3122,82400.0
2015-04-20 15:30:00,64.77,64.81,64.71,64.71,130800.0,60.3029,60.3401,60.247,60.247,130800.0
2015-04-20 15:40:00,64.72,64.74,64.67,64.72,146500.0,60.2563,60.275,60.2098,60.2563,146500.0
2015-04-20 15:50:00,64.71,64.74,64.67,64.69,339500.0,60.247,60.275,60.2098,60.2284,339500.0
2015-04-21 09:30:00,65.03,65.24,64.99,65.23,238500.0,60.545,60.7405,60.5077,60.7312,238500.0
2015-04-21 09:40:00,65.22,65.54,65.21,65.43,282700.0,60.7218,61.0198,60.7125,60.9174,282700.0
2015-04-21 09:50:00,65.45,65.64,65.43,65.55,160500.0,60.936,61.1129,60.9174,61.0291,160500.0
2015-04-21 10:00:00,65.55,65.68,65.53,65.62,268200.0,61.0291,61.1501,61.0105,61.0943,268200.0
2015-04-21 10:10:00,65.62,65.66,65.44,65.48,192400.0,61.0943,61.1315,60.9267,60.9639,192400.0
2015-04-21 10:20:00,65.48,65.51,65.32,65.48,119000.0,60.9639,60.9918,60.815,60.9639,119000.0
2015-04-21 10:30:00,65.48,65.53,65.37,65.52,82800.0,60.9639,61.0105,60.8615,61.0012,82800.0
2015-04-21 10:40:00,65.51,65.53,65.44,65.52,113500.0,60.9918,61.0105,60.9267,61.0012,113500.0
2015-04-21 10:50:00,65.53,65.62,65.5,65.53,188500.0,61.0105,61.0943,60.9825,61.0105,188500.0
2015-04-21 11:00:00,65.53,65.55,65.5,65.54,104700.0,61.0105,61.0291,60.9825,61.0198,104700.0
2015-04-21 11:10:00,65.54,65.55,65.5,65.54,90400.0,61.0198,61.0291,60.9825,61.0198,90400.0
2015-04-21 11:20:00,65.53,65.59,65.48,65.52,111400.0,61.0105,61.0663,60.9639,61.0012,111400.0
2015-04-21 11:30:00,65.52,65.62,65.48,65.59,123400.0,61.0012,61.0943,60.9639,61.0663,123400.0
2015-04-21 11:40:00,65.6,65.62,65.54,65.61,123300.0,61.0756,61.0943,61.0198,61.085,123300.0
2015-04-21 11:50:00,65.61,65.65,65.59,65.63,85700.0,61.085,61.1222,61.0663,61.1036,85700.0
2015-04-21 12:00:00,65.64,65.64,65.57,65.63,94400.0,61.1129,61.1129,61.0477,61.1036,94400.0
2015-04-21 12:10:00,65.63,65.65,65.61,65.62,88900.0,61.1036,61.1222,61.085,61.0943,88900.0
2015-04-21 12:20:00,65.62,65.71,65.61,65.7,112200.0,61.0943,61.1781,61.085,61.1687,112200.0
2015-04-21 12:30:00,65.71,65.75,65.68,65.73,143100.0,61.1781,61.2153,61.1501,61.1967,143100.0
2015-04-21 12:40:00,65.72,65.78,65.71,65.77,80100.0,61.1874,61.2432,61.1781,61.2339,80100.0
2015-04-21 12:50:00,65.77,65.83,65.75,65.82,83900.0,61.2339,61.2898,61.2153,61.2805,83900.0
2015-04-21 13:00:00,65.83,65.83,65.71,65.72,71700.0,61.2898,61.2898,61.1781,61.1874,71700.0
2015-04-21 13:10:00,65.72,65.82,65.72,65.81,109300.0,61.1874,61.2805,61.1874,61.2712,109300.0
2015-04-21 13:20:00,65.8,65.83,65.75,65.77,81100.0,61.2618,61.2898,61.2153,61.2339,81100.0
2015-04-21 13:30:00,65.78,65.78,65.52,65.52,138100.0,61.2432,61.2432,61.0012,61.0012,138100.0
2015-04-21 13:40:00,65.52,65.56,65.46,65.46,126900.0,61.0012,61.0384,60.9453,60.9453,126900.0
2015-04-21 13:50:00,65.47,65.5,65.42,65.42,93500.0,60.9546,60.9825,60.9081,60.9081,93500.0
2015-04-21 14:00:00,65.41,65.42,65.28,65.34,128900.0,60.8987,60.9081,60.7777,60.8336,128900.0
2015-04-21 14:10:00,65.33,65.43,65.32,65.37,106400.0,60.8243,60.9174,60.815,60.8615,106400.0
2015-04-21 14:20:00,65.38,65.51,65.36,65.48,79300.0,60.8708,60.9918,60.8522,60.9639,79300.0
2015-04-21 14:30:00,65.48,65.58,65.45,65.57,100000.0,60.9639,61.057,60.936,61.0477,100000.0
2015-04-21 14:40:00,65.57,65.58,65.53,65.58,73300.0,61.0477,61.057,61.0105,61.057,73300.0
2015-04-21 14:50:00,65.58,65.58,65.44,65.44,78700.0,61.057,61.057,60.9267,60.9267,78700.0
2015-04-21 15:00:00,65.45,65.48,65.4,65.45,117200.0,60.936,60.9639,60.8894,60.936,117200.0
2015-04-21 15:10:00,65.45,65.47,65.39,65.42,112500.0,60.936,60.9546,60.8801,60.9081,112500.0
2015-04-21 15:20:00,65.42,65.45,65.3,65.32,166100.0,60.9081,60.936,60.7963,60.815,166100.0
2015-04-21 15:30:00,65.31,65.36,65.26,65.36,127100.0,60.8056,60.8522,60.7591,60.8522,127100.0
2015-04-21 15:40:00,65.36,65.4,65.34,65.36,204200.0,60.8522,60.8894,60.8336,60.8522,204200.0
2015-04-21 15:50:00,65.36,65.43,65.27,65.33,492600.0,60.8522,60.9174,60.7684,60.8243,492600.0
2015-04-22 09:30:00,65.82,67.25,65.79,67.17,941200.0,61.2805,62.6118,61.2525,62.5374,941200.0
2015-04-22 09:40:00,67.16,67.48,67.06,67.23,587000.0,62.528,62.826,62.4349,62.5932,587000.0
2015-04-22 09:50:00,67.22,67.44,67.16,67.31,379300.0,62.5839,62.7887,62.528,62.6677,379300.0
2015-04-22 10:00:00,67.32,67.47,67.26,67.4,658000.0,62.677,62.8167,62.6212,62.7515,658000.0
2015-04-22 10:10:00,67.39,67.65,67.38,67.65,524400.0,62.7422,62.9843,62.7329,62.9843,524400.0
2015-04-22 10:20:00,67.65,68.15,67.64,68.14,732600.0,62.9843,63.4498,62.9749,63.4405,732600.0
2015-04-22 10:30:00,68.14,68.89,67.95,68.81,1059800.0,63.4405,64.1387,63.2636,64.0643,1059800.0
2015-04-22 10:40:00,68.85,69.25,68.57,69.15,1321300.0,64.1015,64.4739,63.8408,64.3808,1321300.0
2015-04-22 10:50:00,69.15,69.58,68.99,69.48,990600.0,64.3808,64.7811,64.2318,64.688,990600.0
2015-04-22 11:00:00,69.48,69.98,69.45,69.72,1416600.0,64.688,65.1536,64.6601,64.9115,1416600.0
2015-04-22 11:10:00,69.66,69.8,69.17,69.17,1311600.0,64.8556,64.986,64.3994,64.3994,1311600.0
2015-04-22 11:20:00,69.17,69.34,69.04,69.31,562600.0,64.3994,64.5577,64.2784,64.5298,562600.0
2015-04-22 11:30:00,69.32,69.42,69.07,69.1,448700.0,64.5391,64.6322,64.3063,64.3343,448700.0
2015-04-22 11:40:00,69.1,69.13,68.81,68.83,513000.0,64.3343,64.3622,64.0643,64.0829,513000.0
2015-04-22 11:50:00,68.83,68.92,68.71,68.77,463700.0,64.0829,64.1667,63.9711,64.027,463700.0
2015-04-22 12:00:00,68.77,68.81,68.42,68.62,435500.0,64.027,64.0643,63.7011,63.8874,435500.0
2015-04-22 12:10:00,68.62,68.72,68.38,68.41,249600.0,63.8874,63.9805,63.6639,63.6918,249600.0
2015-04-22 12:20:00,68.42,68.57,68.28,68.57,281700.0,63.7011,63.8408,63.5708,63.8408,281700.0
2015-04-22 12:30:00,68.57,68.63,68.37,68.5,229900.0,63.8408,63.8967,63.6546,63.7756,229900.0
2015-04-22 12:40:00,68.48,68.55,68.41,68.5,200800.0,63.757,63.8222,63.6918,63.7756,200800.0
2015-04-22 12:50:00,68.52,68.64,68.41,68.53,238100.0,63.7943,63.906,63.6918,63.8036,238100.0
2015-04-22 13:00:00,68.53,68.54,68.41,68.51,188800.0,63.8036,63.8129,63.6918,63.7849,188800.0
2015-04-22 13:10:00,68.5,68.51,68.32,68.33,171100.0,63.7756,63.7849,63.608,63.6174,171100.0
2015-04-22 13:20:00,68.33,68.49,68.29,68.39,154200.0,63.6174,63.7663,63.5801,63.6732,154200.0
2015-04-22 13:30:00,68.39,68.41,68.19,68.2,207300.0,63.6732,63.6918,63.487,63.4963,207300.0
2015-04-22 13:40:00,68.21,68.49,68.2,68.43,177400.0,63.5056,63.7663,63.4963,63.7105,177400.0
2015-04-22 13:50:00,68.44,68.44,68.25,68.25,241700.0,63.7198,63.7198,63.5429,63.5429,241700.0
2015-04-22 14:00:00,68.26,68.27,68.17,68.19,252400.0,63.5522,63.5615,63.4684,63.487,252400.0
2015-04-22 14:10:00,68.18,68.21,68.05,68.19,303800.0,63.4777,63.5056,63.3567,63.487,303800.0
2015-04-22 14:20:00,68.21,68.22,68.01,68.06,241700.0,63.5056,63.5149,63.3194,63.366,241700.0
2015-04-22 14:30:00,68.06,68.29,68.01,68.18,229400.0,63.366,63.5801,63.3194,63.4777,229400.0
2015-04-22 14:40:00,68.18,68.3,68.12,68.25,212800.0,63.4777,63.5894,63.4218,63.5429,212800.0
2015-04-22 14:50:00,68.26,68.27,68.08,68.14,187000.0,63.5522,63.5615,63.3846,63.4405,187000.0
2015-04-22 15:00:00,68.13,68.22,68.1,68.12,285800.0,63.4312,63.5149,63.4032,63.4218,285800.0
2015-04-22 15:10:00,68.12,68.25,68.09,68.15,321500.0,63.4218,63.5429,63.3939,63.4498,321500.0
2015-04-22 15:20:00,68.16,68.3,68.15,68.29,326700.0,63.4591,63.5894,63.4498,63.5801,326700.0
2015-04-22 15:30:00,68.28,68.3,68.01,68.06,501500.0,63.5708,63.5894,63.3194,63.366,501500.0
2015-04-22 15:40:00,68.06,68.09,68.0,68.08,474900.0,63.366,63.3939,63.3101,63.3846,474900.0
2015-04-22 15:50:00,68.09,68.13,68.0,68.02,943900.0,63.3939,63.4312,63.3101,63.3287,943900.0
2015-04-23 09:30:00,68.2,68.2,67.73,68.09,449000.0,63.4963,63.4963,63.0587,63.3939,449000.0
2015-04-23 09:40:00,68.09,68.22,67.77,67.78,439400.0,63.3939,63.5149,63.096,63.1053,439400.0
2015-04-23 09:50:00,67.8,67.85,67.7,67.76,144000.0,63.1239,63.1705,63.0308,63.0867,144000.0
2015-04-23 10:00:00,67.77,67.93,67.7,67.77,206000.0,63.096,63.2449,63.0308,63.096,206000.0
2015-04-23 10:10:00,67.76,67.8,67.59,67.59,221800.0,63.0867,63.1239,62.9284,62.9284,221800.0
2015-04-23 10:20:00,67.59,67.7,67.55,67.61,127100.0,62.9284,63.0308,62.8912,62.947,127100.0
2015-04-23 10:30:00,67.61,67.72,67.6,67.66,145100.0,62.947,63.0494,62.9377,62.9936,145100.0
2015-04-23 10:40:00,67.66,67.77,67.65,67.72,147900.0,62.9936,63.096,62.9843,63.0494,147900.0
2015-04-23 10:50:00,67.71,67.78,67.56,67.56,341200.0,63.0401,63.1053,62.9005,62.9005,341200.0
2015-04-23 11:00:00,67.56,67.73,67.52,67.64,130800.0,62.9005,63.0587,62.8632,62.9749,130800.0
2015-04-23 11:10:00,67.65,67.66,67.54,67.55,92300.0,62.9843,62.9936,62.8818,62.8912,92300.0
2015-04-23 11:20:00,67.56,67.66,67.52,67.64,93700.0,62.9005,62.9936,62.8632,62.9749,93700.0
2015-04-23 11:30:00,67.63,67.73,67.55,67.62,124700.0,62.9656,63.0587,62.8912,62.9563,124700.0
2015-04-23 11:40:00,67.62,67.66,67.57,67.58,66700.0,62.9563,62.9936,62.9098,62.9191,66700.0
2015-04-23 11:50:00,67.59,67.96,67.58,67.89,197400.0,62.9284,63.2729,62.9191,63.2077,197400.0
2015-04-23 12:00:00,67.89,67.91,67.65,67.77,105400.0,63.2077,63.2263,62.9843,63.096,105400.0
2015-04-23 12:10:00,67.76,67.77,67.65,67.71,91200.0,63.0867,63.096,62.9843,63.0401,91200.0
2015-04-23 12:20:00,67.7,67.76,67.57,67.64,99400.0,63.0308,63.0867,62.9098,62.9749,99400.0
2015-04-23 12:30:00,67.65,67.81,67.56,67.76,97100.0,62.9843,63.1332,62.9005,63.0867,97100.0
2015-04-23 12:40:00,67.76,67.88,67.75,67.75,90800.0,63.0867,63.1984,63.0774,63.0774,90800.0
2015-04-23 12:50:00,67.76,67.89,67.73,67.89,94000.0,63.0867,63.2077,63.0587,63.2077,94000.0
2015-04-23 13:00:00,67.87,67.89,67.77,67.79,79000.0,63.1891,63.2077,63.096,63.1146,79000.0
2015-04-23 13:10:00,67.78,67.87,67.78,67.82,50900.0,63.1053,63.1891,63.1053,63.1425,50900.0
2015-04-23 13:20:00,67.82,67.91,67.79,67.84,80400.0,63.1425,63.2263,63.1146,63.1612,80400.0
2015-04-23 13:30:00,67.83,67.88,67.72,67.73,77000.0,63.1518,63.1984,63.0494,63.0587,77000.0
2015-04-23 13:40:00,67.74,67.78,67.69,67.76,108900.0,63.068,63.1053,63.0215,63.0867,108900.0
2015-04-23 13:50:00,67.76,67.81,67.72,67.8,71300.0,63.0867,63.1332,63.0494,63.1239,71300.0
2015-04-23 14:00:00,67.79,67.85,67.75,67.77,81300.0,63.1146,63.1705,63.0774,63.096,81300.0
2015-04-23 14:10:00,67.76,67.85,67.75,67.8,66800.0,63.0867,63.1705,63.0774,63.1239,66800.0
2015-04-23 14:20:00,67.79,67.86,67.76,67.82,67300.0,63.1146,63.1798,63.0867,63.1425,67300.0
2015-04-23 14:30:00,67.82,67.82,67.75,67.79,85600.0,63.1425,63.1425,63.0774,63.1146,85600.0
2015-04-23 14:40:00,67.78,67.84,67.75,67.84,95800.0,63.1053,63.1612,63.0774,63.1612,95800.0
2015-04-23 14:50:00,67.84,67.94,67.83,67.85,115600.0,63.1612,63.2543,63.1518,63.1705,115600.0
2015-04-23 15:00:00,67.86,67.99,67.84,67.91,124600.0,63.1798,63.3008,63.1612,63.2263,124600.0
2015-04-23 15:10:00,67.9,68.03,67.9,67.99,136800.0,63.217,63.338,63.217,63.3008,136800.0
2015-04-23 15:20:00,68.0,68.03,67.92,68.01,189300.0,63.3101,63.338,63.2356,63.3194,189300.0
2015-04-23 15:30:00,68.01,68.05,67.91,67.98,184500.0,63.3194,63.3567,63.2263,63.2915,184500.0
2015-04-23 15:40:00,67.99,68.01,67.8,67.82,279000.0,63.3008,63.3194,63.1239,63.1425,279000.0
2015-04-23 15:50:00,67.82,67.85,67.68,67.73,546700.0,63.1425,63.1705,63.0122,63.0587,546700.0
2015-04-24 09:30:00,68.13,68.18,67.55,67.56,392200.0,63.4312,63.4777,62.8912,62.9005,392200.0
2015-04-24 09:40:00,67.56,67.71,67.31,67.64,161800.0,62.9005,63.0401,62.6677,62.9749,161800.0
2015-04-24 09:50:00,67.59,67.68,67.45,67.54,107800.0,62.9284,63.0122,62.798,62.8818,107800.0
2015-04-24 10:00:00,67.55,67.56,67.4,67.48,93000.0,62.8912,62.9005,62.7515,62.826,93000.0
2015-04-24 10:10:00,67.49,67.71,67.45,67.61,120900.0,62.8353,63.0401,62.798,62.947,120900.0
2015-04-24 10:20:00,67.6,67.64,67.55,67.56,56700.0,62.9377,62.9749,62.8912,62.9005,56700.0
2015-04-24 10:30:00,67.57,67.58,67.49,67.52,51600.0,62.9098,62.9191,62.8353,62.8632,51600.0
2015-04-24 10:40:00,67.54,67.64,67.49,67.56,51000.0,62.8818,62.9749,62.8353,62.9005,51000.0
2015-04-24 10:50:00,67.55,67.74,67.55,67.73,87000.0,62.8912,63.068,62.8912,63.0587,87000.0
2015-04-24 11:00:00,67.72,67.78,67.66,67.66,110800.0,63.0494,63.1053,62.9936,62.9936,110800.0
2015-04-24 11:10:00,67.66,67.75,67.64,67.74,60700.0,62.9936,63.0774,62.9749,63.068,60700.0
2015-04-24 11:20:00,67.75,67.75,67.65,67.7,43500.0,63.0774,63.0774,62.9843,63.0308,43500.0
2015-04-24 11:30:00,67.7,67.8,67.69,67.78,43700.0,63.0308,63.1239,63.0215,63.1053,43700.0
2015-04-24 11:40:00,67.78,67.78,67.61,67.65,46100.0,63.1053,63.1053,62.947,62.9843,46100.0
2015-04-24 11:50:00,67.65,67.65,67.54,67.59,67300.0,62.9843,62.9843,62.8818,62.9284,67300.0
2015-04-24 12:00:00,67.6,67.62,67.56,67.57,48100.0,62.9377,62.9563,62.9005,62.9098,48100.0
2015-04-24 12:10:00,67.57,67.66,67.56,67.65,56900.0,62.9098,62.9936,62.9005,62.9843,56900.0
2015-04-24 12:20:00,67.66,67.74,67.65,67.67,39000.0,62.9936,63.068,62.9843,63.0029,39000.0
2015-04-24 12:30:00,67.68,67.7,67.63,67.64,51400.0,63.0122,63.0308,62.9656,62.9749,51400.0
2015-04-24 12:40:00,67.65,67.68,67.59,67.63,37000.0,62.9843,63.0122,62.9284,62.9656,37000.0
2015-04-24 12:50:00,67.64,67.7,67.62,67.7,43000.0,62.9749,63.0308,62.9563,63.0308,43000.0
2015-04-24 13:00:00,67.7,67.74,67.67,67.7,41100.0,63.0308,63.068,63.0029,63.0308,41100.0
2015-04-24 13:10:00,67.69,67.79,67.69,67.78,39300.0,63.0215,63.1146,63.0215,63.1053,39300.0
2015-04-24 13:20:00,67.77,67.8,67.72,67.77,31000.0,63.096,63.1239,63.0494,63.096,31000.0
2015-04-24 13:30:00,67.77,67.78,67.64,67.65,64500.0,63.096,63.1053,62.9749,62.9843,64500.0
2015-04-24 13:40:00,67.65,67.72,67.63,67.68,25700.0,62.9843,63.0494,62.9656,63.0122,25700.0
2015-04-24 13:50:00,67.67,67.69,67.63,67.66,24900.0,63.0029,63.0215,62.9656,62.9936,24900.0
2015-04-24 14:00:00,67.67,67.73,67.63,67.72,45100.0,63.0029,63.0587,62.9656,63.0494,45100.0
2015-04-24 14:10:00,67.72,67.77,67.65,67.67,44300.0,63.0494,63.096,62.9843,63.0029,44300.0
2015-04-24 14:20:00,67.66,67.69,67.63,67.67,80300.0,62.9936,63.0215,62.9656,63.0029,80300.0
2015-04-24 14:30:00,67.67,67.77,67.62,67.69,106700.0,63.0029,63.096,62.9563,63.0215,106700.0
2015-04-24 14:40:00,67.69,67.76,67.62,67.66,91000.0,63.0215,63.0867,62.9563,62.9936,91000.0
2015-04-24 14:50:00,67.67,67.69,67.55,67.59,109700.0,63.0029,63.0215,62.8912,62.9284,109700.0
2015-04-24 15:00:00,67.6,67.64,67.52,67.55,73500.0,62.9377,62.9749,62.8632,62.8912,73500.0
2015-04-24 15:10:00,67.54,67.6,67.5,67.51,52800.0,62.8818,62.9377,62.8446,62.8539,52800.0
2015-04-24 15:20:00,67.51,67.56,67.48,67.5,86100.0,62.8539,62.9005,62.826,62.8446,86100.0
2015-04-24 15:30:00,67.5,67.53,67.49,67.5,79100.0,62.8446,62.8725,62.8353,62.8446,79100.0
2015-04-24 15:40:00,67.5,67.55,67.5,67.51,129800.0,62.8446,62.8912,62.8446,62.8539,129800.0
2015-04-24 15:50:00,67.51,67.52,67.44,67.5,419900.0,62.8539,62.8632,62.7887,62.8446,419900.0
2015-04-27 09:30:00,68.39,68.61,67.56,67.67,499000.0,63.6732,63.878,62.9005,63.0029,499000.0
2015-04-27 09:40:00,67.68,67.77,67.51,67.66,138300.0,63.0122,63.096,62.8539,62.9936,138300.0
2015-04-27 09:50:00,67.66,67.71,67.5,67.62,189500.0,62.9936,63.0401,62.8446,62.9563,189500.0
2015-04-27 10:00:00,67.64,67.73,67.56,67.63,125500.0,62.9749,63.0587,62.9005,62.9656,125500.0
2015-04-27 10:10:00,67.63,67.7,67.52,67.7,132600.0,62.9656,63.0308,62.8632,63.0308,132600.0
2015-04-27 10:20:00,67.7,67.8,67.58,67.63,114800.0,63.0308,63.1239,62.9191,62.9656,114800.0
2015-04-27 10:30:00,67.63,67.66,67.53,67.57,70100.0,62.9656,62.9936,62.8725,62.9098,70100.0
2015-04-27 10:40:00,67.58,67.7,67.55,67.6,68700.0,62.9191,63.0308,62.8912,62.9377,68700.0
2015-04-27 10:50:00,67.6,67.62,67.52,67.59,80400.0,62.9377,62.9563,62.8632,62.9284,80400.0
2015-04-27 11:00:00,67.58,67.59,67.53,67.58,94000.0,62.9191,62.9284,62.8725,62.9191,94000.0
2015-04-27 11:10:00,67.58,67.67,67.55,67.58,76700.0,62.9191,63.0029,62.8912,62.9191,76700.0
2015-04-27 11:20:00,67.58,67.69,67.58,67.59,56700.0,62.9191,63.0215,62.9191,62.9284,56700.0
2015-04-27 11:30:00,67.61,67.68,67.58,67.66,94100.0,62.947,63.0122,62.9191,62.9936,94100.0
2015-04-27 11:40:00,67.66,67.66,67.57,67.58,67600.0,62.9936,62.9936,62.9098,62.9191,67600.0
2015-04-27 11:50:00,67.58,67.63,67.53,67.63,74100.0,62.9191,62.9656,62.8725,62.9656,74100.0
2015-04-27 12:00:00,67.61,67.63,67.52,67.53,67000.0,62.947,62.9656,62.8632,62.8725,67000.0
2015-04-27 12:10:00,67.53,67.55,67.26,67.26,186400.0,62.8725,62.8912,62.6212,62.6212,186400.0
2015-04-27 12:20:00,67.26,67.3,67.19,67.27,69000.0,62.6212,62.6584,62.556,62.6305,69000.0
2015-04-27 12:30:00,67.27,67.29,67.19,67.2,61500.0,62.6305,62.6491,62.556,62.5653,61500.0
2015-04-27 12:40:00,67.21,67.23,67.07,67.08,76700.0,62.5746,62.5932,62.4443,62.4536,76700.0
2015-04-27 12:50:00,67.07,67.11,66.93,67.11,154000.0,62.4443,62.4815,62.3139,62.4815,154000.0
2015-04-27 13:00:00,67.11,67.22,67.09,67.19,50900.0,62.4815,62.5839,62.4629,62.556,50900.0
2015-04-27 13:10:00,67.2,67.25,67.14,67.21,90400.0,62.5653,62.6118,62.5094,62.5746,90400.0
2015-04-27 13:20:00,67.2,67.28,67.12,67.25,66300.0,62.5653,62.6398,62.4908,62.6118,66300.0
2015-04-27 13:30:00,67.26,67.28,67.22,67.28,40300.0,62.6212,62.6398,62.5839,62.6398,40300.0
2015-04-27 13:40:00,67.28,67.35,67.26,67.29,72700.0,62.6398,62.7049,62.6212,62.6491,72700.0
2015-04-27 13:50:00,67.28,67.3,67.23,67.24,56200.0,62.6398,62.6584,62.5932,62.6025,56200.0
2015-04-27 14:00:00,67.24,67.25,67.16,67.18,63400.0,62.6025,62.6118,62.528,62.5467,63400.0
2015-04-27 14:10:00,67.18,67.21,67.13,67.21,50900.0,62.5467,62.5746,62.5001,62.5746,50900.0
2015-04-27 14:20:00,67.21,67.36,67.17,67.33,86600.0,62.5746,62.7143,62.5374,62.6863,86600.0
2015-04-27 14:30:00,67.33,67.34,67.14,67.16,70300.0,62.6863,62.6956,62.5094,62.528,70300.0
2015-04-27 14:40:00,67.16,67.25,67.15,67.24,48100.0,62.528,62.6118,62.5187,62.6025,48100.0
2015-04-27 14:50:00,67.24,67.28,67.17,67.25,50600.0,62.6025,62.6398,62.5374,62.6118,50600.0
2015-04-27 15:00:00,67.26,67.32,67.21,67.24,86500.0,62.6212,62.677,62.5746,62.6025,86500.0
2015-04-27 15:10:00,67.26,67.3,67.12,67.15,93800.0,62.6212,62.6584,62.4908,62.5187,93800.0
2015-04-27 15:20:00,67.16,67.23,67.12,67.17,93200.0,62.528,62.5932,62.4908,62.5374,93200.0
2015-04-27 15:30:00,67.17,67.17,67.05,67.12,147700.0,62.5374,62.5374,62.4256,62.4908,147700.0
2015-04-27 15:40:00,67.11,67.14,67.06,67.12,240400.0,62.4815,62.5094,62.4349,62.4908,240400.0
2015-04-27 15:50:00,67.11,67.17,67.06,67.12,403900.0,62.4815,62.5374,62.4349,62.4908,403900.0
2015-04-28 09:30:00,67.32,67.38,67.03,67.09,278800.0,62.677,62.7329,62.407,62.4629,278800.0
2015-04-28 09:40:00,67.1,67.34,67.08,67.16,134200.0,62.4722,62.6956,62.4536,62.528,134200.0
2015-04-28 09:50:00,67.16,67.5,67.14,67.38,97800.0,62.528,62.8446,62.5094,62.7329,97800.0
2015-04-28 10:00:00,67.32,67.35,66.73,66.77,151300.0,62.677,62.7049,62.1277,62.1649,151300.0
2015-04-28 10:10:00,66.76,66.85,66.6,66.68,123700.0,62.1556,62.2394,62.0067,62.0812,123700.0
2015-04-28 10:20:00,66.68,66.73,66.56,66.58,178800.0,62.0812,62.1277,61.9694,61.9881,178800.0
2015-04-28 10:30:00,66.56,66.74,66.55,66.69,164400.0,61.9694,62.137,61.9601,62.0905,164400.0
2015-04-28 10:40:00,66.68,66.95,66.68,66.92,86600.0,62.0812,62.3325,62.0812,62.3046,86600.0
2015-04-28 10:50:00,66.92,67.03,66.79,66.86,90800.0,62.3046,62.407,62.1836,62.2487,90800.0
2015-04-28 11:00:00,66.87,67.08,66.86,67.04,71800.0,62.2581,62.4536,62.2487,62.4163,71800.0
2015-04-28 11:10:00,67.03,67.18,66.86,66.91,108900.0,62.407,62.5467,62.2487,62.2953,108900.0
2015-04-28 11:20:00,66.91,67.09,66.9,66.98,70500.0,62.2953,62.4629,62.286,62.3605,70500.0
2015-04-28 11:30:00,66.99,67.17,66.92,67.04,62600.0,62.3698,62.5374,62.3046,62.4163,62600.0
2015-04-28 11:40:00,67.05,67.15,66.96,67.15,61500.0,62.4256,62.5187,62.3418,62.5187,61500.0
2015-04-28 11:50:00,67.14,67.16,67.0,67.09,55600.0,62.5094,62.528,62.3791,62.4629,55600.0
2015-04-28 12:00:00,67.09,67.12,67.05,67.11,48200.0,62.4629,62.4908,62.4256,62.4815,48200.0
2015-04-28 12:10:00,67.11,67.11,66.93,66.95,125200.0,62.4815,62.4815,62.3139,62.3325,125200.0
2015-04-28 12:20:00,66.94,66.94,66.85,66.88,108900.0,62.3232,62.3232,62.2394,62.2674,108900.0
2015-04-28 12:30:00,66.87,66.97,66.79,66.84,89300.0,62.2581,62.3512,62.1836,62.2301,89300.0
2015-04-28 12:40:00,66.83,66.83,66.72,66.73,79300.0,62.2208,62.2208,62.1184,62.1277,79300.0
2015-04-28 12:50:00,66.73,66.88,66.72,66.8,93400.0,62.1277,62.2674,62.1184,62.1929,93400.0
2015-04-28 13:00:00,66.79,66.84,66.74,66.78,104000.0,62.1836,62.2301,62.137,62.1743,104000.0
2015-04-28 13:10:00,66.78,66.84,66.7,66.75,109400.0,62.1743,62.2301,62.0998,62.1463,109400.0
2015-04-28 13:20:00,66.74,66.8,66.72,66.75,98600.0,62.137,62.1929,62.1184,62.1463,98600.0
2015-04-28 13:30:00,66.75,66.75,66.68,66.7,132700.0,62.1463,62.1463,62.0812,62.0998,132700.0
2015-04-28 13:40:00,66.69,66.7,66.63,66.66,163300.0,62.0905,62.0998,62.0346,62.0625,163300.0
2015-04-28 13:50:00,66.66,66.68,66.55,66.56,116400.0,62.0625,62.0812,61.9601,61.9694,116400.0
2015-04-28 14:00:00,66.56,66.57,66.45,66.49,209000.0,61.9694,61.9787,61.867,61.9043,209000.0
2015-04-28 14:10:00,66.48,66.53,66.41,66.44,151600.0,61.8949,61.9415,61.8298,61.8577,151600.0
2015-04-28 14:20:00,66.45,66.52,66.43,66.51,131500.0,61.867,61.9322,61.8484,61.9229,131500.0
2015-04-28 14:30:00,66.5,66.56,66.45,66.52,95500.0,61.9136,61.9694,61.867,61.9322,95500.0
2015-04-28 14:40:00,66.52,66.58,66.51,66.54,86300.0,61.9322,61.9881,61.9229,61.9508,86300.0
2015-04-28 14:50:00,66.54,66.55,66.46,66.51,169300.0,61.9508,61.9601,61.8763,61.9229,169300.0
2015-04-28 15:00:00,66.51,66.68,66.49,66.62,115500.0,61.9229,62.0812,61.9043,62.0253,115500.0
2015-04-28 15:10:00,66.62,66.74,66.6,66.67,159900.0,62.0253,62.137,62.0067,62.0718,159900.0
2015-04-28 15:20:00,66.67,66.74,66.65,66.66,166600.0,62.0718,62.137,62.0532,62.0625,166600.0
2015-04-28 15:30:00,66.67,66.71,66.66,66.7,158700.0,62.0718,62.1091,62.0625,62.0998,158700.0
2015-04-28 15:40:00,66.7,66.73,66.6,66.63,289800.0,62.0998,62.1277,62.0067,62.0346,289800.0
2015-04-28 15:50:00,66.62,66.78,66.61,66.78,486900.0,62.0253,62.1743,62.016,62.1743,486900.0
2015-04-29 09:30:00,66.86,67.77,66.78,67.76,607400.0,62.2487,63.096,62.1743,63.0867,607400.0
2015-04-29 09:40:00,67.77,68.46,67.74,68.04,707400.0,63.096,63.7384,63.068,63.3474,707400.0
2015-04-29 09:50:00,68.03,68.04,67.65,67.65,214800.0,63.338,63.3474,62.9843,62.9843,214800.0
2015-04-29 10:00:00,67.69,67.8,67.4,67.73,309600.0,63.0215,63.1239,62.7515,63.0587,309600.0
2015-04-29 10:10:00,67.74,67.75,67.44,67.59,295500.0,63.068,63.0774,62.7887,62.9284,295500.0
2015-04-29 10:20:00,67.59,67.7,67.43,67.64,209400.0,62.9284,63.0308,62.7794,62.9749,209400.0
2015-04-29 10:30:00,67.64,67.71,67.52,67.61,175900.0,62.9749,63.0401,62.8632,62.947,175900.0
2015-04-29 10:40:00,67.61,67.81,67.59,67.66,192400.0,62.947,63.1332,62.9284,62.9936,192400.0
2015-04-29 10:50:00,67.65,67.77,67.56,67.74,220900.0,62.9843,63.096,62.9005,63.068,220900.0
2015-04-29 11:00:00,67.71,67.86,67.7,67.75,130700.0,63.0401,63.1798,63.0308,63.0774,130700.0
2015-04-29 11:10:00,67.74,67.88,67.72,67.84,189900.0,63.068,63.1984,63.0494,63.1612,189900.0
2015-04-29 11:20:00,67.84,67.9,67.7,67.89,213500.0,63.1612,63.217,63.0308,63.2077,213500.0
2015-04-29 11:30:00,67.88,67.91,67.66,67.71,240200.0,63.1984,63.2263,62.9936,63.0401,240200.0
2015-04-29 11:40:00,67.7,67.76,67.59,67.68,126700.0,63.0308,63.0867,62.9284,63.0122,126700.0
2015-04-29 11:50:00,67.68,67.76,67.6,67.66,112000.0,63.0122,63.0867,62.9377,62.9936,112000.0
2015-04-29 12:00:00,67.66,67.76,67.5,67.53,175300.0,62.9936,63.0867,62.8446,62.8725,175300.0
2015-04-29 12:10:00,67.53,67.55,67.28,67.34,180100.0,62.8725,62.8912,62.6398,62.6956,180100.0
2015-04-29 12:20:00,67.35,67.46,67.35,67.37,79700.0,62.7049,62.8074,62.7049,62.7236,79700.0
2015-04-29 12:30:00,67.37,67.38,67.22,67.23,119800.0,62.7236,62.7329,62.5839,62.5932,119800.0
2015-04-29 12:40:00,67.23,67.36,67.2,67.35,242300.0,62.5932,62.7143,62.5653,62.7049,242300.0
2015-04-29 12:50:00,67.36,67.54,67.34,67.5,117000.0,62.7143,62.8818,62.6956,62.8446,117000.0
2015-04-29 13:00:00,67.5,67.53,67.33,67.34,111300.0,62.8446,62.8725,62.6863,62.6956,111300.0
2015-04-29 13:10:00,67.34,67.43,67.31,67.35,122200.0,62.6956,62.7794,62.6677,62.7049,122200.0
2015-04-29 13:20:00,67.34,67.34,67.11,67.16,214800.0,62.6956,62.6956,62.4815,62.528,214800.0
2015-04-29 13:30:00,67.17,67.22,67.13,67.16,85400.0,62.5374,62.5839,62.5001,62.528,85400.0
2015-04-29 13:40:00,67.16,67.26,67.13,67.26,101700.0,62.528,62.6212,62.5001,62.6212,101700.0
2015-04-29 13:50:00,67.25,67.39,67.24,67.28,289100.0,62.6118,62.7422,62.6025,62.6398,289100.0
2015-04-29 14:00:00,67.29,67.44,67.1,67.38,265500.0,62.6491,62.7887,62.4722,62.7329,265500.0
2015-04-29 14:10:00,67.38,67.45,67.2,67.38,198400.0,62.7329,62.798,62.5653,62.7329,198400.0
2015-04-29 14:20:00,67.38,67.5,67.28,67.43,269300.0,62.7329,62.8446,62.6398,62.7794,269300.0
2015-04-29 14:30:00,67.43,67.58,67.31,67.51,140600.0,62.7794,62.9191,62.6677,62.8539,140600.0
2015-04-29 14:40:00,67.52,67.65,67.5,67.6,165900.0,62.8632,62.9843,62.8446,62.9377,165900.0
2015-04-29 14:50:00,67.62,67.62,67.39,67.42,109900.0,62.9563,62.9563,62.7422,62.7701,109900.0
2015-04-29 15:00:00,67.44,67.51,67.27,67.36,221000.0,62.7887,62.8539,62.6305,62.7143,221000.0
2015-04-29 15:10:00,67.36,67.4,67.21,67.38,242300.0,62.7143,62.7515,62.5746,62.7329,242300.0
2015-04-29 15:20:00,67.37,67.39,67.24,67.32,106700.0,62.7236,62.7422,62.6025,62.677,106700.0
2015-04-29 15:30:00,67.3,67.55,67.3,67.5,470200.0,62.6584,62.8912,62.6584,62.8446,470200.0
2015-04-29 15:40:00,67.49,67.51,67.28,67.28,272300.0,62.8353,62.8539,62.6398,62.6398,272300.0
2015-04-29 15:50:00,67.28,67.39,67.13,67.33,398800.0,62.6398,62.7422,62.5001,62.6863,398800.0
2015-04-30 09:30:00,67.18,67.5,67.1,67.25,357200.0,62.5467,62.8446,62.4722,62.6118,357200.0
2015-04-30 09:40:00,67.23,67.35,66.89,66.9,188200.0,62.5932,62.7049,62.2767,62.286,188200.0
2015-04-30 09:50:00,66.88,66.93,66.61,66.62,213700.0,62.2674,62.3139,62.016,62.0253,213700.0
2015-04-30 10:00:00,66.63,66.74,66.51,66.57,184200.0,62.0346,62.137,61.9229,61.9787,184200.0
2015-04-30 10:10:00,66.55,66.69,66.41,66.5,173700.0,61.9601,62.0905,61.8298,61.9136,173700.0
2015-04-30 10:20:00,66.52,66.61,66.37,66.39,209600.0,61.9322,62.016,61.7925,61.8112,209600.0
2015-04-30 10:30:00,66.39,66.57,66.26,66.52,223200.0,61.8112,61.9787,61.6901,61.9322,223200.0
2015-04-30 10:40:00,66.52,66.68,66.51,66.55,161700.0,61.9322,62.0812,61.9229,61.9601,161700.0
2015-04-30 10:50:00,66.55,66.59,66.29,66.3,186900.0,61.9601,61.9974,61.7181,61.7274,186900.0
2015-04-30 11:00:00,66.31,66.58,66.28,66.52,173000.0,61.7367,61.9881,61.7087,61.9322,173000.0
2015-04-30 11:10:00,66.52,66.75,66.5,66.72,149100.0,61.9322,62.1463,61.9136,62.1184,149100.0
2015-04-30 11:20:00,66.72,66.82,66.59,66.61,125900.0,62.1184,62.2115,61.9974,62.016,125900.0
2015-04-30 11:30:00,66.63,66.74,66.61,66.67,116900.0,62.0346,62.137,62.016,62.0718,116900.0
2015-04-30 11:40:00,66.67,66.73,66.6,66.68,147200.0,62.0718,62.1277,62.0067,62.0812,147200.0
2015-04-30 11:50:00,66.7,66.71,66.53,66.55,86700.0,62.0998,62.1091,61.9415,61.9601,86700.0
2015-04-30 12:00:00,66.55,66.63,66.52,66.53,191700.0,61.9601,62.0346,61.9322,61.9415,191700.0
2015-04-30 12:10:00,66.53,66.74,66.51,66.7,143700.0,61.9415,62.137,61.9229,62.0998,143700.0
2015-04-30 12:20:00,66.71,66.8,66.63,66.64,130100.0,62.1091,62.1929,62.0346,62.0439,130100.0
2015-04-30 12:30:00,66.63,66.64,66.49,66.5,122800.0,62.0346,62.0439,61.9043,61.9136,122800.0
2015-04-30 12:40:00,66.52,66.53,66.29,66.3,144800.0,61.9322,61.9415,61.7181,61.7274,144800.0
2015-04-30 12:50:00,66.31,66.35,66.1,66.32,169700.0,61.7367,61.7739,61.5412,61.746,169700.0
2015-04-30 13:00:00,66.31,66.42,66.31,66.37,92800.0,61.7367,61.8391,61.7367,61.7925,92800.0
2015-04-30 13:10:00,66.37,66.4,66.31,66.34,74600.0,61.7925,61.8205,61.7367,61.7646,74600.0
2015-04-30 13:20:00,66.34,66.35,66.15,66.29,307900.0,61.7646,61.7739,61.5877,61.7181,307900.0
2015-04-30 13:30:00,66.3,66.3,66.17,66.28,177200.0,61.7274,61.7274,61.6063,61.7087,177200.0
2015-04-30 13:40:00,66.26,66.48,66.25,66.3,162700.0,61.6901,61.8949,61.6808,61.7274,162700.0
2015-04-30 13:50:00,66.29,66.4,66.21,66.29,126300.0,61.7181,61.8205,61.6436,61.7181,126300.0
2015-04-30 14:00:00,66.3,66.32,66.11,66.11,143900.0,61.7274,61.746,61.5505,61.5505,143900.0
2015-04-30 14:10:00,66.12,66.21,66.1,66.13,168600.0,61.5598,61.6436,61.5412,61.5691,168600.0
2015-04-30 14:20:00,66.13,66.13,65.89,65.94,268600.0,61.5691,61.5691,61.3456,61.3922,268600.0
2015-04-30 14:30:00,65.94,66.12,65.76,66.02,384500.0,61.3922,61.5598,61.2246,61.4667,384500.0
2015-04-30 14:40:00,66.03,66.11,65.96,66.02,207500.0,61.476,61.5505,61.4108,61.4667,207500.0
2015-04-30 14:50:00,66.01,66.02,65.73,65.75,246400.0,61.4574,61.4667,61.1967,61.2153,246400.0
2015-04-30 15:00:00,65.74,65.79,65.5,65.52,337300.0,61.206,61.2525,60.9825,61.0012,337300.0
2015-04-30 15:10:00,65.52,65.75,65.42,65.69,388600.0,61.0012,61.2153,60.9081,61.1594,388600.0
2015-04-30 15:20:00,65.69,65.94,65.68,65.88,566000.0,61.1594,61.3922,61.1501,61.3363,566000.0
2015-04-30 15:30:00,65.9,66.18,65.83,66.07,539000.0,61.355,61.6156,61.2898,61.5132,539000.0
2015-04-30 15:40:00,66.08,66.08,65.83,65.86,717700.0,61.5225,61.5225,61.2898,61.3177,717700.0
2015-04-30 15:50:00,65.85,66.06,65.83,66.01,1041100.0,61.3084,61.5039,61.2898,61.4574,1041100.0
2015-05-01 09:30:00,65.22,66.66,65.15,66.0,915100.0,60.7218,62.0625,60.6567,61.4481,915100.0
2015-05-01 09:40:00,66.02,66.5,65.94,66.29,493800.0,61.4667,61.9136,61.3922,61.7181,493800.0
2015-05-01 09:50:00,66.31,66.42,65.68,65.81,432700.0,61.7367,61.8391,61.1501,61.2712,432700.0
2015-05-01 10:00:00,65.78,65.8,65.25,65.34,554800.0,61.2432,61.2618,60.7498,60.8336,554800.0
2015-05-01 10:10:00,65.33,65.59,65.32,65.52,356100.0,60.8243,61.0663,60.815,61.0012,356100.0
2015-05-01 10:20:00,65.52,65.64,65.48,65.51,214200.0,61.0012,61.1129,60.9639,60.9918,214200.0
2015-05-01 10:30:00,65.51,65.69,65.5,65.64,224600.0,60.9918,61.1594,60.9825,61.1129,224600.0
2015-05-01 10:40:00,65.63,65.74,65.58,65.67,230400.0,61.1036,61.206,61.057,61.1408,230400.0
2015-05-01 10:50:00,65.67,65.74,65.58,65.59,171400.0,61.1408,61.206,61.057,61.0663,171400.0
2015-05-01 11:00:00,65.59,65.84,65.54,65.64,274700.0,61.0663,61.2991,61.0198,61.1129,274700.0
2015-05-01 11:10:00,65.62,65.66,65.48,65.52,152200.0,61.0943,61.1315,60.9639,61.0012,152200.0
2015-05-01 11:20:00,65.52,65.75,65.51,65.67,119100.0,61.0012,61.2153,60.9918,61.1408,119100.0
2015-05-01 11:30:00,65.67,65.75,65.63,65.66,152700.0,61.1408,61.2153,61.1036,61.1315,152700.0
2015-05-01 11:40:00,65.67,65.68,65.45,65.46,154900.0,61.1408,61.1501,60.936,60.9453,154900.0
2015-05-01 11:50:00,65.45,65.76,65.43,65.6,237100.0,60.936,61.2246,60.9174,61.0756,237100.0
2015-05-01 12:00:00,65.6,65.62,65.36,65.37,191900.0,61.0756,61.0943,60.8522,60.8615,191900.0
2015-05-01 12:10:00,65.37,65.5,65.36,65.47,107900.0,60.8615,60.9825,60.8522,60.9546,107900.0
2015-05-01 12:20:00,65.48,65.62,65.41,65.62,123500.0,60.9639,61.0943,60.8987,61.0943,123500.0
2015-05-01 12:30:00,65.62,65.73,65.53,65.57,108100.0,61.0943,61.1967,61.0105,61.0477,108100.0
2015-05-01 12:40:00,65.55,65.58,65.51,65.56,91400.0,61.0291,61.057,60.9918,61.0384,91400.0
2015-05-01 12:50:00,65.57,65.75,65.49,65.71,145800.0,61.0477,61.2153,60.9732,61.1781,145800.0
2015-05-01 13:00:00,65.71,65.75,65.51,65.53,116900.0,61.1781,61.2153,60.9918,61.0105,116900.0
2015-05-01 13:10:00,65.53,65.55,65.38,65.47,150300.0,61.0105,61.0291,60.8708,60.9546,150300.0
2015-05-01 13:20:00,65.46,65.49,65.38,65.41,120000.0,60.9453,60.9732,60.8708,60.8987,120000.0
2015-05-01 13:30:00,65.41,65.51,65.39,65.48,103000.0,60.8987,60.9918,60.8801,60.9639,103000.0
2015-05-01 13:40:00,65.5,65.5,65.37,65.44,87000.0,60.9825,60.9825,60.8615,60.9267,87000.0
2015-05-01 13:50:00,65.44,65.6,65.43,65.51,129900.0,60.9267,61.0756,60.9174,60.9918,129900.0
2015-05-01 14:00:00,65.52,65.54,65.42,65.44,118000.0,61.0012,61.0198,60.9081,60.9267,118000.0
2015-05-01 14:10:00,65.44,65.54,65.43,65.51,128400.0,60.9267,61.0198,60.9174,60.9918,128400.0
2015-05-01 14:20:00,65.51,65.6,65.43,65.59,123900.0,60.9918,61.0756,60.9174,61.0663,123900.0
2015-05-01 14:30:00,65.6,65.6,65.47,65.52,146300.0,61.0756,61.0756,60.9546,61.0012,146300.0
2015-05-01 14:40:00,65.51,65.59,65.46,65.56,212800.0,60.9918,61.0663,60.9453,61.0384,212800.0
2015-05-01 14:50:00,65.55,65.68,65.54,65.66,111700.0,61.0291,61.1501,61.0198,61.1315,111700.0
2015-05-01 15:00:00,65.65,65.72,65.59,65.66,140500.0,61.1222,61.1874,61.0663,61.1315,140500.0
2015-05-01 15:10:00,65.65,65.71,65.64,65.65,180500.0,61.1222,61.1781,61.1129,61.1222,180500.0
2015-05-01 15:20:00,65.66,65.71,65.63,65.65,195900.0,61.1315,61.1781,61.1036,61.1222,195900.0
2015-05-01 15:30:00,65.65,65.73,65.65,65.66,210900.0,61.1222,61.1967,61.1222,61.1315,210900.0
2015-05-01 15:40:00,65.67,65.76,65.64,65.7,317600.0,61.1408,61.2246,61.1129,61.1687,317600.0
2015-05-01 15:50:00,65.69,65.79,65.65,65.76,502500.0,61.1594,61.2525,61.1222,61.2246,502500.0
2015-05-04 09:30:00,66.05,66.06,65.47,65.73,448400.0,61.4946,61.5039,60.9546,61.1967,448400.0
2015-05-04 09:40:00,65.74,65.95,65.73,65.76,236200.0,61.206,61.4015,61.1967,61.2246,236200.0
2015-05-04 09:50:00,65.77,65.84,65.72,65.81,237500.0,61.2339,61.2991,61.1874,61.2712,237500.0
2015-05-04 10:00:00,65.81,65.96,65.77,65.87,169200.0,61.2712,61.4108,61.2339,61.327,169200.0
2015-05-04 10:10:00,65.87,66.09,65.86,66.01,256400.0,61.327,61.5318,61.3177,61.4574,256400.0
2015-05-04 10:20:00,66.01,66.14,65.98,66.12,131400.0,61.4574,61.5784,61.4294,61.5598,131400.0
2015-05-04 10:30:00,66.11,66.13,65.94,65.97,161900.0,61.5505,61.5691,61.3922,61.4201,161900.0
2015-05-04 10:40:00,65.96,66.07,65.95,66.05,139300.0,61.4108,61.5132,61.4015,61.4946,139300.0
2015-05-04 10:50:00,66.06,66.08,65.96,66.0,112500.0,61.5039,61.5225,61.4108,61.4481,112500.0
2015-05-04 11:00:00,66.01,66.04,65.98,65.98,144100.0,61.4574,61.4853,61.4294,61.4294,144100.0
2015-05-04 11:10:00,65.98,66.01,65.92,65.94,115600.0,61.4294,61.4574,61.3736,61.3922,115600.0
2015-05-04 11:20:00,65.93,65.94,65.8,65.84,100000.0,61.3829,61.3922,61.2618,61.2991,100000.0
2015-05-04 11:30:00,65.84,65.87,65.67,65.75,138500.0,61.2991,61.327,61.1408,61.2153,138500.0
2015-05-04 11:40:00,65.75,65.89,65.75,65.86,80900.0,61.2153,61.3456,61.2153,61.3177,80900.0
2015-05-04 11:50:00,65.87,65.88,65.75,65.86,96500.0,61.327,61.3363,61.2153,61.3177,96500.0
2015-05-04 12:00:00,65.85,65.92,65.82,65.88,107500.0,61.3084,61.3736,61.2805,61.3363,107500.0
2015-05-04 12:10:00,65.88,65.9,65.8,65.81,78700.0,61.3363,61.355,61.2618,61.2712,78700.0
2015-05-04 12:20:00,65.81,65.88,65.74,65.88,89100.0,61.2712,61.3363,61.206,61.3363,89100.0
2015-05-04 12:30:00,65.88,65.88,65.78,65.83,102800.0,61.3363,61.3363,61.2432,61.2898,102800.0
2015-05-04 12:40:00,65.82,65.82,65.72,65.73,84000.0,61.2805,61.2805,61.1874,61.1967,84000.0
2015-05-04 12:50:00,65.73,65.81,65.7,65.75,145400.0,61.1967,61.2712,61.1687,61.2153,145400.0
2015-05-04 13:00:00,65.74,65.81,65.68,65.72,109500.0,61.206,61.2712,61.1501,61.1874,109500.0
2015-05-04 13:10:00,65.72,65.78,65.69,65.72,106800.0,61.1874,61.2432,61.1594,61.1874,106800.0
2015-05-04 13:20:00,65.73,65.8,65.67,65.77,194100.0,61.1967,61.2618,61.1408,61.2339,194100.0
2015-05-04 13:30:00,65.77,65.83,65.75,65.77,117100.0,61.2339,61.2898,61.2153,61.2339,117100.0
2015-05-04 13:40:00,65.76,65.87,65.76,65.81,160000.0,61.2246,61.327,61.2246,61.2712,160000.0
2015-05-04 13:50:00,65.81,65.89,65.8,65.88,189700.0,61.2712,61.3456,61.2618,61.3363,189700.0
2015-05-04 14:00:00,65.88,65.92,65.77,65.87,132700.0,61.3363,61.3736,61.2339,61.327,132700.0
2015-05-04 14:10:00,65.87,65.88,65.78,65.83,108100.0,61.327,61.3363,61.2432,61.2898,108100.0
2015-05-04 14:20:00,65.83,65.84,65.78,65.81,143900.0,61.2898,61.2991,61.2432,61.2712,143900.0
2015-05-04 14:30:00,65.82,65.89,65.81,65.87,122500.0,61.2805,61.3456,61.2712,61.327,122500.0
2015-05-04 14:40:00,65.87,65.9,65.74,65.79,107100.0,61.327,61.355,61.206,61.2525,107100.0
2015-05-04 14:50:00,65.8,65.83,65.78,65.79,190700.0,61.2618,61.2898,61.2432,61.2525,190700.0
2015-05-04 15:00:00,65.79,65.82,65.72,65.73,140200.0,61.2525,61.2805,61.1874,61.1967,140200.0
2015-05-04 15:10:00,65.73,65.8,65.68,65.74,183300.0,61.1967,61.2618,61.1501,61.206,183300.0
2015-05-04 15:20:00,65.74,65.79,65.66,65.67,187300.0,61.206,61.2525,61.1315,61.1408,187300.0
2015-05-04 15:30:00,65.68,65.75,65.66,65.66,183000.0,61.1501,61.2153,61.1315,61.1315,183000.0
2015-05-04 15:40:00,65.66,65.69,65.52,65.52,285000.0,61.1315,61.1594,61.0012,61.0012,285000.0
2015-05-04 15:50:00,65.53,65.57,65.51,65.57,469700.0,61.0105,61.0477,60.9918,61.0477,469700.0
2015-05-05 09:30:00,65.77,65.98,65.6,65.89,656000.0,61.2339,61.4294,61.0756,61.3456,656000.0
2015-05-05 09:40:00,65.89,66.2,65.86,66.18,273100.0,61.3456,61.6343,61.3177,61.6156,273100.0
2015-05-05 09:50:00,66.18,66.27,66.12,66.15,255200.0,61.6156,61.6994,61.5598,61.5877,255200.0
2015-05-05 10:00:00,66.15,66.28,66.02,66.26,262500.0,61.5877,61.7087,61.4667,61.6901,262500.0
2015-05-05 10:10:00,66.26,66.28,66.12,66.2,319900.0,61.6901,61.7087,61.5598,61.6343,319900.0
2015-05-05 10:20:00,66.19,66.39,66.14,66.33,221700.0,61.6249,61.8112,61.5784,61.7553,221700.0
2015-05-05 10:30:00,66.31,66.36,66.26,66.3,287900.0,61.7367,61.7832,61.6901,61.7274,287900.0
2015-05-05 10:40:00,66.3,66.37,66.26,66.33,157200.0,61.7274,61.7925,61.6901,61.7553,157200.0
2015-05-05 10:50:00,66.34,66.35,66.25,66.26,98200.0,61.7646,61.7739,61.6808,61.6901,98200.0
2015-05-05 11:00:00,66.26,66.27,66.08,66.13,380000.0,61.6901,61.6994,61.5225,61.5691,380000.0
2015-05-05 11:10:00,66.13,66.21,66.1,66.12,94400.0,61.5691,61.6436,61.5412,61.5598,94400.0
2015-05-05 11:20:00,66.13,66.21,66.08,66.14,165200.0,61.5691,61.6436,61.5225,61.5784,165200.0
2015-05-05 11:30:00,66.14,66.14,65.98,66.03,96500.0,61.5784,61.5784,61.4294,61.476,96500.0
2015-05-05 11:40:00,66.03,66.09,66.02,66.04,79800.0,61.476,61.5318,61.4667,61.4853,79800.0
2015-05-05 11:50:00,66.04,66.1,65.99,66.06,88100.0,61.4853,61.5412,61.4387,61.5039,88100.0
2015-05-05 12:00:00,66.07,66.18,66.05,66.15,129500.0,61.5132,61.6156,61.4946,61.5877,129500.0
2015-05-05 12:10:00,66.16,66.22,66.11,66.2,109700.0,61.597,61.6529,61.5505,61.6343,109700.0
2015-05-05 12:20:00,66.2,66.24,66.12,66.14,55400.0,61.6343,61.6715,61.5598,61.5784,55400.0
2015-05-05 12:30:00,66.14,66.18,66.08,66.14,59900.0,61.5784,61.6156,61.5225,61.5784,59900.0
2015-05-05 12:40:00,66.14,66.23,66.1,66.19,71000.0,61.5784,61.6622,61.5412,61.6249,71000.0
2015-05-05 12:50:00,66.2,66.23,66.1,66.17,51900.0,61.6343,61.6622,61.5412,61.6063,51900.0
2015-05-05 13:00:00,66.16,66.17,66.07,66.08,64400.0,61.597,61.6063,61.5132,61.5225,64400.0
2015-05-05 13:10:00,66.08,66.12,66.05,66.09,156100.0,61.5225,61.5598,61.4946,61.5318,156100.0
2015-05-05 13:20:00,66.09,66.13,66.0,66.12,95100.0,61.5318,61.5691,61.4481,61.5598,95100.0
2015-05-05 13:30:00,66.12,66.25,66.07,66.22,128300.0,61.5598,61.6808,61.5132,61.6529,128300.0
2015-05-05 13:40:00,66.22,66.23,66.18,66.22,124900.0,61.6529,61.6622,61.6156,61.6529,124900.0
2015-05-05 13:50:00,66.22,66.3,66.18,66.26,184600.0,61.6529,61.7274,61.6156,61.6901,184600.0
2015-05-05 14:00:00,66.26,66.3,66.19,66.27,220200.0,61.6901,61.7274,61.6249,61.6994,220200.0
2015-05-05 14:10:00,66.26,66.3,66.21,66.28,117300.0,61.6901,61.7274,61.6436,61.7087,117300.0
2015-05-05 14:20:00,66.29,66.3,66.17,66.22,135800.0,61.7181,61.7274,61.6063,61.6529,135800.0
2015-05-05 14:30:00,66.22,66.25,66.15,66.16,160100.0,61.6529,61.6808,61.5877,61.597,160100.0
2015-05-05 14:40:00,66.17,66.17,66.05,66.07,120100.0,61.6063,61.6063,61.4946,61.5132,120100.0
2015-05-05 14:50:00,66.08,66.08,65.96,65.99,125000.0,61.5225,61.5225,61.4108,61.4387,125000.0
2015-05-05 15:00:00,65.98,66.04,65.95,65.99,191000.0,61.4294,61.4853,61.4015,61.4387,191000.0
2015-05-05 15:10:00,65.98,66.07,65.95,66.05,187900.0,61.4294,61.5132,61.4015,61.4946,187900.0
2015-05-05 15:20:00,66.05,66.1,65.96,66.03,181300.0,61.4946,61.5412,61.4108,61.476,181300.0
2015-05-05 15:30:00,66.03,66.14,66.01,66.09,174000.0,61.476,61.5784,61.4574,61.5318,174000.0
2015-05-05 15:40:00,66.09,66.09,65.97,66.0,222600.0,61.5318,61.5318,61.4201,61.4481,222600.0
2015-05-05 15:50:00,65.99,66.03,65.96,65.97,323200.0,61.4387,61.476,61.4108,61.4201,323200.0
2015-05-06 09:30:00,66.15,66.65,66.06,66.28,483600.0,61.5877,62.0532,61.5039,61.7087,483600.0
2015-05-06 09:40:00,66.28,66.34,66.05,66.14,223000.0,61.7087,61.7646,61.4946,61.5784,223000.0
2015-05-06 09:50:00,66.11,66.2,65.97,66.08,174500.0,61.5505,61.6343,61.4201,61.5225,174500.0
2015-05-06 10:00:00,66.08,66.18,65.78,65.84,211400.0,61.5225,61.6156,61.2432,61.2991,211400.0
2015-05-06 10:10:00,65.81,66.06,65.71,65.89,194100.0,61.2712,61.5039,61.1781,61.3456,194100.0
2015-05-06 10:20:00,65.87,65.92,65.71,65.87,292100.0,61.327,61.3736,61.1781,61.327,292100.0
2015-05-06 10:30:00,65.88,65.88,65.68,65.83,142500.0,61.3363,61.3363,61.1501,61.2898,142500.0
2015-05-06 10:40:00,65.84,66.18,65.82,66.16,176700.0,61.2991,61.6156,61.2805,61.597,176700.0
2015-05-06 10:50:00,66.17,66.22,66.09,66.18,89100.0,61.6063,61.6529,61.5318,61.6156,89100.0
2015-05-06 11:00:00,66.17,66.28,66.15,66.18,104600.0,61.6063,61.7087,61.5877,61.6156,104600.0
2015-05-06 11:10:00,66.18,66.19,66.01,66.04,76100.0,61.6156,61.6249,61.4574,61.4853,76100.0
2015-05-06 11:20:00,66.03,66.09,65.96,66.06,68100.0,61.476,61.5318,61.4108,61.5039,68100.0
2015-05-06 11:30:00,66.06,66.1,65.92,65.97,59300.0,61.5039,61.5412,61.3736,61.4201,59300.0
2015-05-06 11:40:00,65.98,66.23,65.98,66.21,79700.0,61.4294,61.6622,61.4294,61.6436,79700.0
2015-05-06 11:50:00,66.2,66.25,66.16,66.19,67100.0,61.6343,61.6808,61.597,61.6249,67100.0
2015-05-06 12:00:00,66.19,66.19,66.05,66.07,82300.0,61.6249,61.6249,61.4946,61.5132,82300.0
2015-05-06 12:10:00,66.1,66.13,66.01,66.09,59100.0,61.5412,61.5691,61.4574,61.5318,59100.0
2015-05-06 12:20:00,66.08,66.17,66.05,66.11,73500.0,61.5225,61.6063,61.4946,61.5505,73500.0
2015-05-06 12:30:00,66.1,66.22,66.06,66.19,81600.0,61.5412,61.6529,61.5039,61.6249,81600.0
2015-05-06 12:40:00,66.18,66.22,66.06,66.13,66100.0,61.6156,61.6529,61.5039,61.5691,66100.0
2015-05-06 12:50:00,66.15,66.15,65.96,66.03,57900.0,61.5877,61.5877,61.4108,61.476,57900.0
2015-05-06 13:00:00,66.01,66.01,65.9,65.9,198200.0,61.4574,61.4574,61.355,61.355,198200.0
2015-05-06 13:10:00,65.9,65.93,65.8,65.89,113100.0,61.355,61.3829,61.2618,61.3456,113100.0
2015-05-06 13:20:00,65.88,65.9,65.73,65.78,92600.0,61.3363,61.355,61.1967,61.2432,92600.0
2015-05-06 13:30:00,65.78,65.81,65.67,65.76,84600.0,61.2432,61.2712,61.1408,61.2246,84600.0
2015-05-06 13:40:00,65.76,65.79,65.56,65.64,88000.0,61.2246,61.2525,61.0384,61.1129,88000.0
2015-05-06 13:50:00,65.64,65.67,65.54,65.65,97600.0,61.1129,61.1408,61.0198,61.1222,97600.0
2015-05-06 14:00:00,65.65,65.73,65.6,65.61,83100.0,61.1222,61.1967,61.0756,61.085,83100.0
2015-05-06 14:10:00,65.61,65.65,65.51,65.65,103900.0,61.085,61.1222,60.9918,61.1222,103900.0
2015-05-06 14:20:00,65.65,65.65,65.5,65.55,132600.0,61.1222,61.1222,60.9825,61.0291,132600.0
2015-05-06 14:30:00,65.56,65.56,65.34,65.36,362300.0,61.0384,61.0384,60.8336,60.8522,362300.0
2015-05-06 14:40:00,65.36,65.37,65.23,65.28,161500.0,60.8522,60.8615,60.7312,60.7777,161500.0
2015-05-06 14:50:00,65.28,65.44,65.28,65.38,126500.0,60.7777,60.9267,60.7777,60.8708,126500.0
2015-05-06 15:00:00,65.37,65.5,65.36,65.49,123400.0,60.8615,60.9825,60.8522,60.9732,123400.0
2015-05-06 15:10:00,65.49,65.5,65.28,65.31,111300.0,60.9732,60.9825,60.7777,60.8056,111300.0
2015-05-06 15:20:00,65.31,65.52,65.29,65.52,138800.0,60.8056,61.0012,60.787,61.0012,138800.0
2015-05-06 15:30:00,65.52,65.59,65.41,65.56,164000.0,61.0012,61.0663,60.8987,61.0384,164000.0
2015-05-06 15:40:00,65.55,65.58,65.41,65.53,279500.0,61.0291,61.057,60.8987,61.0105,279500.0
2015-05-06 15:50:00,65.52,65.71,65.48,65.71,533500.0,61.0012,61.1781,60.9639,61.1781,533500.0
2015-05-07 09:30:00,65.58,66.34,65.53,66.06,296000.0,61.057,61.7646,61.0105,61.5039,296000.0
2015-05-07 09:40:00,66.05,66.26,65.99,66.23,314600.0,61.4946,61.6901,61.4387,61.6622,314600.0
2015-05-07 09:50:00,66.27,66.34,65.85,65.92,161400.0,61.6994,61.7646,61.3084,61.3736,161400.0
2015-05-07 10:00:00,65.92,66.08,65.86,65.94,127800.0,61.3736,61.5225,61.3177,61.3922,127800.0
2015-05-07 10:10:00,65.94,66.16,65.94,66.15,85100.0,61.3922,61.597,61.3922,61.5877,85100.0
2015-05-07 10:20:00,66.14,66.14,65.89,65.93,100400.0,61.5784,61.5784,61.3456,61.3829,100400.0
2015-05-07 10:30:00,65.91,65.97,65.8,65.96,148700.0,61.3643,61.4201,61.2618,61.4108,148700.0
2015-05-07 10:40:00,65.97,66.17,65.97,66.08,111400.0,61.4201,61.6063,61.4201,61.5225,111400.0
2015-05-07 10:50:00,66.08,66.2,66.07,66.1,166400.0,61.5225,61.6343,61.5132,61.5412,166400.0
2015-05-07 11:00:00,66.1,66.2,66.05,66.07,130100.0,61.5412,61.6343,61.4946,61.5132,130100.0
2015-05-07 11:10:00,66.07,66.19,66.04,66.16,231100.0,61.5132,61.6249,61.4853,61.597,231100.0
2015-05-07 11:20:00,66.17,66.42,66.16,66.4,375400.0,61.6063,61.8391,61.597,61.8205,375400.0
2015-05-07 11:30:00,66.4,66.42,66.3,66.36,98200.0,61.8205,61.8391,61.7274,61.7832,98200.0
2015-05-07 11:40:00,66.37,66.44,66.36,66.43,84100.0,61.7925,61.8577,61.7832,61.8484,84100.0
2015-05-07 11:50:00,66.43,66.45,66.34,66.44,105000.0,61.8484,61.867,61.7646,61.8577,105000.0
2015-05-07 12:00:00,66.43,66.5,66.41,66.47,149300.0,61.8484,61.9136,61.8298,61.8856,149300.0
2015-05-07 12:10:00,66.47,66.64,66.46,66.61,142300.0,61.8856,62.0439,61.8763,62.016,142300.0
2015-05-07 12:20:00,66.63,66.7,66.63,66.66,116800.0,62.0346,62.0998,62.0346,62.0625,116800.0
2015-05-07 12:30:00,66.66,66.7,66.61,66.62,70200.0,62.0625,62.0998,62.016,62.0253,70200.0
2015-05-07 12:40:00,66.63,66.65,66.49,66.5,84000.0,62.0346,62.0532,61.9043,61.9136,84000.0
2015-05-07 12:50:00,66.49,66.55,66.44,66.5,96100.0,61.9043,61.9601,61.8577,61.9136,96100.0
2015-05-07 13:00:00,66.51,66.59,66.43,66.43,70700.0,61.9229,61.9974,61.8484,61.8484,70700.0
2015-05-07 13:10:00,66.44,66.55,66.44,66.52,81700.0,61.8577,61.9601,61.8577,61.9322,81700.0
2015-05-07 13:20:00,66.52,66.59,66.5,66.57,86700.0,61.9322,61.9974,61.9136,61.9787,86700.0
2015-05-07 13:30:00,66.56,66.59,66.54,66.56,70300.0,61.9694,61.9974,61.9508,61.9694,70300.0
2015-05-07 13:40:00,66.56,66.66,66.56,66.64,188000.0,61.9694,62.0625,61.9694,62.0439,188000.0
2015-05-07 13:50:00,66.65,66.68,66.57,66.6,100800.0,62.0532,62.0812,61.9787,62.0067,100800.0
2015-05-07 14:00:00,66.61,66.69,66.59,66.67,85800.0,62.016,62.0905,61.9974,62.0718,85800.0
2015-05-07 14:10:00,66.67,66.7,66.65,66.66,61500.0,62.0718,62.0998,62.0532,62.0625,61500.0
2015-05-07 14:20:00,66.66,66.7,66.65,66.66,56100.0,62.0625,62.0998,62.0532,62.0625,56100.0
2015-05-07 14:30:00,66.67,66.74,66.67,66.73,130000.0,62.0718,62.137,62.0718,62.1277,130000.0
2015-05-07 14:40:00,66.73,66.78,66.64,66.64,186900.0,62.1277,62.1743,62.0439,62.0439,186900.0
2015-05-07 14:50:00,66.64,66.7,66.62,66.66,126700.0,62.0439,62.0998,62.0253,62.0625,126700.0
2015-05-07 15:00:00,66.64,66.65,66.58,66.61,107500.0,62.0439,62.0532,61.9881,62.016,107500.0
2015-05-07 15:10:00,66.62,66.66,66.45,66.51,123500.0,62.0253,62.0625,61.867,61.9229,123500.0
2015-05-07 15:20:00,66.51,66.55,66.43,66.53,141400.0,61.9229,61.9601,61.8484,61.9415,141400.0
2015-05-07 15:30:00,66.53,66.63,66.51,66.62,201800.0,61.9415,62.0346,61.9229,62.0253,201800.0
2015-05-07 15:40:00,66.62,66.65,66.54,66.61,257000.0,62.0253,62.0532,61.9508,62.016,257000.0
2015-05-07 15:50:00,66.62,66.71,66.56,66.61,430500.0,62.0253,62.1091,61.9694,62.016,430500.0
2015-05-08 09:30:00,67.14,67.34,67.01,67.19,364500.0,62.5094,62.6956,62.3884,62.556,364500.0
2015-05-08 09:40:00,67.21,67.48,67.18,67.37,264900.0,62.5746,62.826,62.5467,62.7236,264900.0
2015-05-08 09:50:00,67.39,67.49,67.3,67.48,185000.0,62.7422,62.8353,62.6584,62.826,185000.0
2015-05-08 10:00:00,67.49,67.71,67.46,67.67,282200.0,62.8353,63.0401,62.8074,63.0029,282200.0
2015-05-08 10:10:00,67.67,67.74,67.57,67.57,248300.0,63.0029,63.068,62.9098,62.9098,248300.0
2015-05-08 10:20:00,67.57,67.65,67.55,67.56,126100.0,62.9098,62.9843,62.8912,62.9005,126100.0
2015-05-08 10:30:00,67.56,67.61,67.47,67.54,132200.0,62.9005,62.947,62.8167,62.8818,132200.0
2015-05-08 10:40:00,67.53,67.69,67.53,67.66,178200.0,62.8725,63.0215,62.8725,62.9936,178200.0
2015-05-08 10:50:00,67.66,67.66,67.47,67.52,134000.0,62.9936,62.9936,62.8167,62.8632,134000.0
2015-05-08 11:00:00,67.52,67.55,67.48,67.52,88900.0,62.8632,62.8912,62.826,62.8632,88900.0
2015-05-08 11:10:00,67.52,67.56,67.48,67.54,108700.0,62.8632,62.9005,62.826,62.8818,108700.0
2015-05-08 11:20:00,67.54,67.54,67.45,67.5,94200.0,62.8818,62.8818,62.798,62.8446,94200.0
2015-05-08 11:30:00,67.5,67.58,67.48,67.52,72100.0,62.8446,62.9191,62.826,62.8632,72100.0
2015-05-08 11:40:00,67.52,67.58,67.47,67.54,93400.0,62.8632,62.9191,62.8167,62.8818,93400.0
2015-05-08 11:50:00,67.53,67.64,67.52,67.61,114500.0,62.8725,62.9749,62.8632,62.947,114500.0
2015-05-08 12:00:00,67.6,67.7,67.59,67.62,104200.0,62.9377,63.0308,62.9284,62.9563,104200.0
2015-05-08 12:10:00,67.62,67.62,67.54,67.6,75600.0,62.9563,62.9563,62.8818,62.9377,75600.0
2015-05-08 12:20:00,67.59,67.62,67.53,67.56,102400.0,62.9284,62.9563,62.8725,62.9005,102400.0
2015-05-08 12:30:00,67.56,67.62,67.54,67.55,119300.0,62.9005,62.9563,62.8818,62.8912,119300.0
2015-05-08 12:40:00,67.55,67.68,67.54,67.66,93700.0,62.8912,63.0122,62.8818,62.9936,93700.0
2015-05-08 12:50:00,67.68,67.68,67.54,67.56,76500.0,63.0122,63.0122,62.8818,62.9005,76500.0
2015-05-08 13:00:00,67.56,67.64,67.55,67.6,78200.0,62.9005,62.9749,62.8912,62.9377,78200.0
2015-05-08 13:10:00,67.6,67.67,67.55,67.62,75100.0,62.9377,63.0029,62.8912,62.9563,75100.0
2015-05-08 13:20:00,67.61,67.65,67.55,67.55,103400.0,62.947,62.9843,62.8912,62.8912,103400.0
2015-05-08 13:30:00,67.55,67.58,67.52,67.55,115800.0,62.8912,62.9191,62.8632,62.8912,115800.0
2015-05-08 13:40:00,67.56,67.58,67.52,67.53,153300.0,62.9005,62.9191,62.8632,62.8725,153300.0
2015-05-08 13:50:00,67.52,67.54,67.49,67.51,87500.0,62.8632,62.8818,62.8353,62.8539,87500.0
2015-05-08 14:00:00,67.51,67.55,67.47,67.51,108700.0,62.8539,62.8912,62.8167,62.8539,108700.0
2015-05-08 14:10:00,67.52,67.54,67.48,67.52,81900.0,62.8632,62.8818,62.826,62.8632,81900.0
2015-05-08 14:20:00,67.52,67.54,67.47,67.48,91100.0,62.8632,62.8818,62.8167,62.826,91100.0
2015-05-08 14:30:00,67.48,68.05,67.45,67.92,514800.0,62.826,63.3567,62.798,63.2356,514800.0
2015-05-08 14:40:00,67.94,70.16,67.91,69.65,3521700.0,63.2543,65.3211,63.2263,64.8463,3521700.0
2015-05-08 14:50:00,69.65,69.78,69.3,69.77,1432800.0,64.8463,64.9674,64.5205,64.958,1432800.0
2015-05-08 15:00:00,69.77,69.95,69.26,69.5,1299300.0,64.958,65.1256,64.4832,64.7067,1299300.0
2015-05-08 15:10:00,69.51,69.75,69.0,69.16,822800.0,64.716,64.9394,64.2411,64.3901,822800.0
2015-05-08 15:20:00,69.18,69.39,69.1,69.17,747400.0,64.4087,64.6042,64.3343,64.3994,747400.0
2015-05-08 15:30:00,69.17,69.25,68.88,69.11,844100.0,64.3994,64.4739,64.1294,64.3436,844100.0
2015-05-08 15:40:00,69.1,69.4,69.09,69.36,810200.0,64.3343,64.6136,64.3249,64.5763,810200.0
2015-05-08 15:50:00,69.36,69.64,69.33,69.49,1784000.0,64.5763,64.837,64.5484,64.6974,1784000.0
2015-05-11 09:30:00,69.3,69.7,68.79,69.49,582100.0,64.5205,64.8929,64.0456,64.6974,582100.0
2015-05-11 09:40:00,69.48,69.66,69.39,69.59,316200.0,64.688,64.8556,64.6042,64.7905,316200.0
2015-05-11 09:50:00,69.59,69.66,69.27,69.54,290600.0,64.7905,64.8556,64.4925,64.7439,290600.0
2015-05-11 10:00:00,69.52,69.69,69.43,69.51,304100.0,64.7253,64.8836,64.6415,64.716,304100.0
2015-05-11 10:10:00,69.51,69.69,69.45,69.48,402600.0,64.716,64.8836,64.6601,64.688,402600.0
2015-05-11 10:20:00,69.48,69.58,69.44,69.48,230000.0,64.688,64.7811,64.6508,64.688,230000.0
2015-05-11 10:30:00,69.47,69.53,69.37,69.5,326900.0,64.6787,64.7346,64.5856,64.7067,326900.0
2015-05-11 10:40:00,69.49,69.64,69.44,69.56,404700.0,64.6974,64.837,64.6508,64.7625,404700.0
2015-05-11 10:50:00,69.56,69.63,69.47,69.56,227400.0,64.7625,64.8277,64.6787,64.7625,227400.0
2015-05-11 11:00:00,69.56,69.57,69.46,69.55,260900.0,64.7625,64.7718,64.6694,64.7532,260900.0
2015-05-11 11:10:00,69.56,69.61,69.51,69.56,173300.0,64.7625,64.8091,64.716,64.7625,173300.0
2015-05-11 11:20:00,69.55,69.56,69.46,69.46,215100.0,64.7532,64.7625,64.6694,64.6694,215100.0
2015-05-11 11:30:00,69.46,69.48,69.25,69.39,194900.0,64.6694,64.688,64.4739,64.6042,194900.0
2015-05-11 11:40:00,69.38,69.42,69.32,69.35,197000.0,64.5949,64.6322,64.5391,64.567,197000.0
2015-05-11 11:50:00,69.36,69.44,69.34,69.43,174400.0,64.5763,64.6508,64.5577,64.6415,174400.0
2015-05-11 12:00:00,69.44,69.45,69.25,69.38,249100.0,64.6508,64.6601,64.4739,64.5949,249100.0
2015-05-11 12:10:00,69.37,69.46,69.35,69.41,180900.0,64.5856,64.6694,64.567,64.6229,180900.0
2015-05-11 12:20:00,69.41,69.51,69.34,69.5,169300.0,64.6229,64.716,64.5577,64.7067,169300.0
2015-05-11 12:30:00,69.5,69.5,69.34,69.36,183300.0,64.7067,64.7067,64.5577,64.5763,183300.0
2015-05-11 12:40:00,69.37,69.4,69.24,69.24,100800.0,64.5856,64.6136,64.4646,64.4646,100800.0
2015-05-11 12:50:00,69.25,69.33,69.24,69.27,134400.0,64.4739,64.5484,64.4646,64.4925,134400.0
2015-05-11 13:00:00,69.27,69.27,69.17,69.22,119700.0,64.4925,64.4925,64.3994,64.446,119700.0
2015-05-11 13:10:00,69.21,69.31,69.2,69.24,129600.0,64.4367,64.5298,64.4274,64.4646,129600.0
2015-05-11 13:20:00,69.23,69.34,69.21,69.25,117200.0,64.4553,64.5577,64.4367,64.4739,117200.0
2015-05-11 13:30:00,69.26,69.26,69.18,69.24,139500.0,64.4832,64.4832,64.4087,64.4646,139500.0
2015-05-11 13:40:00,69.24,69.26,69.13,69.16,120600.0,64.4646,64.4832,64.3622,64.3901,120600.0
2015-05-11 13:50:00,69.15,69.23,69.13,69.21,120900.0,64.3808,64.4553,64.3622,64.4367,120900.0
2015-05-11 14:00:00,69.21,69.28,69.19,69.25,129500.0,64.4367,64.5018,64.418,64.4739,129500.0
2015-05-11 14:10:00,69.25,69.26,69.16,69.26,147500.0,64.4739,64.4832,64.3901,64.4832,147500.0
2015-05-11 14:20:00,69.26,69.35,69.24,69.26,162500.0,64.4832,64.567,64.4646,64.4832,162500.0
2015-05-11 14:30:00,69.26,69.3,69.19,69.23,269600.0,64.4832,64.5205,64.418,64.4553,269600.0
2015-05-11 14:40:00,69.23,69.29,69.2,69.2,164800.0,64.4553,64.5111,64.4274,64.4274,164800.0
2015-05-11 14:50:00,69.2,69.26,69.08,69.12,216600.0,64.4274,64.4832,64.3156,64.3529,216600.0
2015-05-11 15:00:00,69.11,69.15,69.05,69.11,230600.0,64.3436,64.3808,64.2877,64.3436,230600.0
2015-05-11 15:10:00,69.11,69.18,69.06,69.18,185800.0,64.3436,64.4087,64.297,64.4087,185800.0
2015-05-11 15:20:00,69.18,69.21,69.12,69.16,251400.0,64.4087,64.4367,64.3529,64.3901,251400.0
2015-05-11 15:30:00,69.17,69.21,69.09,69.12,318100.0,64.3994,64.4367,64.3249,64.3529,318100.0
2015-05-11 15:40:00,69.12,69.23,69.03,69.03,399700.0,64.3529,64.4553,64.2691,64.2691,399700.0
2015-05-11 15:50:00,69.03,69.07,68.99,69.0,536300.0,64.2691,64.3063,64.2318,64.2411,536300.0
2015-05-12 09:30:00,68.55,68.81,68.4,68.59,278500.0,63.8222,64.0643,63.6825,63.8594,278500.0
2015-05-12 09:40:00,68.57,68.58,68.21,68.23,259700.0,63.8408,63.8501,63.5056,63.5243,259700.0
2015-05-12 09:50:00,68.21,68.35,68.17,68.21,250700.0,63.5056,63.636,63.4684,63.5056,250700.0
2015-05-12 10:00:00,68.22,68.26,68.0,68.15,235100.0,63.5149,63.5522,63.3101,63.4498,235100.0
2015-05-12 10:10:00,68.15,68.25,68.02,68.09,154400.0,63.4498,63.5429,63.3287,63.3939,154400.0
2015-05-12 10:20:00,68.09,68.13,67.97,68.01,151000.0,63.3939,63.4312,63.2822,63.3194,151000.0
2015-05-12 10:30:00,68.01,68.28,67.98,68.26,249900.0,63.3194,63.5708,63.2915,63.5522,249900.0
2015-05-12 10:40:00,68.27,68.57,68.27,68.48,317000.0,63.5615,63.8408,63.5615,63.757,317000.0
2015-05-12 10:50:00,68.48,68.55,68.45,68.52,190400.0,63.757,63.8222,63.7291,63.7943,190400.0
2015-05-12 11:00:00,68.51,68.65,68.48,68.62,99300.0,63.7849,63.9153,63.757,63.8874,99300.0
2015-05-12 11:10:00,68.62,68.65,68.48,68.53,117400.0,63.8874,63.9153,63.757,63.8036,117400.0
2015-05-12 11:20:00,68.53,68.62,68.46,68.53,391500.0,63.8036,63.8874,63.7384,63.8036,391500.0
2015-05-12 11:30:00,68.53,68.59,68.47,68.5,73200.0,63.8036,63.8594,63.7477,63.7756,73200.0
2015-05-12 11:40:00,68.5,68.75,68.47,68.66,76000.0,63.7756,64.0084,63.7477,63.9246,76000.0
2015-05-12 11:50:00,68.66,68.7,68.6,68.6,64900.0,63.9246,63.9618,63.8687,63.8687,64900.0
2015-05-12 12:00:00,68.61,68.64,68.41,68.44,73900.0,63.878,63.906,63.6918,63.7198,73900.0
2015-05-12 12:10:00,68.43,68.54,68.42,68.49,139600.0,63.7105,63.8129,63.7011,63.7663,139600.0
2015-05-12 12:20:00,68.51,68.57,68.47,68.53,48900.0,63.7849,63.8408,63.7477,63.8036,48900.0
2015-05-12 12:30:00,68.54,68.6,68.49,68.58,42700.0,63.8129,63.8687,63.7663,63.8501,42700.0
2015-05-12 12:40:00,68.57,68.6,68.52,68.54,48300.0,63.8408,63.8687,63.7943,63.8129,48300.0
2015-05-12 12:50:00,68.54,68.62,68.53,68.57,55100.0,63.8129,63.8874,63.8036,63.8408,55100.0
2015-05-12 13:00:00,68.57,68.65,68.49,68.61,55400.0,63.8408,63.9153,63.7663,63.878,55400.0
2015-05-12 13:10:00,68.61,68.7,68.58,68.63,60800.0,63.878,63.9618,63.8501,63.8967,60800.0
2015-05-12 13:20:00,68.64,68.67,68.61,68.61,67900.0,63.906,63.9339,63.878,63.878,67900.0
2015-05-12 13:30:00,68.62,68.63,68.5,68.56,100300.0,63.8874,63.8967,63.7756,63.8315,100300.0
2015-05-12 13:40:00,68.56,68.58,68.47,68.56,183600.0,63.8315,63.8501,63.7477,63.8315,183600.0
2015-05-12 13:50:00,68.55,68.8,68.55,68.74,171900.0,63.8222,64.0549,63.8222,63.9991,171900.0
2015-05-12 14:00:00,68.74,68.81,68.7,68.81,97400.0,63.9991,64.0643,63.9618,64.0643,97400.0
2015-05-12 14:10:00,68.81,68.82,68.67,68.74,96800.0,64.0643,64.0736,63.9339,63.9991,96800.0
2015-05-12 14:20:00,68.73,68.91,68.72,68.91,80800.0,63.9898,64.1574,63.9805,64.1574,80800.0
2015-05-12 14:30:00,68.91,68.99,68.89,68.98,113400.0,64.1574,64.2318,64.1387,64.2225,113400.0
2015-05-12 14:40:00,68.99,69.0,68.9,68.93,104900.0,64.2318,64.2411,64.148,64.176,104900.0
2015-05-12 14:50:00,68.93,68.94,68.84,68.9,192500.0,64.176,64.1853,64.0922,64.148,192500.0
2015-05-12 15:00:00,68.9,68.95,68.87,68.91,112500.0,64.148,64.1946,64.1201,64.1574,112500.0
2015-05-12 15:10:00,68.9,68.92,68.85,68.87,196900.0,64.148,64.1667,64.1015,64.1201,196900.0
2015-05-12 15:20:00,68.88,68.94,68.85,68.89,184300.0,64.1294,64.1853,64.1015,64.1387,184300.0
2015-05-12 15:30:00,68.88,68.93,68.76,68.81,127900.0,64.1294,64.176,64.0177,64.0643,127900.0
2015-05-12 15:40:00,68.82,68.82,68.64,68.74,221000.0,64.0736,64.0736,63.906,63.9991,221000.0
2015-05-12 15:50:00,68.74,68.83,68.66,68.67,279100.0,63.9991,64.0829,63.9246,63.9339,279100.0
2015-05-13 09:30:00,68.75,68.88,68.42,68.75,229000.0,64.1203,64.2415,63.8125,64.1203,229000.0
2015-05-13 09:40:00,68.72,68.84,68.67,68.72,84200.0,64.0923,64.2042,64.0457,64.0923,84200.0
2015-05-13 09:50:00,68.71,68.77,68.6,68.69,80700.0,64.083,64.1389,63.9804,64.0643,80700.0
2015-05-13 10:00:00,68.68,68.7,68.56,68.67,113600.0,64.055,64.0736,63.9431,64.0457,113600.0
2015-05-13 10:10:00,68.67,68.69,68.57,68.57,85600.0,64.0457,64.0643,63.9524,63.9524,85600.0
2015-05-13 10:20:00,68.57,68.65,68.54,68.6,68600.0,63.9524,64.027,63.9244,63.9804,68600.0
2015-05-13 10:30:00,68.6,68.62,68.51,68.51,97800.0,63.9804,63.999,63.8964,63.8964,97800.0
2015-05-13 10:40:00,68.51,68.56,68.43,68.44,62200.0,63.8964,63.9431,63.8218,63.8312,62200.0
2015-05-13 10:50:00,68.42,68.54,68.37,68.41,118500.0,63.8125,63.9244,63.7659,63.8032,118500.0
2015-05-13 11:00:00,68.41,68.43,68.3,68.4,66300.0,63.8032,63.8218,63.7006,63.7938,66300.0
2015-05-13 11:10:00,68.4,68.49,68.36,68.46,46600.0,63.7938,63.8778,63.7565,63.8498,46600.0
2015-05-13 11:20:00,68.46,68.48,68.36,68.37,59400.0,63.8498,63.8685,63.7565,63.7659,59400.0
2015-05-13 11:30:00,68.38,68.48,68.29,68.43,115400.0,63.7752,63.8685,63.6913,63.8218,115400.0
2015-05-13 11:40:00,68.43,68.47,68.39,68.43,119000.0,63.8218,63.8591,63.7845,63.8218,119000.0
2015-05-13 11:50:00,68.43,68.48,68.41,68.42,62300.0,63.8218,63.8685,63.8032,63.8125,62300.0
2015-05-13 12:00:00,68.42,68.49,68.38,68.39,69300.0,63.8125,63.8778,63.7752,63.7845,69300.0
2015-05-13 12:10:00,68.38,68.43,68.35,68.41,50700.0,63.7752,63.8218,63.7472,63.8032,50700.0
2015-05-13 12:20:00,68.41,68.41,68.24,68.31,109400.0,63.8032,63.8032,63.6446,63.7099,109400.0
2015-05-13 12:30:00,68.3,68.35,68.21,68.33,65300.0,63.7006,63.7472,63.6166,63.7286,65300.0
2015-05-13 12:40:00,68.32,68.35,68.23,68.32,117500.0,63.7192,63.7472,63.6353,63.7192,117500.0
2015-05-13 12:50:00,68.34,68.35,68.23,68.24,99600.0,63.7379,63.7472,63.6353,63.6446,99600.0
2015-05-13 13:00:00,68.24,68.4,68.23,68.37,106300.0,63.6446,63.7938,63.6353,63.7659,106300.0
2015-05-13 13:10:00,68.37,68.38,68.31,68.34,65300.0,63.7659,63.7752,63.7099,63.7379,65300.0
2015-05-13 13:20:00,68.34,68.36,68.26,68.26,73800.0,63.7379,63.7565,63.6633,63.6633,73800.0
2015-05-13 13:30:00,68.27,68.38,68.26,68.33,68300.0,63.6726,63.7752,63.6633,63.7286,68300.0
2015-05-13 13:40:00,68.33,68.42,68.32,68.41,70200.0,63.7286,63.8125,63.7192,63.8032,70200.0
2015-05-13 13:50:00,68.42,68.44,68.36,68.36,58700.0,63.8125,63.8312,63.7565,63.7565,58700.0
2015-05-13 14:00:00,68.38,68.39,68.3,68.31,67100.0,63.7752,63.7845,63.7006,63.7099,67100.0
2015-05-13 14:10:00,68.31,68.35,68.21,68.25,75800.0,63.7099,63.7472,63.6166,63.6539,75800.0
2015-05-13 14:20:00,68.25,68.29,68.21,68.25,54600.0,63.6539,63.6913,63.6166,63.6539,54600.0
2015-05-13 14:30:00,68.24,68.34,68.19,68.34,70700.0,63.6446,63.7379,63.598,63.7379,70700.0
2015-05-13 14:40:00,68.35,68.47,68.31,68.44,281300.0,63.7472,63.8591,63.7099,63.8312,281300.0
2015-05-13 14:50:00,68.45,68.5,68.4,68.48,102900.0,63.8405,63.8871,63.7938,63.8685,102900.0
2015-05-13 15:00:00,68.48,68.53,68.47,68.52,105800.0,63.8685,63.9151,63.8591,63.9058,105800.0
2015-05-13 15:10:00,68.53,68.55,68.48,68.48,124000.0,63.9151,63.9337,63.8685,63.8685,124000.0
2015-05-13 15:20:00,68.49,68.53,68.44,68.5,160900.0,63.8778,63.9151,63.8312,63.8871,160900.0
2015-05-13 15:30:00,68.49,68.52,68.44,68.5,178800.0,63.8778,63.9058,63.8312,63.8871,178800.0
2015-05-13 15:40:00,68.5,68.62,68.48,68.6,237800.0,63.8871,63.999,63.8685,63.9804,237800.0
2015-05-13 15:50:00,68.6,68.67,68.56,68.64,346100.0,63.9804,64.0457,63.9431,64.0177,346100.0
2015-05-14 09:30:00,68.96,69.4,68.85,69.31,338100.0,64.3161,64.7265,64.2135,64.6426,338100.0
2015-05-14 09:40:00,69.34,69.35,68.98,69.01,80600.0,64.6705,64.6799,64.3348,64.3628,80600.0
2015-05-14 09:50:00,69.02,69.05,68.93,68.94,73000.0,64.3721,64.4001,64.2882,64.2975,73000.0
2015-05-14 10:00:00,68.96,69.12,68.91,69.12,89000.0,64.3161,64.4654,64.2695,64.4654,89000.0
2015-05-14 10:10:00,69.12,69.46,69.12,69.43,220700.0,64.4654,64.7825,64.4654,64.7545,220700.0
2015-05-14 10:20:00,69.42,69.44,69.3,69.33,66200.0,64.7452,64.7638,64.6332,64.6612,66200.0
2015-05-14 10:30:00,69.33,69.39,69.28,69.36,60700.0,64.6612,64.7172,64.6146,64.6892,60700.0
2015-05-14 10:40:00,69.36,69.36,69.25,69.33,57800.0,64.6892,64.6892,64.5866,64.6612,57800.0
2015-05-14 10:50:00,69.32,69.34,69.28,69.29,64300.0,64.6519,64.6705,64.6146,64.6239,64300.0
2015-05-14 11:00:00,69.3,69.4,69.29,69.38,125100.0,64.6332,64.7265,64.6239,64.7079,125100.0
2015-05-14 11:10:00,69.38,69.5,69.37,69.49,129300.0,64.7079,64.8198,64.6985,64.8104,129300.0
2015-05-14 11:20:00,69.49,69.56,69.46,69.51,110200.0,64.8104,64.8757,64.7825,64.8291,110200.0
2015-05-14 11:30:00,69.5,69.54,69.45,69.49,73200.0,64.8198,64.8571,64.7731,64.8104,73200.0
2015-05-14 11:40:00,69.5,69.53,69.45,69.49,97200.0,64.8198,64.8477,64.7731,64.8104,97200.0
2015-05-14 11:50:00,69.5,69.6,69.48,69.57,132400.0,64.8198,64.913,64.8011,64.8851,132400.0
2015-05-14 12:00:00,69.57,69.64,69.56,69.63,92500.0,64.8851,64.9503,64.8757,64.941,92500.0
2015-05-14 12:10:00,69.62,69.76,69.62,69.73,131600.0,64.9317,65.0623,64.9317,65.0343,131600.0
2015-05-14 12:20:00,69.73,69.79,69.69,69.72,80900.0,65.0343,65.0902,64.997,65.025,80900.0
2015-05-14 12:30:00,69.73,69.77,69.67,69.71,71300.0,65.0343,65.0716,64.9783,65.0156,71300.0
2015-05-14 12:40:00,69.7,69.79,69.69,69.75,165400.0,65.0063,65.0902,64.997,65.0529,165400.0
2015-05-14 12:50:00,69.76,69.78,69.72,69.73,79200.0,65.0623,65.0809,65.025,65.0343,79200.0
2015-05-14 13:00:00,69.73,69.76,69.73,69.75,94600.0,65.0343,65.0623,65.0343,65.0529,94600.0
2015-05-14 13:10:00,69.75,69.78,69.74,69.75,79800.0,65.0529,65.0809,65.0436,65.0529,79800.0
2015-05-14 13:20:00,69.74,69.75,69.68,69.73,82400.0,65.0436,65.0529,64.9876,65.0343,82400.0
2015-05-14 13:30:00,69.73,69.91,69.72,69.89,248300.0,65.0343,65.2022,65.025,65.1835,248300.0
2015-05-14 13:40:00,69.89,69.89,69.75,69.77,86600.0,65.1835,65.1835,65.0529,65.0716,86600.0
2015-05-14 13:50:00,69.78,69.88,69.78,69.84,105500.0,65.0809,65.1742,65.0809,65.1369,105500.0
2015-05-14 14:00:00,69.84,69.85,69.76,69.78,70300.0,65.1369,65.1462,65.0623,65.0809,70300.0
2015-05-14 14:10:00,69.79,69.88,69.78,69.84,86900.0,65.0902,65.1742,65.0809,65.1369,86900.0
2015-05-14 14:20:00,69.84,69.9,69.8,69.89,142500.0,65.1369,65.1928,65.0996,65.1835,142500.0
2015-05-14 14:30:00,69.89,69.92,69.85,69.88,111900.0,65.1835,65.2115,65.1462,65.1742,111900.0
2015-05-14 14:40:00,69.87,69.89,69.84,69.86,60000.0,65.1649,65.1835,65.1369,65.1555,60000.0
2015-05-14 14:50:00,69.87,69.9,69.84,69.88,104100.0,65.1649,65.1928,65.1369,65.1742,104100.0
2015-05-14 15:00:00,69.89,69.99,69.86,69.99,193900.0,65.1835,65.2768,65.1555,65.2768,193900.0
2015-05-14 15:10:00,69.99,70.03,69.95,69.95,241200.0,65.2768,65.3141,65.2395,65.2395,241200.0
2015-05-14 15:20:00,69.96,70.0,69.95,69.98,174200.0,65.2488,65.2861,65.2395,65.2674,174200.0
2015-05-14 15:30:00,69.99,70.01,69.95,69.98,222100.0,65.2768,65.2954,65.2395,65.2674,222100.0
2015-05-14 15:40:00,69.98,69.99,69.9,69.94,284700.0,65.2674,65.2768,65.1928,65.2301,284700.0
2015-05-14 15:50:00,69.95,70.03,69.92,69.98,583600.0,65.2395,65.3141,65.2115,65.2674,583600.0
2015-05-15 09:30:00,70.1,70.69,69.97,70.54,997900.0,65.3794,65.9296,65.2581,65.7897,997900.0
2015-05-15 09:40:00,70.53,70.55,70.26,70.42,311200.0,65.7804,65.7991,65.5286,65.6778,311200.0
2015-05-15 09:50:00,70.43,70.5,70.32,70.42,186500.0,65.6871,65.7524,65.5845,65.6778,186500.0
2015-05-15 10:00:00,70.44,70.5,70.28,70.31,207600.0,65.6965,65.7524,65.5472,65.5752,207600.0
2015-05-15 10:10:00,70.32,70.32,70.02,70.02,135600.0,65.5845,65.5845,65.3048,65.3048,135600.0
2015-05-15 10:20:00,70.01,70.1,69.92,70.02,153500.0,65.2954,65.3794,65.2115,65.3048,153500.0
2015-05-15 10:30:00,70.01,70.13,69.8,69.91,173400.0,65.2954,65.4073,65.0996,65.2022,173400.0
2015-05-15 10:40:00,69.92,70.0,69.86,69.88,75300.0,65.2115,65.2861,65.1555,65.1742,75300.0
2015-05-15 10:50:00,69.88,69.94,69.81,69.91,142100.0,65.1742,65.2301,65.1089,65.2022,142100.0
2015-05-15 11:00:00,69.91,70.02,69.81,69.98,135600.0,65.2022,65.3048,65.1089,65.2674,135600.0
2015-05-15 11:10:00,69.97,69.97,69.72,69.72,130100.0,65.2581,65.2581,65.025,65.025,130100.0
2015-05-15 11:20:00,69.73,69.77,69.61,69.67,77600.0,65.0343,65.0716,64.9224,64.9783,77600.0
2015-05-15 11:30:00,69.66,69.7,69.58,69.66,64000.0,64.969,65.0063,64.8944,64.969,64000.0
2015-05-15 11:40:00,69.65,69.69,69.51,69.55,70600.0,64.9597,64.997,64.8291,64.8664,70600.0
2015-05-15 11:50:00,69.55,69.62,69.51,69.6,83500.0,64.8664,64.9317,64.8291,64.913,83500.0
2015-05-15 12:00:00,69.6,69.64,69.55,69.62,64500.0,64.913,64.9503,64.8664,64.9317,64500.0
2015-05-15 12:10:00,69.6,69.63,69.54,69.55,67000.0,64.913,64.941,64.8571,64.8664,67000.0
2015-05-15 12:20:00,69.55,69.61,69.5,69.5,66400.0,64.8664,64.9224,64.8198,64.8198,66400.0
2015-05-15 12:30:00,69.52,69.53,69.46,69.5,109700.0,64.8384,64.8477,64.7825,64.8198,109700.0
2015-05-15 12:40:00,69.49,69.5,69.42,69.44,94900.0,64.8104,64.8198,64.7452,64.7638,94900.0
2015-05-15 12:50:00,69.44,69.45,69.34,69.39,75100.0,64.7638,64.7731,64.6705,64.7172,75100.0
2015-05-15 13:00:00,69.4,69.61,69.4,69.6,111300.0,64.7265,64.9224,64.7265,64.913,111300.0
2015-05-15 13:10:00,69.61,69.71,69.57,69.66,178100.0,64.9224,65.0156,64.8851,64.969,178100.0
2015-05-15 13:20:00,69.65,69.65,69.59,69.62,150500.0,64.9597,64.9597,64.9037,64.9317,150500.0
2015-05-15 13:30:00,69.62,69.63,69.51,69.51,134100.0,64.9317,64.941,64.8291,64.8291,134100.0
2015-05-15 13:40:00,69.5,69.55,69.44,69.49,43400.0,64.8198,64.8664,64.7638,64.8104,43400.0
2015-05-15 13:50:00,69.48,69.53,69.45,69.48,74000.0,64.8011,64.8477,64.7731,64.8011,74000.0
2015-05-15 14:00:00,69.48,69.5,69.31,69.35,91600.0,64.8011,64.8198,64.6426,64.6799,91600.0
2015-05-15 14:10:00,69.36,69.46,69.33,69.41,71000.0,64.6892,64.7825,64.6612,64.7358,71000.0
2015-05-15 14:20:00,69.41,69.44,69.33,69.39,86700.0,64.7358,64.7638,64.6612,64.7172,86700.0
2015-05-15 14:30:00,69.39,69.5,69.38,69.45,56000.0,64.7172,64.8198,64.7079,64.7731,56000.0
2015-05-15 14:40:00,69.45,69.45,69.37,69.4,112300.0,64.7731,64.7731,64.6985,64.7265,112300.0
2015-05-15 14:50:00,69.4,69.47,69.38,69.47,127200.0,64.7265,64.7918,64.7079,64.7918,127200.0
2015-05-15 15:00:00,69.47,69.59,69.47,69.52,110000.0,64.7918,64.9037,64.7918,64.8384,110000.0
2015-05-15 15:10:00,69.53,69.58,69.48,69.52,99200.0,64.8477,64.8944,64.8011,64.8384,99200.0
2015-05-15 15:20:00,69.52,69.53,69.46,69.5,108300.0,64.8384,64.8477,64.7825,64.8198,108300.0
2015-05-15 15:30:00,69.49,69.57,69.47,69.53,150500.0,64.8104,64.8851,64.7918,64.8477,150500.0
2015-05-15 15:40:00,69.53,69.57,69.49,69.53,286800.0,64.8477,64.8851,64.8104,64.8477,286800.0
2015-05-15 15:50:00,69.54,69.58,69.53,69.56,400500.0,64.8571,64.8944,64.8477,64.8757,400500.0
2015-05-18 09:30:00,69.74,69.74,69.13,69.65,402100.0,65.0436,65.0436,64.4747,64.9597,402100.0
2015-05-18 09:40:00,69.68,70.0,69.65,69.74,226900.0,64.9876,65.2861,64.9597,65.0436,226900.0
2015-05-18 09:50:00,69.75,70.19,69.75,70.03,232700.0,65.0529,65.4633,65.0529,65.3141,232700.0
2015-05-18 10:00:00,70.04,70.04,69.73,69.77,117500.0,65.3234,65.3234,65.0343,65.0716,117500.0
2015-05-18 10:10:00,69.78,69.84,69.7,69.73,72000.0,65.0809,65.1369,65.0063,65.0343,72000.0
2015-05-18 10:20:00,69.72,69.8,69.66,69.73,72200.0,65.025,65.0996,64.969,65.0343,72200.0
2015-05-18 10:30:00,69.74,69.88,69.72,69.72,72000.0,65.0436,65.1742,65.025,65.025,72000.0
2015-05-18 10:40:00,69.72,69.78,69.66,69.68,51300.0,65.025,65.0809,64.969,64.9876,51300.0
2015-05-18 10:50:00,69.67,69.72,69.6,69.66,63400.0,64.9783,65.025,64.913,64.969,63400.0
2015-05-18 11:00:00,69.67,69.8,69.63,69.79,58500.0,64.9783,65.0996,64.941,65.0902,58500.0
2015-05-18 11:10:00,69.79,69.92,69.71,69.85,137900.0,65.0902,65.2115,65.0156,65.1462,137900.0
2015-05-18 11:20:00,69.84,69.89,69.76,69.8,48400.0,65.1369,65.1835,65.0623,65.0996,48400.0
2015-05-18 11:30:00,69.8,69.91,69.8,69.88,94900.0,65.0996,65.2022,65.0996,65.1742,94900.0
2015-05-18 11:40:00,69.89,69.91,69.76,69.78,64000.0,65.1835,65.2022,65.0623,65.0809,64000.0
2015-05-18 11:50:00,69.79,69.84,69.71,69.76,77800.0,65.0902,65.1369,65.0156,65.0623,77800.0
2015-05-18 12:00:00,69.76,69.9,69.76,69.86,64100.0,65.0623,65.1928,65.0623,65.1555,64100.0
2015-05-18 12:10:00,69.86,69.87,69.77,69.81,70400.0,65.1555,65.1649,65.0716,65.1089,70400.0
2015-05-18 12:20:00,69.81,69.87,69.79,69.84,71200.0,65.1089,65.1649,65.0902,65.1369,71200.0
2015-05-18 12:30:00,69.85,69.87,69.74,69.75,75800.0,65.1462,65.1649,65.0436,65.0529,75800.0
2015-05-18 12:40:00,69.75,69.78,69.69,69.71,50500.0,65.0529,65.0809,64.997,65.0156,50500.0
2015-05-18 12:50:00,69.72,69.83,69.7,69.82,80400.0,65.025,65.1275,65.0063,65.1182,80400.0
2015-05-18 13:00:00,69.83,69.87,69.79,69.86,52500.0,65.1275,65.1649,65.0902,65.1555,52500.0
2015-05-18 13:10:00,69.85,69.92,69.81,69.89,79500.0,65.1462,65.2115,65.1089,65.1835,79500.0
2015-05-18 13:20:00,69.89,69.95,69.85,69.92,84200.0,65.1835,65.2395,65.1462,65.2115,84200.0
2015-05-18 13:30:00,69.92,69.93,69.85,69.9,71500.0,65.2115,65.2208,65.1462,65.1928,71500.0
2015-05-18 13:40:00,69.9,69.93,69.88,69.92,91400.0,65.1928,65.2208,65.1742,65.2115,91400.0
2015-05-18 13:50:00,69.93,69.99,69.92,69.96,72200.0,65.2208,65.2768,65.2115,65.2488,72200.0
2015-05-18 14:00:00,69.95,70.12,69.95,70.07,80300.0,65.2395,65.398,65.2395,65.3514,80300.0
2015-05-18 14:10:00,70.05,70.09,70.05,70.06,57400.0,65.3327,65.37,65.3327,65.3421,57400.0
2015-05-18 14:20:00,70.07,70.15,70.04,70.12,109800.0,65.3514,65.426,65.3234,65.398,109800.0
2015-05-18 14:30:00,70.12,70.15,70.08,70.13,65700.0,65.398,65.426,65.3607,65.4073,65700.0
2015-05-18 14:40:00,70.13,70.18,70.13,70.15,72800.0,65.4073,65.454,65.4073,65.426,72800.0
2015-05-18 14:50:00,70.15,70.17,70.12,70.13,57800.0,65.426,65.4447,65.398,65.4073,57800.0
2015-05-18 15:00:00,70.13,70.18,70.1,70.17,106200.0,65.4073,65.454,65.3794,65.4447,106200.0
2015-05-18 15:10:00,70.16,70.18,70.11,70.15,134900.0,65.4353,65.454,65.3887,65.426,134900.0
2015-05-18 15:20:00,70.15,70.24,70.1,70.14,131900.0,65.426,65.5099,65.3794,65.4167,131900.0
2015-05-18 15:30:00,70.14,70.18,70.09,70.15,139800.0,65.4167,65.454,65.37,65.426,139800.0
2015-05-18 15:40:00,70.15,70.17,69.98,70.0,200500.0,65.426,65.4447,65.2674,65.2861,200500.0
2015-05-18 15:50:00,70.01,70.02,69.96,69.97,283500.0,65.2954,65.3048,65.2488,65.2581,283500.0
2015-05-19 09:30:00,70.14,70.55,70.11,70.23,243200.0,65.4167,65.7991,65.3887,65.5006,243200.0
2015-05-19 09:40:00,70.23,70.34,70.05,70.11,79000.0,65.5006,65.6032,65.3327,65.3887,79000.0
2015-05-19 09:50:00,70.1,70.57,70.1,70.33,431100.0,65.3794,65.8177,65.3794,65.5939,431100.0
2015-05-19 10:00:00,70.34,70.41,70.15,70.2,71400.0,65.6032,65.6685,65.426,65.4726,71400.0
2015-05-19 10:10:00,70.21,70.39,70.12,70.39,96900.0,65.482,65.6498,65.398,65.6498,96900.0
2015-05-19 10:20:00,70.4,70.41,70.16,70.35,57900.0,65.6592,65.6685,65.4353,65.6125,57900.0
2015-05-19 10:30:00,70.33,70.39,70.29,70.36,51600.0,65.5939,65.6498,65.5566,65.6219,51600.0
2015-05-19 10:40:00,70.37,70.45,70.32,70.42,90800.0,65.6312,65.7058,65.5845,65.6778,90800.0
2015-05-19 10:50:00,70.42,70.44,70.29,70.35,60500.0,65.6778,65.6965,65.5566,65.6125,60500.0
2015-05-19 11:00:00,70.34,70.4,70.3,70.32,67400.0,65.6032,65.6592,65.5659,65.5845,67400.0
2015-05-19 11:10:00,70.31,70.42,70.31,70.41,61000.0,65.5752,65.6778,65.5752,65.6685,61000.0
2015-05-19 11:20:00,70.44,70.44,70.37,70.4,63900.0,65.6965,65.6965,65.6312,65.6592,63900.0
2015-05-19 11:30:00,70.42,70.42,70.27,70.3,71400.0,65.6778,65.6778,65.5379,65.5659,71400.0
2015-05-19 11:40:00,70.29,70.31,70.22,70.24,51100.0,65.5566,65.5752,65.4913,65.5099,51100.0
2015-05-19 11:50:00,70.24,70.25,70.2,70.23,64700.0,65.5099,65.5193,65.4726,65.5006,64700.0
2015-05-19 12:00:00,70.22,70.3,70.2,70.3,76500.0,65.4913,65.5659,65.4726,65.5659,76500.0
2015-05-19 12:10:00,70.29,70.34,70.27,70.3,34100.0,65.5566,65.6032,65.5379,65.5659,34100.0
2015-05-19 12:20:00,70.3,70.31,70.22,70.24,40700.0,65.5659,65.5752,65.4913,65.5099,40700.0
2015-05-19 12:30:00,70.24,70.32,70.23,70.31,41700.0,65.5099,65.5845,65.5006,65.5752,41700.0
2015-05-19 12:40:00,70.32,70.32,70.26,70.3,59700.0,65.5845,65.5845,65.5286,65.5659,59700.0
2015-05-19 12:50:00,70.3,70.3,70.22,70.25,57600.0,65.5659,65.5659,65.4913,65.5193,57600.0
2015-05-19 13:00:00,70.25,70.25,70.2,70.21,61300.0,65.5193,65.5193,65.4726,65.482,61300.0
2015-05-19 13:10:00,70.22,70.26,70.18,70.21,73100.0,65.4913,65.5286,65.454,65.482,73100.0
2015-05-19 13:20:00,70.22,70.27,70.21,70.22,57000.0,65.4913,65.5379,65.482,65.4913,57000.0
2015-05-19 13:30:00,70.21,70.33,70.21,70.29,88300.0,65.482,65.5939,65.482,65.5566,88300.0
2015-05-19 13:40:00,70.3,70.32,70.23,70.27,87600.0,65.5659,65.5845,65.5006,65.5379,87600.0
2015-05-19 13:50:00,70.28,70.3,70.2,70.23,42300.0,65.5472,65.5659,65.4726,65.5006,42300.0
2015-05-19 14:00:00,70.23,70.25,70.2,70.24,35300.0,65.5006,65.5193,65.4726,65.5099,35300.0
2015-05-19 14:10:00,70.24,70.25,70.19,70.23,47900.0,65.5099,65.5193,65.4633,65.5006,47900.0
2015-05-19 14:20:00,70.23,70.26,70.2,70.23,49700.0,65.5006,65.5286,65.4726,65.5006,49700.0
2015-05-19 14:30:00,70.23,70.25,70.12,70.18,79000.0,65.5006,65.5193,65.398,65.454,79000.0
2015-05-19 14:40:00,70.17,70.21,70.12,70.17,58400.0,65.4447,65.482,65.398,65.4447,58400.0
2015-05-19 14:50:00,70.16,70.2,70.12,70.19,64900.0,65.4353,65.4726,65.398,65.4633,64900.0
2015-05-19 15:00:00,70.2,70.26,70.16,70.16,86500.0,65.4726,65.5286,65.4353,65.4353,86500.0
2015-05-19 15:10:00,70.17,70.17,70.07,70.09,96900.0,65.4447,65.4447,65.3514,65.37,96900.0
2015-05-19 15:20:00,70.09,70.15,70.02,70.03,118000.0,65.37,65.426,65.3048,65.3141,118000.0
2015-05-19 15:30:00,70.04,70.09,70.0,70.05,106600.0,65.3234,65.37,65.2861,65.3327,106600.0
2015-05-19 15:40:00,70.05,70.13,70.02,70.12,136700.0,65.3327,65.4073,65.3048,65.398,136700.0
2015-05-19 15:50:00,70.12,70.21,70.09,70.16,258400.0,65.398,65.482,65.37,65.4353,258400.0
2015-05-20 09:30:00,70.25,70.3,69.7,69.8,340100.0,65.5193,65.5659,65.0063,65.0996,340100.0
2015-05-20 09:40:00,69.81,69.81,69.48,69.49,215900.0,65.1089,65.1089,64.8011,64.8104,215900.0
2015-05-20 09:50:00,69.49,69.8,69.48,69.59,128700.0,64.8104,65.0996,64.8011,64.9037,128700.0
2015-05-20 10:00:00,69.59,69.82,69.53,69.8,120100.0,64.9037,65.1182,64.8477,65.0996,120100.0
2015-05-20 10:10:00,69.8,69.81,69.59,69.59,118400.0,65.0996,65.1089,64.9037,64.9037,118400.0
2015-05-20 10:20:00,69.59,69.66,69.55,69.61,110100.0,64.9037,64.969,64.8664,64.9224,110100.0
2015-05-20 10:30:00,69.61,69.73,69.58,69.73,108500.0,64.9224,65.0343,64.8944,65.0343,108500.0
2015-05-20 10:40:00,69.73,69.73,69.6,69.62,96200.0,65.0343,65.0343,64.913,64.9317,96200.0
2015-05-20 10:50:00,69.62,69.73,69.61,69.73,78200.0,64.9317,65.0343,64.9224,65.0343,78200.0
2015-05-20 11:00:00,69.73,69.91,69.68,69.91,91000.0,65.0343,65.2022,64.9876,65.2022,91000.0
2015-05-20 11:10:00,69.91,69.94,69.85,69.9,66700.0,65.2022,65.2301,65.1462,65.1928,66700.0
2015-05-20 11:20:00,69.9,69.9,69.73,69.73,81100.0,65.1928,65.1928,65.0343,65.0343,81100.0
2015-05-20 11:30:00,69.73,69.87,69.73,69.8,83000.0,65.0343,65.1649,65.0343,65.0996,83000.0
2015-05-20 11:40:00,69.81,69.85,69.77,69.77,71300.0,65.1089,65.1462,65.0716,65.0716,71300.0
2015-05-20 11:50:00,69.77,69.82,69.71,69.78,67300.0,65.0716,65.1182,65.0156,65.0809,67300.0
2015-05-20 12:00:00,69.78,69.82,69.73,69.75,65200.0,65.0809,65.1182,65.0343,65.0529,65200.0
2015-05-20 12:10:00,69.77,69.8,69.7,69.73,57600.0,65.0716,65.0996,65.0063,65.0343,57600.0
2015-05-20 12:20:00,69.73,69.82,69.72,69.77,53900.0,65.0343,65.1182,65.025,65.0716,53900.0
2015-05-20 12:30:00,69.77,69.87,69.75,69.86,58300.0,65.0716,65.1649,65.0529,65.1555,58300.0
2015-05-20 12:40:00,69.86,69.9,69.84,69.85,46600.0,65.1555,65.1928,65.1369,65.1462,46600.0
2015-05-20 12:50:00,69.87,69.93,69.87,69.91,35000.0,65.1649,65.2208,65.1649,65.2022,35000.0
2015-05-20 13:00:00,69.92,70.0,69.89,69.94,60900.0,65.2115,65.2861,65.1835,65.2301,60900.0
2015-05-20 13:10:00,69.94,69.96,69.9,69.9,80200.0,65.2301,65.2488,65.1928,65.1928,80200.0
2015-05-20 13:20:00,69.9,69.92,69.85,69.9,57700.0,65.1928,65.2115,65.1462,65.1928,57700.0
2015-05-20 13:30:00,69.9,69.96,69.87,69.9,73100.0,65.1928,65.2488,65.1649,65.1928,73100.0
2015-05-20 13:40:00,69.9,69.97,69.89,69.97,59500.0,65.1928,65.2581,65.1835,65.2581,59500.0
2015-05-20 13:50:00,69.97,69.98,69.88,69.93,68400.0,65.2581,65.2674,65.1742,65.2208,68400.0
2015-05-20 14:00:00,69.94,70.15,69.9,69.95,103800.0,65.2301,65.426,65.1928,65.2395,103800.0
2015-05-20 14:10:00,69.95,70.05,69.92,70.02,73500.0,65.2395,65.3327,65.2115,65.3048,73500.0
2015-05-20 14:20:00,70.03,70.32,70.02,70.18,101400.0,65.3141,65.5845,65.3048,65.454,101400.0
2015-05-20 14:30:00,70.19,70.19,70.07,70.12,93300.0,65.4633,65.4633,65.3514,65.398,93300.0
2015-05-20 14:40:00,70.11,70.16,70.03,70.04,63600.0,65.3887,65.4353,65.3141,65.3234,63600.0
2015-05-20 14:50:00,70.05,70.11,70.03,70.04,56800.0,65.3327,65.3887,65.3141,65.3234,56800.0
2015-05-20 15:00:00,70.04,70.07,70.02,70.04,80700.0,65.3234,65.3514,65.3048,65.3234,80700.0
2015-05-20 15:10:00,70.05,70.06,69.86,69.88,92200.0,65.3327,65.3421,65.1555,65.1742,92200.0
2015-05-20 15:20:00,69.89,69.9,69.82,69.85,121100.0,65.1835,65.1928,65.1182,65.1462,121100.0
2015-05-20 15:30:00,69.83,69.84,69.73,69.75,163800.0,65.1275,65.1369,65.0343,65.0529,163800.0
2015-05-20 15:40:00,69.74,69.84,69.71,69.84,185400.0,65.0436,65.1369,65.0156,65.1369,185400.0
2015-05-20 15:50:00,69.84,69.87,69.76,69.76,332100.0,65.1369,65.1649,65.0623,65.0623,332100.0
2015-05-21 09:30:00,69.55,69.86,69.5,69.64,201400.0,64.8664,65.1555,64.8198,64.9503,201400.0
2015-05-21 09:40:00,69.64,69.73,69.55,69.57,129600.0,64.9503,65.0343,64.8664,64.8851,129600.0
2015-05-21 09:50:00,69.58,69.63,69.53,69.58,90300.0,64.8944,64.941,64.8477,64.8944,90300.0
2015-05-21 10:00:00,69.58,69.64,69.41,69.6,99700.0,64.8944,64.9503,64.7358,64.913,99700.0
2015-05-21 10:10:00,69.62,69.65,69.58,69.64,81500.0,64.9317,64.9597,64.8944,64.9503,81500.0
2015-05-21 10:20:00,69.64,69.64,69.58,69.6,86400.0,64.9503,64.9503,64.8944,64.913,86400.0
2015-05-21 10:30:00,69.6,69.61,69.48,69.49,65300.0,64.913,64.9224,64.8011,64.8104,65300.0
2015-05-21 10:40:00,69.5,69.53,69.32,69.35,125500.0,64.8198,64.8477,64.6519,64.6799,125500.0
2015-05-21 10:50:00,69.35,69.54,69.34,69.48,93400.0,64.6799,64.8571,64.6705,64.8011,93400.0
2015-05-21 11:00:00,69.49,69.64,69.47,69.59,89700.0,64.8104,64.9503,64.7918,64.9037,89700.0
2015-05-21 11:10:00,69.6,69.64,69.56,69.59,64100.0,64.913,64.9503,64.8757,64.9037,64100.0
2015-05-21 11:20:00,69.6,69.79,69.59,69.78,84800.0,64.913,65.0902,64.9037,65.0809,84800.0
2015-05-21 11:30:00,69.77,69.87,69.74,69.87,108600.0,65.0716,65.1649,65.0436,65.1649,108600.0
2015-05-21 11:40:00,69.87,69.87,69.66,69.69,93600.0,65.1649,65.1649,64.969,64.997,93600.0
2015-05-21 11:50:00,69.7,69.74,69.59,69.69,96700.0,65.0063,65.0436,64.9037,64.997,96700.0
2015-05-21 12:00:00,69.69,69.72,69.59,69.67,45000.0,64.997,65.025,64.9037,64.9783,45000.0
2015-05-21 12:10:00,69.67,69.72,69.63,69.69,62400.0,64.9783,65.025,64.941,64.997,62400.0
2015-05-21 12:20:00,69.7,69.79,69.69,69.78,66500.0,65.0063,65.0902,64.997,65.0809,66500.0
2015-05-21 12:30:00,69.77,69.82,69.68,69.69,88600.0,65.0716,65.1182,64.9876,64.997,88600.0
2015-05-21 12:40:00,69.67,69.75,69.66,69.71,40200.0,64.9783,65.0529,64.969,65.0156,40200.0
2015-05-21 12:50:00,69.72,69.76,69.65,69.7,34200.0,65.025,65.0623,64.9597,65.0063,34200.0
2015-05-21 13:00:00,69.69,69.69,69.63,69.65,42100.0,64.997,64.997,64.941,64.9597,42100.0
2015-05-21 13:10:00,69.64,69.66,69.62,69.65,45800.0,64.9503,64.969,64.9317,64.9597,45800.0
2015-05-21 13:20:00,69.65,69.66,69.57,69.57,42600.0,64.9597,64.969,64.8851,64.8851,42600.0
2015-05-21 13:30:00,69.57,69.6,69.5,69.52,68100.0,64.8851,64.913,64.8198,64.8384,68100.0
2015-05-21 13:40:00,69.51,69.51,69.4,69.42,94500.0,64.8291,64.8291,64.7265,64.7452,94500.0
2015-05-21 13:50:00,69.42,69.5,69.41,69.42,70400.0,64.7452,64.8198,64.7358,64.7452,70400.0
2015-05-21 14:00:00,69.42,69.44,69.4,69.41,80400.0,64.7452,64.7638,64.7265,64.7358,80400.0
2015-05-21 14:10:00,69.41,69.43,69.38,69.42,82600.0,64.7358,64.7545,64.7079,64.7452,82600.0
2015-05-21 14:20:00,69.42,69.45,69.4,69.42,96600.0,64.7452,64.7731,64.7265,64.7452,96600.0
2015-05-21 14:30:00,69.42,69.44,69.41,69.42,185400.0,64.7452,64.7638,64.7358,64.7452,185400.0
2015-05-21 14:40:00,69.43,69.45,69.42,69.42,178300.0,64.7545,64.7731,64.7452,64.7452,178300.0
2015-05-21 14:50:00,69.43,69.43,69.38,69.41,92300.0,64.7545,64.7545,64.7079,64.7358,92300.0
2015-05-21 15:00:00,69.41,69.41,69.33,69.39,144200.0,64.7358,64.7358,64.6612,64.7172,144200.0
2015-05-21 15:10:00,69.39,69.4,69.31,69.32,171800.0,64.7172,64.7265,64.6426,64.6519,171800.0
2015-05-21 15:20:00,69.32,69.32,69.28,69.31,104000.0,64.6519,64.6519,64.6146,64.6426,104000.0
2015-05-21 15:30:00,69.31,69.35,69.28,69.34,256000.0,64.6426,64.6799,64.6146,64.6705,256000.0
2015-05-21 15:40:00,69.34,69.35,69.31,69.33,291200.0,64.6705,64.6799,64.6426,64.6612,291200.0
2015-05-21 15:50:00,69.33,69.4,69.3,69.36,725100.0,64.6612,64.7265,64.6332,64.6892,725100.0
2015-05-22 09:30:00,69.3,69.75,69.3,69.51,202300.0,64.6332,65.0529,64.6332,64.8291,202300.0
2015-05-22 09:40:00,69.53,69.57,69.43,69.53,84200.0,64.8477,64.8851,64.7545,64.8477,84200.0
2015-05-22 09:50:00,69.52,69.74,69.5,69.65,114100.0,64.8384,65.0436,64.8198,64.9597,114100.0
2015-05-22 10:00:00,69.65,69.75,69.63,69.69,103000.0,64.9597,65.0529,64.941,64.997,103000.0
2015-05-22 10:10:00,69.7,69.71,69.62,69.63,68300.0,65.0063,65.0156,64.9317,64.941,68300.0
2015-05-22 10:20:00,69.63,69.77,69.6,69.7,82800.0,64.941,65.0716,64.913,65.0063,82800.0
2015-05-22 10:30:00,69.71,69.74,69.57,69.64,65400.0,65.0156,65.0436,64.8851,64.9503,65400.0
2015-05-22 10:40:00,69.66,69.77,69.63,69.64,80200.0,64.969,65.0716,64.941,64.9503,80200.0
2015-05-22 10:50:00,69.66,69.71,69.61,69.68,86500.0,64.969,65.0156,64.9224,64.9876,86500.0
2015-05-22 11:00:00,69.69,69.72,69.58,69.63,121800.0,64.997,65.025,64.8944,64.941,121800.0
2015-05-22 11:10:00,69.62,69.67,69.53,69.56,124300.0,64.9317,64.9783,64.8477,64.8757,124300.0
2015-05-22 11:20:00,69.55,69.69,69.53,69.66,75400.0,64.8664,64.997,64.8477,64.969,75400.0
2015-05-22 11:30:00,69.67,69.67,69.54,69.58,48900.0,64.9783,64.9783,64.8571,64.8944,48900.0
2015-05-22 11:40:00,69.58,69.69,69.54,69.63,55600.0,64.8944,64.997,64.8571,64.941,55600.0
2015-05-22 11:50:00,69.63,69.66,69.56,69.56,82800.0,64.941,64.969,64.8757,64.8757,82800.0
2015-05-22 12:00:00,69.57,69.6,69.49,69.53,94800.0,64.8851,64.913,64.8104,64.8477,94800.0
2015-05-22 12:10:00,69.54,69.54,69.46,69.51,49300.0,64.8571,64.8571,64.7825,64.8291,49300.0
2015-05-22 12:20:00,69.52,69.58,69.52,69.54,55500.0,64.8384,64.8944,64.8384,64.8571,55500.0
2015-05-22 12:30:00,69.53,69.64,69.53,69.6,25100.0,64.8477,64.9503,64.8477,64.913,25100.0
2015-05-22 12:40:00,69.62,69.67,69.59,69.62,37300.0,64.9317,64.9783,64.9037,64.9317,37300.0
2015-05-22 12:50:00,69.63,69.69,69.59,69.65,63100.0,64.941,64.997,64.9037,64.9597,63100.0
2015-05-22 13:00:00,69.65,69.72,69.6,69.61,114900.0,64.9597,65.025,64.913,64.9224,114900.0
2015-05-22 13:10:00,69.61,69.65,69.59,69.64,55400.0,64.9224,64.9597,64.9037,64.9503,55400.0
2015-05-22 13:20:00,69.62,69.7,69.61,69.67,66700.0,64.9317,65.0063,64.9224,64.9783,66700.0
2015-05-22 13:30:00,69.67,69.77,69.67,69.75,84600.0,64.9783,65.0716,64.9783,65.0529,84600.0
2015-05-22 13:40:00,69.76,69.84,69.73,69.82,69700.0,65.0623,65.1369,65.0343,65.1182,69700.0
2015-05-22 13:50:00,69.82,69.85,69.76,69.78,50600.0,65.1182,65.1462,65.0623,65.0809,50600.0
2015-05-22 14:00:00,69.79,69.79,69.63,69.66,82300.0,65.0902,65.0902,64.941,64.969,82300.0
2015-05-22 14:10:00,69.66,69.72,69.64,69.66,67400.0,64.969,65.025,64.9503,64.969,67400.0
2015-05-22 14:20:00,69.67,69.72,69.64,69.7,70000.0,64.9783,65.025,64.9503,65.0063,70000.0
2015-05-22 14:30:00,69.7,69.72,69.63,69.7,50000.0,65.0063,65.025,64.941,65.0063,50000.0
2015-05-22 14:40:00,69.71,69.79,69.64,69.77,63700.0,65.0156,65.0902,64.9503,65.0716,63700.0
2015-05-22 14:50:00,69.77,69.81,69.77,69.8,67400.0,65.0716,65.1089,65.0716,65.0996,67400.0
2015-05-22 15:00:00,69.8,69.84,69.78,69.82,67500.0,65.0996,65.1369,65.0809,65.1182,67500.0
2015-05-22 15:10:00,69.82,69.83,69.78,69.81,75700.0,65.1182,65.1275,65.0809,65.1089,75700.0
2015-05-22 15:20:00,69.81,69.84,69.79,69.8,87100.0,65.1089,65.1369,65.0902,65.0996,87100.0
2015-05-22 15:30:00,69.8,69.82,69.77,69.82,90900.0,65.0996,65.1182,65.0716,65.1182,90900.0
2015-05-22 15:40:00,69.82,69.83,69.72,69.75,137300.0,65.1182,65.1275,65.025,65.0529,137300.0
2015-05-22 15:50:00,69.75,69.76,69.58,69.63,500500.0,65.0529,65.0623,64.8944,64.941,500500.0
2015-05-26 09:30:00,69.31,69.5,69.02,69.13,255100.0,64.6426,64.8198,64.3721,64.4747,255100.0
2015-05-26 09:40:00,69.12,69.13,68.91,68.95,166300.0,64.4654,64.4747,64.2695,64.3068,166300.0
2015-05-26 09:50:00,68.94,69.09,68.9,69.07,108100.0,64.2975,64.4374,64.2602,64.4187,108100.0
2015-05-26 10:00:00,69.05,69.22,69.0,69.11,132400.0,64.4001,64.5586,64.3534,64.456,132400.0
2015-05-26 10:10:00,69.1,69.1,68.97,69.0,123700.0,64.4467,64.4467,64.3255,64.3534,123700.0
2015-05-26 10:20:00,69.0,69.03,68.94,68.97,78900.0,64.3534,64.3814,64.2975,64.3255,78900.0
2015-05-26 10:30:00,69.0,69.0,68.85,68.88,98400.0,64.3534,64.3534,64.2135,64.2415,98400.0
2015-05-26 10:40:00,68.88,68.97,68.87,68.95,73000.0,64.2415,64.3255,64.2322,64.3068,73000.0
2015-05-26 10:50:00,68.94,68.95,68.76,68.8,84300.0,64.2975,64.3068,64.1296,64.1669,84300.0
2015-05-26 11:00:00,68.81,68.84,68.66,68.78,134300.0,64.1762,64.2042,64.0363,64.1483,134300.0
2015-05-26 11:10:00,68.78,68.78,68.7,68.76,74900.0,64.1483,64.1483,64.0736,64.1296,74900.0
2015-05-26 11:20:00,68.75,68.83,68.74,68.78,76600.0,64.1203,64.1949,64.1109,64.1483,76600.0
2015-05-26 11:30:00,68.77,68.85,68.76,68.8,77900.0,64.1389,64.2135,64.1296,64.1669,77900.0
2015-05-26 11:40:00,68.8,68.83,68.73,68.78,69600.0,64.1669,64.1949,64.1016,64.1483,69600.0
2015-05-26 11:50:00,68.78,68.81,68.75,68.81,58800.0,64.1483,64.1762,64.1203,64.1762,58800.0
2015-05-26 12:00:00,68.81,68.86,68.78,68.85,83900.0,64.1762,64.2229,64.1483,64.2135,83900.0
2015-05-26 12:10:00,68.85,68.9,68.83,68.9,69500.0,64.2135,64.2602,64.1949,64.2602,69500.0
2015-05-26 12:20:00,68.9,68.96,68.88,68.92,73000.0,64.2602,64.3161,64.2415,64.2788,73000.0
2015-05-26 12:30:00,68.93,68.96,68.82,68.86,56200.0,64.2882,64.3161,64.1856,64.2229,56200.0
2015-05-26 12:40:00,68.86,68.89,68.81,68.85,64700.0,64.2229,64.2508,64.1762,64.2135,64700.0
2015-05-26 12:50:00,68.85,68.86,68.75,68.78,73700.0,64.2135,64.2229,64.1203,64.1483,73700.0
2015-05-26 13:00:00,68.79,68.81,68.64,68.69,80900.0,64.1576,64.1762,64.0177,64.0643,80900.0
2015-05-26 13:10:00,68.7,68.72,68.64,68.65,58800.0,64.0736,64.0923,64.0177,64.027,58800.0
2015-05-26 13:20:00,68.65,68.75,68.64,68.73,59300.0,64.027,64.1203,64.0177,64.1016,59300.0
2015-05-26 13:30:00,68.72,68.73,68.54,68.6,69800.0,64.0923,64.1016,63.9244,63.9804,69800.0
2015-05-26 13:40:00,68.59,68.65,68.53,68.55,76700.0,63.9711,64.027,63.9151,63.9337,76700.0
2015-05-26 13:50:00,68.53,68.6,68.46,68.52,104800.0,63.9151,63.9804,63.8498,63.9058,104800.0
2015-05-26 14:00:00,68.52,68.54,68.46,68.46,79700.0,63.9058,63.9244,63.8498,63.8498,79700.0
2015-05-26 14:10:00,68.46,68.53,68.44,68.52,71100.0,63.8498,63.9151,63.8312,63.9058,71100.0
2015-05-26 14:20:00,68.51,68.52,68.43,68.45,90800.0,63.8964,63.9058,63.8218,63.8405,90800.0
2015-05-26 14:30:00,68.45,68.46,68.37,68.41,98600.0,63.8405,63.8498,63.7659,63.8032,98600.0
2015-05-26 14:40:00,68.41,68.44,68.36,68.36,112000.0,63.8032,63.8312,63.7565,63.7565,112000.0
2015-05-26 14:50:00,68.36,68.38,68.31,68.33,135300.0,63.7565,63.7752,63.7099,63.7286,135300.0
2015-05-26 15:00:00,68.32,68.44,68.31,68.43,89400.0,63.7192,63.8312,63.7099,63.8218,89400.0
2015-05-26 15:10:00,68.42,68.55,68.4,68.46,109900.0,63.8125,63.9337,63.7938,63.8498,109900.0
2015-05-26 15:20:00,68.46,68.52,68.41,68.5,112800.0,63.8498,63.9058,63.8032,63.8871,112800.0
2015-05-26 15:30:00,68.52,68.64,68.48,68.6,142900.0,63.9058,64.0177,63.8685,63.9804,142900.0
2015-05-26 15:40:00,68.6,68.62,68.51,68.55,223100.0,63.9804,63.999,63.8964,63.9337,223100.0
2015-05-26 15:50:00,68.55,68.64,68.52,68.57,345400.0,63.9337,64.0177,63.9058,63.9524,345400.0
2015-05-27 09:30:00,68.85,69.0,68.5,68.76,2144300.0,64.2135,64.3534,63.8871,64.1296,2144300.0
2015-05-27 09:40:00,68.76,69.12,68.74,69.1,76900.0,64.1296,64.4654,64.1109,64.4467,76900.0
2015-05-27 09:50:00,69.11,69.41,69.09,69.33,125300.0,64.456,64.7358,64.4374,64.6612,125300.0
2015-05-27 10:00:00,69.34,69.37,69.06,69.2,88900.0,64.6705,64.6985,64.4094,64.54,88900.0
2015-05-27 10:10:00,69.22,69.36,69.12,69.21,111400.0,64.5586,64.6892,64.4654,64.5493,111400.0
2015-05-27 10:20:00,69.24,69.26,69.06,69.2,106500.0,64.5773,64.5959,64.4094,64.54,106500.0
2015-05-27 10:30:00,69.18,69.24,69.15,69.15,93300.0,64.5213,64.5773,64.4933,64.4933,93300.0
2015-05-27 10:40:00,69.16,69.31,69.12,69.2,89600.0,64.5027,64.6426,64.4654,64.54,89600.0
2015-05-27 10:50:00,69.2,69.37,69.17,69.34,66500.0,64.54,64.6985,64.512,64.6705,66500.0
2015-05-27 11:00:00,69.35,69.4,69.32,69.38,85500.0,64.6799,64.7265,64.6519,64.7079,85500.0
2015-05-27 11:10:00,69.38,69.55,69.31,69.36,97700.0,64.7079,64.8664,64.6426,64.6892,97700.0
2015-05-27 11:20:00,69.36,69.42,69.31,69.39,96200.0,64.6892,64.7452,64.6426,64.7172,96200.0
2015-05-27 11:30:00,69.38,69.43,69.3,69.35,78300.0,64.7079,64.7545,64.6332,64.6799,78300.0
2015-05-27 11:40:00,69.34,69.42,69.3,69.32,117000.0,64.6705,64.7452,64.6332,64.6519,117000.0
2015-05-27 11:50:00,69.34,69.39,69.31,69.32,45800.0,64.6705,64.7172,64.6426,64.6519,45800.0
2015-05-27 12:00:00,69.32,69.39,69.28,69.35,59700.0,64.6519,64.7172,64.6146,64.6799,59700.0
2015-05-27 12:10:00,69.35,69.39,69.32,69.35,94300.0,64.6799,64.7172,64.6519,64.6799,94300.0
2015-05-27 12:20:00,69.36,69.36,69.25,69.32,60400.0,64.6892,64.6892,64.5866,64.6519,60400.0
2015-05-27 12:30:00,69.33,69.36,69.29,69.34,90700.0,64.6612,64.6892,64.6239,64.6705,90700.0
2015-05-27 12:40:00,69.35,69.35,69.27,69.32,65300.0,64.6799,64.6799,64.6053,64.6519,65300.0
2015-05-27 12:50:00,69.32,69.35,69.22,69.25,68300.0,64.6519,64.6799,64.5586,64.5866,68300.0
2015-05-27 13:00:00,69.25,69.3,69.23,69.3,55900.0,64.5866,64.6332,64.568,64.6332,55900.0
2015-05-27 13:10:00,69.31,69.34,69.27,69.28,52600.0,64.6426,64.6705,64.6053,64.6146,52600.0
2015-05-27 13:20:00,69.29,69.38,69.29,69.37,102100.0,64.6239,64.7079,64.6239,64.6985,102100.0
2015-05-27 13:30:00,69.37,69.44,69.33,69.41,73200.0,64.6985,64.7638,64.6612,64.7358,73200.0
2015-05-27 13:40:00,69.4,69.41,69.27,69.28,65100.0,64.7265,64.7358,64.6053,64.6146,65100.0
2015-05-27 13:50:00,69.28,69.36,69.27,69.33,58500.0,64.6146,64.6892,64.6053,64.6612,58500.0
2015-05-27 14:00:00,69.33,69.46,69.32,69.39,80000.0,64.6612,64.7825,64.6519,64.7172,80000.0
2015-05-27 14:10:00,69.4,69.4,69.31,69.35,82300.0,64.7265,64.7265,64.6426,64.6799,82300.0
2015-05-27 14:20:00,69.34,69.45,69.33,69.38,102800.0,64.6705,64.7731,64.6612,64.7079,102800.0
2015-05-27 14:30:00,69.39,69.43,69.37,69.39,83100.0,64.7172,64.7545,64.6985,64.7172,83100.0
2015-05-27 14:40:00,69.4,69.44,69.33,69.43,83700.0,64.7265,64.7638,64.6612,64.7545,83700.0
2015-05-27 14:50:00,69.42,69.52,69.4,69.51,123800.0,64.7452,64.8384,64.7265,64.8291,123800.0
2015-05-27 15:00:00,69.5,69.59,69.5,69.59,137000.0,64.8198,64.9037,64.8198,64.9037,137000.0
2015-05-27 15:10:00,69.59,69.71,69.55,69.7,175000.0,64.9037,65.0156,64.8664,65.0063,175000.0
2015-05-27 15:20:00,69.69,69.74,69.64,69.69,167500.0,64.997,65.0436,64.9503,64.997,167500.0
2015-05-27 15:30:00,69.69,69.7,69.62,69.62,154900.0,64.997,65.0063,64.9317,64.9317,154900.0
2015-05-27 15:40:00,69.63,69.67,69.53,69.59,241700.0,64.941,64.9783,64.8477,64.9037,241700.0
2015-05-27 15:50:00,69.59,69.6,69.49,69.5,426700.0,64.9037,64.913,64.8104,64.8198,426700.0
2015-05-28 09:30:00,69.48,69.48,69.13,69.2,225700.0,64.8011,64.8011,64.4747,64.54,225700.0
2015-05-28 09:40:00,69.2,69.28,69.07,69.07,143000.0,64.54,64.6146,64.4187,64.4187,143000.0
2015-05-28 09:50:00,69.09,69.1,68.81,68.84,177600.0,64.4374,64.4467,64.1762,64.2042,177600.0
2015-05-28 10:00:00,68.86,69.12,68.8,69.1,75800.0,64.2229,64.4654,64.1669,64.4467,75800.0
2015-05-28 10:10:00,69.12,69.18,69.07,69.17,56500.0,64.4654,64.5213,64.4187,64.512,56500.0
2015-05-28 10:20:00,69.17,69.2,69.05,69.15,55000.0,64.512,64.54,64.4001,64.4933,55000.0
2015-05-28 10:30:00,69.14,69.24,69.07,69.23,64900.0,64.484,64.5773,64.4187,64.568,64900.0
2015-05-28 10:40:00,69.22,69.39,69.22,69.37,82500.0,64.5586,64.7172,64.5586,64.6985,82500.0
2015-05-28 10:50:00,69.37,69.47,69.33,69.47,83600.0,64.6985,64.7918,64.6612,64.7918,83600.0
2015-05-28 11:00:00,69.47,69.47,69.36,69.47,80100.0,64.7918,64.7918,64.6892,64.7918,80100.0
2015-05-28 11:10:00,69.47,69.78,69.42,69.65,159100.0,64.7918,65.0809,64.7452,64.9597,159100.0
2015-05-28 11:20:00,69.64,69.73,69.56,69.63,91800.0,64.9503,65.0343,64.8757,64.941,91800.0
2015-05-28 11:30:00,69.63,69.71,69.54,69.56,69900.0,64.941,65.0156,64.8571,64.8757,69900.0
2015-05-28 11:40:00,69.55,69.59,69.45,69.46,50700.0,64.8664,64.9037,64.7731,64.7825,50700.0
2015-05-28 11:50:00,69.45,69.57,69.4,69.57,68500.0,64.7731,64.8851,64.7265,64.8851,68500.0
2015-05-28 12:00:00,69.55,69.59,69.49,69.53,63900.0,64.8664,64.9037,64.8104,64.8477,63900.0
2015-05-28 12:10:00,69.51,69.62,69.51,69.58,31600.0,64.8291,64.9317,64.8291,64.8944,31600.0
2015-05-28 12:20:00,69.58,69.65,69.56,69.63,49000.0,64.8944,64.9597,64.8757,64.941,49000.0
2015-05-28 12:30:00,69.63,69.64,69.43,69.43,60800.0,64.941,64.9503,64.7545,64.7545,60800.0
2015-05-28 12:40:00,69.43,69.52,69.42,69.51,46100.0,64.7545,64.8384,64.7452,64.8291,46100.0
2015-05-28 12:50:00,69.5,69.5,69.4,69.42,33400.0,64.8198,64.8198,64.7265,64.7452,33400.0
2015-05-28 13:00:00,69.42,69.5,69.39,69.46,34300.0,64.7452,64.8198,64.7172,64.7825,34300.0
2015-05-28 13:10:00,69.46,69.52,69.43,69.5,59300.0,64.7825,64.8384,64.7545,64.8198,59300.0
2015-05-28 13:20:00,69.5,69.65,69.48,69.64,87000.0,64.8198,64.9597,64.8011,64.9503,87000.0
2015-05-28 13:30:00,69.65,69.75,69.6,69.72,81200.0,64.9597,65.0529,64.913,65.025,81200.0
2015-05-28 13:40:00,69.73,69.76,69.65,69.66,43700.0,65.0343,65.0623,64.9597,64.969,43700.0
2015-05-28 13:50:00,69.65,69.7,69.62,69.62,41700.0,64.9597,65.0063,64.9317,64.9317,41700.0
2015-05-28 14:00:00,69.63,69.71,69.62,69.7,59700.0,64.941,65.0156,64.9317,65.0063,59700.0
2015-05-28 14:10:00,69.71,69.76,69.59,69.6,50400.0,65.0156,65.0623,64.9037,64.913,50400.0
2015-05-28 14:20:00,69.6,69.68,69.57,69.66,78200.0,64.913,64.9876,64.8851,64.969,78200.0
2015-05-28 14:30:00,69.67,69.68,69.58,69.65,163800.0,64.9783,64.9876,64.8944,64.9597,163800.0
2015-05-28 14:40:00,69.65,69.68,69.62,69.67,60700.0,64.9597,64.9876,64.9317,64.9783,60700.0
2015-05-28 14:50:00,69.67,69.68,69.55,69.61,45800.0,64.9783,64.9876,64.8664,64.9224,45800.0
2015-05-28 15:00:00,69.6,69.64,69.56,69.56,53200.0,64.913,64.9503,64.8757,64.8757,53200.0
2015-05-28 15:10:00,69.57,69.61,69.54,69.55,55700.0,64.8851,64.9224,64.8571,64.8664,55700.0
2015-05-28 15:20:00,69.55,69.57,69.39,69.41,75000.0,64.8664,64.8851,64.7172,64.7358,75000.0
2015-05-28 15:30:00,69.41,69.53,69.39,69.52,120900.0,64.7358,64.8477,64.7172,64.8384,120900.0
2015-05-28 15:40:00,69.52,69.6,69.47,69.58,96100.0,64.8384,64.913,64.7918,64.8944,96100.0
2015-05-28 15:50:00,69.58,69.64,69.55,69.59,210800.0,64.8944,64.9503,64.8664,64.9037,210800.0
2015-05-29 09:30:00,69.33,69.61,69.09,69.31,268900.0,64.6612,64.9224,64.4374,64.6426,268900.0
2015-05-29 09:40:00,69.32,69.42,68.97,69.04,148300.0,64.6519,64.7452,64.3255,64.3907,148300.0
2015-05-29 09:50:00,69.04,69.2,68.95,69.01,133500.0,64.3907,64.54,64.3068,64.3628,133500.0
2015-05-29 10:00:00,69.02,69.22,69.01,69.07,100300.0,64.3721,64.5586,64.3628,64.4187,100300.0
2015-05-29 10:10:00,69.08,69.11,69.05,69.09,74800.0,64.4281,64.456,64.4001,64.4374,74800.0
2015-05-29 10:20:00,69.09,69.28,69.07,69.16,80000.0,64.4374,64.6146,64.4187,64.5027,80000.0
2015-05-29 10:30:00,69.14,69.2,69.02,69.06,78000.0,64.484,64.54,64.3721,64.4094,78000.0
2015-05-29 10:40:00,69.06,69.14,68.81,68.83,112800.0,64.4094,64.484,64.1762,64.1949,112800.0
2015-05-29 10:50:00,68.82,68.89,68.7,68.87,89000.0,64.1856,64.2508,64.0736,64.2322,89000.0
2015-05-29 11:00:00,68.85,68.91,68.8,68.85,77200.0,64.2135,64.2695,64.1669,64.2135,77200.0
2015-05-29 11:10:00,68.85,69.01,68.76,68.95,83800.0,64.2135,64.3628,64.1296,64.3068,83800.0
2015-05-29 11:20:00,68.95,68.95,68.71,68.72,69600.0,64.3068,64.3068,64.083,64.0923,69600.0
2015-05-29 11:30:00,68.71,68.82,68.68,68.74,110900.0,64.083,64.1856,64.055,64.1109,110900.0
2015-05-29 11:40:00,68.77,69.0,68.77,68.9,71200.0,64.1389,64.3534,64.1389,64.2602,71200.0
2015-05-29 11:50:00,68.9,68.92,68.83,68.87,65700.0,64.2602,64.2788,64.1949,64.2322,65700.0
2015-05-29 12:00:00,68.87,69.04,68.87,69.03,63600.0,64.2322,64.3907,64.2322,64.3814,63600.0
2015-05-29 12:10:00,69.03,69.04,68.78,68.85,130500.0,64.3814,64.3907,64.1483,64.2135,130500.0
2015-05-29 12:20:00,68.85,68.92,68.83,68.88,69700.0,64.2135,64.2788,64.1949,64.2415,69700.0
2015-05-29 12:30:00,68.88,68.97,68.88,68.94,41200.0,64.2415,64.3255,64.2415,64.2975,41200.0
2015-05-29 12:40:00,68.95,69.02,68.95,68.95,62700.0,64.3068,64.3721,64.3068,64.3068,62700.0
2015-05-29 12:50:00,68.95,68.95,68.8,68.82,83100.0,64.3068,64.3068,64.1669,64.1856,83100.0
2015-05-29 13:00:00,68.83,68.87,68.8,68.83,61800.0,64.1949,64.2322,64.1669,64.1949,61800.0
2015-05-29 13:10:00,68.84,68.94,68.84,68.89,80800.0,64.2042,64.2975,64.2042,64.2508,80800.0
2015-05-29 13:20:00,68.89,68.94,68.83,68.85,74500.0,64.2508,64.2975,64.1949,64.2135,74500.0
2015-05-29 13:30:00,68.85,68.94,68.82,68.86,92600.0,64.2135,64.2975,64.1856,64.2229,92600.0
2015-05-29 13:40:00,68.86,68.92,68.84,68.87,77100.0,64.2229,64.2788,64.2042,64.2322,77100.0
2015-05-29 13:50:00,68.87,68.91,68.83,68.86,69500.0,64.2322,64.2695,64.1949,64.2229,69500.0
2015-05-29 14:00:00,68.84,68.86,68.71,68.72,102600.0,64.2042,64.2229,64.083,64.0923,102600.0
2015-05-29 14:10:00,68.72,68.74,68.64,68.68,131000.0,64.0923,64.1109,64.0177,64.055,131000.0
2015-05-29 14:20:00,68.68,68.7,68.53,68.54,126800.0,64.055,64.0736,63.9151,63.9244,126800.0
2015-05-29 14:30:00,68.53,68.79,68.51,68.78,138000.0,63.9151,64.1576,63.8964,64.1483,138000.0
2015-05-29 14:40:00,68.78,68.84,68.72,68.73,138100.0,64.1483,64.2042,64.0923,64.1016,138100.0
2015-05-29 14:50:00,68.73,68.73,68.61,68.67,102600.0,64.1016,64.1016,63.9897,64.0457,102600.0
2015-05-29 15:00:00,68.67,68.77,68.65,68.74,146700.0,64.0457,64.1389,64.027,64.1109,146700.0
2015-05-29 15:10:00,68.74,68.84,68.68,68.68,144500.0,64.1109,64.2042,64.055,64.055,144500.0
2015-05-29 15:20:00,68.7,68.8,68.65,68.78,177900.0,64.0736,64.1669,64.027,64.1483,177900.0
2015-05-29 15:30:00,68.78,68.82,68.71,68.75,180200.0,64.1483,64.1856,64.083,64.1203,180200.0
2015-05-29 15:40:00,68.75,68.81,68.73,68.79,358800.0,64.1203,64.1762,64.1016,64.1576,358800.0
2015-05-29 15:50:00,68.78,68.84,68.68,68.69,697300.0,64.1483,64.2042,64.055,64.0643,697300.0
2015-06-01 09:30:00,69.13,69.3,68.74,68.94,518445.0,64.4747,64.6332,64.1109,64.2975,518445.0
2015-06-01 09:40:00,68.92,68.96,68.78,68.82,180769.0,64.2788,64.3161,64.1483,64.1856,180769.0
2015-06-01 09:50:00,68.83,68.83,68.68,68.72,149123.0,64.1949,64.1949,64.055,64.0923,149123.0
2015-06-01 10:00:00,68.72,68.92,68.61,68.66,176858.0,64.0923,64.2788,63.9897,64.0363,176858.0
2015-06-01 10:10:00,68.67,68.73,68.47,68.47,202475.0,64.0457,64.1016,63.8591,63.8591,202475.0
2015-06-01 10:20:00,68.46,68.71,68.43,68.68,115905.0,63.8498,64.083,63.8218,64.055,115905.0
2015-06-01 10:30:00,68.68,68.75,68.6,68.73,88105.0,64.055,64.1203,63.9804,64.1016,88105.0
2015-06-01 10:40:00,68.72,68.73,68.53,68.66,102439.0,64.0923,64.1016,63.9151,64.0363,102439.0
2015-06-01 10:50:00,68.65,68.88,68.63,68.87,134812.0,64.027,64.2415,64.0084,64.2322,134812.0
2015-06-01 11:00:00,68.87,69.01,68.85,68.94,98046.0,64.2322,64.3628,64.2135,64.2975,98046.0
2015-06-01 11:10:00,68.93,69.03,68.91,69.0,74839.0,64.2882,64.3814,64.2695,64.3534,74839.0
2015-06-01 11:20:00,69.0,69.14,68.92,68.93,74820.0,64.3534,64.484,64.2788,64.2882,74820.0
2015-06-01 11:30:00,68.93,69.13,68.91,69.03,141439.0,64.2882,64.4747,64.2695,64.3814,141439.0
2015-06-01 11:40:00,69.03,69.14,68.99,69.04,85377.0,64.3814,64.484,64.3441,64.3907,85377.0
2015-06-01 11:50:00,69.03,69.13,69.01,69.01,55001.0,64.3814,64.4747,64.3628,64.3628,55001.0
2015-06-01 12:00:00,69.03,69.15,69.02,69.15,80350.0,64.3814,64.4933,64.3721,64.4933,80350.0
2015-06-01 12:10:00,69.13,69.27,69.08,69.25,84882.0,64.4747,64.6053,64.4281,64.5866,84882.0
2015-06-01 12:20:00,69.27,69.34,69.24,69.3,74265.0,64.6053,64.6705,64.5773,64.6332,74265.0
2015-06-01 12:30:00,69.32,69.38,69.29,69.34,83931.0,64.6519,64.7079,64.6239,64.6705,83931.0
2015-06-01 12:40:00,69.33,69.37,69.28,69.36,59580.0,64.6612,64.6985,64.6146,64.6892,59580.0
2015-06-01 12:50:00,69.35,69.45,69.3,69.44,85958.0,64.6799,64.7731,64.6332,64.7638,85958.0
2015-06-01 13:00:00,69.43,69.44,69.32,69.32,45780.0,64.7545,64.7638,64.6519,64.6519,45780.0
2015-06-01 13:10:00,69.33,69.35,69.23,69.24,52005.0,64.6612,64.6799,64.568,64.5773,52005.0
2015-06-01 13:20:00,69.24,69.34,69.24,69.28,68080.0,64.5773,64.6705,64.5773,64.6146,68080.0
2015-06-01 13:30:00,69.27,69.32,69.17,69.21,56051.0,64.6053,64.6519,64.512,64.5493,56051.0
2015-06-01 13:40:00,69.22,69.29,69.21,69.25,65158.0,64.5586,64.6239,64.5493,64.5866,65158.0
2015-06-01 13:50:00,69.25,69.27,69.19,69.26,73866.0,64.5866,64.6053,64.5306,64.5959,73866.0
2015-06-01 14:00:00,69.26,69.27,69.21,69.26,62339.0,64.5959,64.6053,64.5493,64.5959,62339.0
2015-06-01 14:10:00,69.26,69.27,69.16,69.24,57420.0,64.5959,64.6053,64.5027,64.5773,57420.0
2015-06-01 14:20:00,69.23,69.39,69.22,69.31,98984.0,64.568,64.7172,64.5586,64.6426,98984.0
2015-06-01 14:30:00,69.31,69.34,69.27,69.29,64455.0,64.6426,64.6705,64.6053,64.6239,64455.0
2015-06-01 14:40:00,69.29,69.35,69.27,69.35,64302.0,64.6239,64.6799,64.6053,64.6799,64302.0
2015-06-01 14:50:00,69.35,69.38,69.27,69.36,69321.0,64.6799,64.7079,64.6053,64.6892,69321.0
2015-06-01 15:00:00,69.37,69.4,69.3,69.37,68727.0,64.6985,64.7265,64.6332,64.6985,68727.0
2015-06-01 15:10:00,69.37,69.39,69.32,69.33,67313.0,64.6985,64.7172,64.6519,64.6612,67313.0
2015-06-01 15:20:00,69.33,69.36,69.29,69.31,62911.0,64.6612,64.6892,64.6239,64.6426,62911.0
2015-06-01 15:30:00,69.31,69.33,69.09,69.12,124293.0,64.6426,64.6612,64.4374,64.4654,124293.0
2015-06-01 15:40:00,69.12,69.13,69.01,69.06,203984.0,64.4654,64.4747,64.3628,64.4094,203984.0
2015-06-01 15:50:00,69.06,69.1,68.95,69.1,343361.0,64.4094,64.4467,64.3068,64.4467,343361.0
2015-06-02 09:30:00,68.73,68.9,68.2,68.2,288970.0,64.1016,64.2602,63.6073,63.6073,288970.0
2015-06-02 09:40:00,68.21,68.37,68.01,68.17,269196.0,63.6166,63.7659,63.4301,63.5793,269196.0
2015-06-02 09:50:00,68.16,68.59,68.12,68.51,153019.0,63.57,63.9711,63.5327,63.8964,153019.0
2015-06-02 10:00:00,68.52,68.55,68.28,68.52,112379.0,63.9058,63.9337,63.6819,63.9058,112379.0
2015-06-02 10:10:00,68.54,68.66,68.48,68.52,86169.0,63.9244,64.0363,63.8685,63.9058,86169.0
2015-06-02 10:20:00,68.52,68.66,68.51,68.63,82867.0,63.9058,64.0363,63.8964,64.0084,82867.0
2015-06-02 10:30:00,68.62,68.78,68.55,68.76,58752.0,63.999,64.1483,63.9337,64.1296,58752.0
2015-06-02 10:40:00,68.76,68.8,68.75,68.8,38304.0,64.1296,64.1669,64.1203,64.1669,38304.0
2015-06-02 10:50:00,68.77,68.79,68.67,68.68,42927.0,64.1389,64.1576,64.0457,64.055,42927.0
2015-06-02 11:00:00,68.68,68.8,68.64,68.77,54745.0,64.055,64.1669,64.0177,64.1389,54745.0
2015-06-02 11:10:00,68.78,68.81,68.71,68.72,76365.0,64.1483,64.1762,64.083,64.0923,76365.0
2015-06-02 11:20:00,68.73,68.81,68.7,68.75,70347.0,64.1016,64.1762,64.0736,64.1203,70347.0
2015-06-02 11:30:00,68.74,68.83,68.74,68.83,69470.0,64.1109,64.1949,64.1109,64.1949,69470.0
2015-06-02 11:40:00,68.84,68.9,68.83,68.88,83343.0,64.2042,64.2602,64.1949,64.2415,83343.0
2015-06-02 11:50:00,68.87,68.9,68.84,68.89,90022.0,64.2322,64.2602,64.2042,64.2508,90022.0
2015-06-02 12:00:00,68.88,69.12,68.88,69.11,195445.0,64.2415,64.4654,64.2415,64.456,195445.0
2015-06-02 12:10:00,69.11,69.12,69.06,69.11,65917.0,64.456,64.4654,64.4094,64.456,65917.0
2015-06-02 12:20:00,69.11,69.19,69.08,69.14,80489.0,64.456,64.5306,64.4281,64.484,80489.0
2015-06-02 12:30:00,69.14,69.23,69.14,69.19,80881.0,64.484,64.568,64.484,64.5306,80881.0
2015-06-02 12:40:00,69.2,69.29,69.18,69.28,78070.0,64.54,64.6239,64.5213,64.6146,78070.0
2015-06-02 12:50:00,69.29,69.41,69.28,69.39,121851.0,64.6239,64.7358,64.6146,64.7172,121851.0
2015-06-02 13:00:00,69.39,69.46,69.38,69.41,92539.0,64.7172,64.7825,64.7079,64.7358,92539.0
2015-06-02 13:10:00,69.4,69.42,69.35,69.38,75687.0,64.7265,64.7452,64.6799,64.7079,75687.0
2015-06-02 13:20:00,69.38,69.44,69.31,69.32,74319.0,64.7079,64.7638,64.6426,64.6519,74319.0
2015-06-02 13:30:00,69.32,69.36,69.26,69.31,71287.0,64.6519,64.6892,64.5959,64.6426,71287.0
2015-06-02 13:40:00,69.32,69.34,69.26,69.29,57220.0,64.6519,64.6705,64.5959,64.6239,57220.0
2015-06-02 13:50:00,69.29,69.35,69.27,69.29,53613.0,64.6239,64.6799,64.6053,64.6239,53613.0
2015-06-02 14:00:00,69.29,69.38,69.27,69.34,61685.0,64.6239,64.7079,64.6053,64.6705,61685.0
2015-06-02 14:10:00,69.34,69.34,69.21,69.21,87948.0,64.6705,64.6705,64.5493,64.5493,87948.0
2015-06-02 14:20:00,69.22,69.3,69.19,69.27,65233.0,64.5586,64.6332,64.5306,64.6053,65233.0
2015-06-02 14:30:00,69.26,69.31,69.2,69.2,71409.0,64.5959,64.6426,64.54,64.54,71409.0
2015-06-02 14:40:00,69.2,69.22,69.12,69.13,57735.0,64.54,64.5586,64.4654,64.4747,57735.0
2015-06-02 14:50:00,69.13,69.16,69.09,69.16,60900.0,64.4747,64.5027,64.4374,64.5027,60900.0
2015-06-02 15:00:00,69.15,69.16,69.06,69.12,74951.0,64.4933,64.5027,64.4094,64.4654,74951.0
2015-06-02 15:10:00,69.12,69.18,69.09,69.12,93587.0,64.4654,64.5213,64.4374,64.4654,93587.0
2015-06-02 15:20:00,69.12,69.19,69.1,69.16,74324.0,64.4654,64.5306,64.4467,64.5027,74324.0
2015-06-02 15:30:00,69.15,69.2,69.11,69.12,111970.0,64.4933,64.54,64.456,64.4654,111970.0
2015-06-02 15:40:00,69.12,69.16,69.07,69.09,177032.0,64.4654,64.5027,64.4187,64.4374,177032.0
2015-06-02 15:50:00,69.09,69.11,69.04,69.05,255813.0,64.4374,64.456,64.3907,64.4001,255813.0
2015-06-03 09:30:00,69.26,69.5,68.95,69.03,207718.0,64.5959,64.8198,64.3068,64.3814,207718.0
2015-06-03 09:40:00,69.03,69.12,68.99,69.03,138106.0,64.3814,64.4654,64.3441,64.3814,138106.0
2015-06-03 09:50:00,69.04,69.14,69.02,69.1,80298.0,64.3907,64.484,64.3721,64.4467,80298.0
2015-06-03 10:00:00,69.1,69.15,68.93,69.1,163421.0,64.4467,64.4933,64.2882,64.4467,163421.0
2015-06-03 10:10:00,69.1,69.42,69.1,69.33,92460.0,64.4467,64.7452,64.4467,64.6612,92460.0
2015-06-03 10:20:00,69.35,69.5,69.3,69.38,108049.0,64.6799,64.8198,64.6332,64.7079,108049.0
2015-06-03 10:30:00,69.39,69.41,69.34,69.39,87355.0,64.7172,64.7358,64.6705,64.7172,87355.0
2015-06-03 10:40:00,69.39,69.4,69.24,69.36,97604.0,64.7172,64.7265,64.5773,64.6892,97604.0
2015-06-03 10:50:00,69.36,69.37,69.29,69.36,52644.0,64.6892,64.6985,64.6239,64.6892,52644.0
2015-06-03 11:00:00,69.35,69.39,69.3,69.36,91842.0,64.6799,64.7172,64.6332,64.6892,91842.0
2015-06-03 11:10:00,69.36,69.42,69.32,69.4,41504.0,64.6892,64.7452,64.6519,64.7265,41504.0
2015-06-03 11:20:00,69.41,69.41,69.28,69.3,92288.0,64.7358,64.7358,64.6146,64.6332,92288.0
2015-06-03 11:30:00,69.31,69.34,69.23,69.27,70701.0,64.6426,64.6705,64.568,64.6053,70701.0
2015-06-03 11:40:00,69.28,69.29,69.14,69.14,182467.0,64.6146,64.6239,64.484,64.484,182467.0
2015-06-03 11:50:00,69.16,69.16,69.04,69.11,90001.0,64.5027,64.5027,64.3907,64.456,90001.0
2015-06-03 12:00:00,69.12,69.15,69.04,69.13,85887.0,64.4654,64.4933,64.3907,64.4747,85887.0
2015-06-03 12:10:00,69.12,69.17,69.03,69.03,61312.0,64.4654,64.512,64.3814,64.3814,61312.0
2015-06-03 12:20:00,69.03,69.07,69.0,69.03,94802.0,64.3814,64.4187,64.3534,64.3814,94802.0
2015-06-03 12:30:00,69.03,69.09,69.0,69.08,74789.0,64.3814,64.4374,64.3534,64.4281,74789.0
2015-06-03 12:40:00,69.08,69.1,69.04,69.09,77189.0,64.4281,64.4467,64.3907,64.4374,77189.0
2015-06-03 12:50:00,69.08,69.09,68.98,69.06,67558.0,64.4281,64.4374,64.3348,64.4094,67558.0
2015-06-03 13:00:00,69.06,69.11,69.03,69.09,66190.0,64.4094,64.456,64.3814,64.4374,66190.0
2015-06-03 13:10:00,69.1,69.13,69.09,69.12,53694.0,64.4467,64.4747,64.4374,64.4654,53694.0
2015-06-03 13:20:00,69.13,69.14,68.99,69.05,77804.0,64.4747,64.484,64.3441,64.4001,77804.0
2015-06-03 13:30:00,69.04,69.06,68.99,69.04,67284.0,64.3907,64.4094,64.3441,64.3907,67284.0
2015-06-03 13:40:00,69.04,69.07,68.98,69.01,76251.0,64.3907,64.4187,64.3348,64.3628,76251.0
2015-06-03 13:50:00,69.01,69.06,68.99,69.03,82135.0,64.3628,64.4094,64.3441,64.3814,82135.0
2015-06-03 14:00:00,69.03,69.08,69.0,69.03,101643.0,64.3814,64.4281,64.3534,64.3814,101643.0
2015-06-03 14:10:00,69.03,69.09,69.03,69.08,90332.0,64.3814,64.4374,64.3814,64.4281,90332.0
2015-06-03 14:20:00,69.08,69.19,69.08,69.12,84932.0,64.4281,64.5306,64.4281,64.4654,84932.0
2015-06-03 14:30:00,69.13,69.15,69.08,69.08,67286.0,64.4747,64.4933,64.4281,64.4281,67286.0
2015-06-03 14:40:00,69.08,69.1,69.04,69.05,60732.0,64.4281,64.4467,64.3907,64.4001,60732.0
2015-06-03 14:50:00,69.05,69.08,69.02,69.03,80072.0,64.4001,64.4281,64.3721,64.3814,80072.0
2015-06-03 15:00:00,69.04,69.08,69.0,69.06,96557.0,64.3907,64.4281,64.3534,64.4094,96557.0
2015-06-03 15:10:00,69.06,69.07,68.93,68.99,118079.0,64.4094,64.4187,64.2882,64.3441,118079.0
2015-06-03 15:20:00,68.99,69.01,68.97,69.0,101124.0,64.3441,64.3628,64.3255,64.3534,101124.0
2015-06-03 15:30:00,68.99,69.02,68.97,69.01,204203.0,64.3441,64.3721,64.3255,64.3628,204203.0
2015-06-03 15:40:00,69.0,69.02,68.97,68.99,256327.0,64.3534,64.3721,64.3255,64.3441,256327.0
2015-06-03 15:50:00,68.98,69.01,68.89,68.96,383036.0,64.3348,64.3628,64.2508,64.3161,383036.0
2015-06-04 09:30:00,68.63,68.72,68.41,68.59,294104.0,64.0084,64.0923,63.8032,63.9711,294104.0
2015-06-04 09:40:00,68.6,68.86,68.59,68.7,126245.0,63.9804,64.2229,63.9711,64.0736,126245.0
2015-06-04 09:50:00,68.72,68.94,68.65,68.91,184455.0,64.0923,64.2975,64.027,64.2695,184455.0
2015-06-04 10:00:00,68.92,69.15,68.91,69.06,221555.0,64.2788,64.4933,64.2695,64.4094,221555.0
2015-06-04 10:10:00,69.06,69.12,68.95,69.07,117379.0,64.4094,64.4654,64.3068,64.4187,117379.0
2015-06-04 10:20:00,69.07,69.11,68.94,68.97,55828.0,64.4187,64.456,64.2975,64.3255,55828.0
2015-06-04 10:30:00,68.98,68.99,68.72,68.82,92597.0,64.3348,64.3441,64.0923,64.1856,92597.0
2015-06-04 10:40:00,68.81,68.91,68.76,68.84,116207.0,64.1762,64.2695,64.1296,64.2042,116207.0
2015-06-04 10:50:00,68.86,68.87,68.71,68.73,77556.0,64.2229,64.2322,64.083,64.1016,77556.0
2015-06-04 11:00:00,68.71,68.72,68.47,68.51,178557.0,64.083,64.0923,63.8591,63.8964,178557.0
2015-06-04 11:10:00,68.52,68.76,68.49,68.59,152124.0,63.9058,64.1296,63.8778,63.9711,152124.0
2015-06-04 11:20:00,68.59,68.66,68.52,68.58,128269.0,63.9711,64.0363,63.9058,63.9617,128269.0
2015-06-04 11:30:00,68.58,68.58,68.38,68.47,139737.0,63.9617,63.9617,63.7752,63.8591,139737.0
2015-06-04 11:40:00,68.47,68.64,68.38,68.4,149725.0,63.8591,64.0177,63.7752,63.7938,149725.0
2015-06-04 11:50:00,68.41,68.49,68.33,68.4,105824.0,63.8032,63.8778,63.7286,63.7938,105824.0
2015-06-04 12:00:00,68.38,68.49,68.36,68.48,85372.0,63.7752,63.8778,63.7565,63.8685,85372.0
2015-06-04 12:10:00,68.5,68.53,68.42,68.47,78961.0,63.8871,63.9151,63.8125,63.8591,78961.0
2015-06-04 12:20:00,68.46,68.54,68.44,68.54,92880.0,63.8498,63.9244,63.8312,63.9244,92880.0
2015-06-04 12:30:00,68.53,68.65,68.49,68.59,73095.0,63.9151,64.027,63.8778,63.9711,73095.0
2015-06-04 12:40:00,68.59,68.6,68.54,68.56,79948.0,63.9711,63.9804,63.9244,63.9431,79948.0
2015-06-04 12:50:00,68.56,68.56,68.46,68.48,86919.0,63.9431,63.9431,63.8498,63.8685,86919.0
2015-06-04 13:00:00,68.48,68.49,68.31,68.32,83378.0,63.8685,63.8778,63.7099,63.7192,83378.0
2015-06-04 13:10:00,68.33,68.39,68.15,68.23,133351.0,63.7286,63.7845,63.5607,63.6353,133351.0
2015-06-04 13:20:00,68.21,68.23,68.12,68.18,94034.0,63.6166,63.6353,63.5327,63.5887,94034.0
2015-06-04 13:30:00,68.17,68.18,68.03,68.17,184127.0,63.5793,63.5887,63.4488,63.5793,184127.0
2015-06-04 13:40:00,68.17,68.17,68.06,68.08,84241.0,63.5793,63.5793,63.4767,63.4954,84241.0
2015-06-04 13:50:00,68.08,68.15,68.05,68.14,81542.0,63.4954,63.5607,63.4674,63.5514,81542.0
2015-06-04 14:00:00,68.15,68.19,68.08,68.13,77159.0,63.5607,63.598,63.4954,63.542,77159.0
2015-06-04 14:10:00,68.13,68.29,68.1,68.18,83572.0,63.542,63.6913,63.514,63.5887,83572.0
2015-06-04 14:20:00,68.19,68.3,68.18,68.19,87377.0,63.598,63.7006,63.5887,63.598,87377.0
2015-06-04 14:30:00,68.19,68.2,68.12,68.16,96948.0,63.598,63.6073,63.5327,63.57,96948.0
2015-06-04 14:40:00,68.16,68.25,68.14,68.15,87625.0,63.57,63.6539,63.5514,63.5607,87625.0
2015-06-04 14:50:00,68.16,68.28,68.13,68.22,112838.0,63.57,63.6819,63.542,63.626,112838.0
2015-06-04 15:00:00,68.22,68.28,68.18,68.21,105318.0,63.626,63.6819,63.5887,63.6166,105318.0
2015-06-04 15:10:00,68.21,68.21,68.08,68.11,131519.0,63.6166,63.6166,63.4954,63.5234,131519.0
2015-06-04 15:20:00,68.11,68.12,68.05,68.08,134012.0,63.5234,63.5327,63.4674,63.4954,134012.0
2015-06-04 15:30:00,68.07,68.14,68.02,68.12,197554.0,63.4861,63.5514,63.4394,63.5327,197554.0
2015-06-04 15:40:00,68.12,68.19,68.1,68.16,232228.0,63.5327,63.598,63.514,63.57,232228.0
2015-06-04 15:50:00,68.17,68.23,68.1,68.23,476280.0,63.5793,63.6353,63.514,63.6353,476280.0
2015-06-05 09:30:00,68.29,68.56,68.01,68.05,205498.0,63.6913,63.9431,63.4301,63.4674,205498.0
2015-06-05 09:40:00,68.07,68.31,68.0,68.21,210294.0,63.4861,63.7099,63.4208,63.6166,210294.0
2015-06-05 09:50:00,68.19,68.38,68.18,68.34,142744.0,63.598,63.7752,63.5887,63.7379,142744.0
2015-06-05 10:00:00,68.35,68.63,68.3,68.49,137720.0,63.7472,64.0084,63.7006,63.8778,137720.0
2015-06-05 10:10:00,68.5,68.51,68.34,68.49,94696.0,63.8871,63.8964,63.7379,63.8778,94696.0
2015-06-05 10:20:00,68.5,68.55,68.47,68.52,81949.0,63.8871,63.9337,63.8591,63.9058,81949.0
2015-06-05 10:30:00,68.53,68.69,68.52,68.67,86674.0,63.9151,64.0643,63.9058,64.0457,86674.0
2015-06-05 10:40:00,68.66,68.7,68.45,68.45,96546.0,64.0363,64.0736,63.8405,63.8405,96546.0
2015-06-05 10:50:00,68.46,68.48,68.31,68.4,53349.0,63.8498,63.8685,63.7099,63.7938,53349.0
2015-06-05 11:00:00,68.41,68.53,68.36,68.46,94820.0,63.8032,63.9151,63.7565,63.8498,94820.0
2015-06-05 11:10:00,68.48,68.58,68.48,68.56,68336.0,63.8685,63.9617,63.8685,63.9431,68336.0
2015-06-05 11:20:00,68.56,68.68,68.47,68.59,87281.0,63.9431,64.055,63.8591,63.9711,87281.0
2015-06-05 11:30:00,68.58,68.63,68.48,68.53,62733.0,63.9617,64.0084,63.8685,63.9151,62733.0
2015-06-05 11:40:00,68.52,68.55,68.45,68.53,47023.0,63.9058,63.9337,63.8405,63.9151,47023.0
2015-06-05 11:50:00,68.53,68.58,68.47,68.51,56107.0,63.9151,63.9617,63.8591,63.8964,56107.0
2015-06-05 12:00:00,68.52,68.53,68.42,68.47,51272.0,63.9058,63.9151,63.8125,63.8591,51272.0
2015-06-05 12:10:00,68.46,68.49,68.44,68.45,44773.0,63.8498,63.8778,63.8312,63.8405,44773.0
2015-06-05 12:20:00,68.45,68.48,68.3,68.33,52950.0,63.8405,63.8685,63.7006,63.7286,52950.0
2015-06-05 12:30:00,68.33,68.35,68.26,68.31,51322.0,63.7286,63.7472,63.6633,63.7099,51322.0
2015-06-05 12:40:00,68.31,68.45,68.26,68.41,45465.0,63.7099,63.8405,63.6633,63.8032,45465.0
2015-06-05 12:50:00,68.42,68.47,68.4,68.41,92809.0,63.8125,63.8591,63.7938,63.8032,92809.0
2015-06-05 13:00:00,68.42,68.47,68.39,68.45,53360.0,63.8125,63.8591,63.7845,63.8405,53360.0
2015-06-05 13:10:00,68.46,68.46,68.38,68.4,39886.0,63.8498,63.8498,63.7752,63.7938,39886.0
2015-06-05 13:20:00,68.4,68.42,68.35,68.4,58429.0,63.7938,63.8125,63.7472,63.7938,58429.0
2015-06-05 13:30:00,68.4,68.43,68.36,68.42,70874.0,63.7938,63.8218,63.7565,63.8125,70874.0
2015-06-05 13:40:00,68.41,68.42,68.32,68.33,61811.0,63.8032,63.8125,63.7192,63.7286,61811.0
2015-06-05 13:50:00,68.34,68.4,68.33,68.36,34768.0,63.7379,63.7938,63.7286,63.7565,34768.0
2015-06-05 14:00:00,68.36,68.47,68.36,68.42,82090.0,63.7565,63.8591,63.7565,63.8125,82090.0
2015-06-05 14:10:00,68.42,68.46,68.4,68.45,57753.0,63.8125,63.8498,63.7938,63.8405,57753.0
2015-06-05 14:20:00,68.45,68.45,68.39,68.45,81301.0,63.8405,63.8405,63.7845,63.8405,81301.0
2015-06-05 14:30:00,68.45,68.53,68.44,68.5,108081.0,63.8405,63.9151,63.8312,63.8871,108081.0
2015-06-05 14:40:00,68.5,68.51,68.38,68.43,85721.0,63.8871,63.8964,63.7752,63.8218,85721.0
2015-06-05 14:50:00,68.44,68.55,68.43,68.46,80075.0,63.8312,63.9337,63.8218,63.8498,80075.0
2015-06-05 15:00:00,68.45,68.53,68.44,68.44,96206.0,63.8405,63.9151,63.8312,63.8312,96206.0
2015-06-05 15:10:00,68.45,68.49,68.42,68.43,81597.0,63.8405,63.8778,63.8125,63.8218,81597.0
2015-06-05 15:20:00,68.43,68.45,68.38,68.39,95646.0,63.8218,63.8405,63.7752,63.7845,95646.0
2015-06-05 15:30:00,68.39,68.44,68.33,68.37,153928.0,63.7845,63.8312,63.7286,63.7659,153928.0
2015-06-05 15:40:00,68.36,68.46,68.33,68.45,123041.0,63.7565,63.8498,63.7286,63.8405,123041.0
2015-06-05 15:50:00,68.45,68.46,68.36,68.37,383753.0,63.8405,63.8498,63.7565,63.7659,383753.0
2015-06-08 09:30:00,68.19,68.27,68.04,68.12,191851.0,63.598,63.6726,63.4581,63.5327,191851.0
2015-06-08 09:40:00,68.13,68.29,67.89,68.01,180742.0,63.542,63.6913,63.3182,63.4301,180742.0
2015-06-08 09:50:00,68.04,68.04,67.87,67.9,135806.0,63.4581,63.4581,63.2995,63.3275,135806.0
2015-06-08 10:00:00,67.9,67.96,67.84,67.93,188349.0,63.3275,63.3835,63.2716,63.3555,188349.0
2015-06-08 10:10:00,67.94,67.98,67.84,67.88,103161.0,63.3648,63.4021,63.2716,63.3089,103161.0
2015-06-08 10:20:00,67.88,67.98,67.8,67.8,101578.0,63.3089,63.4021,63.2343,63.2343,101578.0
2015-06-08 10:30:00,67.81,67.89,67.75,67.83,140683.0,63.2436,63.3182,63.1876,63.2622,140683.0
2015-06-08 10:40:00,67.83,67.89,67.75,67.79,69810.0,63.2622,63.3182,63.1876,63.2249,69810.0
2015-06-08 10:50:00,67.81,67.92,67.79,67.91,58887.0,63.2436,63.3462,63.2249,63.3368,58887.0
2015-06-08 11:00:00,67.91,67.92,67.76,67.9,99352.0,63.3368,63.3462,63.1969,63.3275,99352.0
2015-06-08 11:10:00,67.88,68.05,67.87,68.03,88792.0,63.3089,63.4674,63.2995,63.4488,88792.0
2015-06-08 11:20:00,68.03,68.14,67.95,67.96,117955.0,63.4488,63.5514,63.3741,63.3835,117955.0
2015-06-08 11:30:00,67.95,67.95,67.8,67.8,88233.0,63.3741,63.3741,63.2343,63.2343,88233.0
2015-06-08 11:40:00,67.8,67.93,67.76,67.85,60163.0,63.2343,63.3555,63.1969,63.2809,60163.0
2015-06-08 11:50:00,67.86,67.9,67.82,67.89,46877.0,63.2902,63.3275,63.2529,63.3182,46877.0
2015-06-08 12:00:00,67.89,67.99,67.89,67.95,47065.0,63.3182,63.4115,63.3182,63.3741,47065.0
2015-06-08 12:10:00,67.94,68.0,67.94,67.97,39462.0,63.3648,63.4208,63.3648,63.3928,39462.0
2015-06-08 12:20:00,67.96,67.97,67.91,67.92,80518.0,63.3835,63.3928,63.3368,63.3462,80518.0
2015-06-08 12:30:00,67.92,67.98,67.88,67.94,51331.0,63.3462,63.4021,63.3089,63.3648,51331.0
2015-06-08 12:40:00,67.94,67.95,67.89,67.89,51014.0,63.3648,63.3741,63.3182,63.3182,51014.0
2015-06-08 12:50:00,67.9,67.9,67.76,67.78,53529.0,63.3275,63.3275,63.1969,63.2156,53529.0
2015-06-08 13:00:00,67.79,67.8,67.72,67.73,80668.0,63.2249,63.2343,63.1596,63.169,80668.0
2015-06-08 13:10:00,67.73,67.77,67.67,67.76,97069.0,63.169,63.2063,63.113,63.1969,97069.0
2015-06-08 13:20:00,67.77,67.83,67.71,67.73,54983.0,63.2063,63.2622,63.1503,63.169,54983.0
2015-06-08 13:30:00,67.72,67.74,67.62,67.67,82536.0,63.1596,63.1783,63.0664,63.113,82536.0
2015-06-08 13:40:00,67.66,67.89,67.66,67.88,91244.0,63.1037,63.3182,63.1037,63.3089,91244.0
2015-06-08 13:50:00,67.87,67.94,67.8,67.91,82749.0,63.2995,63.3648,63.2343,63.3368,82749.0
2015-06-08 14:00:00,67.91,67.93,67.86,67.86,71935.0,63.3368,63.3555,63.2902,63.2902,71935.0
2015-06-08 14:10:00,67.87,67.88,67.82,67.86,69901.0,63.2995,63.3089,63.2529,63.2902,69901.0
2015-06-08 14:20:00,67.86,67.96,67.85,67.95,62860.0,63.2902,63.3835,63.2809,63.3741,62860.0
2015-06-08 14:30:00,67.96,68.11,67.96,68.03,96385.0,63.3835,63.5234,63.3835,63.4488,96385.0
2015-06-08 14:40:00,68.03,68.06,67.98,67.99,118356.0,63.4488,63.4767,63.4021,63.4115,118356.0
2015-06-08 14:50:00,67.99,68.08,67.97,68.0,78561.0,63.4115,63.4954,63.3928,63.4208,78561.0
2015-06-08 15:00:00,68.0,68.01,67.95,67.96,96929.0,63.4208,63.4301,63.3741,63.3835,96929.0
2015-06-08 15:10:00,67.96,67.99,67.92,67.97,126169.0,63.3835,63.4115,63.3462,63.3928,126169.0
2015-06-08 15:20:00,67.98,68.01,67.91,67.97,153671.0,63.4021,63.4301,63.3368,63.3928,153671.0
2015-06-08 15:30:00,67.97,67.98,67.89,67.9,230376.0,63.3928,63.4021,63.3182,63.3275,230376.0
2015-06-08 15:40:00,67.89,67.91,67.83,67.87,210585.0,63.3182,63.3368,63.2622,63.2995,210585.0
2015-06-08 15:50:00,67.86,67.87,67.67,67.69,454361.0,63.2902,63.2995,63.113,63.1317,454361.0
2015-06-09 09:30:00,67.67,68.05,67.67,67.81,221331.0,63.113,63.4674,63.113,63.2436,221331.0
2015-06-09 09:40:00,67.79,67.85,67.61,67.65,151505.0,63.2249,63.2809,63.057,63.0944,151505.0
2015-06-09 09:50:00,67.63,67.7,67.55,67.65,87649.0,63.0757,63.141,63.0011,63.0944,87649.0
2015-06-09 10:00:00,67.65,67.71,67.56,67.61,105000.0,63.0944,63.1503,63.0104,63.057,105000.0
2015-06-09 10:10:00,67.6,67.68,67.56,67.58,106269.0,63.0477,63.1223,63.0104,63.0291,106269.0
2015-06-09 10:20:00,67.59,67.61,67.52,67.55,105133.0,63.0384,63.057,62.9731,63.0011,105133.0
2015-06-09 10:30:00,67.54,67.72,67.53,67.72,84854.0,62.9918,63.1596,62.9824,63.1596,84854.0
2015-06-09 10:40:00,67.72,67.82,67.7,67.74,78013.0,63.1596,63.2529,63.141,63.1783,78013.0
2015-06-09 10:50:00,67.75,67.91,67.74,67.89,93100.0,63.1876,63.3368,63.1783,63.3182,93100.0
2015-06-09 11:00:00,67.89,67.97,67.88,67.95,94416.0,63.3182,63.3928,63.3089,63.3741,94416.0
2015-06-09 11:10:00,67.96,68.0,67.9,67.9,57669.0,63.3835,63.4208,63.3275,63.3275,57669.0
2015-06-09 11:20:00,67.91,67.97,67.88,67.97,53545.0,63.3368,63.3928,63.3089,63.3928,53545.0
2015-06-09 11:30:00,67.97,68.09,67.95,67.96,71919.0,63.3928,63.5047,63.3741,63.3835,71919.0
2015-06-09 11:40:00,67.95,67.97,67.9,67.93,72556.0,63.3741,63.3928,63.3275,63.3555,72556.0
2015-06-09 11:50:00,67.93,67.94,67.85,67.92,66538.0,63.3555,63.3648,63.2809,63.3462,66538.0
2015-06-09 12:00:00,67.92,67.97,67.91,67.96,39290.0,63.3462,63.3928,63.3368,63.3835,39290.0
2015-06-09 12:10:00,67.96,67.99,67.88,67.89,65228.0,63.3835,63.4115,63.3089,63.3182,65228.0
2015-06-09 12:20:00,67.89,67.99,67.89,67.98,50388.0,63.3182,63.4115,63.3182,63.4021,50388.0
2015-06-09 12:30:00,67.97,67.99,67.93,67.95,44790.0,63.3928,63.4115,63.3555,63.3741,44790.0
2015-06-09 12:40:00,67.96,67.99,67.87,67.88,63481.0,63.3835,63.4115,63.2995,63.3089,63481.0
2015-06-09 12:50:00,67.87,67.98,67.87,67.97,36692.0,63.2995,63.4021,63.2995,63.3928,36692.0
2015-06-09 13:00:00,67.98,68.05,67.92,67.95,43329.0,63.4021,63.4674,63.3462,63.3741,43329.0
2015-06-09 13:10:00,67.96,67.99,67.92,67.97,50353.0,63.3835,63.4115,63.3462,63.3928,50353.0
2015-06-09 13:20:00,67.96,67.99,67.91,67.98,55033.0,63.3835,63.4115,63.3368,63.4021,55033.0
2015-06-09 13:30:00,67.97,67.99,67.93,67.97,44158.0,63.3928,63.4115,63.3555,63.3928,44158.0
2015-06-09 13:40:00,67.96,67.97,67.84,67.86,34749.0,63.3835,63.3928,63.2716,63.2902,34749.0
2015-06-09 13:50:00,67.86,67.89,67.81,67.85,40869.0,63.2902,63.3182,63.2436,63.2809,40869.0
2015-06-09 14:00:00,67.85,67.93,67.81,67.9,56674.0,63.2809,63.3555,63.2436,63.3275,56674.0
2015-06-09 14:10:00,67.9,67.94,67.83,67.87,66110.0,63.3275,63.3648,63.2622,63.2995,66110.0
2015-06-09 14:20:00,67.87,67.96,67.86,67.95,51667.0,63.2995,63.3835,63.2902,63.3741,51667.0
2015-06-09 14:30:00,67.94,67.97,67.9,67.97,83709.0,63.3648,63.3928,63.3275,63.3928,83709.0
2015-06-09 14:40:00,67.96,68.0,67.94,67.95,67436.0,63.3835,63.4208,63.3648,63.3741,67436.0
2015-06-09 14:50:00,67.95,67.96,67.82,67.9,134419.0,63.3741,63.3835,63.2529,63.3275,134419.0
2015-06-09 15:00:00,67.9,67.95,67.86,67.86,127888.0,63.3275,63.3741,63.2902,63.2902,127888.0
2015-06-09 15:10:00,67.87,67.93,67.83,67.91,81835.0,63.2995,63.3555,63.2622,63.3368,81835.0
2015-06-09 15:20:00,67.91,67.92,67.8,67.82,135948.0,63.3368,63.3462,63.2343,63.2529,135948.0
2015-06-09 15:30:00,67.81,67.9,67.79,67.9,125478.0,63.2436,63.3275,63.2249,63.3275,125478.0
2015-06-09 15:40:00,67.89,67.97,67.87,67.97,155680.0,63.3182,63.3928,63.2995,63.3928,155680.0
2015-06-09 15:50:00,67.97,68.02,67.93,67.94,354317.0,63.3928,63.4394,63.3555,63.3648,354317.0
2015-06-10 09:30:00,68.22,68.42,68.11,68.39,225641.0,63.626,63.8125,63.5234,63.7845,225641.0
2015-06-10 09:40:00,68.41,68.66,68.33,68.65,134291.0,63.8032,64.0363,63.7286,64.027,134291.0
2015-06-10 09:50:00,68.65,68.87,68.52,68.52,137122.0,64.027,64.2322,63.9058,63.9058,137122.0
2015-06-10 10:00:00,68.54,68.6,68.46,68.53,104276.0,63.9244,63.9804,63.8498,63.9151,104276.0
2015-06-10 10:10:00,68.53,68.58,68.35,68.57,140890.0,63.9151,63.9617,63.7472,63.9524,140890.0
2015-06-10 10:20:00,68.56,68.65,68.52,68.65,93943.0,63.9431,64.027,63.9058,64.027,93943.0
2015-06-10 10:30:00,68.64,68.76,68.59,68.61,120449.0,64.0177,64.1296,63.9711,63.9897,120449.0
2015-06-10 10:40:00,68.62,68.75,68.62,68.66,97286.0,63.999,64.1203,63.999,64.0363,97286.0
2015-06-10 10:50:00,68.67,68.79,68.63,68.77,66007.0,64.0457,64.1576,64.0084,64.1389,66007.0
2015-06-10 11:00:00,68.76,68.83,68.76,68.78,83613.0,64.1296,64.1949,64.1296,64.1483,83613.0
2015-06-10 11:10:00,68.79,69.16,68.78,69.05,237953.0,64.1576,64.5027,64.1483,64.4001,237953.0
2015-06-10 11:20:00,69.04,69.11,68.95,69.06,103885.0,64.3907,64.456,64.3068,64.4094,103885.0
2015-06-10 11:30:00,69.07,69.2,69.04,69.2,108598.0,64.4187,64.54,64.3907,64.54,108598.0
2015-06-10 11:40:00,69.2,69.39,69.17,69.33,180965.0,64.54,64.7172,64.512,64.6612,180965.0
2015-06-10 11:50:00,69.33,69.49,69.3,69.46,149331.0,64.6612,64.8104,64.6332,64.7825,149331.0
2015-06-10 12:00:00,69.46,69.67,69.45,69.54,264296.0,64.7825,64.9783,64.7731,64.8571,264296.0
2015-06-10 12:10:00,69.55,69.61,69.44,69.45,121854.0,64.8664,64.9224,64.7638,64.7731,121854.0
2015-06-10 12:20:00,69.45,69.51,69.42,69.46,68631.0,64.7731,64.8291,64.7452,64.7825,68631.0
2015-06-10 12:30:00,69.46,69.5,69.42,69.44,58749.0,64.7825,64.8198,64.7452,64.7638,58749.0
2015-06-10 12:40:00,69.44,69.46,69.39,69.4,142817.0,64.7638,64.7825,64.7172,64.7265,142817.0
2015-06-10 12:50:00,69.41,69.42,69.37,69.39,99497.0,64.7358,64.7452,64.6985,64.7172,99497.0
2015-06-10 13:00:00,69.39,69.46,69.37,69.45,82373.0,64.7172,64.7825,64.6985,64.7731,82373.0
2015-06-10 13:10:00,69.45,69.45,69.32,69.32,95267.0,64.7731,64.7731,64.6519,64.6519,95267.0
2015-06-10 13:20:00,69.33,69.48,69.32,69.38,115429.0,64.6612,64.8011,64.6519,64.7079,115429.0
2015-06-10 13:30:00,69.39,69.48,69.38,69.44,72693.0,64.7172,64.8011,64.7079,64.7638,72693.0
2015-06-10 13:40:00,69.44,69.49,69.41,69.44,99286.0,64.7638,64.8104,64.7358,64.7638,99286.0
2015-06-10 13:50:00,69.44,69.46,69.4,69.45,54087.0,64.7638,64.7825,64.7265,64.7731,54087.0
2015-06-10 14:00:00,69.46,69.6,69.45,69.53,82584.0,64.7825,64.913,64.7731,64.8477,82584.0
2015-06-10 14:10:00,69.53,69.58,69.48,69.57,71644.0,64.8477,64.8944,64.8011,64.8851,71644.0
2015-06-10 14:20:00,69.57,69.64,69.54,69.55,131160.0,64.8851,64.9503,64.8571,64.8664,131160.0
2015-06-10 14:30:00,69.56,69.62,69.54,69.56,132684.0,64.8757,64.9317,64.8571,64.8757,132684.0
2015-06-10 14:40:00,69.56,69.61,69.56,69.57,77434.0,64.8757,64.9224,64.8757,64.8851,77434.0
2015-06-10 14:50:00,69.57,69.65,69.57,69.63,117824.0,64.8851,64.9597,64.8851,64.941,117824.0
2015-06-10 15:00:00,69.63,69.65,69.6,69.64,109285.0,64.941,64.9597,64.913,64.9503,109285.0
2015-06-10 15:10:00,69.64,69.65,69.57,69.61,133927.0,64.9503,64.9597,64.8851,64.9224,133927.0
2015-06-10 15:20:00,69.61,69.64,69.57,69.6,127328.0,64.9224,64.9503,64.8851,64.913,127328.0
2015-06-10 15:30:00,69.6,69.62,69.55,69.56,149429.0,64.913,64.9317,64.8664,64.8757,149429.0
2015-06-10 15:40:00,69.56,69.63,69.54,69.62,234174.0,64.8757,64.941,64.8571,64.9317,234174.0
2015-06-10 15:50:00,69.63,69.65,69.57,69.59,647052.0,64.941,64.9597,64.8851,64.9037,647052.0
2015-06-11 09:30:00,69.7,69.98,69.6,69.95,223945.0,65.0063,65.2674,64.913,65.2395,223945.0
2015-06-11 09:40:00,69.95,69.98,69.77,69.95,175343.0,65.2395,65.2674,65.0716,65.2395,175343.0
2015-06-11 09:50:00,69.96,69.99,69.9,69.92,157132.0,65.2488,65.2768,65.1928,65.2115,157132.0
2015-06-11 10:00:00,69.92,69.98,69.83,69.85,149211.0,65.2115,65.2674,65.1275,65.1462,149211.0
2015-06-11 10:10:00,69.84,69.97,69.84,69.95,85986.0,65.1369,65.2581,65.1369,65.2395,85986.0
2015-06-11 10:20:00,69.95,69.98,69.78,69.79,120072.0,65.2395,65.2674,65.0809,65.0902,120072.0
2015-06-11 10:30:00,69.8,69.8,69.62,69.63,229293.0,65.0996,65.0996,64.9317,64.941,229293.0
2015-06-11 10:40:00,69.63,69.69,69.6,69.61,93682.0,64.941,64.997,64.913,64.9224,93682.0
2015-06-11 10:50:00,69.6,69.63,69.51,69.53,97704.0,64.913,64.941,64.8291,64.8477,97704.0
2015-06-11 11:00:00,69.52,69.57,69.41,69.56,95670.0,64.8384,64.8851,64.7358,64.8757,95670.0
2015-06-11 11:10:00,69.56,69.67,69.53,69.65,87584.0,64.8757,64.9783,64.8477,64.9597,87584.0
2015-06-11 11:20:00,69.65,69.68,69.53,69.67,168023.0,64.9597,64.9876,64.8477,64.9783,168023.0
2015-06-11 11:30:00,69.67,69.81,69.63,69.77,120137.0,64.9783,65.1089,64.941,65.0716,120137.0
2015-06-11 11:40:00,69.77,69.79,69.71,69.78,74997.0,65.0716,65.0902,65.0156,65.0809,74997.0
2015-06-11 11:50:00,69.79,69.83,69.68,69.71,93357.0,65.0902,65.1275,64.9876,65.0156,93357.0
2015-06-11 12:00:00,69.7,69.81,69.69,69.79,92398.0,65.0063,65.1089,64.997,65.0902,92398.0
2015-06-11 12:10:00,69.79,69.82,69.75,69.81,61251.0,65.0902,65.1182,65.0529,65.1089,61251.0
2015-06-11 12:20:00,69.8,69.81,69.75,69.78,59978.0,65.0996,65.1089,65.0529,65.0809,59978.0
2015-06-11 12:30:00,69.78,69.83,69.78,69.81,42889.0,65.0809,65.1275,65.0809,65.1089,42889.0
2015-06-11 12:40:00,69.81,69.88,69.8,69.83,78296.0,65.1089,65.1742,65.0996,65.1275,78296.0
2015-06-11 12:50:00,69.84,69.87,69.82,69.86,67716.0,65.1369,65.1649,65.1182,65.1555,67716.0
2015-06-11 13:00:00,69.86,69.93,69.86,69.9,67789.0,65.1555,65.2208,65.1555,65.1928,67789.0
2015-06-11 13:10:00,69.9,69.91,69.87,69.9,37612.0,65.1928,65.2022,65.1649,65.1928,37612.0
2015-06-11 13:20:00,69.9,69.92,69.86,69.87,42186.0,65.1928,65.2115,65.1555,65.1649,42186.0
2015-06-11 13:30:00,69.88,69.91,69.87,69.91,64648.0,65.1742,65.2022,65.1649,65.2022,64648.0
2015-06-11 13:40:00,69.9,70.0,69.9,69.98,115855.0,65.1928,65.2861,65.1928,65.2674,115855.0
2015-06-11 13:50:00,69.98,70.02,69.98,69.99,188462.0,65.2674,65.3048,65.2674,65.2768,188462.0
2015-06-11 14:00:00,69.99,70.0,69.93,69.96,70962.0,65.2768,65.2861,65.2208,65.2488,70962.0
2015-06-11 14:10:00,69.96,69.98,69.87,69.87,57837.0,65.2488,65.2674,65.1649,65.1649,57837.0
2015-06-11 14:20:00,69.86,69.89,69.86,69.87,86014.0,65.1555,65.1835,65.1555,65.1649,86014.0
2015-06-11 14:30:00,69.88,69.91,69.86,69.9,54871.0,65.1742,65.2022,65.1555,65.1928,54871.0
2015-06-11 14:40:00,69.89,69.9,69.87,69.88,70620.0,65.1835,65.1928,65.1649,65.1742,70620.0
2015-06-11 14:50:00,69.87,69.88,69.77,69.8,108266.0,65.1649,65.1742,65.0716,65.0996,108266.0
2015-06-11 15:00:00,69.81,69.83,69.8,69.83,69917.0,65.1089,65.1275,65.0996,65.1275,69917.0
2015-06-11 15:10:00,69.83,69.83,69.78,69.78,157637.0,65.1275,65.1275,65.0809,65.0809,157637.0
2015-06-11 15:20:00,69.78,69.8,69.75,69.76,83937.0,65.0809,65.0996,65.0529,65.0623,83937.0
2015-06-11 15:30:00,69.75,69.8,69.68,69.71,120489.0,65.0529,65.0996,64.9876,65.0156,120489.0
2015-06-11 15:40:00,69.72,69.72,69.57,69.61,178605.0,65.025,65.025,64.8851,64.9224,178605.0
2015-06-11 15:50:00,69.61,69.66,69.48,69.65,500111.0,64.9224,64.969,64.8011,64.9597,500111.0
2015-06-12 09:30:00,69.43,69.74,69.27,69.42,243154.0,64.7545,65.0436,64.6053,64.7452,243154.0
2015-06-12 09:40:00,69.42,69.43,69.21,69.4,122136.0,64.7452,64.7545,64.5493,64.7265,122136.0
2015-06-12 09:50:00,69.39,69.47,69.28,69.3,147859.0,64.7172,64.7918,64.6146,64.6332,147859.0
2015-06-12 10:00:00,69.28,69.52,69.22,69.5,122521.0,64.6146,64.8384,64.5586,64.8198,122521.0
2015-06-12 10:10:00,69.5,69.57,69.32,69.35,125442.0,64.8198,64.8851,64.6519,64.6799,125442.0
2015-06-12 10:20:00,69.36,69.42,69.26,69.4,64235.0,64.6892,64.7452,64.5959,64.7265,64235.0
2015-06-12 10:30:00,69.39,69.43,69.14,69.26,126554.0,64.7172,64.7545,64.484,64.5959,126554.0
2015-06-12 10:40:00,69.26,69.26,69.02,69.12,105800.0,64.5959,64.5959,64.3721,64.4654,105800.0
2015-06-12 10:50:00,69.12,69.23,69.1,69.14,130546.0,64.4654,64.568,64.4467,64.484,130546.0
2015-06-12 11:00:00,69.14,69.35,69.08,69.34,113482.0,64.484,64.6799,64.4281,64.6705,113482.0
2015-06-12 11:10:00,69.34,69.5,69.29,69.47,114376.0,64.6705,64.8198,64.6239,64.7918,114376.0
2015-06-12 11:20:00,69.46,69.57,69.4,69.53,104607.0,64.7825,64.8851,64.7265,64.8477,104607.0
2015-06-12 11:30:00,69.53,69.55,69.45,69.48,81705.0,64.8477,64.8664,64.7731,64.8011,81705.0
2015-06-12 11:40:00,69.47,69.49,69.34,69.37,48294.0,64.7918,64.8104,64.6705,64.6985,48294.0
2015-06-12 11:50:00,69.38,69.39,69.28,69.3,55746.0,64.7079,64.7172,64.6146,64.6332,55746.0
2015-06-12 12:00:00,69.31,69.4,69.3,69.36,85394.0,64.6426,64.7265,64.6332,64.6892,85394.0
2015-06-12 12:10:00,69.35,69.35,69.27,69.31,49571.0,64.6799,64.6799,64.6053,64.6426,49571.0
2015-06-12 12:20:00,69.31,69.31,69.25,69.28,71322.0,64.6426,64.6426,64.5866,64.6146,71322.0
2015-06-12 12:30:00,69.28,69.29,69.19,69.26,67272.0,64.6146,64.6239,64.5306,64.5959,67272.0
2015-06-12 12:40:00,69.25,69.25,69.15,69.17,76351.0,64.5866,64.5866,64.4933,64.512,76351.0
2015-06-12 12:50:00,69.18,69.21,69.07,69.07,97353.0,64.5213,64.5493,64.4187,64.4187,97353.0
2015-06-12 13:00:00,69.07,69.15,69.06,69.12,68102.0,64.4187,64.4933,64.4094,64.4654,68102.0
2015-06-12 13:10:00,69.12,69.15,69.1,69.14,56588.0,64.4654,64.4933,64.4467,64.484,56588.0
2015-06-12 13:20:00,69.13,69.15,69.1,69.14,45288.0,64.4747,64.4933,64.4467,64.484,45288.0
2015-06-12 13:30:00,69.14,69.24,69.13,69.22,73759.0,64.484,64.5773,64.4747,64.5586,73759.0
2015-06-12 13:40:00,69.22,69.22,69.16,69.22,88221.0,64.5586,64.5586,64.5027,64.5586,88221.0
2015-06-12 13:50:00,69.22,69.24,69.19,69.23,51392.0,64.5586,64.5773,64.5306,64.568,51392.0
2015-06-12 14:00:00,69.24,69.27,69.18,69.18,75864.0,64.5773,64.6053,64.5213,64.5213,75864.0
2015-06-12 14:10:00,69.17,69.23,69.16,69.19,50387.0,64.512,64.568,64.5027,64.5306,50387.0
2015-06-12 14:20:00,69.2,69.24,69.18,69.23,57359.0,64.54,64.5773,64.5213,64.568,57359.0
2015-06-12 14:30:00,69.23,69.24,69.09,69.14,97166.0,64.568,64.5773,64.4374,64.484,97166.0
2015-06-12 14:40:00,69.14,69.19,69.12,69.17,46123.0,64.484,64.5306,64.4654,64.512,46123.0
2015-06-12 14:50:00,69.17,69.19,69.11,69.15,79486.0,64.512,64.5306,64.456,64.4933,79486.0
2015-06-12 15:00:00,69.14,69.2,69.13,69.2,60164.0,64.484,64.54,64.4747,64.54,60164.0
2015-06-12 15:10:00,69.2,69.28,69.19,69.28,136456.0,64.54,64.6146,64.5306,64.6146,136456.0
2015-06-12 15:20:00,69.28,69.37,69.27,69.36,93420.0,64.6146,64.6985,64.6053,64.6892,93420.0
2015-06-12 15:30:00,69.36,69.38,69.28,69.3,190064.0,64.6892,64.7079,64.6146,64.6332,190064.0
2015-06-12 15:40:00,69.29,69.36,69.26,69.36,253948.0,64.6239,64.6892,64.5959,64.6892,253948.0
2015-06-12 15:50:00,69.35,69.39,69.31,69.32,376100.0,64.6799,64.7172,64.6426,64.6519,376100.0
2015-06-15 09:30:00,68.72,68.85,68.34,68.54,236092.0,64.0923,64.2135,63.7379,63.9244,236092.0
2015-06-15 09:40:00,68.51,68.59,68.27,68.3,129337.0,63.8964,63.9711,63.6726,63.7006,129337.0
2015-06-15 09:50:00,68.3,68.35,68.21,68.29,87892.0,63.7006,63.7472,63.6166,63.6913,87892.0
2015-06-15 10:00:00,68.3,68.43,68.27,68.34,99675.0,63.7006,63.8218,63.6726,63.7379,99675.0
2015-06-15 10:10:00,68.32,68.44,68.25,68.29,109846.0,63.7192,63.8312,63.6539,63.6913,109846.0
2015-06-15 10:20:00,68.29,68.37,68.22,68.26,101437.0,63.6913,63.7659,63.626,63.6633,101437.0
2015-06-15 10:30:00,68.27,68.37,68.17,68.34,131401.0,63.6726,63.7659,63.5793,63.7379,131401.0
2015-06-15 10:40:00,68.35,68.4,68.23,68.29,82807.0,63.7472,63.7938,63.6353,63.6913,82807.0
2015-06-15 10:50:00,68.29,68.4,68.25,68.4,107895.0,63.6913,63.7938,63.6539,63.7938,107895.0
2015-06-15 11:00:00,68.4,68.61,68.4,68.5,98018.0,63.7938,63.9897,63.7938,63.8871,98018.0
2015-06-15 11:10:00,68.5,68.68,68.5,68.67,71579.0,63.8871,64.055,63.8871,64.0457,71579.0
2015-06-15 11:20:00,68.67,68.7,68.38,68.39,80828.0,64.0457,64.0736,63.7752,63.7845,80828.0
2015-06-15 11:30:00,68.4,68.56,68.4,68.54,70746.0,63.7938,63.9431,63.7938,63.9244,70746.0
2015-06-15 11:40:00,68.54,68.63,68.49,68.56,109307.0,63.9244,64.0084,63.8778,63.9431,109307.0
2015-06-15 11:50:00,68.56,68.64,68.52,68.63,147529.0,63.9431,64.0177,63.9058,64.0084,147529.0
2015-06-15 12:00:00,68.62,68.69,68.61,68.65,97710.0,63.999,64.0643,63.9897,64.027,97710.0
2015-06-15 12:10:00,68.64,68.73,68.61,68.7,63166.0,64.0177,64.1016,63.9897,64.0736,63166.0
2015-06-15 12:20:00,68.71,68.78,68.59,68.66,81351.0,64.083,64.1483,63.9711,64.0363,81351.0
2015-06-15 12:30:00,68.64,68.71,68.61,68.66,65500.0,64.0177,64.083,63.9897,64.0363,65500.0
2015-06-15 12:40:00,68.67,68.78,68.61,68.78,51312.0,64.0457,64.1483,63.9897,64.1483,51312.0
2015-06-15 12:50:00,68.77,68.8,68.72,68.79,60419.0,64.1389,64.1669,64.0923,64.1576,60419.0
2015-06-15 13:00:00,68.78,68.8,68.71,68.75,72404.0,64.1483,64.1669,64.083,64.1203,72404.0
2015-06-15 13:10:00,68.75,68.82,68.72,68.8,48777.0,64.1203,64.1856,64.0923,64.1669,48777.0
2015-06-15 13:20:00,68.79,68.82,68.71,68.8,71649.0,64.1576,64.1856,64.083,64.1669,71649.0
2015-06-15 13:30:00,68.79,68.8,68.74,68.76,52494.0,64.1576,64.1669,64.1109,64.1296,52494.0
2015-06-15 13:40:00,68.75,68.82,68.73,68.8,83057.0,64.1203,64.1856,64.1016,64.1669,83057.0
2015-06-15 13:50:00,68.79,68.99,68.67,68.77,212746.0,64.1576,64.3441,64.0457,64.1389,212746.0
2015-06-15 14:00:00,68.76,68.82,68.73,68.8,102099.0,64.1296,64.1856,64.1016,64.1669,102099.0
2015-06-15 14:10:00,68.8,68.96,68.8,68.92,76991.0,64.1669,64.3161,64.1669,64.2788,76991.0
2015-06-15 14:20:00,68.9,68.91,68.75,68.76,104117.0,64.2602,64.2695,64.1203,64.1296,104117.0
2015-06-15 14:30:00,68.76,68.77,68.71,68.76,76563.0,64.1296,64.1389,64.083,64.1296,76563.0
2015-06-15 14:40:00,68.75,68.76,68.7,68.72,98248.0,64.1203,64.1296,64.0736,64.0923,98248.0
2015-06-15 14:50:00,68.72,68.74,68.58,68.61,104266.0,64.0923,64.1109,63.9617,63.9897,104266.0
2015-06-15 15:00:00,68.61,68.64,68.52,68.56,172407.0,63.9897,64.0177,63.9058,63.9431,172407.0
2015-06-15 15:10:00,68.55,68.6,68.53,68.58,93243.0,63.9337,63.9804,63.9151,63.9617,93243.0
2015-06-15 15:20:00,68.57,68.61,68.55,68.58,131834.0,63.9524,63.9897,63.9337,63.9617,131834.0
2015-06-15 15:30:00,68.58,68.64,68.57,68.63,155540.0,63.9617,64.0177,63.9524,64.0084,155540.0
2015-06-15 15:40:00,68.64,68.69,68.63,68.63,281536.0,64.0177,64.0643,64.0084,64.0084,281536.0
2015-06-15 15:50:00,68.63,68.65,68.55,68.58,483482.0,64.0084,64.027,63.9337,63.9617,483482.0
2015-06-16 09:30:00,68.45,68.8,68.29,68.76,312440.0,63.8405,64.1669,63.6913,64.1296,312440.0
2015-06-16 09:40:00,68.72,68.87,68.63,68.65,181435.0,64.0923,64.2322,64.0084,64.027,181435.0
2015-06-16 09:50:00,68.66,68.71,68.49,68.5,170434.0,64.0363,64.083,63.8778,63.8871,170434.0
2015-06-16 10:00:00,68.49,68.72,68.49,68.61,113174.0,63.8778,64.0923,63.8778,63.9897,113174.0
2015-06-16 10:10:00,68.62,68.63,68.48,68.53,127146.0,63.999,64.0084,63.8685,63.9151,127146.0
2015-06-16 10:20:00,68.52,68.57,68.46,68.52,107487.0,63.9058,63.9524,63.8498,63.9058,107487.0
2015-06-16 10:30:00,68.51,68.63,68.49,68.51,123429.0,63.8964,64.0084,63.8778,63.8964,123429.0
2015-06-16 10:40:00,68.52,68.65,68.52,68.59,81191.0,63.9058,64.027,63.9058,63.9711,81191.0
2015-06-16 10:50:00,68.59,68.59,68.48,68.49,90820.0,63.9711,63.9711,63.8685,63.8778,90820.0
2015-06-16 11:00:00,68.49,68.58,68.47,68.56,89598.0,63.8778,63.9617,63.8591,63.9431,89598.0
2015-06-16 11:10:00,68.56,68.78,68.56,68.72,113140.0,63.9431,64.1483,63.9431,64.0923,113140.0
2015-06-16 11:20:00,68.72,68.79,68.7,68.7,133223.0,64.0923,64.1576,64.0736,64.0736,133223.0
2015-06-16 11:30:00,68.71,68.73,68.66,68.67,88567.0,64.083,64.1016,64.0363,64.0457,88567.0
2015-06-16 11:40:00,68.67,68.73,68.67,68.7,74525.0,64.0457,64.1016,64.0457,64.0736,74525.0
2015-06-16 11:50:00,68.71,68.73,68.63,68.67,130466.0,64.083,64.1016,64.0084,64.0457,130466.0
2015-06-16 12:00:00,68.67,68.7,68.63,68.67,47701.0,64.0457,64.0736,64.0084,64.0457,47701.0
2015-06-16 12:10:00,68.68,68.71,68.66,68.7,53311.0,64.055,64.083,64.0363,64.0736,53311.0
2015-06-16 12:20:00,68.69,68.74,68.69,68.71,54584.0,64.0643,64.1109,64.0643,64.083,54584.0
2015-06-16 12:30:00,68.7,68.8,68.7,68.77,79318.0,64.0736,64.1669,64.0736,64.1389,79318.0
2015-06-16 12:40:00,68.76,68.81,68.76,68.78,69775.0,64.1296,64.1762,64.1296,64.1483,69775.0
2015-06-16 12:50:00,68.79,68.87,68.79,68.87,67447.0,64.1576,64.2322,64.1576,64.2322,67447.0
2015-06-16 13:00:00,68.87,68.97,68.87,68.96,64798.0,64.2322,64.3255,64.2322,64.3161,64798.0
2015-06-16 13:10:00,68.96,68.97,68.87,68.88,74930.0,64.3161,64.3255,64.2322,64.2415,74930.0
2015-06-16 13:20:00,68.88,68.92,68.87,68.9,77881.0,64.2415,64.2788,64.2322,64.2602,77881.0
2015-06-16 13:30:00,68.89,68.98,68.89,68.96,86812.0,64.2508,64.3348,64.2508,64.3161,86812.0
2015-06-16 13:40:00,68.96,68.99,68.93,68.94,57983.0,64.3161,64.3441,64.2882,64.2975,57983.0
2015-06-16 13:50:00,68.94,68.98,68.93,68.96,58605.0,64.2975,64.3348,64.2882,64.3161,58605.0
2015-06-16 14:00:00,68.97,69.07,68.95,69.06,111909.0,64.3255,64.4187,64.3068,64.4094,111909.0
2015-06-16 14:10:00,69.06,69.17,69.05,69.11,101965.0,64.4094,64.512,64.4001,64.456,101965.0
2015-06-16 14:20:00,69.12,69.13,69.09,69.1,93884.0,64.4654,64.4747,64.4374,64.4467,93884.0
2015-06-16 14:30:00,69.11,69.15,69.09,69.09,102972.0,64.456,64.4933,64.4374,64.4374,102972.0
2015-06-16 14:40:00,69.08,69.1,69.0,69.02,89497.0,64.4281,64.4467,64.3534,64.3721,89497.0
2015-06-16 14:50:00,69.02,69.04,68.99,69.01,100979.0,64.3721,64.3907,64.3441,64.3628,100979.0
2015-06-16 15:00:00,69.01,69.06,68.98,69.0,108315.0,64.3628,64.4094,64.3348,64.3534,108315.0
2015-06-16 15:10:00,69.0,69.03,68.95,68.96,103611.0,64.3534,64.3814,64.3068,64.3161,103611.0
2015-06-16 15:20:00,68.96,68.98,68.93,68.97,98376.0,64.3161,64.3348,64.2882,64.3255,98376.0
2015-06-16 15:30:00,68.96,69.03,68.94,69.01,130568.0,64.3161,64.3814,64.2975,64.3628,130568.0
2015-06-16 15:40:00,69.01,69.04,68.93,69.02,167881.0,64.3628,64.3907,64.2882,64.3721,167881.0
2015-06-16 15:50:00,69.01,69.01,68.94,69.0,285486.0,64.3628,64.3628,64.2975,64.3534,285486.0
2015-06-17 09:30:00,69.11,69.41,68.95,68.96,307407.0,64.456,64.7358,64.3068,64.3161,307407.0
2015-06-17 09:40:00,68.95,69.01,68.68,68.71,233706.0,64.3068,64.3628,64.055,64.083,233706.0
2015-06-17 09:50:00,68.73,68.77,68.62,68.66,103028.0,64.1016,64.1389,63.999,64.0363,103028.0
2015-06-17 10:00:00,68.67,68.69,68.6,68.61,123002.0,64.0457,64.0643,63.9804,63.9897,123002.0
2015-06-17 10:10:00,68.62,68.66,68.53,68.54,139002.0,63.999,64.0363,63.9151,63.9244,139002.0
2015-06-17 10:20:00,68.54,68.64,68.51,68.62,145163.0,63.9244,64.0177,63.8964,63.999,145163.0
2015-06-17 10:30:00,68.63,68.79,68.62,68.77,146539.0,64.0084,64.1576,63.999,64.1389,146539.0
2015-06-17 10:40:00,68.76,68.78,68.71,68.77,110941.0,64.1296,64.1483,64.083,64.1389,110941.0
2015-06-17 10:50:00,68.77,68.95,68.76,68.93,138139.0,64.1389,64.3068,64.1296,64.2882,138139.0
2015-06-17 11:00:00,68.93,68.94,68.84,68.87,114796.0,64.2882,64.2975,64.2042,64.2322,114796.0
2015-06-17 11:10:00,68.86,68.93,68.82,68.83,118946.0,64.2229,64.2882,64.1856,64.1949,118946.0
2015-06-17 11:20:00,68.83,68.84,68.63,68.63,142153.0,64.1949,64.2042,64.0084,64.0084,142153.0
2015-06-17 11:30:00,68.62,68.68,68.59,68.65,100412.0,63.999,64.055,63.9711,64.027,100412.0
2015-06-17 11:40:00,68.66,68.76,68.64,68.76,69722.0,64.0363,64.1296,64.0177,64.1296,69722.0
2015-06-17 11:50:00,68.76,68.82,68.73,68.77,72107.0,64.1296,64.1856,64.1016,64.1389,72107.0
2015-06-17 12:00:00,68.76,68.81,68.68,68.71,126877.0,64.1296,64.1762,64.055,64.083,126877.0
2015-06-17 12:10:00,68.71,68.72,68.66,68.69,108346.0,64.083,64.0923,64.0363,64.0643,108346.0
2015-06-17 12:20:00,68.69,68.78,68.69,68.77,87535.0,64.0643,64.1483,64.0643,64.1389,87535.0
2015-06-17 12:30:00,68.76,68.77,68.74,68.76,58200.0,64.1296,64.1389,64.1109,64.1296,58200.0
2015-06-17 12:40:00,68.76,68.78,68.66,68.73,156710.0,64.1296,64.1483,64.0363,64.1016,156710.0
2015-06-17 12:50:00,68.72,68.73,68.6,68.65,150431.0,64.0923,64.1016,63.9804,64.027,150431.0
2015-06-17 13:00:00,68.64,68.72,68.62,68.66,120999.0,64.0177,64.0923,63.999,64.0363,120999.0
2015-06-17 13:10:00,68.67,68.71,68.61,68.63,78115.0,64.0457,64.083,63.9897,64.0084,78115.0
2015-06-17 13:20:00,68.63,68.65,68.6,68.61,78322.0,64.0084,64.027,63.9804,63.9897,78322.0
2015-06-17 13:30:00,68.61,68.62,68.57,68.61,76683.0,63.9897,63.999,63.9524,63.9897,76683.0
2015-06-17 13:40:00,68.62,68.65,68.57,68.62,82030.0,63.999,64.027,63.9524,63.999,82030.0
2015-06-17 13:50:00,68.62,68.79,68.61,68.73,60213.0,63.999,64.1576,63.9897,64.1016,60213.0
2015-06-17 14:00:00,68.72,69.06,68.55,69.03,192874.0,64.0923,64.4094,63.9337,64.3814,192874.0
2015-06-17 14:10:00,69.03,69.03,68.85,68.88,171626.0,64.3814,64.3814,64.2135,64.2415,171626.0
2015-06-17 14:20:00,68.87,68.88,68.73,68.77,129559.0,64.2322,64.2415,64.1016,64.1389,129559.0
2015-06-17 14:30:00,68.76,68.99,68.74,68.98,126733.0,64.1296,64.3441,64.1109,64.3348,126733.0
2015-06-17 14:40:00,68.98,69.23,68.96,69.09,204014.0,64.3348,64.568,64.3161,64.4374,204014.0
2015-06-17 14:50:00,69.09,69.16,68.98,68.99,122611.0,64.4374,64.5027,64.3348,64.3441,122611.0
2015-06-17 15:00:00,69.0,69.05,68.85,68.86,129377.0,64.3534,64.4001,64.2135,64.2229,129377.0
2015-06-17 15:10:00,68.86,69.02,68.84,68.98,118835.0,64.2229,64.3721,64.2042,64.3348,118835.0
2015-06-17 15:20:00,68.98,69.03,68.92,68.92,185904.0,64.3348,64.3814,64.2788,64.2788,185904.0
2015-06-17 15:30:00,68.92,68.95,68.83,68.87,210069.0,64.2788,64.3068,64.1949,64.2322,210069.0
2015-06-17 15:40:00,68.87,68.87,68.7,68.76,258096.0,64.2322,64.2322,64.0736,64.1296,258096.0
2015-06-17 15:50:00,68.76,68.83,68.73,68.77,334716.0,64.1296,64.1949,64.1016,64.1389,334716.0
2015-06-18 09:30:00,68.9,69.55,68.88,69.34,293165.0,64.2602,64.8664,64.2415,64.6705,293165.0
2015-06-18 09:40:00,69.32,69.44,69.21,69.28,171266.0,64.6519,64.7638,64.5493,64.6146,171266.0
2015-06-18 09:50:00,69.29,69.41,69.29,69.36,129876.0,64.6239,64.7358,64.6239,64.6892,129876.0
2015-06-18 10:00:00,69.35,69.6,69.34,69.57,148272.0,64.6799,64.913,64.6705,64.8851,148272.0
2015-06-18 10:10:00,69.58,69.65,69.55,69.64,186744.0,64.8944,64.9597,64.8664,64.9503,186744.0
2015-06-18 10:20:00,69.65,69.67,69.55,69.56,118665.0,64.9597,64.9783,64.8664,64.8757,118665.0
2015-06-18 10:30:00,69.55,69.59,69.46,69.51,111697.0,64.8664,64.9037,64.7825,64.8291,111697.0
2015-06-18 10:40:00,69.5,69.56,69.46,69.54,243682.0,64.8198,64.8757,64.7825,64.8571,243682.0
2015-06-18 10:50:00,69.54,69.58,69.5,69.57,155900.0,64.8571,64.8944,64.8198,64.8851,155900.0
2015-06-18 11:00:00,69.56,69.64,69.54,69.56,218857.0,64.8757,64.9503,64.8571,64.8757,218857.0
2015-06-18 11:10:00,69.57,69.62,69.55,69.59,137016.0,64.8851,64.9317,64.8664,64.9037,137016.0
2015-06-18 11:20:00,69.59,69.62,69.55,69.62,107363.0,64.9037,64.9317,64.8664,64.9317,107363.0
2015-06-18 11:30:00,69.61,69.66,69.6,69.65,112587.0,64.9224,64.969,64.913,64.9597,112587.0
2015-06-18 11:40:00,69.65,69.73,69.62,69.64,211275.0,64.9597,65.0343,64.9317,64.9503,211275.0
2015-06-18 11:50:00,69.65,69.68,69.6,69.62,108445.0,64.9597,64.9876,64.913,64.9317,108445.0
2015-06-18 12:00:00,69.62,69.64,69.58,69.61,118639.0,64.9317,64.9503,64.8944,64.9224,118639.0
2015-06-18 12:10:00,69.61,69.64,69.56,69.62,128101.0,64.9224,64.9503,64.8757,64.9317,128101.0
2015-06-18 12:20:00,69.62,69.75,69.62,69.72,195073.0,64.9317,65.0529,64.9317,65.025,195073.0
2015-06-18 12:30:00,69.71,69.84,69.69,69.75,146497.0,65.0156,65.1369,64.997,65.0529,146497.0
2015-06-18 12:40:00,69.76,69.76,69.68,69.68,117190.0,65.0623,65.0623,64.9876,64.9876,117190.0
2015-06-18 12:50:00,69.69,69.7,69.64,69.65,95070.0,64.997,65.0063,64.9503,64.9597,95070.0
2015-06-18 13:00:00,69.64,69.71,69.62,69.62,86599.0,64.9503,65.0156,64.9317,64.9317,86599.0
2015-06-18 13:10:00,69.6,69.7,69.55,69.57,122803.0,64.913,65.0063,64.8664,64.8851,122803.0
2015-06-18 13:20:00,69.57,69.58,69.5,69.53,89273.0,64.8851,64.8944,64.8198,64.8477,89273.0
2015-06-18 13:30:00,69.53,69.55,69.44,69.45,116857.0,64.8477,64.8664,64.7638,64.7731,116857.0
2015-06-18 13:40:00,69.46,69.47,69.36,69.37,119459.0,64.7825,64.7918,64.6892,64.6985,119459.0
2015-06-18 13:50:00,69.37,69.38,69.28,69.28,150204.0,64.6985,64.7079,64.6146,64.6146,150204.0
2015-06-18 14:00:00,69.29,69.38,69.27,69.34,96770.0,64.6239,64.7079,64.6053,64.6705,96770.0
2015-06-18 14:10:00,69.34,69.34,69.27,69.28,109115.0,64.6705,64.6705,64.6053,64.6146,109115.0
2015-06-18 14:20:00,69.28,69.28,69.14,69.15,225208.0,64.6146,64.6146,64.484,64.4933,225208.0
2015-06-18 14:30:00,69.14,69.26,69.13,69.22,151734.0,64.484,64.5959,64.4747,64.5586,151734.0
2015-06-18 14:40:00,69.22,69.25,69.17,69.19,145185.0,64.5586,64.5866,64.512,64.5306,145185.0
2015-06-18 14:50:00,69.18,69.39,69.18,69.38,156617.0,64.5213,64.7172,64.5213,64.7079,156617.0
2015-06-18 15:00:00,69.37,69.41,69.32,69.4,116773.0,64.6985,64.7358,64.6519,64.7265,116773.0
2015-06-18 15:10:00,69.4,69.44,69.39,69.44,172015.0,64.7265,64.7638,64.7172,64.7638,172015.0
2015-06-18 15:20:00,69.44,69.56,69.43,69.54,177251.0,64.7638,64.8757,64.7545,64.8571,177251.0
2015-06-18 15:30:00,69.55,69.55,69.44,69.47,247127.0,64.8664,64.8664,64.7638,64.7918,247127.0
2015-06-18 15:40:00,69.47,69.57,69.46,69.52,236097.0,64.7918,64.8851,64.7825,64.8384,236097.0
2015-06-18 15:50:00,69.52,69.52,69.37,69.48,444216.0,64.8384,64.8384,64.6985,64.8011,444216.0
2015-06-19 09:30:00,69.27,69.33,68.81,68.89,2031403.0,64.6053,64.6612,64.1762,64.2508,2031403.0
2015-06-19 09:40:00,68.89,68.92,68.75,68.78,213233.0,64.2508,64.2788,64.1203,64.1483,213233.0
2015-06-19 09:50:00,68.79,68.89,68.76,68.89,141150.0,64.1576,64.2508,64.1296,64.2508,141150.0
2015-06-19 10:00:00,68.88,68.99,68.82,68.98,152009.0,64.2415,64.3441,64.1856,64.3348,152009.0
2015-06-19 10:10:00,68.97,69.03,68.95,69.01,100022.0,64.3255,64.3814,64.3068,64.3628,100022.0
2015-06-19 10:20:00,69.01,69.15,69.0,69.06,143727.0,64.3628,64.4933,64.3534,64.4094,143727.0
2015-06-19 10:30:00,69.06,69.13,68.96,69.02,94742.0,64.4094,64.4747,64.3161,64.3721,94742.0
2015-06-19 10:40:00,69.02,69.04,68.93,69.0,93420.0,64.3721,64.3907,64.2882,64.3534,93420.0
2015-06-19 10:50:00,69.0,69.0,68.95,68.98,93293.0,64.3534,64.3534,64.3068,64.3348,93293.0
2015-06-19 11:00:00,68.99,69.02,68.93,68.97,101245.0,64.3441,64.3721,64.2882,64.3255,101245.0
2015-06-19 11:10:00,68.96,69.07,68.95,68.99,111930.0,64.3161,64.4187,64.3068,64.3441,111930.0
2015-06-19 11:20:00,68.99,69.03,68.96,68.98,113885.0,64.3441,64.3814,64.3161,64.3348,113885.0
2015-06-19 11:30:00,68.99,69.01,68.95,69.0,94666.0,64.3441,64.3628,64.3068,64.3534,94666.0
2015-06-19 11:40:00,69.0,69.02,68.96,68.99,151093.0,64.3534,64.3721,64.3161,64.3441,151093.0
2015-06-19 11:50:00,68.98,69.01,68.96,69.0,141791.0,64.3348,64.3628,64.3161,64.3534,141791.0
2015-06-19 12:00:00,68.99,69.01,68.94,68.96,94827.0,64.3441,64.3628,64.2975,64.3161,94827.0
2015-06-19 12:10:00,68.95,68.96,68.88,68.89,83445.0,64.3068,64.3161,64.2415,64.2508,83445.0
2015-06-19 12:20:00,68.88,68.89,68.83,68.84,75023.0,64.2415,64.2508,64.1949,64.2042,75023.0
2015-06-19 12:30:00,68.83,68.84,68.79,68.79,63510.0,64.1949,64.2042,64.1576,64.1576,63510.0
2015-06-19 12:40:00,68.8,68.81,68.75,68.76,84997.0,64.1669,64.1762,64.1203,64.1296,84997.0
2015-06-19 12:50:00,68.76,68.77,68.74,68.76,94398.0,64.1296,64.1389,64.1109,64.1296,94398.0
2015-06-19 13:00:00,68.77,68.77,68.74,68.75,86366.0,64.1389,64.1389,64.1109,64.1203,86366.0
2015-06-19 13:10:00,68.76,68.85,68.75,68.84,65064.0,64.1296,64.2135,64.1203,64.2042,65064.0
2015-06-19 13:20:00,68.84,68.92,68.82,68.92,58307.0,64.2042,64.2788,64.1856,64.2788,58307.0
2015-06-19 13:30:00,68.92,69.03,68.91,69.0,76248.0,64.2788,64.3814,64.2695,64.3534,76248.0
2015-06-19 13:40:00,69.0,69.04,68.97,68.98,66054.0,64.3534,64.3907,64.3255,64.3348,66054.0
2015-06-19 13:50:00,68.97,68.99,68.92,68.92,63008.0,64.3255,64.3441,64.2788,64.2788,63008.0
2015-06-19 14:00:00,68.92,68.94,68.82,68.82,82463.0,64.2788,64.2975,64.1856,64.1856,82463.0
2015-06-19 14:10:00,68.82,68.84,68.75,68.8,109940.0,64.1856,64.2042,64.1203,64.1669,109940.0
2015-06-19 14:20:00,68.8,68.8,68.66,68.71,111371.0,64.1669,64.1669,64.0363,64.083,111371.0
2015-06-19 14:30:00,68.71,68.71,68.6,68.62,149459.0,64.083,64.083,63.9804,63.999,149459.0
2015-06-19 14:40:00,68.62,68.62,68.55,68.55,107455.0,63.999,63.999,63.9337,63.9337,107455.0
2015-06-19 14:50:00,68.56,68.58,68.51,68.57,163906.0,63.9431,63.9617,63.8964,63.9524,163906.0
2015-06-19 15:00:00,68.57,68.58,68.53,68.57,115451.0,63.9524,63.9617,63.9151,63.9524,115451.0
2015-06-19 15:10:00,68.56,68.58,68.5,68.52,157528.0,63.9431,63.9617,63.8871,63.9058,157528.0
2015-06-19 15:20:00,68.52,68.55,68.48,68.53,157943.0,63.9058,63.9337,63.8685,63.9151,157943.0
2015-06-19 15:30:00,68.53,68.69,68.53,68.66,210064.0,63.9151,64.0643,63.9151,64.0363,210064.0
2015-06-19 15:40:00,68.67,68.8,68.65,68.78,256948.0,64.0457,64.1669,64.027,64.1483,256948.0
2015-06-19 15:50:00,68.78,68.83,68.63,68.66,754015.0,64.1483,64.1949,64.0084,64.0363,754015.0
2015-06-22 09:30:00,69.32,69.44,69.1,69.18,330451.0,64.6519,64.7638,64.4467,64.5213,330451.0
2015-06-22 09:40:00,69.2,69.21,68.91,69.19,220946.0,64.54,64.5493,64.2695,64.5306,220946.0
2015-06-22 09:50:00,69.2,69.26,69.04,69.18,174892.0,64.54,64.5959,64.3907,64.5213,174892.0
2015-06-22 10:00:00,69.18,69.24,69.04,69.21,157408.0,64.5213,64.5773,64.3907,64.5493,157408.0
2015-06-22 10:10:00,69.22,69.32,69.16,69.29,131990.0,64.5586,64.6519,64.5027,64.6239,131990.0
2015-06-22 10:20:00,69.29,69.3,69.24,69.27,70730.0,64.6239,64.6332,64.5773,64.6053,70730.0
2015-06-22 10:30:00,69.28,69.32,69.25,69.28,75707.0,64.6146,64.6519,64.5866,64.6146,75707.0
2015-06-22 10:40:00,69.29,69.36,69.28,69.29,119363.0,64.6239,64.6892,64.6146,64.6239,119363.0
2015-06-22 10:50:00,69.28,69.3,69.17,69.3,79739.0,64.6146,64.6332,64.512,64.6332,79739.0
2015-06-22 11:00:00,69.29,69.36,69.23,69.29,89551.0,64.6239,64.6892,64.568,64.6239,89551.0
2015-06-22 11:10:00,69.28,69.36,69.27,69.31,56356.0,64.6146,64.6892,64.6053,64.6426,56356.0
2015-06-22 11:20:00,69.31,69.35,69.3,69.35,59435.0,64.6426,64.6799,64.6332,64.6799,59435.0
2015-06-22 11:30:00,69.34,69.36,69.3,69.32,62899.0,64.6705,64.6892,64.6332,64.6519,62899.0
2015-06-22 11:40:00,69.31,69.35,69.22,69.29,65840.0,64.6426,64.6799,64.5586,64.6239,65840.0
2015-06-22 11:50:00,69.29,69.33,69.23,69.24,145518.0,64.6239,64.6612,64.568,64.5773,145518.0
2015-06-22 12:00:00,69.24,69.25,69.16,69.17,60014.0,64.5773,64.5866,64.5027,64.512,60014.0
2015-06-22 12:10:00,69.19,69.22,69.11,69.15,104081.0,64.5306,64.5586,64.456,64.4933,104081.0
2015-06-22 12:20:00,69.15,69.17,69.0,69.05,90542.0,64.4933,64.512,64.3534,64.4001,90542.0
2015-06-22 12:30:00,69.04,69.12,69.03,69.12,67090.0,64.3907,64.4654,64.3814,64.4654,67090.0
2015-06-22 12:40:00,69.12,69.12,69.08,69.08,47146.0,64.4654,64.4654,64.4281,64.4281,47146.0
2015-06-22 12:50:00,69.08,69.12,69.08,69.12,52238.0,64.4281,64.4654,64.4281,64.4654,52238.0
2015-06-22 13:00:00,69.12,69.12,69.02,69.03,42514.0,64.4654,64.4654,64.3721,64.3814,42514.0
2015-06-22 13:10:00,69.02,69.05,69.0,69.01,60685.0,64.3721,64.4001,64.3534,64.3628,60685.0
2015-06-22 13:20:00,69.01,69.07,69.0,69.04,32514.0,64.3628,64.4187,64.3534,64.3907,32514.0
2015-06-22 13:30:00,69.03,69.08,69.0,69.01,41446.0,64.3814,64.4281,64.3534,64.3628,41446.0
2015-06-22 13:40:00,69.02,69.08,68.95,68.98,91848.0,64.3721,64.4281,64.3068,64.3348,91848.0
2015-06-22 13:50:00,68.98,69.01,68.91,68.92,86446.0,64.3348,64.3628,64.2695,64.2788,86446.0
2015-06-22 14:00:00,68.92,69.06,68.9,69.06,61906.0,64.2788,64.4094,64.2602,64.4094,61906.0
2015-06-22 14:10:00,69.07,69.07,69.01,69.03,32403.0,64.4187,64.4187,64.3628,64.3814,32403.0
2015-06-22 14:20:00,69.03,69.07,68.99,69.01,39257.0,64.3814,64.4187,64.3441,64.3628,39257.0
2015-06-22 14:30:00,69.0,69.08,68.97,69.06,60507.0,64.3534,64.4281,64.3255,64.4094,60507.0
2015-06-22 14:40:00,69.05,69.12,69.04,69.09,72053.0,64.4001,64.4654,64.3907,64.4374,72053.0
2015-06-22 14:50:00,69.08,69.13,69.08,69.1,63042.0,64.4281,64.4747,64.4281,64.4467,63042.0
2015-06-22 15:00:00,69.1,69.13,69.07,69.1,124085.0,64.4467,64.4747,64.4187,64.4467,124085.0
2015-06-22 15:10:00,69.11,69.12,69.03,69.04,83969.0,64.456,64.4654,64.3814,64.3907,83969.0
2015-06-22 15:20:00,69.04,69.13,69.03,69.09,83196.0,64.3907,64.4747,64.3814,64.4374,83196.0
2015-06-22 15:30:00,69.09,69.1,69.0,69.01,180697.0,64.4374,64.4467,64.3534,64.3628,180697.0
2015-06-22 15:40:00,69.02,69.06,68.99,69.04,175355.0,64.3721,64.4094,64.3441,64.3907,175355.0
2015-06-22 15:50:00,69.05,69.09,68.98,69.07,460890.0,64.4001,64.4374,64.3348,64.4187,460890.0
2015-06-23 09:30:00,69.1,69.39,69.09,69.17,188564.0,64.4467,64.7172,64.4374,64.512,188564.0
2015-06-23 09:40:00,69.16,69.31,69.15,69.27,105449.0,64.5027,64.6426,64.4933,64.6053,105449.0
2015-06-23 09:50:00,69.28,69.37,69.26,69.35,73263.0,64.6146,64.6985,64.5959,64.6799,73263.0
2015-06-23 10:00:00,69.35,69.49,69.29,69.45,101599.0,64.6799,64.8104,64.6239,64.7731,101599.0
2015-06-23 10:10:00,69.46,69.54,69.32,69.33,136571.0,64.7825,64.8571,64.6519,64.6612,136571.0
2015-06-23 10:20:00,69.33,69.38,69.32,69.38,53952.0,64.6612,64.7079,64.6519,64.7079,53952.0
2015-06-23 10:30:00,69.37,69.43,69.26,69.3,63196.0,64.6985,64.7545,64.5959,64.6332,63196.0
2015-06-23 10:40:00,69.29,69.41,69.22,69.4,65425.0,64.6239,64.7358,64.5586,64.7265,65425.0
2015-06-23 10:50:00,69.41,69.46,69.37,69.38,115209.0,64.7358,64.7825,64.6985,64.7079,115209.0
2015-06-23 11:00:00,69.37,69.44,69.3,69.43,92207.0,64.6985,64.7638,64.6332,64.7545,92207.0
2015-06-23 11:10:00,69.44,69.5,69.39,69.5,91179.0,64.7638,64.8198,64.7172,64.8198,91179.0
2015-06-23 11:20:00,69.52,69.53,69.42,69.46,73324.0,64.8384,64.8477,64.7452,64.7825,73324.0
2015-06-23 11:30:00,69.47,69.59,69.43,69.44,104869.0,64.7918,64.9037,64.7545,64.7638,104869.0
2015-06-23 11:40:00,69.44,69.47,69.39,69.45,53196.0,64.7638,64.7918,64.7172,64.7731,53196.0
2015-06-23 11:50:00,69.45,69.46,69.31,69.32,63612.0,64.7731,64.7825,64.6426,64.6519,63612.0
2015-06-23 12:00:00,69.32,69.33,69.19,69.21,53371.0,64.6519,64.6612,64.5306,64.5493,53371.0
2015-06-23 12:10:00,69.2,69.21,69.17,69.19,46999.0,64.54,64.5493,64.512,64.5306,46999.0
2015-06-23 12:20:00,69.18,69.29,69.16,69.29,38157.0,64.5213,64.6239,64.5027,64.6239,38157.0
2015-06-23 12:30:00,69.28,69.3,69.26,69.26,42231.0,64.6146,64.6332,64.5959,64.5959,42231.0
2015-06-23 12:40:00,69.27,69.3,69.17,69.21,48328.0,64.6053,64.6332,64.512,64.5493,48328.0
2015-06-23 12:50:00,69.21,69.25,69.19,69.24,33084.0,64.5493,64.5866,64.5306,64.5773,33084.0
2015-06-23 13:00:00,69.25,69.28,69.21,69.25,33393.0,64.5866,64.6146,64.5493,64.5866,33393.0
2015-06-23 13:10:00,69.25,69.31,69.24,69.3,42444.0,64.5866,64.6426,64.5773,64.6332,42444.0
2015-06-23 13:20:00,69.31,69.31,69.25,69.27,48315.0,64.6426,64.6426,64.5866,64.6053,48315.0
2015-06-23 13:30:00,69.26,69.33,69.25,69.31,38881.0,64.5959,64.6612,64.5866,64.6426,38881.0
2015-06-23 13:40:00,69.31,69.37,69.31,69.34,64749.0,64.6426,64.6985,64.6426,64.6705,64749.0
2015-06-23 13:50:00,69.34,69.36,69.34,69.35,27149.0,64.6705,64.6892,64.6705,64.6799,27149.0
2015-06-23 14:00:00,69.35,69.42,69.34,69.38,127037.0,64.6799,64.7452,64.6705,64.7079,127037.0
2015-06-23 14:10:00,69.37,69.42,69.36,69.41,123863.0,64.6985,64.7452,64.6892,64.7358,123863.0
2015-06-23 14:20:00,69.42,69.42,69.38,69.38,45603.0,64.7452,64.7452,64.7079,64.7079,45603.0
2015-06-23 14:30:00,69.38,69.43,69.29,69.4,62992.0,64.7079,64.7545,64.6239,64.7265,62992.0
2015-06-23 14:40:00,69.4,69.46,69.39,69.44,55015.0,64.7265,64.7825,64.7172,64.7638,55015.0
2015-06-23 14:50:00,69.44,69.48,69.43,69.43,50264.0,64.7638,64.8011,64.7545,64.7545,50264.0
2015-06-23 15:00:00,69.43,69.45,69.4,69.43,50268.0,64.7545,64.7731,64.7265,64.7545,50268.0
2015-06-23 15:10:00,69.42,69.43,69.38,69.43,70122.0,64.7452,64.7545,64.7079,64.7545,70122.0
2015-06-23 15:20:00,69.42,69.45,69.4,69.44,80686.0,64.7452,64.7731,64.7265,64.7638,80686.0
2015-06-23 15:30:00,69.43,69.5,69.42,69.45,96646.0,64.7545,64.8198,64.7452,64.7731,96646.0
2015-06-23 15:40:00,69.46,69.46,69.42,69.45,121858.0,64.7825,64.7825,64.7452,64.7731,121858.0
2015-06-23 15:50:00,69.45,69.48,69.4,69.45,288544.0,64.7731,64.8011,64.7265,64.7731,288544.0
2015-06-24 09:30:00,69.1,69.11,68.76,68.85,349185.0,64.4467,64.456,64.1296,64.2135,349185.0
2015-06-24 09:40:00,68.87,69.03,68.85,68.99,140360.0,64.2322,64.3814,64.2135,64.3441,140360.0
2015-06-24 09:50:00,68.98,69.06,68.94,69.04,94576.0,64.3348,64.4094,64.2975,64.3907,94576.0
2015-06-24 10:00:00,69.04,69.15,69.03,69.13,66518.0,64.3907,64.4933,64.3814,64.4747,66518.0
2015-06-24 10:10:00,69.13,69.16,69.11,69.15,84239.0,64.4747,64.5027,64.456,64.4933,84239.0
2015-06-24 10:20:00,69.15,69.33,69.13,69.31,82098.0,64.4933,64.6612,64.4747,64.6426,82098.0
2015-06-24 10:30:00,69.31,69.4,69.26,69.27,95199.0,64.6426,64.7265,64.5959,64.6053,95199.0
2015-06-24 10:40:00,69.26,69.38,69.21,69.32,77960.0,64.5959,64.7079,64.5493,64.6519,77960.0
2015-06-24 10:50:00,69.31,69.33,69.24,69.32,47965.0,64.6426,64.6612,64.5773,64.6519,47965.0
2015-06-24 11:00:00,69.31,69.32,69.2,69.26,48710.0,64.6426,64.6519,64.54,64.5959,48710.0
2015-06-24 11:10:00,69.26,69.26,69.14,69.17,32873.0,64.5959,64.5959,64.484,64.512,32873.0
2015-06-24 11:20:00,69.17,69.22,69.15,69.2,38469.0,64.512,64.5586,64.4933,64.54,38469.0
2015-06-24 11:30:00,69.19,69.21,69.1,69.1,53235.0,64.5306,64.5493,64.4467,64.4467,53235.0
2015-06-24 11:40:00,69.11,69.21,69.07,69.18,57336.0,64.456,64.5493,64.4187,64.5213,57336.0
2015-06-24 11:50:00,69.19,69.19,69.07,69.12,54660.0,64.5306,64.5306,64.4187,64.4654,54660.0
2015-06-24 12:00:00,69.11,69.12,68.98,69.03,125261.0,64.456,64.4654,64.3348,64.3814,125261.0
2015-06-24 12:10:00,69.03,69.08,68.97,69.04,171422.0,64.3814,64.4281,64.3255,64.3907,171422.0
2015-06-24 12:20:00,69.03,69.05,68.95,68.97,76241.0,64.3814,64.4001,64.3068,64.3255,76241.0
2015-06-24 12:30:00,68.98,69.01,68.95,68.99,35459.0,64.3348,64.3628,64.3068,64.3441,35459.0
2015-06-24 12:40:00,68.99,69.01,68.91,68.94,49443.0,64.3441,64.3628,64.2695,64.2975,49443.0
2015-06-24 12:50:00,68.94,68.97,68.86,68.97,47649.0,64.2975,64.3255,64.2229,64.3255,47649.0
2015-06-24 13:00:00,68.96,69.0,68.91,69.0,23942.0,64.3161,64.3534,64.2695,64.3534,23942.0
2015-06-24 13:10:00,68.99,69.03,68.96,68.97,45749.0,64.3441,64.3814,64.3161,64.3255,45749.0
2015-06-24 13:20:00,68.97,69.0,68.82,68.85,57305.0,64.3255,64.3534,64.1856,64.2135,57305.0
2015-06-24 13:30:00,68.86,68.91,68.85,68.89,37107.0,64.2229,64.2695,64.2135,64.2508,37107.0
2015-06-24 13:40:00,68.88,68.92,68.83,68.89,48754.0,64.2415,64.2788,64.1949,64.2508,48754.0
2015-06-24 13:50:00,68.91,68.93,68.85,68.9,38973.0,64.2695,64.2882,64.2135,64.2602,38973.0
2015-06-24 14:00:00,68.91,68.95,68.91,68.95,56250.0,64.2695,64.3068,64.2695,64.3068,56250.0
2015-06-24 14:10:00,68.94,68.95,68.89,68.9,80577.0,64.2975,64.3068,64.2508,64.2602,80577.0
2015-06-24 14:20:00,68.89,68.96,68.86,68.95,80056.0,64.2508,64.3161,64.2229,64.3068,80056.0
2015-06-24 14:30:00,68.94,69.05,68.93,69.02,72677.0,64.2975,64.4001,64.2882,64.3721,72677.0
2015-06-24 14:40:00,69.03,69.04,68.95,68.98,35783.0,64.3814,64.3907,64.3068,64.3348,35783.0
2015-06-24 14:50:00,68.99,69.09,68.98,69.09,155936.0,64.3441,64.4374,64.3348,64.4374,155936.0
2015-06-24 15:00:00,69.09,69.11,69.06,69.08,208774.0,64.4374,64.456,64.4094,64.4281,208774.0
2015-06-24 15:10:00,69.08,69.1,69.03,69.03,113580.0,64.4281,64.4467,64.3814,64.3814,113580.0
2015-06-24 15:20:00,69.03,69.1,69.01,69.04,116972.0,64.3814,64.4467,64.3628,64.3907,116972.0
2015-06-24 15:30:00,69.04,69.07,68.94,68.95,97629.0,64.3907,64.4187,64.2975,64.3068,97629.0
2015-06-24 15:40:00,68.96,69.06,68.95,68.95,163098.0,64.3161,64.4094,64.3068,64.3068,163098.0
2015-06-24 15:50:00,68.95,69.01,68.88,68.88,503293.0,64.3068,64.3628,64.2415,64.2415,503293.0
2015-06-25 09:30:00,69.38,69.38,68.83,68.88,267755.0,64.7079,64.7079,64.1949,64.2415,267755.0
2015-06-25 09:40:00,68.88,68.88,68.51,68.66,266985.0,64.2415,64.2415,63.8964,64.0363,266985.0
2015-06-25 09:50:00,68.66,68.82,68.63,68.79,141472.0,64.0363,64.1856,64.0084,64.1576,141472.0
2015-06-25 10:00:00,68.79,68.84,68.73,68.81,70917.0,64.1576,64.2042,64.1016,64.1762,70917.0
2015-06-25 10:10:00,68.8,68.95,68.8,68.89,71535.0,64.1669,64.3068,64.1669,64.2508,71535.0
2015-06-25 10:20:00,68.9,68.97,68.87,68.93,73335.0,64.2602,64.3255,64.2322,64.2882,73335.0
2015-06-25 10:30:00,68.93,68.94,68.78,68.83,74532.0,64.2882,64.2975,64.1483,64.1949,74532.0
2015-06-25 10:40:00,68.83,68.85,68.77,68.83,54816.0,64.1949,64.2135,64.1389,64.1949,54816.0
2015-06-25 10:50:00,68.83,68.94,68.81,68.94,72757.0,64.1949,64.2975,64.1762,64.2975,72757.0
2015-06-25 11:00:00,68.94,69.05,68.93,69.01,79900.0,64.2975,64.4001,64.2882,64.3628,79900.0
2015-06-25 11:10:00,69.01,69.05,68.9,68.91,56876.0,64.3628,64.4001,64.2602,64.2695,56876.0
2015-06-25 11:20:00,68.92,68.92,68.85,68.85,59538.0,64.2788,64.2788,64.2135,64.2135,59538.0
2015-06-25 11:30:00,68.85,68.89,68.8,68.85,72397.0,64.2135,64.2508,64.1669,64.2135,72397.0
2015-06-25 11:40:00,68.84,68.88,68.78,68.78,52098.0,64.2042,64.2415,64.1483,64.1483,52098.0
2015-06-25 11:50:00,68.79,68.87,68.78,68.84,64128.0,64.1576,64.2322,64.1483,64.2042,64128.0
2015-06-25 12:00:00,68.83,68.84,68.77,68.77,36204.0,64.1949,64.2042,64.1389,64.1389,36204.0
2015-06-25 12:10:00,68.78,68.79,68.74,68.75,41542.0,64.1483,64.1576,64.1109,64.1203,41542.0
2015-06-25 12:20:00,68.76,68.77,68.71,68.72,51938.0,64.1296,64.1389,64.083,64.0923,51938.0
2015-06-25 12:30:00,68.72,68.76,68.7,68.73,33350.0,64.0923,64.1296,64.0736,64.1016,33350.0
2015-06-25 12:40:00,68.74,68.75,68.68,68.73,51433.0,64.1109,64.1203,64.055,64.1016,51433.0
2015-06-25 12:50:00,68.74,68.76,68.72,68.73,33558.0,64.1109,64.1296,64.0923,64.1016,33558.0
2015-06-25 13:00:00,68.74,68.75,68.7,68.74,29361.0,64.1109,64.1203,64.0736,64.1109,29361.0
2015-06-25 13:10:00,68.74,68.83,68.73,68.83,50338.0,64.1109,64.1949,64.1016,64.1949,50338.0
2015-06-25 13:20:00,68.83,68.83,68.79,68.81,30992.0,64.1949,64.1949,64.1576,64.1762,30992.0
2015-06-25 13:30:00,68.81,68.82,68.77,68.81,79280.0,64.1762,64.1856,64.1389,64.1762,79280.0
2015-06-25 13:40:00,68.8,68.84,68.78,68.84,47706.0,64.1669,64.2042,64.1483,64.2042,47706.0
2015-06-25 13:50:00,68.83,68.84,68.79,68.8,38448.0,64.1949,64.2042,64.1576,64.1669,38448.0
2015-06-25 14:00:00,68.8,68.81,68.62,68.65,75519.0,64.1669,64.1762,63.999,64.027,75519.0
2015-06-25 14:10:00,68.65,68.67,68.62,68.66,114420.0,64.027,64.0457,63.999,64.0363,114420.0
2015-06-25 14:20:00,68.66,68.67,68.55,68.58,129365.0,64.0363,64.0457,63.9337,63.9617,129365.0
2015-06-25 14:30:00,68.58,68.69,68.57,68.66,65161.0,63.9617,64.0643,63.9524,64.0363,65161.0
2015-06-25 14:40:00,68.66,68.74,68.66,68.69,67399.0,64.0363,64.1109,64.0363,64.0643,67399.0
2015-06-25 14:50:00,68.69,68.72,68.63,68.72,90284.0,64.0643,64.0923,64.0084,64.0923,90284.0
2015-06-25 15:00:00,68.71,68.82,68.68,68.81,105079.0,64.083,64.1856,64.055,64.1762,105079.0
2015-06-25 15:10:00,68.81,68.82,68.74,68.75,119902.0,64.1762,64.1856,64.1109,64.1203,119902.0
2015-06-25 15:20:00,68.76,68.81,68.75,68.77,91004.0,64.1296,64.1762,64.1203,64.1389,91004.0
2015-06-25 15:30:00,68.77,68.79,68.66,68.72,135845.0,64.1389,64.1576,64.0363,64.0923,135845.0
2015-06-25 15:40:00,68.72,68.75,68.67,68.72,195342.0,64.0923,64.1203,64.0457,64.0923,195342.0
2015-06-25 15:50:00,68.72,68.73,68.62,68.67,505670.0,64.0923,64.1016,63.999,64.0457,505670.0
2015-06-26 09:30:00,68.7,68.95,68.59,68.67,178562.0,64.0736,64.3068,63.9711,64.0457,178562.0
2015-06-26 09:40:00,68.69,68.84,68.59,68.68,119090.0,64.0643,64.2042,63.9711,64.055,119090.0
2015-06-26 09:50:00,68.7,68.76,68.55,68.69,98426.0,64.0736,64.1296,63.9337,64.0643,98426.0
2015-06-26 10:00:00,68.66,68.74,68.58,68.64,67762.0,64.0363,64.1109,63.9617,64.0177,67762.0
2015-06-26 10:10:00,68.64,68.65,68.53,68.63,81825.0,64.0177,64.027,63.9151,64.0084,81825.0
2015-06-26 10:20:00,68.62,68.68,68.52,68.68,87197.0,63.999,64.055,63.9058,64.055,87197.0
2015-06-26 10:30:00,68.69,68.78,68.61,68.75,85890.0,64.0643,64.1483,63.9897,64.1203,85890.0
2015-06-26 10:40:00,68.75,68.77,68.65,68.66,56792.0,64.1203,64.1389,64.027,64.0363,56792.0
2015-06-26 10:50:00,68.66,68.68,68.51,68.53,84110.0,64.0363,64.055,63.8964,63.9151,84110.0
2015-06-26 11:00:00,68.52,68.59,68.51,68.57,85759.0,63.9058,63.9711,63.8964,63.9524,85759.0
2015-06-26 11:10:00,68.57,68.65,68.55,68.63,68179.0,63.9524,64.027,63.9337,64.0084,68179.0
2015-06-26 11:20:00,68.65,68.69,68.62,68.67,50900.0,64.027,64.0643,63.999,64.0457,50900.0
2015-06-26 11:30:00,68.67,68.71,68.61,68.66,66648.0,64.0457,64.083,63.9897,64.0363,66648.0
2015-06-26 11:40:00,68.67,69.21,68.63,68.7,116917.0,64.0457,64.5493,64.0084,64.0736,116917.0
2015-06-26 11:50:00,68.7,68.74,68.61,68.65,89204.0,64.0736,64.1109,63.9897,64.027,89204.0
2015-06-26 12:00:00,68.65,68.69,68.58,68.58,109714.0,64.027,64.0643,63.9617,63.9617,109714.0
2015-06-26 12:10:00,68.6,68.63,68.57,68.6,73487.0,63.9804,64.0084,63.9524,63.9804,73487.0
2015-06-26 12:20:00,68.6,68.62,68.57,68.6,50887.0,63.9804,63.999,63.9524,63.9804,50887.0
2015-06-26 12:30:00,68.59,68.71,68.58,68.68,72428.0,63.9711,64.083,63.9617,64.055,72428.0
2015-06-26 12:40:00,68.67,68.72,68.64,68.64,73444.0,64.0457,64.0923,64.0177,64.0177,73444.0
2015-06-26 12:50:00,68.65,68.7,68.51,68.52,128189.0,64.027,64.0736,63.8964,63.9058,128189.0
2015-06-26 13:00:00,68.52,68.59,68.44,68.52,178157.0,63.9058,63.9711,63.8312,63.9058,178157.0
2015-06-26 13:10:00,68.52,68.52,68.44,68.44,97728.0,63.9058,63.9058,63.8312,63.8312,97728.0
2015-06-26 13:20:00,68.45,68.54,68.41,68.5,84390.0,63.8405,63.9244,63.8032,63.8871,84390.0
2015-06-26 13:30:00,68.5,68.55,68.5,68.5,55957.0,63.8871,63.9337,63.8871,63.8871,55957.0
2015-06-26 13:40:00,68.51,68.74,68.5,68.69,86093.0,63.8964,64.1109,63.8871,64.0643,86093.0
2015-06-26 13:50:00,68.7,68.73,68.69,68.7,55467.0,64.0736,64.1016,64.0643,64.0736,55467.0
2015-06-26 14:00:00,68.71,68.76,68.68,68.7,73336.0,64.083,64.1296,64.055,64.0736,73336.0
2015-06-26 14:10:00,68.7,68.7,68.57,68.68,112343.0,64.0736,64.0736,63.9524,64.055,112343.0
2015-06-26 14:20:00,68.67,68.73,68.67,68.72,53024.0,64.0457,64.1016,64.0457,64.0923,53024.0
2015-06-26 14:30:00,68.72,68.87,68.71,68.86,94958.0,64.0923,64.2322,64.083,64.2229,94958.0
2015-06-26 14:40:00,68.86,68.88,68.76,68.8,82984.0,64.2229,64.2415,64.1296,64.1669,82984.0
2015-06-26 14:50:00,68.79,68.9,68.78,68.87,107358.0,64.1576,64.2602,64.1483,64.2322,107358.0
2015-06-26 15:00:00,68.87,68.99,68.84,68.98,131490.0,64.2322,64.3441,64.2042,64.3348,131490.0
2015-06-26 15:10:00,68.98,69.09,68.94,69.06,166546.0,64.3348,64.4374,64.2975,64.4094,166546.0
2015-06-26 15:20:00,69.07,69.1,68.94,68.98,112685.0,64.4187,64.4467,64.2975,64.3348,112685.0
2015-06-26 15:30:00,68.97,69.01,68.84,68.86,163844.0,64.3255,64.3628,64.2042,64.2229,163844.0
2015-06-26 15:40:00,68.87,68.89,68.68,68.69,366312.0,64.2322,64.2508,64.055,64.0643,366312.0
2015-06-26 15:50:00,68.69,68.81,68.69,68.75,577788.0,64.0643,64.1762,64.0643,64.1203,577788.0
2015-06-29 09:30:00,67.99,68.49,67.93,68.2,423231.0,63.4115,63.8778,63.3555,63.6073,423231.0
2015-06-29 09:40:00,68.23,68.3,68.11,68.24,132683.0,63.6353,63.7006,63.5234,63.6446,132683.0
2015-06-29 09:50:00,68.22,68.28,67.76,67.8,312266.0,63.626,63.6819,63.1969,63.2343,312266.0
2015-06-29 10:00:00,67.78,67.81,67.65,67.72,272076.0,63.2156,63.2436,63.0944,63.1596,272076.0
2015-06-29 10:10:00,67.71,67.75,67.56,67.63,235851.0,63.1503,63.1876,63.0104,63.0757,235851.0
2015-06-29 10:20:00,67.63,67.65,67.52,67.54,220245.0,63.0757,63.0944,62.9731,62.9918,220245.0
2015-06-29 10:30:00,67.53,67.54,67.41,67.5,144089.0,62.9824,62.9918,62.8705,62.9545,144089.0
2015-06-29 10:40:00,67.51,67.57,67.45,67.51,104078.0,62.9638,63.0197,62.9078,62.9638,104078.0
2015-06-29 10:50:00,67.51,67.52,67.23,67.27,131061.0,62.9638,62.9731,62.7026,62.7399,131061.0
2015-06-29 11:00:00,67.26,67.32,67.13,67.17,160195.0,62.7306,62.7866,62.6094,62.6467,160195.0
2015-06-29 11:10:00,67.17,67.17,67.07,67.09,138603.0,62.6467,62.6467,62.5534,62.5721,138603.0
2015-06-29 11:20:00,67.09,67.22,67.09,67.16,93643.0,62.5721,62.6933,62.5721,62.6373,93643.0
2015-06-29 11:30:00,67.16,67.17,66.98,67.0,285966.0,62.6373,62.6467,62.4695,62.4881,285966.0
2015-06-29 11:40:00,67.01,67.07,66.96,67.06,176263.0,62.4974,62.5534,62.4508,62.5441,176263.0
2015-06-29 11:50:00,67.06,67.09,66.95,67.09,175108.0,62.5441,62.5721,62.4415,62.5721,175108.0
2015-06-29 12:00:00,67.08,67.2,67.05,67.2,79764.0,62.5627,62.6747,62.5348,62.6747,79764.0
2015-06-29 12:10:00,67.19,67.19,67.01,67.02,84377.0,62.6653,62.6653,62.4974,62.5068,84377.0
2015-06-29 12:20:00,67.02,67.07,67.0,67.04,78935.0,62.5068,62.5534,62.4881,62.5254,78935.0
2015-06-29 12:30:00,67.04,67.1,67.01,67.01,62659.0,62.5254,62.5814,62.4974,62.4974,62659.0
2015-06-29 12:40:00,67.02,67.04,67.0,67.01,61139.0,62.5068,62.5254,62.4881,62.4974,61139.0
2015-06-29 12:50:00,67.01,67.05,66.97,67.04,94738.0,62.4974,62.5348,62.4601,62.5254,94738.0
2015-06-29 13:00:00,67.04,67.04,66.91,66.97,73260.0,62.5254,62.5254,62.4042,62.4601,73260.0
2015-06-29 13:10:00,66.96,67.07,66.94,67.06,79935.0,62.4508,62.5534,62.4322,62.5441,79935.0
2015-06-29 13:20:00,67.06,67.14,67.05,67.08,66244.0,62.5441,62.6187,62.5348,62.5627,66244.0
2015-06-29 13:30:00,67.09,67.15,67.05,67.14,78379.0,62.5721,62.628,62.5348,62.6187,78379.0
2015-06-29 13:40:00,67.13,67.14,66.97,67.0,105829.0,62.6094,62.6187,62.4601,62.4881,105829.0
2015-06-29 13:50:00,67.01,67.06,66.9,67.0,218103.0,62.4974,62.5441,62.3949,62.4881,218103.0
2015-06-29 14:00:00,67.0,67.02,66.96,66.97,99907.0,62.4881,62.5068,62.4508,62.4601,99907.0
2015-06-29 14:10:00,66.97,67.0,66.85,66.95,134294.0,62.4601,62.4881,62.3482,62.4415,134294.0
2015-06-29 14:20:00,66.95,67.0,66.78,66.8,122073.0,62.4415,62.4881,62.2829,62.3016,122073.0
2015-06-29 14:30:00,66.79,66.97,66.76,66.96,130657.0,62.2923,62.4601,62.2643,62.4508,130657.0
2015-06-29 14:40:00,66.96,67.14,66.91,67.01,110416.0,62.4508,62.6187,62.4042,62.4974,110416.0
2015-06-29 14:50:00,67.01,67.02,66.95,66.95,122225.0,62.4974,62.5068,62.4415,62.4415,122225.0
2015-06-29 15:00:00,66.95,67.02,66.88,66.92,129814.0,62.4415,62.5068,62.3762,62.4135,129814.0
2015-06-29 15:10:00,66.92,67.02,66.89,66.98,165063.0,62.4135,62.5068,62.3855,62.4695,165063.0
2015-06-29 15:20:00,66.99,67.07,66.96,66.99,286458.0,62.4788,62.5534,62.4508,62.4788,286458.0
2015-06-29 15:30:00,66.99,66.99,66.81,66.83,260970.0,62.4788,62.4788,62.3109,62.3296,260970.0
2015-06-29 15:40:00,66.83,66.85,66.69,66.8,367046.0,62.3296,62.3482,62.199,62.3016,367046.0
2015-06-29 15:50:00,66.79,66.93,66.69,66.73,526570.0,62.2923,62.4228,62.199,62.2363,526570.0
2015-06-30 09:30:00,67.34,67.41,67.01,67.34,307337.0,62.8052,62.8705,62.4974,62.8052,307337.0
2015-06-30 09:40:00,67.33,67.34,67.01,67.19,154289.0,62.7959,62.8052,62.4974,62.6653,154289.0
2015-06-30 09:50:00,67.18,67.34,67.02,67.1,145046.0,62.656,62.8052,62.5068,62.5814,145046.0
2015-06-30 10:00:00,67.09,67.15,67.01,67.02,71387.0,62.5721,62.628,62.4974,62.5068,71387.0
2015-06-30 10:10:00,67.02,67.06,66.9,66.99,78431.0,62.5068,62.5441,62.3949,62.4788,78431.0
2015-06-30 10:20:00,66.99,67.08,66.91,67.04,89339.0,62.4788,62.5627,62.4042,62.5254,89339.0
2015-06-30 10:30:00,67.02,67.03,66.91,66.94,88587.0,62.5068,62.5161,62.4042,62.4322,88587.0
2015-06-30 10:40:00,66.94,66.96,66.79,66.85,140326.0,62.4322,62.4508,62.2923,62.3482,140326.0
2015-06-30 10:50:00,66.85,67.09,66.78,67.0,99169.0,62.3482,62.5721,62.2829,62.4881,99169.0
2015-06-30 11:00:00,67.01,67.14,66.99,67.14,123065.0,62.4974,62.6187,62.4788,62.6187,123065.0
2015-06-30 11:10:00,67.15,67.22,67.09,67.17,135960.0,62.628,62.6933,62.5721,62.6467,135960.0
2015-06-30 11:20:00,67.16,67.2,67.0,67.0,164659.0,62.6373,62.6747,62.4881,62.4881,164659.0
2015-06-30 11:30:00,66.99,67.04,66.83,66.92,82459.0,62.4788,62.5254,62.3296,62.4135,82459.0
2015-06-30 11:40:00,66.94,67.05,66.86,67.04,90203.0,62.4322,62.5348,62.3576,62.5254,90203.0
2015-06-30 11:50:00,67.05,67.05,66.92,66.96,82609.0,62.5348,62.5348,62.4135,62.4508,82609.0
2015-06-30 12:00:00,66.96,67.05,66.96,67.05,209063.0,62.4508,62.5348,62.4508,62.5348,209063.0
2015-06-30 12:10:00,67.05,67.05,66.96,67.0,51522.0,62.5348,62.5348,62.4508,62.4881,51522.0
2015-06-30 12:20:00,67.0,67.03,66.8,66.83,57808.0,62.4881,62.5161,62.3016,62.3296,57808.0
2015-06-30 12:30:00,66.84,66.88,66.77,66.84,68714.0,62.3389,62.3762,62.2736,62.3389,68714.0
2015-06-30 12:40:00,66.84,66.89,66.79,66.84,50710.0,62.3389,62.3855,62.2923,62.3389,50710.0
2015-06-30 12:50:00,66.83,66.88,66.8,66.88,46197.0,62.3296,62.3762,62.3016,62.3762,46197.0
2015-06-30 13:00:00,66.88,66.98,66.83,66.87,48234.0,62.3762,62.4695,62.3296,62.3669,48234.0
2015-06-30 13:10:00,66.88,66.91,66.76,66.8,63896.0,62.3762,62.4042,62.2643,62.3016,63896.0
2015-06-30 13:20:00,66.82,67.0,66.78,66.98,100865.0,62.3202,62.4881,62.2829,62.4695,100865.0
2015-06-30 13:30:00,66.98,67.09,66.94,67.04,55275.0,62.4695,62.5721,62.4322,62.5254,55275.0
2015-06-30 13:40:00,67.04,67.09,67.01,67.06,51741.0,62.5254,62.5721,62.4974,62.5441,51741.0
2015-06-30 13:50:00,67.05,67.17,67.05,67.11,54593.0,62.5348,62.6467,62.5348,62.5907,54593.0
2015-06-30 14:00:00,67.1,67.48,67.1,67.42,234419.0,62.5814,62.9358,62.5814,62.8798,234419.0
2015-06-30 14:10:00,67.42,67.44,67.36,67.37,127608.0,62.8798,62.8985,62.8239,62.8332,127608.0
2015-06-30 14:20:00,67.36,67.39,67.24,67.29,114917.0,62.8239,62.8519,62.712,62.7586,114917.0
2015-06-30 14:30:00,67.29,67.31,67.24,67.24,133057.0,62.7586,62.7772,62.712,62.712,133057.0
2015-06-30 14:40:00,67.24,67.25,67.09,67.2,115465.0,62.712,62.7213,62.5721,62.6747,115465.0
2015-06-30 14:50:00,67.19,67.19,67.08,67.16,192513.0,62.6653,62.6653,62.5627,62.6373,192513.0
2015-06-30 15:00:00,67.15,67.25,67.14,67.19,187761.0,62.628,62.7213,62.6187,62.6653,187761.0
2015-06-30 15:10:00,67.2,67.28,67.1,67.19,199936.0,62.6747,62.7493,62.5814,62.6653,199936.0
2015-06-30 15:20:00,67.18,67.22,67.1,67.15,156616.0,62.656,62.6933,62.5814,62.628,156616.0
2015-06-30 15:30:00,67.15,67.28,67.15,67.2,151618.0,62.628,62.7493,62.628,62.6747,151618.0
2015-06-30 15:40:00,67.2,67.35,67.09,67.34,278571.0,62.6747,62.8146,62.5721,62.8052,278571.0
2015-06-30 15:50:00,67.34,67.39,67.12,67.13,563519.0,62.8052,62.8519,62.6,62.6094,563519.0
2015-07-01 09:30:00,67.94,68.26,67.63,68.24,534408.0,63.3648,63.6633,63.0757,63.6446,534408.0
2015-07-01 09:40:00,68.25,68.3,68.0,68.01,164018.0,63.6539,63.7006,63.4208,63.4301,164018.0
2015-07-01 09:50:00,68.01,68.12,67.93,68.11,113928.0,63.4301,63.5327,63.3555,63.5234,113928.0
2015-07-01 10:00:00,68.09,68.16,67.97,68.06,158815.0,63.5047,63.57,63.3928,63.4767,158815.0
2015-07-01 10:10:00,68.06,68.08,67.91,67.94,127142.0,63.4767,63.4954,63.3368,63.3648,127142.0
2015-07-01 10:20:00,67.96,68.04,67.93,67.98,76838.0,63.3835,63.4581,63.3555,63.4021,76838.0
2015-07-01 10:30:00,67.97,68.01,67.73,67.84,126389.0,63.3928,63.4301,63.169,63.2716,126389.0
2015-07-01 10:40:00,67.84,67.91,67.73,67.76,60313.0,63.2716,63.3368,63.169,63.1969,60313.0
2015-07-01 10:50:00,67.75,67.81,67.68,67.8,273571.0,63.1876,63.2436,63.1223,63.2343,273571.0
2015-07-01 11:00:00,67.8,67.82,67.74,67.77,163585.0,63.2343,63.2529,63.1783,63.2063,163585.0
2015-07-01 11:10:00,67.78,67.84,67.75,67.79,124497.0,63.2156,63.2716,63.1876,63.2249,124497.0
2015-07-01 11:20:00,67.79,67.86,67.76,67.81,106843.0,63.2249,63.2902,63.1969,63.2436,106843.0
2015-07-01 11:30:00,67.82,67.87,67.77,67.81,91507.0,63.2529,63.2995,63.2063,63.2436,91507.0
2015-07-01 11:40:00,67.81,67.85,67.73,67.85,95977.0,63.2436,63.2809,63.169,63.2809,95977.0
2015-07-01 11:50:00,67.85,67.89,67.79,67.81,86864.0,63.2809,63.3182,63.2249,63.2436,86864.0
2015-07-01 12:00:00,67.79,67.87,67.75,67.79,85138.0,63.2249,63.2995,63.1876,63.2249,85138.0
2015-07-01 12:10:00,67.79,67.8,67.69,67.72,81608.0,63.2249,63.2343,63.1317,63.1596,81608.0
2015-07-01 12:20:00,67.71,67.77,67.63,67.74,86699.0,63.1503,63.2063,63.0757,63.1783,86699.0
2015-07-01 12:30:00,67.73,67.8,67.73,67.76,86257.0,63.169,63.2343,63.169,63.1969,86257.0
2015-07-01 12:40:00,67.76,67.77,67.63,67.74,109518.0,63.1969,63.2063,63.0757,63.1783,109518.0
2015-07-01 12:50:00,67.75,67.78,67.68,67.71,95488.0,63.1876,63.2156,63.1223,63.1503,95488.0
2015-07-01 13:00:00,67.71,67.74,67.63,67.64,124989.0,63.1503,63.1783,63.0757,63.085,124989.0
2015-07-01 13:10:00,67.65,67.68,67.62,67.67,75362.0,63.0944,63.1223,63.0664,63.113,75362.0
2015-07-01 13:20:00,67.67,67.74,67.65,67.66,81996.0,63.113,63.1783,63.0944,63.1037,81996.0
2015-07-01 13:30:00,67.67,67.76,67.67,67.7,65049.0,63.113,63.1969,63.113,63.141,65049.0
2015-07-01 13:40:00,67.7,67.8,67.69,67.78,57160.0,63.141,63.2343,63.1317,63.2156,57160.0
2015-07-01 13:50:00,67.78,67.81,67.65,67.67,78219.0,63.2156,63.2436,63.0944,63.113,78219.0
2015-07-01 14:00:00,67.66,67.69,67.53,67.59,94881.0,63.1037,63.1317,62.9824,63.0384,94881.0
2015-07-01 14:10:00,67.59,67.7,67.56,67.7,59488.0,63.0384,63.141,63.0104,63.141,59488.0
2015-07-01 14:20:00,67.7,67.73,67.65,67.7,68115.0,63.141,63.169,63.0944,63.141,68115.0
2015-07-01 14:30:00,67.69,67.72,67.65,67.7,61193.0,63.1317,63.1596,63.0944,63.141,61193.0
2015-07-01 14:40:00,67.69,67.74,67.64,67.69,75426.0,63.1317,63.1783,63.085,63.1317,75426.0
2015-07-01 14:50:00,67.69,67.72,67.62,67.65,88080.0,63.1317,63.1596,63.0664,63.0944,88080.0
2015-07-01 15:00:00,67.65,67.79,67.65,67.77,112664.0,63.0944,63.2249,63.0944,63.2063,112664.0
2015-07-01 15:10:00,67.76,67.83,67.73,67.73,70409.0,63.1969,63.2622,63.169,63.169,70409.0
2015-07-01 15:20:00,67.73,67.82,67.71,67.77,117617.0,63.169,63.2529,63.1503,63.2063,117617.0
2015-07-01 15:30:00,67.79,67.8,67.71,67.74,111387.0,63.2249,63.2343,63.1503,63.1783,111387.0
2015-07-01 15:40:00,67.74,67.81,67.64,67.8,183841.0,63.1783,63.2436,63.085,63.2343,183841.0
2015-07-01 15:50:00,67.8,67.97,67.79,67.89,463892.0,63.2343,63.3928,63.2249,63.3182,463892.0
2015-07-02 09:30:00,68.15,68.19,67.87,68.07,228976.0,63.5607,63.598,63.2995,63.4861,228976.0
2015-07-02 09:40:00,68.06,68.08,67.9,68.01,79313.0,63.4767,63.4954,63.3275,63.4301,79313.0
2015-07-02 09:50:00,67.97,68.01,67.66,67.72,128487.0,63.3928,63.4301,63.1037,63.1596,128487.0
2015-07-02 10:00:00,67.69,67.77,67.62,67.65,67242.0,63.1317,63.2063,63.0664,63.0944,67242.0
2015-07-02 10:10:00,67.65,67.8,67.63,67.69,70814.0,63.0944,63.2343,63.0757,63.1317,70814.0
2015-07-02 10:20:00,67.69,67.8,67.69,67.76,45118.0,63.1317,63.2343,63.1317,63.1969,45118.0
2015-07-02 10:30:00,67.77,67.8,67.67,67.67,47399.0,63.2063,63.2343,63.113,63.113,47399.0
2015-07-02 10:40:00,67.68,67.83,67.68,67.8,40921.0,63.1223,63.2622,63.1223,63.2343,40921.0
2015-07-02 10:50:00,67.81,67.95,67.78,67.84,97313.0,63.2436,63.3741,63.2156,63.2716,97313.0
2015-07-02 11:00:00,67.83,67.94,67.79,67.9,139332.0,63.2622,63.3648,63.2249,63.3275,139332.0
2015-07-02 11:10:00,67.9,67.97,67.88,67.97,105731.0,63.3275,63.3928,63.3089,63.3928,105731.0
2015-07-02 11:20:00,67.96,67.98,67.89,67.91,67881.0,63.3835,63.4021,63.3182,63.3368,67881.0
2015-07-02 11:30:00,67.91,67.96,67.86,67.86,69175.0,63.3368,63.3835,63.2902,63.2902,69175.0
2015-07-02 11:40:00,67.86,67.92,67.85,67.89,68465.0,63.2902,63.3462,63.2809,63.3182,68465.0
2015-07-02 11:50:00,67.9,67.92,67.84,67.9,112662.0,63.3275,63.3462,63.2716,63.3275,112662.0
2015-07-02 12:00:00,67.89,67.94,67.88,67.89,50057.0,63.3182,63.3648,63.3089,63.3182,50057.0
2015-07-02 12:10:00,67.89,67.91,67.82,67.82,69480.0,63.3182,63.3368,63.2529,63.2529,69480.0
2015-07-02 12:20:00,67.83,67.86,67.74,67.81,62215.0,63.2622,63.2902,63.1783,63.2436,62215.0
2015-07-02 12:30:00,67.81,67.88,67.81,67.87,89661.0,63.2436,63.3089,63.2436,63.2995,89661.0
2015-07-02 12:40:00,67.86,67.92,67.84,67.91,61438.0,63.2902,63.3462,63.2716,63.3368,61438.0
2015-07-02 12:50:00,67.9,67.91,67.85,67.9,75108.0,63.3275,63.3368,63.2809,63.3275,75108.0
2015-07-02 13:00:00,67.89,67.92,67.87,67.91,61502.0,63.3182,63.3462,63.2995,63.3368,61502.0
2015-07-02 13:10:00,67.92,67.92,67.85,67.88,71831.0,63.3462,63.3462,63.2809,63.3089,71831.0
2015-07-02 13:20:00,67.88,67.94,67.87,67.91,58188.0,63.3089,63.3648,63.2995,63.3368,58188.0
2015-07-02 13:30:00,67.91,67.95,67.89,67.9,42550.0,63.3368,63.3741,63.3182,63.3275,42550.0
2015-07-02 13:40:00,67.9,67.96,67.88,67.92,49112.0,63.3275,63.3835,63.3089,63.3462,49112.0
2015-07-02 13:50:00,67.93,67.98,67.9,67.94,89037.0,63.3555,63.4021,63.3275,63.3648,89037.0
2015-07-02 14:00:00,67.93,67.97,67.88,67.94,84241.0,63.3555,63.3928,63.3089,63.3648,84241.0
2015-07-02 14:10:00,67.93,67.97,67.88,67.96,95252.0,63.3555,63.3928,63.3089,63.3835,95252.0
2015-07-02 14:20:00,67.96,67.99,67.9,67.99,55482.0,63.3835,63.4115,63.3275,63.4115,55482.0
2015-07-02 14:30:00,67.99,68.09,67.98,68.07,85312.0,63.4115,63.5047,63.4021,63.4861,85312.0
2015-07-02 14:40:00,68.08,68.1,68.02,68.09,114143.0,63.4954,63.514,63.4394,63.5047,114143.0
2015-07-02 14:50:00,68.09,68.2,68.05,68.13,112914.0,63.5047,63.6073,63.4674,63.542,112914.0
2015-07-02 15:00:00,68.13,68.14,68.08,68.1,120421.0,63.542,63.5514,63.4954,63.514,120421.0
2015-07-02 15:10:00,68.09,68.13,68.05,68.12,90532.0,63.5047,63.542,63.4674,63.5327,90532.0
2015-07-02 15:20:00,68.12,68.25,68.11,68.25,117698.0,63.5327,63.6539,63.5234,63.6539,117698.0
2015-07-02 15:30:00,68.25,68.27,68.12,68.13,165352.0,63.6539,63.6726,63.5327,63.542,165352.0
2015-07-02 15:40:00,68.14,68.19,68.09,68.18,301651.0,63.5514,63.598,63.5047,63.5887,301651.0
2015-07-02 15:50:00,68.19,68.32,68.19,68.24,555601.0,63.598,63.7192,63.598,63.6446,555601.0
2015-07-06 09:30:00,67.55,67.81,67.36,67.6,275506.0,63.0011,63.2436,62.8239,63.0477,275506.0
2015-07-06 09:40:00,67.59,67.89,67.57,67.87,90599.0,63.0384,63.3182,63.0197,63.2995,90599.0
2015-07-06 09:50:00,67.89,67.91,67.69,67.71,77815.0,63.3182,63.3368,63.1317,63.1503,77815.0
2015-07-06 10:00:00,67.71,67.81,67.62,67.79,79068.0,63.1503,63.2436,63.0664,63.2249,79068.0
2015-07-06 10:10:00,67.78,67.96,67.74,67.84,294538.0,63.2156,63.3835,63.1783,63.2716,294538.0
2015-07-06 10:20:00,67.84,67.85,67.69,67.73,77532.0,63.2716,63.2809,63.1317,63.169,77532.0
2015-07-06 10:30:00,67.73,67.97,67.71,67.84,70763.0,63.169,63.3928,63.1503,63.2716,70763.0
2015-07-06 10:40:00,67.84,68.12,67.8,68.01,89222.0,63.2716,63.5327,63.2343,63.4301,89222.0
2015-07-06 10:50:00,68.0,68.04,67.94,67.99,45202.0,63.4208,63.4581,63.3648,63.4115,45202.0
2015-07-06 11:00:00,68.0,68.04,67.91,67.93,58559.0,63.4208,63.4581,63.3368,63.3555,58559.0
2015-07-06 11:10:00,67.93,67.94,67.81,67.83,52408.0,63.3555,63.3648,63.2436,63.2622,52408.0
2015-07-06 11:20:00,67.84,67.94,67.84,67.93,69735.0,63.2716,63.3648,63.2716,63.3555,69735.0
2015-07-06 11:30:00,67.93,67.99,67.83,67.94,67688.0,63.3555,63.4115,63.2622,63.3648,67688.0
2015-07-06 11:40:00,67.96,67.99,67.9,67.98,55784.0,63.3835,63.4115,63.3275,63.4021,55784.0
2015-07-06 11:50:00,67.99,68.07,67.94,68.06,61685.0,63.4115,63.4861,63.3648,63.4767,61685.0
2015-07-06 12:00:00,68.06,68.06,67.95,67.99,43314.0,63.4767,63.4767,63.3741,63.4115,43314.0
2015-07-06 12:10:00,67.99,68.1,67.97,68.01,33877.0,63.4115,63.514,63.3928,63.4301,33877.0
2015-07-06 12:20:00,68.02,68.06,67.95,67.96,55069.0,63.4394,63.4767,63.3741,63.3835,55069.0
2015-07-06 12:30:00,67.96,67.96,67.84,67.94,72244.0,63.3835,63.3835,63.2716,63.3648,72244.0
2015-07-06 12:40:00,67.94,68.0,67.92,67.98,43885.0,63.3648,63.4208,63.3462,63.4021,43885.0
2015-07-06 12:50:00,67.98,68.05,67.94,68.02,34910.0,63.4021,63.4674,63.3648,63.4394,34910.0
2015-07-06 13:00:00,68.02,68.08,68.01,68.03,33546.0,63.4394,63.4954,63.4301,63.4488,33546.0
2015-07-06 13:10:00,68.01,68.03,67.82,67.85,67177.0,63.4301,63.4488,63.2529,63.2809,67177.0
2015-07-06 13:20:00,67.84,67.9,67.81,67.9,57809.0,63.2716,63.3275,63.2436,63.3275,57809.0
2015-07-06 13:30:00,67.9,67.9,67.79,67.81,57508.0,63.3275,63.3275,63.2249,63.2436,57508.0
2015-07-06 13:40:00,67.8,67.8,67.67,67.76,145535.0,63.2343,63.2343,63.113,63.1969,145535.0
2015-07-06 13:50:00,67.76,67.81,67.71,67.71,70213.0,63.1969,63.2436,63.1503,63.1503,70213.0
2015-07-06 14:00:00,67.71,67.72,67.59,67.69,60152.0,63.1503,63.1596,63.0384,63.1317,60152.0
2015-07-06 14:10:00,67.69,67.77,67.67,67.71,55532.0,63.1317,63.2063,63.113,63.1503,55532.0
2015-07-06 14:20:00,67.73,67.74,67.67,67.72,98162.0,63.169,63.1783,63.113,63.1596,98162.0
2015-07-06 14:30:00,67.71,67.83,67.7,67.79,119899.0,63.1503,63.2622,63.141,63.2249,119899.0
2015-07-06 14:40:00,67.78,67.89,67.71,67.88,96158.0,63.2156,63.3182,63.1503,63.3089,96158.0
2015-07-06 14:50:00,67.87,67.88,67.76,67.76,99680.0,63.2995,63.3089,63.1969,63.1969,99680.0
2015-07-06 15:00:00,67.75,67.78,67.71,67.73,67070.0,63.1876,63.2156,63.1503,63.169,67070.0
2015-07-06 15:10:00,67.74,67.88,67.72,67.87,133524.0,63.1783,63.3089,63.1596,63.2995,133524.0
2015-07-06 15:20:00,67.88,67.95,67.86,67.89,64662.0,63.3089,63.3741,63.2902,63.3182,64662.0
2015-07-06 15:30:00,67.9,68.03,67.88,67.98,161523.0,63.3275,63.4488,63.3089,63.4021,161523.0
2015-07-06 15:40:00,67.98,68.02,67.91,68.0,115940.0,63.4021,63.4394,63.3368,63.4208,115940.0
2015-07-06 15:50:00,68.0,68.12,67.99,68.11,286723.0,63.4208,63.5327,63.4115,63.5234,286723.0
2015-07-07 09:30:00,68.18,68.2,68.0,68.07,169299.0,63.5887,63.6073,63.4208,63.4861,169299.0
2015-07-07 09:40:00,68.04,68.08,67.81,68.01,96967.0,63.4581,63.4954,63.2436,63.4301,96967.0
2015-07-07 09:50:00,68.01,68.04,67.81,67.82,98204.0,63.4301,63.4581,63.2436,63.2529,98204.0
2015-07-07 10:00:00,67.82,67.9,67.63,67.76,125172.0,63.2529,63.3275,63.0757,63.1969,125172.0
2015-07-07 10:10:00,67.76,67.86,67.6,67.66,85459.0,63.1969,63.2902,63.0477,63.1037,85459.0
2015-07-07 10:20:00,67.65,67.68,67.53,67.67,155661.0,63.0944,63.1223,62.9824,63.113,155661.0
2015-07-07 10:30:00,67.66,67.67,67.08,67.25,266446.0,63.1037,63.113,62.5627,62.7213,266446.0
2015-07-07 10:40:00,67.25,67.31,67.13,67.15,156502.0,62.7213,62.7772,62.6094,62.628,156502.0
2015-07-07 10:50:00,67.15,67.22,67.03,67.12,183271.0,62.628,62.6933,62.5161,62.6,183271.0
2015-07-07 11:00:00,67.13,67.15,66.91,66.96,145463.0,62.6094,62.628,62.4042,62.4508,145463.0
2015-07-07 11:10:00,66.96,67.11,66.92,66.93,123655.0,62.4508,62.5907,62.4135,62.4228,123655.0
2015-07-07 11:20:00,66.93,67.0,66.8,66.88,142273.0,62.4228,62.4881,62.3016,62.3762,142273.0
2015-07-07 11:30:00,66.87,66.89,66.53,66.74,293957.0,62.3669,62.3855,62.0498,62.2456,293957.0
2015-07-07 11:40:00,66.73,66.91,66.72,66.81,138002.0,62.2363,62.4042,62.227,62.3109,138002.0
2015-07-07 11:50:00,66.82,67.07,66.74,66.98,117004.0,62.3202,62.5534,62.2456,62.4695,117004.0
2015-07-07 12:00:00,66.97,67.04,66.87,66.89,98800.0,62.4601,62.5254,62.3669,62.3855,98800.0
2015-07-07 12:10:00,66.89,66.95,66.81,66.88,62779.0,62.3855,62.4415,62.3109,62.3762,62779.0
2015-07-07 12:20:00,66.89,66.99,66.88,66.92,77499.0,62.3855,62.4788,62.3762,62.4135,77499.0
2015-07-07 12:30:00,66.91,67.14,66.9,67.12,142964.0,62.4042,62.6187,62.3949,62.6,142964.0
2015-07-07 12:40:00,67.12,67.26,67.1,67.17,111390.0,62.6,62.7306,62.5814,62.6467,111390.0
2015-07-07 12:50:00,67.17,67.37,67.16,67.3,118951.0,62.6467,62.8332,62.6373,62.7679,118951.0
2015-07-07 13:00:00,67.3,67.34,67.17,67.25,93953.0,62.7679,62.8052,62.6467,62.7213,93953.0
2015-07-07 13:10:00,67.26,67.53,67.22,67.29,74749.0,62.7306,62.9824,62.6933,62.7586,74749.0
2015-07-07 13:20:00,67.27,67.39,67.19,67.36,63678.0,62.7399,62.8519,62.6653,62.8239,63678.0
2015-07-07 13:30:00,67.38,67.49,67.28,67.47,153142.0,62.8425,62.9451,62.7493,62.9265,153142.0
2015-07-07 13:40:00,67.48,67.55,67.38,67.47,90075.0,62.9358,63.0011,62.8425,62.9265,90075.0
2015-07-07 13:50:00,67.47,67.49,67.29,67.33,60177.0,62.9265,62.9451,62.7586,62.7959,60177.0
2015-07-07 14:00:00,67.32,67.36,67.27,67.3,78696.0,62.7866,62.8239,62.7399,62.7679,78696.0
2015-07-07 14:10:00,67.31,67.35,67.16,67.19,88801.0,62.7772,62.8146,62.6373,62.6653,88801.0
2015-07-07 14:20:00,67.18,67.22,67.04,67.15,150819.0,62.656,62.6933,62.5254,62.628,150819.0
2015-07-07 14:30:00,67.14,67.24,67.12,67.18,118122.0,62.6187,62.712,62.6,62.656,118122.0
2015-07-07 14:40:00,67.18,67.57,67.17,67.52,220376.0,62.656,63.0197,62.6467,62.9731,220376.0
2015-07-07 14:50:00,67.53,67.77,67.44,67.71,132293.0,62.9824,63.2063,62.8985,63.1503,132293.0
2015-07-07 15:00:00,67.71,67.76,67.58,67.7,116902.0,63.1503,63.1969,63.0291,63.141,116902.0
2015-07-07 15:10:00,67.71,67.81,67.61,67.79,119260.0,63.1503,63.2436,63.057,63.2249,119260.0
2015-07-07 15:20:00,67.78,67.86,67.71,67.74,169368.0,63.2156,63.2902,63.1503,63.1783,169368.0
2015-07-07 15:30:00,67.74,67.87,67.69,67.7,174184.0,63.1783,63.2995,63.1317,63.141,174184.0
2015-07-07 15:40:00,67.69,67.71,67.61,67.67,180058.0,63.1317,63.1503,63.057,63.113,180058.0
2015-07-07 15:50:00,67.67,67.85,67.66,67.79,402754.0,63.113,63.2809,63.1037,63.2249,402754.0
2015-07-08 09:30:00,67.01,67.19,66.88,67.12,361927.0,62.4974,62.6653,62.3762,62.6,361927.0
2015-07-08 09:40:00,67.11,67.12,66.69,66.71,191696.0,62.5907,62.6,62.199,62.2177,191696.0
2015-07-08 09:50:00,66.71,66.87,66.65,66.85,199119.0,62.2177,62.3669,62.1617,62.3482,199119.0
2015-07-08 10:00:00,66.84,66.92,66.69,66.88,184503.0,62.3389,62.4135,62.199,62.3762,184503.0
2015-07-08 10:10:00,66.88,66.89,66.74,66.88,111146.0,62.3762,62.3855,62.2456,62.3762,111146.0
2015-07-08 10:20:00,66.88,66.98,66.82,66.87,100840.0,62.3762,62.4695,62.3202,62.3669,100840.0
2015-07-08 10:30:00,66.89,67.02,66.76,67.0,104749.0,62.3855,62.5068,62.2643,62.4881,104749.0
2015-07-08 10:40:00,67.02,67.15,66.97,67.07,101318.0,62.5068,62.628,62.4601,62.5534,101318.0
2015-07-08 10:50:00,67.08,67.24,67.07,67.13,138230.0,62.5627,62.712,62.5534,62.6094,138230.0
2015-07-08 11:00:00,67.12,67.15,66.95,66.95,118655.0,62.6,62.628,62.4415,62.4415,118655.0
2015-07-08 11:10:00,66.95,66.95,66.77,66.9,129507.0,62.4415,62.4415,62.2736,62.3949,129507.0
2015-07-08 11:20:00,66.92,66.98,66.8,66.87,59429.0,62.4135,62.4695,62.3016,62.3669,59429.0
2015-07-08 11:30:00,66.87,66.94,66.83,66.92,63329.0,62.3669,62.4322,62.3296,62.4135,63329.0
2015-07-08 11:40:00,66.92,66.92,66.79,66.82,75280.0,62.4135,62.4135,62.2923,62.3202,75280.0
2015-07-08 11:50:00,66.82,66.83,66.72,66.82,54219.0,62.3202,62.3296,62.227,62.3202,54219.0
2015-07-08 12:00:00,66.83,66.98,66.8,66.86,53181.0,62.3296,62.4695,62.3016,62.3576,53181.0
2015-07-08 12:10:00,66.86,66.9,66.8,66.84,44588.0,62.3576,62.3949,62.3016,62.3389,44588.0
2015-07-08 12:20:00,66.86,66.99,66.86,66.97,50268.0,62.3576,62.4788,62.3576,62.4601,50268.0
2015-07-08 12:30:00,66.97,66.98,66.91,66.96,72383.0,62.4601,62.4695,62.4042,62.4508,72383.0
2015-07-08 12:40:00,66.96,67.0,66.94,66.99,75686.0,62.4508,62.4881,62.4322,62.4788,75686.0
2015-07-08 12:50:00,67.0,67.22,66.98,67.18,51867.0,62.4881,62.6933,62.4695,62.656,51867.0
2015-07-08 13:00:00,67.18,67.19,67.02,67.05,40471.0,62.656,62.6653,62.5068,62.5348,40471.0
2015-07-08 13:10:00,67.06,67.32,67.06,67.13,66700.0,62.5441,62.7866,62.5441,62.6094,66700.0
2015-07-08 13:20:00,67.14,67.16,67.04,67.15,39484.0,62.6187,62.6373,62.5254,62.628,39484.0
2015-07-08 13:30:00,67.15,67.16,67.04,67.06,49352.0,62.628,62.6373,62.5254,62.5441,49352.0
2015-07-08 13:40:00,67.06,67.13,67.05,67.12,35748.0,62.5441,62.6094,62.5348,62.6,35748.0
2015-07-08 13:50:00,67.12,67.24,67.07,67.11,46006.0,62.6,62.712,62.5534,62.5907,46006.0
2015-07-08 14:00:00,67.11,67.16,66.96,67.06,107652.0,62.5907,62.6373,62.4508,62.5441,107652.0
2015-07-08 14:10:00,67.05,67.17,67.01,67.02,77149.0,62.5348,62.6467,62.4974,62.5068,77149.0
2015-07-08 14:20:00,67.01,67.13,67.0,67.13,81270.0,62.4974,62.6094,62.4881,62.6094,81270.0
2015-07-08 14:30:00,67.12,67.13,66.91,66.92,66334.0,62.6,62.6094,62.4042,62.4135,66334.0
2015-07-08 14:40:00,66.92,66.98,66.81,66.83,175372.0,62.4135,62.4695,62.3109,62.3296,175372.0
2015-07-08 14:50:00,66.82,67.05,66.77,66.92,154997.0,62.3202,62.5348,62.2736,62.4135,154997.0
2015-07-08 15:00:00,66.92,67.07,66.91,67.03,145538.0,62.4135,62.5534,62.4042,62.5161,145538.0
2015-07-08 15:10:00,67.02,67.13,66.93,66.96,169187.0,62.5068,62.6094,62.4228,62.4508,169187.0
2015-07-08 15:20:00,66.97,67.03,66.83,66.83,189002.0,62.4601,62.5161,62.3296,62.3296,189002.0
2015-07-08 15:30:00,66.82,67.05,66.82,66.94,157381.0,62.3202,62.5348,62.3202,62.4322,157381.0
2015-07-08 15:40:00,66.93,67.07,66.76,66.9,218074.0,62.4228,62.5534,62.2643,62.3949,218074.0
2015-07-08 15:50:00,66.89,66.91,66.75,66.78,444268.0,62.3855,62.4042,62.255,62.2829,444268.0
2015-07-09 09:30:00,67.65,67.94,67.4,67.88,259969.0,63.0944,63.3648,62.8612,63.3089,259969.0
2015-07-09 09:40:00,67.86,67.89,67.72,67.81,175951.0,63.2902,63.3182,63.1596,63.2436,175951.0
2015-07-09 09:50:00,67.83,67.84,67.69,67.84,105933.0,63.2622,63.2716,63.1317,63.2716,105933.0
2015-07-09 10:00:00,67.84,67.92,67.62,67.65,128978.0,63.2716,63.3462,63.0664,63.0944,128978.0
2015-07-09 10:10:00,67.65,67.82,67.6,67.7,113796.0,63.0944,63.2529,63.0477,63.141,113796.0
2015-07-09 10:20:00,67.7,67.74,67.57,67.57,104327.0,63.141,63.1783,63.0197,63.0197,104327.0
2015-07-09 10:30:00,67.58,67.65,67.53,67.61,119087.0,63.0291,63.0944,62.9824,63.057,119087.0
2015-07-09 10:40:00,67.6,67.75,67.53,67.73,69539.0,63.0477,63.1876,62.9824,63.169,69539.0
2015-07-09 10:50:00,67.73,67.88,67.69,67.87,78512.0,63.169,63.3089,63.1317,63.2995,78512.0
2015-07-09 11:00:00,67.86,67.9,67.75,67.88,79981.0,63.2902,63.3275,63.1876,63.3089,79981.0
2015-07-09 11:10:00,67.87,67.89,67.79,67.81,70785.0,63.2995,63.3182,63.2249,63.2436,70785.0
2015-07-09 11:20:00,67.81,67.81,67.64,67.65,81962.0,63.2436,63.2436,63.085,63.0944,81962.0
2015-07-09 11:30:00,67.64,67.7,67.58,67.58,70397.0,63.085,63.141,63.0291,63.0291,70397.0
2015-07-09 11:40:00,67.59,67.78,67.57,67.67,91286.0,63.0384,63.2156,63.0197,63.113,91286.0
2015-07-09 11:50:00,67.69,67.69,67.5,67.52,73711.0,63.1317,63.1317,62.9545,62.9731,73711.0
2015-07-09 12:00:00,67.52,67.58,67.41,67.42,71457.0,62.9731,63.0291,62.8705,62.8798,71457.0
2015-07-09 12:10:00,67.4,67.46,67.35,67.43,56499.0,62.8612,62.9171,62.8146,62.8892,56499.0
2015-07-09 12:20:00,67.42,67.43,67.32,67.32,53847.0,62.8798,62.8892,62.7866,62.7866,53847.0
2015-07-09 12:30:00,67.34,67.38,67.27,67.27,82478.0,62.8052,62.8425,62.7399,62.7399,82478.0
2015-07-09 12:40:00,67.28,67.41,67.28,67.32,42989.0,62.7493,62.8705,62.7493,62.7866,42989.0
2015-07-09 12:50:00,67.32,67.47,67.31,67.45,33715.0,62.7866,62.9265,62.7772,62.9078,33715.0
2015-07-09 13:00:00,67.43,67.47,67.28,67.31,47495.0,62.8892,62.9265,62.7493,62.7772,47495.0
2015-07-09 13:10:00,67.33,67.36,67.3,67.32,29211.0,62.7959,62.8239,62.7679,62.7866,29211.0
2015-07-09 13:20:00,67.32,67.4,67.2,67.25,65457.0,62.7866,62.8612,62.6747,62.7213,65457.0
2015-07-09 13:30:00,67.26,67.39,67.24,67.35,49549.0,62.7306,62.8519,62.712,62.8146,49549.0
2015-07-09 13:40:00,67.35,67.36,67.28,67.35,47733.0,62.8146,62.8239,62.7493,62.8146,47733.0
2015-07-09 13:50:00,67.35,67.35,67.24,67.31,40444.0,62.8146,62.8146,62.712,62.7772,40444.0
2015-07-09 14:00:00,67.31,67.34,67.22,67.26,103343.0,62.7772,62.8052,62.6933,62.7306,103343.0
2015-07-09 14:10:00,67.25,67.28,67.15,67.17,76310.0,62.7213,62.7493,62.628,62.6467,76310.0
2015-07-09 14:20:00,67.17,67.18,67.1,67.17,70890.0,62.6467,62.656,62.5814,62.6467,70890.0
2015-07-09 14:30:00,67.17,67.23,67.05,67.2,88920.0,62.6467,62.7026,62.5348,62.6747,88920.0
2015-07-09 14:40:00,67.2,67.21,67.12,67.12,87626.0,62.6747,62.684,62.6,62.6,87626.0
2015-07-09 14:50:00,67.13,67.33,67.13,67.31,93774.0,62.6094,62.7959,62.6094,62.7772,93774.0
2015-07-09 15:00:00,67.29,67.36,67.27,67.36,87882.0,62.7586,62.8239,62.7399,62.8239,87882.0
2015-07-09 15:10:00,67.36,67.39,67.29,67.32,179676.0,62.8239,62.8519,62.7586,62.7866,179676.0
2015-07-09 15:20:00,67.31,67.32,67.17,67.18,108147.0,62.7772,62.7866,62.6467,62.656,108147.0
2015-07-09 15:30:00,67.18,67.21,67.08,67.15,202932.0,62.656,62.684,62.5627,62.628,202932.0
2015-07-09 15:40:00,67.14,67.24,67.12,67.2,235815.0,62.6187,62.712,62.6,62.6747,235815.0
2015-07-09 15:50:00,67.21,67.28,67.02,67.04,412317.0,62.684,62.7493,62.5068,62.5254,412317.0
2015-07-10 09:30:00,67.98,68.44,67.95,68.37,336233.0,63.4021,63.8312,63.3741,63.7659,336233.0
2015-07-10 09:40:00,68.35,68.46,68.26,68.37,230363.0,63.7472,63.8498,63.6633,63.7659,230363.0
2015-07-10 09:50:00,68.38,68.39,68.21,68.35,135425.0,63.7752,63.7845,63.6166,63.7472,135425.0
2015-07-10 10:00:00,68.33,68.43,68.28,68.38,133637.0,63.7286,63.8218,63.6819,63.7752,133637.0
2015-07-10 10:10:00,68.37,68.37,68.21,68.21,72199.0,63.7659,63.7659,63.6166,63.6166,72199.0
2015-07-10 10:20:00,68.21,68.22,68.1,68.17,90238.0,63.6166,63.626,63.514,63.5793,90238.0
2015-07-10 10:30:00,68.18,68.18,68.03,68.04,101376.0,63.5887,63.5887,63.4488,63.4581,101376.0
2015-07-10 10:40:00,68.04,68.04,67.91,67.97,79748.0,63.4581,63.4581,63.3368,63.3928,79748.0
2015-07-10 10:50:00,67.99,68.15,67.97,68.12,108064.0,63.4115,63.5607,63.3928,63.5327,108064.0
2015-07-10 11:00:00,68.11,68.27,68.1,68.21,77185.0,63.5234,63.6726,63.514,63.6166,77185.0
2015-07-10 11:10:00,68.22,68.31,68.2,68.26,67491.0,63.626,63.7099,63.6073,63.6633,67491.0
2015-07-10 11:20:00,68.27,68.37,68.25,68.28,105275.0,63.6726,63.7659,63.6539,63.6819,105275.0
2015-07-10 11:30:00,68.28,68.32,68.22,68.3,75472.0,63.6819,63.7192,63.626,63.7006,75472.0
2015-07-10 11:40:00,68.29,68.41,68.27,68.35,111420.0,63.6913,63.8032,63.6726,63.7472,111420.0
2015-07-10 11:50:00,68.36,68.39,68.3,68.32,48070.0,63.7565,63.7845,63.7006,63.7192,48070.0
2015-07-10 12:00:00,68.3,68.34,68.26,68.31,88965.0,63.7006,63.7379,63.6633,63.7099,88965.0
2015-07-10 12:10:00,68.3,68.38,68.28,68.29,41384.0,63.7006,63.7752,63.6819,63.6913,41384.0
2015-07-10 12:20:00,68.29,68.3,68.22,68.27,48351.0,63.6913,63.7006,63.626,63.6726,48351.0
2015-07-10 12:30:00,68.26,68.27,68.16,68.21,42066.0,63.6633,63.6726,63.57,63.6166,42066.0
2015-07-10 12:40:00,68.21,68.24,68.12,68.24,76691.0,63.6166,63.6446,63.5327,63.6446,76691.0
2015-07-10 12:50:00,68.24,68.3,68.22,68.26,25063.0,63.6446,63.7006,63.626,63.6633,25063.0
2015-07-10 13:00:00,68.26,68.32,68.23,68.25,44829.0,63.6633,63.7192,63.6353,63.6539,44829.0
2015-07-10 13:10:00,68.24,68.25,68.15,68.19,46252.0,63.6446,63.6539,63.5607,63.598,46252.0
2015-07-10 13:20:00,68.19,68.24,68.17,68.19,54653.0,63.598,63.6446,63.5793,63.598,54653.0
2015-07-10 13:30:00,68.18,68.23,68.17,68.19,65567.0,63.5887,63.6353,63.5793,63.598,65567.0
2015-07-10 13:40:00,68.18,68.21,68.07,68.09,76678.0,63.5887,63.6166,63.4861,63.5047,76678.0
2015-07-10 13:50:00,68.08,68.17,68.08,68.16,94176.0,63.4954,63.5793,63.4954,63.57,94176.0
2015-07-10 14:00:00,68.15,68.31,68.14,68.28,79005.0,63.5607,63.7099,63.5514,63.6819,79005.0
2015-07-10 14:10:00,68.28,68.39,68.27,68.36,52300.0,63.6819,63.7845,63.6726,63.7565,52300.0
2015-07-10 14:20:00,68.37,68.42,68.32,68.38,47889.0,63.7659,63.8125,63.7192,63.7752,47889.0
2015-07-10 14:30:00,68.38,68.44,68.34,68.42,62351.0,63.7752,63.8312,63.7379,63.8125,62351.0
2015-07-10 14:40:00,68.42,68.54,68.41,68.47,84568.0,63.8125,63.9244,63.8032,63.8591,84568.0
2015-07-10 14:50:00,68.47,68.49,68.36,68.42,78151.0,63.8591,63.8778,63.7565,63.8125,78151.0
2015-07-10 15:00:00,68.42,68.47,68.4,68.42,69084.0,63.8125,63.8591,63.7938,63.8125,69084.0
2015-07-10 15:10:00,68.43,68.49,68.42,68.45,126967.0,63.8218,63.8778,63.8125,63.8405,126967.0
2015-07-10 15:20:00,68.45,68.49,68.42,68.43,145761.0,63.8405,63.8778,63.8125,63.8218,145761.0
2015-07-10 15:30:00,68.43,68.45,68.37,68.39,177788.0,63.8218,63.8405,63.7659,63.7845,177788.0
2015-07-10 15:40:00,68.38,68.48,68.38,68.47,235633.0,63.7752,63.8685,63.7752,63.8591,235633.0
2015-07-10 15:50:00,68.46,68.52,68.39,68.4,472687.0,63.8498,63.9058,63.7845,63.7938,472687.0
2015-07-13 09:30:00,69.05,69.13,68.83,69.11,313575.0,64.4001,64.4747,64.1949,64.456,313575.0
2015-07-13 09:40:00,69.11,69.28,69.08,69.27,204336.0,64.456,64.6146,64.4281,64.6053,204336.0
2015-07-13 09:50:00,69.29,69.33,69.1,69.22,134168.0,64.6239,64.6612,64.4467,64.5586,134168.0
2015-07-13 10:00:00,69.22,69.35,69.14,69.32,438888.0,64.5586,64.6799,64.484,64.6519,438888.0
2015-07-13 10:10:00,69.33,69.53,69.32,69.51,190225.0,64.6612,64.8477,64.6519,64.8291,190225.0
2015-07-13 10:20:00,69.53,69.55,69.35,69.36,176323.0,64.8477,64.8664,64.6799,64.6892,176323.0
2015-07-13 10:30:00,69.36,69.4,69.21,69.3,85590.0,64.6892,64.7265,64.5493,64.6332,85590.0
2015-07-13 10:40:00,69.32,69.4,69.28,69.37,88462.0,64.6519,64.7265,64.6146,64.6985,88462.0
2015-07-13 10:50:00,69.37,69.46,69.35,69.42,122622.0,64.6985,64.7825,64.6799,64.7452,122622.0
2015-07-13 11:00:00,69.42,69.45,69.33,69.33,133834.0,64.7452,64.7731,64.6612,64.6612,133834.0
2015-07-13 11:10:00,69.34,69.35,69.2,69.25,125103.0,64.6705,64.6799,64.54,64.5866,125103.0
2015-07-13 11:20:00,69.24,69.26,69.18,69.23,88833.0,64.5773,64.5959,64.5213,64.568,88833.0
2015-07-13 11:30:00,69.23,69.29,69.18,69.2,99409.0,64.568,64.6239,64.5213,64.54,99409.0
2015-07-13 11:40:00,69.2,69.23,69.16,69.2,90309.0,64.54,64.568,64.5027,64.54,90309.0
2015-07-13 11:50:00,69.2,69.25,69.16,69.25,89478.0,64.54,64.5866,64.5027,64.5866,89478.0
2015-07-13 12:00:00,69.25,69.28,69.14,69.17,69106.0,64.5866,64.6146,64.484,64.512,69106.0
2015-07-13 12:10:00,69.17,69.2,69.09,69.09,51409.0,64.512,64.54,64.4374,64.4374,51409.0
2015-07-13 12:20:00,69.09,69.18,69.09,69.18,52033.0,64.4374,64.5213,64.4374,64.5213,52033.0
2015-07-13 12:30:00,69.17,69.2,69.1,69.12,81371.0,64.512,64.54,64.4467,64.4654,81371.0
2015-07-13 12:40:00,69.12,69.14,69.08,69.1,47871.0,64.4654,64.484,64.4281,64.4467,47871.0
2015-07-13 12:50:00,69.1,69.12,69.06,69.07,57467.0,64.4467,64.4654,64.4094,64.4187,57467.0
2015-07-13 13:00:00,69.06,69.17,69.06,69.15,97109.0,64.4094,64.512,64.4094,64.4933,97109.0
2015-07-13 13:10:00,69.16,69.18,69.13,69.13,50454.0,64.5027,64.5213,64.4747,64.4747,50454.0
2015-07-13 13:20:00,69.13,69.15,69.11,69.12,41978.0,64.4747,64.4933,64.456,64.4654,41978.0
2015-07-13 13:30:00,69.12,69.2,69.1,69.19,97486.0,64.4654,64.54,64.4467,64.5306,97486.0
2015-07-13 13:40:00,69.19,69.2,69.16,69.18,68233.0,64.5306,64.54,64.5027,64.5213,68233.0
2015-07-13 13:50:00,69.18,69.2,69.15,69.16,125619.0,64.5213,64.54,64.4933,64.5027,125619.0
2015-07-13 14:00:00,69.16,69.21,69.15,69.2,144678.0,64.5027,64.5493,64.4933,64.54,144678.0
2015-07-13 14:10:00,69.2,69.27,69.19,69.26,72304.0,64.54,64.6053,64.5306,64.5959,72304.0
2015-07-13 14:20:00,69.27,69.32,69.26,69.29,214235.0,64.6053,64.6519,64.5959,64.6239,214235.0
2015-07-13 14:30:00,69.29,69.32,69.26,69.29,99059.0,64.6239,64.6519,64.5959,64.6239,99059.0
2015-07-13 14:40:00,69.29,69.35,69.28,69.32,95007.0,64.6239,64.6799,64.6146,64.6519,95007.0
2015-07-13 14:50:00,69.31,69.44,69.31,69.42,117030.0,64.6426,64.7638,64.6426,64.7452,117030.0
2015-07-13 15:00:00,69.41,69.43,69.39,69.4,181549.0,64.7358,64.7545,64.7172,64.7265,181549.0
2015-07-13 15:10:00,69.41,69.53,69.39,69.51,182033.0,64.7358,64.8477,64.7172,64.8291,182033.0
2015-07-13 15:20:00,69.52,69.55,69.42,69.54,123611.0,64.8384,64.8664,64.7452,64.8571,123611.0
2015-07-13 15:30:00,69.54,69.6,69.49,69.53,169780.0,64.8571,64.913,64.8104,64.8477,169780.0
2015-07-13 15:40:00,69.52,69.6,69.49,69.49,223266.0,64.8384,64.913,64.8104,64.8104,223266.0
2015-07-13 15:50:00,69.5,69.57,69.47,69.52,418506.0,64.8198,64.8851,64.7918,64.8384,418506.0
2015-07-14 09:30:00,69.97,70.0,69.67,69.75,325454.0,65.2581,65.2861,64.9783,65.0529,325454.0
2015-07-14 09:40:00,69.75,69.75,69.48,69.51,157313.0,65.0529,65.0529,64.8011,64.8291,157313.0
2015-07-14 09:50:00,69.52,69.64,69.47,69.6,227223.0,64.8384,64.9503,64.7918,64.913,227223.0
2015-07-14 10:00:00,69.61,69.77,69.57,69.65,117805.0,64.9224,65.0716,64.8851,64.9597,117805.0
2015-07-14 10:10:00,69.65,69.77,69.61,69.77,100117.0,64.9597,65.0716,64.9224,65.0716,100117.0
2015-07-14 10:20:00,69.77,69.92,69.77,69.87,130895.0,65.0716,65.2115,65.0716,65.1649,130895.0
2015-07-14 10:30:00,69.88,69.95,69.87,69.91,86387.0,65.1742,65.2395,65.1649,65.2022,86387.0
2015-07-14 10:40:00,69.91,69.93,69.88,69.9,61497.0,65.2022,65.2208,65.1742,65.1928,61497.0
2015-07-14 10:50:00,69.89,69.92,69.82,69.92,111336.0,65.1835,65.2115,65.1182,65.2115,111336.0
2015-07-14 11:00:00,69.92,69.99,69.92,69.96,66992.0,65.2115,65.2768,65.2115,65.2488,66992.0
2015-07-14 11:10:00,69.96,70.08,69.96,69.99,204289.0,65.2488,65.3607,65.2488,65.2768,204289.0
2015-07-14 11:20:00,69.99,70.07,69.96,70.07,61036.0,65.2768,65.3514,65.2488,65.3514,61036.0
2015-07-14 11:30:00,70.08,70.15,70.07,70.12,95460.0,65.3607,65.426,65.3514,65.398,95460.0
2015-07-14 11:40:00,70.12,70.17,70.11,70.15,91284.0,65.398,65.4447,65.3887,65.426,91284.0
2015-07-14 11:50:00,70.16,70.24,70.15,70.23,101944.0,65.4353,65.5099,65.426,65.5006,101944.0
2015-07-14 12:00:00,70.24,70.25,70.22,70.24,59891.0,65.5099,65.5193,65.4913,65.5099,59891.0
2015-07-14 12:10:00,70.24,70.25,70.22,70.24,38309.0,65.5099,65.5193,65.4913,65.5099,38309.0
2015-07-14 12:20:00,70.23,70.25,70.23,70.24,37228.0,65.5006,65.5193,65.5006,65.5099,37228.0
2015-07-14 12:30:00,70.24,70.3,70.24,70.27,76978.0,65.5099,65.5659,65.5099,65.5379,76978.0
2015-07-14 12:40:00,70.27,70.3,70.21,70.24,72641.0,65.5379,65.5659,65.482,65.5099,72641.0
2015-07-14 12:50:00,70.24,70.28,70.22,70.27,55287.0,65.5099,65.5472,65.4913,65.5379,55287.0
2015-07-14 13:00:00,70.26,70.28,70.1,70.16,88545.0,65.5286,65.5472,65.3794,65.4353,88545.0
2015-07-14 13:10:00,70.15,70.28,70.14,70.25,88404.0,65.426,65.5472,65.4167,65.5193,88404.0
2015-07-14 13:20:00,70.25,70.3,70.24,70.28,73139.0,65.5193,65.5659,65.5099,65.5472,73139.0
2015-07-14 13:30:00,70.28,70.29,70.18,70.19,50190.0,65.5472,65.5566,65.454,65.4633,50190.0
2015-07-14 13:40:00,70.19,70.2,70.13,70.16,43640.0,65.4633,65.4726,65.4073,65.4353,43640.0
2015-07-14 13:50:00,70.16,70.22,70.15,70.22,55006.0,65.4353,65.4913,65.426,65.4913,55006.0
2015-07-14 14:00:00,70.21,70.22,70.07,70.09,131612.0,65.482,65.4913,65.3514,65.37,131612.0
2015-07-14 14:10:00,70.09,70.1,70.06,70.06,73066.0,65.37,65.3794,65.3421,65.3421,73066.0
2015-07-14 14:20:00,70.06,70.07,70.03,70.04,74316.0,65.3421,65.3514,65.3141,65.3234,74316.0
2015-07-14 14:30:00,70.04,70.09,70.02,70.02,105005.0,65.3234,65.37,65.3048,65.3048,105005.0
2015-07-14 14:40:00,70.03,70.04,69.92,69.93,89721.0,65.3141,65.3234,65.2115,65.2208,89721.0
2015-07-14 14:50:00,69.92,70.0,69.92,69.98,63838.0,65.2115,65.2861,65.2115,65.2674,63838.0
2015-07-14 15:00:00,69.99,70.08,69.98,70.05,84166.0,65.2768,65.3607,65.2674,65.3327,84166.0
2015-07-14 15:10:00,70.05,70.05,70.03,70.03,99928.0,65.3327,65.3327,65.3141,65.3141,99928.0
2015-07-14 15:20:00,70.04,70.08,69.98,70.08,129932.0,65.3234,65.3607,65.2674,65.3607,129932.0
2015-07-14 15:30:00,70.08,70.18,70.07,70.18,256181.0,65.3607,65.454,65.3514,65.454,256181.0
2015-07-14 15:40:00,70.18,70.23,70.13,70.13,274192.0,65.454,65.5006,65.4073,65.4073,274192.0
2015-07-14 15:50:00,70.13,70.17,70.08,70.09,454649.0,65.4073,65.4447,65.3607,65.37,454649.0
2015-07-15 09:30:00,70.13,70.27,70.0,70.23,304228.0,65.4073,65.5379,65.2861,65.5006,304228.0
2015-07-15 09:40:00,70.25,70.28,70.1,70.15,212523.0,65.5193,65.5472,65.3794,65.426,212523.0
2015-07-15 09:50:00,70.15,70.23,70.13,70.16,68988.0,65.426,65.5006,65.4073,65.4353,68988.0
2015-07-15 10:00:00,70.17,70.2,70.1,70.17,68074.0,65.4447,65.4726,65.3794,65.4447,68074.0
2015-07-15 10:10:00,70.17,70.18,70.07,70.08,80469.0,65.4447,65.454,65.3514,65.3607,80469.0
2015-07-15 10:20:00,70.07,70.1,70.03,70.08,65174.0,65.3514,65.3794,65.3141,65.3607,65174.0
2015-07-15 10:30:00,70.08,70.11,70.06,70.08,75799.0,65.3607,65.3887,65.3421,65.3607,75799.0
2015-07-15 10:40:00,70.09,70.12,70.06,70.11,60365.0,65.37,65.398,65.3421,65.3887,60365.0
2015-07-15 10:50:00,70.1,70.15,70.1,70.12,216992.0,65.3794,65.426,65.3794,65.398,216992.0
2015-07-15 11:00:00,70.11,70.19,70.1,70.17,119485.0,65.3887,65.4633,65.3794,65.4447,119485.0
2015-07-15 11:10:00,70.18,70.18,70.14,70.16,98568.0,65.454,65.454,65.4167,65.4353,98568.0
2015-07-15 11:20:00,70.16,70.22,70.13,70.14,108750.0,65.4353,65.4913,65.4073,65.4167,108750.0
2015-07-15 11:30:00,70.14,70.15,70.03,70.07,144157.0,65.4167,65.426,65.3141,65.3514,144157.0
2015-07-15 11:40:00,70.07,70.07,70.01,70.05,45915.0,65.3514,65.3514,65.2954,65.3327,45915.0
2015-07-15 11:50:00,70.05,70.09,70.0,70.09,41862.0,65.3327,65.37,65.2861,65.37,41862.0
2015-07-15 12:00:00,70.08,70.14,70.05,70.11,88626.0,65.3607,65.4167,65.3327,65.3887,88626.0
2015-07-15 12:10:00,70.12,70.12,70.06,70.06,28180.0,65.398,65.398,65.3421,65.3421,28180.0
2015-07-15 12:20:00,70.06,70.13,70.06,70.12,63320.0,65.3421,65.4073,65.3421,65.398,63320.0
2015-07-15 12:30:00,70.11,70.13,70.04,70.1,44530.0,65.3887,65.4073,65.3234,65.3794,44530.0
2015-07-15 12:40:00,70.11,70.12,70.03,70.04,74038.0,65.3887,65.398,65.3141,65.3234,74038.0
2015-07-15 12:50:00,70.04,70.07,69.95,70.07,188888.0,65.3234,65.3514,65.2395,65.3514,188888.0
2015-07-15 13:00:00,70.07,70.12,70.04,70.1,36488.0,65.3514,65.398,65.3234,65.3794,36488.0
2015-07-15 13:10:00,70.09,70.15,70.03,70.12,72704.0,65.37,65.426,65.3141,65.398,72704.0
2015-07-15 13:20:00,70.11,70.14,70.1,70.11,48950.0,65.3887,65.4167,65.3794,65.3887,48950.0
2015-07-15 13:30:00,70.11,70.17,70.11,70.11,56321.0,65.3887,65.4447,65.3887,65.3887,56321.0
2015-07-15 13:40:00,70.12,70.15,70.11,70.11,44072.0,65.398,65.426,65.3887,65.3887,44072.0
2015-07-15 13:50:00,70.11,70.13,70.06,70.08,52362.0,65.3887,65.4073,65.3421,65.3607,52362.0
2015-07-15 14:00:00,70.09,70.09,70.03,70.09,40302.0,65.37,65.37,65.3141,65.37,40302.0
2015-07-15 14:10:00,70.08,70.11,70.05,70.09,43357.0,65.3607,65.3887,65.3327,65.37,43357.0
2015-07-15 14:20:00,70.08,70.11,70.0,70.0,58369.0,65.3607,65.3887,65.2861,65.2861,58369.0
2015-07-15 14:30:00,70.0,70.02,69.88,69.96,91662.0,65.2861,65.3048,65.1742,65.2488,91662.0
2015-07-15 14:40:00,69.95,69.97,69.75,69.75,82595.0,65.2395,65.2581,65.0529,65.0529,82595.0
2015-07-15 14:50:00,69.75,69.82,69.69,69.81,81457.0,65.0529,65.1182,64.997,65.1089,81457.0
2015-07-15 15:00:00,69.82,69.88,69.77,69.8,98443.0,65.1182,65.1742,65.0716,65.0996,98443.0
2015-07-15 15:10:00,69.81,69.93,69.79,69.92,86677.0,65.1089,65.2208,65.0902,65.2115,86677.0
2015-07-15 15:20:00,69.92,69.94,69.84,69.93,104054.0,65.2115,65.2301,65.1369,65.2208,104054.0
2015-07-15 15:30:00,69.93,70.05,69.92,69.97,100996.0,65.2208,65.3327,65.2115,65.2581,100996.0
2015-07-15 15:40:00,69.98,69.98,69.87,69.88,90596.0,65.2674,65.2674,65.1649,65.1742,90596.0
2015-07-15 15:50:00,69.88,70.05,69.88,70.05,303753.0,65.1742,65.3327,65.1742,65.3327,303753.0
2015-07-16 09:30:00,70.43,70.57,70.21,70.35,376427.0,65.6871,65.8177,65.482,65.6125,376427.0
2015-07-16 09:40:00,70.36,70.36,70.08,70.14,374550.0,65.6219,65.6219,65.3607,65.4167,374550.0
2015-07-16 09:50:00,70.14,70.2,70.11,70.18,326514.0,65.4167,65.4726,65.3887,65.454,326514.0
2015-07-16 10:00:00,70.16,70.21,70.07,70.07,205278.0,65.4353,65.482,65.3514,65.3514,205278.0
2015-07-16 10:10:00,70.08,70.11,69.97,70.05,179339.0,65.3607,65.3887,65.2581,65.3327,179339.0
2015-07-16 10:20:00,70.04,70.18,69.98,70.13,128332.0,65.3234,65.454,65.2674,65.4073,128332.0
2015-07-16 10:30:00,70.13,70.22,70.12,70.17,123144.0,65.4073,65.4913,65.398,65.4447,123144.0
2015-07-16 10:40:00,70.16,70.19,70.13,70.17,76796.0,65.4353,65.4633,65.4073,65.4447,76796.0
2015-07-16 10:50:00,70.17,70.31,70.15,70.29,103475.0,65.4447,65.5752,65.426,65.5566,103475.0
2015-07-16 11:00:00,70.3,70.35,70.27,70.28,101932.0,65.5659,65.6125,65.5379,65.5472,101932.0
2015-07-16 11:10:00,70.29,70.29,70.18,70.22,129740.0,65.5566,65.5566,65.454,65.4913,129740.0
2015-07-16 11:20:00,70.23,70.25,70.19,70.23,97501.0,65.5006,65.5193,65.4633,65.5006,97501.0
2015-07-16 11:30:00,70.23,70.24,70.19,70.23,156299.0,65.5006,65.5099,65.4633,65.5006,156299.0
2015-07-16 11:40:00,70.23,70.24,70.2,70.2,112385.0,65.5006,65.5099,65.4726,65.4726,112385.0
2015-07-16 11:50:00,70.2,70.23,70.14,70.17,101482.0,65.4726,65.5006,65.4167,65.4447,101482.0
2015-07-16 12:00:00,70.17,70.23,70.16,70.19,173659.0,65.4447,65.5006,65.4353,65.4633,173659.0
2015-07-16 12:10:00,70.18,70.24,70.18,70.22,105497.0,65.454,65.5099,65.454,65.4913,105497.0
2015-07-16 12:20:00,70.21,70.29,70.21,70.25,129838.0,65.482,65.5566,65.482,65.5193,129838.0
2015-07-16 12:30:00,70.25,70.27,70.21,70.23,80964.0,65.5193,65.5379,65.482,65.5006,80964.0
2015-07-16 12:40:00,70.23,70.23,70.18,70.19,52771.0,65.5006,65.5006,65.454,65.4633,52771.0
2015-07-16 12:50:00,70.19,70.22,70.16,70.2,71260.0,65.4633,65.4913,65.4353,65.4726,71260.0
2015-07-16 13:00:00,70.2,70.23,70.18,70.2,59015.0,65.4726,65.5006,65.454,65.4726,59015.0
2015-07-16 13:10:00,70.19,70.33,70.19,70.32,62801.0,65.4633,65.5939,65.4633,65.5845,62801.0
2015-07-16 13:20:00,70.32,70.4,70.28,70.38,63112.0,65.5845,65.6592,65.5472,65.6405,63112.0
2015-07-16 13:30:00,70.37,70.47,70.37,70.46,70913.0,65.6312,65.7244,65.6312,65.7151,70913.0
2015-07-16 13:40:00,70.46,70.47,70.37,70.43,114985.0,65.7151,65.7244,65.6312,65.6871,114985.0
2015-07-16 13:50:00,70.43,70.45,70.4,70.41,130266.0,65.6871,65.7058,65.6592,65.6685,130266.0
2015-07-16 14:00:00,70.41,70.48,70.41,70.45,147931.0,65.6685,65.7338,65.6685,65.7058,147931.0
2015-07-16 14:10:00,70.46,70.47,70.43,70.43,68313.0,65.7151,65.7244,65.6871,65.6871,68313.0
2015-07-16 14:20:00,70.44,70.45,70.39,70.41,92625.0,65.6965,65.7058,65.6498,65.6685,92625.0
2015-07-16 14:30:00,70.41,70.44,70.4,70.42,91002.0,65.6685,65.6965,65.6592,65.6778,91002.0
2015-07-16 14:40:00,70.43,70.53,70.42,70.53,112461.0,65.6871,65.7804,65.6778,65.7804,112461.0
2015-07-16 14:50:00,70.53,70.59,70.52,70.52,117143.0,65.7804,65.8364,65.7711,65.7711,117143.0
2015-07-16 15:00:00,70.52,70.53,70.44,70.45,102704.0,65.7711,65.7804,65.6965,65.7058,102704.0
2015-07-16 15:10:00,70.45,70.5,70.4,70.44,171903.0,65.7058,65.7524,65.6592,65.6965,171903.0
2015-07-16 15:20:00,70.44,70.51,70.43,70.49,138670.0,65.6965,65.7618,65.6871,65.7431,138670.0
2015-07-16 15:30:00,70.5,70.51,70.44,70.45,162852.0,65.7524,65.7618,65.6965,65.7058,162852.0
2015-07-16 15:40:00,70.45,70.55,70.45,70.55,178581.0,65.7058,65.7991,65.7058,65.7991,178581.0
2015-07-16 15:50:00,70.55,70.59,70.5,70.56,456323.0,65.7991,65.8364,65.7524,65.8084,456323.0
2015-07-17 09:30:00,70.4,70.69,70.37,70.56,488098.0,65.6592,65.9296,65.6312,65.8084,488098.0
2015-07-17 09:40:00,70.56,70.64,70.28,70.29,275229.0,65.8084,65.883,65.5472,65.5566,275229.0
2015-07-17 09:50:00,70.29,70.51,70.29,70.48,78411.0,65.5566,65.7618,65.5566,65.7338,78411.0
2015-07-17 10:00:00,70.48,70.6,70.47,70.54,136215.0,65.7338,65.8457,65.7244,65.7897,136215.0
2015-07-17 10:10:00,70.53,70.57,70.47,70.55,234239.0,65.7804,65.8177,65.7244,65.7991,234239.0
2015-07-17 10:20:00,70.54,70.55,70.4,70.43,139036.0,65.7897,65.7991,65.6592,65.6871,139036.0
2015-07-17 10:30:00,70.42,70.51,70.37,70.47,151679.0,65.6778,65.7618,65.6312,65.7244,151679.0
2015-07-17 10:40:00,70.48,70.64,70.47,70.64,126554.0,65.7338,65.883,65.7244,65.883,126554.0
2015-07-17 10:50:00,70.63,70.71,70.62,70.7,177111.0,65.8737,65.9483,65.8643,65.939,177111.0
2015-07-17 11:00:00,70.69,70.7,70.62,70.65,128194.0,65.9296,65.939,65.8643,65.8923,128194.0
2015-07-17 11:10:00,70.66,70.74,70.64,70.67,119617.0,65.9017,65.9763,65.883,65.911,119617.0
2015-07-17 11:20:00,70.66,70.74,70.66,70.7,113011.0,65.9017,65.9763,65.9017,65.939,113011.0
2015-07-17 11:30:00,70.71,70.77,70.7,70.73,101602.0,65.9483,66.0042,65.939,65.9669,101602.0
2015-07-17 11:40:00,70.73,70.76,70.71,70.71,86631.0,65.9669,65.9949,65.9483,65.9483,86631.0
2015-07-17 11:50:00,70.71,70.73,70.59,70.67,76618.0,65.9483,65.9669,65.8364,65.911,76618.0
2015-07-17 12:00:00,70.67,70.67,70.62,70.65,47960.0,65.911,65.911,65.8643,65.8923,47960.0
2015-07-17 12:10:00,70.65,70.65,70.6,70.62,136413.0,65.8923,65.8923,65.8457,65.8643,136413.0
2015-07-17 12:20:00,70.62,70.68,70.58,70.67,67132.0,65.8643,65.9203,65.827,65.911,67132.0
2015-07-17 12:30:00,70.67,70.69,70.65,70.67,64414.0,65.911,65.9296,65.8923,65.911,64414.0
2015-07-17 12:40:00,70.65,70.73,70.65,70.72,73469.0,65.8923,65.9669,65.8923,65.9576,73469.0
2015-07-17 12:50:00,70.71,70.75,70.69,70.73,75568.0,65.9483,65.9856,65.9296,65.9669,75568.0
2015-07-17 13:00:00,70.73,70.74,70.67,70.68,70108.0,65.9669,65.9763,65.911,65.9203,70108.0
2015-07-17 13:10:00,70.67,70.68,70.61,70.62,94350.0,65.911,65.9203,65.855,65.8643,94350.0
2015-07-17 13:20:00,70.62,70.67,70.58,70.63,53961.0,65.8643,65.911,65.827,65.8737,53961.0
2015-07-17 13:30:00,70.63,70.7,70.62,70.69,45699.0,65.8737,65.939,65.8643,65.9296,45699.0
2015-07-17 13:40:00,70.68,70.74,70.68,70.74,66997.0,65.9203,65.9763,65.9203,65.9763,66997.0
2015-07-17 13:50:00,70.72,70.82,70.72,70.81,160653.0,65.9576,66.0509,65.9576,66.0416,160653.0
2015-07-17 14:00:00,70.81,70.82,70.66,70.73,169643.0,66.0416,66.0509,65.9017,65.9669,169643.0
2015-07-17 14:10:00,70.73,70.77,70.65,70.76,100666.0,65.9669,66.0042,65.8923,65.9949,100666.0
2015-07-17 14:20:00,70.76,70.84,70.73,70.84,75678.0,65.9949,66.0695,65.9669,66.0695,75678.0
2015-07-17 14:30:00,70.83,70.84,70.79,70.79,60963.0,66.0602,66.0695,66.0229,66.0229,60963.0
2015-07-17 14:40:00,70.79,70.8,70.71,70.73,163779.0,66.0229,66.0322,65.9483,65.9669,163779.0
2015-07-17 14:50:00,70.73,70.77,70.7,70.74,68579.0,65.9669,66.0042,65.939,65.9763,68579.0
2015-07-17 15:00:00,70.73,70.73,70.66,70.7,124046.0,65.9669,65.9669,65.9017,65.939,124046.0
2015-07-17 15:10:00,70.7,70.79,70.67,70.79,137633.0,65.939,66.0229,65.911,66.0229,137633.0
2015-07-17 15:20:00,70.78,70.85,70.74,70.84,253346.0,66.0136,66.0789,65.9763,66.0695,253346.0
2015-07-17 15:30:00,70.84,70.92,70.83,70.91,128697.0,66.0695,66.1441,66.0602,66.1348,128697.0
2015-07-17 15:40:00,70.91,70.96,70.89,70.94,156555.0,66.1348,66.1815,66.1162,66.1628,156555.0
2015-07-17 15:50:00,70.94,70.96,70.84,70.88,377802.0,66.1628,66.1815,66.0695,66.1068,377802.0
2015-07-20 09:30:00,71.28,71.85,71.23,71.7,645217.0,66.4799,67.0115,66.4333,66.8716,645217.0
2015-07-20 09:40:00,71.69,71.77,71.52,71.74,270773.0,66.8623,66.9369,66.7037,66.9089,270773.0
2015-07-20 09:50:00,71.74,71.99,71.71,71.93,416063.0,66.9089,67.1421,66.8809,67.0861,416063.0
2015-07-20 10:00:00,71.95,71.98,71.79,71.88,249682.0,67.1048,67.1328,66.9556,67.0395,249682.0
2015-07-20 10:10:00,71.89,72.1,71.88,72.08,393394.0,67.0488,67.2447,67.0395,67.226,393394.0
2015-07-20 10:20:00,72.08,72.35,72.07,72.34,344957.0,67.226,67.4778,67.2167,67.4685,344957.0
2015-07-20 10:30:00,72.34,72.61,72.25,72.61,427713.0,67.4685,67.7203,67.3846,67.7203,427713.0
2015-07-20 10:40:00,72.61,72.61,72.36,72.49,206060.0,67.7203,67.7203,67.4872,67.6084,206060.0
2015-07-20 10:50:00,72.48,72.75,72.42,72.7,323031.0,67.5991,67.8509,67.5431,67.8043,323031.0
2015-07-20 11:00:00,72.71,72.77,72.59,72.7,273772.0,67.8136,67.8696,67.7017,67.8043,273772.0
2015-07-20 11:10:00,72.71,72.72,72.56,72.71,278229.0,67.8136,67.8229,67.6737,67.8136,278229.0
2015-07-20 11:20:00,72.7,72.87,72.69,72.79,216057.0,67.8043,67.9628,67.795,67.8882,216057.0
2015-07-20 11:30:00,72.8,72.81,72.7,72.77,243877.0,67.8975,67.9069,67.8043,67.8696,243877.0
2015-07-20 11:40:00,72.77,72.9,72.72,72.86,212997.0,67.8696,67.9908,67.8229,67.9535,212997.0
2015-07-20 11:50:00,72.86,72.87,72.67,72.75,206089.0,67.9535,67.9628,67.7763,67.8509,206089.0
2015-07-20 12:00:00,72.74,72.79,72.72,72.78,126887.0,67.8416,67.8882,67.8229,67.8789,126887.0
2015-07-20 12:10:00,72.78,72.93,72.75,72.84,160819.0,67.8789,68.0188,67.8509,67.9348,160819.0
2015-07-20 12:20:00,72.85,72.9,72.8,72.8,138436.0,67.9442,67.9908,67.8975,67.8975,138436.0
2015-07-20 12:30:00,72.8,72.86,72.73,72.78,97089.0,67.8975,67.9535,67.8323,67.8789,97089.0
2015-07-20 12:40:00,72.78,72.92,72.77,72.92,87882.0,67.8789,68.0095,67.8696,68.0095,87882.0
2015-07-20 12:50:00,72.92,72.94,72.8,72.86,86581.0,68.0095,68.0281,67.8975,67.9535,86581.0
2015-07-20 13:00:00,72.86,72.98,72.85,72.89,141092.0,67.9535,68.0654,67.9442,67.9815,141092.0
2015-07-20 13:10:00,72.89,72.96,72.89,72.94,78649.0,67.9815,68.0468,67.9815,68.0281,78649.0
2015-07-20 13:20:00,72.94,72.96,72.89,72.92,91358.0,68.0281,68.0468,67.9815,68.0095,91358.0
2015-07-20 13:30:00,72.91,72.93,72.8,72.81,67103.0,68.0001,68.0188,67.8975,67.9069,67103.0
2015-07-20 13:40:00,72.8,72.84,72.74,72.81,105092.0,67.8975,67.9348,67.8416,67.9069,105092.0
2015-07-20 13:50:00,72.81,72.84,72.74,72.81,98487.0,67.9069,67.9348,67.8416,67.9069,98487.0
2015-07-20 14:00:00,72.81,72.9,72.8,72.89,78028.0,67.9069,67.9908,67.8975,67.9815,78028.0
2015-07-20 14:10:00,72.89,72.93,72.82,72.83,110284.0,67.9815,68.0188,67.9162,67.9255,110284.0
2015-07-20 14:20:00,72.84,72.96,72.82,72.96,130822.0,67.9348,68.0468,67.9162,68.0468,130822.0
2015-07-20 14:30:00,72.96,73.0,72.93,72.98,119897.0,68.0468,68.0841,68.0188,68.0654,119897.0
2015-07-20 14:40:00,72.97,72.99,72.82,72.83,101995.0,68.0561,68.0747,67.9162,67.9255,101995.0
2015-07-20 14:50:00,72.84,72.89,72.8,72.81,123721.0,67.9348,67.9815,67.8975,67.9069,123721.0
2015-07-20 15:00:00,72.81,72.82,72.7,72.78,245959.0,67.9069,67.9162,67.8043,67.8789,245959.0
2015-07-20 15:10:00,72.77,72.86,72.7,72.72,180704.0,67.8696,67.9535,67.8043,67.8229,180704.0
2015-07-20 15:20:00,72.71,72.8,72.68,72.78,202548.0,67.8136,67.8975,67.7856,67.8789,202548.0
2015-07-20 15:30:00,72.79,72.87,72.78,72.78,234925.0,67.8882,67.9628,67.8789,67.8789,234925.0
2015-07-20 15:40:00,72.78,72.79,72.67,72.76,291848.0,67.8789,67.8882,67.7763,67.8602,291848.0
2015-07-20 15:50:00,72.76,72.77,72.68,72.7,566610.0,67.8602,67.8696,67.7856,67.8043,566610.0
2015-07-21 09:30:00,72.84,72.88,72.53,72.54,347979.0,67.9348,67.9722,67.6457,67.6551,347979.0
2015-07-21 09:40:00,72.54,72.65,72.33,72.36,314138.0,67.6551,67.7576,67.4592,67.4872,314138.0
2015-07-21 09:50:00,72.35,72.57,72.13,72.57,322326.0,67.4778,67.683,67.2727,67.683,322326.0
2015-07-21 10:00:00,72.57,72.58,72.35,72.4,168006.0,67.683,67.6924,67.4778,67.5245,168006.0
2015-07-21 10:10:00,72.4,72.45,72.36,72.38,180152.0,67.5245,67.5711,67.4872,67.5058,180152.0
2015-07-21 10:20:00,72.38,72.43,72.33,72.39,164866.0,67.5058,67.5525,67.4592,67.5152,164866.0
2015-07-21 10:30:00,72.38,72.38,72.19,72.2,224168.0,67.5058,67.5058,67.3286,67.3379,224168.0
2015-07-21 10:40:00,72.19,72.21,72.08,72.13,183497.0,67.3286,67.3473,67.226,67.2727,183497.0
2015-07-21 10:50:00,72.12,72.12,71.91,72.04,259741.0,67.2633,67.2633,67.0675,67.1887,259741.0
2015-07-21 11:00:00,72.04,72.13,72.01,72.02,148603.0,67.1887,67.2727,67.1607,67.1701,148603.0
2015-07-21 11:10:00,72.03,72.06,71.95,71.95,134599.0,67.1794,67.2074,67.1048,67.1048,134599.0
2015-07-21 11:20:00,71.95,72.03,71.91,71.99,112100.0,67.1048,67.1794,67.0675,67.1421,112100.0
2015-07-21 11:30:00,71.99,71.99,71.91,71.92,97462.0,67.1421,67.1421,67.0675,67.0768,97462.0
2015-07-21 11:40:00,71.92,72.04,71.89,72.0,138124.0,67.0768,67.1887,67.0488,67.1514,138124.0
2015-07-21 11:50:00,72.0,72.01,71.91,71.94,147057.0,67.1514,67.1607,67.0675,67.0955,147057.0
2015-07-21 12:00:00,71.94,72.09,71.93,72.08,74015.0,67.0955,67.2354,67.0861,67.226,74015.0
2015-07-21 12:10:00,72.08,72.18,72.07,72.09,171213.0,67.226,67.3193,67.2167,67.2354,171213.0
2015-07-21 12:20:00,72.09,72.09,71.96,72.03,109627.0,67.2354,67.2354,67.1141,67.1794,109627.0
2015-07-21 12:30:00,72.03,72.07,72.0,72.02,89002.0,67.1794,67.2167,67.1514,67.1701,89002.0
2015-07-21 12:40:00,72.02,72.05,71.89,71.9,107695.0,67.1701,67.198,67.0488,67.0582,107695.0
2015-07-21 12:50:00,71.89,71.94,71.83,71.87,155252.0,67.0488,67.0955,66.9929,67.0302,155252.0
2015-07-21 13:00:00,71.87,71.88,71.76,71.88,135990.0,67.0302,67.0395,66.9276,67.0395,135990.0
2015-07-21 13:10:00,71.88,71.94,71.82,71.94,75603.0,67.0395,67.0955,66.9835,67.0955,75603.0
2015-07-21 13:20:00,71.94,71.94,71.79,71.81,144064.0,67.0955,67.0955,66.9556,66.9742,144064.0
2015-07-21 13:30:00,71.8,71.92,71.76,71.92,108486.0,66.9649,67.0768,66.9276,67.0768,108486.0
2015-07-21 13:40:00,71.92,72.13,71.92,72.12,167299.0,67.0768,67.2727,67.0768,67.2633,167299.0
2015-07-21 13:50:00,72.12,72.21,72.07,72.2,123674.0,67.2633,67.3473,67.2167,67.3379,123674.0
2015-07-21 14:00:00,72.19,72.2,72.02,72.08,114195.0,67.3286,67.3379,67.1701,67.226,114195.0
2015-07-21 14:10:00,72.08,72.24,72.04,72.24,128345.0,67.226,67.3753,67.1887,67.3753,128345.0
2015-07-21 14:20:00,72.24,72.36,72.22,72.36,177119.0,67.3753,67.4872,67.3566,67.4872,177119.0
2015-07-21 14:30:00,72.36,72.41,72.21,72.22,134192.0,67.4872,67.5338,67.3473,67.3566,134192.0
2015-07-21 14:40:00,72.22,72.24,72.14,72.15,162814.0,67.3566,67.3753,67.282,67.2913,162814.0
2015-07-21 14:50:00,72.14,72.2,72.04,72.2,114780.0,67.282,67.3379,67.1887,67.3379,114780.0
2015-07-21 15:00:00,72.2,72.27,72.15,72.19,157465.0,67.3379,67.4032,67.2913,67.3286,157465.0
2015-07-21 15:10:00,72.19,72.26,72.17,72.21,146424.0,67.3286,67.3939,67.31,67.3473,146424.0
2015-07-21 15:20:00,72.22,72.22,72.11,72.18,208013.0,67.3566,67.3566,67.254,67.3193,208013.0
2015-07-21 15:30:00,72.18,72.21,72.12,72.13,289576.0,67.3193,67.3473,67.2633,67.2727,289576.0
2015-07-21 15:40:00,72.13,72.13,72.06,72.09,541084.0,67.2727,67.2727,67.2074,67.2354,541084.0
2015-07-21 15:50:00,72.1,72.15,72.0,72.02,788809.0,67.2447,67.2913,67.1514,67.1701,788809.0
2015-07-22 09:30:00,71.94,72.0,71.65,71.7,359752.0,67.0955,67.1514,66.825,66.8716,359752.0
2015-07-22 09:40:00,71.72,72.0,71.64,71.82,174403.0,66.8903,67.1514,66.8157,66.9835,174403.0
2015-07-22 09:50:00,71.81,72.15,71.77,72.03,127062.0,66.9742,67.2913,66.9369,67.1794,127062.0
2015-07-22 10:00:00,72.03,72.09,71.99,72.06,107264.0,67.1794,67.2354,67.1421,67.2074,107264.0
2015-07-22 10:10:00,72.07,72.12,72.01,72.03,114953.0,67.2167,67.2633,67.1607,67.1794,114953.0
2015-07-22 10:20:00,72.03,72.11,71.88,71.89,140790.0,67.1794,67.254,67.0395,67.0488,140790.0
2015-07-22 10:30:00,71.89,71.9,71.83,71.86,154705.0,67.0488,67.0582,66.9929,67.0208,154705.0
2015-07-22 10:40:00,71.86,71.95,71.84,71.91,93964.0,67.0208,67.1048,67.0022,67.0675,93964.0
2015-07-22 10:50:00,71.91,71.94,71.88,71.9,79965.0,67.0675,67.0955,67.0395,67.0582,79965.0
2015-07-22 11:00:00,71.9,71.9,71.84,71.9,120890.0,67.0582,67.0582,67.0022,67.0582,120890.0
2015-07-22 11:10:00,71.89,71.9,71.74,71.82,204374.0,67.0488,67.0582,66.9089,66.9835,204374.0
2015-07-22 11:20:00,71.81,71.84,71.7,71.72,114814.0,66.9742,67.0022,66.8716,66.8903,114814.0
2015-07-22 11:30:00,71.73,71.76,71.69,71.71,80247.0,66.8996,66.9276,66.8623,66.8809,80247.0
2015-07-22 11:40:00,71.71,71.82,71.71,71.79,69942.0,66.8809,66.9835,66.8809,66.9556,69942.0
2015-07-22 11:50:00,71.79,71.8,71.72,71.78,69068.0,66.9556,66.9649,66.8903,66.9462,69068.0
2015-07-22 12:00:00,71.78,71.89,71.78,71.82,57006.0,66.9462,67.0488,66.9462,66.9835,57006.0
2015-07-22 12:10:00,71.81,71.84,71.72,71.76,54113.0,66.9742,67.0022,66.8903,66.9276,54113.0
2015-07-22 12:20:00,71.76,71.78,71.69,71.76,66808.0,66.9276,66.9462,66.8623,66.9276,66808.0
2015-07-22 12:30:00,71.76,71.79,71.69,71.74,77301.0,66.9276,66.9556,66.8623,66.9089,77301.0
2015-07-22 12:40:00,71.73,71.73,71.62,71.67,100098.0,66.8996,66.8996,66.797,66.8436,100098.0
2015-07-22 12:50:00,71.68,71.74,71.67,71.7,70946.0,66.853,66.9089,66.8436,66.8716,70946.0
2015-07-22 13:00:00,71.7,71.77,71.7,71.72,57017.0,66.8716,66.9369,66.8716,66.8903,57017.0
2015-07-22 13:10:00,71.72,71.76,71.69,71.73,88730.0,66.8903,66.9276,66.8623,66.8996,88730.0
2015-07-22 13:20:00,71.74,71.76,71.73,71.73,60397.0,66.9089,66.9276,66.8996,66.8996,60397.0
2015-07-22 13:30:00,71.74,71.8,71.7,71.8,113599.0,66.9089,66.9649,66.8716,66.9649,113599.0
2015-07-22 13:40:00,71.8,71.8,71.71,71.74,102938.0,66.9649,66.9649,66.8809,66.9089,102938.0
2015-07-22 13:50:00,71.73,71.78,71.72,71.76,184264.0,66.8996,66.9462,66.8903,66.9276,184264.0
2015-07-22 14:00:00,71.75,71.79,71.73,71.78,65056.0,66.9183,66.9556,66.8996,66.9462,65056.0
2015-07-22 14:10:00,71.78,71.87,71.72,71.87,83974.0,66.9462,67.0302,66.8903,67.0302,83974.0
2015-07-22 14:20:00,71.87,71.91,71.83,71.83,66387.0,67.0302,67.0675,66.9929,66.9929,66387.0
2015-07-22 14:30:00,71.83,71.92,71.83,71.89,80983.0,66.9929,67.0768,66.9929,67.0488,80983.0
2015-07-22 14:40:00,71.89,71.91,71.8,71.9,140845.0,67.0488,67.0675,66.9649,67.0582,140845.0
2015-07-22 14:50:00,71.9,72.0,71.87,71.99,100471.0,67.0582,67.1514,67.0302,67.1421,100471.0
2015-07-22 15:00:00,72.0,72.01,71.97,72.0,85861.0,67.1514,67.1607,67.1234,67.1514,85861.0
2015-07-22 15:10:00,72.0,72.0,71.8,71.8,139921.0,67.1514,67.1514,66.9649,66.9649,139921.0
2015-07-22 15:20:00,71.81,71.91,71.8,71.86,149713.0,66.9742,67.0675,66.9649,67.0208,149713.0
2015-07-22 15:30:00,71.86,71.86,71.77,71.8,146661.0,67.0208,67.0208,66.9369,66.9649,146661.0
2015-07-22 15:40:00,71.79,71.86,71.77,71.85,178679.0,66.9556,67.0208,66.9369,67.0115,178679.0
2015-07-22 15:50:00,71.85,71.96,71.79,71.9,579807.0,67.0115,67.1141,66.9556,67.0582,579807.0
2015-07-23 09:30:00,72.2,72.25,71.93,72.13,425373.0,67.3379,67.3846,67.0861,67.2727,425373.0
2015-07-23 09:40:00,72.12,72.13,71.83,71.87,247572.0,67.2633,67.2727,66.9929,67.0302,247572.0
2015-07-23 09:50:00,71.86,71.87,71.76,71.81,219403.0,67.0208,67.0302,66.9276,66.9742,219403.0
2015-07-23 10:00:00,71.82,72.01,71.76,72.0,294334.0,66.9835,67.1607,66.9276,67.1514,294334.0
2015-07-23 10:10:00,71.99,72.12,71.98,72.05,172985.0,67.1421,67.2633,67.1328,67.198,172985.0
2015-07-23 10:20:00,72.06,72.21,72.05,72.14,226778.0,67.2074,67.3473,67.198,67.282,226778.0
2015-07-23 10:30:00,72.14,72.21,72.05,72.13,169599.0,67.282,67.3473,67.198,67.2727,169599.0
2015-07-23 10:40:00,72.13,72.18,71.99,71.99,173374.0,67.2727,67.3193,67.1421,67.1421,173374.0
2015-07-23 10:50:00,71.98,72.02,71.94,72.0,154621.0,67.1328,67.1701,67.0955,67.1514,154621.0
2015-07-23 11:00:00,72.0,72.06,71.94,72.02,113576.0,67.1514,67.2074,67.0955,67.1701,113576.0
2015-07-23 11:10:00,72.02,72.14,72.01,72.1,127468.0,67.1701,67.282,67.1607,67.2447,127468.0
2015-07-23 11:20:00,72.09,72.1,71.85,71.87,112860.0,67.2354,67.2447,67.0115,67.0302,112860.0
2015-07-23 11:30:00,71.86,71.89,71.71,71.73,146248.0,67.0208,67.0488,66.8809,66.8996,146248.0
2015-07-23 11:40:00,71.73,71.81,71.64,71.78,153090.0,66.8996,66.9742,66.8157,66.9462,153090.0
2015-07-23 11:50:00,71.78,71.78,71.61,71.73,111766.0,66.9462,66.9462,66.7877,66.8996,111766.0
2015-07-23 12:00:00,71.73,71.73,71.5,71.53,247362.0,66.8996,66.8996,66.6851,66.7131,247362.0
2015-07-23 12:10:00,71.53,71.56,71.43,71.47,85892.0,66.7131,66.741,66.6198,66.6571,85892.0
2015-07-23 12:20:00,71.48,71.5,71.41,71.43,86784.0,66.6664,66.6851,66.6011,66.6198,86784.0
2015-07-23 12:30:00,71.42,71.48,71.37,71.47,101793.0,66.6105,66.6664,66.5638,66.6571,101793.0
2015-07-23 12:40:00,71.48,71.5,71.45,71.48,71404.0,66.6664,66.6851,66.6385,66.6664,71404.0
2015-07-23 12:50:00,71.5,71.51,71.35,71.35,291975.0,66.6851,66.6944,66.5452,66.5452,291975.0
2015-07-23 13:00:00,71.36,71.41,71.21,71.4,306035.0,66.5545,66.6011,66.4146,66.5918,306035.0
2015-07-23 13:10:00,71.42,71.42,71.29,71.32,206835.0,66.6105,66.6105,66.4892,66.5172,206835.0
2015-07-23 13:20:00,71.33,71.33,71.21,71.28,124555.0,66.5265,66.5265,66.4146,66.4799,124555.0
2015-07-23 13:30:00,71.28,71.29,71.22,71.25,126809.0,66.4799,66.4892,66.4239,66.4519,126809.0
2015-07-23 13:40:00,71.26,71.47,71.21,71.45,110470.0,66.4612,66.6571,66.4146,66.6385,110470.0
2015-07-23 13:50:00,71.45,71.48,71.33,71.4,105860.0,66.6385,66.6664,66.5265,66.5918,105860.0
2015-07-23 14:00:00,71.41,71.46,71.4,71.43,215144.0,66.6011,66.6478,66.5918,66.6198,215144.0
2015-07-23 14:10:00,71.43,71.44,71.36,71.4,116264.0,66.6198,66.6291,66.5545,66.5918,116264.0
2015-07-23 14:20:00,71.4,71.5,71.38,71.45,105502.0,66.5918,66.6851,66.5732,66.6385,105502.0
2015-07-23 14:30:00,71.45,71.47,71.4,71.45,154669.0,66.6385,66.6571,66.5918,66.6385,154669.0
2015-07-23 14:40:00,71.45,71.48,71.41,71.42,158855.0,66.6385,66.6664,66.6011,66.6105,158855.0
2015-07-23 14:50:00,71.42,71.43,71.25,71.29,169711.0,66.6105,66.6198,66.4519,66.4892,169711.0
2015-07-23 15:00:00,71.28,71.46,71.2,71.38,253683.0,66.4799,66.6478,66.4053,66.5732,253683.0
2015-07-23 15:10:00,71.38,71.39,71.21,71.22,274706.0,66.5732,66.5825,66.4146,66.4239,274706.0
2015-07-23 15:20:00,71.22,71.44,71.21,71.43,214825.0,66.4239,66.6291,66.4146,66.6198,214825.0
2015-07-23 15:30:00,71.43,71.55,71.32,71.55,259357.0,66.6198,66.7317,66.5172,66.7317,259357.0
2015-07-23 15:40:00,71.55,71.74,71.52,71.71,604566.0,66.7317,66.9089,66.7037,66.8809,604566.0
2015-07-23 15:50:00,71.7,72.21,71.59,71.74,1064542.0,66.8716,67.3473,66.769,66.9089,1064542.0
2015-07-24 09:30:00,76.71,76.92,75.66,76.24,2221724.0,71.5442,71.7401,70.5649,71.1059,2221724.0
2015-07-24 09:40:00,76.27,76.51,76.06,76.15,1357543.0,71.1339,71.3577,70.938,71.0219,1357543.0
2015-07-24 09:50:00,76.14,76.58,76.01,76.44,1054203.0,71.0126,71.423,70.8914,71.2924,1054203.0
2015-07-24 10:00:00,76.44,76.73,76.36,76.42,1063256.0,71.2924,71.5629,71.2178,71.2738,1063256.0
2015-07-24 10:10:00,76.43,76.44,75.7,75.87,956191.0,71.2831,71.2924,70.6023,70.7608,956191.0
2015-07-24 10:20:00,75.88,75.88,75.43,75.82,683615.0,70.7701,70.7701,70.3504,70.7142,683615.0
2015-07-24 10:30:00,75.83,75.83,75.46,75.61,380123.0,70.7235,70.7235,70.3784,70.5183,380123.0
2015-07-24 10:40:00,75.61,75.99,75.56,75.98,403991.0,70.5183,70.8727,70.4717,70.8634,403991.0
2015-07-24 10:50:00,75.99,76.0,75.5,75.51,364534.0,70.8727,70.8821,70.4157,70.425,364534.0
2015-07-24 11:00:00,75.5,75.68,75.34,75.45,384455.0,70.4157,70.5836,70.2665,70.3691,384455.0
2015-07-24 11:10:00,75.45,75.49,75.1,75.47,338000.0,70.3691,70.4064,70.0427,70.3877,338000.0
2015-07-24 11:20:00,75.47,75.64,75.34,75.52,301163.0,70.3877,70.5463,70.2665,70.4344,301163.0
2015-07-24 11:30:00,75.53,75.58,75.18,75.2,246122.0,70.4437,70.4903,70.1173,70.1359,246122.0
2015-07-24 11:40:00,75.2,75.26,74.91,74.92,441228.0,70.1359,70.1919,69.8655,69.8748,441228.0
2015-07-24 11:50:00,74.91,75.15,74.8,75.14,335177.0,69.8655,70.0893,69.7629,70.08,335177.0
2015-07-24 12:00:00,75.14,75.16,75.01,75.05,196039.0,70.08,70.0986,69.9587,69.996,196039.0
2015-07-24 12:10:00,75.05,75.08,74.86,74.95,219016.0,69.996,70.024,69.8188,69.9028,219016.0
2015-07-24 12:20:00,74.94,74.99,74.81,74.98,194444.0,69.8934,69.9401,69.7722,69.9307,194444.0
2015-07-24 12:30:00,74.97,74.99,74.88,74.91,146438.0,69.9214,69.9401,69.8375,69.8655,146438.0
2015-07-24 12:40:00,74.91,74.91,74.65,74.71,180193.0,69.8655,69.8655,69.623,69.6789,180193.0
2015-07-24 12:50:00,74.71,74.83,74.63,74.69,234435.0,69.6789,69.7908,69.6043,69.6603,234435.0
2015-07-24 13:00:00,74.69,74.78,74.6,74.77,229647.0,69.6603,69.7442,69.5763,69.7349,229647.0
2015-07-24 13:10:00,74.76,74.81,74.56,74.73,169167.0,69.7256,69.7722,69.539,69.6976,169167.0
2015-07-24 13:20:00,74.74,74.85,74.66,74.69,300044.0,69.7069,69.8095,69.6323,69.6603,300044.0
2015-07-24 13:30:00,74.68,74.71,74.54,74.66,185187.0,69.6509,69.6789,69.5204,69.6323,185187.0
2015-07-24 13:40:00,74.65,74.68,74.41,74.5,232471.0,69.623,69.6509,69.3991,69.4831,232471.0
2015-07-24 13:50:00,74.5,74.76,74.49,74.67,264140.0,69.4831,69.7256,69.4737,69.6416,264140.0
2015-07-24 14:00:00,74.67,74.72,74.51,74.54,272743.0,69.6416,69.6882,69.4924,69.5204,272743.0
2015-07-24 14:10:00,74.53,74.59,74.42,74.46,211336.0,69.511,69.567,69.4084,69.4458,211336.0
2015-07-24 14:20:00,74.45,74.72,74.4,74.7,192859.0,69.4364,69.6882,69.3898,69.6696,192859.0
2015-07-24 14:30:00,74.7,75.12,74.69,75.01,451516.0,69.6696,70.0613,69.6603,69.9587,451516.0
2015-07-24 14:40:00,75.0,75.13,74.89,75.11,258569.0,69.9494,70.0706,69.8468,70.052,258569.0
2015-07-24 14:50:00,75.11,75.3,75.1,75.17,387778.0,70.052,70.2292,70.0427,70.1079,387778.0
2015-07-24 15:00:00,75.18,75.38,75.08,75.28,458389.0,70.1173,70.3038,70.024,70.2105,458389.0
2015-07-24 15:10:00,75.28,75.36,75.23,75.29,527370.0,70.2105,70.2851,70.1639,70.2199,527370.0
2015-07-24 15:20:00,75.29,75.33,74.98,74.99,447274.0,70.2199,70.2572,69.9307,69.9401,447274.0
2015-07-24 15:30:00,74.99,75.03,74.92,74.99,529963.0,69.9401,69.9774,69.8748,69.9401,529963.0
2015-07-24 15:40:00,74.99,75.18,74.88,75.1,625322.0,69.9401,70.1173,69.8375,70.0427,625322.0
2015-07-24 15:50:00,75.11,75.12,74.77,74.83,1340003.0,70.052,70.0613,69.7349,69.7908,1340003.0
2015-07-27 09:30:00,74.28,74.71,74.26,74.42,541705.0,69.2779,69.6789,69.2592,69.4084,541705.0
2015-07-27 09:40:00,74.43,74.44,74.22,74.36,240369.0,69.4178,69.4271,69.2219,69.3525,240369.0
2015-07-27 09:50:00,74.33,74.38,74.23,74.28,447954.0,69.3245,69.3711,69.2312,69.2779,447954.0
2015-07-27 10:00:00,74.28,74.29,73.78,73.82,242413.0,69.2779,69.2872,68.8115,68.8489,242413.0
2015-07-27 10:10:00,73.83,74.12,73.81,74.08,219206.0,68.8582,69.1287,68.8395,69.0913,219206.0
2015-07-27 10:20:00,74.07,74.08,73.89,73.96,254504.0,69.082,69.0913,68.9141,68.9794,254504.0
2015-07-27 10:30:00,73.96,74.28,73.95,74.27,220410.0,68.9794,69.2779,68.9701,69.2686,220410.0
2015-07-27 10:40:00,74.28,74.32,74.0,74.1,357629.0,69.2779,69.3152,69.0167,69.11,357629.0
2015-07-27 10:50:00,74.08,74.09,74.0,74.07,177771.0,69.0913,69.1007,69.0167,69.082,177771.0
2015-07-27 11:00:00,74.06,74.23,74.01,74.18,166211.0,69.0727,69.2312,69.0261,69.1846,166211.0
2015-07-27 11:10:00,74.19,74.2,73.93,73.98,165287.0,69.1939,69.2033,68.9514,68.9981,165287.0
2015-07-27 11:20:00,73.97,74.0,73.8,73.8,194390.0,68.9888,69.0167,68.8302,68.8302,194390.0
2015-07-27 11:30:00,73.81,73.86,73.69,73.76,213427.0,68.8395,68.8862,68.7276,68.7929,213427.0
2015-07-27 11:40:00,73.76,73.79,73.62,73.64,241297.0,68.7929,68.8209,68.6623,68.681,241297.0
2015-07-27 11:50:00,73.64,73.75,73.58,73.74,94675.0,68.681,68.7836,68.625,68.7742,94675.0
2015-07-27 12:00:00,73.74,73.81,73.68,73.71,139520.0,68.7742,68.8395,68.7183,68.7463,139520.0
2015-07-27 12:10:00,73.71,73.74,73.62,73.69,93738.0,68.7463,68.7742,68.6623,68.7276,93738.0
2015-07-27 12:20:00,73.69,73.86,73.69,73.81,107394.0,68.7276,68.8862,68.7276,68.8395,107394.0
2015-07-27 12:30:00,73.81,73.84,73.76,73.83,92081.0,68.8395,68.8675,68.7929,68.8582,92081.0
2015-07-27 12:40:00,73.82,73.92,73.8,73.9,136463.0,68.8489,68.9421,68.8302,68.9235,136463.0
2015-07-27 12:50:00,73.9,73.93,73.85,73.87,121638.0,68.9235,68.9514,68.8768,68.8955,121638.0
2015-07-27 13:00:00,73.87,74.02,73.86,73.99,108210.0,68.8955,69.0354,68.8862,69.0074,108210.0
2015-07-27 13:10:00,74.0,74.02,73.94,73.96,151076.0,69.0167,69.0354,68.9608,68.9794,151076.0
2015-07-27 13:20:00,73.96,73.98,73.83,73.83,141137.0,68.9794,68.9981,68.8582,68.8582,141137.0
2015-07-27 13:30:00,73.83,73.83,73.76,73.82,179537.0,68.8582,68.8582,68.7929,68.8489,179537.0
2015-07-27 13:40:00,73.82,73.83,73.63,73.77,140619.0,68.8489,68.8582,68.6716,68.8022,140619.0
2015-07-27 13:50:00,73.78,73.91,73.78,73.82,101098.0,68.8115,68.9328,68.8115,68.8489,101098.0
2015-07-27 14:00:00,73.81,73.89,73.76,73.83,82736.0,68.8395,68.9141,68.7929,68.8582,82736.0
2015-07-27 14:10:00,73.84,73.96,73.79,73.94,116117.0,68.8675,68.9794,68.8209,68.9608,116117.0
2015-07-27 14:20:00,73.95,73.98,73.88,73.91,238355.0,68.9701,68.9981,68.9048,68.9328,238355.0
2015-07-27 14:30:00,73.9,73.96,73.8,73.9,149738.0,68.9235,68.9794,68.8302,68.9235,149738.0
2015-07-27 14:40:00,73.91,74.01,73.9,74.0,155484.0,68.9328,69.0261,68.9235,69.0167,155484.0
2015-07-27 14:50:00,74.0,74.05,73.93,74.03,172773.0,69.0167,69.0634,68.9514,69.0447,172773.0
2015-07-27 15:00:00,74.03,74.03,73.87,73.87,203665.0,69.0447,69.0447,68.8955,68.8955,203665.0
2015-07-27 15:10:00,73.88,73.99,73.8,73.84,216043.0,68.9048,69.0074,68.8302,68.8675,216043.0
2015-07-27 15:20:00,73.83,73.87,73.71,73.77,401043.0,68.8582,68.8955,68.7463,68.8022,401043.0
2015-07-27 15:30:00,73.77,73.81,73.66,73.73,299783.0,68.8022,68.8395,68.6996,68.7649,299783.0
2015-07-27 15:40:00,73.73,73.85,73.67,73.84,340141.0,68.7649,68.8768,68.709,68.8675,340141.0
2015-07-27 15:50:00,73.84,73.88,73.78,73.84,740734.0,68.8675,68.9048,68.8115,68.8675,740734.0
2015-07-28 09:30:00,74.3,74.5,74.13,74.26,398335.0,69.2965,69.4831,69.138,69.2592,398335.0
2015-07-28 09:40:00,74.25,74.3,74.03,74.26,232725.0,69.2499,69.2965,69.0447,69.2592,232725.0
2015-07-28 09:50:00,74.29,74.42,74.19,74.42,244571.0,69.2872,69.4084,69.1939,69.4084,244571.0
2015-07-28 10:00:00,74.42,74.52,74.3,74.33,371861.0,69.4084,69.5017,69.2965,69.3245,371861.0
2015-07-28 10:10:00,74.33,74.43,74.11,74.13,267157.0,69.3245,69.4178,69.1193,69.138,267157.0
2015-07-28 10:20:00,74.12,74.16,73.87,73.89,106095.0,69.1287,69.166,68.8955,68.9141,106095.0
2015-07-28 10:30:00,73.89,73.95,73.85,73.92,125565.0,68.9141,68.9701,68.8768,68.9421,125565.0
2015-07-28 10:40:00,73.93,74.2,73.92,74.17,218695.0,68.9514,69.2033,68.9421,69.1753,218695.0
2015-07-28 10:50:00,74.16,74.33,74.14,74.32,154515.0,69.166,69.3245,69.1473,69.3152,154515.0
2015-07-28 11:00:00,74.32,74.36,74.21,74.3,153332.0,69.3152,69.3525,69.2126,69.2965,153332.0
2015-07-28 11:10:00,74.29,74.39,74.28,74.32,174280.0,69.2872,69.3805,69.2779,69.3152,174280.0
2015-07-28 11:20:00,74.33,74.5,74.31,74.49,151017.0,69.3245,69.4831,69.3059,69.4737,151017.0
2015-07-28 11:30:00,74.5,74.54,74.42,74.49,156152.0,69.4831,69.5204,69.4084,69.4737,156152.0
2015-07-28 11:40:00,74.49,74.58,74.49,74.55,159109.0,69.4737,69.5577,69.4737,69.5297,159109.0
2015-07-28 11:50:00,74.54,74.64,74.54,74.64,130185.0,69.5204,69.6136,69.5204,69.6136,130185.0
2015-07-28 12:00:00,74.63,74.83,74.63,74.81,188838.0,69.6043,69.7908,69.6043,69.7722,188838.0
2015-07-28 12:10:00,74.81,74.91,74.81,74.88,142212.0,69.7722,69.8655,69.7722,69.8375,142212.0
2015-07-28 12:20:00,74.89,74.93,74.81,74.86,75684.0,69.8468,69.8841,69.7722,69.8188,75684.0
2015-07-28 12:30:00,74.85,74.88,74.74,74.75,92170.0,69.8095,69.8375,69.7069,69.7162,92170.0
2015-07-28 12:40:00,74.76,74.8,74.75,74.8,78707.0,69.7256,69.7629,69.7162,69.7629,78707.0
2015-07-28 12:50:00,74.79,74.83,74.76,74.79,138797.0,69.7535,69.7908,69.7256,69.7535,138797.0
2015-07-28 13:00:00,74.8,74.92,74.76,74.91,139580.0,69.7629,69.8748,69.7256,69.8655,139580.0
2015-07-28 13:10:00,74.91,74.94,74.87,74.88,126264.0,69.8655,69.8934,69.8281,69.8375,126264.0
2015-07-28 13:20:00,74.89,74.95,74.84,74.85,82680.0,69.8468,69.9028,69.8002,69.8095,82680.0
2015-07-28 13:30:00,74.84,74.88,74.78,74.83,84794.0,69.8002,69.8375,69.7442,69.7908,84794.0
2015-07-28 13:40:00,74.83,74.86,74.77,74.78,144884.0,69.7908,69.8188,69.7349,69.7442,144884.0
2015-07-28 13:50:00,74.78,74.79,74.65,74.66,156223.0,69.7442,69.7535,69.623,69.6323,156223.0
2015-07-28 14:00:00,74.66,74.67,74.56,74.56,246552.0,69.6323,69.6416,69.539,69.539,246552.0
2015-07-28 14:10:00,74.57,74.65,74.51,74.52,218557.0,69.5483,69.623,69.4924,69.5017,218557.0
2015-07-28 14:20:00,74.52,74.64,74.46,74.61,177926.0,69.5017,69.6136,69.4458,69.5857,177926.0
2015-07-28 14:30:00,74.6,74.61,74.48,74.48,200093.0,69.5763,69.5857,69.4644,69.4644,200093.0
2015-07-28 14:40:00,74.49,74.51,74.43,74.47,139419.0,69.4737,69.4924,69.4178,69.4551,139419.0
2015-07-28 14:50:00,74.48,74.52,74.47,74.52,118943.0,69.4644,69.5017,69.4551,69.5017,118943.0
2015-07-28 15:00:00,74.52,74.52,74.48,74.52,289689.0,69.5017,69.5017,69.4644,69.5017,289689.0
2015-07-28 15:10:00,74.52,74.76,74.51,74.76,333920.0,69.5017,69.7256,69.4924,69.7256,333920.0
2015-07-28 15:20:00,74.76,74.79,74.66,74.74,527697.0,69.7256,69.7535,69.6323,69.7069,527697.0
2015-07-28 15:30:00,74.73,74.87,74.73,74.85,504713.0,69.6976,69.8281,69.6976,69.8095,504713.0
2015-07-28 15:40:00,74.85,75.18,74.83,74.94,568672.0,69.8095,70.1173,69.7908,69.8934,568672.0
2015-07-28 15:50:00,74.94,74.94,74.7,74.73,810649.0,69.8934,69.8934,69.6696,69.6976,810649.0
2015-07-29 09:30:00,74.95,75.63,74.67,75.62,608672.0,69.9028,70.537,69.6416,70.5276,608672.0
2015-07-29 09:40:00,75.64,76.07,75.58,75.93,636410.0,70.5463,70.9473,70.4903,70.8168,636410.0
2015-07-29 09:50:00,75.91,75.92,75.58,75.73,193670.0,70.7981,70.8074,70.4903,70.6302,193670.0
2015-07-29 10:00:00,75.73,75.84,75.62,75.79,171893.0,70.6302,70.7328,70.5276,70.6862,171893.0
2015-07-29 10:10:00,75.8,75.84,75.62,75.62,691038.0,70.6955,70.7328,70.5276,70.5276,691038.0
2015-07-29 10:20:00,75.63,75.68,75.25,75.31,240759.0,70.537,70.5836,70.1826,70.2385,240759.0
2015-07-29 10:30:00,75.31,75.46,75.25,75.42,174609.0,70.2385,70.3784,70.1826,70.3411,174609.0
2015-07-29 10:40:00,75.42,75.48,75.33,75.41,123013.0,70.3411,70.3971,70.2572,70.3318,123013.0
2015-07-29 10:50:00,75.41,75.47,75.38,75.42,122634.0,70.3318,70.3877,70.3038,70.3411,122634.0
2015-07-29 11:00:00,75.42,75.47,75.38,75.41,131022.0,70.3411,70.3877,70.3038,70.3318,131022.0
2015-07-29 11:10:00,75.41,75.6,75.4,75.55,133903.0,70.3318,70.509,70.3225,70.4624,133903.0
2015-07-29 11:20:00,75.55,75.64,75.54,75.56,109373.0,70.4624,70.5463,70.453,70.4717,109373.0
2015-07-29 11:30:00,75.56,75.69,75.55,75.68,123397.0,70.4717,70.5929,70.4624,70.5836,123397.0
2015-07-29 11:40:00,75.68,75.95,75.67,75.94,195983.0,70.5836,70.8354,70.5743,70.8261,195983.0
2015-07-29 11:50:00,75.95,75.98,75.84,75.85,176749.0,70.8354,70.8634,70.7328,70.7422,176749.0
2015-07-29 12:00:00,75.86,76.06,75.76,76.06,293015.0,70.7515,70.938,70.6582,70.938,293015.0
2015-07-29 12:10:00,76.06,76.18,76.05,76.16,149670.0,70.938,71.0499,70.9287,71.0313,149670.0
2015-07-29 12:20:00,76.16,76.23,76.13,76.2,156934.0,71.0313,71.0966,71.0033,71.0686,156934.0
2015-07-29 12:30:00,76.2,76.24,76.13,76.19,161791.0,71.0686,71.1059,71.0033,71.0593,161791.0
2015-07-29 12:40:00,76.19,76.43,76.18,76.4,178344.0,71.0593,71.2831,71.0499,71.2551,178344.0
2015-07-29 12:50:00,76.4,76.41,76.02,76.04,245605.0,71.2551,71.2644,70.9007,70.9194,245605.0
2015-07-29 13:00:00,76.04,76.05,75.91,76.0,221548.0,70.9194,70.9287,70.7981,70.8821,221548.0
2015-07-29 13:10:00,76.0,76.18,75.99,76.16,217309.0,70.8821,71.0499,70.8727,71.0313,217309.0
2015-07-29 13:20:00,76.17,76.19,76.03,76.12,194939.0,71.0406,71.0593,70.91,70.994,194939.0
2015-07-29 13:30:00,76.13,76.26,76.0,76.17,162914.0,71.0033,71.1245,70.8821,71.0406,162914.0
2015-07-29 13:40:00,76.17,76.29,76.06,76.14,132880.0,71.0406,71.1525,70.938,71.0126,132880.0
2015-07-29 13:50:00,76.15,76.26,76.09,76.23,161148.0,71.0219,71.1245,70.966,71.0966,161148.0
2015-07-29 14:00:00,76.23,76.41,75.96,76.07,583452.0,71.0966,71.2644,70.8447,70.9473,583452.0
2015-07-29 14:10:00,76.08,76.26,76.06,76.22,148515.0,70.9567,71.1245,70.938,71.0872,148515.0
2015-07-29 14:20:00,76.22,76.26,76.08,76.09,248173.0,71.0872,71.1245,70.9567,70.966,248173.0
2015-07-29 14:30:00,76.09,76.13,75.96,76.05,201253.0,70.966,71.0033,70.8447,70.9287,201253.0
2015-07-29 14:40:00,76.05,76.25,76.02,76.23,158304.0,70.9287,71.1152,70.9007,71.0966,158304.0
2015-07-29 14:50:00,76.24,76.31,76.2,76.22,168277.0,71.1059,71.1712,71.0686,71.0872,168277.0
2015-07-29 15:00:00,76.21,76.24,76.12,76.13,216141.0,71.0779,71.1059,70.994,71.0033,216141.0
2015-07-29 15:10:00,76.13,76.13,75.97,76.03,419300.0,71.0033,71.0033,70.8541,70.91,419300.0
2015-07-29 15:20:00,76.02,76.11,76.0,76.04,194839.0,70.9007,70.9846,70.8821,70.9194,194839.0
2015-07-29 15:30:00,76.03,76.04,75.82,75.89,289076.0,70.91,70.9194,70.7142,70.7795,289076.0
2015-07-29 15:40:00,75.88,76.03,75.87,75.98,403699.0,70.7701,70.91,70.7608,70.8634,403699.0
2015-07-29 15:50:00,75.98,76.25,75.95,76.05,1186832.0,70.8634,71.1152,70.8354,70.9287,1186832.0
2015-07-30 09:30:00,75.89,75.98,75.51,75.52,216570.0,70.7795,70.8634,70.425,70.4344,216570.0
2015-07-30 09:40:00,75.51,75.6,75.24,75.32,175484.0,70.425,70.509,70.1732,70.2478,175484.0
2015-07-30 09:50:00,75.32,75.55,75.26,75.27,100046.0,70.2478,70.4624,70.1919,70.2012,100046.0
2015-07-30 10:00:00,75.27,75.78,75.27,75.63,142518.0,70.2012,70.6769,70.2012,70.537,142518.0
2015-07-30 10:10:00,75.6,75.75,75.55,75.69,100606.0,70.509,70.6489,70.4624,70.5929,100606.0
2015-07-30 10:20:00,75.7,75.84,75.69,75.8,114583.0,70.6023,70.7328,70.5929,70.6955,114583.0
2015-07-30 10:30:00,75.81,75.91,75.79,75.83,165726.0,70.7048,70.7981,70.6862,70.7235,165726.0
2015-07-30 10:40:00,75.82,75.94,75.78,75.9,66275.0,70.7142,70.8261,70.6769,70.7888,66275.0
2015-07-30 10:50:00,75.89,75.9,75.76,75.81,115442.0,70.7795,70.7888,70.6582,70.7048,115442.0
2015-07-30 11:00:00,75.81,75.85,75.7,75.78,89586.0,70.7048,70.7422,70.6023,70.6769,89586.0
2015-07-30 11:10:00,75.77,76.01,75.76,75.99,130740.0,70.6675,70.8914,70.6582,70.8727,130740.0
2015-07-30 11:20:00,76.0,76.2,75.98,76.16,132868.0,70.8821,71.0686,70.8634,71.0313,132868.0
2015-07-30 11:30:00,76.16,76.39,76.15,76.34,114901.0,71.0313,71.2458,71.0219,71.1992,114901.0
2015-07-30 11:40:00,76.33,76.48,76.3,76.43,115141.0,71.1898,71.3297,71.1618,71.2831,115141.0
2015-07-30 11:50:00,76.43,76.45,76.37,76.38,98123.0,71.2831,71.3017,71.2271,71.2365,98123.0
2015-07-30 12:00:00,76.37,76.5,76.37,76.43,97817.0,71.2271,71.3484,71.2271,71.2831,97817.0
2015-07-30 12:10:00,76.42,76.48,76.35,76.46,71678.0,71.2738,71.3297,71.2085,71.3111,71678.0
2015-07-30 12:20:00,76.47,76.55,76.46,76.48,113899.0,71.3204,71.395,71.3111,71.3297,113899.0
2015-07-30 12:30:00,76.48,76.53,76.41,76.5,59056.0,71.3297,71.3764,71.2644,71.3484,59056.0
2015-07-30 12:40:00,76.51,76.62,76.47,76.59,77024.0,71.3577,71.4603,71.3204,71.4323,77024.0
2015-07-30 12:50:00,76.59,76.69,76.57,76.68,79478.0,71.4323,71.5256,71.4137,71.5163,79478.0
2015-07-30 13:00:00,76.69,76.72,76.6,76.65,66389.0,71.5256,71.5536,71.4416,71.4883,66389.0
2015-07-30 13:10:00,76.66,76.75,76.64,76.73,80230.0,71.4976,71.5815,71.479,71.5629,80230.0
2015-07-30 13:20:00,76.73,76.76,76.61,76.63,97406.0,71.5629,71.5909,71.451,71.4696,97406.0
2015-07-30 13:30:00,76.63,76.65,76.52,76.53,93313.0,71.4696,71.4883,71.367,71.3764,93313.0
2015-07-30 13:40:00,76.53,76.54,76.44,76.46,90969.0,71.3764,71.3857,71.2924,71.3111,90969.0
2015-07-30 13:50:00,76.47,76.5,76.42,76.46,85787.0,71.3204,71.3484,71.2738,71.3111,85787.0
2015-07-30 14:00:00,76.45,76.51,76.45,76.5,67700.0,71.3017,71.3577,71.3017,71.3484,67700.0
2015-07-30 14:10:00,76.5,76.58,76.5,76.53,82161.0,71.3484,71.423,71.3484,71.3764,82161.0
2015-07-30 14:20:00,76.53,76.63,76.53,76.56,76672.0,71.3764,71.4696,71.3764,71.4043,76672.0
2015-07-30 14:30:00,76.56,76.56,76.44,76.47,58669.0,71.4043,71.4043,71.2924,71.3204,58669.0
2015-07-30 14:40:00,76.48,76.52,76.41,76.42,102310.0,71.3297,71.367,71.2644,71.2738,102310.0
2015-07-30 14:50:00,76.42,76.47,76.4,76.44,66393.0,71.2738,71.3204,71.2551,71.2924,66393.0
2015-07-30 15:00:00,76.44,76.53,76.44,76.48,92035.0,71.2924,71.3764,71.2924,71.3297,92035.0
2015-07-30 15:10:00,76.49,76.51,76.42,76.46,86539.0,71.3391,71.3577,71.2738,71.3111,86539.0
2015-07-30 15:20:00,76.46,76.48,76.41,76.48,121198.0,71.3111,71.3297,71.2644,71.3297,121198.0
2015-07-30 15:30:00,76.47,76.49,76.44,76.44,140186.0,71.3204,71.3391,71.2924,71.2924,140186.0
2015-07-30 15:40:00,76.44,76.5,76.38,76.4,151092.0,71.2924,71.3484,71.2365,71.2551,151092.0
2015-07-30 15:50:00,76.41,76.45,76.32,76.35,395859.0,71.2644,71.3017,71.1805,71.2085,395859.0
2015-07-31 09:30:00,76.45,76.51,76.24,76.25,299903.0,71.3017,71.3577,71.1059,71.1152,299903.0
2015-07-31 09:40:00,76.24,76.28,76.0,76.09,148368.0,71.1059,71.1432,70.8821,70.966,148368.0
2015-07-31 09:50:00,76.1,76.21,76.01,76.01,134475.0,70.9753,71.0779,70.8914,70.8914,134475.0
2015-07-31 10:00:00,76.01,76.23,75.98,76.2,228137.0,70.8914,71.0966,70.8634,71.0686,228137.0
2015-07-31 10:10:00,76.2,76.29,76.18,76.18,132335.0,71.0686,71.1525,71.0499,71.0499,132335.0
2015-07-31 10:20:00,76.19,76.37,76.11,76.12,126260.0,71.0593,71.2271,70.9846,70.994,126260.0
2015-07-31 10:30:00,76.12,76.17,76.04,76.05,79610.0,70.994,71.0406,70.9194,70.9287,79610.0
2015-07-31 10:40:00,76.05,76.2,76.01,76.2,96117.0,70.9287,71.0686,70.8914,71.0686,96117.0
2015-07-31 10:50:00,76.19,76.22,76.0,76.01,195230.0,71.0593,71.0872,70.8821,70.8914,195230.0
2015-07-31 11:00:00,76.01,76.06,75.83,75.85,153274.0,70.8914,70.938,70.7235,70.7422,153274.0
2015-07-31 11:10:00,75.86,76.08,75.85,76.04,204370.0,70.7515,70.9567,70.7422,70.9194,204370.0
2015-07-31 11:20:00,76.03,76.18,75.99,76.01,105901.0,70.91,71.0499,70.8727,70.8914,105901.0
2015-07-31 11:30:00,76.0,76.01,75.9,76.0,112173.0,70.8821,70.8914,70.7888,70.8821,112173.0
2015-07-31 11:40:00,76.0,76.09,75.99,76.0,129254.0,70.8821,70.966,70.8727,70.8821,129254.0
2015-07-31 11:50:00,76.01,76.03,75.9,75.94,160716.0,70.8914,70.91,70.7888,70.8261,160716.0
2015-07-31 12:00:00,75.93,75.94,75.81,75.83,148928.0,70.8168,70.8261,70.7048,70.7235,148928.0
2015-07-31 12:10:00,75.84,75.85,75.79,75.8,101393.0,70.7328,70.7422,70.6862,70.6955,101393.0
2015-07-31 12:20:00,75.79,75.8,75.71,75.73,98116.0,70.6862,70.6955,70.6116,70.6302,98116.0
2015-07-31 12:30:00,75.74,75.74,75.61,75.68,152827.0,70.6396,70.6396,70.5183,70.5836,152827.0
2015-07-31 12:40:00,75.68,75.74,75.68,75.72,82637.0,70.5836,70.6396,70.5836,70.6209,82637.0
2015-07-31 12:50:00,75.72,75.74,75.69,75.72,78911.0,70.6209,70.6396,70.5929,70.6209,78911.0
2015-07-31 13:00:00,75.72,75.9,75.71,75.86,94114.0,70.6209,70.7888,70.6116,70.7515,94114.0
2015-07-31 13:10:00,75.85,75.87,75.78,75.79,74559.0,70.7422,70.7608,70.6769,70.6862,74559.0
2015-07-31 13:20:00,75.79,75.83,75.74,75.76,78914.0,70.6862,70.7235,70.6396,70.6582,78914.0
2015-07-31 13:30:00,75.76,75.79,75.66,75.66,78813.0,70.6582,70.6862,70.5649,70.5649,78813.0
2015-07-31 13:40:00,75.66,75.73,75.63,75.7,127763.0,70.5649,70.6302,70.537,70.6023,127763.0
2015-07-31 13:50:00,75.7,75.71,75.61,75.63,105725.0,70.6023,70.6116,70.5183,70.537,105725.0
2015-07-31 14:00:00,75.64,75.69,75.6,75.62,156849.0,70.5463,70.5929,70.509,70.5276,156849.0
2015-07-31 14:10:00,75.61,75.61,75.44,75.48,167533.0,70.5183,70.5183,70.3598,70.3971,167533.0
2015-07-31 14:20:00,75.47,75.52,75.34,75.5,173452.0,70.3877,70.4344,70.2665,70.4157,173452.0
2015-07-31 14:30:00,75.49,75.55,75.37,75.41,124786.0,70.4064,70.4624,70.2945,70.3318,124786.0
2015-07-31 14:40:00,75.42,75.47,75.37,75.44,142612.0,70.3411,70.3877,70.2945,70.3598,142612.0
2015-07-31 14:50:00,75.43,75.49,75.41,75.46,109462.0,70.3504,70.4064,70.3318,70.3784,109462.0
2015-07-31 15:00:00,75.47,75.53,75.43,75.44,171636.0,70.3877,70.4437,70.3504,70.3598,171636.0
2015-07-31 15:10:00,75.44,75.59,75.43,75.57,168314.0,70.3598,70.4997,70.3504,70.481,168314.0
2015-07-31 15:20:00,75.56,75.66,75.45,75.46,319223.0,70.4717,70.5649,70.3691,70.3784,319223.0
2015-07-31 15:30:00,75.47,75.51,75.44,75.46,186472.0,70.3877,70.425,70.3598,70.3784,186472.0
2015-07-31 15:40:00,75.46,75.5,75.34,75.41,321407.0,70.3784,70.4157,70.2665,70.3318,321407.0
2015-07-31 15:50:00,75.42,75.49,75.32,75.4,993913.0,70.3411,70.4064,70.2478,70.3225,993913.0
2015-08-03 09:30:00,75.59,75.88,75.41,75.81,332861.0,70.4997,70.7701,70.3318,70.7048,332861.0
2015-08-03 09:40:00,75.82,75.92,75.63,75.81,197057.0,70.7142,70.8074,70.537,70.7048,197057.0
2015-08-03 09:50:00,75.81,76.02,75.68,76.01,178649.0,70.7048,70.9007,70.5836,70.8914,178649.0
2015-08-03 10:00:00,76.01,76.04,75.85,75.85,175638.0,70.8914,70.9194,70.7422,70.7422,175638.0
2015-08-03 10:10:00,75.85,76.0,75.75,75.78,136302.0,70.7422,70.8821,70.6489,70.6769,136302.0
2015-08-03 10:20:00,75.78,75.84,75.65,75.74,178787.0,70.6769,70.7328,70.5556,70.6396,178787.0
2015-08-03 10:30:00,75.74,75.75,75.56,75.6,120613.0,70.6396,70.6489,70.4717,70.509,120613.0
2015-08-03 10:40:00,75.6,75.6,75.46,75.59,139186.0,70.509,70.509,70.3784,70.4997,139186.0
2015-08-03 10:50:00,75.59,75.73,75.55,75.65,96779.0,70.4997,70.6302,70.4624,70.5556,96779.0
2015-08-03 11:00:00,75.65,75.71,75.62,75.68,85977.0,70.5556,70.6116,70.5276,70.5836,85977.0
2015-08-03 11:10:00,75.67,75.7,75.6,75.61,81734.0,70.5743,70.6023,70.509,70.5183,81734.0
2015-08-03 11:20:00,75.61,75.73,75.61,75.71,89481.0,70.5183,70.6302,70.5183,70.6116,89481.0
2015-08-03 11:30:00,75.71,75.84,75.71,75.79,109913.0,70.6116,70.7328,70.6116,70.6862,109913.0
2015-08-03 11:40:00,75.8,75.87,75.79,75.79,91666.0,70.6955,70.7608,70.6862,70.6862,91666.0
2015-08-03 11:50:00,75.79,75.79,75.69,75.71,78609.0,70.6862,70.6862,70.5929,70.6116,78609.0
2015-08-03 12:00:00,75.72,75.73,75.56,75.59,64083.0,70.6209,70.6302,70.4717,70.4997,64083.0
2015-08-03 12:10:00,75.59,75.69,75.51,75.53,76337.0,70.4997,70.5929,70.425,70.4437,76337.0
2015-08-03 12:20:00,75.53,75.59,75.5,75.59,60728.0,70.4437,70.4997,70.4157,70.4997,60728.0
2015-08-03 12:30:00,75.58,75.59,75.33,75.33,82271.0,70.4903,70.4997,70.2572,70.2572,82271.0
2015-08-03 12:40:00,75.32,75.33,75.16,75.17,101353.0,70.2478,70.2572,70.0986,70.1079,101353.0
2015-08-03 12:50:00,75.17,75.18,75.06,75.14,98748.0,70.1079,70.1173,70.0054,70.08,98748.0
2015-08-03 13:00:00,75.14,75.17,75.03,75.03,91787.0,70.08,70.1079,69.9774,69.9774,91787.0
2015-08-03 13:10:00,75.03,75.1,75.01,75.03,74695.0,69.9774,70.0427,69.9587,69.9774,74695.0
2015-08-03 13:20:00,75.03,75.22,75.01,75.21,87113.0,69.9774,70.1546,69.9587,70.1453,87113.0
2015-08-03 13:30:00,75.21,75.21,75.07,75.09,90486.0,70.1453,70.1453,70.0147,70.0333,90486.0
2015-08-03 13:40:00,75.09,75.22,75.09,75.21,68176.0,70.0333,70.1546,70.0333,70.1453,68176.0
2015-08-03 13:50:00,75.21,75.26,75.16,75.2,89881.0,70.1453,70.1919,70.0986,70.1359,89881.0
2015-08-03 14:00:00,75.18,75.18,75.06,75.08,89322.0,70.1173,70.1173,70.0054,70.024,89322.0
2015-08-03 14:10:00,75.09,75.2,75.07,75.19,174755.0,70.0333,70.1359,70.0147,70.1266,174755.0
2015-08-03 14:20:00,75.2,75.2,75.06,75.12,73094.0,70.1359,70.1359,70.0054,70.0613,73094.0
2015-08-03 14:30:00,75.13,75.25,75.07,75.24,65745.0,70.0706,70.1826,70.0147,70.1732,65745.0
2015-08-03 14:40:00,75.24,75.38,75.23,75.25,130069.0,70.1732,70.3038,70.1639,70.1826,130069.0
2015-08-03 14:50:00,75.25,75.31,75.21,75.3,123245.0,70.1826,70.2385,70.1453,70.2292,123245.0
2015-08-03 15:00:00,75.31,75.38,75.29,75.38,120769.0,70.2385,70.3038,70.2199,70.3038,120769.0
2015-08-03 15:10:00,75.38,75.39,75.25,75.36,148177.0,70.3038,70.3131,70.1826,70.2851,148177.0
2015-08-03 15:20:00,75.36,75.52,75.33,75.5,179178.0,70.2851,70.4344,70.2572,70.4157,179178.0
2015-08-03 15:30:00,75.5,75.74,75.43,75.72,226030.0,70.4157,70.6396,70.3504,70.6209,226030.0
2015-08-03 15:40:00,75.73,75.83,75.58,75.62,185634.0,70.6302,70.7235,70.4903,70.5276,185634.0
2015-08-03 15:50:00,75.62,75.84,75.56,75.8,392270.0,70.5276,70.7328,70.4717,70.6955,392270.0
2015-08-04 09:30:00,75.53,75.63,75.37,75.4,299596.0,70.4437,70.537,70.2945,70.3225,299596.0
2015-08-04 09:40:00,75.43,75.85,75.37,75.75,149224.0,70.3504,70.7422,70.2945,70.6489,149224.0
2015-08-04 09:50:00,75.76,75.8,75.68,75.75,118573.0,70.6582,70.6955,70.5836,70.6489,118573.0
2015-08-04 10:00:00,75.74,75.94,75.63,75.91,143385.0,70.6396,70.8261,70.537,70.7981,143385.0
2015-08-04 10:10:00,75.89,75.92,75.76,75.82,115990.0,70.7795,70.8074,70.6582,70.7142,115990.0
2015-08-04 10:20:00,75.83,76.05,75.83,76.02,121087.0,70.7235,70.9287,70.7235,70.9007,121087.0
2015-08-04 10:30:00,76.03,76.08,75.88,75.92,200597.0,70.91,70.9567,70.7701,70.8074,200597.0
2015-08-04 10:40:00,75.92,76.02,75.82,75.82,114805.0,70.8074,70.9007,70.7142,70.7142,114805.0
2015-08-04 10:50:00,75.82,75.82,75.51,75.54,139142.0,70.7142,70.7142,70.425,70.453,139142.0
2015-08-04 11:00:00,75.54,75.65,75.52,75.52,133094.0,70.453,70.5556,70.4344,70.4344,133094.0
2015-08-04 11:10:00,75.52,75.68,75.51,75.54,105091.0,70.4344,70.5836,70.425,70.453,105091.0
2015-08-04 11:20:00,75.55,75.58,75.48,75.52,103444.0,70.4624,70.4903,70.3971,70.4344,103444.0
2015-08-04 11:30:00,75.53,75.53,75.45,75.49,75824.0,70.4437,70.4437,70.3691,70.4064,75824.0
2015-08-04 11:40:00,75.49,75.57,75.46,75.47,60314.0,70.4064,70.481,70.3784,70.3877,60314.0
2015-08-04 11:50:00,75.47,75.51,75.43,75.49,88707.0,70.3877,70.425,70.3504,70.4064,88707.0
2015-08-04 12:00:00,75.48,75.57,75.45,75.55,83461.0,70.3971,70.481,70.3691,70.4624,83461.0
2015-08-04 12:10:00,75.56,75.63,75.53,75.58,109450.0,70.4717,70.537,70.4437,70.4903,109450.0
2015-08-04 12:20:00,75.58,75.58,75.39,75.4,99826.0,70.4903,70.4903,70.3131,70.3225,99826.0
2015-08-04 12:30:00,75.4,75.4,75.32,75.33,82626.0,70.3225,70.3225,70.2478,70.2572,82626.0
2015-08-04 12:40:00,75.33,75.34,75.19,75.26,125826.0,70.2572,70.2665,70.1266,70.1919,125826.0
2015-08-04 12:50:00,75.27,75.29,75.19,75.2,85068.0,70.2012,70.2199,70.1266,70.1359,85068.0
2015-08-04 13:00:00,75.2,75.29,75.17,75.26,68641.0,70.1359,70.2199,70.1079,70.1919,68641.0
2015-08-04 13:10:00,75.26,75.4,75.26,75.39,62703.0,70.1919,70.3225,70.1919,70.3131,62703.0
2015-08-04 13:20:00,75.38,75.46,75.35,75.46,46513.0,70.3038,70.3784,70.2758,70.3784,46513.0
2015-08-04 13:30:00,75.46,75.57,75.45,75.54,76673.0,70.3784,70.481,70.3691,70.453,76673.0
2015-08-04 13:40:00,75.54,75.54,75.32,75.32,169127.0,70.453,70.453,70.2478,70.2478,169127.0
2015-08-04 13:50:00,75.33,75.33,75.08,75.18,215968.0,70.2572,70.2572,70.024,70.1173,215968.0
2015-08-04 14:00:00,75.18,75.21,75.06,75.07,161416.0,70.1173,70.1453,70.0054,70.0147,161416.0
2015-08-04 14:10:00,75.06,75.15,75.03,75.15,80914.0,70.0054,70.0893,69.9774,70.0893,80914.0
2015-08-04 14:20:00,75.14,75.15,75.04,75.1,96399.0,70.08,70.0893,69.9867,70.0427,96399.0
2015-08-04 14:30:00,75.1,75.2,75.06,75.18,126634.0,70.0427,70.1359,70.0054,70.1173,126634.0
2015-08-04 14:40:00,75.18,75.33,75.15,75.32,121564.0,70.1173,70.2572,70.0893,70.2478,121564.0
2015-08-04 14:50:00,75.31,75.33,75.21,75.33,102428.0,70.2385,70.2572,70.1453,70.2572,102428.0
2015-08-04 15:00:00,75.32,75.39,75.25,75.29,123381.0,70.2478,70.3131,70.1826,70.2199,123381.0
2015-08-04 15:10:00,75.29,75.35,75.23,75.24,117471.0,70.2199,70.2758,70.1639,70.1732,117471.0
2015-08-04 15:20:00,75.25,75.25,75.15,75.24,149540.0,70.1826,70.1826,70.0893,70.1732,149540.0
2015-08-04 15:30:00,75.23,75.33,75.21,75.26,151368.0,70.1639,70.2572,70.1453,70.1919,151368.0
2015-08-04 15:40:00,75.25,75.26,75.15,75.17,236724.0,70.1826,70.1919,70.0893,70.1079,236724.0
2015-08-04 15:50:00,75.17,75.29,75.15,75.25,381872.0,70.1079,70.2199,70.0893,70.1826,381872.0
2015-08-05 09:30:00,76.05,76.14,75.65,76.01,333045.0,70.9287,71.0126,70.5556,70.8914,333045.0
2015-08-05 09:40:00,76.02,76.17,75.7,75.98,212632.0,70.9007,71.0406,70.6023,70.8634,212632.0
2015-08-05 09:50:00,75.99,76.04,75.77,75.79,190468.0,70.8727,70.9194,70.6675,70.6862,190468.0
2015-08-05 10:00:00,75.79,75.87,75.75,75.84,123104.0,70.6862,70.7608,70.6489,70.7328,123104.0
2015-08-05 10:10:00,75.84,75.88,75.69,75.73,115201.0,70.7328,70.7701,70.5929,70.6302,115201.0
2015-08-05 10:20:00,75.73,75.84,75.72,75.8,119287.0,70.6302,70.7328,70.6209,70.6955,119287.0
2015-08-05 10:30:00,75.81,75.82,75.54,75.56,199118.0,70.7048,70.7142,70.453,70.4717,199118.0
2015-08-05 10:40:00,75.56,75.61,75.48,75.48,158472.0,70.4717,70.5183,70.3971,70.3971,158472.0
2015-08-05 10:50:00,75.48,75.62,75.47,75.62,102512.0,70.3971,70.5276,70.3877,70.5276,102512.0
2015-08-05 11:00:00,75.62,75.68,75.56,75.64,91485.0,70.5276,70.5836,70.4717,70.5463,91485.0
2015-08-05 11:10:00,75.63,75.77,75.62,75.77,122044.0,70.537,70.6675,70.5276,70.6675,122044.0
2015-08-05 11:20:00,75.78,75.8,75.61,75.63,93058.0,70.6769,70.6955,70.5183,70.537,93058.0
2015-08-05 11:30:00,75.62,75.65,75.44,75.45,91304.0,70.5276,70.5556,70.3598,70.3691,91304.0
2015-08-05 11:40:00,75.45,75.51,75.4,75.42,121366.0,70.3691,70.425,70.3225,70.3411,121366.0
2015-08-05 11:50:00,75.42,75.48,75.31,75.36,128414.0,70.3411,70.3971,70.2385,70.2851,128414.0
2015-08-05 12:00:00,75.36,75.39,75.32,75.36,80201.0,70.2851,70.3131,70.2478,70.2851,80201.0
2015-08-05 12:10:00,75.35,75.4,75.29,75.3,133190.0,70.2758,70.3225,70.2199,70.2292,133190.0
2015-08-05 12:20:00,75.29,75.33,75.22,75.31,94427.0,70.2199,70.2572,70.1546,70.2385,94427.0
2015-08-05 12:30:00,75.31,75.31,75.21,75.23,107139.0,70.2385,70.2385,70.1453,70.1639,107139.0
2015-08-05 12:40:00,75.22,75.25,75.12,75.22,110600.0,70.1546,70.1826,70.0613,70.1546,110600.0
2015-08-05 12:50:00,75.22,75.33,75.16,75.33,106471.0,70.1546,70.2572,70.0986,70.2572,106471.0
2015-08-05 13:00:00,75.33,75.34,75.26,75.32,96883.0,70.2572,70.2665,70.1919,70.2478,96883.0
2015-08-05 13:10:00,75.31,75.32,75.09,75.1,111340.0,70.2385,70.2478,70.0333,70.0427,111340.0
2015-08-05 13:20:00,75.1,75.16,75.07,75.13,99635.0,70.0427,70.0986,70.0147,70.0706,99635.0
2015-08-05 13:30:00,75.13,75.2,75.08,75.18,126132.0,70.0706,70.1359,70.024,70.1173,126132.0
2015-08-05 13:40:00,75.17,75.22,75.15,75.16,84669.0,70.1079,70.1546,70.0893,70.0986,84669.0
2015-08-05 13:50:00,75.17,75.17,74.92,75.09,225998.0,70.1079,70.1079,69.8748,70.0333,225998.0
2015-08-05 14:00:00,75.08,75.17,75.05,75.06,146734.0,70.024,70.1079,69.996,70.0054,146734.0
2015-08-05 14:10:00,75.07,75.15,74.97,75.15,164688.0,70.0147,70.0893,69.9214,70.0893,164688.0
2015-08-05 14:20:00,75.15,75.25,75.15,75.23,111965.0,70.0893,70.1826,70.0893,70.1639,111965.0
2015-08-05 14:30:00,75.23,75.25,75.16,75.22,186159.0,70.1639,70.1826,70.0986,70.1546,186159.0
2015-08-05 14:40:00,75.22,75.22,75.1,75.14,145411.0,70.1546,70.1546,70.0427,70.08,145411.0
2015-08-05 14:50:00,75.14,75.17,75.04,75.06,116765.0,70.08,70.1079,69.9867,70.0054,116765.0
2015-08-05 15:00:00,75.06,75.24,75.05,75.22,129779.0,70.0054,70.1732,69.996,70.1546,129779.0
2015-08-05 15:10:00,75.22,75.27,75.06,75.06,194097.0,70.1546,70.2012,70.0054,70.0054,194097.0
2015-08-05 15:20:00,75.06,75.17,75.04,75.13,182367.0,70.0054,70.1079,69.9867,70.0706,182367.0
2015-08-05 15:30:00,75.13,75.14,75.05,75.06,185915.0,70.0706,70.08,69.996,70.0054,185915.0
2015-08-05 15:40:00,75.05,75.09,75.01,75.08,243758.0,69.996,70.0333,69.9587,70.024,243758.0
2015-08-05 15:50:00,75.08,75.09,74.98,74.99,495055.0,70.024,70.0333,69.9307,69.9401,495055.0
2015-08-06 09:30:00,75.16,75.3,75.07,75.1,330255.0,70.0986,70.2292,70.0147,70.0427,330255.0
2015-08-06 09:40:00,75.1,75.36,75.02,75.29,152842.0,70.0427,70.2851,69.968,70.2199,152842.0
2015-08-06 09:50:00,75.29,75.42,75.02,75.03,118036.0,70.2199,70.3411,69.968,69.9774,118036.0
2015-08-06 10:00:00,75.03,75.08,74.89,75.07,123214.0,69.9774,70.024,69.8468,70.0147,123214.0
2015-08-06 10:10:00,75.06,75.18,74.95,74.96,88173.0,70.0054,70.1173,69.9028,69.9121,88173.0
2015-08-06 10:20:00,74.95,74.95,74.75,74.76,105934.0,69.9028,69.9028,69.7162,69.7256,105934.0
2015-08-06 10:30:00,74.75,74.83,74.66,74.78,116933.0,69.7162,69.7908,69.6323,69.7442,116933.0
2015-08-06 10:40:00,74.78,74.82,74.7,74.73,70634.0,69.7442,69.7815,69.6696,69.6976,70634.0
2015-08-06 10:50:00,74.74,74.75,74.6,74.61,118820.0,69.7069,69.7162,69.5763,69.5857,118820.0
2015-08-06 11:00:00,74.61,74.62,74.51,74.53,123254.0,69.5857,69.595,69.4924,69.511,123254.0
2015-08-06 11:10:00,74.54,74.55,74.39,74.43,169173.0,69.5204,69.5297,69.3805,69.4178,169173.0
2015-08-06 11:20:00,74.43,74.45,74.33,74.34,116245.0,69.4178,69.4364,69.3245,69.3338,116245.0
2015-08-06 11:30:00,74.34,74.4,74.21,74.25,97521.0,69.3338,69.3898,69.2126,69.2499,97521.0
2015-08-06 11:40:00,74.24,74.29,74.18,74.28,126891.0,69.2406,69.2872,69.1846,69.2779,126891.0
2015-08-06 11:50:00,74.28,74.32,74.13,74.16,118920.0,69.2779,69.3152,69.138,69.166,118920.0
2015-08-06 12:00:00,74.16,74.26,74.09,74.23,216086.0,69.166,69.2592,69.1007,69.2312,216086.0
2015-08-06 12:10:00,74.22,74.22,74.01,74.05,167935.0,69.2219,69.2219,69.0261,69.0634,167935.0
2015-08-06 12:20:00,74.05,74.07,73.94,74.0,109580.0,69.0634,69.082,68.9608,69.0167,109580.0
2015-08-06 12:30:00,74.0,74.01,73.95,74.0,96694.0,69.0167,69.0261,68.9701,69.0167,96694.0
2015-08-06 12:40:00,73.99,74.06,73.97,73.99,174533.0,69.0074,69.0727,68.9888,69.0074,174533.0
2015-08-06 12:50:00,73.99,74.03,73.96,74.0,140839.0,69.0074,69.0447,68.9794,69.0167,140839.0
2015-08-06 13:00:00,73.99,74.0,73.88,73.96,161534.0,69.0074,69.0167,68.9048,68.9794,161534.0
2015-08-06 13:10:00,73.96,73.98,73.88,73.91,154289.0,68.9794,68.9981,68.9048,68.9328,154289.0
2015-08-06 13:20:00,73.91,74.02,73.86,73.96,122974.0,68.9328,69.0354,68.8862,68.9794,122974.0
2015-08-06 13:30:00,73.96,74.08,73.96,74.01,128951.0,68.9794,69.0913,68.9794,69.0261,128951.0
2015-08-06 13:40:00,74.0,74.02,73.95,73.99,74542.0,69.0167,69.0354,68.9701,69.0074,74542.0
2015-08-06 13:50:00,73.99,74.0,73.86,73.91,79672.0,69.0074,69.0167,68.8862,68.9328,79672.0
2015-08-06 14:00:00,73.9,73.95,73.82,73.84,108001.0,68.9235,68.9701,68.8489,68.8675,108001.0
2015-08-06 14:10:00,73.84,73.95,73.83,73.93,72910.0,68.8675,68.9701,68.8582,68.9514,72910.0
2015-08-06 14:20:00,73.92,74.01,73.91,73.98,93291.0,68.9421,69.0261,68.9328,68.9981,93291.0
2015-08-06 14:30:00,73.98,73.99,73.86,73.88,82768.0,68.9981,69.0074,68.8862,68.9048,82768.0
2015-08-06 14:40:00,73.88,73.9,73.82,73.84,96665.0,68.9048,68.9235,68.8489,68.8675,96665.0
2015-08-06 14:50:00,73.83,73.84,73.77,73.82,123431.0,68.8582,68.8675,68.8022,68.8489,123431.0
2015-08-06 15:00:00,73.82,73.9,73.82,73.86,119592.0,68.8489,68.9235,68.8489,68.8862,119592.0
2015-08-06 15:10:00,73.86,73.87,73.79,73.8,164426.0,68.8862,68.8955,68.8209,68.8302,164426.0
2015-08-06 15:20:00,73.8,73.83,73.68,73.73,203931.0,68.8302,68.8582,68.7183,68.7649,203931.0
2015-08-06 15:30:00,73.74,73.78,73.68,73.7,243002.0,68.7742,68.8115,68.7183,68.7369,243002.0
2015-08-06 15:40:00,73.71,73.74,73.58,73.67,526750.0,68.7463,68.7742,68.625,68.709,526750.0
2015-08-06 15:50:00,73.67,73.75,73.55,73.59,942880.0,68.709,68.7836,68.597,68.6343,942880.0
2015-08-07 09:30:00,73.68,74.08,73.32,73.79,340697.0,68.7183,69.0913,68.3825,68.8209,340697.0
2015-08-07 09:40:00,73.79,74.1,73.72,73.89,277802.0,68.8209,69.11,68.7556,68.9141,277802.0
2015-08-07 09:50:00,73.9,74.1,73.81,74.1,235363.0,68.9235,69.11,68.8395,69.11,235363.0
2015-08-07 10:00:00,74.1,74.31,73.92,74.28,385438.0,69.11,69.3059,68.9421,69.2779,385438.0
2015-08-07 10:10:00,74.27,74.3,74.12,74.19,127664.0,69.2686,69.2965,69.1287,69.1939,127664.0
2015-08-07 10:20:00,74.19,74.21,73.81,73.87,137076.0,69.1939,69.2126,68.8395,68.8955,137076.0
2015-08-07 10:30:00,73.87,74.26,73.86,74.24,124149.0,68.8955,69.2592,68.8862,69.2406,124149.0
2015-08-07 10:40:00,74.23,74.28,74.1,74.2,123825.0,69.2312,69.2779,69.11,69.2033,123825.0
2015-08-07 10:50:00,74.2,74.25,74.04,74.13,117195.0,69.2033,69.2499,69.054,69.138,117195.0
2015-08-07 11:00:00,74.13,74.15,73.99,74.0,113284.0,69.138,69.1566,69.0074,69.0167,113284.0
2015-08-07 11:10:00,74.01,74.02,73.73,73.75,139738.0,69.0261,69.0354,68.7649,68.7836,139738.0
2015-08-07 11:20:00,73.76,73.77,73.62,73.67,98954.0,68.7929,68.8022,68.6623,68.709,98954.0
2015-08-07 11:30:00,73.66,73.67,73.4,73.42,129026.0,68.6996,68.709,68.4571,68.4758,129026.0
2015-08-07 11:40:00,73.41,73.48,73.39,73.4,97235.0,68.4665,68.5318,68.4478,68.4571,97235.0
2015-08-07 11:50:00,73.41,73.5,73.38,73.5,104965.0,68.4665,68.5504,68.4385,68.5504,104965.0
2015-08-07 12:00:00,73.5,73.61,73.5,73.58,61964.0,68.5504,68.653,68.5504,68.625,61964.0
2015-08-07 12:10:00,73.59,73.62,73.46,73.49,77984.0,68.6343,68.6623,68.5131,68.5411,77984.0
2015-08-07 12:20:00,73.5,73.52,73.42,73.5,81876.0,68.5504,68.5691,68.4758,68.5504,81876.0
2015-08-07 12:30:00,73.5,73.59,73.48,73.59,100751.0,68.5504,68.6343,68.5318,68.6343,100751.0
2015-08-07 12:40:00,73.59,73.6,73.51,73.51,55217.0,68.6343,68.6437,68.5597,68.5597,55217.0
2015-08-07 12:50:00,73.52,73.59,73.48,73.51,50142.0,68.5691,68.6343,68.5318,68.5597,50142.0
2015-08-07 13:00:00,73.51,73.55,73.48,73.5,69791.0,68.5597,68.597,68.5318,68.5504,69791.0
2015-08-07 13:10:00,73.5,73.52,73.47,73.49,77934.0,68.5504,68.5691,68.5224,68.5411,77934.0
2015-08-07 13:20:00,73.49,73.5,73.36,73.48,110131.0,68.5411,68.5504,68.4198,68.5318,110131.0
2015-08-07 13:30:00,73.48,73.64,73.47,73.59,116559.0,68.5318,68.681,68.5224,68.6343,116559.0
2015-08-07 13:40:00,73.59,73.68,73.58,73.65,161342.0,68.6343,68.7183,68.625,68.6903,161342.0
2015-08-07 13:50:00,73.64,73.68,73.56,73.66,153018.0,68.681,68.7183,68.6064,68.6996,153018.0
2015-08-07 14:00:00,73.66,73.67,73.55,73.66,84386.0,68.6996,68.709,68.597,68.6996,84386.0
2015-08-07 14:10:00,73.65,73.72,73.65,73.66,76793.0,68.6903,68.7556,68.6903,68.6996,76793.0
2015-08-07 14:20:00,73.65,73.74,73.6,73.74,75660.0,68.6903,68.7742,68.6437,68.7742,75660.0
2015-08-07 14:30:00,73.75,74.01,73.74,73.97,108493.0,68.7836,69.0261,68.7742,68.9888,108493.0
2015-08-07 14:40:00,73.96,73.96,73.8,73.86,78098.0,68.9794,68.9794,68.8302,68.8862,78098.0
2015-08-07 14:50:00,73.87,73.91,73.84,73.91,130208.0,68.8955,68.9328,68.8675,68.9328,130208.0
2015-08-07 15:00:00,73.91,74.05,73.9,74.0,117362.0,68.9328,69.0634,68.9235,69.0167,117362.0
2015-08-07 15:10:00,74.0,74.0,73.85,73.93,143567.0,69.0167,69.0167,68.8768,68.9514,143567.0
2015-08-07 15:20:00,73.93,74.21,73.93,74.16,137479.0,68.9514,69.2126,68.9514,69.166,137479.0
2015-08-07 15:30:00,74.16,74.22,74.09,74.09,149508.0,69.166,69.2219,69.1007,69.1007,149508.0
2015-08-07 15:40:00,74.1,74.17,74.05,74.15,227140.0,69.11,69.1753,69.0634,69.1566,227140.0
2015-08-07 15:50:00,74.14,74.23,74.12,74.23,538069.0,69.1473,69.2312,69.1287,69.2312,538069.0
2015-08-10 09:30:00,74.89,75.18,74.8,75.0,332834.0,69.8468,70.1173,69.7629,69.9494,332834.0
2015-08-10 09:40:00,75.01,75.16,74.93,75.14,140165.0,69.9587,70.0986,69.8841,70.08,140165.0
2015-08-10 09:50:00,75.14,75.18,74.8,74.83,151549.0,70.08,70.1173,69.7629,69.7908,151549.0
2015-08-10 10:00:00,74.83,74.91,74.65,74.76,137123.0,69.7908,69.8655,69.623,69.7256,137123.0
2015-08-10 10:10:00,74.79,74.83,74.61,74.62,98903.0,69.7535,69.7908,69.5857,69.595,98903.0
2015-08-10 10:20:00,74.62,74.65,74.36,74.36,150250.0,69.595,69.623,69.3525,69.3525,150250.0
2015-08-10 10:30:00,74.36,74.37,74.09,74.13,196392.0,69.3525,69.3618,69.1007,69.138,196392.0
2015-08-10 10:40:00,74.12,74.12,73.93,74.04,224632.0,69.1287,69.1287,68.9514,69.054,224632.0
2015-08-10 10:50:00,74.05,74.05,73.85,74.05,194919.0,69.0634,69.0634,68.8768,69.0634,194919.0
2015-08-10 11:00:00,74.05,74.27,74.03,74.18,158778.0,69.0634,69.2686,69.0447,69.1846,158778.0
2015-08-10 11:10:00,74.17,74.24,74.07,74.08,137065.0,69.1753,69.2406,69.082,69.0913,137065.0
2015-08-10 11:20:00,74.08,74.19,74.03,74.05,80384.0,69.0913,69.1939,69.0447,69.0634,80384.0
2015-08-10 11:30:00,74.05,74.19,74.04,74.17,75284.0,69.0634,69.1939,69.054,69.1753,75284.0
2015-08-10 11:40:00,74.19,74.22,74.16,74.16,60809.0,69.1939,69.2219,69.166,69.166,60809.0
2015-08-10 11:50:00,74.16,74.21,74.16,74.2,120158.0,69.166,69.2126,69.166,69.2033,120158.0
2015-08-10 12:00:00,74.2,74.29,74.2,74.29,64612.0,69.2033,69.2872,69.2033,69.2872,64612.0
2015-08-10 12:10:00,74.29,74.35,74.12,74.14,109628.0,69.2872,69.3432,69.1287,69.1473,109628.0
2015-08-10 12:20:00,74.15,74.15,74.04,74.05,100979.0,69.1566,69.1566,69.054,69.0634,100979.0
2015-08-10 12:30:00,74.05,74.07,73.96,74.02,78410.0,69.0634,69.082,68.9794,69.0354,78410.0
2015-08-10 12:40:00,74.02,74.17,73.95,74.17,65210.0,69.0354,69.1753,68.9701,69.1753,65210.0
2015-08-10 12:50:00,74.17,74.17,74.02,74.04,62614.0,69.1753,69.1753,69.0354,69.054,62614.0
2015-08-10 13:00:00,74.03,74.17,74.0,74.15,128765.0,69.0447,69.1753,69.0167,69.1566,128765.0
2015-08-10 13:10:00,74.16,74.19,74.06,74.07,102742.0,69.166,69.1939,69.0727,69.082,102742.0
2015-08-10 13:20:00,74.06,74.1,74.0,74.03,63148.0,69.0727,69.11,69.0167,69.0447,63148.0
2015-08-10 13:30:00,74.04,74.12,74.03,74.07,52239.0,69.054,69.1287,69.0447,69.082,52239.0
2015-08-10 13:40:00,74.07,74.14,74.06,74.11,76280.0,69.082,69.1473,69.0727,69.1193,76280.0
2015-08-10 13:50:00,74.12,74.22,74.09,74.21,48308.0,69.1287,69.2219,69.1007,69.2126,48308.0
2015-08-10 14:00:00,74.22,74.22,74.12,74.12,58658.0,69.2219,69.2219,69.1287,69.1287,58658.0
2015-08-10 14:10:00,74.13,74.26,74.12,74.19,81656.0,69.138,69.2592,69.1287,69.1939,81656.0
2015-08-10 14:20:00,74.19,74.19,74.1,74.12,58689.0,69.1939,69.1939,69.11,69.1287,58689.0
2015-08-10 14:30:00,74.12,74.22,74.11,74.15,66537.0,69.1287,69.2219,69.1193,69.1566,66537.0
2015-08-10 14:40:00,74.15,74.16,74.1,74.14,54170.0,69.1566,69.166,69.11,69.1473,54170.0
2015-08-10 14:50:00,74.13,74.3,74.13,74.3,105777.0,69.138,69.2965,69.138,69.2965,105777.0
2015-08-10 15:00:00,74.29,74.43,74.29,74.42,125353.0,69.2872,69.4178,69.2872,69.4084,125353.0
2015-08-10 15:10:00,74.43,74.44,74.36,74.41,116215.0,69.4178,69.4271,69.3525,69.3991,116215.0
2015-08-10 15:20:00,74.41,74.41,74.31,74.32,139506.0,69.3991,69.3991,69.3059,69.3152,139506.0
2015-08-10 15:30:00,74.33,74.35,74.27,74.28,124503.0,69.3245,69.3432,69.2686,69.2779,124503.0
2015-08-10 15:40:00,74.29,74.3,74.21,74.22,137473.0,69.2872,69.2965,69.2126,69.2219,137473.0
2015-08-10 15:50:00,74.22,74.38,74.18,74.35,459545.0,69.2219,69.3711,69.1846,69.3432,459545.0
2015-08-11 09:30:00,73.81,74.27,73.76,74.12,228038.0,68.8395,69.2686,68.7929,69.1287,228038.0
2015-08-11 09:40:00,74.1,74.12,73.88,73.91,102202.0,69.11,69.1287,68.9048,68.9328,102202.0
2015-08-11 09:50:00,73.91,74.0,73.7,73.85,108248.0,68.9328,69.0167,68.7369,68.8768,108248.0
2015-08-11 10:00:00,73.85,73.94,73.75,73.91,201126.0,68.8768,68.9608,68.7836,68.9328,201126.0
2015-08-11 10:10:00,73.91,74.09,73.88,74.09,126876.0,68.9328,69.1007,68.9048,69.1007,126876.0
2015-08-11 10:20:00,74.09,74.18,74.04,74.06,101207.0,69.1007,69.1846,69.054,69.0727,101207.0
2015-08-11 10:30:00,74.06,74.11,73.83,73.88,104929.0,69.0727,69.1193,68.8582,68.9048,104929.0
2015-08-11 10:40:00,73.87,74.02,73.87,73.9,89621.0,68.8955,69.0354,68.8955,68.9235,89621.0
2015-08-11 10:50:00,73.91,73.93,73.73,73.78,98172.0,68.9328,68.9514,68.7649,68.8115,98172.0
2015-08-11 11:00:00,73.77,73.84,73.67,73.68,159617.0,68.8022,68.8675,68.709,68.7183,159617.0
2015-08-11 11:10:00,73.69,73.75,73.65,73.72,105550.0,68.7276,68.7836,68.6903,68.7556,105550.0
2015-08-11 11:20:00,73.71,73.74,73.63,73.65,129263.0,68.7463,68.7742,68.6716,68.6903,129263.0
2015-08-11 11:30:00,73.65,73.7,73.49,73.49,75579.0,68.6903,68.7369,68.5411,68.5411,75579.0
2015-08-11 11:40:00,73.5,73.51,73.36,73.37,200013.0,68.5504,68.5597,68.4198,68.4292,200013.0
2015-08-11 11:50:00,73.38,73.43,73.33,73.39,101100.0,68.4385,68.4851,68.3919,68.4478,101100.0
2015-08-11 12:00:00,73.4,73.42,73.32,73.42,78564.0,68.4571,68.4758,68.3825,68.4758,78564.0
2015-08-11 12:10:00,73.42,73.54,73.41,73.52,89441.0,68.4758,68.5877,68.4665,68.5691,89441.0
2015-08-11 12:20:00,73.52,73.53,73.42,73.52,65988.0,68.5691,68.5784,68.4758,68.5691,65988.0
2015-08-11 12:30:00,73.51,73.59,73.48,73.59,83827.0,68.5597,68.6343,68.5318,68.6343,83827.0
2015-08-11 12:40:00,73.58,73.64,73.53,73.57,68675.0,68.625,68.681,68.5784,68.6157,68675.0
2015-08-11 12:50:00,73.57,73.59,73.42,73.47,132350.0,68.6157,68.6343,68.4758,68.5224,132350.0
2015-08-11 13:00:00,73.47,73.47,73.31,73.34,110333.0,68.5224,68.5224,68.3732,68.4012,110333.0
2015-08-11 13:10:00,73.35,73.36,73.25,73.31,60221.0,68.4105,68.4198,68.3172,68.3732,60221.0
2015-08-11 13:20:00,73.3,73.4,73.22,73.36,70499.0,68.3639,68.4571,68.2893,68.4198,70499.0
2015-08-11 13:30:00,73.37,73.5,73.35,73.46,67843.0,68.4292,68.5504,68.4105,68.5131,67843.0
2015-08-11 13:40:00,73.48,73.54,73.41,73.41,80150.0,68.5318,68.5877,68.4665,68.4665,80150.0
2015-08-11 13:50:00,73.41,73.43,73.27,73.28,113460.0,68.4665,68.4851,68.3359,68.3452,113460.0
2015-08-11 14:00:00,73.28,73.38,73.23,73.35,96288.0,68.3452,68.4385,68.2986,68.4105,96288.0
2015-08-11 14:10:00,73.35,73.36,73.22,73.24,73069.0,68.4105,68.4198,68.2893,68.3079,73069.0
2015-08-11 14:20:00,73.24,73.37,73.23,73.35,82456.0,68.3079,68.4292,68.2986,68.4105,82456.0
2015-08-11 14:30:00,73.34,73.36,73.23,73.33,81039.0,68.4012,68.4198,68.2986,68.3919,81039.0
2015-08-11 14:40:00,73.32,73.43,73.31,73.42,112495.0,68.3825,68.4851,68.3732,68.4758,112495.0
2015-08-11 14:50:00,73.43,73.52,73.37,73.46,94902.0,68.4851,68.5691,68.4292,68.5131,94902.0
2015-08-11 15:00:00,73.45,73.51,73.39,73.4,135717.0,68.5038,68.5597,68.4478,68.4571,135717.0
2015-08-11 15:10:00,73.39,73.52,73.39,73.5,128421.0,68.4478,68.5691,68.4478,68.5504,128421.0
2015-08-11 15:20:00,73.5,73.56,73.44,73.56,133547.0,68.5504,68.6064,68.4944,68.6064,133547.0
2015-08-11 15:30:00,73.56,73.6,73.37,73.52,223602.0,68.6064,68.6437,68.4292,68.5691,223602.0
2015-08-11 15:40:00,73.51,73.55,73.37,73.42,229925.0,68.5597,68.597,68.4292,68.4758,229925.0
2015-08-11 15:50:00,73.41,73.5,73.35,73.36,637757.0,68.4665,68.5504,68.4105,68.4198,637757.0
2015-08-12 09:30:00,72.87,72.96,72.65,72.89,555437.0,68.0737,68.1578,67.8682,68.0924,555437.0
2015-08-12 09:40:00,72.89,72.91,72.74,72.8,210738.0,68.0924,68.1111,67.9523,68.0083,210738.0
2015-08-12 09:50:00,72.8,72.93,72.75,72.82,231594.0,68.0083,68.1298,67.9616,68.027,231594.0
2015-08-12 10:00:00,72.81,73.04,72.8,72.83,277397.0,68.0177,68.2325,68.0083,68.0364,277397.0
2015-08-12 10:10:00,72.83,72.9,72.61,72.67,243797.0,68.0364,68.1018,67.8308,67.8869,243797.0
2015-08-12 10:20:00,72.7,72.7,72.45,72.65,214294.0,67.9149,67.9149,67.6814,67.8682,214294.0
2015-08-12 10:30:00,72.66,72.79,72.6,72.79,139664.0,67.8776,67.999,67.8215,67.999,139664.0
2015-08-12 10:40:00,72.8,72.82,72.56,72.61,91878.0,68.0083,68.027,67.7841,67.8308,91878.0
2015-08-12 10:50:00,72.6,72.64,72.39,72.44,112621.0,67.8215,67.8589,67.6253,67.672,112621.0
2015-08-12 11:00:00,72.44,72.57,72.43,72.49,125161.0,67.672,67.7935,67.6627,67.7187,125161.0
2015-08-12 11:10:00,72.49,72.65,72.49,72.62,86995.0,67.7187,67.8682,67.7187,67.8402,86995.0
2015-08-12 11:20:00,72.61,72.74,72.59,72.72,96419.0,67.8308,67.9523,67.8122,67.9336,96419.0
2015-08-12 11:30:00,72.7,72.74,72.59,72.62,106921.0,67.9149,67.9523,67.8122,67.8402,106921.0
2015-08-12 11:40:00,72.63,72.71,72.6,72.63,181633.0,67.8495,67.9243,67.8215,67.8495,181633.0
2015-08-12 11:50:00,72.62,72.65,72.53,72.6,79224.0,67.8402,67.8682,67.7561,67.8215,79224.0
2015-08-12 12:00:00,72.6,72.72,72.56,72.7,77987.0,67.8215,67.9336,67.7841,67.9149,77987.0
2015-08-12 12:10:00,72.73,72.79,72.7,72.79,71661.0,67.9429,67.999,67.9149,67.999,71661.0
2015-08-12 12:20:00,72.79,72.79,72.69,72.78,66341.0,67.999,67.999,67.9056,67.9897,66341.0
2015-08-12 12:30:00,72.79,72.9,72.75,72.87,84150.0,67.999,68.1018,67.9616,68.0737,84150.0
2015-08-12 12:40:00,72.87,72.9,72.78,72.81,57060.0,68.0737,68.1018,67.9897,68.0177,57060.0
2015-08-12 12:50:00,72.8,72.81,72.69,72.75,86516.0,68.0083,68.0177,67.9056,67.9616,86516.0
2015-08-12 13:00:00,72.75,72.91,72.75,72.85,96438.0,67.9616,68.1111,67.9616,68.055,96438.0
2015-08-12 13:10:00,72.85,73.02,72.84,73.01,79696.0,68.055,68.2139,68.0457,68.2045,79696.0
2015-08-12 13:20:00,73.01,73.05,72.86,72.87,132435.0,68.2045,68.2419,68.0644,68.0737,132435.0
2015-08-12 13:30:00,72.88,72.93,72.86,72.91,67920.0,68.0831,68.1298,68.0644,68.1111,67920.0
2015-08-12 13:40:00,72.92,73.07,72.87,73.03,95196.0,68.1204,68.2606,68.0737,68.2232,95196.0
2015-08-12 13:50:00,73.03,73.2,73.03,73.17,74015.0,68.2232,68.382,68.2232,68.354,74015.0
2015-08-12 14:00:00,73.16,73.17,73.0,73.09,138926.0,68.3446,68.354,68.1952,68.2792,138926.0
2015-08-12 14:10:00,73.09,73.2,73.06,73.08,131048.0,68.2792,68.382,68.2512,68.2699,131048.0
2015-08-12 14:20:00,73.08,73.1,72.95,73.01,90379.0,68.2699,68.2886,68.1485,68.2045,90379.0
2015-08-12 14:30:00,73.01,73.22,72.97,73.22,72837.0,68.2045,68.4007,68.1671,68.4007,72837.0
2015-08-12 14:40:00,73.23,73.38,73.2,73.36,200249.0,68.41,68.5502,68.382,68.5315,200249.0
2015-08-12 14:50:00,73.36,73.44,73.24,73.43,120349.0,68.5315,68.6062,68.4194,68.5969,120349.0
2015-08-12 15:00:00,73.42,73.52,73.37,73.52,127018.0,68.5875,68.6809,68.5408,68.6809,127018.0
2015-08-12 15:10:00,73.53,73.55,73.46,73.48,165997.0,68.6903,68.709,68.6249,68.6436,165997.0
2015-08-12 15:20:00,73.5,73.77,73.47,73.72,181253.0,68.6623,68.9145,68.6342,68.8678,181253.0
2015-08-12 15:30:00,73.73,73.84,73.67,73.76,206318.0,68.8771,68.9799,68.8211,68.9051,206318.0
2015-08-12 15:40:00,73.76,73.77,73.65,73.7,167717.0,68.9051,68.9145,68.8024,68.8491,167717.0
2015-08-12 15:50:00,73.7,73.73,73.48,73.57,688494.0,68.8491,68.8771,68.6436,68.7277,688494.0
2015-08-13 09:30:00,73.43,74.05,73.38,73.75,507852.0,68.5969,69.1761,68.5502,68.8958,507852.0
2015-08-13 09:40:00,73.78,73.93,73.64,73.83,232494.0,68.9238,69.064,68.793,68.9705,232494.0
2015-08-13 09:50:00,73.82,73.99,73.67,73.71,264424.0,68.9612,69.12,68.8211,68.8584,264424.0
2015-08-13 10:00:00,73.7,73.74,73.53,73.72,122524.0,68.8491,68.8865,68.6903,68.8678,122524.0
2015-08-13 10:10:00,73.72,73.74,73.44,73.44,170517.0,68.8678,68.8865,68.6062,68.6062,170517.0
2015-08-13 10:20:00,73.45,73.65,73.4,73.63,105618.0,68.6156,68.8024,68.5688,68.7837,105618.0
2015-08-13 10:30:00,73.62,73.78,73.59,73.78,115230.0,68.7744,68.9238,68.7463,68.9238,115230.0
2015-08-13 10:40:00,73.79,73.9,73.79,73.84,89764.0,68.9332,69.0359,68.9332,68.9799,89764.0
2015-08-13 10:50:00,73.83,74.01,73.81,73.87,134254.0,68.9705,69.1387,68.9519,69.0079,134254.0
2015-08-13 11:00:00,73.86,73.92,73.75,73.79,134163.0,68.9986,69.0546,68.8958,68.9332,134163.0
2015-08-13 11:10:00,73.79,73.87,73.7,73.85,102793.0,68.9332,69.0079,68.8491,68.9892,102793.0
2015-08-13 11:20:00,73.85,73.87,73.67,73.73,96767.0,68.9892,69.0079,68.8211,68.8771,96767.0
2015-08-13 11:30:00,73.74,73.75,73.65,73.75,101082.0,68.8865,68.8958,68.8024,68.8958,101082.0
2015-08-13 11:40:00,73.75,73.96,73.71,73.93,130595.0,68.8958,69.092,68.8584,69.064,130595.0
2015-08-13 11:50:00,73.93,74.04,73.9,74.02,189782.0,69.064,69.1667,69.0359,69.148,189782.0
2015-08-13 12:00:00,74.03,74.17,74.0,74.06,69533.0,69.1574,69.2882,69.1294,69.1854,69533.0
2015-08-13 12:10:00,74.06,74.14,74.01,74.03,62614.0,69.1854,69.2601,69.1387,69.1574,62614.0
2015-08-13 12:20:00,74.03,74.18,74.02,74.17,61903.0,69.1574,69.2975,69.148,69.2882,61903.0
2015-08-13 12:30:00,74.17,74.17,74.1,74.12,64505.0,69.2882,69.2882,69.2228,69.2415,64505.0
2015-08-13 12:40:00,74.13,74.14,74.03,74.14,68446.0,69.2508,69.2601,69.1574,69.2601,68446.0
2015-08-13 12:50:00,74.14,74.2,74.14,74.15,66782.0,69.2601,69.3162,69.2601,69.2695,66782.0
2015-08-13 13:00:00,74.15,74.34,74.13,74.31,69352.0,69.2695,69.447,69.2508,69.4189,69352.0
2015-08-13 13:10:00,74.31,74.33,74.23,74.29,84808.0,69.4189,69.4376,69.3442,69.4003,84808.0
2015-08-13 13:20:00,74.29,74.34,74.21,74.25,56248.0,69.4003,69.447,69.3255,69.3629,56248.0
2015-08-13 13:30:00,74.25,74.25,74.15,74.19,50253.0,69.3629,69.3629,69.2695,69.3068,50253.0
2015-08-13 13:40:00,74.18,74.22,74.12,74.18,52764.0,69.2975,69.3349,69.2415,69.2975,52764.0
2015-08-13 13:50:00,74.18,74.2,74.06,74.14,57130.0,69.2975,69.3162,69.1854,69.2601,57130.0
2015-08-13 14:00:00,74.14,74.25,74.1,74.25,74234.0,69.2601,69.3629,69.2228,69.3629,74234.0
2015-08-13 14:10:00,74.25,74.31,74.22,74.27,49294.0,69.3629,69.4189,69.3349,69.3816,49294.0
2015-08-13 14:20:00,74.27,74.35,74.25,74.34,46400.0,69.3816,69.4563,69.3629,69.447,46400.0
2015-08-13 14:30:00,74.35,74.39,74.28,74.29,66210.0,69.4563,69.4937,69.3909,69.4003,66210.0
2015-08-13 14:40:00,74.28,74.4,74.26,74.39,85179.0,69.3909,69.503,69.3722,69.4937,85179.0
2015-08-13 14:50:00,74.39,74.43,74.35,74.37,79325.0,69.4937,69.531,69.4563,69.475,79325.0
2015-08-13 15:00:00,74.36,74.41,74.23,74.23,115834.0,69.4657,69.5124,69.3442,69.3442,115834.0
2015-08-13 15:10:00,74.23,74.26,74.16,74.2,104811.0,69.3442,69.3722,69.2788,69.3162,104811.0
2015-08-13 15:20:00,74.21,74.23,74.0,74.01,155364.0,69.3255,69.3442,69.1294,69.1387,155364.0
2015-08-13 15:30:00,74.01,74.04,73.85,73.98,211737.0,69.1387,69.1667,68.9892,69.1107,211737.0
2015-08-13 15:40:00,73.98,74.08,73.88,74.04,200188.0,69.1107,69.2041,69.0173,69.1667,200188.0
2015-08-13 15:50:00,74.04,74.13,73.93,73.95,472218.0,69.1667,69.2508,69.064,69.0826,472218.0
2015-08-14 09:30:00,73.85,73.93,73.45,73.83,254770.0,68.9892,69.064,68.6156,68.9705,254770.0
2015-08-14 09:40:00,73.83,74.05,73.55,73.96,150576.0,68.9705,69.1761,68.709,69.092,150576.0
2015-08-14 09:50:00,73.97,74.4,73.96,74.34,130160.0,69.1013,69.503,69.092,69.447,130160.0
2015-08-14 10:00:00,74.34,74.35,74.02,74.07,114606.0,69.447,69.4563,69.148,69.1947,114606.0
2015-08-14 10:10:00,74.07,74.13,73.95,74.13,81715.0,69.1947,69.2508,69.0826,69.2508,81715.0
2015-08-14 10:20:00,74.13,74.18,74.0,74.01,51498.0,69.2508,69.2975,69.1294,69.1387,51498.0
2015-08-14 10:30:00,74.02,74.19,74.02,74.12,79128.0,69.148,69.3068,69.148,69.2415,79128.0
2015-08-14 10:40:00,74.11,74.16,73.99,74.03,86428.0,69.2321,69.2788,69.12,69.1574,86428.0
2015-08-14 10:50:00,74.04,74.18,74.01,74.16,63009.0,69.1667,69.2975,69.1387,69.2788,63009.0
2015-08-14 11:00:00,74.15,74.17,74.01,74.03,92290.0,69.2695,69.2882,69.1387,69.1574,92290.0
2015-08-14 11:10:00,74.03,74.06,74.0,74.01,85765.0,69.1574,69.1854,69.1294,69.1387,85765.0
2015-08-14 11:20:00,74.0,74.06,74.0,74.02,56583.0,69.1294,69.1854,69.1294,69.148,56583.0
2015-08-14 11:30:00,74.01,74.07,73.99,74.06,67294.0,69.1387,69.1947,69.12,69.1854,67294.0
2015-08-14 11:40:00,74.06,74.23,74.06,74.2,57134.0,69.1854,69.3442,69.1854,69.3162,57134.0
2015-08-14 11:50:00,74.21,74.24,74.15,74.17,39206.0,69.3255,69.3536,69.2695,69.2882,39206.0
2015-08-14 12:00:00,74.17,74.21,74.14,74.2,33481.0,69.2882,69.3255,69.2601,69.3162,33481.0
2015-08-14 12:10:00,74.2,74.22,74.15,74.15,42678.0,69.3162,69.3349,69.2695,69.2695,42678.0
2015-08-14 12:20:00,74.15,74.18,74.12,74.14,30006.0,69.2695,69.2975,69.2415,69.2601,30006.0
2015-08-14 12:30:00,74.14,74.23,74.14,74.16,29904.0,69.2601,69.3442,69.2601,69.2788,29904.0
2015-08-14 12:40:00,74.16,74.16,73.97,73.99,32479.0,69.2788,69.2788,69.1013,69.12,32479.0
2015-08-14 12:50:00,73.99,74.0,73.95,73.99,59922.0,69.12,69.1294,69.0826,69.12,59922.0
2015-08-14 13:00:00,74.0,74.03,73.96,74.02,31648.0,69.1294,69.1574,69.092,69.148,31648.0
2015-08-14 13:10:00,74.02,74.15,73.97,74.15,48746.0,69.148,69.2695,69.1013,69.2695,48746.0
2015-08-14 13:20:00,74.16,74.22,74.14,74.21,54805.0,69.2788,69.3349,69.2601,69.3255,54805.0
2015-08-14 13:30:00,74.21,74.27,74.19,74.21,63611.0,69.3255,69.3816,69.3068,69.3255,63611.0
2015-08-14 13:40:00,74.2,74.23,74.08,74.09,49270.0,69.3162,69.3442,69.2041,69.2134,49270.0
2015-08-14 13:50:00,74.09,74.12,74.01,74.06,74091.0,69.2134,69.2415,69.1387,69.1854,74091.0
2015-08-14 14:00:00,74.05,74.1,74.03,74.06,69228.0,69.1761,69.2228,69.1574,69.1854,69228.0
2015-08-14 14:10:00,74.07,74.17,74.04,74.12,64382.0,69.1947,69.2882,69.1667,69.2415,64382.0
2015-08-14 14:20:00,74.12,74.23,74.11,74.16,42924.0,69.2415,69.3442,69.2321,69.2788,42924.0
2015-08-14 14:30:00,74.15,74.16,74.06,74.11,61509.0,69.2695,69.2788,69.1854,69.2321,61509.0
2015-08-14 14:40:00,74.12,74.14,74.09,74.1,38790.0,69.2415,69.2601,69.2134,69.2228,38790.0
2015-08-14 14:50:00,74.11,74.13,74.09,74.11,66766.0,69.2321,69.2508,69.2134,69.2321,66766.0
2015-08-14 15:00:00,74.11,74.23,74.1,74.23,78034.0,69.2321,69.3442,69.2228,69.3442,78034.0
2015-08-14 15:10:00,74.23,74.24,74.2,74.23,57371.0,69.3442,69.3536,69.3162,69.3442,57371.0
2015-08-14 15:20:00,74.23,74.3,74.21,74.27,101445.0,69.3442,69.4096,69.3255,69.3816,101445.0
2015-08-14 15:30:00,74.28,74.28,74.12,74.12,115713.0,69.3909,69.3909,69.2415,69.2415,115713.0
2015-08-14 15:40:00,74.12,74.2,74.09,74.16,129302.0,69.2415,69.3162,69.2134,69.2788,129302.0
2015-08-14 15:50:00,74.17,74.27,74.15,74.22,325457.0,69.2882,69.3816,69.2695,69.3349,325457.0
2015-08-17 09:30:00,74.0,74.02,73.65,73.73,168038.0,69.1294,69.148,68.8024,68.8771,168038.0
2015-08-17 09:40:00,73.74,73.82,73.53,73.54,96754.0,68.8865,68.9612,68.6903,68.6996,96754.0
2015-08-17 09:50:00,73.53,73.69,73.5,73.65,80364.0,68.6903,68.8398,68.6623,68.8024,80364.0
2015-08-17 10:00:00,73.64,73.65,73.52,73.57,126450.0,68.793,68.8024,68.6809,68.7277,126450.0
2015-08-17 10:10:00,73.58,73.95,73.55,73.92,89339.0,68.737,69.0826,68.709,69.0546,89339.0
2015-08-17 10:20:00,73.9,73.97,73.85,73.86,48749.0,69.0359,69.1013,68.9892,68.9986,48749.0
2015-08-17 10:30:00,73.86,73.98,73.82,73.93,70015.0,68.9986,69.1107,68.9612,69.064,70015.0
2015-08-17 10:40:00,73.93,74.05,73.89,74.0,49378.0,69.064,69.1761,69.0266,69.1294,49378.0
2015-08-17 10:50:00,73.99,74.2,73.99,74.18,63603.0,69.12,69.3162,69.12,69.2975,63603.0
2015-08-17 11:00:00,74.17,74.3,74.17,74.26,74893.0,69.2882,69.4096,69.2882,69.3722,74893.0
2015-08-17 11:10:00,74.26,74.3,74.22,74.24,56037.0,69.3722,69.4096,69.3349,69.3536,56037.0
2015-08-17 11:20:00,74.25,74.26,74.01,74.02,54435.0,69.3629,69.3722,69.1387,69.148,54435.0
2015-08-17 11:30:00,74.02,74.02,73.92,73.95,58363.0,69.148,69.148,69.0546,69.0826,58363.0
2015-08-17 11:40:00,73.94,74.0,73.87,73.98,65371.0,69.0733,69.1294,69.0079,69.1107,65371.0
2015-08-17 11:50:00,73.98,74.02,73.94,74.0,50846.0,69.1107,69.148,69.0733,69.1294,50846.0
2015-08-17 12:00:00,74.0,74.09,73.97,74.09,46082.0,69.1294,69.2134,69.1013,69.2134,46082.0
2015-08-17 12:10:00,74.07,74.13,74.03,74.04,64623.0,69.1947,69.2508,69.1574,69.1667,64623.0
2015-08-17 12:20:00,74.04,74.15,74.04,74.09,62948.0,69.1667,69.2695,69.1667,69.2134,62948.0
2015-08-17 12:30:00,74.1,74.15,74.08,74.14,33643.0,69.2228,69.2695,69.2041,69.2601,33643.0
2015-08-17 12:40:00,74.14,74.16,74.12,74.14,45975.0,69.2601,69.2788,69.2415,69.2601,45975.0
2015-08-17 12:50:00,74.13,74.32,74.1,74.31,82215.0,69.2508,69.4283,69.2228,69.4189,82215.0
2015-08-17 13:00:00,74.31,74.4,74.3,74.36,82633.0,69.4189,69.503,69.4096,69.4657,82633.0
2015-08-17 13:10:00,74.35,74.36,74.28,74.29,46522.0,69.4563,69.4657,69.3909,69.4003,46522.0
2015-08-17 13:20:00,74.3,74.38,74.25,74.34,52061.0,69.4096,69.4843,69.3629,69.447,52061.0
2015-08-17 13:30:00,74.35,74.42,74.34,74.41,50477.0,69.4563,69.5217,69.447,69.5124,50477.0
2015-08-17 13:40:00,74.41,74.44,74.35,74.36,75764.0,69.5124,69.5404,69.4563,69.4657,75764.0
2015-08-17 13:50:00,74.36,74.39,74.31,74.31,37435.0,69.4657,69.4937,69.4189,69.4189,37435.0
2015-08-17 14:00:00,74.32,74.35,74.25,74.25,49713.0,69.4283,69.4563,69.3629,69.3629,49713.0
2015-08-17 14:10:00,74.25,74.3,74.21,74.27,61741.0,69.3629,69.4096,69.3255,69.3816,61741.0
2015-08-17 14:20:00,74.27,74.27,74.2,74.2,28491.0,69.3816,69.3816,69.3162,69.3162,28491.0
2015-08-17 14:30:00,74.21,74.26,74.19,74.24,42627.0,69.3255,69.3722,69.3068,69.3536,42627.0
2015-08-17 14:40:00,74.25,74.34,74.25,74.31,58944.0,69.3629,69.447,69.3629,69.4189,58944.0
2015-08-17 14:50:00,74.31,74.38,74.28,74.38,54906.0,69.4189,69.4843,69.3909,69.4843,54906.0
2015-08-17 15:00:00,74.38,74.39,74.32,74.34,48557.0,69.4843,69.4937,69.4283,69.447,48557.0
2015-08-17 15:10:00,74.33,74.35,74.27,74.29,59644.0,69.4376,69.4563,69.3816,69.4003,59644.0
2015-08-17 15:20:00,74.28,74.29,74.25,74.28,49370.0,69.3909,69.4003,69.3629,69.3909,49370.0
2015-08-17 15:30:00,74.28,74.36,74.27,74.32,104351.0,69.3909,69.4657,69.3816,69.4283,104351.0
2015-08-17 15:40:00,74.32,74.38,74.3,74.38,84162.0,69.4283,69.4843,69.4096,69.4843,84162.0
2015-08-17 15:50:00,74.37,74.44,74.37,74.43,218029.0,69.475,69.5404,69.475,69.531,218029.0
2015-08-18 09:30:00,74.26,74.62,74.13,74.56,263443.0,69.3722,69.7085,69.2508,69.6525,263443.0
2015-08-18 09:40:00,74.58,74.69,74.24,74.39,170258.0,69.6712,69.7739,69.3536,69.4937,170258.0
2015-08-18 09:50:00,74.4,74.5,74.34,74.38,65729.0,69.503,69.5964,69.447,69.4843,65729.0
2015-08-18 10:00:00,74.38,74.39,74.28,74.34,60825.0,69.4843,69.4937,69.3909,69.447,60825.0
2015-08-18 10:10:00,74.35,74.35,74.21,74.32,116374.0,69.4563,69.4563,69.3255,69.4283,116374.0
2015-08-18 10:20:00,74.33,74.42,74.23,74.24,89611.0,69.4376,69.5217,69.3442,69.3536,89611.0
2015-08-18 10:30:00,74.23,74.73,74.22,74.41,574735.0,69.3442,69.8113,69.3349,69.5124,574735.0
2015-08-18 10:40:00,74.41,74.44,74.14,74.2,275492.0,69.5124,69.5404,69.2601,69.3162,275492.0
2015-08-18 10:50:00,74.2,74.38,74.18,74.3,139646.0,69.3162,69.4843,69.2975,69.4096,139646.0
2015-08-18 11:00:00,74.31,74.32,74.1,74.15,111701.0,69.4189,69.4283,69.2228,69.2695,111701.0
2015-08-18 11:10:00,74.15,74.18,74.09,74.11,97725.0,69.2695,69.2975,69.2134,69.2321,97725.0
2015-08-18 11:20:00,74.12,74.15,74.01,74.12,98137.0,69.2415,69.2695,69.1387,69.2415,98137.0
2015-08-18 11:30:00,74.13,74.13,74.04,74.05,78730.0,69.2508,69.2508,69.1667,69.1761,78730.0
2015-08-18 11:40:00,74.06,74.15,74.03,74.15,82427.0,69.1854,69.2695,69.1574,69.2695,82427.0
2015-08-18 11:50:00,74.13,74.25,74.11,74.25,77873.0,69.2508,69.3629,69.2321,69.3629,77873.0
2015-08-18 12:00:00,74.24,74.25,74.17,74.2,57929.0,69.3536,69.3629,69.2882,69.3162,57929.0
2015-08-18 12:10:00,74.2,74.21,74.11,74.15,53577.0,69.3162,69.3255,69.2321,69.2695,53577.0
2015-08-18 12:20:00,74.14,74.24,74.11,74.18,53200.0,69.2601,69.3536,69.2321,69.2975,53200.0
2015-08-18 12:30:00,74.19,74.21,74.13,74.2,74586.0,69.3068,69.3255,69.2508,69.3162,74586.0
2015-08-18 12:40:00,74.21,74.25,74.14,74.22,68866.0,69.3255,69.3629,69.2601,69.3349,68866.0
2015-08-18 12:50:00,74.22,74.31,74.14,74.16,76021.0,69.3349,69.4189,69.2601,69.2788,76021.0
2015-08-18 13:00:00,74.17,74.21,74.1,74.18,45627.0,69.2882,69.3255,69.2228,69.2975,45627.0
2015-08-18 13:10:00,74.17,74.25,74.14,74.22,40448.0,69.2882,69.3629,69.2601,69.3349,40448.0
2015-08-18 13:20:00,74.23,74.34,74.22,74.31,64052.0,69.3442,69.447,69.3349,69.4189,64052.0
2015-08-18 13:30:00,74.31,74.32,74.24,74.28,71041.0,69.4189,69.4283,69.3536,69.3909,71041.0
2015-08-18 13:40:00,74.28,74.35,74.22,74.22,59750.0,69.3909,69.4563,69.3349,69.3349,59750.0
2015-08-18 13:50:00,74.22,74.34,74.16,74.34,59613.0,69.3349,69.447,69.2788,69.447,59613.0
2015-08-18 14:00:00,74.34,74.38,74.27,74.34,127280.0,69.447,69.4843,69.3816,69.447,127280.0
2015-08-18 14:10:00,74.34,74.47,74.34,74.42,66080.0,69.447,69.5684,69.447,69.5217,66080.0
2015-08-18 14:20:00,74.43,74.44,74.39,74.39,58439.0,69.531,69.5404,69.4937,69.4937,58439.0
2015-08-18 14:30:00,74.39,74.4,74.31,74.38,41883.0,69.4937,69.503,69.4189,69.4843,41883.0
2015-08-18 14:40:00,74.38,74.4,74.3,74.39,119051.0,69.4843,69.503,69.4096,69.4937,119051.0
2015-08-18 14:50:00,74.39,74.39,74.26,74.26,78221.0,69.4937,69.4937,69.3722,69.3722,78221.0
2015-08-18 15:00:00,74.27,74.33,74.26,74.32,81901.0,69.3816,69.4376,69.3722,69.4283,81901.0
2015-08-18 15:10:00,74.32,74.41,74.29,74.4,107920.0,69.4283,69.5124,69.4003,69.503,107920.0
2015-08-18 15:20:00,74.4,74.42,74.32,74.34,125959.0,69.503,69.5217,69.4283,69.447,125959.0
2015-08-18 15:30:00,74.34,74.35,74.25,74.3,122751.0,69.447,69.4563,69.3629,69.4096,122751.0
2015-08-18 15:40:00,74.3,74.42,74.23,74.41,283484.0,69.4096,69.5217,69.3442,69.5124,283484.0
2015-08-18 15:50:00,74.42,74.52,74.38,74.42,728921.0,69.5217,69.6151,69.4843,69.5217,728921.0
2015-08-19 09:30:00,74.2,74.21,73.88,74.04,276372.0,69.3162,69.3255,69.0173,69.1667,276372.0
2015-08-19 09:40:00,74.05,74.19,73.96,73.99,153210.0,69.1761,69.3068,69.092,69.12,153210.0
2015-08-19 09:50:00,73.99,73.99,73.67,73.67,175108.0,69.12,69.12,68.8211,68.8211,175108.0
2015-08-19 10:00:00,73.68,73.98,73.67,73.95,170085.0,68.8304,69.1107,68.8211,69.0826,170085.0
2015-08-19 10:10:00,73.95,73.99,73.69,73.73,110990.0,69.0826,69.12,68.8398,68.8771,110990.0
2015-08-19 10:20:00,73.73,73.91,73.69,73.81,89922.0,68.8771,69.0453,68.8398,68.9519,89922.0
2015-08-19 10:30:00,73.81,73.93,73.74,73.89,101481.0,68.9519,69.064,68.8865,69.0266,101481.0
2015-08-19 10:40:00,73.91,73.96,73.69,73.81,126163.0,69.0453,69.092,68.8398,68.9519,126163.0
2015-08-19 10:50:00,73.81,73.83,73.68,73.79,136512.0,68.9519,68.9705,68.8304,68.9332,136512.0
2015-08-19 11:00:00,73.78,73.89,73.76,73.84,103927.0,68.9238,69.0266,68.9051,68.9799,103927.0
2015-08-19 11:10:00,73.84,73.94,73.78,73.8,184032.0,68.9799,69.0733,68.9238,68.9425,184032.0
2015-08-19 11:20:00,73.81,73.86,73.71,73.78,69129.0,68.9519,68.9986,68.8584,68.9238,69129.0
2015-08-19 11:30:00,73.76,74.0,73.75,73.99,84987.0,68.9051,69.1294,68.8958,69.12,84987.0
2015-08-19 11:40:00,73.99,74.0,73.84,73.84,57353.0,69.12,69.1294,68.9799,68.9799,57353.0
2015-08-19 11:50:00,73.87,74.0,73.86,73.99,73526.0,69.0079,69.1294,68.9986,69.12,73526.0
2015-08-19 12:00:00,73.99,74.0,73.92,74.0,61342.0,69.12,69.1294,69.0546,69.1294,61342.0
2015-08-19 12:10:00,74.0,74.0,73.84,73.87,49143.0,69.1294,69.1294,68.9799,69.0079,49143.0
2015-08-19 12:20:00,73.86,73.98,73.84,73.96,40722.0,68.9986,69.1107,68.9799,69.092,40722.0
2015-08-19 12:30:00,73.97,74.11,73.95,74.11,60526.0,69.1013,69.2321,69.0826,69.2321,60526.0
2015-08-19 12:40:00,74.11,74.18,74.06,74.1,41220.0,69.2321,69.2975,69.1854,69.2228,41220.0
2015-08-19 12:50:00,74.1,74.19,74.07,74.1,53548.0,69.2228,69.3068,69.1947,69.2228,53548.0
2015-08-19 13:00:00,74.1,74.18,74.07,74.18,30395.0,69.2228,69.2975,69.1947,69.2975,30395.0
2015-08-19 13:10:00,74.18,74.37,74.17,74.34,72904.0,69.2975,69.475,69.2882,69.447,72904.0
2015-08-19 13:20:00,74.34,74.4,74.24,74.25,68380.0,69.447,69.503,69.3536,69.3629,68380.0
2015-08-19 13:30:00,74.24,74.38,74.23,74.3,79695.0,69.3536,69.4843,69.3442,69.4096,79695.0
2015-08-19 13:40:00,74.32,74.5,74.28,74.41,114885.0,69.4283,69.5964,69.3909,69.5124,114885.0
2015-08-19 13:50:00,74.41,74.41,74.24,74.27,76471.0,69.5124,69.5124,69.3536,69.3816,76471.0
2015-08-19 14:00:00,74.27,74.67,74.25,74.63,139117.0,69.3816,69.7553,69.3629,69.7179,139117.0
2015-08-19 14:10:00,74.64,74.96,74.62,74.7,176211.0,69.7272,70.0262,69.7085,69.7833,176211.0
2015-08-19 14:20:00,74.69,74.74,74.4,74.5,139677.0,69.7739,69.8206,69.503,69.5964,139677.0
2015-08-19 14:30:00,74.5,74.69,74.48,74.68,99107.0,69.5964,69.7739,69.5778,69.7646,99107.0
2015-08-19 14:40:00,74.68,74.69,74.44,74.6,94080.0,69.7646,69.7739,69.5404,69.6899,94080.0
2015-08-19 14:50:00,74.6,74.61,74.2,74.27,86688.0,69.6899,69.6992,69.3162,69.3816,86688.0
2015-08-19 15:00:00,74.27,74.39,74.21,74.37,113970.0,69.3816,69.4937,69.3255,69.475,113970.0
2015-08-19 15:10:00,74.36,74.41,74.26,74.36,160534.0,69.4657,69.5124,69.3722,69.4657,160534.0
2015-08-19 15:20:00,74.35,74.5,74.32,74.44,141628.0,69.4563,69.5964,69.4283,69.5404,141628.0
2015-08-19 15:30:00,74.45,74.51,74.4,74.44,260732.0,69.5497,69.6058,69.503,69.5404,260732.0
2015-08-19 15:40:00,74.44,74.63,74.42,74.61,238806.0,69.5404,69.7179,69.5217,69.6992,238806.0
2015-08-19 15:50:00,74.61,74.66,74.4,74.43,574916.0,69.6992,69.7459,69.503,69.531,574916.0
2015-08-20 09:30:00,73.56,74.02,73.33,73.85,552935.0,68.7183,69.148,68.5035,68.9892,552935.0
2015-08-20 09:40:00,73.81,73.97,73.75,73.86,200670.0,68.9519,69.1013,68.8958,68.9986,200670.0
2015-08-20 09:50:00,73.84,73.88,73.66,73.78,166391.0,68.9799,69.0173,68.8117,68.9238,166391.0
2015-08-20 10:00:00,73.76,73.79,73.53,73.67,173112.0,68.9051,68.9332,68.6903,68.8211,173112.0
2015-08-20 10:10:00,73.67,73.75,73.62,73.62,185565.0,68.8211,68.8958,68.7744,68.7744,185565.0
2015-08-20 10:20:00,73.61,73.7,73.46,73.53,205659.0,68.765,68.8491,68.6249,68.6903,205659.0
2015-08-20 10:30:00,73.53,73.61,73.43,73.58,168358.0,68.6903,68.765,68.5969,68.737,168358.0
2015-08-20 10:40:00,73.59,73.71,73.45,73.7,140223.0,68.7463,68.8584,68.6156,68.8491,140223.0
2015-08-20 10:50:00,73.71,73.8,73.66,73.7,140971.0,68.8584,68.9425,68.8117,68.8491,140971.0
2015-08-20 11:00:00,73.7,73.79,73.65,73.66,146915.0,68.8491,68.9332,68.8024,68.8117,146915.0
2015-08-20 11:10:00,73.65,73.7,73.43,73.46,341507.0,68.8024,68.8491,68.5969,68.6249,341507.0
2015-08-20 11:20:00,73.45,73.65,73.41,73.53,117506.0,68.6156,68.8024,68.5782,68.6903,117506.0
2015-08-20 11:30:00,73.55,73.58,73.23,73.29,155923.0,68.709,68.737,68.41,68.4661,155923.0
2015-08-20 11:40:00,73.28,73.4,73.28,73.35,72822.0,68.4567,68.5688,68.4567,68.5221,72822.0
2015-08-20 11:50:00,73.35,73.41,73.29,73.39,78417.0,68.5221,68.5782,68.4661,68.5595,78417.0
2015-08-20 12:00:00,73.4,73.41,73.23,73.34,67845.0,68.5688,68.5782,68.41,68.5128,67845.0
2015-08-20 12:10:00,73.34,73.34,73.12,73.24,66548.0,68.5128,68.5128,68.3073,68.4194,66548.0
2015-08-20 12:20:00,73.23,73.23,73.07,73.15,134960.0,68.41,68.41,68.2606,68.3353,134960.0
2015-08-20 12:30:00,73.14,73.25,73.11,73.23,77936.0,68.326,68.4287,68.2979,68.41,77936.0
2015-08-20 12:40:00,73.22,73.29,73.05,73.07,93406.0,68.4007,68.4661,68.2419,68.2606,93406.0
2015-08-20 12:50:00,73.07,73.09,72.81,72.91,217979.0,68.2606,68.2792,68.0177,68.1111,217979.0
2015-08-20 13:00:00,72.9,74.14,72.85,73.95,996722.0,68.1018,69.2601,68.055,69.0826,996722.0
2015-08-20 13:10:00,73.95,74.53,73.8,74.23,831125.0,69.0826,69.6245,68.9425,69.3442,831125.0
2015-08-20 13:20:00,74.2,74.42,74.1,74.35,260532.0,69.3162,69.5217,69.2228,69.4563,260532.0
2015-08-20 13:30:00,74.36,74.43,74.13,74.14,312692.0,69.4657,69.531,69.2508,69.2601,312692.0
2015-08-20 13:40:00,74.15,74.16,74.03,74.14,226256.0,69.2695,69.2788,69.1574,69.2601,226256.0
2015-08-20 13:50:00,74.15,74.19,73.91,73.94,265016.0,69.2695,69.3068,69.0453,69.0733,265016.0
2015-08-20 14:00:00,73.92,74.21,73.92,74.13,272722.0,69.0546,69.3255,69.0546,69.2508,272722.0
2015-08-20 14:10:00,74.13,74.29,74.03,74.09,224910.0,69.2508,69.4003,69.1574,69.2134,224910.0
2015-08-20 14:20:00,74.09,74.21,74.03,74.1,148656.0,69.2134,69.3255,69.1574,69.2228,148656.0
2015-08-20 14:30:00,74.09,74.22,74.06,74.16,168452.0,69.2134,69.3349,69.1854,69.2788,168452.0
2015-08-20 14:40:00,74.16,74.16,73.98,74.06,148939.0,69.2788,69.2788,69.1107,69.1854,148939.0
2015-08-20 14:50:00,74.07,74.21,74.05,74.15,297588.0,69.1947,69.3255,69.1761,69.2695,297588.0
2015-08-20 15:00:00,74.16,74.3,74.09,74.17,239296.0,69.2788,69.4096,69.2134,69.2882,239296.0
2015-08-20 15:10:00,74.17,74.21,73.94,74.14,300719.0,69.2882,69.3255,69.0733,69.2601,300719.0
2015-08-20 15:20:00,74.14,74.26,74.08,74.25,196869.0,69.2601,69.3722,69.2041,69.3629,196869.0
2015-08-20 15:30:00,74.25,74.33,74.22,74.25,394640.0,69.3629,69.4376,69.3349,69.3629,394640.0
2015-08-20 15:40:00,74.25,74.42,74.22,74.33,668204.0,69.3629,69.5217,69.3349,69.4376,668204.0
2015-08-20 15:50:00,74.32,74.34,73.95,73.98,1121471.0,69.4283,69.447,69.0826,69.1107,1121471.0
2015-08-21 09:30:00,72.5,73.09,72.34,72.55,1349015.0,67.7281,68.2792,67.5786,67.7748,1349015.0
2015-08-21 09:40:00,72.55,72.89,72.37,72.87,392473.0,67.7748,68.0924,67.6066,68.0737,392473.0
2015-08-21 09:50:00,72.87,73.34,72.81,73.28,355100.0,68.0737,68.5128,68.0177,68.4567,355100.0
2015-08-21 10:00:00,73.28,73.62,73.26,73.47,464197.0,68.4567,68.7744,68.4381,68.6342,464197.0
2015-08-21 10:10:00,73.47,73.47,72.94,73.03,227217.0,68.6342,68.6342,68.1391,68.2232,227217.0
2015-08-21 10:20:00,73.02,73.26,73.02,73.09,152149.0,68.2139,68.4381,68.2139,68.2792,152149.0
2015-08-21 10:30:00,73.09,73.16,72.55,72.64,296260.0,68.2792,68.3446,67.7748,67.8589,296260.0
2015-08-21 10:40:00,72.63,72.72,72.52,72.56,200716.0,67.8495,67.9336,67.7468,67.7841,200716.0
2015-08-21 10:50:00,72.57,72.77,72.54,72.73,194139.0,67.7935,67.9803,67.7654,67.9429,194139.0
2015-08-21 11:00:00,72.73,72.81,72.63,72.64,213211.0,67.9429,68.0177,67.8495,67.8589,213211.0
2015-08-21 11:10:00,72.64,72.66,72.3,72.44,297891.0,67.8589,67.8776,67.5412,67.672,297891.0
2015-08-21 11:20:00,72.44,72.47,72.11,72.18,274976.0,67.672,67.7001,67.3638,67.4291,274976.0
2015-08-21 11:30:00,72.17,72.4,71.9,71.98,394520.0,67.4198,67.6347,67.1676,67.2423,394520.0
2015-08-21 11:40:00,71.98,72.21,71.96,72.2,169715.0,67.2423,67.4572,67.2236,67.4478,169715.0
2015-08-21 11:50:00,72.21,72.37,72.18,72.34,181624.0,67.4572,67.6066,67.4291,67.5786,181624.0
2015-08-21 12:00:00,72.32,72.41,72.24,72.34,157257.0,67.5599,67.644,67.4852,67.5786,157257.0
2015-08-21 12:10:00,72.35,72.47,72.0,72.29,278464.0,67.588,67.7001,67.261,67.5319,278464.0
2015-08-21 12:20:00,72.3,72.32,72.08,72.18,311304.0,67.5412,67.5599,67.3357,67.4291,311304.0
2015-08-21 12:30:00,72.18,72.35,72.11,72.12,174339.0,67.4291,67.588,67.3638,67.3731,174339.0
2015-08-21 12:40:00,72.12,72.12,71.97,72.03,174725.0,67.3731,67.3731,67.233,67.289,174725.0
2015-08-21 12:50:00,72.04,72.07,71.81,71.81,251376.0,67.2984,67.3264,67.0835,67.0835,251376.0
2015-08-21 13:00:00,71.81,71.93,71.68,71.69,336118.0,67.0835,67.1956,66.9621,66.9714,336118.0
2015-08-21 13:10:00,71.68,71.99,71.66,71.98,176282.0,66.9621,67.2516,66.9434,67.2423,176282.0
2015-08-21 13:20:00,71.96,72.08,71.94,72.04,172934.0,67.2236,67.3357,67.2049,67.2984,172934.0
2015-08-21 13:30:00,72.03,72.12,71.91,72.03,219619.0,67.289,67.3731,67.1769,67.289,219619.0
2015-08-21 13:40:00,72.03,72.17,71.98,72.05,204840.0,67.289,67.4198,67.2423,67.3077,204840.0
2015-08-21 13:50:00,72.04,72.31,72.03,72.27,327242.0,67.2984,67.5506,67.289,67.5132,327242.0
2015-08-21 14:00:00,72.25,72.42,72.22,72.28,205939.0,67.4945,67.6533,67.4665,67.5226,205939.0
2015-08-21 14:10:00,72.27,72.29,71.97,72.05,193726.0,67.5132,67.5319,67.233,67.3077,193726.0
2015-08-21 14:20:00,72.04,72.11,71.98,72.08,199494.0,67.2984,67.3638,67.2423,67.3357,199494.0
2015-08-21 14:30:00,72.08,72.19,71.77,71.8,242940.0,67.3357,67.4385,67.0461,67.0742,242940.0
2015-08-21 14:40:00,71.78,71.81,71.64,71.73,301954.0,67.0555,67.0835,66.9247,67.0088,301954.0
2015-08-21 14:50:00,71.72,71.74,71.53,71.56,299760.0,66.9994,67.0181,66.8219,66.85,299760.0
2015-08-21 15:00:00,71.56,71.62,71.29,71.3,374076.0,66.85,66.906,66.5977,66.6071,374076.0
2015-08-21 15:10:00,71.29,71.39,71.12,71.37,467633.0,66.5977,66.6911,66.4389,66.6725,467633.0
2015-08-21 15:20:00,71.37,71.43,71.23,71.28,382885.0,66.6725,66.7285,66.5417,66.5884,382885.0
2015-08-21 15:30:00,71.28,71.34,70.96,71.34,616379.0,66.5884,66.6444,66.2894,66.6444,616379.0
2015-08-21 15:40:00,71.33,71.55,71.31,71.44,460000.0,66.6351,66.8406,66.6164,66.7379,460000.0
2015-08-21 15:50:00,71.44,71.61,71.21,71.24,1604581.0,66.7379,66.8967,66.523,66.551,1604581.0
2015-08-24 09:30:00,64.16,67.0,60.0,66.79,3228120.0,59.937,62.5901,56.0508,62.3939,3228120.0
2015-08-24 09:40:00,66.77,69.36,66.5,67.32,1059678.0,62.3752,64.7948,62.123,62.889,1059678.0
2015-08-24 09:50:00,67.33,67.83,66.55,67.59,780266.0,62.8984,63.3655,62.1697,63.1413,780266.0
2015-08-24 10:00:00,67.6,68.7,67.3,68.65,486138.0,63.1506,64.1782,62.8703,64.1315,486138.0
2015-08-24 10:10:00,68.65,68.86,68.0,68.74,598803.0,64.1315,64.3277,63.5243,64.2156,598803.0
2015-08-24 10:20:00,68.73,69.43,68.69,68.77,540547.0,64.2062,64.8601,64.1689,64.2436,540547.0
2015-08-24 10:30:00,68.77,68.93,68.0,68.74,443283.0,64.2436,64.3931,63.5243,64.2156,443283.0
2015-08-24 10:40:00,68.73,69.12,68.63,68.9,375485.0,64.2062,64.5706,64.1128,64.365,375485.0
2015-08-24 10:50:00,68.9,69.25,68.87,69.19,348033.0,64.365,64.692,64.337,64.6359,348033.0
2015-08-24 11:00:00,69.19,69.56,68.97,69.12,563442.0,64.6359,64.9816,64.4304,64.5706,563442.0
2015-08-24 11:10:00,69.11,69.29,69.06,69.29,350275.0,64.5612,64.7294,64.5145,64.7294,350275.0
2015-08-24 11:20:00,69.29,69.32,68.85,69.19,447189.0,64.7294,64.7574,64.3183,64.6359,447189.0
2015-08-24 11:30:00,69.18,69.51,69.03,69.48,366206.0,64.6266,64.9349,64.4865,64.9069,366206.0
2015-08-24 11:40:00,69.48,69.97,69.47,69.97,368473.0,64.9069,65.3646,64.8975,65.3646,368473.0
2015-08-24 11:50:00,69.96,70.84,69.95,70.61,498373.0,65.3553,66.1773,65.3459,65.9625,498373.0
2015-08-24 12:00:00,70.6,70.83,70.28,70.82,498093.0,65.9531,66.168,65.6542,66.1587,498093.0
2015-08-24 12:10:00,70.81,71.06,70.29,70.34,426430.0,66.1493,66.3829,65.6635,65.7103,426430.0
2015-08-24 12:20:00,70.35,70.52,70.27,70.44,216279.0,65.7196,65.8784,65.6449,65.8037,216279.0
2015-08-24 12:30:00,70.44,70.81,70.35,70.7,183547.0,65.8037,66.1493,65.7196,66.0466,183547.0
2015-08-24 12:40:00,70.7,70.84,70.13,70.19,204193.0,66.0466,66.1773,65.5141,65.5701,204193.0
2015-08-24 12:50:00,70.18,70.75,70.1,70.66,242179.0,65.5608,66.0933,65.486,66.0092,242179.0
2015-08-24 13:00:00,70.67,70.89,70.59,70.89,206007.0,66.0185,66.2241,65.9438,66.2241,206007.0
2015-08-24 13:10:00,70.9,71.0,70.66,70.84,188580.0,66.2334,66.3268,66.0092,66.1773,188580.0
2015-08-24 13:20:00,70.83,70.83,70.27,70.3,128496.0,66.168,66.168,65.6449,65.6729,128496.0
2015-08-24 13:30:00,70.3,70.3,69.71,69.78,238960.0,65.6729,65.6729,65.1217,65.1871,238960.0
2015-08-24 13:40:00,69.77,70.32,69.75,70.13,168335.0,65.1778,65.6916,65.1591,65.5141,168335.0
2015-08-24 13:50:00,70.14,70.14,69.58,69.6,180878.0,65.5234,65.5234,65.0003,65.019,180878.0
2015-08-24 14:00:00,69.6,69.69,69.38,69.45,250464.0,65.019,65.103,64.8134,64.8788,250464.0
2015-08-24 14:10:00,69.44,69.51,69.01,69.43,269429.0,64.8695,64.9349,64.4678,64.8601,269429.0
2015-08-24 14:20:00,69.42,69.68,69.37,69.47,174920.0,64.8508,65.0937,64.8041,64.8975,174920.0
2015-08-24 14:30:00,69.46,69.63,69.38,69.39,228885.0,64.8882,65.047,64.8134,64.8228,228885.0
2015-08-24 14:40:00,69.38,69.38,68.75,68.85,245266.0,64.8134,64.8134,64.2249,64.3183,245266.0
2015-08-24 14:50:00,68.84,68.86,68.21,68.26,368375.0,64.309,64.3277,63.7204,63.7672,368375.0
2015-08-24 15:00:00,68.26,68.8,67.9,68.8,458756.0,63.7672,64.2716,63.4309,64.2716,458756.0
2015-08-24 15:10:00,68.79,68.8,68.15,68.18,360376.0,64.2623,64.2716,63.6644,63.6924,360376.0
2015-08-24 15:20:00,68.17,68.47,67.97,68.14,490135.0,63.6831,63.9633,63.4962,63.6551,490135.0
2015-08-24 15:30:00,68.13,69.2,67.95,69.2,464780.0,63.6457,64.6453,63.4776,64.6453,464780.0
2015-08-24 15:40:00,69.17,69.92,68.9,69.02,516952.0,64.6173,65.3179,64.365,64.4771,516952.0
2015-08-24 15:50:00,69.03,69.28,68.37,68.37,834129.0,64.4865,64.72,63.8699,63.8699,834129.0
2015-08-25 09:30:00,71.69,71.8,70.0,70.34,1046558.0,66.9714,67.0742,65.3926,65.7103,1046558.0
2015-08-25 09:40:00,70.32,70.38,69.61,69.84,549630.0,65.6916,65.7476,65.0283,65.2432,549630.0
2015-08-25 09:50:00,69.84,70.25,69.62,69.94,489766.0,65.2432,65.6262,65.0376,65.3366,489766.0
2015-08-25 10:00:00,69.94,70.1,69.69,69.84,343703.0,65.3366,65.486,65.103,65.2432,343703.0
2015-08-25 10:10:00,69.84,70.16,69.66,69.84,356932.0,65.2432,65.5421,65.075,65.2432,356932.0
2015-08-25 10:20:00,69.87,69.88,69.55,69.69,210853.0,65.2712,65.2805,64.9722,65.103,210853.0
2015-08-25 10:30:00,69.7,69.7,69.12,69.17,394230.0,65.1124,65.1124,64.5706,64.6173,394230.0
2015-08-25 10:40:00,69.18,69.42,69.1,69.26,291100.0,64.6266,64.8508,64.5519,64.7013,291100.0
2015-08-25 10:50:00,69.26,69.5,69.25,69.48,138366.0,64.7013,64.9255,64.692,64.9069,138366.0
2015-08-25 11:00:00,69.48,69.78,69.47,69.76,191263.0,64.9069,65.1871,64.8975,65.1684,191263.0
2015-08-25 11:10:00,69.78,70.1,69.75,70.08,254983.0,65.1871,65.486,65.1591,65.4674,254983.0
2015-08-25 11:20:00,70.08,70.31,70.07,70.23,222805.0,65.4674,65.6822,65.458,65.6075,222805.0
2015-08-25 11:30:00,70.22,70.31,69.98,70.02,273936.0,65.5982,65.6822,65.3739,65.4113,273936.0
2015-08-25 11:40:00,70.01,70.41,69.92,70.41,184270.0,65.402,65.7756,65.3179,65.7756,184270.0
2015-08-25 11:50:00,70.4,70.47,70.21,70.23,202518.0,65.7663,65.8317,65.5888,65.6075,202518.0
2015-08-25 12:00:00,70.23,70.44,70.19,70.37,174108.0,65.6075,65.8037,65.5701,65.7383,174108.0
2015-08-25 12:10:00,70.38,70.52,70.29,70.43,246111.0,65.7476,65.8784,65.6635,65.7943,246111.0
2015-08-25 12:20:00,70.43,70.73,70.42,70.59,181072.0,65.7943,66.0746,65.785,65.9438,181072.0
2015-08-25 12:30:00,70.58,70.75,70.37,70.39,207438.0,65.9345,66.0933,65.7383,65.757,207438.0
2015-08-25 12:40:00,70.39,70.56,70.38,70.52,136656.0,65.757,65.9158,65.7476,65.8784,136656.0
2015-08-25 12:50:00,70.52,70.65,70.26,70.27,124076.0,65.8784,65.9998,65.6355,65.6449,124076.0
2015-08-25 13:00:00,70.27,70.32,70.02,70.02,158516.0,65.6449,65.6916,65.4113,65.4113,158516.0
2015-08-25 13:10:00,70.03,70.06,69.73,69.75,193065.0,65.4207,65.4487,65.1404,65.1591,193065.0
2015-08-25 13:20:00,69.75,69.87,69.13,69.15,186709.0,65.1591,65.2712,64.5799,64.5986,186709.0
2015-08-25 13:30:00,69.14,69.45,69.07,69.31,170066.0,64.5892,64.8788,64.5238,64.748,170066.0
2015-08-25 13:40:00,69.31,69.31,69.0,69.21,126112.0,64.748,64.748,64.4585,64.6546,126112.0
2015-08-25 13:50:00,69.21,69.55,69.17,69.33,110347.0,64.6546,64.9722,64.6173,64.7667,110347.0
2015-08-25 14:00:00,69.33,69.43,69.07,69.09,160835.0,64.7667,64.8601,64.5238,64.5425,160835.0
2015-08-25 14:10:00,69.09,69.26,69.01,69.25,184491.0,64.5425,64.7013,64.4678,64.692,184491.0
2015-08-25 14:20:00,69.25,69.39,69.02,69.13,197472.0,64.692,64.8228,64.4771,64.5799,197472.0
2015-08-25 14:30:00,69.12,69.36,68.98,69.08,210484.0,64.5706,64.7948,64.4398,64.5332,210484.0
2015-08-25 14:40:00,69.09,69.46,69.07,69.43,160126.0,64.5425,64.8882,64.5238,64.8601,160126.0
2015-08-25 14:50:00,69.44,69.51,69.33,69.42,199808.0,64.8695,64.9349,64.7667,64.8508,199808.0
2015-08-25 15:00:00,69.4,69.59,69.19,69.28,227489.0,64.8321,65.0096,64.6359,64.72,227489.0
2015-08-25 15:10:00,69.28,69.33,68.85,68.87,234315.0,64.72,64.7667,64.3183,64.337,234315.0
2015-08-25 15:20:00,68.86,68.88,68.36,68.46,455530.0,64.3277,64.3463,63.8606,63.954,455530.0
2015-08-25 15:30:00,68.43,68.55,68.04,68.1,627119.0,63.926,64.0381,63.5616,63.6177,627119.0
2015-08-25 15:40:00,68.08,68.36,67.4,67.51,593930.0,63.599,63.8606,62.9638,63.0665,593930.0
2015-08-25 15:50:00,67.51,68.1,66.6,66.84,1420663.0,63.0665,63.6177,62.2164,62.4406,1420663.0
2015-08-26 09:30:00,69.37,69.64,68.62,69.06,652736.0,64.8041,65.0563,64.1035,64.5145,652736.0
2015-08-26 09:40:00,69.07,69.28,68.63,69.28,356895.0,64.5238,64.72,64.1128,64.72,356895.0
2015-08-26 09:50:00,69.28,69.28,68.77,68.97,249193.0,64.72,64.72,64.2436,64.4304,249193.0
2015-08-26 10:00:00,68.98,69.4,68.8,69.18,255909.0,64.4398,64.8321,64.2716,64.6266,255909.0
2015-08-26 10:10:00,69.19,69.29,68.38,68.45,315781.0,64.6359,64.7294,63.8793,63.9447,315781.0
2015-08-26 10:20:00,68.46,68.91,68.34,68.67,237315.0,63.954,64.3744,63.8419,64.1502,237315.0
2015-08-26 10:30:00,68.7,69.3,68.52,69.03,219734.0,64.1782,64.7387,64.01,64.4865,219734.0
2015-08-26 10:40:00,69.03,69.03,68.55,68.78,165424.0,64.4865,64.4865,64.0381,64.2529,165424.0
2015-08-26 10:50:00,68.77,69.11,68.67,68.74,134841.0,64.2436,64.5612,64.1502,64.2156,134841.0
2015-08-26 11:00:00,68.74,68.82,68.42,68.52,136206.0,64.2156,64.2903,63.9166,64.01,136206.0
2015-08-26 11:10:00,68.54,68.67,68.37,68.6,167764.0,64.0287,64.1502,63.8699,64.0848,167764.0
2015-08-26 11:20:00,68.58,68.7,68.48,68.59,228604.0,64.0661,64.1782,63.9727,64.0754,228604.0
2015-08-26 11:30:00,68.59,68.68,68.07,68.09,194094.0,64.0754,64.1595,63.5897,63.6083,194094.0
2015-08-26 11:40:00,68.09,68.51,68.07,68.4,228799.0,63.6083,64.0007,63.5897,63.8979,228799.0
2015-08-26 11:50:00,68.4,68.58,68.22,68.27,208482.0,63.8979,64.0661,63.7298,63.7765,208482.0
2015-08-26 12:00:00,68.27,68.3,68.02,68.21,185444.0,63.7765,63.8045,63.543,63.7204,185444.0
2015-08-26 12:10:00,68.22,68.5,68.15,68.43,170317.0,63.7298,63.9914,63.6644,63.926,170317.0
2015-08-26 12:20:00,68.45,68.51,68.21,68.24,201390.0,63.9447,64.0007,63.7204,63.7485,201390.0
2015-08-26 12:30:00,68.24,68.29,68.0,68.02,137605.0,63.7485,63.7952,63.5243,63.543,137605.0
2015-08-26 12:40:00,68.01,68.17,67.9,68.14,175394.0,63.5336,63.6831,63.4309,63.6551,175394.0
2015-08-26 12:50:00,68.12,68.66,68.07,68.65,149332.0,63.6364,64.1408,63.5897,64.1315,149332.0
2015-08-26 13:00:00,68.65,68.86,68.47,68.67,197539.0,64.1315,64.3277,63.9633,64.1502,197539.0
2015-08-26 13:10:00,68.68,68.81,68.51,68.61,148385.0,64.1595,64.281,64.0007,64.0941,148385.0
2015-08-26 13:20:00,68.62,69.02,68.62,69.01,132242.0,64.1035,64.4771,64.1035,64.4678,132242.0
2015-08-26 13:30:00,69.0,69.25,68.82,69.2,132284.0,64.4585,64.692,64.2903,64.6453,132284.0
2015-08-26 13:40:00,69.2,69.26,69.07,69.16,175931.0,64.6453,64.7013,64.5238,64.6079,175931.0
2015-08-26 13:50:00,69.15,69.37,69.11,69.32,166915.0,64.5986,64.8041,64.5612,64.7574,166915.0
2015-08-26 14:00:00,69.32,69.37,69.14,69.3,217042.0,64.7574,64.8041,64.5892,64.7387,217042.0
2015-08-26 14:10:00,69.28,69.39,68.76,68.86,199278.0,64.72,64.8228,64.2342,64.3277,199278.0
2015-08-26 14:20:00,68.87,69.14,68.81,69.11,115018.0,64.337,64.5892,64.281,64.5612,115018.0
2015-08-26 14:30:00,69.11,69.46,69.07,69.45,235137.0,64.5612,64.8882,64.5238,64.8788,235137.0
2015-08-26 14:40:00,69.45,69.85,69.4,69.47,338886.0,64.8788,65.2525,64.8321,64.8975,338886.0
2015-08-26 14:50:00,69.47,69.69,69.41,69.65,171684.0,64.8975,65.103,64.8415,65.0657,171684.0
2015-08-26 15:00:00,69.66,69.93,69.48,69.89,204685.0,65.075,65.3272,64.9069,65.2899,204685.0
2015-08-26 15:10:00,69.89,70.32,69.88,70.23,443569.0,65.2899,65.6916,65.2805,65.6075,443569.0
2015-08-26 15:20:00,70.26,70.41,69.95,70.0,390284.0,65.6355,65.7756,65.3459,65.3926,390284.0
2015-08-26 15:30:00,70.02,70.38,69.98,70.24,329466.0,65.4113,65.7476,65.3739,65.6168,329466.0
2015-08-26 15:40:00,70.26,70.84,70.18,70.54,555831.0,65.6355,66.1773,65.5608,65.8971,555831.0
2015-08-26 15:50:00,70.53,70.99,70.42,70.74,966127.0,65.8877,66.3175,65.785,66.0839,966127.0
2015-08-27 09:30:00,71.94,72.19,71.62,71.96,711707.0,67.2049,67.4385,66.906,67.2236,711707.0
2015-08-27 09:40:00,71.99,72.26,71.92,72.05,446475.0,67.2516,67.5039,67.1863,67.3077,446475.0
2015-08-27 09:50:00,72.1,72.15,71.66,71.87,213724.0,67.3544,67.4011,66.9434,67.1395,213724.0
2015-08-27 10:00:00,71.83,71.95,71.58,71.86,298836.0,67.1022,67.2143,66.8686,67.1302,298836.0
2015-08-27 10:10:00,71.9,72.01,71.63,71.8,212093.0,67.1676,67.2703,66.9153,67.0742,212093.0
2015-08-27 10:20:00,71.81,71.88,71.65,71.71,184672.0,67.0835,67.1489,66.934,66.9901,184672.0
2015-08-27 10:30:00,71.69,71.78,71.58,71.61,210200.0,66.9714,67.0555,66.8686,66.8967,210200.0
2015-08-27 10:40:00,71.61,72.06,71.59,72.04,190962.0,66.8967,67.317,66.878,67.2984,190962.0
2015-08-27 10:50:00,72.0,72.1,71.95,72.02,254829.0,67.261,67.3544,67.2143,67.2797,254829.0
2015-08-27 11:00:00,72.03,72.17,71.96,72.01,166362.0,67.289,67.4198,67.2236,67.2703,166362.0
2015-08-27 11:10:00,72.02,72.11,71.89,71.9,219454.0,67.2797,67.3638,67.1582,67.1676,219454.0
2015-08-27 11:20:00,71.9,71.95,71.65,71.72,172087.0,67.1676,67.2143,66.934,66.9994,172087.0
2015-08-27 11:30:00,71.73,71.82,71.57,71.59,137143.0,67.0088,67.0928,66.8593,66.878,137143.0
2015-08-27 11:40:00,71.6,71.89,71.6,71.85,101965.0,66.8873,67.1582,66.8873,67.1209,101965.0
2015-08-27 11:50:00,71.85,71.99,71.76,71.78,121025.0,67.1209,67.2516,67.0368,67.0555,121025.0
2015-08-27 12:00:00,71.78,72.21,71.75,72.02,132487.0,67.0555,67.4572,67.0274,67.2797,132487.0
2015-08-27 12:10:00,72.03,72.12,71.9,72.09,79138.0,67.289,67.3731,67.1676,67.3451,79138.0
2015-08-27 12:20:00,72.07,72.2,72.05,72.18,70980.0,67.3264,67.4478,67.3077,67.4291,70980.0
2015-08-27 12:30:00,72.17,72.23,72.06,72.17,70825.0,67.4198,67.4759,67.317,67.4198,70825.0
2015-08-27 12:40:00,72.17,72.19,72.0,72.13,75704.0,67.4198,67.4385,67.261,67.3824,75704.0
2015-08-27 12:50:00,72.14,72.32,72.13,72.31,73361.0,67.3918,67.5599,67.3824,67.5506,73361.0
2015-08-27 13:00:00,72.31,72.35,72.12,72.29,127059.0,67.5506,67.588,67.3731,67.5319,127059.0
2015-08-27 13:10:00,72.27,72.35,72.14,72.15,110191.0,67.5132,67.588,67.3918,67.4011,110191.0
2015-08-27 13:20:00,72.14,72.3,72.14,72.25,102984.0,67.3918,67.5412,67.3918,67.4945,102984.0
2015-08-27 13:30:00,72.25,72.32,72.07,72.1,112899.0,67.4945,67.5599,67.3264,67.3544,112899.0
2015-08-27 13:40:00,72.1,72.27,72.04,72.11,94056.0,67.3544,67.5132,67.2984,67.3638,94056.0
2015-08-27 13:50:00,72.13,72.33,72.08,72.31,96727.0,67.3824,67.5693,67.3357,67.5506,96727.0
2015-08-27 14:00:00,72.31,72.34,72.18,72.18,99637.0,67.5506,67.5786,67.4291,67.4291,99637.0
2015-08-27 14:10:00,72.19,72.29,71.79,71.87,118844.0,67.4385,67.5319,67.0648,67.1395,118844.0
2015-08-27 14:20:00,71.88,71.95,71.48,71.59,176356.0,67.1489,67.2143,66.7752,66.878,176356.0
2015-08-27 14:30:00,71.58,71.93,71.56,71.86,138054.0,66.8686,67.1956,66.85,67.1302,138054.0
2015-08-27 14:40:00,71.83,71.84,71.38,71.4,180540.0,67.1022,67.1115,66.6818,66.7005,180540.0
2015-08-27 14:50:00,71.41,71.67,71.14,71.2,161318.0,66.7098,66.9527,66.4576,66.5136,161318.0
2015-08-27 15:00:00,71.22,71.48,70.8,71.35,262432.0,66.5323,66.7752,66.14,66.6538,262432.0
2015-08-27 15:10:00,71.33,71.51,71.05,71.38,220941.0,66.6351,66.8032,66.3735,66.6818,220941.0
2015-08-27 15:20:00,71.35,71.72,71.14,71.66,184594.0,66.6538,66.9994,66.4576,66.9434,184594.0
2015-08-27 15:30:00,71.69,71.9,71.46,71.64,173101.0,66.9714,67.1676,66.7565,66.9247,173101.0
2015-08-27 15:40:00,71.68,72.17,71.6,72.14,346921.0,66.9621,67.4198,66.8873,67.3918,346921.0
2015-08-27 15:50:00,72.15,72.48,72.02,72.45,661925.0,67.4011,67.7094,67.2797,67.6814,661925.0
2015-08-28 09:30:00,72.1,72.25,71.78,71.95,327436.0,67.3544,67.4945,67.0555,67.2143,327436.0
2015-08-28 09:40:00,71.94,72.03,71.6,71.6,205327.0,67.2049,67.289,66.8873,66.8873,205327.0
2015-08-28 09:50:00,71.6,72.15,71.6,72.11,239060.0,66.8873,67.4011,66.8873,67.3638,239060.0
2015-08-28 10:00:00,72.13,72.17,71.64,71.69,131159.0,67.3824,67.4198,66.9247,66.9714,131159.0
2015-08-28 10:10:00,71.69,71.88,71.63,71.8,123768.0,66.9714,67.1489,66.9153,67.0742,123768.0
2015-08-28 10:20:00,71.8,71.94,71.65,71.84,94412.0,67.0742,67.2049,66.934,67.1115,94412.0
2015-08-28 10:30:00,71.84,72.03,71.83,71.95,129270.0,67.1115,67.289,67.1022,67.2143,129270.0
2015-08-28 10:40:00,71.94,72.07,71.86,71.99,189513.0,67.2049,67.3264,67.1302,67.2516,189513.0
2015-08-28 10:50:00,71.99,72.2,71.99,72.13,102204.0,67.2516,67.4478,67.2516,67.3824,102204.0
2015-08-28 11:00:00,72.11,72.4,72.11,72.37,160163.0,67.3638,67.6347,67.3638,67.6066,160163.0
2015-08-28 11:10:00,72.38,72.48,72.36,72.46,174899.0,67.616,67.7094,67.5973,67.6907,174899.0
2015-08-28 11:20:00,72.46,72.65,72.46,72.55,134361.0,67.6907,67.8682,67.6907,67.7748,134361.0
2015-08-28 11:30:00,72.55,72.67,72.31,72.34,111855.0,67.7748,67.8869,67.5506,67.5786,111855.0
2015-08-28 11:40:00,72.32,72.33,72.12,72.18,84921.0,67.5599,67.5693,67.3731,67.4291,84921.0
2015-08-28 11:50:00,72.18,72.32,71.98,72.06,98651.0,67.4291,67.5599,67.2423,67.317,98651.0
2015-08-28 12:00:00,72.06,72.17,72.03,72.07,65843.0,67.317,67.4198,67.289,67.3264,65843.0
2015-08-28 12:10:00,72.09,72.27,71.99,72.21,46923.0,67.3451,67.5132,67.2516,67.4572,46923.0
2015-08-28 12:20:00,72.22,72.31,72.17,72.22,74340.0,67.4665,67.5506,67.4198,67.4665,74340.0
2015-08-28 12:30:00,72.21,72.4,72.19,72.35,88961.0,67.4572,67.6347,67.4385,67.588,88961.0
2015-08-28 12:40:00,72.33,72.49,72.27,72.44,60742.0,67.5693,67.7187,67.5132,67.672,60742.0
2015-08-28 12:50:00,72.45,72.49,72.28,72.29,68359.0,67.6814,67.7187,67.5226,67.5319,68359.0
2015-08-28 13:00:00,72.27,72.3,72.15,72.28,60277.0,67.5132,67.5412,67.4011,67.5226,60277.0
2015-08-28 13:10:00,72.29,72.37,72.23,72.33,51230.0,67.5319,67.6066,67.4759,67.5693,51230.0
2015-08-28 13:20:00,72.34,72.35,72.15,72.15,94005.0,67.5786,67.588,67.4011,67.4011,94005.0
2015-08-28 13:30:00,72.17,72.29,72.06,72.13,127360.0,67.4198,67.5319,67.317,67.3824,127360.0
2015-08-28 13:40:00,72.11,72.26,72.05,72.18,74661.0,67.3638,67.5039,67.3077,67.4291,74661.0
2015-08-28 13:50:00,72.2,72.28,72.16,72.19,80615.0,67.4478,67.5226,67.4105,67.4385,80615.0
2015-08-28 14:00:00,72.21,72.47,72.21,72.41,72643.0,67.4572,67.7001,67.4572,67.644,72643.0
2015-08-28 14:10:00,72.43,72.43,72.23,72.29,51191.0,67.6627,67.6627,67.4759,67.5319,51191.0
2015-08-28 14:20:00,72.3,72.41,72.27,72.36,85803.0,67.5412,67.644,67.5132,67.5973,85803.0
2015-08-28 14:30:00,72.37,72.4,72.17,72.28,77757.0,67.6066,67.6347,67.4198,67.5226,77757.0
2015-08-28 14:40:00,72.28,72.49,72.24,72.41,79807.0,67.5226,67.7187,67.4852,67.644,79807.0
2015-08-28 14:50:00,72.42,72.49,72.32,72.45,116462.0,67.6533,67.7187,67.5599,67.6814,116462.0
2015-08-28 15:00:00,72.47,72.48,72.25,72.35,143095.0,67.7001,67.7094,67.4945,67.588,143095.0
2015-08-28 15:10:00,72.33,72.37,72.2,72.27,154671.0,67.5693,67.6066,67.4478,67.5132,154671.0
2015-08-28 15:20:00,72.29,72.34,72.1,72.23,149117.0,67.5319,67.5786,67.3544,67.4759,149117.0
2015-08-28 15:30:00,72.22,72.26,72.01,72.08,163722.0,67.4665,67.5039,67.2703,67.3357,163722.0
2015-08-28 15:40:00,72.06,72.27,71.98,72.13,207130.0,67.317,67.5132,67.2423,67.3824,207130.0
2015-08-28 15:50:00,72.14,72.52,72.14,72.44,549630.0,67.3918,67.7468,67.3918,67.672,549630.0
2015-08-31 09:30:00,71.91,72.0,71.4,71.46,311376.0,67.1769,67.261,66.7005,66.7565,311376.0
2015-08-31 09:40:00,71.48,71.63,71.21,71.29,190535.0,66.7752,66.9153,66.523,66.5977,190535.0
2015-08-31 09:50:00,71.28,71.84,71.24,71.62,193654.0,66.5884,67.1115,66.551,66.906,193654.0
2015-08-31 10:00:00,71.63,71.63,71.31,71.6,172340.0,66.9153,66.9153,66.6164,66.8873,172340.0
2015-08-31 10:10:00,71.59,71.7,71.51,71.65,143570.0,66.878,66.9807,66.8032,66.934,143570.0
2015-08-31 10:20:00,71.64,71.89,71.58,71.86,131788.0,66.9247,67.1582,66.8686,67.1302,131788.0
2015-08-31 10:30:00,71.86,72.01,71.75,71.95,171566.0,67.1302,67.2703,67.0274,67.2143,171566.0
2015-08-31 10:40:00,71.96,72.09,71.84,71.84,154420.0,67.2236,67.3451,67.1115,67.1115,154420.0
2015-08-31 10:50:00,71.84,71.96,71.67,71.7,84247.0,67.1115,67.2236,66.9527,66.9807,84247.0
2015-08-31 11:00:00,71.7,71.73,71.44,71.5,71188.0,66.9807,67.0088,66.7379,66.7939,71188.0
2015-08-31 11:10:00,71.48,71.71,71.44,71.62,88268.0,66.7752,66.9901,66.7379,66.906,88268.0
2015-08-31 11:20:00,71.62,71.7,71.54,71.6,80036.0,66.906,66.9807,66.8313,66.8873,80036.0
2015-08-31 11:30:00,71.58,71.66,71.51,71.66,76084.0,66.8686,66.9434,66.8032,66.9434,76084.0
2015-08-31 11:40:00,71.66,71.92,71.66,71.84,123424.0,66.9434,67.1863,66.9434,67.1115,123424.0
2015-08-31 11:50:00,71.84,71.84,71.55,71.66,73016.0,67.1115,67.1115,66.8406,66.9434,73016.0
2015-08-31 12:00:00,71.67,71.79,71.61,71.63,79665.0,66.9527,67.0648,66.8967,66.9153,79665.0
2015-08-31 12:10:00,71.63,71.7,71.54,71.69,67493.0,66.9153,66.9807,66.8313,66.9714,67493.0
2015-08-31 12:20:00,71.68,71.71,71.59,71.67,91725.0,66.9621,66.9901,66.878,66.9527,91725.0
2015-08-31 12:30:00,71.65,71.69,71.56,71.6,77543.0,66.934,66.9714,66.85,66.8873,77543.0
2015-08-31 12:40:00,71.59,71.6,71.46,71.52,67390.0,66.878,66.8873,66.7565,66.8126,67390.0
2015-08-31 12:50:00,71.51,71.57,71.44,71.44,69386.0,66.8032,66.8593,66.7379,66.7379,69386.0
2015-08-31 13:00:00,71.46,71.51,71.44,71.47,74271.0,66.7565,66.8032,66.7379,66.7659,74271.0
2015-08-31 13:10:00,71.46,71.47,71.28,71.3,141579.0,66.7565,66.7659,66.5884,66.6071,141579.0
2015-08-31 13:20:00,71.31,71.31,71.17,71.21,92817.0,66.6164,66.6164,66.4856,66.523,92817.0
2015-08-31 13:30:00,71.21,71.26,71.07,71.16,106606.0,66.523,66.5697,66.3922,66.4763,106606.0
2015-08-31 13:40:00,71.16,71.23,71.08,71.08,88518.0,66.4763,66.5417,66.4015,66.4015,88518.0
2015-08-31 13:50:00,71.08,71.16,71.04,71.12,73994.0,66.4015,66.4763,66.3642,66.4389,73994.0
2015-08-31 14:00:00,71.15,71.3,71.11,71.18,135990.0,66.4669,66.6071,66.4296,66.495,135990.0
2015-08-31 14:10:00,71.18,71.18,71.03,71.05,154498.0,66.495,66.495,66.3548,66.3735,154498.0
2015-08-31 14:20:00,71.05,71.23,71.04,71.16,97629.0,66.3735,66.5417,66.3642,66.4763,97629.0
2015-08-31 14:30:00,71.17,71.23,71.04,71.05,112261.0,66.4856,66.5417,66.3642,66.3735,112261.0
2015-08-31 14:40:00,71.06,71.14,70.89,70.94,148537.0,66.3829,66.4576,66.2241,66.2708,148537.0
2015-08-31 14:50:00,70.93,70.93,70.82,70.89,148976.0,66.2614,66.2614,66.1587,66.2241,148976.0
2015-08-31 15:00:00,70.88,71.18,70.86,71.15,229941.0,66.2147,66.495,66.196,66.4669,229941.0
2015-08-31 15:10:00,71.16,71.16,71.05,71.06,142540.0,66.4763,66.4763,66.3735,66.3829,142540.0
2015-08-31 15:20:00,71.05,71.17,70.98,71.1,240143.0,66.3735,66.4856,66.3081,66.4202,240143.0
2015-08-31 15:30:00,71.1,71.31,71.06,71.11,282538.0,66.4202,66.6164,66.3829,66.4296,282538.0
2015-08-31 15:40:00,71.1,71.38,71.1,71.31,422134.0,66.4202,66.6818,66.4202,66.6164,422134.0
2015-08-31 15:50:00,71.31,71.45,71.19,71.31,1006093.0,66.6164,66.7472,66.5043,66.6164,1006093.0
2015-09-01 09:30:00,69.41,69.84,69.29,69.78,734734.0,64.8415,65.2432,64.7294,65.1871,734734.0
2015-09-01 09:40:00,69.77,70.18,69.43,69.97,401412.0,65.1778,65.5608,64.8601,65.3646,401412.0
2015-09-01 09:50:00,69.94,70.18,69.89,70.0,253511.0,65.3366,65.5608,65.2899,65.3926,253511.0
2015-09-01 10:00:00,70.0,70.03,69.53,69.82,359245.0,65.3926,65.4207,64.9536,65.2245,359245.0
2015-09-01 10:10:00,69.82,69.95,69.5,69.8,294666.0,65.2245,65.3459,64.9255,65.2058,294666.0
2015-09-01 10:20:00,69.81,70.15,69.69,70.15,148470.0,65.2151,65.5328,65.103,65.5328,148470.0
2015-09-01 10:30:00,70.15,70.39,69.97,70.21,179054.0,65.5328,65.757,65.3646,65.5888,179054.0
2015-09-01 10:40:00,70.23,70.26,70.04,70.13,150078.0,65.6075,65.6355,65.43,65.5141,150078.0
2015-09-01 10:50:00,70.14,70.15,69.95,70.13,123064.0,65.5234,65.5328,65.3459,65.5141,123064.0
2015-09-01 11:00:00,70.16,70.21,69.97,70.18,145067.0,65.5421,65.5888,65.3646,65.5608,145067.0
2015-09-01 11:10:00,70.17,70.34,70.15,70.27,108891.0,65.5514,65.7103,65.5328,65.6449,108891.0
2015-09-01 11:20:00,70.27,70.33,70.08,70.12,168932.0,65.6449,65.7009,65.4674,65.5047,168932.0
2015-09-01 11:30:00,70.11,70.3,70.04,70.14,135950.0,65.4954,65.6729,65.43,65.5234,135950.0
2015-09-01 11:40:00,70.14,70.14,69.97,70.06,157736.0,65.5234,65.5234,65.3646,65.4487,157736.0
2015-09-01 11:50:00,70.06,70.21,69.98,70.11,243743.0,65.4487,65.5888,65.3739,65.4954,243743.0
2015-09-01 12:00:00,70.1,70.23,69.99,69.99,223366.0,65.486,65.6075,65.3833,65.3833,223366.0
2015-09-01 12:10:00,69.98,70.01,69.86,69.93,104090.0,65.3739,65.402,65.2618,65.3272,104090.0
2015-09-01 12:20:00,69.92,69.93,69.65,69.69,121139.0,65.3179,65.3272,65.0657,65.103,121139.0
2015-09-01 12:30:00,69.69,69.7,69.55,69.64,130338.0,65.103,65.1124,64.9722,65.0563,130338.0
2015-09-01 12:40:00,69.64,69.7,69.4,69.49,212562.0,65.0563,65.1124,64.8321,64.9162,212562.0
2015-09-01 12:50:00,69.47,69.57,69.39,69.41,145005.0,64.8975,64.9909,64.8228,64.8415,145005.0
2015-09-01 13:00:00,69.41,69.7,69.38,69.42,139731.0,64.8415,65.1124,64.8134,64.8508,139731.0
2015-09-01 13:10:00,69.41,69.5,69.23,69.29,159077.0,64.8415,64.9255,64.6733,64.7294,159077.0
2015-09-01 13:20:00,69.31,69.48,69.25,69.43,115990.0,64.748,64.9069,64.692,64.8601,115990.0
2015-09-01 13:30:00,69.42,69.5,69.27,69.32,132285.0,64.8508,64.9255,64.7107,64.7574,132285.0
2015-09-01 13:40:00,69.33,69.39,69.23,69.25,136020.0,64.7667,64.8228,64.6733,64.692,136020.0
2015-09-01 13:50:00,69.26,69.4,69.24,69.36,149262.0,64.7013,64.8321,64.6827,64.7948,149262.0
2015-09-01 14:00:00,69.36,69.36,69.12,69.12,131203.0,64.7948,64.7948,64.5706,64.5706,131203.0
2015-09-01 14:10:00,69.12,69.21,68.98,69.0,223522.0,64.5706,64.6546,64.4398,64.4585,223522.0
2015-09-01 14:20:00,69.0,69.19,68.97,69.11,229319.0,64.4585,64.6359,64.4304,64.5612,229319.0
2015-09-01 14:30:00,69.1,69.53,69.06,69.5,144485.0,64.5519,64.9536,64.5145,64.9255,144485.0
2015-09-01 14:40:00,69.52,69.54,69.21,69.25,158424.0,64.9442,64.9629,64.6546,64.692,158424.0
2015-09-01 14:50:00,69.27,69.54,69.15,69.2,191227.0,64.7107,64.9629,64.5986,64.6453,191227.0
2015-09-01 15:00:00,69.21,69.28,69.04,69.17,195567.0,64.6546,64.72,64.4958,64.6173,195567.0
2015-09-01 15:10:00,69.17,69.36,69.09,69.16,231236.0,64.6173,64.7948,64.5425,64.6079,231236.0
2015-09-01 15:20:00,69.16,69.36,68.99,69.04,245787.0,64.6079,64.7948,64.4491,64.4958,245787.0
2015-09-01 15:30:00,69.03,69.17,68.87,68.93,278668.0,64.4865,64.6173,64.337,64.3931,278668.0
2015-09-01 15:40:00,68.93,69.02,68.5,68.88,533516.0,64.3931,64.4771,63.9914,64.3463,533516.0
2015-09-01 15:50:00,68.87,69.34,68.72,69.01,1004954.0,64.337,64.7761,64.1969,64.4678,1004954.0
2015-09-02 09:30:00,69.94,69.95,69.18,69.43,370868.0,65.3366,65.3459,64.6266,64.8601,370868.0
2015-09-02 09:40:00,69.44,69.5,69.06,69.42,235161.0,64.8695,64.9255,64.5145,64.8508,235161.0
2015-09-02 09:50:00,69.4,69.58,69.2,69.32,191107.0,64.8321,65.0003,64.6453,64.7574,191107.0
2015-09-02 10:00:00,69.31,69.5,69.23,69.45,144611.0,64.748,64.9255,64.6733,64.8788,144611.0
2015-09-02 10:10:00,69.44,69.54,69.03,69.06,240989.0,64.8695,64.9629,64.4865,64.5145,240989.0
2015-09-02 10:20:00,69.06,69.19,68.88,68.97,184495.0,64.5145,64.6359,64.3463,64.4304,184495.0
2015-09-02 10:30:00,68.97,68.99,68.78,68.84,158582.0,64.4304,64.4491,64.2529,64.309,158582.0
2015-09-02 10:40:00,68.84,68.97,68.7,68.76,193293.0,64.309,64.4304,64.1782,64.2342,193293.0
2015-09-02 10:50:00,68.76,69.0,68.76,68.96,109576.0,64.2342,64.4585,64.2342,64.4211,109576.0
2015-09-02 11:00:00,68.95,69.02,68.84,68.96,129501.0,64.4117,64.4771,64.309,64.4211,129501.0
2015-09-02 11:10:00,68.97,69.02,68.81,68.98,112938.0,64.4304,64.4771,64.281,64.4398,112938.0
2015-09-02 11:20:00,68.98,69.21,68.89,69.08,105495.0,64.4398,64.6546,64.3557,64.5332,105495.0
2015-09-02 11:30:00,69.1,69.14,68.89,68.98,108053.0,64.5519,64.5892,64.3557,64.4398,108053.0
2015-09-02 11:40:00,68.98,69.09,68.91,68.94,88713.0,64.4398,64.5425,64.3744,64.4024,88713.0
2015-09-02 11:50:00,68.93,68.98,68.79,68.91,115002.0,64.3931,64.4398,64.2623,64.3744,115002.0
2015-09-02 12:00:00,68.89,68.92,68.76,68.8,97182.0,64.3557,64.3837,64.2342,64.2716,97182.0
2015-09-02 12:10:00,68.84,68.86,68.72,68.78,129156.0,64.309,64.3277,64.1969,64.2529,129156.0
2015-09-02 12:20:00,68.78,68.94,68.76,68.87,116085.0,64.2529,64.4024,64.2342,64.337,116085.0
2015-09-02 12:30:00,68.87,69.14,68.84,69.12,99987.0,64.337,64.5892,64.309,64.5706,99987.0
2015-09-02 12:40:00,69.12,69.21,69.03,69.17,93011.0,64.5706,64.6546,64.4865,64.6173,93011.0
2015-09-02 12:50:00,69.17,69.3,69.06,69.26,98496.0,64.6173,64.7387,64.5145,64.7013,98496.0
2015-09-02 13:00:00,69.25,69.32,69.13,69.19,83507.0,64.692,64.7574,64.5799,64.6359,83507.0
2015-09-02 13:10:00,69.2,69.34,69.18,69.3,148499.0,64.6453,64.7761,64.6266,64.7387,148499.0
2015-09-02 13:20:00,69.3,69.5,69.27,69.47,262848.0,64.7387,64.9255,64.7107,64.8975,262848.0
2015-09-02 13:30:00,69.46,69.5,69.18,69.23,144626.0,64.8882,64.9255,64.6266,64.6733,144626.0
2015-09-02 13:40:00,69.23,69.29,69.12,69.12,124174.0,64.6733,64.7294,64.5706,64.5706,124174.0
2015-09-02 13:50:00,69.12,69.13,69.01,69.03,148954.0,64.5706,64.5799,64.4678,64.4865,148954.0
2015-09-02 14:00:00,69.04,69.28,69.02,69.2,251321.0,64.4958,64.72,64.4771,64.6453,251321.0
2015-09-02 14:10:00,69.21,69.49,69.2,69.37,334037.0,64.6546,64.9162,64.6453,64.8041,334037.0
2015-09-02 14:20:00,69.37,69.46,69.32,69.39,283653.0,64.8041,64.8882,64.7574,64.8228,283653.0
2015-09-02 14:30:00,69.4,69.43,69.11,69.14,222559.0,64.8321,64.8601,64.5612,64.5892,222559.0
2015-09-02 14:40:00,69.14,69.16,68.91,69.0,166582.0,64.5892,64.6079,64.3744,64.4585,166582.0
2015-09-02 14:50:00,69.0,69.15,68.98,69.12,149751.0,64.4585,64.5986,64.4398,64.5706,149751.0
2015-09-02 15:00:00,69.12,69.29,69.09,69.21,227124.0,64.5706,64.7294,64.5425,64.6546,227124.0
2015-09-02 15:10:00,69.2,69.22,68.94,69.04,259288.0,64.6453,64.664,64.4024,64.4958,259288.0
2015-09-02 15:20:00,69.05,69.2,68.92,69.14,241842.0,64.5052,64.6453,64.3837,64.5892,241842.0
2015-09-02 15:30:00,69.15,69.28,69.1,69.21,367529.0,64.5986,64.72,64.5519,64.6546,367529.0
2015-09-02 15:40:00,69.21,69.31,69.15,69.21,422732.0,64.6546,64.748,64.5986,64.6546,422732.0
2015-09-02 15:50:00,69.21,69.62,69.21,69.62,831389.0,64.6546,65.0376,64.6546,65.0376,831389.0
2015-09-03 09:30:00,70.45,70.73,70.1,70.73,404017.0,65.813,66.0746,65.486,66.0746,404017.0
2015-09-03 09:40:00,70.7,70.85,70.42,70.49,271977.0,66.0466,66.1867,65.785,65.8504,271977.0
2015-09-03 09:50:00,70.46,70.53,70.37,70.42,232751.0,65.8224,65.8877,65.7383,65.785,232751.0
2015-09-03 10:00:00,70.44,70.53,70.32,70.48,186854.0,65.8037,65.8877,65.6916,65.841,186854.0
2015-09-03 10:10:00,70.49,70.53,70.34,70.53,162929.0,65.8504,65.8877,65.7103,65.8877,162929.0
2015-09-03 10:20:00,70.54,70.69,70.53,70.59,155777.0,65.8971,66.0372,65.8877,65.9438,155777.0
2015-09-03 10:30:00,70.59,70.61,70.52,70.58,149987.0,65.9438,65.9625,65.8784,65.9345,149987.0
2015-09-03 10:40:00,70.59,70.68,70.59,70.64,173448.0,65.9438,66.0279,65.9438,65.9905,173448.0
2015-09-03 10:50:00,70.63,70.83,70.63,70.73,171212.0,65.9812,66.168,65.9812,66.0746,171212.0
2015-09-03 11:00:00,70.73,70.86,70.69,70.82,233644.0,66.0746,66.196,66.0372,66.1587,233644.0
2015-09-03 11:10:00,70.82,70.89,70.72,70.77,170046.0,66.1587,66.2241,66.0652,66.1119,170046.0
2015-09-03 11:20:00,70.78,70.79,70.66,70.76,159482.0,66.1213,66.1306,66.0092,66.1026,159482.0
2015-09-03 11:30:00,70.76,70.79,70.68,70.73,202830.0,66.1026,66.1306,66.0279,66.0746,202830.0
2015-09-03 11:40:00,70.74,70.93,70.74,70.85,182664.0,66.0839,66.2614,66.0839,66.1867,182664.0
2015-09-03 11:50:00,70.85,70.93,70.69,70.91,196045.0,66.1867,66.2614,66.0372,66.2427,196045.0
2015-09-03 12:00:00,70.91,71.0,70.83,70.97,154368.0,66.2427,66.3268,66.168,66.2988,154368.0
2015-09-03 12:10:00,70.97,71.04,70.93,71.03,176303.0,66.2988,66.3642,66.2614,66.3548,176303.0
2015-09-03 12:20:00,71.04,71.07,70.93,71.04,121198.0,66.3642,66.3922,66.2614,66.3642,121198.0
2015-09-03 12:30:00,71.05,71.09,70.74,70.77,175717.0,66.3735,66.4109,66.0839,66.1119,175717.0
2015-09-03 12:40:00,70.77,70.88,70.66,70.87,117017.0,66.1119,66.2147,66.0092,66.2054,117017.0
2015-09-03 12:50:00,70.87,70.9,70.6,70.68,117098.0,66.2054,66.2334,65.9531,66.0279,117098.0
2015-09-03 13:00:00,70.68,70.68,70.3,70.35,152678.0,66.0279,66.0279,65.6729,65.7196,152678.0
2015-09-03 13:10:00,70.37,70.48,70.27,70.47,111414.0,65.7383,65.841,65.6449,65.8317,111414.0
2015-09-03 13:20:00,70.48,70.56,70.37,70.46,102583.0,65.841,65.9158,65.7383,65.8224,102583.0
2015-09-03 13:30:00,70.46,70.5,70.32,70.34,135595.0,65.8224,65.8597,65.6916,65.7103,135595.0
2015-09-03 13:40:00,70.34,70.37,70.22,70.37,105556.0,65.7103,65.7383,65.5982,65.7383,105556.0
2015-09-03 13:50:00,70.38,70.38,70.11,70.11,104030.0,65.7476,65.7476,65.4954,65.4954,104030.0
2015-09-03 14:00:00,70.11,70.27,69.99,70.0,118668.0,65.4954,65.6449,65.3833,65.3926,118668.0
2015-09-03 14:10:00,70.02,70.2,70.01,70.13,100808.0,65.4113,65.5795,65.402,65.5141,100808.0
2015-09-03 14:20:00,70.12,70.23,69.99,70.21,126186.0,65.5047,65.6075,65.3833,65.5888,126186.0
2015-09-03 14:30:00,70.21,70.4,70.12,70.4,130351.0,65.5888,65.7663,65.5047,65.7663,130351.0
2015-09-03 14:40:00,70.39,70.53,70.33,70.44,132691.0,65.757,65.8877,65.7009,65.8037,132691.0
2015-09-03 14:50:00,70.44,70.44,70.21,70.33,187485.0,65.8037,65.8037,65.5888,65.7009,187485.0
2015-09-03 15:00:00,70.34,70.44,70.12,70.21,213151.0,65.7103,65.8037,65.5047,65.5888,213151.0
2015-09-03 15:10:00,70.21,70.45,70.18,70.38,182381.0,65.5888,65.813,65.5608,65.7476,182381.0
2015-09-03 15:20:00,70.38,70.47,70.22,70.25,262371.0,65.7476,65.8317,65.5982,65.6262,262371.0
2015-09-03 15:30:00,70.24,70.34,70.0,70.14,371938.0,65.6168,65.7103,65.3926,65.5234,371938.0
2015-09-03 15:40:00,70.14,70.51,70.0,70.38,437170.0,65.5234,65.8691,65.3926,65.7476,437170.0
2015-09-03 15:50:00,70.37,70.61,70.3,70.37,689802.0,65.7383,65.9625,65.6729,65.7383,689802.0
2015-09-04 09:30:00,69.29,69.53,69.03,69.38,341396.0,64.7294,64.9536,64.4865,64.8134,341396.0
2015-09-04 09:40:00,69.37,69.7,69.25,69.53,359562.0,64.8041,65.1124,64.692,64.9536,359562.0
2015-09-04 09:50:00,69.54,69.54,69.06,69.21,307399.0,64.9629,64.9629,64.5145,64.6546,307399.0
2015-09-04 10:00:00,69.19,69.55,69.16,69.43,306687.0,64.6359,64.9722,64.6079,64.8601,306687.0
2015-09-04 10:10:00,69.44,69.59,69.3,69.37,202696.0,64.8695,65.0096,64.7387,64.8041,202696.0
2015-09-04 10:20:00,69.37,69.64,69.36,69.62,226310.0,64.8041,65.0563,64.7948,65.0376,226310.0
2015-09-04 10:30:00,69.61,69.85,69.58,69.84,298801.0,65.0283,65.2525,65.0003,65.2432,298801.0
2015-09-04 10:40:00,69.83,69.91,69.62,69.63,234748.0,65.2338,65.3086,65.0376,65.047,234748.0
2015-09-04 10:50:00,69.64,69.66,69.33,69.43,231486.0,65.0563,65.075,64.7667,64.8601,231486.0
2015-09-04 11:00:00,69.44,69.54,69.43,69.44,368570.0,64.8695,64.9629,64.8601,64.8695,368570.0
2015-09-04 11:10:00,69.44,69.64,69.43,69.6,197050.0,64.8695,65.0563,64.8601,65.019,197050.0
2015-09-04 11:20:00,69.6,69.7,69.57,69.69,209502.0,65.019,65.1124,64.9909,65.103,209502.0
2015-09-04 11:30:00,69.7,69.7,69.46,69.57,194824.0,65.1124,65.1124,64.8882,64.9909,194824.0
2015-09-04 11:40:00,69.58,69.69,69.55,69.68,115281.0,65.0003,65.103,64.9722,65.0937,115281.0
2015-09-04 11:50:00,69.69,69.77,69.6,69.6,121723.0,65.103,65.1778,65.019,65.019,121723.0
2015-09-04 12:00:00,69.59,69.63,69.53,69.56,142664.0,65.0096,65.047,64.9536,64.9816,142664.0
2015-09-04 12:10:00,69.56,69.58,69.27,69.28,131843.0,64.9816,65.0003,64.7107,64.72,131843.0
2015-09-04 12:20:00,69.28,69.28,69.14,69.23,139407.0,64.72,64.72,64.5892,64.6733,139407.0
2015-09-04 12:30:00,69.22,69.37,69.17,69.26,136519.0,64.664,64.8041,64.6173,64.7013,136519.0
2015-09-04 12:40:00,69.25,69.25,69.09,69.16,126063.0,64.692,64.692,64.5425,64.6079,126063.0
2015-09-04 12:50:00,69.15,69.25,69.04,69.1,96627.0,64.5986,64.692,64.4958,64.5519,96627.0
2015-09-04 13:00:00,69.11,69.12,68.96,69.02,190340.0,64.5612,64.5706,64.4211,64.4771,190340.0
2015-09-04 13:10:00,69.01,69.1,68.96,69.02,96059.0,64.4678,64.5519,64.4211,64.4771,96059.0
2015-09-04 13:20:00,69.02,69.04,68.64,68.87,243315.0,64.4771,64.4958,64.1221,64.337,243315.0
2015-09-04 13:30:00,68.86,69.09,68.75,69.05,118178.0,64.3277,64.5425,64.2249,64.5052,118178.0
2015-09-04 13:40:00,69.03,69.05,68.89,68.95,89486.0,64.4865,64.5052,64.3557,64.4117,89486.0
2015-09-04 13:50:00,68.95,69.01,68.84,68.88,128608.0,64.4117,64.4678,64.309,64.3463,128608.0
2015-09-04 14:00:00,68.88,68.96,68.81,68.91,198469.0,64.3463,64.4211,64.281,64.3744,198469.0
2015-09-04 14:10:00,68.9,69.0,68.87,68.91,111521.0,64.365,64.4585,64.337,64.3744,111521.0
2015-09-04 14:20:00,68.91,68.97,68.81,68.95,143407.0,64.3744,64.4304,64.281,64.4117,143407.0
2015-09-04 14:30:00,68.94,68.96,68.81,68.87,111968.0,64.4024,64.4211,64.281,64.337,111968.0
2015-09-04 14:40:00,68.87,69.09,68.86,69.02,123937.0,64.337,64.5425,64.3277,64.4771,123937.0
2015-09-04 14:50:00,69.03,69.13,68.91,69.12,146747.0,64.4865,64.5799,64.3744,64.5706,146747.0
2015-09-04 15:00:00,69.12,69.16,68.99,69.03,141305.0,64.5706,64.6079,64.4491,64.4865,141305.0
2015-09-04 15:10:00,69.02,69.07,68.85,69.0,197949.0,64.4771,64.5238,64.3183,64.4585,197949.0
2015-09-04 15:20:00,68.99,69.1,68.85,69.1,164750.0,64.4491,64.5519,64.3183,64.5519,164750.0
2015-09-04 15:30:00,69.11,69.3,69.0,69.18,241422.0,64.5612,64.7387,64.4585,64.6266,241422.0
2015-09-04 15:40:00,69.17,69.58,69.13,69.54,355164.0,64.6173,65.0003,64.5799,64.9629,355164.0
2015-09-04 15:50:00,69.53,69.56,69.12,69.15,614745.0,64.9536,64.9816,64.5706,64.5986,614745.0
2015-09-08 09:30:00,70.68,71.01,70.23,70.37,456166.0,66.0279,66.3362,65.6075,65.7383,456166.0
2015-09-08 09:40:00,70.37,70.54,70.26,70.49,258129.0,65.7383,65.8971,65.6355,65.8504,258129.0
2015-09-08 09:50:00,70.48,70.55,70.06,70.09,255557.0,65.841,65.9064,65.4487,65.4767,255557.0
2015-09-08 10:00:00,70.1,70.2,69.82,69.88,266558.0,65.486,65.5795,65.2245,65.2805,266558.0
2015-09-08 10:10:00,69.88,70.08,69.77,69.84,159480.0,65.2805,65.4674,65.1778,65.2432,159480.0
2015-09-08 10:20:00,69.85,70.0,69.74,69.97,159520.0,65.2525,65.3926,65.1497,65.3646,159520.0
2015-09-08 10:30:00,69.98,70.12,69.78,69.81,108827.0,65.3739,65.5047,65.1871,65.2151,108827.0
2015-09-08 10:40:00,69.81,69.85,69.65,69.7,144888.0,65.2151,65.2525,65.0657,65.1124,144888.0
2015-09-08 10:50:00,69.7,69.8,69.63,69.76,202658.0,65.1124,65.2058,65.047,65.1684,202658.0
2015-09-08 11:00:00,69.77,69.81,69.67,69.72,170002.0,65.1778,65.2151,65.0844,65.1311,170002.0
2015-09-08 11:10:00,69.73,69.94,69.73,69.91,139579.0,65.1404,65.3366,65.1404,65.3086,139579.0
2015-09-08 11:20:00,69.91,70.01,69.85,69.91,106516.0,65.3086,65.402,65.2525,65.3086,106516.0
2015-09-08 11:30:00,69.91,69.91,69.8,69.82,137671.0,65.3086,65.3086,65.2058,65.2245,137671.0
2015-09-08 11:40:00,69.83,69.86,69.7,69.72,134001.0,65.2338,65.2618,65.1124,65.1311,134001.0
2015-09-08 11:50:00,69.73,69.76,69.59,69.6,114658.0,65.1404,65.1684,65.0096,65.019,114658.0
2015-09-08 12:00:00,69.6,69.71,69.55,69.69,102753.0,65.019,65.1217,64.9722,65.103,102753.0
2015-09-08 12:10:00,69.7,69.86,69.65,69.79,106896.0,65.1124,65.2618,65.0657,65.1965,106896.0
2015-09-08 12:20:00,69.8,70.01,69.8,69.97,115606.0,65.2058,65.402,65.2058,65.3646,115606.0
2015-09-08 12:30:00,69.97,70.0,69.84,69.91,354514.0,65.3646,65.3926,65.2432,65.3086,354514.0
2015-09-08 12:40:00,69.9,70.01,69.87,70.0,86394.0,65.2992,65.402,65.2712,65.3926,86394.0
2015-09-08 12:50:00,70.01,70.01,69.9,69.92,57073.0,65.402,65.402,65.2992,65.3179,57073.0
2015-09-08 13:00:00,69.93,69.96,69.84,69.91,64258.0,65.3272,65.3553,65.2432,65.3086,64258.0
2015-09-08 13:10:00,69.91,70.0,69.89,69.93,102432.0,65.3086,65.3926,65.2899,65.3272,102432.0
2015-09-08 13:20:00,69.92,69.99,69.91,69.98,78975.0,65.3179,65.3833,65.3086,65.3739,78975.0
2015-09-08 13:30:00,69.98,70.07,69.89,70.07,117049.0,65.3739,65.458,65.2899,65.458,117049.0
2015-09-08 13:40:00,70.08,70.23,70.08,70.2,103479.0,65.4674,65.6075,65.4674,65.5795,103479.0
2015-09-08 13:50:00,70.21,70.31,70.17,70.3,171147.0,65.5888,65.6822,65.5514,65.6729,171147.0
2015-09-08 14:00:00,70.31,70.32,70.25,70.29,99012.0,65.6822,65.6916,65.6262,65.6635,99012.0
2015-09-08 14:10:00,70.3,70.39,70.25,70.37,121054.0,65.6729,65.757,65.6262,65.7383,121054.0
2015-09-08 14:20:00,70.36,70.49,70.36,70.49,100066.0,65.7289,65.8504,65.7289,65.8504,100066.0
2015-09-08 14:30:00,70.49,70.55,70.38,70.5,212736.0,65.8504,65.9064,65.7476,65.8597,212736.0
2015-09-08 14:40:00,70.51,70.6,70.47,70.5,119237.0,65.8691,65.9531,65.8317,65.8597,119237.0
2015-09-08 14:50:00,70.5,70.6,70.44,70.5,98358.0,65.8597,65.9531,65.8037,65.8597,98358.0
2015-09-08 15:00:00,70.5,70.57,70.4,70.44,138884.0,65.8597,65.9251,65.7663,65.8037,138884.0
2015-09-08 15:10:00,70.43,70.5,70.32,70.38,139605.0,65.7943,65.8597,65.6916,65.7476,139605.0
2015-09-08 15:20:00,70.38,70.46,70.27,70.43,226981.0,65.7476,65.8224,65.6449,65.7943,226981.0
2015-09-08 15:30:00,70.43,70.57,70.35,70.55,267407.0,65.7943,65.9251,65.7196,65.9064,267407.0
2015-09-08 15:40:00,70.55,70.56,70.44,70.5,300035.0,65.9064,65.9158,65.8037,65.8597,300035.0
2015-09-08 15:50:00,70.5,70.59,70.43,70.53,635734.0,65.8597,65.9438,65.7943,65.8877,635734.0
2015-09-09 09:30:00,70.75,71.15,70.7,71.02,478210.0,66.0933,66.4669,66.0466,66.3455,478210.0
2015-09-09 09:40:00,71.03,71.11,70.91,71.0,207156.0,66.3548,66.4296,66.2427,66.3268,207156.0
2015-09-09 09:50:00,71.0,71.33,70.94,71.33,268499.0,66.3268,66.6351,66.2708,66.6351,268499.0
2015-09-09 10:00:00,71.32,71.38,70.89,71.04,152229.0,66.6257,66.6818,66.2241,66.3642,152229.0
2015-09-09 10:10:00,71.03,71.08,70.87,70.89,93246.0,66.3548,66.4015,66.2054,66.2241,93246.0
2015-09-09 10:20:00,70.88,71.0,70.77,70.93,123187.0,66.2147,66.3268,66.1119,66.2614,123187.0
2015-09-09 10:30:00,70.95,71.0,70.53,70.6,119788.0,66.2801,66.3268,65.8877,65.9531,119788.0
2015-09-09 10:40:00,70.62,70.76,70.5,70.75,164176.0,65.9718,66.1026,65.8597,66.0933,164176.0
2015-09-09 10:50:00,70.75,70.76,70.63,70.67,165843.0,66.0933,66.1026,65.9812,66.0185,165843.0
2015-09-09 11:00:00,70.67,70.86,70.66,70.84,94160.0,66.0185,66.196,66.0092,66.1773,94160.0
2015-09-09 11:10:00,70.85,70.99,70.84,70.9,95466.0,66.1867,66.3175,66.1773,66.2334,95466.0
2015-09-09 11:20:00,70.9,70.91,70.76,70.86,108172.0,66.2334,66.2427,66.1026,66.196,108172.0
2015-09-09 11:30:00,70.86,70.96,70.84,70.85,72960.0,66.196,66.2894,66.1773,66.1867,72960.0
2015-09-09 11:40:00,70.85,70.86,70.65,70.66,166338.0,66.1867,66.196,65.9998,66.0092,166338.0
2015-09-09 11:50:00,70.66,70.73,70.57,70.71,65843.0,66.0092,66.0746,65.9251,66.0559,65843.0
2015-09-09 12:00:00,70.69,70.83,70.67,70.82,77689.0,66.0372,66.168,66.0185,66.1587,77689.0
2015-09-09 12:10:00,70.82,71.0,70.81,70.99,63861.0,66.1587,66.3268,66.1493,66.3175,63861.0
2015-09-09 12:20:00,71.0,71.02,70.9,71.01,100626.0,66.3268,66.3455,66.2334,66.3362,100626.0
2015-09-09 12:30:00,71.02,71.14,71.01,71.03,119895.0,66.3455,66.4576,66.3362,66.3548,119895.0
2015-09-09 12:40:00,71.03,71.05,70.84,70.84,56939.0,66.3548,66.3735,66.1773,66.1773,56939.0
2015-09-09 12:50:00,70.85,70.97,70.75,70.95,69683.0,66.1867,66.2988,66.0933,66.2801,69683.0
2015-09-09 13:00:00,70.96,70.99,70.84,70.88,61695.0,66.2894,66.3175,66.1773,66.2147,61695.0
2015-09-09 13:10:00,70.89,70.98,70.84,70.95,79473.0,66.2241,66.3081,66.1773,66.2801,79473.0
2015-09-09 13:20:00,70.96,70.99,70.79,70.83,96313.0,66.2894,66.3175,66.1306,66.168,96313.0
2015-09-09 13:30:00,70.81,70.81,70.65,70.66,101116.0,66.1493,66.1493,65.9998,66.0092,101116.0
2015-09-09 13:40:00,70.67,70.71,70.62,70.63,101981.0,66.0185,66.0559,65.9718,65.9812,101981.0
2015-09-09 13:50:00,70.62,70.62,70.4,70.44,115017.0,65.9718,65.9718,65.7663,65.8037,115017.0
2015-09-09 14:00:00,70.44,70.52,70.37,70.5,72926.0,65.8037,65.8784,65.7383,65.8597,72926.0
2015-09-09 14:10:00,70.49,70.58,70.48,70.53,68274.0,65.8504,65.9345,65.841,65.8877,68274.0
2015-09-09 14:20:00,70.52,70.52,70.24,70.4,86134.0,65.8784,65.8784,65.6168,65.7663,86134.0
2015-09-09 14:30:00,70.4,70.45,70.29,70.29,85851.0,65.7663,65.813,65.6635,65.6635,85851.0
2015-09-09 14:40:00,70.3,70.31,70.03,70.1,164000.0,65.6729,65.6822,65.4207,65.486,164000.0
2015-09-09 14:50:00,70.1,70.25,70.07,70.13,131237.0,65.486,65.6262,65.458,65.5141,131237.0
2015-09-09 15:00:00,70.14,70.34,70.03,70.27,173457.0,65.5234,65.7103,65.4207,65.6449,173457.0
2015-09-09 15:10:00,70.27,70.43,70.05,70.34,203047.0,65.6449,65.7943,65.4393,65.7103,203047.0
2015-09-09 15:20:00,70.34,70.4,70.02,70.1,133682.0,65.7103,65.7663,65.4113,65.486,133682.0
2015-09-09 15:30:00,70.09,70.1,69.83,69.89,275551.0,65.4767,65.486,65.2338,65.2899,275551.0
2015-09-09 15:40:00,69.88,69.88,69.48,69.58,308191.0,65.2805,65.2805,64.9069,65.0003,308191.0
2015-09-09 15:50:00,69.57,69.67,69.43,69.58,1273513.0,64.9909,65.0844,64.8601,65.0003,1273513.0
2015-09-10 09:30:00,69.5,70.0,69.46,69.81,253253.0,64.9255,65.3926,64.8882,65.2151,253253.0
2015-09-10 09:40:00,69.79,70.2,69.78,70.06,152478.0,65.1965,65.5795,65.1871,65.4487,152478.0
2015-09-10 09:50:00,70.07,70.28,70.04,70.13,162503.0,65.458,65.6542,65.43,65.5141,162503.0
2015-09-10 10:00:00,70.16,70.21,69.99,70.03,220175.0,65.5421,65.5888,65.3833,65.4207,220175.0
2015-09-10 10:10:00,70.04,70.06,69.85,70.05,202527.0,65.43,65.4487,65.2525,65.4393,202527.0
2015-09-10 10:20:00,70.04,70.11,69.88,69.94,129819.0,65.43,65.4954,65.2805,65.3366,129819.0
2015-09-10 10:30:00,69.96,70.24,69.9,70.17,199377.0,65.3553,65.6168,65.2992,65.5514,199377.0
2015-09-10 10:40:00,70.16,70.25,70.11,70.22,125889.0,65.5421,65.6262,65.4954,65.5982,125889.0
2015-09-10 10:50:00,70.22,70.3,70.07,70.15,103268.0,65.5982,65.6729,65.458,65.5328,103268.0
2015-09-10 11:00:00,70.14,70.21,70.11,70.15,164979.0,65.5234,65.5888,65.4954,65.5328,164979.0
2015-09-10 11:10:00,70.16,70.21,70.1,70.11,219003.0,65.5421,65.5888,65.486,65.4954,219003.0
2015-09-10 11:20:00,70.11,70.15,69.96,70.07,181074.0,65.4954,65.5328,65.3553,65.458,181074.0
2015-09-10 11:30:00,70.07,70.17,70.0,70.13,77134.0,65.458,65.5514,65.3926,65.5141,77134.0
2015-09-10 11:40:00,70.14,70.23,70.08,70.09,104353.0,65.5234,65.6075,65.4674,65.4767,104353.0
2015-09-10 11:50:00,70.09,70.16,70.0,70.12,77146.0,65.4767,65.5421,65.3926,65.5047,77146.0
2015-09-10 12:00:00,70.12,70.24,70.03,70.24,65899.0,65.5047,65.6168,65.4207,65.6168,65899.0
2015-09-10 12:10:00,70.24,70.24,70.0,70.01,51575.0,65.6168,65.6168,65.3926,65.402,51575.0
2015-09-10 12:20:00,70.01,70.12,69.99,70.04,96395.0,65.402,65.5047,65.3833,65.43,96395.0
2015-09-10 12:30:00,70.04,70.15,70.01,70.15,49917.0,65.43,65.5328,65.402,65.5328,49917.0
2015-09-10 12:40:00,70.14,70.15,69.96,70.1,86289.0,65.5234,65.5328,65.3553,65.486,86289.0
2015-09-10 12:50:00,70.09,70.1,69.96,70.02,137654.0,65.4767,65.486,65.3553,65.4113,137654.0
2015-09-10 13:00:00,70.02,70.14,69.99,70.01,120506.0,65.4113,65.5234,65.3833,65.402,120506.0
2015-09-10 13:10:00,70.01,70.11,69.99,70.07,65263.0,65.402,65.4954,65.3833,65.458,65263.0
2015-09-10 13:20:00,70.07,70.42,70.03,70.37,92448.0,65.458,65.785,65.4207,65.7383,92448.0
2015-09-10 13:30:00,70.38,70.65,70.35,70.55,120401.0,65.7476,65.9998,65.7196,65.9064,120401.0
2015-09-10 13:40:00,70.56,70.58,70.4,70.5,92379.0,65.9158,65.9345,65.7663,65.8597,92379.0
2015-09-10 13:50:00,70.5,70.55,70.36,70.46,68169.0,65.8597,65.9064,65.7289,65.8224,68169.0
2015-09-10 14:00:00,70.47,70.53,70.35,70.35,142808.0,65.8317,65.8877,65.7196,65.7196,142808.0
2015-09-10 14:10:00,70.36,70.43,70.26,70.29,97695.0,65.7289,65.7943,65.6355,65.6635,97695.0
2015-09-10 14:20:00,70.29,70.34,70.25,70.3,139343.0,65.6635,65.7103,65.6262,65.6729,139343.0
2015-09-10 14:30:00,70.3,70.4,70.29,70.36,85956.0,65.6729,65.7663,65.6635,65.7289,85956.0
2015-09-10 14:40:00,70.35,70.42,70.33,70.35,156685.0,65.7196,65.785,65.7009,65.7196,156685.0
2015-09-10 14:50:00,70.36,70.4,70.21,70.22,147095.0,65.7289,65.7663,65.5888,65.5982,147095.0
2015-09-10 15:00:00,70.21,70.3,70.19,70.23,118882.0,65.5888,65.6729,65.5701,65.6075,118882.0
2015-09-10 15:10:00,70.24,70.36,70.18,70.23,180334.0,65.6168,65.7289,65.5608,65.6075,180334.0
2015-09-10 15:20:00,70.22,70.26,70.08,70.14,241142.0,65.5982,65.6355,65.4674,65.5234,241142.0
2015-09-10 15:30:00,70.12,70.22,70.08,70.18,309993.0,65.5047,65.5982,65.4674,65.5608,309993.0
2015-09-10 15:40:00,70.16,70.17,69.98,70.14,324101.0,65.5421,65.5514,65.3739,65.5234,324101.0
2015-09-10 15:50:00,70.14,70.24,70.0,70.22,523881.0,65.5234,65.6168,65.3926,65.5982,523881.0
2015-09-11 09:30:00,69.86,69.99,69.61,69.71,248493.0,65.2618,65.3833,65.0283,65.1217,248493.0
2015-09-11 09:40:00,69.72,69.84,69.49,69.52,231487.0,65.1311,65.2432,64.9162,64.9442,231487.0
2015-09-11 09:50:00,69.52,69.67,69.5,69.5,139148.0,64.9442,65.0844,64.9255,64.9255,139148.0
2015-09-11 10:00:00,69.51,69.68,69.45,69.67,132849.0,64.9349,65.0937,64.8788,65.0844,132849.0
2015-09-11 10:10:00,69.68,69.88,69.63,69.88,119459.0,65.0937,65.2805,65.047,65.2805,119459.0
2015-09-11 10:20:00,69.88,69.94,69.77,69.78,123190.0,65.2805,65.3366,65.1778,65.1871,123190.0
2015-09-11 10:30:00,69.78,69.89,69.75,69.87,94718.0,65.1871,65.2899,65.1591,65.2712,94718.0
2015-09-11 10:40:00,69.88,69.95,69.84,69.89,64014.0,65.2805,65.3459,65.2432,65.2899,64014.0
2015-09-11 10:50:00,69.88,69.88,69.74,69.82,72452.0,65.2805,65.2805,65.1497,65.2245,72452.0
2015-09-11 11:00:00,69.83,69.95,69.8,69.9,97844.0,65.2338,65.3459,65.2058,65.2992,97844.0
2015-09-11 11:10:00,69.9,69.93,69.79,69.89,64837.0,65.2992,65.3272,65.1965,65.2899,64837.0
2015-09-11 11:20:00,69.89,70.08,69.85,70.05,92892.0,65.2899,65.4674,65.2525,65.4393,92892.0
2015-09-11 11:30:00,70.04,70.12,69.97,70.12,121863.0,65.43,65.5047,65.3646,65.5047,121863.0
2015-09-11 11:40:00,70.14,70.15,70.02,70.12,80811.0,65.5234,65.5328,65.4113,65.5047,80811.0
2015-09-11 11:50:00,70.12,70.28,70.12,70.23,93968.0,65.5047,65.6542,65.5047,65.6075,93968.0
2015-09-11 12:00:00,70.23,70.43,70.2,70.3,128942.0,65.6075,65.7943,65.5795,65.6729,128942.0
2015-09-11 12:10:00,70.31,70.43,70.3,70.34,89165.0,65.6822,65.7943,65.6729,65.7103,89165.0
2015-09-11 12:20:00,70.35,70.39,70.27,70.37,67513.0,65.7196,65.757,65.6449,65.7383,67513.0
2015-09-11 12:30:00,70.38,70.42,70.21,70.21,70872.0,65.7476,65.785,65.5888,65.5888,70872.0
2015-09-11 12:40:00,70.22,70.39,70.21,70.37,68440.0,65.5982,65.757,65.5888,65.7383,68440.0
2015-09-11 12:50:00,70.37,70.49,70.37,70.43,90762.0,65.7383,65.8504,65.7383,65.7943,90762.0
2015-09-11 13:00:00,70.43,70.46,70.3,70.33,73059.0,65.7943,65.8224,65.6729,65.7009,73059.0
2015-09-11 13:10:00,70.34,70.35,70.27,70.27,65310.0,65.7103,65.7196,65.6449,65.6449,65310.0
2015-09-11 13:20:00,70.27,70.28,70.2,70.22,51257.0,65.6449,65.6542,65.5795,65.5982,51257.0
2015-09-11 13:30:00,70.19,70.25,70.08,70.16,77596.0,65.5701,65.6262,65.4674,65.5421,77596.0
2015-09-11 13:40:00,70.16,70.16,70.1,70.11,78660.0,65.5421,65.5421,65.486,65.4954,78660.0
2015-09-11 13:50:00,70.12,70.18,70.1,70.1,78801.0,65.5047,65.5608,65.486,65.486,78801.0
2015-09-11 14:00:00,70.12,70.16,70.08,70.15,100714.0,65.5047,65.5421,65.4674,65.5328,100714.0
2015-09-11 14:10:00,70.15,70.29,70.13,70.28,77594.0,65.5328,65.6635,65.5141,65.6542,77594.0
2015-09-11 14:20:00,70.28,70.38,70.26,70.3,86348.0,65.6542,65.7476,65.6355,65.6729,86348.0
2015-09-11 14:30:00,70.31,70.54,70.31,70.49,115601.0,65.6822,65.8971,65.6822,65.8504,115601.0
2015-09-11 14:40:00,70.48,70.51,70.4,70.45,102970.0,65.841,65.8691,65.7663,65.813,102970.0
2015-09-11 14:50:00,70.46,70.49,70.32,70.38,122071.0,65.8224,65.8504,65.6916,65.7476,122071.0
2015-09-11 15:00:00,70.39,70.59,70.39,70.48,92046.0,65.757,65.9438,65.757,65.841,92046.0
2015-09-11 15:10:00,70.47,70.68,70.46,70.6,121544.0,65.8317,66.0279,65.8224,65.9531,121544.0
2015-09-11 15:20:00,70.6,70.64,70.53,70.55,163964.0,65.9531,65.9905,65.8877,65.9064,163964.0
2015-09-11 15:30:00,70.53,70.55,70.41,70.53,120541.0,65.8877,65.9064,65.7756,65.8877,120541.0
2015-09-11 15:40:00,70.52,70.53,70.38,70.39,181148.0,65.8784,65.8877,65.7476,65.757,181148.0
2015-09-11 15:50:00,70.39,70.81,70.38,70.74,700266.0,65.757,66.1493,65.7476,66.0839,700266.0
2015-09-14 09:30:00,70.72,70.8,70.18,70.26,231172.0,66.0652,66.14,65.5608,65.6355,231172.0
2015-09-14 09:40:00,70.24,70.38,70.09,70.1,168053.0,65.6168,65.7476,65.4767,65.486,168053.0
2015-09-14 09:50:00,70.09,70.29,70.02,70.07,185053.0,65.4767,65.6635,65.4113,65.458,185053.0
2015-09-14 10:00:00,70.07,70.36,70.03,70.31,179923.0,65.458,65.7289,65.4207,65.6822,179923.0
2015-09-14 10:10:00,70.3,70.3,70.18,70.2,97483.0,65.6729,65.6729,65.5608,65.5795,97483.0
2015-09-14 10:20:00,70.2,70.21,70.05,70.07,117392.0,65.5795,65.5888,65.4393,65.458,117392.0
2015-09-14 10:30:00,70.07,70.19,70.06,70.17,108433.0,65.458,65.5701,65.4487,65.5514,108433.0
2015-09-14 10:40:00,70.16,70.24,70.12,70.18,90384.0,65.5421,65.6168,65.5047,65.5608,90384.0
2015-09-14 10:50:00,70.18,70.19,70.05,70.13,112223.0,65.5608,65.5701,65.4393,65.5141,112223.0
2015-09-14 11:00:00,70.13,70.19,70.07,70.09,73672.0,65.5141,65.5701,65.458,65.4767,73672.0
2015-09-14 11:10:00,70.09,70.11,70.02,70.04,124128.0,65.4767,65.4954,65.4113,65.43,124128.0
2015-09-14 11:20:00,70.04,70.07,69.86,69.89,115304.0,65.43,65.458,65.2618,65.2899,115304.0
2015-09-14 11:30:00,69.89,69.92,69.79,69.89,113461.0,65.2899,65.3179,65.1965,65.2899,113461.0
2015-09-14 11:40:00,69.89,69.94,69.74,69.79,84955.0,65.2899,65.3366,65.1497,65.1965,84955.0
2015-09-14 11:50:00,69.8,69.95,69.78,69.82,117996.0,65.2058,65.3459,65.1871,65.2245,117996.0
2015-09-14 12:00:00,69.81,69.81,69.68,69.71,91054.0,65.2151,65.2151,65.0937,65.1217,91054.0
2015-09-14 12:10:00,69.72,69.73,69.62,69.67,71533.0,65.1311,65.1404,65.0376,65.0844,71533.0
2015-09-14 12:20:00,69.67,69.77,69.63,69.71,86158.0,65.0844,65.1778,65.047,65.1217,86158.0
2015-09-14 12:30:00,69.7,69.81,69.68,69.72,103210.0,65.1124,65.2151,65.0937,65.1311,103210.0
2015-09-14 12:40:00,69.72,69.78,69.64,69.65,85681.0,65.1311,65.1871,65.0563,65.0657,85681.0
2015-09-14 12:50:00,69.65,69.8,69.61,69.7,95097.0,65.0657,65.2058,65.0283,65.1124,95097.0
2015-09-14 13:00:00,69.7,69.72,69.62,69.69,89095.0,65.1124,65.1311,65.0376,65.103,89095.0
2015-09-14 13:10:00,69.69,69.91,69.68,69.91,151953.0,65.103,65.3086,65.0937,65.3086,151953.0
2015-09-14 13:20:00,69.91,69.92,69.82,69.84,71431.0,65.3086,65.3179,65.2245,65.2432,71431.0
2015-09-14 13:30:00,69.84,70.03,69.83,70.03,141662.0,65.2432,65.4207,65.2338,65.4207,141662.0
2015-09-14 13:40:00,70.03,70.2,70.0,70.2,130005.0,65.4207,65.5795,65.3926,65.5795,130005.0
2015-09-14 13:50:00,70.19,70.26,70.09,70.22,115454.0,65.5701,65.6355,65.4767,65.5982,115454.0
2015-09-14 14:00:00,70.22,70.22,69.98,70.01,125933.0,65.5982,65.5982,65.3739,65.402,125933.0
2015-09-14 14:10:00,70.02,70.08,69.99,70.05,74985.0,65.4113,65.4674,65.3833,65.4393,74985.0
2015-09-14 14:20:00,70.05,70.09,69.92,69.92,87701.0,65.4393,65.4767,65.3179,65.3179,87701.0
2015-09-14 14:30:00,69.92,69.93,69.83,69.85,84082.0,65.3179,65.3272,65.2338,65.2525,84082.0
2015-09-14 14:40:00,69.86,69.91,69.79,69.8,106202.0,65.2618,65.3086,65.1965,65.2058,106202.0
2015-09-14 14:50:00,69.81,69.91,69.77,69.8,126643.0,65.2151,65.3086,65.1778,65.2058,126643.0
2015-09-14 15:00:00,69.8,69.88,69.75,69.78,167041.0,65.2058,65.2805,65.1591,65.1871,167041.0
2015-09-14 15:10:00,69.78,69.99,69.78,69.92,164265.0,65.1871,65.3833,65.1871,65.3179,164265.0
2015-09-14 15:20:00,69.91,70.0,69.9,69.97,204087.0,65.3086,65.3926,65.2992,65.3646,204087.0
2015-09-14 15:30:00,69.97,70.04,69.8,69.82,203055.0,65.3646,65.43,65.2058,65.2245,203055.0
2015-09-14 15:40:00,69.83,69.92,69.78,69.86,250765.0,65.2338,65.3179,65.1871,65.2618,250765.0
2015-09-14 15:50:00,69.86,70.04,69.84,69.98,476590.0,65.2618,65.43,65.2432,65.3739,476590.0
2015-09-15 09:30:00,70.48,70.49,69.82,69.83,333518.0,65.841,65.8504,65.2245,65.2338,333518.0
2015-09-15 09:40:00,69.83,69.84,69.51,69.56,149582.0,65.2338,65.2432,64.9349,64.9816,149582.0
2015-09-15 09:50:00,69.57,70.02,69.56,69.99,214633.0,64.9909,65.4113,64.9816,65.3833,214633.0
2015-09-15 10:00:00,70.0,70.02,69.79,69.83,180180.0,65.3926,65.4113,65.1965,65.2338,180180.0
2015-09-15 10:10:00,69.83,70.01,69.83,70.0,142092.0,65.2338,65.402,65.2338,65.3926,142092.0
2015-09-15 10:20:00,70.01,70.27,69.99,70.17,169803.0,65.402,65.6449,65.3833,65.5514,169803.0
2015-09-15 10:30:00,70.18,70.4,70.17,70.36,165423.0,65.5608,65.7663,65.5514,65.7289,165423.0
2015-09-15 10:40:00,70.37,70.59,70.37,70.47,253073.0,65.7383,65.9438,65.7383,65.8317,253073.0
2015-09-15 10:50:00,70.49,70.71,70.44,70.61,200060.0,65.8504,66.0559,65.8037,65.9625,200060.0
2015-09-15 11:00:00,70.61,70.75,70.55,70.71,132484.0,65.9625,66.0933,65.9064,66.0559,132484.0
2015-09-15 11:10:00,70.71,70.73,70.54,70.54,92754.0,66.0559,66.0746,65.8971,65.8971,92754.0
2015-09-15 11:20:00,70.55,70.66,70.48,70.59,94201.0,65.9064,66.0092,65.841,65.9438,94201.0
2015-09-15 11:30:00,70.6,70.65,70.41,70.44,71586.0,65.9531,65.9998,65.7756,65.8037,71586.0
2015-09-15 11:40:00,70.44,70.49,70.42,70.45,84914.0,65.8037,65.8504,65.785,65.813,84914.0
2015-09-15 11:50:00,70.45,70.48,70.33,70.39,68041.0,65.813,65.841,65.7009,65.757,68041.0
2015-09-15 12:00:00,70.39,70.47,70.36,70.41,58584.0,65.757,65.8317,65.7289,65.7756,58584.0
2015-09-15 12:10:00,70.41,70.44,70.31,70.33,158647.0,65.7756,65.8037,65.6822,65.7009,158647.0
2015-09-15 12:20:00,70.33,70.43,70.29,70.32,97249.0,65.7009,65.7943,65.6635,65.6916,97249.0
2015-09-15 12:30:00,70.33,70.36,70.27,70.36,81899.0,65.7009,65.7289,65.6449,65.7289,81899.0
2015-09-15 12:40:00,70.37,70.4,70.29,70.36,89598.0,65.7383,65.7663,65.6635,65.7289,89598.0
2015-09-15 12:50:00,70.36,70.36,70.26,70.3,72255.0,65.7289,65.7289,65.6355,65.6729,72255.0
2015-09-15 13:00:00,70.29,70.35,70.23,70.31,64061.0,65.6635,65.7196,65.6075,65.6822,64061.0
2015-09-15 13:10:00,70.31,70.43,70.28,70.41,101174.0,65.6822,65.7943,65.6542,65.7756,101174.0
2015-09-15 13:20:00,70.41,70.48,70.34,70.43,119666.0,65.7756,65.841,65.7103,65.7943,119666.0
2015-09-15 13:30:00,70.43,70.55,70.42,70.48,152060.0,65.7943,65.9064,65.785,65.841,152060.0
2015-09-15 13:40:00,70.47,70.55,70.45,70.45,136130.0,65.8317,65.9064,65.813,65.813,136130.0
2015-09-15 13:50:00,70.45,70.46,70.33,70.43,92952.0,65.813,65.8224,65.7009,65.7943,92952.0
2015-09-15 14:00:00,70.43,70.57,70.42,70.56,121637.0,65.7943,65.9251,65.785,65.9158,121637.0
2015-09-15 14:10:00,70.57,70.7,70.47,70.59,109299.0,65.9251,66.0466,65.8317,65.9438,109299.0
2015-09-15 14:20:00,70.59,70.6,70.43,70.54,85190.0,65.9438,65.9531,65.7943,65.8971,85190.0
2015-09-15 14:30:00,70.53,70.64,70.48,70.57,116819.0,65.8877,65.9905,65.841,65.9251,116819.0
2015-09-15 14:40:00,70.58,70.64,70.48,70.49,191307.0,65.9345,65.9905,65.841,65.8504,191307.0
2015-09-15 14:50:00,70.5,70.58,70.46,70.51,263720.0,65.8597,65.9345,65.8224,65.8691,263720.0
2015-09-15 15:00:00,70.51,70.68,70.48,70.64,185213.0,65.8691,66.0279,65.841,65.9905,185213.0
2015-09-15 15:10:00,70.64,70.7,70.52,70.52,236900.0,65.9905,66.0466,65.8784,65.8784,236900.0
2015-09-15 15:20:00,70.52,70.59,70.44,70.54,308199.0,65.8784,65.9438,65.8037,65.8971,308199.0
2015-09-15 15:30:00,70.53,70.61,70.44,70.45,150045.0,65.8877,65.9625,65.8037,65.813,150045.0
2015-09-15 15:40:00,70.44,70.59,70.42,70.47,241282.0,65.8037,65.9438,65.785,65.8317,241282.0
2015-09-15 15:50:00,70.48,70.6,70.44,70.5,400598.0,65.841,65.9531,65.8037,65.8597,400598.0
2015-09-16 09:30:00,70.45,70.67,70.22,70.41,272706.0,65.813,66.0185,65.5982,65.7756,272706.0
2015-09-16 09:40:00,70.42,70.45,70.15,70.27,140395.0,65.785,65.813,65.5328,65.6449,140395.0
2015-09-16 09:50:00,70.28,70.43,70.26,70.3,107779.0,65.6542,65.7943,65.6355,65.6729,107779.0
2015-09-16 10:00:00,70.28,70.41,70.19,70.38,89481.0,65.6542,65.7756,65.5701,65.7476,89481.0
2015-09-16 10:10:00,70.38,70.45,70.35,70.38,77655.0,65.7476,65.813,65.7196,65.7476,77655.0
2015-09-16 10:20:00,70.39,70.44,70.31,70.35,138941.0,65.757,65.8037,65.6822,65.7196,138941.0
2015-09-16 10:30:00,70.34,70.4,70.27,70.3,102686.0,65.7103,65.7663,65.6449,65.6729,102686.0
2015-09-16 10:40:00,70.3,70.3,70.1,70.15,151704.0,65.6729,65.6729,65.486,65.5328,151704.0
2015-09-16 10:50:00,70.15,70.15,70.05,70.12,93528.0,65.5328,65.5328,65.4393,65.5047,93528.0
2015-09-16 11:00:00,70.12,70.2,70.06,70.19,183088.0,65.5047,65.5795,65.4487,65.5701,183088.0
2015-09-16 11:10:00,70.19,70.25,70.14,70.2,281511.0,65.5701,65.6262,65.5234,65.5795,281511.0
2015-09-16 11:20:00,70.2,70.44,70.18,70.44,203826.0,65.5795,65.8037,65.5608,65.8037,203826.0
2015-09-16 11:30:00,70.44,70.49,70.37,70.38,119182.0,65.8037,65.8504,65.7383,65.7476,119182.0
2015-09-16 11:40:00,70.39,70.49,70.38,70.44,55414.0,65.757,65.8504,65.7476,65.8037,55414.0
2015-09-16 11:50:00,70.46,70.54,70.44,70.53,55079.0,65.8224,65.8971,65.8037,65.8877,55079.0
2015-09-16 12:00:00,70.53,70.61,70.53,70.53,79704.0,65.8877,65.9625,65.8877,65.8877,79704.0
2015-09-16 12:10:00,70.54,70.75,70.53,70.75,125541.0,65.8971,66.0933,65.8877,66.0933,125541.0
2015-09-16 12:20:00,70.74,70.81,70.7,70.79,66395.0,66.0839,66.1493,66.0466,66.1306,66395.0
2015-09-16 12:30:00,70.79,70.92,70.74,70.92,70835.0,66.1306,66.2521,66.0839,66.2521,70835.0
2015-09-16 12:40:00,70.92,70.93,70.8,70.84,66724.0,66.2521,66.2614,66.14,66.1773,66724.0
2015-09-16 12:50:00,70.84,70.93,70.79,70.9,47861.0,66.1773,66.2614,66.1306,66.2334,47861.0
2015-09-16 13:00:00,70.9,70.91,70.82,70.88,71109.0,66.2334,66.2427,66.1587,66.2147,71109.0
2015-09-16 13:10:00,70.87,70.92,70.85,70.85,62298.0,66.2054,66.2521,66.1867,66.1867,62298.0
2015-09-16 13:20:00,70.86,70.9,70.75,70.89,74237.0,66.196,66.2334,66.0933,66.2241,74237.0
2015-09-16 13:30:00,70.88,70.89,70.75,70.79,106381.0,66.2147,66.2241,66.0933,66.1306,106381.0
2015-09-16 13:40:00,70.8,70.85,70.76,70.78,51166.0,66.14,66.1867,66.1026,66.1213,51166.0
2015-09-16 13:50:00,70.78,70.93,70.78,70.92,38236.0,66.1213,66.2614,66.1213,66.2521,38236.0
2015-09-16 14:00:00,70.91,70.92,70.75,70.8,55329.0,66.2427,66.2521,66.0933,66.14,55329.0
2015-09-16 14:10:00,70.79,70.81,70.59,70.62,65546.0,66.1306,66.1493,65.9438,65.9718,65546.0
2015-09-16 14:20:00,70.63,70.65,70.5,70.61,98902.0,65.9812,65.9998,65.8597,65.9625,98902.0
2015-09-16 14:30:00,70.62,70.72,70.6,70.61,63234.0,65.9718,66.0652,65.9531,65.9625,63234.0
2015-09-16 14:40:00,70.62,70.69,70.6,70.68,81218.0,65.9718,66.0372,65.9531,66.0279,81218.0
2015-09-16 14:50:00,70.68,70.82,70.59,70.76,104299.0,66.0279,66.1587,65.9438,66.1026,104299.0
2015-09-16 15:00:00,70.77,70.89,70.76,70.85,117154.0,66.1119,66.2241,66.1026,66.1867,117154.0
2015-09-16 15:10:00,70.84,70.95,70.84,70.92,137654.0,66.1773,66.2801,66.1773,66.2521,137654.0
2015-09-16 15:20:00,70.92,71.06,70.9,71.05,204599.0,66.2521,66.3829,66.2334,66.3735,204599.0
2015-09-16 15:30:00,71.06,71.09,70.94,71.04,122852.0,66.3829,66.4109,66.2708,66.3642,122852.0
2015-09-16 15:40:00,71.05,71.09,70.94,71.0,236883.0,66.3735,66.4109,66.2708,66.3268,236883.0
2015-09-16 15:50:00,71.0,71.11,70.9,70.93,743917.0,66.3268,66.4296,66.2334,66.2614,743917.0
2015-09-17 09:30:00,71.32,71.32,70.97,71.05,341914.0,66.6257,66.6257,66.2988,66.3735,341914.0
2015-09-17 09:40:00,71.05,71.15,70.93,71.03,118111.0,66.3735,66.4669,66.2614,66.3548,118111.0
2015-09-17 09:50:00,71.04,71.28,70.85,71.23,133639.0,66.3642,66.5884,66.1867,66.5417,133639.0
2015-09-17 10:00:00,71.27,71.27,71.03,71.04,101729.0,66.579,66.579,66.3548,66.3642,101729.0
2015-09-17 10:10:00,71.04,71.17,70.96,71.11,106383.0,66.3642,66.4856,66.2894,66.4296,106383.0
2015-09-17 10:20:00,71.11,71.17,70.97,70.99,74047.0,66.4296,66.4856,66.2988,66.3175,74047.0
2015-09-17 10:30:00,70.99,71.08,70.92,71.06,83040.0,66.3175,66.4015,66.2521,66.3829,83040.0
2015-09-17 10:40:00,71.06,71.22,71.03,71.22,94568.0,66.3829,66.5323,66.3548,66.5323,94568.0
2015-09-17 10:50:00,71.23,71.31,71.22,71.25,82059.0,66.5417,66.6164,66.5323,66.5604,82059.0
2015-09-17 11:00:00,71.25,71.3,71.18,71.28,72914.0,66.5604,66.6071,66.495,66.5884,72914.0
2015-09-17 11:10:00,71.28,71.29,71.14,71.28,68109.0,66.5884,66.5977,66.4576,66.5884,68109.0
2015-09-17 11:20:00,71.27,71.3,71.11,71.18,79104.0,66.579,66.6071,66.4296,66.495,79104.0
2015-09-17 11:30:00,71.18,71.19,71.07,71.1,67218.0,66.495,66.5043,66.3922,66.4202,67218.0
2015-09-17 11:40:00,71.1,71.24,71.08,71.23,53130.0,66.4202,66.551,66.4015,66.5417,53130.0
2015-09-17 11:50:00,71.25,71.31,71.23,71.23,67543.0,66.5604,66.6164,66.5417,66.5417,67543.0
2015-09-17 12:00:00,71.23,71.23,71.08,71.11,54210.0,66.5417,66.5417,66.4015,66.4296,54210.0
2015-09-17 12:10:00,71.11,71.25,71.1,71.17,59656.0,66.4296,66.5604,66.4202,66.4856,59656.0
2015-09-17 12:20:00,71.17,71.27,71.17,71.27,42610.0,66.4856,66.579,66.4856,66.579,42610.0
2015-09-17 12:30:00,71.28,71.32,71.17,71.17,63304.0,66.5884,66.6257,66.4856,66.4856,63304.0
2015-09-17 12:40:00,71.16,71.17,71.07,71.11,81498.0,66.4763,66.4856,66.3922,66.4296,81498.0
2015-09-17 12:50:00,71.11,71.24,71.1,71.2,73773.0,66.4296,66.551,66.4202,66.5136,73773.0
2015-09-17 13:00:00,71.2,71.2,71.1,71.11,47592.0,66.5136,66.5136,66.4202,66.4296,47592.0
2015-09-17 13:10:00,71.1,71.26,71.07,71.26,64013.0,66.4202,66.5697,66.3922,66.5697,64013.0
2015-09-17 13:20:00,71.27,71.44,71.26,71.33,100098.0,66.579,66.7379,66.5697,66.6351,100098.0
2015-09-17 13:30:00,71.34,71.49,71.32,71.33,91361.0,66.6444,66.7846,66.6257,66.6351,91361.0
2015-09-17 13:40:00,71.33,71.35,71.25,71.32,79471.0,66.6351,66.6538,66.5604,66.6257,79471.0
2015-09-17 13:50:00,71.32,71.46,71.24,71.33,134480.0,66.6257,66.7565,66.551,66.6351,134480.0
2015-09-17 14:00:00,71.35,71.78,70.5,71.26,297228.0,66.6538,67.0555,65.8597,66.5697,297228.0
2015-09-17 14:10:00,71.26,71.67,71.15,71.31,188297.0,66.5697,66.9527,66.4669,66.6164,188297.0
2015-09-17 14:20:00,71.34,71.38,71.11,71.22,188628.0,66.6444,66.6818,66.4296,66.5323,188628.0
2015-09-17 14:30:00,71.23,71.52,71.2,71.36,188611.0,66.5417,66.8126,66.5136,66.6631,188611.0
2015-09-17 14:40:00,71.39,72.32,71.37,72.1,391921.0,66.6911,67.5599,66.6725,67.3544,391921.0
2015-09-17 14:50:00,72.12,72.17,71.91,72.04,238868.0,67.3731,67.4198,67.1769,67.2984,238868.0
2015-09-17 15:00:00,72.04,72.2,71.67,71.75,290239.0,67.2984,67.4478,66.9527,67.0274,290239.0
2015-09-17 15:10:00,71.74,71.87,71.32,71.49,258194.0,67.0181,67.1395,66.6257,66.7846,258194.0
2015-09-17 15:20:00,71.47,71.47,70.86,71.29,259588.0,66.7659,66.7659,66.196,66.5977,259588.0
2015-09-17 15:30:00,71.28,71.55,71.07,71.16,334166.0,66.5884,66.8406,66.3922,66.4763,334166.0
2015-09-17 15:40:00,71.16,71.35,71.07,71.17,335108.0,66.4763,66.6538,66.3922,66.4856,335108.0
2015-09-17 15:50:00,71.16,71.2,70.77,70.96,691614.0,66.4763,66.5136,66.1119,66.2894,691614.0
2015-09-18 09:30:00,69.82,70.4,69.77,70.1,2297870.0,65.2245,65.7663,65.1778,65.486,2297870.0
2015-09-18 09:40:00,70.11,70.55,70.1,70.4,210864.0,65.4954,65.9064,65.486,65.7663,210864.0
2015-09-18 09:50:00,70.39,70.41,70.25,70.28,163357.0,65.757,65.7756,65.6262,65.6542,163357.0
2015-09-18 10:00:00,70.3,70.46,70.25,70.39,179868.0,65.6729,65.8224,65.6262,65.757,179868.0
2015-09-18 10:10:00,70.4,70.5,70.33,70.37,136863.0,65.7663,65.8597,65.7009,65.7383,136863.0
2015-09-18 10:20:00,70.36,70.62,70.3,70.51,124709.0,65.7289,65.9718,65.6729,65.8691,124709.0
2015-09-18 10:30:00,70.49,70.51,70.3,70.33,117406.0,65.8504,65.8691,65.6729,65.7009,117406.0
2015-09-18 10:40:00,70.31,70.4,70.28,70.36,95623.0,65.6822,65.7663,65.6542,65.7289,95623.0
2015-09-18 10:50:00,70.36,70.53,70.36,70.51,129012.0,65.7289,65.8877,65.7289,65.8691,129012.0
2015-09-18 11:00:00,70.51,70.69,70.49,70.62,128185.0,65.8691,66.0372,65.8504,65.9718,128185.0
2015-09-18 11:10:00,70.62,70.67,70.54,70.6,109147.0,65.9718,66.0185,65.8971,65.9531,109147.0
2015-09-18 11:20:00,70.6,70.74,70.48,70.51,113265.0,65.9531,66.0839,65.841,65.8691,113265.0
2015-09-18 11:30:00,70.5,70.58,70.43,70.58,100466.0,65.8597,65.9345,65.7943,65.9345,100466.0
2015-09-18 11:40:00,70.59,70.81,70.52,70.75,85992.0,65.9438,66.1493,65.8784,66.0933,85992.0
2015-09-18 11:50:00,70.75,70.78,70.58,70.62,90380.0,66.0933,66.1213,65.9345,65.9718,90380.0
2015-09-18 12:00:00,70.63,70.64,70.43,70.46,73888.0,65.9812,65.9905,65.7943,65.8224,73888.0
2015-09-18 12:10:00,70.45,70.45,70.33,70.37,173769.0,65.813,65.813,65.7009,65.7383,173769.0
2015-09-18 12:20:00,70.37,70.41,70.29,70.41,90991.0,65.7383,65.7756,65.6635,65.7756,90991.0
2015-09-18 12:30:00,70.41,70.45,70.28,70.38,75993.0,65.7756,65.813,65.6542,65.7476,75993.0
2015-09-18 12:40:00,70.38,70.39,70.24,70.36,75081.0,65.7476,65.757,65.6168,65.7289,75081.0
2015-09-18 12:50:00,70.35,70.45,70.34,70.4,58111.0,65.7196,65.813,65.7103,65.7663,58111.0
2015-09-18 13:00:00,70.4,70.53,70.3,70.47,128134.0,65.7663,65.8877,65.6729,65.8317,128134.0
2015-09-18 13:10:00,70.48,70.48,70.3,70.41,116599.0,65.841,65.841,65.6729,65.7756,116599.0
2015-09-18 13:20:00,70.41,70.41,70.12,70.29,138661.0,65.7756,65.7756,65.5047,65.6635,138661.0
2015-09-18 13:30:00,70.27,70.33,70.17,70.21,84295.0,65.6449,65.7009,65.5514,65.5888,84295.0
2015-09-18 13:40:00,70.2,70.34,70.19,70.22,64612.0,65.5795,65.7103,65.5701,65.5982,64612.0
2015-09-18 13:50:00,70.21,70.25,70.02,70.08,107872.0,65.5888,65.6262,65.4113,65.4674,107872.0
2015-09-18 14:00:00,70.09,70.32,70.04,70.27,95978.0,65.4767,65.6916,65.43,65.6449,95978.0
2015-09-18 14:10:00,70.26,70.32,70.15,70.28,182618.0,65.6355,65.6916,65.5328,65.6542,182618.0
2015-09-18 14:20:00,70.28,70.3,70.22,70.24,224888.0,65.6542,65.6729,65.5982,65.6168,224888.0
2015-09-18 14:30:00,70.24,70.27,70.15,70.26,123911.0,65.6168,65.6449,65.5328,65.6355,123911.0
2015-09-18 14:40:00,70.27,70.3,70.14,70.15,125018.0,65.6449,65.6729,65.5234,65.5328,125018.0
2015-09-18 14:50:00,70.16,70.26,70.04,70.23,133153.0,65.5421,65.6355,65.43,65.6075,133153.0
2015-09-18 15:00:00,70.23,70.31,69.95,69.97,208367.0,65.6075,65.6822,65.3459,65.3646,208367.0
2015-09-18 15:10:00,69.99,70.1,69.9,70.0,145976.0,65.3833,65.486,65.2992,65.3926,145976.0
2015-09-18 15:20:00,70.01,70.08,69.9,70.0,218877.0,65.402,65.4674,65.2992,65.3926,218877.0
2015-09-18 15:30:00,69.99,70.02,69.92,69.97,219592.0,65.3833,65.4113,65.3179,65.3646,219592.0
2015-09-18 15:40:00,69.97,69.98,69.72,69.87,456129.0,65.3646,65.3739,65.1311,65.2712,456129.0
2015-09-18 15:50:00,69.87,70.04,69.71,69.79,1612066.0,65.2712,65.43,65.1217,65.1965,1612066.0
2015-09-21 09:30:00,70.62,70.77,70.22,70.44,405181.0,65.9718,66.1119,65.5982,65.8037,405181.0
2015-09-21 09:40:00,70.45,70.83,70.36,70.71,373638.0,65.813,66.168,65.7289,66.0559,373638.0
2015-09-21 09:50:00,70.72,70.83,70.51,70.51,152284.0,66.0652,66.168,65.8691,65.8691,152284.0
2015-09-21 10:00:00,70.52,70.85,70.47,70.82,138882.0,65.8784,66.1867,65.8317,66.1587,138882.0
2015-09-21 10:10:00,70.83,70.91,70.72,70.89,149696.0,66.168,66.2427,66.0652,66.2241,149696.0
2015-09-21 10:20:00,70.88,71.1,70.87,71.02,190257.0,66.2147,66.4202,66.2054,66.3455,190257.0
2015-09-21 10:30:00,71.01,71.32,71.0,71.27,192022.0,66.3362,66.6257,66.3268,66.579,192022.0
2015-09-21 10:40:00,71.26,71.29,71.08,71.12,86138.0,66.5697,66.5977,66.4015,66.4389,86138.0
2015-09-21 10:50:00,71.13,71.2,71.05,71.07,90547.0,66.4483,66.5136,66.3735,66.3922,90547.0
2015-09-21 11:00:00,71.07,71.12,70.99,71.08,88323.0,66.3922,66.4389,66.3175,66.4015,88323.0
2015-09-21 11:10:00,71.09,71.16,71.04,71.11,96541.0,66.4109,66.4763,66.3642,66.4296,96541.0
2015-09-21 11:20:00,71.1,71.13,70.94,71.08,113138.0,66.4202,66.4483,66.2708,66.4015,113138.0
2015-09-21 11:30:00,71.06,71.1,70.84,70.89,135735.0,66.3829,66.4202,66.1773,66.2241,135735.0
2015-09-21 11:40:00,70.88,70.9,70.77,70.87,113091.0,66.2147,66.2334,66.1119,66.2054,113091.0
2015-09-21 11:50:00,70.86,70.92,70.8,70.83,203138.0,66.196,66.2521,66.14,66.168,203138.0
2015-09-21 12:00:00,70.83,70.85,70.61,70.68,236338.0,66.168,66.1867,65.9625,66.0279,236338.0
2015-09-21 12:10:00,70.67,70.81,70.65,70.72,74861.0,66.0185,66.1493,65.9998,66.0652,74861.0
2015-09-21 12:20:00,70.73,70.83,70.69,70.75,59442.0,66.0746,66.168,66.0372,66.0933,59442.0
2015-09-21 12:30:00,70.76,70.76,70.62,70.7,92721.0,66.1026,66.1026,65.9718,66.0466,92721.0
2015-09-21 12:40:00,70.7,70.77,70.62,70.62,64650.0,66.0466,66.1119,65.9718,65.9718,64650.0
2015-09-21 12:50:00,70.62,70.62,70.43,70.54,145573.0,65.9718,65.9718,65.7943,65.8971,145573.0
2015-09-21 13:00:00,70.53,70.61,70.49,70.6,75435.0,65.8877,65.9625,65.8504,65.9531,75435.0
2015-09-21 13:10:00,70.6,70.75,70.52,70.68,64975.0,65.9531,66.0933,65.8784,66.0279,64975.0
2015-09-21 13:20:00,70.69,70.8,70.69,70.79,83780.0,66.0372,66.14,66.0372,66.1306,83780.0
2015-09-21 13:30:00,70.8,70.9,70.78,70.89,110026.0,66.14,66.2334,66.1213,66.2241,110026.0
2015-09-21 13:40:00,70.88,71.03,70.88,70.91,87031.0,66.2147,66.3548,66.2147,66.2427,87031.0
2015-09-21 13:50:00,70.9,70.9,70.69,70.73,73368.0,66.2334,66.2334,66.0372,66.0746,73368.0
2015-09-21 14:00:00,70.74,70.88,70.7,70.78,100001.0,66.0839,66.2147,66.0466,66.1213,100001.0
2015-09-21 14:10:00,70.78,70.8,70.59,70.74,98784.0,66.1213,66.14,65.9438,66.0839,98784.0
2015-09-21 14:20:00,70.73,70.79,70.68,70.72,78242.0,66.0746,66.1306,66.0279,66.0652,78242.0
2015-09-21 14:30:00,70.71,70.83,70.63,70.83,168041.0,66.0559,66.168,65.9812,66.168,168041.0
2015-09-21 14:40:00,70.83,70.96,70.77,70.96,73250.0,66.168,66.2894,66.1119,66.2894,73250.0
2015-09-21 14:50:00,70.96,71.08,70.93,71.01,79416.0,66.2894,66.4015,66.2614,66.3362,79416.0
2015-09-21 15:00:00,71.0,71.03,70.94,70.98,108829.0,66.3268,66.3548,66.2708,66.3081,108829.0
2015-09-21 15:10:00,71.0,71.03,70.93,70.97,99236.0,66.3268,66.3548,66.2614,66.2988,99236.0
2015-09-21 15:20:00,70.97,70.97,70.85,70.92,124635.0,66.2988,66.2988,66.1867,66.2521,124635.0
2015-09-21 15:30:00,70.92,70.95,70.62,70.66,213452.0,66.2521,66.2801,65.9718,66.0092,213452.0
2015-09-21 15:40:00,70.66,70.84,70.63,70.77,216496.0,66.0092,66.1773,65.9812,66.1119,216496.0
2015-09-21 15:50:00,70.78,70.83,70.62,70.83,719236.0,66.1213,66.168,65.9718,66.168,719236.0
2015-09-22 09:30:00,70.0,70.39,69.92,70.28,355136.0,65.3926,65.757,65.3179,65.6542,355136.0
2015-09-22 09:40:00,70.26,70.36,70.09,70.1,141514.0,65.6355,65.7289,65.4767,65.486,141514.0
2015-09-22 09:50:00,70.1,70.18,70.01,70.03,136663.0,65.486,65.5608,65.402,65.4207,136663.0
2015-09-22 10:00:00,70.04,70.24,70.03,70.05,111628.0,65.43,65.6168,65.4207,65.4393,111628.0
2015-09-22 10:10:00,70.06,70.06,69.92,69.97,156649.0,65.4487,65.4487,65.3179,65.3646,156649.0
2015-09-22 10:20:00,69.96,69.97,69.83,69.86,350842.0,65.3553,65.3646,65.2338,65.2618,350842.0
2015-09-22 10:30:00,69.87,69.87,69.66,69.7,140907.0,65.2712,65.2712,65.075,65.1124,140907.0
2015-09-22 10:40:00,69.69,69.7,69.41,69.43,294911.0,65.103,65.1124,64.8415,64.8601,294911.0
2015-09-22 10:50:00,69.47,69.64,69.46,69.59,85673.0,64.8975,65.0563,64.8882,65.0096,85673.0
2015-09-22 11:00:00,69.59,69.7,69.55,69.61,90244.0,65.0096,65.1124,64.9722,65.0283,90244.0
2015-09-22 11:10:00,69.61,69.73,69.53,69.63,84571.0,65.0283,65.1404,64.9536,65.047,84571.0
2015-09-22 11:20:00,69.63,69.68,69.54,69.55,105071.0,65.047,65.0937,64.9629,64.9722,105071.0
2015-09-22 11:30:00,69.54,69.63,69.46,69.48,134254.0,64.9629,65.047,64.8882,64.9069,134254.0
2015-09-22 11:40:00,69.47,69.51,69.31,69.4,129534.0,64.8975,64.9349,64.748,64.8321,129534.0
2015-09-22 11:50:00,69.4,69.44,69.37,69.39,178469.0,64.8321,64.8695,64.8041,64.8228,178469.0
2015-09-22 12:00:00,69.38,69.69,69.31,69.66,93569.0,64.8134,65.103,64.748,65.075,93569.0
2015-09-22 12:10:00,69.65,69.72,69.57,69.65,61174.0,65.0657,65.1311,64.9909,65.0657,61174.0
2015-09-22 12:20:00,69.65,69.7,69.53,69.64,68629.0,65.0657,65.1124,64.9536,65.0563,68629.0
2015-09-22 12:30:00,69.65,69.72,69.59,69.71,76600.0,65.0657,65.1311,65.0096,65.1217,76600.0
2015-09-22 12:40:00,69.72,69.8,69.6,69.6,78106.0,65.1311,65.2058,65.019,65.019,78106.0
2015-09-22 12:50:00,69.59,69.64,69.52,69.62,95385.0,65.0096,65.0563,64.9442,65.0376,95385.0
2015-09-22 13:00:00,69.61,69.83,69.58,69.76,119324.0,65.0283,65.2338,65.0003,65.1684,119324.0
2015-09-22 13:10:00,69.77,69.84,69.64,69.76,60858.0,65.1778,65.2432,65.0563,65.1684,60858.0
2015-09-22 13:20:00,69.76,69.77,69.49,69.53,72682.0,65.1684,65.1778,64.9162,64.9536,72682.0
2015-09-22 13:30:00,69.53,69.73,69.53,69.71,64982.0,64.9536,65.1404,64.9536,65.1217,64982.0
2015-09-22 13:40:00,69.71,69.93,69.71,69.82,116662.0,65.1217,65.3272,65.1217,65.2245,116662.0
2015-09-22 13:50:00,69.81,69.87,69.73,69.86,73912.0,65.2151,65.2712,65.1404,65.2618,73912.0
2015-09-22 14:00:00,69.86,69.99,69.71,69.86,178559.0,65.2618,65.3833,65.1217,65.2618,178559.0
2015-09-22 14:10:00,69.85,69.96,69.83,69.93,126024.0,65.2525,65.3553,65.2338,65.3272,126024.0
2015-09-22 14:20:00,69.93,70.03,69.85,70.02,140794.0,65.3272,65.4207,65.2525,65.4113,140794.0
2015-09-22 14:30:00,70.02,70.22,70.02,70.15,228913.0,65.4113,65.5982,65.4113,65.5328,228913.0
2015-09-22 14:40:00,70.16,70.18,70.05,70.1,254403.0,65.5421,65.5608,65.4393,65.486,254403.0
2015-09-22 14:50:00,70.09,70.31,70.06,70.28,151901.0,65.4767,65.6822,65.4487,65.6542,151901.0
2015-09-22 15:00:00,70.27,70.28,70.02,70.04,149272.0,65.6449,65.6542,65.4113,65.43,149272.0
2015-09-22 15:10:00,70.03,70.05,69.9,69.91,229259.0,65.4207,65.4393,65.2992,65.3086,229259.0
2015-09-22 15:20:00,69.91,70.16,69.89,70.09,184786.0,65.3086,65.5421,65.2899,65.4767,184786.0
2015-09-22 15:30:00,70.08,70.24,70.07,70.21,216215.0,65.4674,65.6168,65.458,65.5888,216215.0
2015-09-22 15:40:00,70.21,70.32,70.2,70.22,354573.0,65.5888,65.6916,65.5795,65.5982,354573.0
2015-09-22 15:50:00,70.2,70.35,70.13,70.22,485712.0,65.5795,65.7196,65.5141,65.5982,485712.0
2015-09-23 09:30:00,70.16,70.48,70.05,70.1,370262.0,65.5421,65.841,65.4393,65.486,370262.0
2015-09-23 09:40:00,70.08,70.29,69.97,70.02,92548.0,65.4674,65.6635,65.3646,65.4113,92548.0
2015-09-23 09:50:00,70.02,70.1,69.9,70.06,102608.0,65.4113,65.486,65.2992,65.4487,102608.0
2015-09-23 10:00:00,70.06,70.3,70.06,70.12,98537.0,65.4487,65.6729,65.4487,65.5047,98537.0
2015-09-23 10:10:00,70.12,70.33,70.08,70.33,85960.0,65.5047,65.7009,65.4674,65.7009,85960.0
2015-09-23 10:20:00,70.32,70.47,70.23,70.43,71037.0,65.6916,65.8317,65.6075,65.7943,71037.0
2015-09-23 10:30:00,70.44,70.48,70.28,70.31,118669.0,65.8037,65.841,65.6542,65.6822,118669.0
2015-09-23 10:40:00,70.3,70.33,70.21,70.31,119347.0,65.6729,65.7009,65.5888,65.6822,119347.0
2015-09-23 10:50:00,70.32,70.49,70.32,70.42,83986.0,65.6916,65.8504,65.6916,65.785,83986.0
2015-09-23 11:00:00,70.41,70.48,70.37,70.44,76052.0,65.7756,65.841,65.7383,65.8037,76052.0
2015-09-23 11:10:00,70.44,70.45,70.12,70.2,100546.0,65.8037,65.813,65.5047,65.5795,100546.0
2015-09-23 11:20:00,70.2,70.28,70.12,70.24,119238.0,65.5795,65.6542,65.5047,65.6168,119238.0
2015-09-23 11:30:00,70.25,70.35,70.17,70.35,112875.0,65.6262,65.7196,65.5514,65.7196,112875.0
2015-09-23 11:40:00,70.34,70.35,70.19,70.27,117778.0,65.7103,65.7196,65.5701,65.6449,117778.0
2015-09-23 11:50:00,70.27,70.33,70.19,70.33,95222.0,65.6449,65.7009,65.5701,65.7009,95222.0
2015-09-23 12:00:00,70.34,70.35,70.12,70.16,81225.0,65.7103,65.7196,65.5047,65.5421,81225.0
2015-09-23 12:10:00,70.16,70.4,70.15,70.31,134782.0,65.5421,65.7663,65.5328,65.6822,134782.0
2015-09-23 12:20:00,70.3,70.38,70.21,70.36,64880.0,65.6729,65.7476,65.5888,65.7289,64880.0
2015-09-23 12:30:00,70.37,70.48,70.35,70.46,108687.0,65.7383,65.841,65.7196,65.8224,108687.0
2015-09-23 12:40:00,70.46,70.48,70.41,70.42,105770.0,65.8224,65.841,65.7756,65.785,105770.0
2015-09-23 12:50:00,70.41,70.65,70.41,70.62,82207.0,65.7756,65.9998,65.7756,65.9718,82207.0
2015-09-23 13:00:00,70.62,70.73,70.57,70.7,65715.0,65.9718,66.0746,65.9251,66.0466,65715.0
2015-09-23 13:10:00,70.7,70.75,70.69,70.75,61040.0,66.0466,66.0933,66.0372,66.0933,61040.0
2015-09-23 13:20:00,70.74,70.78,70.59,70.61,118944.0,66.0839,66.1213,65.9438,65.9625,118944.0
2015-09-23 13:30:00,70.62,70.71,70.61,70.66,85429.0,65.9718,66.0559,65.9625,66.0092,85429.0
2015-09-23 13:40:00,70.65,70.95,70.63,70.94,101045.0,65.9998,66.2801,65.9812,66.2708,101045.0
2015-09-23 13:50:00,70.94,70.95,70.84,70.95,116481.0,66.2708,66.2801,66.1773,66.2801,116481.0
2015-09-23 14:00:00,70.95,71.12,70.92,71.05,155776.0,66.2801,66.4389,66.2521,66.3735,155776.0
2015-09-23 14:10:00,71.06,71.15,70.98,70.99,88838.0,66.3829,66.4669,66.3081,66.3175,88838.0
2015-09-23 14:20:00,70.99,71.0,70.87,70.92,100211.0,66.3175,66.3268,66.2054,66.2521,100211.0
2015-09-23 14:30:00,70.91,71.06,70.81,70.86,118880.0,66.2427,66.3829,66.1493,66.196,118880.0
2015-09-23 14:40:00,70.85,70.93,70.77,70.92,123438.0,66.1867,66.2614,66.1119,66.2521,123438.0
2015-09-23 14:50:00,70.93,70.95,70.8,70.9,118659.0,66.2614,66.2801,66.14,66.2334,118659.0
2015-09-23 15:00:00,70.9,71.0,70.82,70.97,124381.0,66.2334,66.3268,66.1587,66.2988,124381.0
2015-09-23 15:10:00,70.98,70.99,70.75,70.91,143588.0,66.3081,66.3175,66.0933,66.2427,143588.0
2015-09-23 15:20:00,70.92,70.95,70.75,70.91,182602.0,66.2521,66.2801,66.0933,66.2427,182602.0
2015-09-23 15:30:00,70.91,70.98,70.8,70.97,227664.0,66.2427,66.3081,66.14,66.2988,227664.0
2015-09-23 15:40:00,70.97,71.06,70.92,71.05,201359.0,66.2988,66.3829,66.2521,66.3735,201359.0
2015-09-23 15:50:00,71.06,71.12,70.96,70.96,452271.0,66.3829,66.4389,66.2894,66.2894,452271.0
2015-09-24 09:30:00,70.35,70.63,70.13,70.2,231005.0,65.7196,65.9812,65.5141,65.5795,231005.0
2015-09-24 09:40:00,70.2,70.28,69.96,70.07,314758.0,65.5795,65.6542,65.3553,65.458,314758.0
2015-09-24 09:50:00,70.06,70.23,70.01,70.1,172033.0,65.4487,65.6075,65.402,65.486,172033.0
2015-09-24 10:00:00,70.11,70.28,70.05,70.22,192488.0,65.4954,65.6542,65.4393,65.5982,192488.0
2015-09-24 10:10:00,70.22,70.27,70.05,70.18,97865.0,65.5982,65.6449,65.4393,65.5608,97865.0
2015-09-24 10:20:00,70.18,70.2,69.87,70.04,229984.0,65.5608,65.5795,65.2712,65.43,229984.0
2015-09-24 10:30:00,70.03,70.18,69.96,70.07,132302.0,65.4207,65.5608,65.3553,65.458,132302.0
2015-09-24 10:40:00,70.06,70.06,69.79,69.8,170341.0,65.4487,65.4487,65.1965,65.2058,170341.0
2015-09-24 10:50:00,69.79,69.86,69.69,69.81,201165.0,65.1965,65.2618,65.103,65.2151,201165.0
2015-09-24 11:00:00,69.81,69.92,69.65,69.89,160204.0,65.2151,65.3179,65.0657,65.2899,160204.0
2015-09-24 11:10:00,69.89,70.09,69.81,70.05,100770.0,65.2899,65.4767,65.2151,65.4393,100770.0
2015-09-24 11:20:00,70.06,70.14,69.95,69.96,163406.0,65.4487,65.5234,65.3459,65.3553,163406.0
2015-09-24 11:30:00,69.96,70.14,69.94,70.11,125353.0,65.3553,65.5234,65.3366,65.4954,125353.0
2015-09-24 11:40:00,70.12,70.18,70.05,70.05,103059.0,65.5047,65.5608,65.4393,65.4393,103059.0
2015-09-24 11:50:00,70.06,70.17,69.95,70.14,148741.0,65.4487,65.5514,65.3459,65.5234,148741.0
2015-09-24 12:00:00,70.14,70.27,70.09,70.11,88403.0,65.5234,65.6449,65.4767,65.4954,88403.0
2015-09-24 12:10:00,70.12,70.21,70.1,70.16,96246.0,65.5047,65.5888,65.486,65.5421,96246.0
2015-09-24 12:20:00,70.16,70.29,70.16,70.26,111777.0,65.5421,65.6635,65.5421,65.6355,111777.0
2015-09-24 12:30:00,70.27,70.48,70.26,70.26,158887.0,65.6449,65.841,65.6355,65.6355,158887.0
2015-09-24 12:40:00,70.27,70.29,70.01,70.02,152085.0,65.6449,65.6635,65.402,65.4113,152085.0
2015-09-24 12:50:00,70.02,70.03,69.76,69.76,139447.0,65.4113,65.4207,65.1684,65.1684,139447.0
2015-09-24 13:00:00,69.76,69.84,69.71,69.79,144179.0,65.1684,65.2432,65.1217,65.1965,144179.0
2015-09-24 13:10:00,69.79,69.95,69.73,69.75,89874.0,65.1965,65.3459,65.1404,65.1591,89874.0
2015-09-24 13:20:00,69.76,69.85,69.68,69.75,85511.0,65.1684,65.2525,65.0937,65.1591,85511.0
2015-09-24 13:30:00,69.74,69.75,69.65,69.65,103713.0,65.1497,65.1591,65.0657,65.0657,103713.0
2015-09-24 13:40:00,69.66,69.89,69.64,69.89,145533.0,65.075,65.2899,65.0563,65.2899,145533.0
2015-09-24 13:50:00,69.88,69.94,69.78,69.8,121660.0,65.2805,65.3366,65.1871,65.2058,121660.0
2015-09-24 14:00:00,69.8,69.85,69.71,69.8,86945.0,65.2058,65.2525,65.1217,65.2058,86945.0
2015-09-24 14:10:00,69.8,70.0,69.79,69.95,99844.0,65.2058,65.3926,65.1965,65.3459,99844.0
2015-09-24 14:20:00,69.95,70.03,69.91,69.93,183654.0,65.3459,65.4207,65.3086,65.3272,183654.0
2015-09-24 14:30:00,69.93,70.06,69.87,70.05,224723.0,65.3272,65.4487,65.2712,65.4393,224723.0
2015-09-24 14:40:00,70.05,70.32,69.89,70.3,169089.0,65.4393,65.6916,65.2899,65.6729,169089.0
2015-09-24 14:50:00,70.29,70.37,70.2,70.21,381851.0,65.6635,65.7383,65.5795,65.5888,381851.0
2015-09-24 15:00:00,70.22,70.31,69.91,70.0,204267.0,65.5982,65.6822,65.3086,65.3926,204267.0
2015-09-24 15:10:00,69.99,70.26,69.9,70.21,175176.0,65.3833,65.6355,65.2992,65.5888,175176.0
2015-09-24 15:20:00,70.22,70.41,70.2,70.31,165976.0,65.5982,65.7756,65.5795,65.6822,165976.0
2015-09-24 15:30:00,70.31,70.39,70.09,70.1,360396.0,65.6822,65.757,65.4767,65.486,360396.0
2015-09-24 15:40:00,70.1,70.38,70.1,70.32,453611.0,65.486,65.7476,65.486,65.6916,453611.0
2015-09-24 15:50:00,70.32,70.42,70.09,70.26,576667.0,65.6916,65.785,65.4767,65.6355,576667.0
2015-09-25 09:30:00,71.19,71.21,70.65,70.71,340241.0,66.5043,66.523,65.9998,66.0559,340241.0
2015-09-25 09:40:00,70.71,71.12,70.62,71.08,251750.0,66.0559,66.4389,65.9718,66.4015,251750.0
2015-09-25 09:50:00,71.1,71.2,71.01,71.11,176779.0,66.4202,66.5136,66.3362,66.4296,176779.0
2015-09-25 10:00:00,71.13,71.43,70.75,70.85,680164.0,66.4483,66.7285,66.0933,66.1867,680164.0
2015-09-25 10:10:00,70.85,70.99,70.68,70.85,213514.0,66.1867,66.3175,66.0279,66.1867,213514.0
2015-09-25 10:20:00,70.84,70.94,70.73,70.91,151041.0,66.1773,66.2708,66.0746,66.2427,151041.0
2015-09-25 10:30:00,70.9,71.21,70.86,71.21,136311.0,66.2334,66.523,66.196,66.523,136311.0
2015-09-25 10:40:00,71.2,71.35,71.14,71.28,147648.0,66.5136,66.6538,66.4576,66.5884,147648.0
2015-09-25 10:50:00,71.29,71.42,71.28,71.4,176271.0,66.5977,66.7192,66.5884,66.7005,176271.0
2015-09-25 11:00:00,71.39,71.41,71.33,71.35,206602.0,66.6911,66.7098,66.6351,66.6538,206602.0
2015-09-25 11:10:00,71.35,71.46,71.34,71.35,150966.0,66.6538,66.7565,66.6444,66.6538,150966.0
2015-09-25 11:20:00,71.35,71.4,71.26,71.32,86279.0,66.6538,66.7005,66.5697,66.6257,86279.0
2015-09-25 11:30:00,71.31,71.32,71.04,71.06,143281.0,66.6164,66.6257,66.3642,66.3829,143281.0
2015-09-25 11:40:00,71.05,71.07,70.97,71.05,108657.0,66.3735,66.3922,66.2988,66.3735,108657.0
2015-09-25 11:50:00,71.05,71.08,70.97,71.05,108119.0,66.3735,66.4015,66.2988,66.3735,108119.0
2015-09-25 12:00:00,71.05,71.05,70.89,70.89,96683.0,66.3735,66.3735,66.2241,66.2241,96683.0
2015-09-25 12:10:00,70.9,71.01,70.78,70.8,79563.0,66.2334,66.3362,66.1213,66.14,79563.0
2015-09-25 12:20:00,70.8,70.9,70.73,70.87,78065.0,66.14,66.2334,66.0746,66.2054,78065.0
2015-09-25 12:30:00,70.87,70.95,70.84,70.87,51773.0,66.2054,66.2801,66.1773,66.2054,51773.0
2015-09-25 12:40:00,70.87,71.12,70.85,70.99,79004.0,66.2054,66.4389,66.1867,66.3175,79004.0
2015-09-25 12:50:00,71.0,71.08,70.95,71.04,54598.0,66.3268,66.4015,66.2801,66.3642,54598.0
2015-09-25 13:00:00,71.05,71.2,71.0,71.16,140309.0,66.3735,66.5136,66.3268,66.4763,140309.0
2015-09-25 13:10:00,71.15,71.25,71.15,71.22,99628.0,66.4669,66.5604,66.4669,66.5323,99628.0
2015-09-25 13:20:00,71.23,71.24,71.07,71.13,65590.0,66.5417,66.551,66.3922,66.4483,65590.0
2015-09-25 13:30:00,71.14,71.18,71.05,71.11,64460.0,66.4576,66.495,66.3735,66.4296,64460.0
2015-09-25 13:40:00,71.11,71.17,71.04,71.17,59872.0,66.4296,66.4856,66.3642,66.4856,59872.0
2015-09-25 13:50:00,71.17,71.19,71.09,71.12,56802.0,66.4856,66.5043,66.4109,66.4389,56802.0
2015-09-25 14:00:00,71.12,71.35,71.12,71.28,117519.0,66.4389,66.6538,66.4389,66.5884,117519.0
2015-09-25 14:10:00,71.28,71.3,70.94,70.94,144306.0,66.5884,66.6071,66.2708,66.2708,144306.0
2015-09-25 14:20:00,70.93,71.0,70.78,70.8,131138.0,66.2614,66.3268,66.1213,66.14,131138.0
2015-09-25 14:30:00,70.8,70.89,70.69,70.73,136978.0,66.14,66.2241,66.0372,66.0746,136978.0
2015-09-25 14:40:00,70.73,70.76,70.4,70.41,164943.0,66.0746,66.1026,65.7663,65.7756,164943.0
2015-09-25 14:50:00,70.42,70.59,70.34,70.56,187589.0,65.785,65.9438,65.7103,65.9158,187589.0
2015-09-25 15:00:00,70.56,70.57,70.26,70.29,239361.0,65.9158,65.9251,65.6355,65.6635,239361.0
2015-09-25 15:10:00,70.28,70.37,70.21,70.28,210081.0,65.6542,65.7383,65.5888,65.6542,210081.0
2015-09-25 15:20:00,70.28,70.57,70.21,70.46,249967.0,65.6542,65.9251,65.5888,65.8224,249967.0
2015-09-25 15:30:00,70.45,70.78,70.37,70.6,253219.0,65.813,66.1213,65.7383,65.9531,253219.0
2015-09-25 15:40:00,70.6,70.85,70.55,70.73,268004.0,65.9531,66.1867,65.9064,66.0746,268004.0
2015-09-25 15:50:00,70.72,70.77,70.56,70.69,432332.0,66.0652,66.1119,65.9158,66.0372,432332.0
2015-09-28 09:30:00,70.19,70.28,69.64,69.93,485880.0,65.5701,65.6542,65.0563,65.3272,485880.0
2015-09-28 09:40:00,69.95,70.04,69.41,69.43,438115.0,65.3459,65.43,64.8415,64.8601,438115.0
2015-09-28 09:50:00,69.42,69.66,69.3,69.3,228532.0,64.8508,65.075,64.7387,64.7387,228532.0
2015-09-28 10:00:00,69.32,69.35,69.17,69.28,269871.0,64.7574,64.7854,64.6173,64.72,269871.0
2015-09-28 10:10:00,69.28,69.28,69.06,69.12,210134.0,64.72,64.72,64.5145,64.5706,210134.0
2015-09-28 10:20:00,69.12,69.28,69.06,69.19,187554.0,64.5706,64.72,64.5145,64.6359,187554.0
2015-09-28 10:30:00,69.18,69.19,69.0,69.14,194651.0,64.6266,64.6359,64.4585,64.5892,194651.0
2015-09-28 10:40:00,69.14,69.2,69.0,69.04,116645.0,64.5892,64.6453,64.4585,64.4958,116645.0
2015-09-28 10:50:00,69.03,69.23,68.92,69.23,208809.0,64.4865,64.6733,64.3837,64.6733,208809.0
2015-09-28 11:00:00,69.24,69.3,69.07,69.08,126829.0,64.6827,64.7387,64.5238,64.5332,126829.0
2015-09-28 11:10:00,69.08,69.08,68.88,68.91,195365.0,64.5332,64.5332,64.3463,64.3744,195365.0
2015-09-28 11:20:00,68.92,68.96,68.76,68.82,208189.0,64.3837,64.4211,64.2342,64.2903,208189.0
2015-09-28 11:30:00,68.82,68.85,68.58,68.59,224003.0,64.2903,64.3183,64.0661,64.0754,224003.0
2015-09-28 11:40:00,68.59,68.75,68.56,68.68,147899.0,64.0754,64.2249,64.0474,64.1595,147899.0
2015-09-28 11:50:00,68.67,68.71,68.56,68.62,95814.0,64.1502,64.1875,64.0474,64.1035,95814.0
2015-09-28 12:00:00,68.62,68.67,68.56,68.64,98112.0,64.1035,64.1502,64.0474,64.1221,98112.0
2015-09-28 12:10:00,68.63,68.75,68.58,68.67,154448.0,64.1128,64.2249,64.0661,64.1502,154448.0
2015-09-28 12:20:00,68.66,68.76,68.58,68.73,129307.0,64.1408,64.2342,64.0661,64.2062,129307.0
2015-09-28 12:30:00,68.71,68.76,68.53,68.59,130349.0,64.1875,64.2342,64.0194,64.0754,130349.0
2015-09-28 12:40:00,68.58,68.62,68.42,68.48,109598.0,64.0661,64.1035,63.9166,63.9727,109598.0
2015-09-28 12:50:00,68.48,68.52,68.32,68.4,209698.0,63.9727,64.01,63.8232,63.8979,209698.0
2015-09-28 13:00:00,68.39,68.69,68.38,68.65,119314.0,63.8886,64.1689,63.8793,64.1315,119314.0
2015-09-28 13:10:00,68.65,68.65,68.42,68.47,88169.0,64.1315,64.1315,63.9166,63.9633,88169.0
2015-09-28 13:20:00,68.46,68.55,68.38,68.41,73214.0,63.954,64.0381,63.8793,63.9073,73214.0
2015-09-28 13:30:00,68.41,68.63,68.39,68.61,113958.0,63.9073,64.1128,63.8886,64.0941,113958.0
2015-09-28 13:40:00,68.61,68.61,68.27,68.27,190998.0,64.0941,64.0941,63.7765,63.7765,190998.0
2015-09-28 13:50:00,68.27,68.32,68.01,68.02,281680.0,63.7765,63.8232,63.5336,63.543,281680.0
2015-09-28 14:00:00,68.02,68.04,67.76,67.91,419062.0,63.543,63.5616,63.3001,63.4402,419062.0
2015-09-28 14:10:00,67.91,67.93,67.56,67.61,292076.0,63.4402,63.4589,63.1132,63.1599,292076.0
2015-09-28 14:20:00,67.6,67.79,67.55,67.76,275492.0,63.1506,63.3281,63.1039,63.3001,275492.0
2015-09-28 14:30:00,67.76,67.76,67.62,67.73,403931.0,63.3001,63.3001,63.1693,63.272,403931.0
2015-09-28 14:40:00,67.73,67.79,67.63,67.7,286904.0,63.272,63.3281,63.1786,63.244,286904.0
2015-09-28 14:50:00,67.7,67.74,67.52,67.6,223389.0,63.244,63.2814,63.0759,63.1506,223389.0
2015-09-28 15:00:00,67.6,67.64,67.39,67.4,325215.0,63.1506,63.188,62.9544,62.9638,325215.0
2015-09-28 15:10:00,67.41,67.41,67.25,67.33,488949.0,62.9731,62.9731,62.8236,62.8984,488949.0
2015-09-28 15:20:00,67.34,67.38,67.03,67.06,776052.0,62.9077,62.9451,62.6181,62.6461,776052.0
2015-09-28 15:30:00,67.05,67.5,67.03,67.29,510088.0,62.6368,63.0572,62.6181,62.861,510088.0
2015-09-28 15:40:00,67.29,67.4,67.23,67.26,819284.0,62.861,62.9638,62.805,62.833,819284.0
2015-09-28 15:50:00,67.26,67.46,67.11,67.26,1157632.0,62.833,63.0198,62.6928,62.833,1157632.0
2015-09-29 09:30:00,67.52,67.55,67.2,67.54,438924.0,63.0759,63.1039,62.7769,63.0945,438924.0
2015-09-29 09:40:00,67.51,67.55,67.29,67.35,327985.0,63.0665,63.1039,62.861,62.9171,327985.0
2015-09-29 09:50:00,67.35,67.9,67.35,67.85,248385.0,62.9171,63.4309,62.9171,63.3841,248385.0
2015-09-29 10:00:00,67.86,67.99,67.68,67.74,238737.0,63.3935,63.5149,63.2253,63.2814,238737.0
2015-09-29 10:10:00,67.73,68.0,67.59,67.96,161790.0,63.272,63.5243,63.1413,63.4869,161790.0
2015-09-29 10:20:00,67.95,68.38,67.94,68.33,387028.0,63.4776,63.8793,63.4682,63.8325,387028.0
2015-09-29 10:30:00,68.34,68.48,68.21,68.25,212033.0,63.8419,63.9727,63.7204,63.7578,212033.0
2015-09-29 10:40:00,68.24,68.25,68.03,68.08,164923.0,63.7485,63.7578,63.5523,63.599,164923.0
2015-09-29 10:50:00,68.08,68.24,67.98,68.23,189003.0,63.599,63.7485,63.5056,63.7391,189003.0
2015-09-29 11:00:00,68.21,68.59,68.15,68.45,291817.0,63.7204,64.0754,63.6644,63.9447,291817.0
2015-09-29 11:10:00,68.45,68.49,67.94,67.97,391576.0,63.9447,63.982,63.4682,63.4962,391576.0
2015-09-29 11:20:00,67.97,68.11,67.96,68.07,136594.0,63.4962,63.627,63.4869,63.5897,136594.0
2015-09-29 11:30:00,68.07,68.09,67.81,68.06,149683.0,63.5897,63.6083,63.3468,63.5803,149683.0
2015-09-29 11:40:00,68.06,68.2,67.98,68.19,106761.0,63.5803,63.7111,63.5056,63.7018,106761.0
2015-09-29 11:50:00,68.2,68.35,68.17,68.18,88322.0,63.7111,63.8512,63.6831,63.6924,88322.0
2015-09-29 12:00:00,68.18,68.22,67.96,68.01,119121.0,63.6924,63.7298,63.4869,63.5336,119121.0
2015-09-29 12:10:00,68.01,68.01,67.76,67.86,135151.0,63.5336,63.5336,63.3001,63.3935,135151.0
2015-09-29 12:20:00,67.86,67.99,67.8,67.9,140239.0,63.3935,63.5149,63.3374,63.4309,140239.0
2015-09-29 12:30:00,67.91,68.02,67.85,67.96,131440.0,63.4402,63.543,63.3841,63.4869,131440.0
2015-09-29 12:40:00,67.95,68.03,67.78,67.95,103388.0,63.4776,63.5523,63.3188,63.4776,103388.0
2015-09-29 12:50:00,67.95,68.03,67.87,67.9,136549.0,63.4776,63.5523,63.4028,63.4309,136549.0
2015-09-29 13:00:00,67.91,68.12,67.81,67.99,257848.0,63.4402,63.6364,63.3468,63.5149,257848.0
2015-09-29 13:10:00,67.98,68.29,67.96,68.26,162876.0,63.5056,63.7952,63.4869,63.7672,162876.0
2015-09-29 13:20:00,68.26,68.41,68.22,68.27,296609.0,63.7672,63.9073,63.7298,63.7765,296609.0
2015-09-29 13:30:00,68.27,68.38,68.21,68.22,167685.0,63.7765,63.8793,63.7204,63.7298,167685.0
2015-09-29 13:40:00,68.22,68.47,68.21,68.43,181187.0,63.7298,63.9633,63.7204,63.926,181187.0
2015-09-29 13:50:00,68.43,68.47,68.32,68.39,173438.0,63.926,63.9633,63.8232,63.8886,173438.0
2015-09-29 14:00:00,68.38,68.44,68.1,68.19,182571.0,63.8793,63.9353,63.6177,63.7018,182571.0
2015-09-29 14:10:00,68.2,68.26,68.11,68.24,143061.0,63.7111,63.7672,63.627,63.7485,143061.0
2015-09-29 14:20:00,68.24,68.5,68.22,68.45,168101.0,63.7485,63.9914,63.7298,63.9447,168101.0
2015-09-29 14:30:00,68.44,68.45,68.2,68.4,179269.0,63.9353,63.9447,63.7111,63.8979,179269.0
2015-09-29 14:40:00,68.4,68.44,68.19,68.21,198289.0,63.8979,63.9353,63.7018,63.7204,198289.0
2015-09-29 14:50:00,68.21,68.23,68.08,68.09,174220.0,63.7204,63.7391,63.599,63.6083,174220.0
2015-09-29 15:00:00,68.1,68.15,67.91,68.11,252915.0,63.6177,63.6644,63.4402,63.627,252915.0
2015-09-29 15:10:00,68.1,68.27,68.08,68.14,225098.0,63.6177,63.7765,63.599,63.6551,225098.0
2015-09-29 15:20:00,68.14,68.14,67.93,67.97,331300.0,63.6551,63.6551,63.4589,63.4962,331300.0
2015-09-29 15:30:00,67.97,68.44,67.97,68.37,434236.0,63.4962,63.9353,63.4962,63.8699,434236.0
2015-09-29 15:40:00,68.37,68.55,68.15,68.54,479674.0,63.8699,64.0381,63.6644,64.0287,479674.0
2015-09-29 15:50:00,68.54,68.7,68.41,68.51,1016709.0,64.0287,64.1782,63.9073,64.0007,1016709.0
2015-09-30 09:30:00,69.32,69.62,69.23,69.6,406688.0,64.7574,65.0376,64.6733,65.019,406688.0
2015-09-30 09:40:00,69.6,69.63,69.1,69.25,202841.0,65.019,65.047,64.5519,64.692,202841.0
2015-09-30 09:50:00,69.26,69.35,69.0,69.02,148014.0,64.7013,64.7854,64.4585,64.4771,148014.0
2015-09-30 10:00:00,69.02,69.21,68.91,69.17,178213.0,64.4771,64.6546,64.3744,64.6173,178213.0
2015-09-30 10:10:00,69.18,69.19,68.95,69.07,144066.0,64.6266,64.6359,64.4117,64.5238,144066.0
2015-09-30 10:20:00,69.07,69.24,69.01,69.21,143049.0,64.5238,64.6827,64.4678,64.6546,143049.0
2015-09-30 10:30:00,69.21,69.33,69.13,69.19,198197.0,64.6546,64.7667,64.5799,64.6359,198197.0
2015-09-30 10:40:00,69.19,69.2,68.99,69.16,125040.0,64.6359,64.6453,64.4491,64.6079,125040.0
2015-09-30 10:50:00,69.17,69.22,68.86,68.97,125803.0,64.6173,64.664,64.3277,64.4304,125803.0
2015-09-30 11:00:00,68.97,68.97,68.75,68.89,132384.0,64.4304,64.4304,64.2249,64.3557,132384.0
2015-09-30 11:10:00,68.91,69.15,68.91,69.14,148640.0,64.3744,64.5986,64.3744,64.5892,148640.0
2015-09-30 11:20:00,69.14,69.14,68.9,69.04,58820.0,64.5892,64.5892,64.365,64.4958,58820.0
2015-09-30 11:30:00,69.04,69.21,69.02,69.07,93815.0,64.4958,64.6546,64.4771,64.5238,93815.0
2015-09-30 11:40:00,69.06,69.1,68.78,68.84,98987.0,64.5145,64.5519,64.2529,64.309,98987.0
2015-09-30 11:50:00,68.82,68.85,68.52,68.6,216924.0,64.2903,64.3183,64.01,64.0848,216924.0
2015-09-30 12:00:00,68.6,68.69,68.42,68.45,157578.0,64.0848,64.1689,63.9166,63.9447,157578.0
2015-09-30 12:10:00,68.44,68.57,68.35,68.57,84475.0,63.9353,64.0568,63.8512,64.0568,84475.0
2015-09-30 12:20:00,68.57,68.57,68.37,68.44,90839.0,64.0568,64.0568,63.8699,63.9353,90839.0
2015-09-30 12:30:00,68.44,68.61,68.39,68.51,76497.0,63.9353,64.0941,63.8886,64.0007,76497.0
2015-09-30 12:40:00,68.5,68.55,68.26,68.3,90387.0,63.9914,64.0381,63.7672,63.8045,90387.0
2015-09-30 12:50:00,68.3,68.37,68.26,68.36,85347.0,63.8045,63.8699,63.7672,63.8606,85347.0
2015-09-30 13:00:00,68.35,68.63,68.33,68.56,103754.0,63.8512,64.1128,63.8325,64.0474,103754.0
2015-09-30 13:10:00,68.57,68.84,68.57,68.83,65546.0,64.0568,64.309,64.0568,64.2996,65546.0
2015-09-30 13:20:00,68.83,68.99,68.82,68.99,150145.0,64.2996,64.4491,64.2903,64.4491,150145.0
2015-09-30 13:30:00,68.98,69.03,68.82,68.96,93782.0,64.4398,64.4865,64.2903,64.4211,93782.0
2015-09-30 13:40:00,68.96,69.15,68.95,69.02,70166.0,64.4211,64.5986,64.4117,64.4771,70166.0
2015-09-30 13:50:00,69.03,69.15,68.98,69.12,98205.0,64.4865,64.5986,64.4398,64.5706,98205.0
2015-09-30 14:00:00,69.14,69.17,68.96,68.96,107234.0,64.5892,64.6173,64.4211,64.4211,107234.0
2015-09-30 14:10:00,68.95,69.09,68.88,69.09,83474.0,64.4117,64.5425,64.3463,64.5425,83474.0
2015-09-30 14:20:00,69.09,69.16,69.02,69.09,73019.0,64.5425,64.6079,64.4771,64.5425,73019.0
2015-09-30 14:30:00,69.1,69.15,68.85,68.93,116646.0,64.5519,64.5986,64.3183,64.3931,116646.0
2015-09-30 14:40:00,68.93,69.14,68.92,69.04,87231.0,64.3931,64.5892,64.3837,64.4958,87231.0
2015-09-30 14:50:00,69.04,69.18,68.95,69.16,133434.0,64.4958,64.6266,64.4117,64.6079,133434.0
2015-09-30 15:00:00,69.16,69.25,68.98,69.04,154181.0,64.6079,64.692,64.4398,64.4958,154181.0
2015-09-30 15:10:00,69.03,69.17,68.96,69.06,114869.0,64.4865,64.6173,64.4211,64.5145,114869.0
2015-09-30 15:20:00,69.06,69.17,69.0,69.15,176324.0,64.5145,64.6173,64.4585,64.5986,176324.0
2015-09-30 15:30:00,69.16,69.37,69.14,69.28,200061.0,64.6079,64.8041,64.5892,64.72,200061.0
2015-09-30 15:40:00,69.28,69.38,69.2,69.35,322583.0,64.72,64.8134,64.6453,64.7854,322583.0
2015-09-30 15:50:00,69.36,69.47,69.27,69.37,898145.0,64.7948,64.8975,64.7107,64.8041,898145.0
2015-10-01 09:30:00,70.29,70.77,70.0,70.31,624885.0,65.6635,66.1119,65.3926,65.6822,624885.0
2015-10-01 09:40:00,70.3,70.32,70.0,70.07,194740.0,65.6729,65.6916,65.3926,65.458,194740.0
2015-10-01 09:50:00,70.06,70.26,69.82,69.85,183412.0,65.4487,65.6355,65.2245,65.2525,183412.0
2015-10-01 10:00:00,69.84,70.07,69.6,70.04,263274.0,65.2432,65.458,65.019,65.43,263274.0
2015-10-01 10:10:00,70.03,70.33,69.99,70.1,236411.0,65.4207,65.7009,65.3833,65.486,236411.0
2015-10-01 10:20:00,70.09,70.14,69.94,70.09,252992.0,65.4767,65.5234,65.3366,65.4767,252992.0
2015-10-01 10:30:00,70.09,70.11,69.8,69.91,166816.0,65.4767,65.4954,65.2058,65.3086,166816.0
2015-10-01 10:40:00,69.9,70.01,69.71,69.93,177665.0,65.2992,65.402,65.1217,65.3272,177665.0
2015-10-01 10:50:00,69.93,69.99,69.54,69.57,224689.0,65.3272,65.3833,64.9629,64.9909,224689.0
2015-10-01 11:00:00,69.56,69.74,69.4,69.7,271126.0,64.9816,65.1497,64.8321,65.1124,271126.0
2015-10-01 11:10:00,69.7,69.82,69.5,69.54,150973.0,65.1124,65.2245,64.9255,64.9629,150973.0
2015-10-01 11:20:00,69.53,69.6,69.42,69.43,138879.0,64.9536,65.019,64.8508,64.8601,138879.0
2015-10-01 11:30:00,69.44,69.56,69.33,69.49,135026.0,64.8695,64.9816,64.7667,64.9162,135026.0
2015-10-01 11:40:00,69.49,69.56,69.31,69.47,167670.0,64.9162,64.9816,64.748,64.8975,167670.0
2015-10-01 11:50:00,69.47,69.5,69.14,69.29,135702.0,64.8975,64.9255,64.5892,64.7294,135702.0
2015-10-01 12:00:00,69.29,69.32,69.09,69.13,135006.0,64.7294,64.7574,64.5425,64.5799,135006.0
2015-10-01 12:10:00,69.14,69.22,69.05,69.19,124669.0,64.5892,64.664,64.5052,64.6359,124669.0
2015-10-01 12:20:00,69.2,69.29,69.09,69.27,113425.0,64.6453,64.7294,64.5425,64.7107,113425.0
2015-10-01 12:30:00,69.3,69.5,69.24,69.47,100905.0,64.7387,64.9255,64.6827,64.8975,100905.0
2015-10-01 12:40:00,69.46,69.47,69.29,69.29,131488.0,64.8882,64.8975,64.7294,64.7294,131488.0
2015-10-01 12:50:00,69.3,69.43,69.23,69.38,71198.0,64.7387,64.8601,64.6733,64.8134,71198.0
2015-10-01 13:00:00,69.37,69.38,69.11,69.16,93855.0,64.8041,64.8134,64.5612,64.6079,93855.0
2015-10-01 13:10:00,69.16,69.24,68.98,69.23,186947.0,64.6079,64.6827,64.4398,64.6733,186947.0
2015-10-01 13:20:00,69.22,69.24,69.05,69.08,161852.0,64.664,64.6827,64.5052,64.5332,161852.0
2015-10-01 13:30:00,69.08,69.38,69.06,69.35,188255.0,64.5332,64.8134,64.5145,64.7854,188255.0
2015-10-01 13:40:00,69.34,69.35,69.17,69.31,108318.0,64.7761,64.7854,64.6173,64.748,108318.0
2015-10-01 13:50:00,69.32,69.49,69.24,69.42,135976.0,64.7574,64.9162,64.6827,64.8508,135976.0
2015-10-01 14:00:00,69.42,69.68,69.39,69.66,170041.0,64.8508,65.0937,64.8228,65.075,170041.0
2015-10-01 14:10:00,69.66,69.75,69.64,69.68,159548.0,65.075,65.1591,65.0563,65.0937,159548.0
2015-10-01 14:20:00,69.68,69.72,69.52,69.66,108853.0,65.0937,65.1311,64.9442,65.075,108853.0
2015-10-01 14:30:00,69.66,69.8,69.66,69.79,153064.0,65.075,65.2058,65.075,65.1965,153064.0
2015-10-01 14:40:00,69.79,69.8,69.52,69.55,115054.0,65.1965,65.2058,64.9442,64.9722,115054.0
2015-10-01 14:50:00,69.56,69.89,69.54,69.76,168090.0,64.9816,65.2899,64.9629,65.1684,168090.0
2015-10-01 15:00:00,69.77,69.87,69.66,69.72,153045.0,65.1778,65.2712,65.075,65.1311,153045.0
2015-10-01 15:10:00,69.73,69.93,69.71,69.84,162198.0,65.1404,65.3272,65.1217,65.2432,162198.0
2015-10-01 15:20:00,69.84,69.85,69.64,69.73,166530.0,65.2432,65.2525,65.0563,65.1404,166530.0
2015-10-01 15:30:00,69.72,69.76,69.46,69.52,214018.0,65.1311,65.1684,64.8882,64.9442,214018.0
2015-10-01 15:40:00,69.52,69.87,69.52,69.87,222831.0,64.9442,65.2712,64.9442,65.2712,222831.0
2015-10-01 15:50:00,69.87,70.03,69.8,69.98,600154.0,65.2712,65.4207,65.2058,65.3739,600154.0
2015-10-02 09:30:00,68.8,69.13,68.57,68.79,269133.0,64.2716,64.5799,64.0568,64.2623,269133.0
2015-10-02 09:40:00,68.78,68.91,68.64,68.75,259842.0,64.2529,64.3744,64.1221,64.2249,259842.0
2015-10-02 09:50:00,68.74,68.85,68.47,68.79,168332.0,64.2156,64.3183,63.9633,64.2623,168332.0
2015-10-02 10:00:00,68.76,68.76,68.36,68.55,219292.0,64.2342,64.2342,63.8606,64.0381,219292.0
2015-10-02 10:10:00,68.57,69.1,68.56,68.82,158166.0,64.0568,64.5519,64.0474,64.2903,158166.0
2015-10-02 10:20:00,68.84,68.96,68.69,68.73,118481.0,64.309,64.4211,64.1689,64.2062,118481.0
2015-10-02 10:30:00,68.71,68.97,68.68,68.95,100800.0,64.1875,64.4304,64.1595,64.4117,100800.0
2015-10-02 10:40:00,68.95,69.2,68.93,69.17,100528.0,64.4117,64.6453,64.3931,64.6173,100528.0
2015-10-02 10:50:00,69.16,69.34,69.01,69.29,71489.0,64.6079,64.7761,64.4678,64.7294,71489.0
2015-10-02 11:00:00,69.29,69.53,69.29,69.49,214446.0,64.7294,64.9536,64.7294,64.9162,214446.0
2015-10-02 11:10:00,69.51,69.52,69.26,69.26,91944.0,64.9349,64.9442,64.7013,64.7013,91944.0
2015-10-02 11:20:00,69.27,69.41,69.2,69.41,106216.0,64.7107,64.8415,64.6453,64.8415,106216.0
2015-10-02 11:30:00,69.41,69.52,69.29,69.33,270627.0,64.8415,64.9442,64.7294,64.7667,270627.0
2015-10-02 11:40:00,69.29,69.32,69.16,69.22,241125.0,64.7294,64.7574,64.6079,64.664,241125.0
2015-10-02 11:50:00,69.22,69.28,69.15,69.22,174237.0,64.664,64.72,64.5986,64.664,174237.0
2015-10-02 12:00:00,69.21,69.27,69.16,69.2,164597.0,64.6546,64.7107,64.6079,64.6453,164597.0
2015-10-02 12:10:00,69.21,69.46,69.2,69.41,193153.0,64.6546,64.8882,64.6453,64.8415,193153.0
2015-10-02 12:20:00,69.42,69.5,69.34,69.44,88733.0,64.8508,64.9255,64.7761,64.8695,88733.0
2015-10-02 12:30:00,69.45,69.71,69.44,69.51,124963.0,64.8788,65.1217,64.8695,64.9349,124963.0
2015-10-02 12:40:00,69.53,69.79,69.5,69.72,74945.0,64.9536,65.1965,64.9255,65.1311,74945.0
2015-10-02 12:50:00,69.72,69.97,69.67,69.91,91629.0,65.1311,65.3646,65.0844,65.3086,91629.0
2015-10-02 13:00:00,69.93,69.96,69.81,69.94,149875.0,65.3272,65.3553,65.2151,65.3366,149875.0
2015-10-02 13:10:00,69.94,70.04,69.8,69.92,195928.0,65.3366,65.43,65.2058,65.3179,195928.0
2015-10-02 13:20:00,69.94,69.97,69.81,69.88,67785.0,65.3366,65.3646,65.2151,65.2805,67785.0
2015-10-02 13:30:00,69.88,69.93,69.7,69.7,135441.0,65.2805,65.3272,65.1124,65.1124,135441.0
2015-10-02 13:40:00,69.71,69.83,69.63,69.83,152962.0,65.1217,65.2338,65.047,65.2338,152962.0
2015-10-02 13:50:00,69.83,69.87,69.68,69.76,85975.0,65.2338,65.2712,65.0937,65.1684,85975.0
2015-10-02 14:00:00,69.75,69.88,69.7,69.85,75677.0,65.1591,65.2805,65.1124,65.2525,75677.0
2015-10-02 14:10:00,69.85,69.85,69.7,69.75,77583.0,65.2525,65.2525,65.1124,65.1591,77583.0
2015-10-02 14:20:00,69.74,70.03,69.68,69.93,100663.0,65.1497,65.4207,65.0937,65.3272,100663.0
2015-10-02 14:30:00,69.93,70.08,69.92,70.07,95486.0,65.3272,65.4674,65.3179,65.458,95486.0
2015-10-02 14:40:00,70.07,70.1,69.84,69.86,92179.0,65.458,65.486,65.2432,65.2618,92179.0
2015-10-02 14:50:00,69.87,69.96,69.76,69.78,110214.0,65.2712,65.3553,65.1684,65.1871,110214.0
2015-10-02 15:00:00,69.78,70.06,69.73,70.06,96831.0,65.1871,65.4487,65.1404,65.4487,96831.0
2015-10-02 15:10:00,70.05,70.27,70.0,70.27,170576.0,65.4393,65.6449,65.3926,65.6449,170576.0
2015-10-02 15:20:00,70.26,70.42,70.2,70.4,169098.0,65.6355,65.785,65.5795,65.7663,169098.0
2015-10-02 15:30:00,70.41,70.5,70.36,70.46,262745.0,65.7756,65.8597,65.7289,65.8224,262745.0
2015-10-02 15:40:00,70.46,70.48,70.38,70.45,287645.0,65.8224,65.841,65.7476,65.813,287645.0
2015-10-02 15:50:00,70.45,70.73,70.42,70.71,711739.0,65.813,66.0746,65.785,66.0559,711739.0
2015-10-05 09:30:00,71.06,71.38,70.92,71.36,305328.0,66.3829,66.6818,66.2521,66.6631,305328.0
2015-10-05 09:40:00,71.36,71.46,71.24,71.37,195830.0,66.6631,66.7565,66.551,66.6725,195830.0
2015-10-05 09:50:00,71.38,71.61,71.37,71.53,204522.0,66.6818,66.8967,66.6725,66.8219,204522.0
2015-10-05 10:00:00,71.54,71.57,71.38,71.56,140767.0,66.8313,66.8593,66.6818,66.85,140767.0
2015-10-05 10:10:00,71.56,71.79,71.56,71.71,230713.0,66.85,67.0648,66.85,66.9901,230713.0
2015-10-05 10:20:00,71.72,71.93,71.71,71.85,171571.0,66.9994,67.1956,66.9901,67.1209,171571.0
2015-10-05 10:30:00,71.86,71.97,71.79,71.84,180383.0,67.1302,67.233,67.0648,67.1115,180383.0
2015-10-05 10:40:00,71.84,71.85,71.7,71.75,152293.0,67.1115,67.1209,66.9807,67.0274,152293.0
2015-10-05 10:50:00,71.75,71.84,71.65,71.78,135747.0,67.0274,67.1115,66.934,67.0555,135747.0
2015-10-05 11:00:00,71.78,71.79,71.63,71.76,105076.0,67.0555,67.0648,66.9153,67.0368,105076.0
2015-10-05 11:10:00,71.75,71.81,71.63,71.65,170233.0,67.0274,67.0835,66.9153,66.934,170233.0
2015-10-05 11:20:00,71.65,71.75,71.6,71.61,200290.0,66.934,67.0274,66.8873,66.8967,200290.0
2015-10-05 11:30:00,71.61,71.7,71.54,71.54,99139.0,66.8967,66.9807,66.8313,66.8313,99139.0
2015-10-05 11:40:00,71.54,71.65,71.48,71.65,76530.0,66.8313,66.934,66.7752,66.934,76530.0
2015-10-05 11:50:00,71.66,71.85,71.65,71.85,119588.0,66.9434,67.1209,66.934,67.1209,119588.0
2015-10-05 12:00:00,71.85,72.0,71.84,71.97,117963.0,67.1209,67.261,67.1115,67.233,117963.0
2015-10-05 12:10:00,71.97,72.02,71.89,71.91,144330.0,67.233,67.2797,67.1582,67.1769,144330.0
2015-10-05 12:20:00,71.92,71.92,71.78,71.88,92302.0,67.1863,67.1863,67.0555,67.1489,92302.0
2015-10-05 12:30:00,71.88,71.92,71.76,71.83,80942.0,67.1489,67.1863,67.0368,67.1022,80942.0
2015-10-05 12:40:00,71.8,71.85,71.74,71.82,86277.0,67.0742,67.1209,67.0181,67.0928,86277.0
2015-10-05 12:50:00,71.82,71.86,71.77,71.82,136850.0,67.0928,67.1302,67.0461,67.0928,136850.0
2015-10-05 13:00:00,71.82,72.02,71.82,71.99,86028.0,67.0928,67.2797,67.0928,67.2516,86028.0
2015-10-05 13:10:00,71.98,72.17,71.98,72.14,106782.0,67.2423,67.4198,67.2423,67.3918,106782.0
2015-10-05 13:20:00,72.15,72.23,72.08,72.08,104492.0,67.4011,67.4759,67.3357,67.3357,104492.0
2015-10-05 13:30:00,72.07,72.09,72.0,72.07,68796.0,67.3264,67.3451,67.261,67.3264,68796.0
2015-10-05 13:40:00,72.07,72.09,71.97,72.06,101212.0,67.3264,67.3451,67.233,67.317,101212.0
2015-10-05 13:50:00,72.06,72.08,72.0,72.04,68322.0,67.317,67.3357,67.261,67.2984,68322.0
2015-10-05 14:00:00,72.03,72.08,71.99,72.03,103888.0,67.289,67.3357,67.2516,67.289,103888.0
2015-10-05 14:10:00,72.04,72.06,71.85,71.92,144391.0,67.2984,67.317,67.1209,67.1863,144391.0
2015-10-05 14:20:00,71.93,72.03,71.9,72.0,128571.0,67.1956,67.289,67.1676,67.261,128571.0
2015-10-05 14:30:00,72.01,72.17,72.01,72.15,134883.0,67.2703,67.4198,67.2703,67.4011,134883.0
2015-10-05 14:40:00,72.14,72.19,72.03,72.03,125855.0,67.3918,67.4385,67.289,67.289,125855.0
2015-10-05 14:50:00,72.03,72.1,71.94,72.01,126876.0,67.289,67.3544,67.2049,67.2703,126876.0
2015-10-05 15:00:00,72.01,72.17,71.99,72.17,191039.0,67.2703,67.4198,67.2516,67.4198,191039.0
2015-10-05 15:10:00,72.17,72.2,72.09,72.18,228192.0,67.4198,67.4478,67.3451,67.4291,228192.0
2015-10-05 15:20:00,72.17,72.2,72.09,72.15,179509.0,67.4198,67.4478,67.3451,67.4011,179509.0
2015-10-05 15:30:00,72.15,72.34,72.15,72.2,236239.0,67.4011,67.5786,67.4011,67.4478,236239.0
2015-10-05 15:40:00,72.19,72.29,72.15,72.22,214519.0,67.4385,67.5319,67.4011,67.4665,214519.0
2015-10-05 15:50:00,72.23,72.32,72.13,72.23,489262.0,67.4759,67.5599,67.3824,67.4759,489262.0
2015-10-06 09:30:00,72.22,72.26,71.93,72.09,248847.0,67.4665,67.5039,67.1956,67.3451,248847.0
2015-10-06 09:40:00,72.09,72.34,72.02,72.26,104066.0,67.3451,67.5786,67.2797,67.5039,104066.0
2015-10-06 09:50:00,72.26,72.54,72.14,72.47,149757.0,67.5039,67.7654,67.3918,67.7001,149757.0
2015-10-06 10:00:00,72.48,72.49,72.22,72.38,166676.0,67.7094,67.7187,67.4665,67.616,166676.0
2015-10-06 10:10:00,72.38,72.47,72.28,72.31,173004.0,67.616,67.7001,67.5226,67.5506,173004.0
2015-10-06 10:20:00,72.31,72.39,72.14,72.17,145571.0,67.5506,67.6253,67.3918,67.4198,145571.0
2015-10-06 10:30:00,72.18,72.21,72.01,72.06,90252.0,67.4291,67.4572,67.2703,67.317,90252.0
2015-10-06 10:40:00,72.06,72.22,72.03,72.14,72238.0,67.317,67.4665,67.289,67.3918,72238.0
2015-10-06 10:50:00,72.13,72.15,71.96,72.05,73707.0,67.3824,67.4011,67.2236,67.3077,73707.0
2015-10-06 11:00:00,72.04,72.2,72.03,72.2,61376.0,67.2984,67.4478,67.289,67.4478,61376.0
2015-10-06 11:10:00,72.21,72.25,72.04,72.2,87426.0,67.4572,67.4945,67.2984,67.4478,87426.0
2015-10-06 11:20:00,72.22,72.23,72.15,72.22,90470.0,67.4665,67.4759,67.4011,67.4665,90470.0
2015-10-06 11:30:00,72.23,72.27,72.04,72.06,75720.0,67.4759,67.5132,67.2984,67.317,75720.0
2015-10-06 11:40:00,72.04,72.18,72.03,72.09,122523.0,67.2984,67.4291,67.289,67.3451,122523.0
2015-10-06 11:50:00,72.08,72.13,71.98,72.08,111013.0,67.3357,67.3824,67.2423,67.3357,111013.0
2015-10-06 12:00:00,72.08,72.21,72.03,72.21,91048.0,67.3357,67.4572,67.289,67.4572,91048.0
2015-10-06 12:10:00,72.2,72.29,72.15,72.17,96023.0,67.4478,67.5319,67.4011,67.4198,96023.0
2015-10-06 12:20:00,72.17,72.3,72.17,72.19,101999.0,67.4198,67.5412,67.4198,67.4385,101999.0
2015-10-06 12:30:00,72.18,72.19,72.09,72.15,108547.0,67.4291,67.4385,67.3451,67.4011,108547.0
2015-10-06 12:40:00,72.15,72.24,72.06,72.16,116172.0,67.4011,67.4852,67.317,67.4105,116172.0
2015-10-06 12:50:00,72.15,72.22,72.15,72.19,43123.0,67.4011,67.4665,67.4011,67.4385,43123.0
2015-10-06 13:00:00,72.2,72.25,72.14,72.25,60220.0,67.4478,67.4945,67.3918,67.4945,60220.0
2015-10-06 13:10:00,72.24,72.39,72.23,72.33,71182.0,67.4852,67.6253,67.4759,67.5693,71182.0
2015-10-06 13:20:00,72.34,72.41,72.32,72.35,85740.0,67.5786,67.644,67.5599,67.588,85740.0
2015-10-06 13:30:00,72.34,72.35,72.14,72.18,84202.0,67.5786,67.588,67.3918,67.4291,84202.0
2015-10-06 13:40:00,72.18,72.23,72.12,72.22,55585.0,67.4291,67.4759,67.3731,67.4665,55585.0
2015-10-06 13:50:00,72.23,72.34,72.18,72.3,76302.0,67.4759,67.5786,67.4291,67.5412,76302.0
2015-10-06 14:00:00,72.3,72.35,72.3,72.3,91624.0,67.5412,67.588,67.5412,67.5412,91624.0
2015-10-06 14:10:00,72.3,72.45,72.24,72.39,118060.0,67.5412,67.6814,67.4852,67.6253,118060.0
2015-10-06 14:20:00,72.38,72.38,72.19,72.3,82831.0,67.616,67.616,67.4385,67.5412,82831.0
2015-10-06 14:30:00,72.3,72.34,72.18,72.3,103062.0,67.5412,67.5786,67.4291,67.5412,103062.0
2015-10-06 14:40:00,72.28,72.31,72.06,72.17,105178.0,67.5226,67.5506,67.317,67.4198,105178.0
2015-10-06 14:50:00,72.18,72.22,71.94,72.01,114604.0,67.4291,67.4665,67.2049,67.2703,114604.0
2015-10-06 15:00:00,72.0,72.06,71.94,72.0,96904.0,67.261,67.317,67.2049,67.261,96904.0
2015-10-06 15:10:00,72.0,72.01,71.83,71.98,132259.0,67.261,67.2703,67.1022,67.2423,132259.0
2015-10-06 15:20:00,71.97,72.07,71.91,72.04,149306.0,67.233,67.3264,67.1769,67.2984,149306.0
2015-10-06 15:30:00,72.03,72.17,72.03,72.07,144959.0,67.289,67.4198,67.289,67.3264,144959.0
2015-10-06 15:40:00,72.07,72.09,72.0,72.03,156175.0,67.3264,67.3451,67.261,67.289,156175.0
2015-10-06 15:50:00,72.03,72.11,72.0,72.08,424010.0,67.289,67.3638,67.261,67.3357,424010.0
2015-10-07 09:30:00,72.68,72.88,72.64,72.75,371364.0,67.8962,68.0831,67.8589,67.9616,371364.0
2015-10-07 09:40:00,72.75,72.78,72.6,72.73,164184.0,67.9616,67.9897,67.8215,67.9429,164184.0
2015-10-07 09:50:00,72.74,72.96,72.73,72.88,141434.0,67.9523,68.1578,67.9429,68.0831,141434.0
2015-10-07 10:00:00,72.87,73.13,72.87,73.09,248143.0,68.0737,68.3166,68.0737,68.2792,248143.0
2015-10-07 10:10:00,73.08,73.14,72.94,72.94,148523.0,68.2699,68.326,68.1391,68.1391,148523.0
2015-10-07 10:20:00,72.93,73.17,72.91,73.16,109777.0,68.1298,68.354,68.1111,68.3446,109777.0
2015-10-07 10:30:00,73.16,73.19,72.88,72.91,135422.0,68.3446,68.3727,68.0831,68.1111,135422.0
2015-10-07 10:40:00,72.89,72.99,72.8,72.86,112221.0,68.0924,68.1858,68.0083,68.0644,112221.0
2015-10-07 10:50:00,72.85,72.98,72.74,72.82,186643.0,68.055,68.1765,67.9523,68.027,186643.0
2015-10-07 11:00:00,72.81,72.88,72.7,72.77,80399.0,68.0177,68.0831,67.9149,67.9803,80399.0
2015-10-07 11:10:00,72.77,72.79,72.56,72.66,99497.0,67.9803,67.999,67.7841,67.8776,99497.0
2015-10-07 11:20:00,72.65,72.66,72.45,72.55,151547.0,67.8682,67.8776,67.6814,67.7748,151547.0
2015-10-07 11:30:00,72.53,72.7,72.49,72.62,93850.0,67.7561,67.9149,67.7187,67.8402,93850.0
2015-10-07 11:40:00,72.63,72.72,72.58,72.66,157711.0,67.8495,67.9336,67.8028,67.8776,157711.0
2015-10-07 11:50:00,72.66,72.88,72.66,72.81,87533.0,67.8776,68.0831,67.8776,68.0177,87533.0
2015-10-07 12:00:00,72.81,72.84,72.63,72.72,84031.0,68.0177,68.0457,67.8495,67.9336,84031.0
2015-10-07 12:10:00,72.72,72.82,72.64,72.81,75412.0,67.9336,68.027,67.8589,68.0177,75412.0
2015-10-07 12:20:00,72.8,72.85,72.57,72.61,80730.0,68.0083,68.055,67.7935,67.8308,80730.0
2015-10-07 12:30:00,72.61,72.74,72.57,72.73,73997.0,67.8308,67.9523,67.7935,67.9429,73997.0
2015-10-07 12:40:00,72.74,72.9,72.66,72.9,67342.0,67.9523,68.1018,67.8776,68.1018,67342.0
2015-10-07 12:50:00,72.9,72.92,72.77,72.81,65098.0,68.1018,68.1204,67.9803,68.0177,65098.0
2015-10-07 13:00:00,72.81,72.84,72.66,72.81,89671.0,68.0177,68.0457,67.8776,68.0177,89671.0
2015-10-07 13:10:00,72.81,72.87,72.7,72.71,71021.0,68.0177,68.0737,67.9149,67.9243,71021.0
2015-10-07 13:20:00,72.71,72.8,72.61,72.63,88214.0,67.9243,68.0083,67.8308,67.8495,88214.0
2015-10-07 13:30:00,72.64,72.82,72.63,72.75,100019.0,67.8589,68.027,67.8495,67.9616,100019.0
2015-10-07 13:40:00,72.76,72.93,72.73,72.89,108631.0,67.971,68.1298,67.9429,68.0924,108631.0
2015-10-07 13:50:00,72.89,72.95,72.81,72.91,108318.0,68.0924,68.1485,68.0177,68.1111,108318.0
2015-10-07 14:00:00,72.91,73.03,72.86,72.88,143581.0,68.1111,68.2232,68.0644,68.0831,143581.0
2015-10-07 14:10:00,72.89,72.89,72.76,72.77,81512.0,68.0924,68.0924,67.971,67.9803,81512.0
2015-10-07 14:20:00,72.77,72.78,72.67,72.78,92778.0,67.9803,67.9897,67.8869,67.9897,92778.0
2015-10-07 14:30:00,72.78,72.88,72.69,72.76,99390.0,67.9897,68.0831,67.9056,67.971,99390.0
2015-10-07 14:40:00,72.75,72.93,72.75,72.84,132469.0,67.9616,68.1298,67.9616,68.0457,132469.0
2015-10-07 14:50:00,72.85,72.94,72.8,72.83,110797.0,68.055,68.1391,68.0083,68.0364,110797.0
2015-10-07 15:00:00,72.84,72.93,72.81,72.82,99553.0,68.0457,68.1298,68.0177,68.027,99553.0
2015-10-07 15:10:00,72.82,73.09,72.81,73.05,150676.0,68.027,68.2792,68.0177,68.2419,150676.0
2015-10-07 15:20:00,73.05,73.06,72.9,72.95,154381.0,68.2419,68.2512,68.1018,68.1485,154381.0
2015-10-07 15:30:00,72.95,73.0,72.88,73.0,171381.0,68.1485,68.1952,68.0831,68.1952,171381.0
2015-10-07 15:40:00,72.99,73.13,72.9,72.98,256757.0,68.1858,68.3166,68.1018,68.1765,256757.0
2015-10-07 15:50:00,72.96,73.23,72.96,73.21,431206.0,68.1578,68.41,68.1578,68.3913,431206.0
2015-10-08 09:30:00,73.0,73.39,72.92,73.08,263109.0,68.1952,68.5595,68.1204,68.2699,263109.0
2015-10-08 09:40:00,73.05,73.41,72.98,73.28,213571.0,68.2419,68.5782,68.1765,68.4567,213571.0
2015-10-08 09:50:00,73.25,73.28,72.92,73.08,155372.0,68.4287,68.4567,68.1204,68.2699,155372.0
2015-10-08 10:00:00,73.09,73.24,73.03,73.22,65359.0,68.2792,68.4194,68.2232,68.4007,65359.0
2015-10-08 10:10:00,73.22,73.26,73.11,73.17,87053.0,68.4007,68.4381,68.2979,68.354,87053.0
2015-10-08 10:20:00,73.16,73.3,73.08,73.29,90637.0,68.3446,68.4754,68.2699,68.4661,90637.0
2015-10-08 10:30:00,73.28,73.53,73.28,73.53,172204.0,68.4567,68.6903,68.4567,68.6903,172204.0
2015-10-08 10:40:00,73.54,73.59,73.33,73.46,104708.0,68.6996,68.7463,68.5035,68.6249,104708.0
2015-10-08 10:50:00,73.47,73.52,73.4,73.48,82065.0,68.6342,68.6809,68.5688,68.6436,82065.0
2015-10-08 11:00:00,73.48,73.51,73.26,73.29,121028.0,68.6436,68.6716,68.4381,68.4661,121028.0
2015-10-08 11:10:00,73.29,73.33,73.12,73.24,102936.0,68.4661,68.5035,68.3073,68.4194,102936.0
2015-10-08 11:20:00,73.24,73.37,73.22,73.26,88037.0,68.4194,68.5408,68.4007,68.4381,88037.0
2015-10-08 11:30:00,73.27,73.4,73.26,73.31,65451.0,68.4474,68.5688,68.4381,68.4848,65451.0
2015-10-08 11:40:00,73.31,73.38,73.26,73.32,65570.0,68.4848,68.5502,68.4381,68.4941,65570.0
2015-10-08 11:50:00,73.32,73.45,73.26,73.36,65516.0,68.4941,68.6156,68.4381,68.5315,65516.0
2015-10-08 12:00:00,73.37,73.39,73.28,73.3,61949.0,68.5408,68.5595,68.4567,68.4754,61949.0
2015-10-08 12:10:00,73.3,73.38,73.28,73.31,96471.0,68.4754,68.5502,68.4567,68.4848,96471.0
2015-10-08 12:20:00,73.32,73.35,73.18,73.19,79377.0,68.4941,68.5221,68.3633,68.3727,79377.0
2015-10-08 12:30:00,73.19,73.32,73.17,73.32,75105.0,68.3727,68.4941,68.354,68.4941,75105.0
2015-10-08 12:40:00,73.33,73.34,73.09,73.12,88610.0,68.5035,68.5128,68.2792,68.3073,88610.0
2015-10-08 12:50:00,73.11,73.13,73.05,73.05,111125.0,68.2979,68.3166,68.2419,68.2419,111125.0
2015-10-08 13:00:00,73.06,73.08,72.83,72.86,137052.0,68.2512,68.2699,68.0364,68.0644,137052.0
2015-10-08 13:10:00,72.86,73.08,72.85,73.07,63509.0,68.0644,68.2699,68.055,68.2606,63509.0
2015-10-08 13:20:00,73.07,73.19,73.01,73.16,64344.0,68.2606,68.3727,68.2045,68.3446,64344.0
2015-10-08 13:30:00,73.17,73.22,73.09,73.1,83333.0,68.354,68.4007,68.2792,68.2886,83333.0
2015-10-08 13:40:00,73.1,73.22,73.08,73.16,71575.0,68.2886,68.4007,68.2699,68.3446,71575.0
2015-10-08 13:50:00,73.17,73.35,73.13,73.3,76983.0,68.354,68.5221,68.3166,68.4754,76983.0
2015-10-08 14:00:00,73.3,73.7,73.2,73.31,204836.0,68.4754,68.8491,68.382,68.4848,204836.0
2015-10-08 14:10:00,73.32,73.54,73.31,73.43,134159.0,68.4941,68.6996,68.4848,68.5969,134159.0
2015-10-08 14:20:00,73.44,73.56,73.33,73.52,93024.0,68.6062,68.7183,68.5035,68.6809,93024.0
2015-10-08 14:30:00,73.51,73.66,73.51,73.59,93135.0,68.6716,68.8117,68.6716,68.7463,93135.0
2015-10-08 14:40:00,73.59,73.66,73.54,73.57,102316.0,68.7463,68.8117,68.6996,68.7277,102316.0
2015-10-08 14:50:00,73.58,73.77,73.48,73.57,159477.0,68.737,68.9145,68.6436,68.7277,159477.0
2015-10-08 15:00:00,73.58,73.77,73.58,73.7,151661.0,68.737,68.9145,68.737,68.8491,151661.0
2015-10-08 15:10:00,73.7,73.87,73.7,73.84,147772.0,68.8491,69.0079,68.8491,68.9799,147772.0
2015-10-08 15:20:00,73.84,73.93,73.68,73.77,195708.0,68.9799,69.064,68.8304,68.9145,195708.0
2015-10-08 15:30:00,73.77,73.82,73.65,73.68,168215.0,68.9145,68.9612,68.8024,68.8304,168215.0
2015-10-08 15:40:00,73.67,73.83,73.6,73.77,210949.0,68.8211,68.9705,68.7557,68.9145,210949.0
2015-10-08 15:50:00,73.77,73.92,73.76,73.9,441111.0,68.9145,69.0546,68.9051,69.0359,441111.0
2015-10-09 09:30:00,74.04,74.09,73.63,73.76,366520.0,69.1667,69.2134,68.7837,68.9051,366520.0
2015-10-09 09:40:00,73.76,73.96,73.73,73.88,219789.0,68.9051,69.092,68.8771,69.0173,219789.0
2015-10-09 09:50:00,73.88,73.89,73.68,73.79,163513.0,69.0173,69.0266,68.8304,68.9332,163513.0
2015-10-09 10:00:00,73.78,73.88,73.66,73.68,140517.0,68.9238,69.0173,68.8117,68.8304,140517.0
2015-10-09 10:10:00,73.66,73.71,73.56,73.7,140205.0,68.8117,68.8584,68.7183,68.8491,140205.0
2015-10-09 10:20:00,73.7,73.74,73.51,73.51,136117.0,68.8491,68.8865,68.6716,68.6716,136117.0
2015-10-09 10:30:00,73.52,73.66,73.5,73.63,137217.0,68.6809,68.8117,68.6623,68.7837,137217.0
2015-10-09 10:40:00,73.64,73.69,73.61,73.63,188508.0,68.793,68.8398,68.765,68.7837,188508.0
2015-10-09 10:50:00,73.62,73.75,73.55,73.73,93817.0,68.7744,68.8958,68.709,68.8771,93817.0
2015-10-09 11:00:00,73.73,73.81,73.69,73.7,57448.0,68.8771,68.9519,68.8398,68.8491,57448.0
2015-10-09 11:10:00,73.7,73.85,73.7,73.8,97344.0,68.8491,68.9892,68.8491,68.9425,97344.0
2015-10-09 11:20:00,73.8,73.87,73.73,73.8,97782.0,68.9425,69.0079,68.8771,68.9425,97782.0
2015-10-09 11:30:00,73.79,73.81,73.69,73.75,77165.0,68.9332,68.9519,68.8398,68.8958,77165.0
2015-10-09 11:40:00,73.75,73.77,73.64,73.7,64139.0,68.8958,68.9145,68.793,68.8491,64139.0
2015-10-09 11:50:00,73.7,73.76,73.59,73.7,49569.0,68.8491,68.9051,68.7463,68.8491,49569.0
2015-10-09 12:00:00,73.71,73.71,73.64,73.66,81060.0,68.8584,68.8584,68.793,68.8117,81060.0
2015-10-09 12:10:00,73.65,73.66,73.57,73.63,141981.0,68.8024,68.8117,68.7277,68.7837,141981.0
2015-10-09 12:20:00,73.62,73.72,73.62,73.7,64228.0,68.7744,68.8678,68.7744,68.8491,64228.0
2015-10-09 12:30:00,73.7,73.7,73.52,73.56,55961.0,68.8491,68.8491,68.6809,68.7183,55961.0
2015-10-09 12:40:00,73.57,73.57,73.47,73.56,102258.0,68.7277,68.7277,68.6342,68.7183,102258.0
2015-10-09 12:50:00,73.56,73.68,73.55,73.65,85666.0,68.7183,68.8304,68.709,68.8024,85666.0
2015-10-09 13:00:00,73.64,73.71,73.48,73.48,77362.0,68.793,68.8584,68.6436,68.6436,77362.0
2015-10-09 13:10:00,73.48,73.53,73.4,73.53,113189.0,68.6436,68.6903,68.5688,68.6903,113189.0
2015-10-09 13:20:00,73.54,73.6,73.53,73.55,39278.0,68.6996,68.7557,68.6903,68.709,39278.0
2015-10-09 13:30:00,73.55,73.59,73.43,73.56,74614.0,68.709,68.7463,68.5969,68.7183,74614.0
2015-10-09 13:40:00,73.55,73.66,73.53,73.6,72399.0,68.709,68.8117,68.6903,68.7557,72399.0
2015-10-09 13:50:00,73.6,73.61,73.52,73.54,88921.0,68.7557,68.765,68.6809,68.6996,88921.0
2015-10-09 14:00:00,73.54,73.56,73.43,73.52,81461.0,68.6996,68.7183,68.5969,68.6809,81461.0
2015-10-09 14:10:00,73.52,73.57,73.47,73.49,71349.0,68.6809,68.7277,68.6342,68.6529,71349.0
2015-10-09 14:20:00,73.5,73.62,73.47,73.58,88910.0,68.6623,68.7744,68.6342,68.737,88910.0
2015-10-09 14:30:00,73.59,73.6,73.51,73.58,104410.0,68.7463,68.7557,68.6716,68.737,104410.0
2015-10-09 14:40:00,73.58,73.61,73.55,73.6,90164.0,68.737,68.765,68.709,68.7557,90164.0
2015-10-09 14:50:00,73.6,73.66,73.58,73.64,79790.0,68.7557,68.8117,68.737,68.793,79790.0
2015-10-09 15:00:00,73.64,73.69,73.57,73.69,86525.0,68.793,68.8398,68.7277,68.8398,86525.0
2015-10-09 15:10:00,73.69,73.72,73.61,73.7,97375.0,68.8398,68.8678,68.765,68.8491,97375.0
2015-10-09 15:20:00,73.69,73.82,73.68,73.79,125539.0,68.8398,68.9612,68.8304,68.9332,125539.0
2015-10-09 15:30:00,73.79,73.87,73.78,73.8,172880.0,68.9332,69.0079,68.9238,68.9425,172880.0
2015-10-09 15:40:00,73.8,73.84,73.77,73.8,198219.0,68.9425,68.9799,68.9145,68.9425,198219.0
2015-10-09 15:50:00,73.8,74.06,73.78,73.98,616025.0,68.9425,69.1854,68.9238,69.1107,616025.0
2015-10-12 09:30:00,73.74,74.12,73.67,74.12,184940.0,68.8865,69.2415,68.8211,69.2415,184940.0
2015-10-12 09:40:00,74.11,74.47,74.11,74.34,130009.0,69.2321,69.5684,69.2321,69.447,130009.0
2015-10-12 09:50:00,74.33,74.41,74.18,74.37,168334.0,69.4376,69.5124,69.2975,69.475,168334.0
2015-10-12 10:00:00,74.35,74.43,74.31,74.4,147008.0,69.4563,69.531,69.4189,69.503,147008.0
2015-10-12 10:10:00,74.4,74.44,74.22,74.22,115473.0,69.503,69.5404,69.3349,69.3349,115473.0
2015-10-12 10:20:00,74.22,74.4,74.2,74.34,125205.0,69.3349,69.503,69.3162,69.447,125205.0
2015-10-12 10:30:00,74.35,74.5,74.33,74.49,133726.0,69.4563,69.5964,69.4376,69.5871,133726.0
2015-10-12 10:40:00,74.5,74.63,74.49,74.59,123616.0,69.5964,69.7179,69.5871,69.6805,123616.0
2015-10-12 10:50:00,74.58,74.64,74.46,74.53,149903.0,69.6712,69.7272,69.5591,69.6245,149903.0
2015-10-12 11:00:00,74.53,74.61,74.53,74.61,96330.0,69.6245,69.6992,69.6245,69.6992,96330.0
2015-10-12 11:10:00,74.62,74.84,74.57,74.74,196030.0,69.7085,69.9141,69.6618,69.8206,196030.0
2015-10-12 11:20:00,74.74,74.82,74.74,74.76,89027.0,69.8206,69.8954,69.8206,69.8393,89027.0
2015-10-12 11:30:00,74.75,74.84,74.75,74.83,59962.0,69.83,69.9141,69.83,69.9047,59962.0
2015-10-12 11:40:00,74.84,75.05,74.8,75.02,196668.0,69.9141,70.1102,69.8767,70.0822,196668.0
2015-10-12 11:50:00,75.02,75.16,75.0,75.15,100606.0,70.0822,70.213,70.0635,70.2037,100606.0
2015-10-12 12:00:00,75.16,75.27,75.09,75.18,160902.0,70.213,70.3158,70.1476,70.2317,160902.0
2015-10-12 12:10:00,75.18,75.34,75.17,75.33,131283.0,70.2317,70.3812,70.2223,70.3718,131283.0
2015-10-12 12:20:00,75.34,75.4,75.28,75.39,107486.0,70.3812,70.4372,70.3251,70.4279,107486.0
2015-10-12 12:30:00,75.39,75.43,75.22,75.27,123382.0,70.4279,70.4652,70.2691,70.3158,123382.0
2015-10-12 12:40:00,75.26,75.27,75.14,75.22,76295.0,70.3064,70.3158,70.1943,70.2691,76295.0
2015-10-12 12:50:00,75.21,75.29,75.21,75.23,110212.0,70.2597,70.3344,70.2597,70.2784,110212.0
2015-10-12 13:00:00,75.23,75.25,75.05,75.06,57181.0,70.2784,70.2971,70.1102,70.1196,57181.0
2015-10-12 13:10:00,75.06,75.13,74.97,75.0,100391.0,70.1196,70.185,70.0355,70.0635,100391.0
2015-10-12 13:20:00,74.99,75.04,74.94,75.04,130930.0,70.0542,70.1009,70.0075,70.1009,130930.0
2015-10-12 13:30:00,75.04,75.12,75.03,75.1,72812.0,70.1009,70.1756,70.0916,70.157,72812.0
2015-10-12 13:40:00,75.11,75.22,75.08,75.21,69467.0,70.1663,70.2691,70.1383,70.2597,69467.0
2015-10-12 13:50:00,75.21,75.24,75.08,75.11,62331.0,70.2597,70.2877,70.1383,70.1663,62331.0
2015-10-12 14:00:00,75.12,75.26,75.07,75.26,75696.0,70.1756,70.3064,70.1289,70.3064,75696.0
2015-10-12 14:10:00,75.26,75.3,75.2,75.2,97798.0,70.3064,70.3438,70.2504,70.2504,97798.0
2015-10-12 14:20:00,75.2,75.22,75.17,75.17,63482.0,70.2504,70.2691,70.2223,70.2223,63482.0
2015-10-12 14:30:00,75.16,75.21,75.14,75.19,64204.0,70.213,70.2597,70.1943,70.241,64204.0
2015-10-12 14:40:00,75.18,75.18,75.12,75.14,70172.0,70.2317,70.2317,70.1756,70.1943,70172.0
2015-10-12 14:50:00,75.14,75.15,75.12,75.15,59509.0,70.1943,70.2037,70.1756,70.2037,59509.0
2015-10-12 15:00:00,75.14,75.16,75.05,75.15,85645.0,70.1943,70.213,70.1102,70.2037,85645.0
2015-10-12 15:10:00,75.14,75.16,75.09,75.13,84563.0,70.1943,70.213,70.1476,70.185,84563.0
2015-10-12 15:20:00,75.12,75.13,75.06,75.13,109988.0,70.1756,70.185,70.1196,70.185,109988.0
2015-10-12 15:30:00,75.14,75.2,75.09,75.19,233439.0,70.1943,70.2504,70.1476,70.241,233439.0
2015-10-12 15:40:00,75.19,75.21,74.99,75.02,220383.0,70.241,70.2597,70.0542,70.0822,220383.0
2015-10-12 15:50:00,75.01,75.04,74.88,75.0,440561.0,70.0729,70.1009,69.9514,70.0635,440561.0
2015-10-13 09:30:00,74.46,74.51,74.15,74.49,358388.0,69.5591,69.6058,69.2695,69.5871,358388.0
2015-10-13 09:40:00,74.51,74.67,74.36,74.37,155638.0,69.6058,69.7553,69.4657,69.475,155638.0
2015-10-13 09:50:00,74.37,74.55,74.36,74.51,206675.0,69.475,69.6432,69.4657,69.6058,206675.0
2015-10-13 10:00:00,74.52,74.59,74.47,74.59,158563.0,69.6151,69.6805,69.5684,69.6805,158563.0
2015-10-13 10:10:00,74.59,74.67,74.54,74.58,161922.0,69.6805,69.7553,69.6338,69.6712,161922.0
2015-10-13 10:20:00,74.58,74.82,74.56,74.71,169736.0,69.6712,69.8954,69.6525,69.7926,169736.0
2015-10-13 10:30:00,74.71,74.84,74.71,74.77,155458.0,69.7926,69.9141,69.7926,69.8487,155458.0
2015-10-13 10:40:00,74.76,74.79,74.64,74.64,118669.0,69.8393,69.8674,69.7272,69.7272,118669.0
2015-10-13 10:50:00,74.65,74.98,74.64,74.97,111182.0,69.7366,70.0448,69.7272,70.0355,111182.0
2015-10-13 11:00:00,74.97,74.99,74.69,74.72,215279.0,70.0355,70.0542,69.7739,69.802,215279.0
2015-10-13 11:10:00,74.72,74.98,74.65,74.96,227792.0,69.802,70.0448,69.7366,70.0262,227792.0
2015-10-13 11:20:00,74.96,75.05,74.87,74.88,194454.0,70.0262,70.1102,69.9421,69.9514,194454.0
2015-10-13 11:30:00,74.87,74.94,74.75,74.94,106925.0,69.9421,70.0075,69.83,70.0075,106925.0
2015-10-13 11:40:00,74.93,75.02,74.84,74.99,120986.0,69.9981,70.0822,69.9141,70.0542,120986.0
2015-10-13 11:50:00,74.99,75.0,74.9,74.97,93236.0,70.0542,70.0635,69.9701,70.0355,93236.0
2015-10-13 12:00:00,74.97,75.05,74.91,74.91,115934.0,70.0355,70.1102,69.9795,69.9795,115934.0
2015-10-13 12:10:00,74.92,75.06,74.84,75.01,130912.0,69.9888,70.1196,69.9141,70.0729,130912.0
2015-10-13 12:20:00,75.01,75.2,75.01,75.16,99004.0,70.0729,70.2504,70.0729,70.213,99004.0
2015-10-13 12:30:00,75.18,75.25,75.16,75.18,102422.0,70.2317,70.2971,70.213,70.2317,102422.0
2015-10-13 12:40:00,75.17,75.23,74.94,74.95,118217.0,70.2223,70.2784,70.0075,70.0168,118217.0
2015-10-13 12:50:00,74.94,75.05,74.9,74.95,114394.0,70.0075,70.1102,69.9701,70.0168,114394.0
2015-10-13 13:00:00,74.95,74.98,74.78,74.86,128634.0,70.0168,70.0448,69.858,69.9327,128634.0
2015-10-13 13:10:00,74.86,74.99,74.83,74.97,106654.0,69.9327,70.0542,69.9047,70.0355,106654.0
2015-10-13 13:20:00,74.98,74.99,74.8,74.87,95440.0,70.0448,70.0542,69.8767,69.9421,95440.0
2015-10-13 13:30:00,74.88,74.89,74.71,74.87,129620.0,69.9514,69.9608,69.7926,69.9421,129620.0
2015-10-13 13:40:00,74.88,75.01,74.86,74.98,139157.0,69.9514,70.0729,69.9327,70.0448,139157.0
2015-10-13 13:50:00,74.98,75.01,74.87,74.91,93333.0,70.0448,70.0729,69.9421,69.9795,93333.0
2015-10-13 14:00:00,74.93,75.03,74.87,75.01,102995.0,69.9981,70.0916,69.9421,70.0729,102995.0
2015-10-13 14:10:00,75.02,75.08,75.0,75.02,93660.0,70.0822,70.1383,70.0635,70.0822,93660.0
2015-10-13 14:20:00,75.02,75.06,74.9,74.95,85034.0,70.0822,70.1196,69.9701,70.0168,85034.0
2015-10-13 14:30:00,74.95,75.04,74.89,75.02,107075.0,70.0168,70.1009,69.9608,70.0822,107075.0
2015-10-13 14:40:00,75.03,75.19,74.95,75.17,182686.0,70.0916,70.241,70.0168,70.2223,182686.0
2015-10-13 14:50:00,75.17,75.21,75.16,75.2,149013.0,70.2223,70.2597,70.213,70.2504,149013.0
2015-10-13 15:00:00,75.2,75.21,75.04,75.1,176406.0,70.2504,70.2597,70.1009,70.157,176406.0
2015-10-13 15:10:00,75.1,75.11,74.93,74.97,276221.0,70.157,70.1663,69.9981,70.0355,276221.0
2015-10-13 15:20:00,74.97,75.08,74.91,75.06,233813.0,70.0355,70.1383,69.9795,70.1196,233813.0
2015-10-13 15:30:00,75.06,75.06,74.86,74.87,211288.0,70.1196,70.1196,69.9327,69.9421,211288.0
2015-10-13 15:40:00,74.87,74.97,74.8,74.96,315323.0,69.9421,70.0355,69.8767,70.0262,315323.0
2015-10-13 15:50:00,74.97,75.02,74.86,74.98,565975.0,70.0355,70.0822,69.9327,70.0448,565975.0
2015-10-14 09:30:00,74.84,75.24,74.72,74.93,299454.0,69.9141,70.2877,69.802,69.9981,299454.0
2015-10-14 09:40:00,74.94,75.26,74.94,75.17,156572.0,70.0075,70.3064,70.0075,70.2223,156572.0
2015-10-14 09:50:00,75.17,75.18,75.06,75.09,172257.0,70.2223,70.2317,70.1196,70.1476,172257.0
2015-10-14 10:00:00,75.1,75.15,74.72,74.75,132519.0,70.157,70.2037,69.802,69.83,132519.0
2015-10-14 10:10:00,74.75,74.87,74.54,74.62,165999.0,69.83,69.9421,69.6338,69.7085,165999.0
2015-10-14 10:20:00,74.61,74.61,74.37,74.44,208954.0,69.6992,69.6992,69.475,69.5404,208954.0
2015-10-14 10:30:00,74.43,74.43,74.26,74.3,125636.0,69.531,69.531,69.3722,69.4096,125636.0
2015-10-14 10:40:00,74.31,74.41,74.23,74.23,189564.0,69.4189,69.5124,69.3442,69.3442,189564.0
2015-10-14 10:50:00,74.22,74.23,73.96,73.96,260736.0,69.3349,69.3442,69.092,69.092,260736.0
2015-10-14 11:00:00,73.97,74.02,73.89,73.97,265120.0,69.1013,69.148,69.0266,69.1013,265120.0
2015-10-14 11:10:00,73.97,73.98,73.79,73.81,120139.0,69.1013,69.1107,68.9332,68.9519,120139.0
2015-10-14 11:20:00,73.81,73.82,73.75,73.75,128046.0,68.9519,68.9612,68.8958,68.8958,128046.0
2015-10-14 11:30:00,73.76,73.92,73.72,73.91,124173.0,68.9051,69.0546,68.8678,69.0453,124173.0
2015-10-14 11:40:00,73.91,73.91,73.81,73.84,154978.0,69.0453,69.0453,68.9519,68.9799,154978.0
2015-10-14 11:50:00,73.84,73.88,73.78,73.81,123285.0,68.9799,69.0173,68.9238,68.9519,123285.0
2015-10-14 12:00:00,73.81,73.97,73.81,73.86,88388.0,68.9519,69.1013,68.9519,68.9986,88388.0
2015-10-14 12:10:00,73.86,73.92,73.8,73.91,88010.0,68.9986,69.0546,68.9425,69.0453,88010.0
2015-10-14 12:20:00,73.91,74.07,73.87,74.06,54548.0,69.0453,69.1947,69.0079,69.1854,54548.0
2015-10-14 12:30:00,74.06,74.25,74.06,74.22,71338.0,69.1854,69.3629,69.1854,69.3349,71338.0
2015-10-14 12:40:00,74.21,74.44,74.21,74.42,95612.0,69.3255,69.5404,69.3255,69.5217,95612.0
2015-10-14 12:50:00,74.42,74.53,74.39,74.41,61724.0,69.5217,69.6245,69.4937,69.5124,61724.0
2015-10-14 13:00:00,74.42,74.46,74.38,74.44,63529.0,69.5217,69.5591,69.4843,69.5404,63529.0
2015-10-14 13:10:00,74.44,74.47,74.36,74.39,58419.0,69.5404,69.5684,69.4657,69.4937,58419.0
2015-10-14 13:20:00,74.38,74.41,74.26,74.29,91754.0,69.4843,69.5124,69.3722,69.4003,91754.0
2015-10-14 13:30:00,74.28,74.37,74.21,74.36,118994.0,69.3909,69.475,69.3255,69.4657,118994.0
2015-10-14 13:40:00,74.33,74.33,74.22,74.28,78873.0,69.4376,69.4376,69.3349,69.3909,78873.0
2015-10-14 13:50:00,74.28,74.29,74.14,74.2,78211.0,69.3909,69.4003,69.2601,69.3162,78211.0
2015-10-14 14:00:00,74.21,74.38,73.95,74.02,131113.0,69.3255,69.4843,69.0826,69.148,131113.0
2015-10-14 14:10:00,74.02,74.16,73.97,73.97,118160.0,69.148,69.2788,69.1013,69.1013,118160.0
2015-10-14 14:20:00,73.95,74.2,73.93,73.95,157837.0,69.0826,69.3162,69.064,69.0826,157837.0
2015-10-14 14:30:00,73.94,74.02,73.88,73.95,107387.0,69.0733,69.148,69.0173,69.0826,107387.0
2015-10-14 14:40:00,73.94,73.94,73.79,73.8,120414.0,69.0733,69.0733,68.9332,68.9425,120414.0
2015-10-14 14:50:00,73.79,73.84,73.73,73.84,114178.0,68.9332,68.9799,68.8771,68.9799,114178.0
2015-10-14 15:00:00,73.84,73.94,73.83,73.93,103972.0,68.9799,69.0733,68.9705,69.064,103972.0
2015-10-14 15:10:00,73.92,73.98,73.79,73.79,145730.0,69.0546,69.1107,68.9332,68.9332,145730.0
2015-10-14 15:20:00,73.8,73.86,73.72,73.86,158209.0,68.9425,68.9986,68.8678,68.9986,158209.0
2015-10-14 15:30:00,73.87,74.05,73.86,73.99,203702.0,69.0079,69.1761,68.9986,69.12,203702.0
2015-10-14 15:40:00,73.99,74.05,73.92,73.96,221388.0,69.12,69.1761,69.0546,69.092,221388.0
2015-10-14 15:50:00,73.95,74.17,73.83,74.11,788552.0,69.0826,69.2882,68.9705,69.2321,788552.0
2015-10-15 09:30:00,74.95,75.18,74.77,75.15,508277.0,70.0168,70.2317,69.8487,70.2037,508277.0
2015-10-15 09:40:00,75.15,75.41,75.1,75.13,205642.0,70.2037,70.4465,70.157,70.185,205642.0
2015-10-15 09:50:00,75.14,75.18,74.85,74.96,186523.0,70.1943,70.2317,69.9234,70.0262,186523.0
2015-10-15 10:00:00,74.95,75.02,74.74,74.88,153923.0,70.0168,70.0822,69.8206,69.9514,153923.0
2015-10-15 10:10:00,74.89,75.09,74.87,74.94,70463.0,69.9608,70.1476,69.9421,70.0075,70463.0
2015-10-15 10:20:00,74.95,74.96,74.65,74.69,155540.0,70.0168,70.0262,69.7366,69.7739,155540.0
2015-10-15 10:30:00,74.69,74.74,74.62,74.72,186439.0,69.7739,69.8206,69.7085,69.802,186439.0
2015-10-15 10:40:00,74.72,75.0,74.71,75.0,75584.0,69.802,70.0635,69.7926,70.0635,75584.0
2015-10-15 10:50:00,75.02,75.04,74.92,74.96,88757.0,70.0822,70.1009,69.9888,70.0262,88757.0
2015-10-15 11:00:00,74.96,75.1,74.93,75.03,85815.0,70.0262,70.157,69.9981,70.0916,85815.0
2015-10-15 11:10:00,75.04,75.06,74.89,74.93,100674.0,70.1009,70.1196,69.9608,69.9981,100674.0
2015-10-15 11:20:00,74.92,75.08,74.91,75.06,89844.0,69.9888,70.1383,69.9795,70.1196,89844.0
2015-10-15 11:30:00,75.06,75.16,75.05,75.11,152831.0,70.1196,70.213,70.1102,70.1663,152831.0
2015-10-15 11:40:00,75.11,75.11,74.94,74.97,104931.0,70.1663,70.1663,70.0075,70.0355,104931.0
2015-10-15 11:50:00,74.97,74.97,74.75,74.78,128938.0,70.0355,70.0355,69.83,69.858,128938.0
2015-10-15 12:00:00,74.77,74.87,74.73,74.75,103621.0,69.8487,69.9421,69.8113,69.83,103621.0
2015-10-15 12:10:00,74.75,74.75,74.58,74.64,174640.0,69.83,69.83,69.6712,69.7272,174640.0
2015-10-15 12:20:00,74.64,74.77,74.59,74.76,77195.0,69.7272,69.8487,69.6805,69.8393,77195.0
2015-10-15 12:30:00,74.77,74.85,74.75,74.85,45188.0,69.8487,69.9234,69.83,69.9234,45188.0
2015-10-15 12:40:00,74.85,75.02,74.84,74.95,73929.0,69.9234,70.0822,69.9141,70.0168,73929.0
2015-10-15 12:50:00,74.96,75.05,74.91,74.97,86494.0,70.0262,70.1102,69.9795,70.0355,86494.0
2015-10-15 13:00:00,74.97,75.2,74.95,75.16,73751.0,70.0355,70.2504,70.0168,70.213,73751.0
2015-10-15 13:10:00,75.17,75.23,75.1,75.17,81922.0,70.2223,70.2784,70.157,70.2223,81922.0
2015-10-15 13:20:00,75.17,75.24,75.1,75.14,82549.0,70.2223,70.2877,70.157,70.1943,82549.0
2015-10-15 13:30:00,75.13,75.16,75.08,75.15,107940.0,70.185,70.213,70.1383,70.2037,107940.0
2015-10-15 13:40:00,75.14,75.15,75.07,75.12,103198.0,70.1943,70.2037,70.1289,70.1756,103198.0
2015-10-15 13:50:00,75.12,75.25,75.09,75.16,85335.0,70.1756,70.2971,70.1476,70.213,85335.0
2015-10-15 14:00:00,75.16,75.21,75.12,75.14,126304.0,70.213,70.2597,70.1756,70.1943,126304.0
2015-10-15 14:10:00,75.14,75.26,75.12,75.23,114355.0,70.1943,70.3064,70.1756,70.2784,114355.0
2015-10-15 14:20:00,75.23,75.26,75.0,75.02,168782.0,70.2784,70.3064,70.0635,70.0822,168782.0
2015-10-15 14:30:00,75.02,75.17,74.97,75.17,145542.0,70.0822,70.2223,70.0355,70.2223,145542.0
2015-10-15 14:40:00,75.17,75.23,75.11,75.18,166979.0,70.2223,70.2784,70.1663,70.2317,166979.0
2015-10-15 14:50:00,75.18,75.18,75.1,75.11,132599.0,70.2317,70.2317,70.157,70.1663,132599.0
2015-10-15 15:00:00,75.11,75.29,75.09,75.18,131091.0,70.1663,70.3344,70.1476,70.2317,131091.0
2015-10-15 15:10:00,75.18,75.2,75.1,75.15,152755.0,70.2317,70.2504,70.157,70.2037,152755.0
2015-10-15 15:20:00,75.15,75.28,75.14,75.25,213138.0,70.2037,70.3251,70.1943,70.2971,213138.0
2015-10-15 15:30:00,75.24,75.27,75.18,75.2,159261.0,70.2877,70.3158,70.2317,70.2504,159261.0
2015-10-15 15:40:00,75.2,75.22,75.08,75.17,261307.0,70.2504,70.2691,70.1383,70.2223,261307.0
2015-10-15 15:50:00,75.17,75.34,75.16,75.34,547672.0,70.2223,70.3812,70.213,70.3812,547672.0
2015-10-16 09:30:00,75.33,75.64,74.79,75.13,1087507.0,70.3718,70.6614,69.8674,70.185,1087507.0
2015-10-16 09:40:00,75.14,75.28,75.08,75.19,117439.0,70.1943,70.3251,70.1383,70.241,117439.0
2015-10-16 09:50:00,75.19,75.34,75.14,75.18,124017.0,70.241,70.3812,70.1943,70.2317,124017.0
2015-10-16 10:00:00,75.2,75.75,75.18,75.51,320002.0,70.2504,70.7642,70.2317,70.54,320002.0
2015-10-16 10:10:00,75.51,75.78,75.51,75.67,182406.0,70.54,70.7922,70.54,70.6894,182406.0
2015-10-16 10:20:00,75.67,75.89,75.55,75.89,196372.0,70.6894,70.895,70.5773,70.895,196372.0
2015-10-16 10:30:00,75.88,76.03,75.68,76.01,454787.0,70.8856,71.0257,70.6988,71.0071,454787.0
2015-10-16 10:40:00,76.0,76.05,75.69,75.74,188302.0,70.9977,71.0444,70.7081,70.7548,188302.0
2015-10-16 10:50:00,75.73,75.8,75.61,75.63,110223.0,70.7455,70.8109,70.6334,70.6521,110223.0
2015-10-16 11:00:00,75.64,75.81,75.55,75.74,182445.0,70.6614,70.8202,70.5773,70.7548,182445.0
2015-10-16 11:10:00,75.74,76.03,75.72,75.99,247445.0,70.7548,71.0257,70.7361,70.9884,247445.0
2015-10-16 11:20:00,76.0,76.06,75.97,76.0,207691.0,70.9977,71.0538,70.9697,70.9977,207691.0
2015-10-16 11:30:00,76.0,76.01,75.86,75.87,106548.0,70.9977,71.0071,70.8669,70.8763,106548.0
2015-10-16 11:40:00,75.86,76.01,75.86,76.0,158701.0,70.8669,71.0071,70.8669,70.9977,158701.0
2015-10-16 11:50:00,75.99,76.42,75.98,76.39,498217.0,70.9884,71.3901,70.979,71.362,498217.0
2015-10-16 12:00:00,76.38,76.42,76.27,76.33,292412.0,71.3527,71.3901,71.2499,71.306,292412.0
2015-10-16 12:10:00,76.33,76.5,76.26,76.49,183414.0,71.306,71.4648,71.2406,71.4555,183414.0
2015-10-16 12:20:00,76.5,76.54,76.3,76.31,173897.0,71.4648,71.5022,71.278,71.2873,173897.0
2015-10-16 12:30:00,76.3,76.32,76.13,76.17,123670.0,71.278,71.2967,71.1192,71.1565,123670.0
2015-10-16 12:40:00,76.16,76.18,76.01,76.06,124961.0,71.1472,71.1659,71.0071,71.0538,124961.0
2015-10-16 12:50:00,76.06,76.09,75.97,76.03,92258.0,71.0538,71.0818,70.9697,71.0257,92258.0
2015-10-16 13:00:00,76.03,76.03,75.88,75.89,57877.0,71.0257,71.0257,70.8856,70.895,57877.0
2015-10-16 13:10:00,75.9,76.0,75.9,75.94,46486.0,70.9043,70.9977,70.9043,70.9417,46486.0
2015-10-16 13:20:00,75.95,75.99,75.88,75.9,66758.0,70.951,70.9884,70.8856,70.9043,66758.0
2015-10-16 13:30:00,75.89,75.92,75.83,75.87,61440.0,70.895,70.923,70.8389,70.8763,61440.0
2015-10-16 13:40:00,75.87,75.87,75.8,75.86,70752.0,70.8763,70.8763,70.8109,70.8669,70752.0
2015-10-16 13:50:00,75.86,75.87,75.66,75.66,94110.0,70.8669,70.8763,70.6801,70.6801,94110.0
2015-10-16 14:00:00,75.66,75.7,75.59,75.62,80172.0,70.6801,70.7175,70.6147,70.6427,80172.0
2015-10-16 14:10:00,75.62,75.74,75.61,75.71,103064.0,70.6427,70.7548,70.6334,70.7268,103064.0
2015-10-16 14:20:00,75.7,75.83,75.64,75.8,93662.0,70.7175,70.8389,70.6614,70.8109,93662.0
2015-10-16 14:30:00,75.79,75.8,75.68,75.79,131391.0,70.8015,70.8109,70.6988,70.8015,131391.0
2015-10-16 14:40:00,75.78,75.86,75.72,75.73,124461.0,70.7922,70.8669,70.7361,70.7455,124461.0
2015-10-16 14:50:00,75.73,75.8,75.67,75.72,146821.0,70.7455,70.8109,70.6894,70.7361,146821.0
2015-10-16 15:00:00,75.71,75.82,75.71,75.77,102960.0,70.7268,70.8296,70.7268,70.7829,102960.0
2015-10-16 15:10:00,75.77,75.78,75.72,75.75,122876.0,70.7829,70.7922,70.7361,70.7642,122876.0
2015-10-16 15:20:00,75.75,75.77,75.7,75.74,195334.0,70.7642,70.7829,70.7175,70.7548,195334.0
2015-10-16 15:30:00,75.75,75.83,75.71,75.83,281970.0,70.7642,70.8389,70.7268,70.8389,281970.0
2015-10-16 15:40:00,75.82,75.83,75.7,75.72,215154.0,70.8296,70.8389,70.7175,70.7361,215154.0
2015-10-16 15:50:00,75.73,76.06,75.71,76.0,680959.0,70.7455,71.0538,70.7268,70.9977,680959.0
2015-10-19 09:30:00,75.93,76.25,75.93,76.03,574219.0,70.9323,71.2313,70.9323,71.0257,574219.0
2015-10-19 09:40:00,76.03,76.37,76.0,76.36,253406.0,71.0257,71.3434,70.9977,71.334,253406.0
2015-10-19 09:50:00,76.35,76.55,76.31,76.52,363272.0,71.3247,71.5115,71.2873,71.4835,363272.0
2015-10-19 10:00:00,76.52,76.78,76.5,76.78,379382.0,71.4835,71.7264,71.4648,71.7264,379382.0
2015-10-19 10:10:00,76.77,77.17,76.75,77.16,479028.0,71.717,72.0907,71.6983,72.0814,479028.0
2015-10-19 10:20:00,77.15,77.31,76.82,76.84,470069.0,72.072,72.2215,71.7637,71.7824,470069.0
2015-10-19 10:30:00,76.85,77.02,76.71,76.98,281354.0,71.7918,71.9506,71.661,71.9132,281354.0
2015-10-19 10:40:00,76.98,77.07,76.89,77.01,219442.0,71.9132,71.9973,71.8291,71.9412,219442.0
2015-10-19 10:50:00,77.02,77.12,76.99,77.1,196990.0,71.9506,72.044,71.9226,72.0253,196990.0
2015-10-19 11:00:00,77.09,77.18,77.0,77.17,197527.0,72.016,72.1,71.9319,72.0907,197527.0
2015-10-19 11:10:00,77.17,77.32,77.14,77.29,205556.0,72.0907,72.2308,72.0627,72.2028,205556.0
2015-10-19 11:20:00,77.29,77.33,77.07,77.11,207883.0,72.2028,72.2402,71.9973,72.0347,207883.0
2015-10-19 11:30:00,77.1,77.22,77.1,77.19,180136.0,72.0253,72.1374,72.0253,72.1094,180136.0
2015-10-19 11:40:00,77.19,77.26,77.13,77.2,150078.0,72.1094,72.1748,72.0533,72.1187,150078.0
2015-10-19 11:50:00,77.19,77.24,76.99,77.0,191194.0,72.1094,72.1561,71.9226,71.9319,191194.0
2015-10-19 12:00:00,77.01,77.04,76.8,76.85,159999.0,71.9412,71.9693,71.7451,71.7918,159999.0
2015-10-19 12:10:00,76.85,77.06,76.8,76.8,116710.0,71.7918,71.9879,71.7451,71.7451,116710.0
2015-10-19 12:20:00,76.8,76.95,76.77,76.89,128970.0,71.7451,71.8852,71.717,71.8291,128970.0
2015-10-19 12:30:00,76.89,76.94,76.8,76.94,97874.0,71.8291,71.8758,71.7451,71.8758,97874.0
2015-10-19 12:40:00,76.93,77.03,76.82,76.83,114147.0,71.8665,71.9599,71.7637,71.7731,114147.0
2015-10-19 12:50:00,76.83,76.97,76.8,76.92,101327.0,71.7731,71.9039,71.7451,71.8572,101327.0
2015-10-19 13:00:00,76.92,76.99,76.88,76.96,167659.0,71.8572,71.9226,71.8198,71.8945,167659.0
2015-10-19 13:10:00,76.96,76.99,76.7,76.71,133551.0,71.8945,71.9226,71.6516,71.661,133551.0
2015-10-19 13:20:00,76.7,76.91,76.7,76.9,155656.0,71.6516,71.8478,71.6516,71.8385,155656.0
2015-10-19 13:30:00,76.91,76.96,76.82,76.89,202832.0,71.8478,71.8945,71.7637,71.8291,202832.0
2015-10-19 13:40:00,76.89,77.13,76.87,77.11,147818.0,71.8291,72.0533,71.8105,72.0347,147818.0
2015-10-19 13:50:00,77.12,77.21,77.03,77.07,125278.0,72.044,72.1281,71.9599,71.9973,125278.0
2015-10-19 14:00:00,77.06,77.08,76.99,77.08,119386.0,71.9879,72.0066,71.9226,72.0066,119386.0
2015-10-19 14:10:00,77.08,77.19,77.05,77.13,124374.0,72.0066,72.1094,71.9786,72.0533,124374.0
2015-10-19 14:20:00,77.13,77.16,77.03,77.03,97605.0,72.0533,72.0814,71.9599,71.9599,97605.0
2015-10-19 14:30:00,77.04,77.17,77.04,77.15,163423.0,71.9693,72.0907,71.9693,72.072,163423.0
2015-10-19 14:40:00,77.15,77.24,77.12,77.17,164957.0,72.072,72.1561,72.044,72.0907,164957.0
2015-10-19 14:50:00,77.17,77.23,77.1,77.11,157649.0,72.0907,72.1468,72.0253,72.0347,157649.0
2015-10-19 15:00:00,77.11,77.18,77.07,77.08,178654.0,72.0347,72.1,71.9973,72.0066,178654.0
2015-10-19 15:10:00,77.07,77.12,77.02,77.04,207286.0,71.9973,72.044,71.9506,71.9693,207286.0
2015-10-19 15:20:00,77.03,77.15,77.02,77.08,267088.0,71.9599,72.072,71.9506,72.0066,267088.0
2015-10-19 15:30:00,77.09,77.12,77.03,77.03,277999.0,72.016,72.044,71.9599,71.9599,277999.0
2015-10-19 15:40:00,77.03,77.07,77.0,77.0,343942.0,71.9599,71.9973,71.9319,71.9319,343942.0
2015-10-19 15:50:00,77.01,77.07,76.94,77.0,720269.0,71.9412,71.9973,71.8758,71.9319,720269.0
2015-10-20 09:30:00,76.64,76.89,76.29,76.31,408975.0,71.5956,71.8291,71.2686,71.2873,408975.0
2015-10-20 09:40:00,76.3,76.65,76.29,76.58,264922.0,71.278,71.6049,71.2686,71.5395,264922.0
2015-10-20 09:50:00,76.59,76.67,76.44,76.47,219229.0,71.5489,71.6236,71.4088,71.4368,219229.0
2015-10-20 10:00:00,76.47,76.53,76.38,76.42,238657.0,71.4368,71.4928,71.3527,71.3901,238657.0
2015-10-20 10:10:00,76.41,76.51,76.36,76.5,296085.0,71.3807,71.4741,71.334,71.4648,296085.0
2015-10-20 10:20:00,76.51,76.51,76.37,76.43,291405.0,71.4741,71.4741,71.3434,71.3994,291405.0
2015-10-20 10:30:00,76.43,76.44,76.3,76.39,230628.0,71.3994,71.4088,71.278,71.362,230628.0
2015-10-20 10:40:00,76.38,76.56,76.38,76.53,194859.0,71.3527,71.5209,71.3527,71.4928,194859.0
2015-10-20 10:50:00,76.53,76.63,76.49,76.59,175493.0,71.4928,71.5862,71.4555,71.5489,175493.0
2015-10-20 11:00:00,76.59,76.6,76.42,76.56,144443.0,71.5489,71.5582,71.3901,71.5209,144443.0
2015-10-20 11:10:00,76.55,76.56,76.4,76.44,166777.0,71.5115,71.5209,71.3714,71.4088,166777.0
2015-10-20 11:20:00,76.42,76.5,76.36,76.44,183364.0,71.3901,71.4648,71.334,71.4088,183364.0
2015-10-20 11:30:00,76.44,76.45,76.17,76.26,189596.0,71.4088,71.4181,71.1565,71.2406,189596.0
2015-10-20 11:40:00,76.26,76.33,76.22,76.31,123990.0,71.2406,71.306,71.2032,71.2873,123990.0
2015-10-20 11:50:00,76.31,76.33,76.15,76.29,148001.0,71.2873,71.306,71.1378,71.2686,148001.0
2015-10-20 12:00:00,76.29,76.3,76.17,76.24,165522.0,71.2686,71.278,71.1565,71.2219,165522.0
2015-10-20 12:10:00,76.24,76.25,76.01,76.02,119197.0,71.2219,71.2313,71.0071,71.0164,119197.0
2015-10-20 12:20:00,76.03,76.11,75.97,76.08,146441.0,71.0257,71.1005,70.9697,71.0724,146441.0
2015-10-20 12:30:00,76.09,76.11,75.93,76.01,125279.0,71.0818,71.1005,70.9323,71.0071,125279.0
2015-10-20 12:40:00,76.01,76.02,75.93,75.94,118941.0,71.0071,71.0164,70.9323,70.9417,118941.0
2015-10-20 12:50:00,75.95,76.25,75.94,76.22,147176.0,70.951,71.2313,70.9417,71.2032,147176.0
2015-10-20 13:00:00,76.21,76.25,76.12,76.16,158402.0,71.1939,71.2313,71.1098,71.1472,158402.0
2015-10-20 13:10:00,76.17,76.38,76.16,76.27,113050.0,71.1565,71.3527,71.1472,71.2499,113050.0
2015-10-20 13:20:00,76.27,76.34,76.25,76.27,158336.0,71.2499,71.3153,71.2313,71.2499,158336.0
2015-10-20 13:30:00,76.28,76.28,76.13,76.2,92586.0,71.2593,71.2593,71.1192,71.1845,92586.0
2015-10-20 13:40:00,76.21,76.3,76.12,76.16,95322.0,71.1939,71.278,71.1098,71.1472,95322.0
2015-10-20 13:50:00,76.17,76.17,76.08,76.11,130561.0,71.1565,71.1565,71.0724,71.1005,130561.0
2015-10-20 14:00:00,76.11,76.15,76.05,76.15,103800.0,71.1005,71.1378,71.0444,71.1378,103800.0
2015-10-20 14:10:00,76.14,76.25,76.13,76.25,89329.0,71.1285,71.2313,71.1192,71.2313,89329.0
2015-10-20 14:20:00,76.25,76.31,76.16,76.31,150896.0,71.2313,71.2873,71.1472,71.2873,150896.0
2015-10-20 14:30:00,76.31,76.31,76.22,76.23,102716.0,71.2873,71.2873,71.2032,71.2126,102716.0
2015-10-20 14:40:00,76.23,76.34,76.23,76.24,115182.0,71.2126,71.3153,71.2126,71.2219,115182.0
2015-10-20 14:50:00,76.25,76.35,76.2,76.32,119710.0,71.2313,71.3247,71.1845,71.2967,119710.0
2015-10-20 15:00:00,76.32,76.37,76.28,76.28,111154.0,71.2967,71.3434,71.2593,71.2593,111154.0
2015-10-20 15:10:00,76.28,76.37,76.24,76.27,239816.0,71.2593,71.3434,71.2219,71.2499,239816.0
2015-10-20 15:20:00,76.28,76.34,76.26,76.26,159376.0,71.2593,71.3153,71.2406,71.2406,159376.0
2015-10-20 15:30:00,76.26,76.31,76.19,76.26,173394.0,71.2406,71.2873,71.1752,71.2406,173394.0
2015-10-20 15:40:00,76.27,76.3,76.1,76.15,227846.0,71.2499,71.278,71.0911,71.1378,227846.0
2015-10-20 15:50:00,76.16,76.33,76.15,76.31,481015.0,71.1472,71.306,71.1378,71.2873,481015.0
2015-10-21 09:30:00,76.94,76.94,76.38,76.46,198426.0,71.8758,71.8758,71.3527,71.4274,198426.0
2015-10-21 09:40:00,76.47,76.77,76.43,76.57,119551.0,71.4368,71.717,71.3994,71.5302,119551.0
2015-10-21 09:50:00,76.55,76.6,76.41,76.54,172848.0,71.5115,71.5582,71.3807,71.5022,172848.0
2015-10-21 10:00:00,76.52,76.52,76.32,76.38,209174.0,71.4835,71.4835,71.2967,71.3527,209174.0
2015-10-21 10:10:00,76.39,76.47,76.37,76.4,241285.0,71.362,71.4368,71.3434,71.3714,241285.0
2015-10-21 10:20:00,76.4,76.41,76.11,76.15,175521.0,71.3714,71.3807,71.1005,71.1378,175521.0
2015-10-21 10:30:00,76.15,76.42,76.14,76.39,199100.0,71.1378,71.3901,71.1285,71.362,199100.0
2015-10-21 10:40:00,76.39,76.5,76.25,76.25,253664.0,71.362,71.4648,71.2313,71.2313,253664.0
2015-10-21 10:50:00,76.25,76.34,76.17,76.3,105134.0,71.2313,71.3153,71.1565,71.278,105134.0
2015-10-21 11:00:00,76.3,76.36,76.24,76.25,146420.0,71.278,71.334,71.2219,71.2313,146420.0
2015-10-21 11:10:00,76.24,76.35,76.19,76.29,220836.0,71.2219,71.3247,71.1752,71.2686,220836.0
2015-10-21 11:20:00,76.29,76.48,76.22,76.37,86349.0,71.2686,71.4461,71.2032,71.3434,86349.0
2015-10-21 11:30:00,76.38,76.62,76.32,76.53,200126.0,71.3527,71.5769,71.2967,71.4928,200126.0
2015-10-21 11:40:00,76.53,76.54,76.39,76.42,95152.0,71.4928,71.5022,71.362,71.3901,95152.0
2015-10-21 11:50:00,76.41,76.47,76.35,76.37,84566.0,71.3807,71.4368,71.3247,71.3434,84566.0
2015-10-21 12:00:00,76.37,76.42,76.26,76.3,72836.0,71.3434,71.3901,71.2406,71.278,72836.0
2015-10-21 12:10:00,76.31,76.32,76.22,76.25,89509.0,71.2873,71.2967,71.2032,71.2313,89509.0
2015-10-21 12:20:00,76.24,76.32,76.23,76.32,90083.0,71.2219,71.2967,71.2126,71.2967,90083.0
2015-10-21 12:30:00,76.32,76.32,76.24,76.29,65080.0,71.2967,71.2967,71.2219,71.2686,65080.0
2015-10-21 12:40:00,76.29,76.35,76.22,76.24,83187.0,71.2686,71.3247,71.2032,71.2219,83187.0
2015-10-21 12:50:00,76.24,76.25,76.02,76.02,97711.0,71.2219,71.2313,71.0164,71.0164,97711.0
2015-10-21 13:00:00,76.02,76.04,75.83,75.93,167872.0,71.0164,71.0351,70.8389,70.9323,167872.0
2015-10-21 13:10:00,75.91,75.96,75.65,75.66,138940.0,70.9136,70.9603,70.6708,70.6801,138940.0
2015-10-21 13:20:00,75.65,75.69,75.56,75.6,104080.0,70.6708,70.7081,70.5867,70.624,104080.0
2015-10-21 13:30:00,75.6,75.67,75.46,75.47,198947.0,70.624,70.6894,70.4933,70.5026,198947.0
2015-10-21 13:40:00,75.46,75.57,75.43,75.48,150105.0,70.4933,70.596,70.4652,70.5119,150105.0
2015-10-21 13:50:00,75.47,75.59,75.4,75.4,112203.0,70.5026,70.6147,70.4372,70.4372,112203.0
2015-10-21 14:00:00,75.41,75.48,75.33,75.44,136691.0,70.4465,70.5119,70.3718,70.4746,136691.0
2015-10-21 14:10:00,75.43,75.43,75.32,75.41,124362.0,70.4652,70.4652,70.3625,70.4465,124362.0
2015-10-21 14:20:00,75.42,75.73,75.41,75.64,168902.0,70.4559,70.7455,70.4465,70.6614,168902.0
2015-10-21 14:30:00,75.64,75.94,75.59,75.87,131124.0,70.6614,70.9417,70.6147,70.8763,131124.0
2015-10-21 14:40:00,75.87,75.91,75.79,75.91,112559.0,70.8763,70.9136,70.8015,70.9136,112559.0
2015-10-21 14:50:00,75.91,75.92,75.77,75.8,89966.0,70.9136,70.923,70.7829,70.8109,89966.0
2015-10-21 15:00:00,75.81,75.87,75.75,75.86,121401.0,70.8202,70.8763,70.7642,70.8669,121401.0
2015-10-21 15:10:00,75.85,75.85,75.58,75.61,156036.0,70.8576,70.8576,70.6054,70.6334,156036.0
2015-10-21 15:20:00,75.6,75.69,75.55,75.61,129524.0,70.624,70.7081,70.5773,70.6334,129524.0
2015-10-21 15:30:00,75.6,75.63,75.53,75.58,151569.0,70.624,70.6521,70.5586,70.6054,151569.0
2015-10-21 15:40:00,75.58,75.58,75.41,75.52,285577.0,70.6054,70.6054,70.4465,70.5493,285577.0
2015-10-21 15:50:00,75.51,75.51,75.31,75.45,584373.0,70.54,70.54,70.3531,70.4839,584373.0
2015-10-22 09:30:00,75.89,76.2,75.64,75.98,430159.0,70.895,71.1845,70.6614,70.979,430159.0
2015-10-22 09:40:00,75.98,76.37,75.97,76.29,238351.0,70.979,71.3434,70.9697,71.2686,238351.0
2015-10-22 09:50:00,76.3,76.52,76.29,76.49,288057.0,71.278,71.4835,71.2686,71.4555,288057.0
2015-10-22 10:00:00,76.49,76.52,76.34,76.49,288172.0,71.4555,71.4835,71.3153,71.4555,288172.0
2015-10-22 10:10:00,76.48,76.71,76.3,76.45,306720.0,71.4461,71.661,71.278,71.4181,306720.0
2015-10-22 10:20:00,76.47,76.52,76.1,76.17,152200.0,71.4368,71.4835,71.0911,71.1565,152200.0
2015-10-22 10:30:00,76.16,76.39,76.14,76.36,181570.0,71.1472,71.362,71.1285,71.334,181570.0
2015-10-22 10:40:00,76.36,76.46,76.33,76.4,217200.0,71.334,71.4274,71.306,71.3714,217200.0
2015-10-22 10:50:00,76.4,76.7,76.32,76.69,164393.0,71.3714,71.6516,71.2967,71.6423,164393.0
2015-10-22 11:00:00,76.69,76.74,76.54,76.56,190775.0,71.6423,71.689,71.5022,71.5209,190775.0
2015-10-22 11:10:00,76.56,76.63,76.47,76.48,184759.0,71.5209,71.5862,71.4368,71.4461,184759.0
2015-10-22 11:20:00,76.47,76.56,76.41,76.49,179153.0,71.4368,71.5209,71.3807,71.4555,179153.0
2015-10-22 11:30:00,76.49,76.5,76.35,76.44,120413.0,71.4555,71.4648,71.3247,71.4088,120413.0
2015-10-22 11:40:00,76.43,76.51,76.37,76.48,140289.0,71.3994,71.4741,71.3434,71.4461,140289.0
2015-10-22 11:50:00,76.49,76.63,76.44,76.45,151502.0,71.4555,71.5862,71.4088,71.4181,151502.0
2015-10-22 12:00:00,76.45,76.55,76.44,76.52,99132.0,71.4181,71.5115,71.4088,71.4835,99132.0
2015-10-22 12:10:00,76.52,76.53,76.46,76.52,115201.0,71.4835,71.4928,71.4274,71.4835,115201.0
2015-10-22 12:20:00,76.53,76.8,76.53,76.76,232092.0,71.4928,71.7451,71.4928,71.7077,232092.0
2015-10-22 12:30:00,76.77,76.8,76.69,76.73,125417.0,71.717,71.7451,71.6423,71.6797,125417.0
2015-10-22 12:40:00,76.74,76.81,76.73,76.77,104106.0,71.689,71.7544,71.6797,71.717,104106.0
2015-10-22 12:50:00,76.77,76.78,76.7,76.74,101124.0,71.717,71.7264,71.6516,71.689,101124.0
2015-10-22 13:00:00,76.75,76.85,76.71,76.77,226275.0,71.6983,71.7918,71.661,71.717,226275.0
2015-10-22 13:10:00,76.76,76.79,76.68,76.71,118707.0,71.7077,71.7357,71.633,71.661,118707.0
2015-10-22 13:20:00,76.73,76.8,76.65,76.67,139708.0,71.6797,71.7451,71.6049,71.6236,139708.0
2015-10-22 13:30:00,76.67,76.74,76.64,76.7,80552.0,71.6236,71.689,71.5956,71.6516,80552.0
2015-10-22 13:40:00,76.71,76.75,76.63,76.68,125786.0,71.661,71.6983,71.5862,71.633,125786.0
2015-10-22 13:50:00,76.67,76.71,76.63,76.66,85788.0,71.6236,71.661,71.5862,71.6143,85788.0
2015-10-22 14:00:00,76.65,76.73,76.58,76.59,135896.0,71.6049,71.6797,71.5395,71.5489,135896.0
2015-10-22 14:10:00,76.59,76.6,76.42,76.49,151361.0,71.5489,71.5582,71.3901,71.4555,151361.0
2015-10-22 14:20:00,76.49,76.57,76.44,76.52,188910.0,71.4555,71.5302,71.4088,71.4835,188910.0
2015-10-22 14:30:00,76.52,76.55,76.4,76.49,163506.0,71.4835,71.5115,71.3714,71.4555,163506.0
2015-10-22 14:40:00,76.49,76.53,76.41,76.5,190210.0,71.4555,71.4928,71.3807,71.4648,190210.0
2015-10-22 14:50:00,76.49,76.66,76.45,76.65,201780.0,71.4555,71.6143,71.4181,71.6049,201780.0
2015-10-22 15:00:00,76.64,76.67,76.46,76.49,183964.0,71.5956,71.6236,71.4274,71.4555,183964.0
2015-10-22 15:10:00,76.49,76.55,76.37,76.39,204054.0,71.4555,71.5115,71.3434,71.362,204054.0
2015-10-22 15:20:00,76.39,76.55,76.29,76.48,273676.0,71.362,71.5115,71.2686,71.4461,273676.0
2015-10-22 15:30:00,76.49,76.52,76.32,76.41,241833.0,71.4555,71.4835,71.2967,71.3807,241833.0
2015-10-22 15:40:00,76.41,76.57,76.38,76.46,304273.0,71.3807,71.5302,71.3527,71.4274,304273.0
2015-10-22 15:50:00,76.47,76.47,76.29,76.43,695818.0,71.4368,71.4368,71.2686,71.3994,695818.0
2015-10-23 09:30:00,77.46,77.63,76.6,76.85,452067.0,72.3616,72.5204,71.5582,71.7918,452067.0
2015-10-23 09:40:00,76.81,77.07,76.78,77.03,221648.0,71.7544,71.9973,71.7264,71.9599,221648.0
2015-10-23 09:50:00,77.03,77.3,77.01,77.2,343928.0,71.9599,72.2121,71.9412,72.1187,343928.0
2015-10-23 10:00:00,77.21,77.23,77.01,77.16,326253.0,72.1281,72.1468,71.9412,72.0814,326253.0
2015-10-23 10:10:00,77.16,77.23,77.09,77.16,186390.0,72.0814,72.1468,72.016,72.0814,186390.0
2015-10-23 10:20:00,77.17,77.32,77.07,77.09,196684.0,72.0907,72.2308,71.9973,72.016,196684.0
2015-10-23 10:30:00,77.1,77.12,76.87,76.89,412788.0,72.0253,72.044,71.8105,71.8291,412788.0
2015-10-23 10:40:00,76.89,76.96,75.18,75.71,1681600.0,71.8291,71.8945,70.2317,70.7268,1681600.0
2015-10-23 10:50:00,75.67,75.8,74.95,75.57,1103165.0,70.6894,70.8109,70.0168,70.596,1103165.0
2015-10-23 11:00:00,75.61,76.48,75.55,76.4,528495.0,70.6334,71.4461,70.5773,71.3714,528495.0
2015-10-23 11:10:00,76.4,76.53,76.25,76.26,383661.0,71.3714,71.4928,71.2313,71.2406,383661.0
2015-10-23 11:20:00,76.26,76.43,76.2,76.25,334775.0,71.2406,71.3994,71.1845,71.2313,334775.0
2015-10-23 11:30:00,76.25,76.28,76.05,76.12,203108.0,71.2313,71.2593,71.0444,71.1098,203108.0
2015-10-23 11:40:00,76.12,76.31,75.95,76.3,191521.0,71.1098,71.2873,70.951,71.278,191521.0
2015-10-23 11:50:00,76.29,76.29,75.94,75.98,164562.0,71.2686,71.2686,70.9417,70.979,164562.0
2015-10-23 12:00:00,75.98,76.33,75.89,76.32,134936.0,70.979,71.306,70.895,71.2967,134936.0
2015-10-23 12:10:00,76.31,76.5,76.2,76.5,112992.0,71.2873,71.4648,71.1845,71.4648,112992.0
2015-10-23 12:20:00,76.5,76.71,76.5,76.67,90010.0,71.4648,71.661,71.4648,71.6236,90010.0
2015-10-23 12:30:00,76.67,76.77,76.59,76.59,104843.0,71.6236,71.717,71.5489,71.5489,104843.0
2015-10-23 12:40:00,76.6,76.67,76.49,76.67,95951.0,71.5582,71.6236,71.4555,71.6236,95951.0
2015-10-23 12:50:00,76.66,76.67,76.52,76.62,69202.0,71.6143,71.6236,71.4835,71.5769,69202.0
2015-10-23 13:00:00,76.61,76.61,76.46,76.56,62781.0,71.5676,71.5676,71.4274,71.5209,62781.0
2015-10-23 13:10:00,76.56,76.7,76.55,76.68,57586.0,71.5209,71.6516,71.5115,71.633,57586.0
2015-10-23 13:20:00,76.68,76.8,76.6,76.77,67600.0,71.633,71.7451,71.5582,71.717,67600.0
2015-10-23 13:30:00,76.78,76.88,76.73,76.87,115614.0,71.7264,71.8198,71.6797,71.8105,115614.0
2015-10-23 13:40:00,76.86,76.97,76.84,76.94,83466.0,71.8011,71.9039,71.7824,71.8758,83466.0
2015-10-23 13:50:00,76.95,76.97,76.86,76.91,80092.0,71.8852,71.9039,71.8011,71.8478,80092.0
2015-10-23 14:00:00,76.92,76.99,76.89,76.98,90695.0,71.8572,71.9226,71.8291,71.9132,90695.0
2015-10-23 14:10:00,76.97,77.1,76.93,77.03,148513.0,71.9039,72.0253,71.8665,71.9599,148513.0
2015-10-23 14:20:00,77.02,77.25,77.0,77.05,136033.0,71.9506,72.1654,71.9319,71.9786,136033.0
2015-10-23 14:30:00,77.05,77.12,77.02,77.11,96518.0,71.9786,72.044,71.9506,72.0347,96518.0
2015-10-23 14:40:00,77.12,77.23,77.04,77.22,97662.0,72.044,72.1468,71.9693,72.1374,97662.0
2015-10-23 14:50:00,77.22,77.28,77.04,77.06,110822.0,72.1374,72.1935,71.9693,71.9879,110822.0
2015-10-23 15:00:00,77.07,77.24,77.06,77.16,222176.0,71.9973,72.1561,71.9879,72.0814,222176.0
2015-10-23 15:10:00,77.15,77.25,77.04,77.04,155920.0,72.072,72.1654,71.9693,71.9693,155920.0
2015-10-23 15:20:00,77.04,77.11,76.97,77.04,171335.0,71.9693,72.0347,71.9039,71.9693,171335.0
2015-10-23 15:30:00,77.03,77.15,77.01,77.05,228309.0,71.9599,72.072,71.9412,71.9786,228309.0
2015-10-23 15:40:00,77.05,77.22,77.04,77.2,277688.0,71.9786,72.1374,71.9693,72.1187,277688.0
2015-10-23 15:50:00,77.19,77.2,76.95,77.07,606683.0,72.1094,72.1187,71.8852,71.9973,606683.0
2015-10-26 09:30:00,78.1,78.1,77.17,77.76,670255.0,72.9595,72.9595,72.0907,72.6419,670255.0
2015-10-26 09:40:00,77.77,77.79,77.22,77.29,302656.0,72.6512,72.6699,72.1374,72.2028,302656.0
2015-10-26 09:50:00,77.27,77.65,77.09,77.57,218961.0,72.1841,72.5391,72.016,72.4644,218961.0
2015-10-26 10:00:00,77.59,77.66,77.26,77.33,179255.0,72.4831,72.5485,72.1748,72.2402,179255.0
2015-10-26 10:10:00,77.33,77.43,77.13,77.26,457704.0,72.2402,72.3336,72.0533,72.1748,457704.0
2015-10-26 10:20:00,77.25,77.5,77.25,77.4,120825.0,72.1654,72.399,72.1654,72.3056,120825.0
2015-10-26 10:30:00,77.42,77.66,77.33,77.66,229212.0,72.3242,72.5485,72.2402,72.5485,229212.0
2015-10-26 10:40:00,77.67,77.94,77.66,77.88,195010.0,72.5578,72.81,72.5485,72.754,195010.0
2015-10-26 10:50:00,77.89,77.89,77.65,77.65,111378.0,72.7633,72.7633,72.5391,72.5391,111378.0
2015-10-26 11:00:00,77.66,77.8,77.57,77.8,126496.0,72.5485,72.6792,72.4644,72.6792,126496.0
2015-10-26 11:10:00,77.8,77.91,77.58,77.6,99811.0,72.6792,72.782,72.4737,72.4924,99811.0
2015-10-26 11:20:00,77.61,77.68,77.53,77.62,117658.0,72.5017,72.5671,72.427,72.5111,117658.0
2015-10-26 11:30:00,77.62,77.79,77.61,77.73,78721.0,72.5111,72.6699,72.5017,72.6138,78721.0
2015-10-26 11:40:00,77.73,77.89,77.7,77.77,106356.0,72.6138,72.7633,72.5858,72.6512,106356.0
2015-10-26 11:50:00,77.78,77.85,77.72,77.8,103609.0,72.6606,72.7259,72.6045,72.6792,103609.0
2015-10-26 12:00:00,77.8,77.9,77.51,77.54,157549.0,72.6792,72.7727,72.4083,72.4364,157549.0
2015-10-26 12:10:00,77.55,77.76,77.51,77.73,95702.0,72.4457,72.6419,72.4083,72.6138,95702.0
2015-10-26 12:20:00,77.74,77.8,77.67,77.74,83457.0,72.6232,72.6792,72.5578,72.6232,83457.0
2015-10-26 12:30:00,77.75,77.79,77.68,77.77,90388.0,72.6325,72.6699,72.5671,72.6512,90388.0
2015-10-26 12:40:00,77.75,77.86,77.71,77.84,99848.0,72.6325,72.7353,72.5952,72.7166,99848.0
2015-10-26 12:50:00,77.83,77.88,77.75,77.83,103222.0,72.7073,72.754,72.6325,72.7073,103222.0
2015-10-26 13:00:00,77.84,77.84,77.65,77.67,110370.0,72.7166,72.7166,72.5391,72.5578,110370.0
2015-10-26 13:10:00,77.66,77.7,77.61,77.67,85744.0,72.5485,72.5858,72.5017,72.5578,85744.0
2015-10-26 13:20:00,77.67,77.8,77.67,77.75,86888.0,72.5578,72.6792,72.5578,72.6325,86888.0
2015-10-26 13:30:00,77.75,77.82,77.71,77.8,100159.0,72.6325,72.6979,72.5952,72.6792,100159.0
2015-10-26 13:40:00,77.8,77.87,77.79,77.84,103831.0,72.6792,72.7446,72.6699,72.7166,103831.0
2015-10-26 13:50:00,77.83,77.96,77.83,77.94,143760.0,72.7073,72.8287,72.7073,72.81,143760.0
2015-10-26 14:00:00,77.94,78.1,77.94,78.08,190376.0,72.81,72.9595,72.81,72.9408,190376.0
2015-10-26 14:10:00,78.07,78.12,78.05,78.1,211368.0,72.9315,72.9782,72.9128,72.9595,211368.0
2015-10-26 14:20:00,78.11,78.16,78.06,78.16,177557.0,72.9688,73.0155,72.9221,73.0155,177557.0
2015-10-26 14:30:00,78.16,78.26,78.14,78.26,169868.0,73.0155,73.109,72.9969,73.109,169868.0
2015-10-26 14:40:00,78.26,78.28,78.14,78.25,174185.0,73.109,73.1276,72.9969,73.0996,174185.0
2015-10-26 14:50:00,78.24,78.27,78.09,78.1,153675.0,73.0903,73.1183,72.9502,72.9595,153675.0
2015-10-26 15:00:00,78.1,78.1,77.96,78.02,203810.0,72.9595,72.9595,72.8287,72.8848,203810.0
2015-10-26 15:10:00,78.02,78.07,78.0,78.03,161479.0,72.8848,72.9315,72.8661,72.8941,161479.0
2015-10-26 15:20:00,78.03,78.15,78.02,78.14,165928.0,72.8941,73.0062,72.8848,72.9969,165928.0
2015-10-26 15:30:00,78.14,78.16,78.04,78.07,154697.0,72.9969,73.0155,72.9034,72.9315,154697.0
2015-10-26 15:40:00,78.06,78.21,78.05,78.13,270049.0,72.9221,73.0623,72.9128,72.9875,270049.0
2015-10-26 15:50:00,78.14,78.31,78.11,78.18,497028.0,72.9969,73.1557,72.9688,73.0342,497028.0
2015-10-27 09:30:00,78.03,78.18,77.75,77.86,343807.0,72.8941,73.0342,72.6325,72.7353,343807.0
2015-10-27 09:40:00,77.85,77.95,77.67,77.83,133393.0,72.7259,72.8194,72.5578,72.7073,133393.0
2015-10-27 09:50:00,77.84,77.95,77.56,77.6,87637.0,72.7166,72.8194,72.455,72.4924,87637.0
2015-10-27 10:00:00,77.6,77.7,77.49,77.7,103518.0,72.4924,72.5858,72.3896,72.5858,103518.0
2015-10-27 10:10:00,77.7,77.7,77.41,77.43,138644.0,72.5858,72.5858,72.3149,72.3336,138644.0
2015-10-27 10:20:00,77.41,77.5,77.37,77.49,146065.0,72.3149,72.399,72.2775,72.3896,146065.0
2015-10-27 10:30:00,77.5,77.57,77.47,77.51,77992.0,72.399,72.4644,72.371,72.4083,77992.0
2015-10-27 10:40:00,77.5,77.77,77.49,77.76,101349.0,72.399,72.6512,72.3896,72.6419,101349.0
2015-10-27 10:50:00,77.77,77.82,77.6,77.66,76476.0,72.6512,72.6979,72.4924,72.5485,76476.0
2015-10-27 11:00:00,77.66,78.1,77.64,78.01,146390.0,72.5485,72.9595,72.5298,72.8754,146390.0
2015-10-27 11:10:00,78.01,78.04,77.91,77.91,109831.0,72.8754,72.9034,72.782,72.782,109831.0
2015-10-27 11:20:00,77.92,78.09,77.85,77.96,113340.0,72.7913,72.9502,72.7259,72.8287,113340.0
2015-10-27 11:30:00,77.97,77.98,77.85,77.92,138075.0,72.838,72.8474,72.7259,72.7913,138075.0
2015-10-27 11:40:00,77.92,77.93,77.7,77.72,137117.0,72.7913,72.8007,72.5858,72.6045,137117.0
2015-10-27 11:50:00,77.72,77.73,77.57,77.7,107547.0,72.6045,72.6138,72.4644,72.5858,107547.0
2015-10-27 12:00:00,77.71,77.72,77.6,77.69,84623.0,72.5952,72.6045,72.4924,72.5765,84623.0
2015-10-27 12:10:00,77.7,77.72,77.62,77.64,56631.0,72.5858,72.6045,72.5111,72.5298,56631.0
2015-10-27 12:20:00,77.65,77.8,77.63,77.75,78068.0,72.5391,72.6792,72.5204,72.6325,78068.0
2015-10-27 12:30:00,77.74,77.78,77.69,77.75,75911.0,72.6232,72.6606,72.5765,72.6325,75911.0
2015-10-27 12:40:00,77.74,77.83,77.65,77.69,132808.0,72.6232,72.7073,72.5391,72.5765,132808.0
2015-10-27 12:50:00,77.68,77.69,77.51,77.58,92123.0,72.5671,72.5765,72.4083,72.4737,92123.0
2015-10-27 13:00:00,77.57,77.61,77.49,77.55,132137.0,72.4644,72.5017,72.3896,72.4457,132137.0
2015-10-27 13:10:00,77.55,77.58,77.41,77.5,148431.0,72.4457,72.4737,72.3149,72.399,148431.0
2015-10-27 13:20:00,77.49,77.5,77.3,77.34,121403.0,72.3896,72.399,72.2121,72.2495,121403.0
2015-10-27 13:30:00,77.34,77.35,77.22,77.23,139244.0,72.2495,72.2589,72.1374,72.1468,139244.0
2015-10-27 13:40:00,77.23,77.23,77.05,77.08,164373.0,72.1468,72.1468,71.9786,72.0066,164373.0
2015-10-27 13:50:00,77.09,77.24,77.06,77.21,88476.0,72.016,72.1561,71.9879,72.1281,88476.0
2015-10-27 14:00:00,77.2,77.39,77.19,77.31,131928.0,72.1187,72.2962,72.1094,72.2215,131928.0
2015-10-27 14:10:00,77.3,77.32,77.17,77.19,97921.0,72.2121,72.2308,72.0907,72.1094,97921.0
2015-10-27 14:20:00,77.18,77.31,77.16,77.23,91537.0,72.1,72.2215,72.0814,72.1468,91537.0
2015-10-27 14:30:00,77.23,77.41,77.21,77.33,86194.0,72.1468,72.3149,72.1281,72.2402,86194.0
2015-10-27 14:40:00,77.32,77.37,77.24,77.37,146348.0,72.2308,72.2775,72.1561,72.2775,146348.0
2015-10-27 14:50:00,77.36,77.37,77.3,77.34,99184.0,72.2682,72.2775,72.2121,72.2495,99184.0
2015-10-27 15:00:00,77.34,77.44,77.3,77.43,166653.0,72.2495,72.3429,72.2121,72.3336,166653.0
2015-10-27 15:10:00,77.43,77.5,77.37,77.38,104084.0,72.3336,72.399,72.2775,72.2869,104084.0
2015-10-27 15:20:00,77.39,77.59,77.38,77.54,137606.0,72.2962,72.4831,72.2869,72.4364,137606.0
2015-10-27 15:30:00,77.55,77.62,77.44,77.46,152032.0,72.4457,72.5111,72.3429,72.3616,152032.0
2015-10-27 15:40:00,77.46,77.54,77.43,77.54,149946.0,72.3616,72.4364,72.3336,72.4364,149946.0
2015-10-27 15:50:00,77.54,77.55,77.46,77.54,375450.0,72.4364,72.4457,72.3616,72.4364,375450.0
2015-10-28 09:30:00,77.82,77.9,77.44,77.44,254473.0,72.6979,72.7727,72.3429,72.3429,254473.0
2015-10-28 09:40:00,77.44,77.83,77.44,77.8,140119.0,72.3429,72.7073,72.3429,72.6792,140119.0
2015-10-28 09:50:00,77.81,78.16,77.74,78.14,152725.0,72.6886,73.0155,72.6232,72.9969,152725.0
2015-10-28 10:00:00,78.16,78.17,77.84,77.92,160549.0,73.0155,73.0249,72.7166,72.7913,160549.0
2015-10-28 10:10:00,77.91,78.0,77.83,77.86,128930.0,72.782,72.8661,72.7073,72.7353,128930.0
2015-10-28 10:20:00,77.85,77.95,77.77,77.92,145355.0,72.7259,72.8194,72.6512,72.7913,145355.0
2015-10-28 10:30:00,77.92,78.02,77.88,78.0,118296.0,72.7913,72.8848,72.754,72.8661,118296.0
2015-10-28 10:40:00,78.0,78.13,77.99,78.11,108239.0,72.8661,72.9875,72.8567,72.9688,108239.0
2015-10-28 10:50:00,78.12,78.25,78.1,78.25,120864.0,72.9782,73.0996,72.9595,73.0996,120864.0
2015-10-28 11:00:00,78.26,78.36,78.24,78.35,136090.0,73.109,73.2024,73.0903,73.193,136090.0
2015-10-28 11:10:00,78.35,78.59,78.34,78.57,161521.0,73.193,73.4172,73.1837,73.3986,161521.0
2015-10-28 11:20:00,78.55,78.55,78.02,78.04,340425.0,73.3799,73.3799,72.8848,72.9034,340425.0
2015-10-28 11:30:00,78.04,78.21,78.02,78.18,133166.0,72.9034,73.0623,72.8848,73.0342,133166.0
2015-10-28 11:40:00,78.18,78.19,78.07,78.14,116346.0,73.0342,73.0436,72.9315,72.9969,116346.0
2015-10-28 11:50:00,78.14,78.51,78.13,78.5,298845.0,72.9969,73.3425,72.9875,73.3332,298845.0
2015-10-28 12:00:00,78.47,78.5,78.27,78.31,86090.0,73.3051,73.3332,73.1183,73.1557,86090.0
2015-10-28 12:10:00,78.32,78.45,78.31,78.41,92581.0,73.165,73.2865,73.1557,73.2491,92581.0
2015-10-28 12:20:00,78.41,78.44,78.29,78.32,93369.0,73.2491,73.2771,73.137,73.165,93369.0
2015-10-28 12:30:00,78.31,78.31,78.12,78.12,117908.0,73.1557,73.1557,72.9782,72.9782,117908.0
2015-10-28 12:40:00,78.13,78.28,78.13,78.27,1613694.0,72.9875,73.1276,72.9875,73.1183,1613694.0
2015-10-28 12:50:00,78.27,78.42,78.18,78.37,108249.0,73.1183,73.2584,73.0342,73.2117,108249.0
2015-10-28 13:00:00,78.36,78.38,78.28,78.33,75205.0,73.2024,73.2211,73.1276,73.1744,75205.0
2015-10-28 13:10:00,78.34,78.47,78.29,78.44,88549.0,73.1837,73.3051,73.137,73.2771,88549.0
2015-10-28 13:20:00,78.43,78.47,78.37,78.41,106345.0,73.2678,73.3051,73.2117,73.2491,106345.0
2015-10-28 13:30:00,78.41,78.51,78.39,78.5,146206.0,73.2491,73.3425,73.2304,73.3332,146206.0
2015-10-28 13:40:00,78.51,78.55,78.47,78.49,85981.0,73.3425,73.3799,73.3051,73.3238,85981.0
2015-10-28 13:50:00,78.47,78.56,78.4,78.54,101717.0,73.3051,73.3892,73.2397,73.3705,101717.0
2015-10-28 14:00:00,78.53,78.53,77.92,78.2,327692.0,73.3612,73.3612,72.7913,73.0529,327692.0
2015-10-28 14:10:00,78.19,78.19,77.71,77.85,174548.0,73.0436,73.0436,72.5952,72.7259,174548.0
2015-10-28 14:20:00,77.82,78.1,77.77,78.01,95832.0,72.6979,72.9595,72.6512,72.8754,95832.0
2015-10-28 14:30:00,77.99,78.01,77.66,77.85,170945.0,72.8567,72.8754,72.5485,72.7259,170945.0
2015-10-28 14:40:00,77.86,78.02,77.79,77.93,153822.0,72.7353,72.8848,72.6699,72.8007,153822.0
2015-10-28 14:50:00,77.95,78.13,77.87,77.95,300746.0,72.8194,72.9875,72.7446,72.8194,300746.0
2015-10-28 15:00:00,77.95,78.37,77.83,78.2,198285.0,72.8194,73.2117,72.7073,73.0529,198285.0
2015-10-28 15:10:00,78.2,78.31,78.18,78.27,98499.0,73.0529,73.1557,73.0342,73.1183,98499.0
2015-10-28 15:20:00,78.27,78.51,78.19,78.46,209931.0,73.1183,73.3425,73.0436,73.2958,209931.0
2015-10-28 15:30:00,78.47,78.66,78.44,78.65,285181.0,73.3051,73.4826,73.2771,73.4733,285181.0
2015-10-28 15:40:00,78.65,78.78,78.61,78.71,414426.0,73.4733,73.5947,73.4359,73.5293,414426.0
2015-10-28 15:50:00,78.72,78.89,78.68,78.86,840714.0,73.5387,73.6975,73.5013,73.6695,840714.0
2015-10-29 09:30:00,78.59,78.66,78.25,78.44,277338.0,73.4172,73.4826,73.0996,73.2771,277338.0
2015-10-29 09:40:00,78.44,78.59,78.37,78.48,308385.0,73.2771,73.4172,73.2117,73.3145,308385.0
2015-10-29 09:50:00,78.5,78.54,78.35,78.4,158009.0,73.3332,73.3705,73.193,73.2397,158009.0
2015-10-29 10:00:00,78.39,78.45,78.34,78.36,157444.0,73.2304,73.2865,73.1837,73.2024,157444.0
2015-10-29 10:10:00,78.38,78.39,78.13,78.13,108576.0,73.2211,73.2304,72.9875,72.9875,108576.0
2015-10-29 10:20:00,78.13,78.22,78.04,78.06,215737.0,72.9875,73.0716,72.9034,72.9221,215737.0
2015-10-29 10:30:00,78.08,78.14,77.94,77.95,168693.0,72.9408,72.9969,72.81,72.8194,168693.0
2015-10-29 10:40:00,77.95,78.14,77.93,78.06,161146.0,72.8194,72.9969,72.8007,72.9221,161146.0
2015-10-29 10:50:00,78.06,78.23,78.05,78.17,121359.0,72.9221,73.0809,72.9128,73.0249,121359.0
2015-10-29 11:00:00,78.17,78.31,78.12,78.31,133983.0,73.0249,73.1557,72.9782,73.1557,133983.0
2015-10-29 11:10:00,78.29,78.32,78.18,78.24,78051.0,73.137,73.165,73.0342,73.0903,78051.0
2015-10-29 11:20:00,78.23,78.26,78.11,78.22,118895.0,73.0809,73.109,72.9688,73.0716,118895.0
2015-10-29 11:30:00,78.21,78.29,78.16,78.28,104464.0,73.0623,73.137,73.0155,73.1276,104464.0
2015-10-29 11:40:00,78.27,78.28,78.18,78.19,62362.0,73.1183,73.1276,73.0342,73.0436,62362.0
2015-10-29 11:50:00,78.19,78.36,78.18,78.33,90166.0,73.0436,73.2024,73.0342,73.1744,90166.0
2015-10-29 12:00:00,78.33,78.33,78.21,78.22,83853.0,73.1744,73.1744,73.0623,73.0716,83853.0
2015-10-29 12:10:00,78.22,78.25,78.15,78.24,56039.0,73.0716,73.0996,73.0062,73.0903,56039.0
2015-10-29 12:20:00,78.26,78.35,78.24,78.31,73933.0,73.109,73.193,73.0903,73.1557,73933.0
2015-10-29 12:30:00,78.31,78.71,78.23,78.36,917108.0,73.1557,73.5293,73.0809,73.2024,917108.0
2015-10-29 12:40:00,78.35,78.48,78.25,78.48,118929.0,73.193,73.3145,73.0996,73.3145,118929.0
2015-10-29 12:50:00,78.48,78.49,78.31,78.39,60341.0,73.3145,73.3238,73.1557,73.2304,60341.0
2015-10-29 13:00:00,78.39,78.4,78.27,78.35,96882.0,73.2304,73.2397,73.1183,73.193,96882.0
2015-10-29 13:10:00,78.35,78.45,78.32,78.42,77613.0,73.193,73.2865,73.165,73.2584,77613.0
2015-10-29 13:20:00,78.42,78.5,78.37,78.4,81065.0,73.2584,73.3332,73.2117,73.2397,81065.0
2015-10-29 13:30:00,78.4,78.43,78.35,78.38,74923.0,73.2397,73.2678,73.193,73.2211,74923.0
2015-10-29 13:40:00,78.37,78.43,78.36,78.4,66760.0,73.2117,73.2678,73.2024,73.2397,66760.0
2015-10-29 13:50:00,78.4,78.42,78.32,78.36,157174.0,73.2397,73.2584,73.165,73.2024,157174.0
2015-10-29 14:00:00,78.36,78.38,78.29,78.33,96533.0,73.2024,73.2211,73.137,73.1744,96533.0
2015-10-29 14:10:00,78.33,78.33,78.26,78.3,69504.0,73.1744,73.1744,73.109,73.1463,69504.0
2015-10-29 14:20:00,78.31,78.43,78.3,78.41,53730.0,73.1557,73.2678,73.1463,73.2491,53730.0
2015-10-29 14:30:00,78.41,78.41,78.28,78.3,44466.0,73.2491,73.2491,73.1276,73.1463,44466.0
2015-10-29 14:40:00,78.29,78.52,78.29,78.45,129179.0,73.137,73.3518,73.137,73.2865,129179.0
2015-10-29 14:50:00,78.46,78.52,78.45,78.48,144301.0,73.2958,73.3518,73.2865,73.3145,144301.0
2015-10-29 15:00:00,78.48,78.51,78.41,78.43,114506.0,73.3145,73.3425,73.2491,73.2678,114506.0
2015-10-29 15:10:00,78.43,78.5,78.41,78.47,128570.0,73.2678,73.3332,73.2491,73.3051,128570.0
2015-10-29 15:20:00,78.48,78.5,78.45,78.49,118573.0,73.3145,73.3332,73.2865,73.3238,118573.0
2015-10-29 15:30:00,78.49,78.58,78.44,78.58,122398.0,73.3238,73.4079,73.2771,73.4079,122398.0
2015-10-29 15:40:00,78.58,78.65,78.48,78.52,218289.0,73.4079,73.4733,73.3145,73.3518,218289.0
2015-10-29 15:50:00,78.52,78.54,78.39,78.51,426232.0,73.3518,73.3705,73.2304,73.3425,426232.0
2015-10-30 09:30:00,78.72,78.81,78.35,78.49,326404.0,73.5387,73.6228,73.193,73.3238,326404.0
2015-10-30 09:40:00,78.5,78.51,78.1,78.12,286653.0,73.3332,73.3425,72.9595,72.9782,286653.0
2015-10-30 09:50:00,78.12,78.15,77.97,78.03,367361.0,72.9782,73.0062,72.838,72.8941,367361.0
2015-10-30 10:00:00,78.03,78.16,78.02,78.04,158865.0,72.8941,73.0155,72.8848,72.9034,158865.0
2015-10-30 10:10:00,78.04,78.13,77.86,78.04,232547.0,72.9034,72.9875,72.7353,72.9034,232547.0
2015-10-30 10:20:00,78.04,78.14,78.02,78.06,139384.0,72.9034,72.9969,72.8848,72.9221,139384.0
2015-10-30 10:30:00,78.05,78.22,78.04,78.18,128831.0,72.9128,73.0716,72.9034,73.0342,128831.0
2015-10-30 10:40:00,78.18,78.23,78.12,78.13,106018.0,73.0342,73.0809,72.9782,72.9875,106018.0
2015-10-30 10:50:00,78.13,78.25,78.08,78.11,164346.0,72.9875,73.0996,72.9408,72.9688,164346.0
2015-10-30 11:00:00,78.11,78.14,77.98,77.99,260783.0,72.9688,72.9969,72.8474,72.8567,260783.0
2015-10-30 11:10:00,77.99,78.14,77.98,78.06,168560.0,72.8567,72.9969,72.8474,72.9221,168560.0
2015-10-30 11:20:00,78.06,78.19,78.0,78.15,117323.0,72.9221,73.0436,72.8661,73.0062,117323.0
2015-10-30 11:30:00,78.15,78.2,78.12,78.13,117024.0,73.0062,73.0529,72.9782,72.9875,117024.0
2015-10-30 11:40:00,78.12,78.13,77.96,77.97,149095.0,72.9782,72.9875,72.8287,72.838,149095.0
2015-10-30 11:50:00,77.96,78.08,77.94,77.95,179315.0,72.8287,72.9408,72.81,72.8194,179315.0
2015-10-30 12:00:00,77.95,77.99,77.85,77.89,151942.0,72.8194,72.8567,72.7259,72.7633,151942.0
2015-10-30 12:10:00,77.89,77.92,77.83,77.85,181562.0,72.7633,72.7913,72.7073,72.7259,181562.0
2015-10-30 12:20:00,77.86,78.0,77.84,77.94,184487.0,72.7353,72.8661,72.7166,72.81,184487.0
2015-10-30 12:30:00,77.93,78.03,77.93,78.03,170320.0,72.8007,72.8941,72.8007,72.8941,170320.0
2015-10-30 12:40:00,78.04,78.1,77.94,77.95,179212.0,72.9034,72.9595,72.81,72.8194,179212.0
2015-10-30 12:50:00,77.96,78.19,77.95,78.18,181505.0,72.8287,73.0436,72.8194,73.0342,181505.0
2015-10-30 13:00:00,78.17,78.21,77.99,78.01,248303.0,73.0249,73.0623,72.8567,72.8754,248303.0
2015-10-30 13:10:00,78.0,78.02,77.94,77.97,145306.0,72.8661,72.8848,72.81,72.838,145306.0
2015-10-30 13:20:00,77.96,78.02,77.96,78.01,100557.0,72.8287,72.8848,72.8287,72.8754,100557.0
2015-10-30 13:30:00,78.01,78.06,77.99,78.04,154392.0,72.8754,72.9221,72.8567,72.9034,154392.0
2015-10-30 13:40:00,78.04,78.26,78.03,78.25,197163.0,72.9034,73.109,72.8941,73.0996,197163.0
2015-10-30 13:50:00,78.25,78.29,78.16,78.17,154731.0,73.0996,73.137,73.0155,73.0249,154731.0
2015-10-30 14:00:00,78.16,78.25,78.07,78.07,147292.0,73.0155,73.0996,72.9315,72.9315,147292.0
2015-10-30 14:10:00,78.07,78.12,78.05,78.1,129595.0,72.9315,72.9782,72.9128,72.9595,129595.0
2015-10-30 14:20:00,78.09,78.09,77.88,77.89,215501.0,72.9502,72.9502,72.754,72.7633,215501.0
2015-10-30 14:30:00,77.88,77.99,77.87,77.92,181372.0,72.754,72.8567,72.7446,72.7913,181372.0
2015-10-30 14:40:00,77.92,77.98,77.86,77.89,185578.0,72.7913,72.8474,72.7353,72.7633,185578.0
2015-10-30 14:50:00,77.89,77.93,77.78,77.79,219274.0,72.7633,72.8007,72.6606,72.6699,219274.0
2015-10-30 15:00:00,77.79,77.83,77.7,77.8,226603.0,72.6699,72.7073,72.5858,72.6792,226603.0
2015-10-30 15:10:00,77.81,77.9,77.76,77.78,319222.0,72.6886,72.7727,72.6419,72.6606,319222.0
2015-10-30 15:20:00,77.78,77.8,77.56,77.61,338994.0,72.6606,72.6792,72.455,72.5017,338994.0
2015-10-30 15:30:00,77.61,77.75,77.6,77.68,391733.0,72.5017,72.6325,72.4924,72.5671,391733.0
2015-10-30 15:40:00,77.67,77.94,77.6,77.88,506188.0,72.5578,72.81,72.4924,72.754,506188.0
2015-10-30 15:50:00,77.88,77.9,77.59,77.6,1109705.0,72.754,72.7727,72.4831,72.4924,1109705.0
2015-11-02 09:30:00,75.19,76.21,74.61,74.61,3171583.0,70.241,71.1939,69.6992,69.6992,3171583.0
2015-11-02 09:40:00,74.61,75.49,74.53,74.83,1637631.0,69.6992,70.5213,69.6245,69.9047,1637631.0
2015-11-02 09:50:00,74.82,75.29,74.76,75.22,1024996.0,69.8954,70.3344,69.8393,70.2691,1024996.0
2015-11-02 10:00:00,75.21,75.5,75.02,75.41,953263.0,70.2597,70.5306,70.0822,70.4465,953263.0
2015-11-02 10:10:00,75.4,75.68,75.38,75.5,1217291.0,70.4372,70.6988,70.4185,70.5306,1217291.0
2015-11-02 10:20:00,75.5,75.57,75.25,75.48,817426.0,70.5306,70.596,70.2971,70.5119,817426.0
2015-11-02 10:30:00,75.49,75.75,75.34,75.72,706275.0,70.5213,70.7642,70.3812,70.7361,706275.0
2015-11-02 10:40:00,75.71,75.76,75.5,75.75,532646.0,70.7268,70.7735,70.5306,70.7642,532646.0
2015-11-02 10:50:00,75.74,75.8,75.19,75.19,616498.0,70.7548,70.8109,70.241,70.241,616498.0
2015-11-02 11:00:00,75.19,75.52,75.0,75.35,731512.0,70.241,70.5493,70.0635,70.3905,731512.0
2015-11-02 11:10:00,75.34,75.51,75.3,75.46,472498.0,70.3812,70.54,70.3438,70.4933,472498.0
2015-11-02 11:20:00,75.46,75.66,75.31,75.46,411520.0,70.4933,70.6801,70.3531,70.4933,411520.0
2015-11-02 11:30:00,75.46,75.47,75.08,75.17,464952.0,70.4933,70.5026,70.1383,70.2223,464952.0
2015-11-02 11:40:00,75.17,75.24,75.01,75.14,448982.0,70.2223,70.2877,70.0729,70.1943,448982.0
2015-11-02 11:50:00,75.15,75.38,75.11,75.28,350152.0,70.2037,70.4185,70.1663,70.3251,350152.0
2015-11-02 12:00:00,75.28,75.32,75.04,75.05,315051.0,70.3251,70.3625,70.1009,70.1102,315051.0
2015-11-02 12:10:00,75.05,75.25,74.97,75.09,574775.0,70.1102,70.2971,70.0355,70.1476,574775.0
2015-11-02 12:20:00,75.09,75.22,75.01,75.22,229421.0,70.1476,70.2691,70.0729,70.2691,229421.0
2015-11-02 12:30:00,75.22,75.25,75.03,75.06,293762.0,70.2691,70.2971,70.0916,70.1196,293762.0
2015-11-02 12:40:00,75.07,75.15,75.02,75.04,344086.0,70.1289,70.2037,70.0822,70.1009,344086.0
2015-11-02 12:50:00,75.03,75.09,74.99,75.01,417561.0,70.0916,70.1476,70.0542,70.0729,417561.0
2015-11-02 13:00:00,75.01,75.03,74.9,74.92,428588.0,70.0729,70.0916,69.9701,69.9888,428588.0
2015-11-02 13:10:00,74.92,75.0,74.75,74.98,557487.0,69.9888,70.0635,69.83,70.0448,557487.0
2015-11-02 13:20:00,74.98,75.03,74.88,74.91,518010.0,70.0448,70.0916,69.9514,69.9795,518010.0
2015-11-02 13:30:00,74.92,74.94,74.72,74.73,433872.0,69.9888,70.0075,69.802,69.8113,433872.0
2015-11-02 13:40:00,74.72,74.79,74.6,74.61,473418.0,69.802,69.8674,69.6899,69.6992,473418.0
2015-11-02 13:50:00,74.61,75.0,74.56,74.98,653500.0,69.6992,70.0635,69.6525,70.0448,653500.0
2015-11-02 14:00:00,74.98,75.24,74.92,74.95,568595.0,70.0448,70.2877,69.9888,70.0168,568595.0
2015-11-02 14:10:00,74.95,75.35,74.95,75.3,641484.0,70.0168,70.3905,70.0168,70.3438,641484.0
2015-11-02 14:20:00,75.28,75.44,75.22,75.32,480156.0,70.3251,70.4746,70.2691,70.3625,480156.0
2015-11-02 14:30:00,75.32,75.34,74.99,74.99,522620.0,70.3625,70.3812,70.0542,70.0542,522620.0
2015-11-02 14:40:00,74.99,75.22,74.92,75.0,469914.0,70.0542,70.2691,69.9888,70.0635,469914.0
2015-11-02 14:50:00,75.01,75.3,75.0,75.28,459276.0,70.0729,70.3438,70.0635,70.3251,459276.0
2015-11-02 15:00:00,75.28,75.33,75.07,75.07,548512.0,70.3251,70.3718,70.1289,70.1289,548512.0
2015-11-02 15:10:00,75.08,75.1,75.0,75.04,601394.0,70.1383,70.157,70.0635,70.1009,601394.0
2015-11-02 15:20:00,75.05,75.14,75.01,75.11,537749.0,70.1102,70.1943,70.0729,70.1663,537749.0
2015-11-02 15:30:00,75.11,75.25,75.1,75.22,667709.0,70.1663,70.2971,70.157,70.2691,667709.0
2015-11-02 15:40:00,75.23,75.36,75.02,75.06,968703.0,70.2784,70.3998,70.0822,70.1196,968703.0
2015-11-02 15:50:00,75.06,75.29,75.02,75.18,1450098.0,70.1196,70.3344,70.0822,70.2317,1450098.0
2015-11-03 09:30:00,75.13,75.24,74.81,75.11,847034.0,70.185,70.2877,69.886,70.1663,847034.0
2015-11-03 09:40:00,75.11,75.77,75.11,75.74,649882.0,70.1663,70.7829,70.1663,70.7548,649882.0
2015-11-03 09:50:00,75.72,76.48,75.72,76.48,960260.0,70.7361,71.4461,70.7361,71.4461,960260.0
2015-11-03 10:00:00,76.46,77.2,76.21,77.12,998716.0,71.4274,72.1187,71.1939,72.044,998716.0
2015-11-03 10:10:00,77.13,77.54,77.1,77.5,1254214.0,72.0533,72.4364,72.0253,72.399,1254214.0
2015-11-03 10:20:00,77.5,77.57,77.23,77.36,1010076.0,72.399,72.4644,72.1468,72.2682,1010076.0
2015-11-03 10:30:00,77.36,77.66,77.05,77.44,596299.0,72.2682,72.5485,71.9786,72.3429,596299.0
2015-11-03 10:40:00,77.46,77.6,77.36,77.54,424677.0,72.3616,72.4924,72.2682,72.4364,424677.0
2015-11-03 10:50:00,77.54,77.78,77.52,77.7,477063.0,72.4364,72.6606,72.4177,72.5858,477063.0
2015-11-03 11:00:00,77.71,77.9,77.63,77.84,555581.0,72.5952,72.7727,72.5204,72.7166,555581.0
2015-11-03 11:10:00,77.84,78.0,77.83,77.99,408218.0,72.7166,72.8661,72.7073,72.8567,408218.0
2015-11-03 11:20:00,77.99,78.08,77.9,77.98,600328.0,72.8567,72.9408,72.7727,72.8474,600328.0
2015-11-03 11:30:00,77.97,77.98,77.81,77.9,250491.0,72.838,72.8474,72.6886,72.7727,250491.0
2015-11-03 11:40:00,77.9,78.1,77.85,78.01,312844.0,72.7727,72.9595,72.7259,72.8754,312844.0
2015-11-03 11:50:00,78.01,78.06,77.72,77.74,292564.0,72.8754,72.9221,72.6045,72.6232,292564.0
2015-11-03 12:00:00,77.75,77.95,77.7,77.87,344857.0,72.6325,72.8194,72.5858,72.7446,344857.0
2015-11-03 12:10:00,77.87,77.93,77.78,77.89,322288.0,72.7446,72.8007,72.6606,72.7633,322288.0
2015-11-03 12:20:00,77.88,78.0,77.87,77.96,297930.0,72.754,72.8661,72.7446,72.8287,297930.0
2015-11-03 12:30:00,77.96,77.98,77.93,77.95,223832.0,72.8287,72.8474,72.8007,72.8194,223832.0
2015-11-03 12:40:00,77.94,78.0,77.93,78.0,194646.0,72.81,72.8661,72.8007,72.8661,194646.0
2015-11-03 12:50:00,78.0,78.05,77.94,78.0,245965.0,72.8661,72.9128,72.81,72.8661,245965.0
2015-11-03 13:00:00,78.0,78.04,77.98,78.02,182961.0,72.8661,72.9034,72.8474,72.8848,182961.0
2015-11-03 13:10:00,78.02,78.1,77.99,78.0,228426.0,72.8848,72.9595,72.8567,72.8661,228426.0
2015-11-03 13:20:00,78.0,78.08,77.89,78.03,219788.0,72.8661,72.9408,72.7633,72.8941,219788.0
2015-11-03 13:30:00,78.04,78.18,78.03,78.1,189105.0,72.9034,73.0342,72.8941,72.9595,189105.0
2015-11-03 13:40:00,78.1,78.28,78.1,78.23,220875.0,72.9595,73.1276,72.9595,73.0809,220875.0
2015-11-03 13:50:00,78.23,78.23,78.01,78.17,249597.0,73.0809,73.0809,72.8754,73.0249,249597.0
2015-11-03 14:00:00,78.17,78.49,78.14,78.47,339342.0,73.0249,73.3238,72.9969,73.3051,339342.0
2015-11-03 14:10:00,78.47,78.58,78.26,78.28,329909.0,73.3051,73.4079,73.109,73.1276,329909.0
2015-11-03 14:20:00,78.29,78.33,78.19,78.29,309842.0,73.137,73.1744,73.0436,73.137,309842.0
2015-11-03 14:30:00,78.29,78.37,78.21,78.32,392764.0,73.137,73.2117,73.0623,73.165,392764.0
2015-11-03 14:40:00,78.33,78.46,78.31,78.43,314579.0,73.1744,73.2958,73.1557,73.2678,314579.0
2015-11-03 14:50:00,78.42,78.53,78.35,78.37,300155.0,73.2584,73.3612,73.193,73.2117,300155.0
2015-11-03 15:00:00,78.37,78.51,78.28,78.44,349599.0,73.2117,73.3425,73.1276,73.2771,349599.0
2015-11-03 15:10:00,78.44,78.51,78.3,78.36,338485.0,73.2771,73.3425,73.1463,73.2024,338485.0
2015-11-03 15:20:00,78.35,78.49,78.29,78.47,321298.0,73.193,73.3238,73.137,73.3051,321298.0
2015-11-03 15:30:00,78.47,78.48,78.07,78.16,438032.0,73.3051,73.3145,72.9315,73.0155,438032.0
2015-11-03 15:40:00,78.17,78.18,77.87,78.0,637485.0,73.0249,73.0342,72.7446,72.8661,637485.0
2015-11-03 15:50:00,78.0,78.08,77.88,77.91,720045.0,72.8661,72.9408,72.754,72.782,720045.0
2015-11-04 09:30:00,78.37,78.5,78.25,78.34,611403.0,73.2117,73.3332,73.0996,73.1837,611403.0
2015-11-04 09:40:00,78.34,78.35,78.03,78.04,397359.0,73.1837,73.193,72.8941,72.9034,397359.0
2015-11-04 09:50:00,78.04,78.05,77.9,78.0,215746.0,72.9034,72.9128,72.7727,72.8661,215746.0
2015-11-04 10:00:00,78.0,78.12,77.95,78.11,236762.0,72.8661,72.9782,72.8194,72.9688,236762.0
2015-11-04 10:10:00,78.11,78.36,78.05,78.31,280054.0,72.9688,73.2024,72.9128,73.1557,280054.0
2015-11-04 10:20:00,78.31,78.37,78.18,78.24,140601.0,73.1557,73.2117,73.0342,73.0903,140601.0
2015-11-04 10:30:00,78.25,78.45,78.23,78.33,257541.0,73.0996,73.2865,73.0809,73.1744,257541.0
2015-11-04 10:40:00,78.34,78.41,78.24,78.41,374676.0,73.1837,73.2491,73.0903,73.2491,374676.0
2015-11-04 10:50:00,78.39,78.53,78.39,78.44,268513.0,73.2304,73.3612,73.2304,73.2771,268513.0
2015-11-04 11:00:00,78.44,78.5,78.35,78.44,149391.0,73.2771,73.3332,73.193,73.2771,149391.0
2015-11-04 11:10:00,78.43,78.5,78.39,78.46,130859.0,73.2678,73.3332,73.2304,73.2958,130859.0
2015-11-04 11:20:00,78.45,78.5,78.39,78.45,155493.0,73.2865,73.3332,73.2304,73.2865,155493.0
2015-11-04 11:30:00,78.46,78.54,78.38,78.54,120647.0,73.2958,73.3705,73.2211,73.3705,120647.0
2015-11-04 11:40:00,78.54,78.54,78.35,78.51,122688.0,73.3705,73.3705,73.193,73.3425,122688.0
2015-11-04 11:50:00,78.5,78.53,78.37,78.48,146454.0,73.3332,73.3612,73.2117,73.3145,146454.0
2015-11-04 12:00:00,78.48,78.77,78.46,78.75,125679.0,73.3145,73.5854,73.2958,73.5667,125679.0
2015-11-04 12:10:00,78.74,78.83,78.52,78.54,213475.0,73.5574,73.6414,73.3518,73.3705,213475.0
2015-11-04 12:20:00,78.53,78.57,78.42,78.43,134685.0,73.3612,73.3986,73.2584,73.2678,134685.0
2015-11-04 12:30:00,78.42,78.42,78.23,78.28,138016.0,73.2584,73.2584,73.0809,73.1276,138016.0
2015-11-04 12:40:00,78.28,78.49,78.24,78.47,104863.0,73.1276,73.3238,73.0903,73.3051,104863.0
2015-11-04 12:50:00,78.46,78.58,78.39,78.54,85475.0,73.2958,73.4079,73.2304,73.3705,85475.0
2015-11-04 13:00:00,78.55,78.55,78.24,78.29,99718.0,73.3799,73.3799,73.0903,73.137,99718.0
2015-11-04 13:10:00,78.29,78.39,78.28,78.33,76229.0,73.137,73.2304,73.1276,73.1744,76229.0
2015-11-04 13:20:00,78.31,78.41,78.29,78.33,101659.0,73.1557,73.2491,73.137,73.1744,101659.0
2015-11-04 13:30:00,78.33,78.47,78.28,78.42,92536.0,73.1744,73.3051,73.1276,73.2584,92536.0
2015-11-04 13:40:00,78.42,78.44,78.28,78.33,80849.0,73.2584,73.2771,73.1276,73.1744,80849.0
2015-11-04 13:50:00,78.33,78.43,78.32,78.41,123608.0,73.1744,73.2678,73.165,73.2491,123608.0
2015-11-04 14:00:00,78.4,78.49,78.37,78.39,128437.0,73.2397,73.3238,73.2117,73.2304,128437.0
2015-11-04 14:10:00,78.39,78.54,78.38,78.52,127059.0,73.2304,73.3705,73.2211,73.3518,127059.0
2015-11-04 14:20:00,78.53,78.59,78.48,78.58,157618.0,73.3612,73.4172,73.3145,73.4079,157618.0
2015-11-04 14:30:00,78.58,78.76,78.55,78.73,214875.0,73.4079,73.5761,73.3799,73.548,214875.0
2015-11-04 14:40:00,78.73,78.8,78.6,78.65,256146.0,73.548,73.6134,73.4266,73.4733,256146.0
2015-11-04 14:50:00,78.66,78.67,78.57,78.59,173746.0,73.4826,73.492,73.3986,73.4172,173746.0
2015-11-04 15:00:00,78.6,78.6,78.49,78.54,204388.0,73.4266,73.4266,73.3238,73.3705,204388.0
2015-11-04 15:10:00,78.54,78.55,78.43,78.53,183669.0,73.3705,73.3799,73.2678,73.3612,183669.0
2015-11-04 15:20:00,78.53,78.67,78.52,78.56,223292.0,73.3612,73.492,73.3518,73.3892,223292.0
2015-11-04 15:30:00,78.57,78.57,78.36,78.48,211591.0,73.3986,73.3986,73.2024,73.3145,211591.0
2015-11-04 15:40:00,78.48,78.49,78.28,78.29,272473.0,73.3145,73.3238,73.1276,73.137,272473.0
2015-11-04 15:50:00,78.29,78.39,78.22,78.36,404163.0,73.137,73.2304,73.0716,73.2024,404163.0
2015-11-05 09:30:00,78.42,79.37,78.42,79.36,427192.0,73.2584,74.1459,73.2584,74.1366,427192.0
2015-11-05 09:40:00,79.36,79.47,79.13,79.27,419495.0,74.1366,74.2393,73.9217,74.0525,419495.0
2015-11-05 09:50:00,79.27,79.49,79.24,79.49,301373.0,74.0525,74.258,74.0245,74.258,301373.0
2015-11-05 10:00:00,79.49,79.71,79.39,79.69,356890.0,74.258,74.4635,74.1646,74.4448,356890.0
2015-11-05 10:10:00,79.69,79.71,79.37,79.42,332242.0,74.4448,74.4635,74.1459,74.1926,332242.0
2015-11-05 10:20:00,79.43,79.43,79.13,79.23,233561.0,74.202,74.202,73.9217,74.0151,233561.0
2015-11-05 10:30:00,79.22,79.27,79.05,79.23,195483.0,74.0058,74.0525,73.847,74.0151,195483.0
2015-11-05 10:40:00,79.23,79.23,78.81,78.83,203190.0,74.0151,74.0151,73.6228,73.6414,203190.0
2015-11-05 10:50:00,78.84,79.02,78.82,78.99,187508.0,73.6508,73.8189,73.6321,73.7909,187508.0
2015-11-05 11:00:00,79.01,79.29,78.98,79.11,199259.0,73.8096,74.0712,73.7816,73.903,199259.0
2015-11-05 11:10:00,79.12,79.32,79.11,79.27,174713.0,73.9124,74.0992,73.903,74.0525,174713.0
2015-11-05 11:20:00,79.28,79.43,79.22,79.26,191552.0,74.0618,74.202,74.0058,74.0431,191552.0
2015-11-05 11:30:00,79.26,79.34,79.23,79.29,157388.0,74.0431,74.1179,74.0151,74.0712,157388.0
2015-11-05 11:40:00,79.29,79.43,79.21,79.41,167076.0,74.0712,74.202,73.9964,74.1833,167076.0
2015-11-05 11:50:00,79.42,79.51,79.41,79.47,170370.0,74.1926,74.2767,74.1833,74.2393,170370.0
2015-11-05 12:00:00,79.46,79.53,79.43,79.53,145939.0,74.23,74.2954,74.202,74.2954,145939.0
2015-11-05 12:10:00,79.52,79.56,79.47,79.53,162654.0,74.286,74.3234,74.2393,74.2954,162654.0
2015-11-05 12:20:00,79.54,79.63,79.54,79.59,203105.0,74.3047,74.3888,74.3047,74.3514,203105.0
2015-11-05 12:30:00,79.6,79.62,79.56,79.61,142795.0,74.3608,74.3794,74.3234,74.3701,142795.0
2015-11-05 12:40:00,79.62,79.65,79.47,79.47,225874.0,74.3794,74.4075,74.2393,74.2393,225874.0
2015-11-05 12:50:00,79.48,79.57,79.46,79.54,182179.0,74.2487,74.3327,74.23,74.3047,182179.0
2015-11-05 13:00:00,79.54,79.59,79.48,79.52,150076.0,74.3047,74.3514,74.2487,74.286,150076.0
2015-11-05 13:10:00,79.52,79.55,79.44,79.44,186984.0,74.286,74.3141,74.2113,74.2113,186984.0
2015-11-05 13:20:00,79.44,79.47,79.38,79.42,156378.0,74.2113,74.2393,74.1552,74.1926,156378.0
2015-11-05 13:30:00,79.42,79.5,79.41,79.45,123730.0,74.1926,74.2673,74.1833,74.2206,123730.0
2015-11-05 13:40:00,79.45,79.51,79.39,79.47,113631.0,74.2206,74.2767,74.1646,74.2393,113631.0
2015-11-05 13:50:00,79.48,79.51,79.42,79.48,130278.0,74.2487,74.2767,74.1926,74.2487,130278.0
2015-11-05 14:00:00,79.48,79.52,79.46,79.49,166280.0,74.2487,74.286,74.23,74.258,166280.0
2015-11-05 14:10:00,79.49,79.5,79.34,79.34,161708.0,74.258,74.2673,74.1179,74.1179,161708.0
2015-11-05 14:20:00,79.34,79.38,79.29,79.34,120720.0,74.1179,74.1552,74.0712,74.1179,120720.0
2015-11-05 14:30:00,79.34,79.37,79.31,79.36,121227.0,74.1179,74.1459,74.0899,74.1366,121227.0
2015-11-05 14:40:00,79.36,79.47,79.34,79.46,134625.0,74.1366,74.2393,74.1179,74.23,134625.0
2015-11-05 14:50:00,79.46,79.48,79.4,79.43,154679.0,74.23,74.2487,74.1739,74.202,154679.0
2015-11-05 15:00:00,79.43,79.44,79.29,79.31,180137.0,74.202,74.2113,74.0712,74.0899,180137.0
2015-11-05 15:10:00,79.31,79.35,79.21,79.33,176712.0,74.0899,74.1272,73.9964,74.1085,176712.0
2015-11-05 15:20:00,79.33,79.43,79.27,79.41,205862.0,74.1085,74.202,74.0525,74.1833,205862.0
2015-11-05 15:30:00,79.4,79.41,79.29,79.29,176725.0,74.1739,74.1833,74.0712,74.0712,176725.0
2015-11-05 15:40:00,79.3,79.42,79.28,79.3,276746.0,74.0805,74.1926,74.0618,74.0805,276746.0
2015-11-05 15:50:00,79.3,79.34,79.23,79.29,636096.0,74.0805,74.1179,74.0151,74.0712,636096.0
2015-11-06 09:30:00,79.57,79.57,79.26,79.3,393557.0,74.3327,74.3327,74.0431,74.0805,393557.0
2015-11-06 09:40:00,79.3,79.5,79.02,79.07,293322.0,74.0805,74.2673,73.8189,73.8656,293322.0
2015-11-06 09:50:00,79.06,79.08,78.86,78.97,270466.0,73.8563,73.875,73.6695,73.7722,270466.0
2015-11-06 10:00:00,78.96,78.99,78.48,78.6,243254.0,73.7629,73.7909,73.3145,73.4266,243254.0
2015-11-06 10:10:00,78.61,78.7,78.56,78.67,304024.0,73.4359,73.52,73.3892,73.492,304024.0
2015-11-06 10:20:00,78.67,78.74,78.58,78.62,217770.0,73.492,73.5574,73.4079,73.4453,217770.0
2015-11-06 10:30:00,78.62,79.18,78.59,79.15,198994.0,73.4453,73.9684,73.4172,73.9404,198994.0
2015-11-06 10:40:00,79.16,79.3,79.07,79.1,277865.0,73.9497,74.0805,73.8656,73.8937,277865.0
2015-11-06 10:50:00,79.1,79.1,78.81,78.84,161356.0,73.8937,73.8937,73.6228,73.6508,161356.0
2015-11-06 11:00:00,78.84,78.92,78.73,78.83,158963.0,73.6508,73.7255,73.548,73.6414,158963.0
2015-11-06 11:10:00,78.83,78.85,78.73,78.73,130138.0,73.6414,73.6601,73.548,73.548,130138.0
2015-11-06 11:20:00,78.73,78.85,78.67,78.8,206592.0,73.548,73.6601,73.492,73.6134,206592.0
2015-11-06 11:30:00,78.79,79.0,78.79,78.93,117529.0,73.6041,73.8003,73.6041,73.7349,117529.0
2015-11-06 11:40:00,78.93,79.1,78.91,79.09,114009.0,73.7349,73.8937,73.7162,73.8843,114009.0
2015-11-06 11:50:00,79.09,79.1,78.94,78.97,81369.0,73.8843,73.8937,73.7442,73.7722,81369.0
2015-11-06 12:00:00,78.97,79.02,78.94,78.98,88963.0,73.7722,73.8189,73.7442,73.7816,88963.0
2015-11-06 12:10:00,79.0,79.01,78.79,78.81,113059.0,73.8003,73.8096,73.6041,73.6228,113059.0
2015-11-06 12:20:00,78.81,78.82,78.65,78.67,96772.0,73.6228,73.6321,73.4733,73.492,96772.0
2015-11-06 12:30:00,78.67,78.7,78.36,78.37,251658.0,73.492,73.52,73.2024,73.2117,251658.0
2015-11-06 12:40:00,78.37,78.49,78.32,78.44,185964.0,73.2117,73.3238,73.165,73.2771,185964.0
2015-11-06 12:50:00,78.43,78.47,78.34,78.43,132294.0,73.2678,73.3051,73.1837,73.2678,132294.0
2015-11-06 13:00:00,78.43,78.43,78.32,78.41,188991.0,73.2678,73.2678,73.165,73.2491,188991.0
2015-11-06 13:10:00,78.41,78.51,78.37,78.46,148159.0,73.2491,73.3425,73.2117,73.2958,148159.0
2015-11-06 13:20:00,78.45,78.55,78.43,78.48,90446.0,73.2865,73.3799,73.2678,73.3145,90446.0
2015-11-06 13:30:00,78.48,78.52,78.46,78.48,90315.0,73.3145,73.3518,73.2958,73.3145,90315.0
2015-11-06 13:40:00,78.49,78.57,78.49,78.56,121323.0,73.3238,73.3986,73.3238,73.3892,121323.0
2015-11-06 13:50:00,78.56,78.7,78.56,78.65,131642.0,73.3892,73.52,73.3892,73.4733,131642.0
2015-11-06 14:00:00,78.65,78.79,78.61,78.73,215925.0,73.4733,73.6041,73.4359,73.548,215925.0
2015-11-06 14:10:00,78.73,78.74,78.53,78.57,130604.0,73.548,73.5574,73.3612,73.3986,130604.0
2015-11-06 14:20:00,78.56,78.59,78.43,78.49,160280.0,73.3892,73.4172,73.2678,73.3238,160280.0
2015-11-06 14:30:00,78.49,78.52,78.41,78.43,148020.0,73.3238,73.3518,73.2491,73.2678,148020.0
2015-11-06 14:40:00,78.43,78.46,78.36,78.46,155416.0,73.2678,73.2958,73.2024,73.2958,155416.0
2015-11-06 14:50:00,78.47,78.54,78.44,78.52,153143.0,73.3051,73.3705,73.2771,73.3518,153143.0
2015-11-06 15:00:00,78.53,78.64,78.52,78.59,160219.0,73.3612,73.4639,73.3518,73.4172,160219.0
2015-11-06 15:10:00,78.58,78.61,78.53,78.58,99880.0,73.4079,73.4359,73.3612,73.4079,99880.0
2015-11-06 15:20:00,78.58,78.66,78.56,78.62,158575.0,73.4079,73.4826,73.3892,73.4453,158575.0
2015-11-06 15:30:00,78.62,78.75,78.6,78.69,186739.0,73.4453,73.5667,73.4266,73.5107,186739.0
2015-11-06 15:40:00,78.68,78.77,78.64,78.65,259497.0,73.5013,73.5854,73.4639,73.4733,259497.0
2015-11-06 15:50:00,78.65,78.75,78.54,78.74,425488.0,73.4733,73.5667,73.3705,73.5574,425488.0
2015-11-09 09:30:00,78.4,78.4,77.59,77.74,420996.0,73.2397,73.2397,72.4831,72.6232,420996.0
2015-11-09 09:40:00,77.73,77.77,77.29,77.51,363669.0,72.6138,72.6512,72.2028,72.4083,363669.0
2015-11-09 09:50:00,77.52,77.73,77.48,77.48,233902.0,72.4177,72.6138,72.3803,72.3803,233902.0
2015-11-09 10:00:00,77.5,77.75,77.47,77.71,238810.0,72.399,72.6325,72.371,72.5952,238810.0
2015-11-09 10:10:00,77.71,77.95,77.63,77.86,278753.0,72.5952,72.8194,72.5204,72.7353,278753.0
2015-11-09 10:20:00,77.86,77.86,77.68,77.75,304415.0,72.7353,72.7353,72.5671,72.6325,304415.0
2015-11-09 10:30:00,77.76,77.85,77.73,77.84,194964.0,72.6419,72.7259,72.6138,72.7166,194964.0
2015-11-09 10:40:00,77.84,77.85,77.78,77.8,118111.0,72.7166,72.7259,72.6606,72.6792,118111.0
2015-11-09 10:50:00,77.79,77.85,77.74,77.77,138903.0,72.6699,72.7259,72.6232,72.6512,138903.0
2015-11-09 11:00:00,77.77,77.81,77.57,77.57,170245.0,72.6512,72.6886,72.4644,72.4644,170245.0
2015-11-09 11:10:00,77.56,77.63,77.49,77.56,196923.0,72.455,72.5204,72.3896,72.455,196923.0
2015-11-09 11:20:00,77.56,77.75,77.48,77.51,174393.0,72.455,72.6325,72.3803,72.4083,174393.0
2015-11-09 11:30:00,77.52,77.73,77.5,77.65,136248.0,72.4177,72.6138,72.399,72.5391,136248.0
2015-11-09 11:40:00,77.65,77.73,77.52,77.6,132863.0,72.5391,72.6138,72.4177,72.4924,132863.0
2015-11-09 11:50:00,77.58,77.58,77.44,77.54,135914.0,72.4737,72.4737,72.3429,72.4364,135914.0
2015-11-09 12:00:00,77.53,77.63,77.47,77.59,155635.0,72.427,72.5204,72.371,72.4831,155635.0
2015-11-09 12:10:00,77.59,77.76,77.59,77.7,172051.0,72.4831,72.6419,72.4831,72.5858,172051.0
2015-11-09 12:20:00,77.69,77.78,77.57,77.77,102310.0,72.5765,72.6606,72.4644,72.6512,102310.0
2015-11-09 12:30:00,77.77,77.8,77.73,77.74,101984.0,72.6512,72.6792,72.6138,72.6232,101984.0
2015-11-09 12:40:00,77.74,77.79,77.73,77.75,180875.0,72.6232,72.6699,72.6138,72.6325,180875.0
2015-11-09 12:50:00,77.75,77.81,77.74,77.79,108085.0,72.6325,72.6886,72.6232,72.6699,108085.0
2015-11-09 13:00:00,77.8,77.81,77.65,77.73,93227.0,72.6792,72.6886,72.5391,72.6138,93227.0
2015-11-09 13:10:00,77.73,77.75,77.62,77.63,93122.0,72.6138,72.6325,72.5111,72.5204,93122.0
2015-11-09 13:20:00,77.62,77.64,77.56,77.64,131420.0,72.5111,72.5298,72.455,72.5298,131420.0
2015-11-09 13:30:00,77.64,77.72,77.57,77.72,109029.0,72.5298,72.6045,72.4644,72.6045,109029.0
2015-11-09 13:40:00,77.72,77.79,77.64,77.67,156801.0,72.6045,72.6699,72.5298,72.5578,156801.0
2015-11-09 13:50:00,77.67,77.77,77.61,77.73,129909.0,72.5578,72.6512,72.5017,72.6138,129909.0
2015-11-09 14:00:00,77.73,77.84,77.7,77.8,138572.0,72.6138,72.7166,72.5858,72.6792,138572.0
2015-11-09 14:10:00,77.81,77.82,77.75,77.78,136570.0,72.6886,72.6979,72.6325,72.6606,136570.0
2015-11-09 14:20:00,77.78,77.96,77.77,77.94,183155.0,72.6606,72.8287,72.6512,72.81,183155.0
2015-11-09 14:30:00,77.93,77.95,77.79,77.82,195951.0,72.8007,72.8194,72.6699,72.6979,195951.0
2015-11-09 14:40:00,77.82,77.91,77.81,77.88,159518.0,72.6979,72.782,72.6886,72.754,159518.0
2015-11-09 14:50:00,77.9,78.0,77.87,77.93,196326.0,72.7727,72.8661,72.7446,72.8007,196326.0
2015-11-09 15:00:00,77.93,77.95,77.79,77.8,189551.0,72.8007,72.8194,72.6699,72.6792,189551.0
2015-11-09 15:10:00,77.81,77.91,77.78,77.86,149991.0,72.6886,72.782,72.6606,72.7353,149991.0
2015-11-09 15:20:00,77.85,78.0,77.83,77.95,195860.0,72.7259,72.8661,72.7073,72.8194,195860.0
2015-11-09 15:30:00,77.95,78.2,77.95,78.17,336488.0,72.8194,73.0529,72.8194,73.0249,336488.0
2015-11-09 15:40:00,78.18,78.33,78.17,78.25,306173.0,73.0342,73.1744,73.0249,73.0996,306173.0
2015-11-09 15:50:00,78.25,78.28,78.07,78.1,612420.0,73.0996,73.1276,72.9315,72.9595,612420.0
2015-11-10 09:30:00,77.65,78.32,77.61,78.29,270978.0,72.6669,73.2939,72.6295,73.2658,270978.0
2015-11-10 09:40:00,78.28,78.32,78.03,78.12,143898.0,73.2565,73.2939,73.0225,73.1067,143898.0
2015-11-10 09:50:00,78.11,78.19,78.02,78.13,126194.0,73.0974,73.1722,73.0131,73.1161,126194.0
2015-11-10 10:00:00,78.12,78.25,78.12,78.2,138166.0,73.1067,73.2284,73.1067,73.1816,138166.0
2015-11-10 10:10:00,78.19,78.79,78.19,78.75,671697.0,73.1722,73.7337,73.1722,73.6963,671697.0
2015-11-10 10:20:00,78.75,78.76,78.33,78.62,239368.0,73.6963,73.7057,73.3032,73.5746,239368.0
2015-11-10 10:30:00,78.63,78.96,78.61,78.91,185292.0,73.584,73.8928,73.5653,73.846,185292.0
2015-11-10 10:40:00,78.91,78.92,78.61,78.8,243611.0,73.846,73.8554,73.5653,73.7431,243611.0
2015-11-10 10:50:00,78.81,78.93,78.77,78.84,185312.0,73.7524,73.8647,73.715,73.7805,185312.0
2015-11-10 11:00:00,78.85,78.9,78.83,78.86,116324.0,73.7899,73.8367,73.7712,73.7992,116324.0
2015-11-10 11:10:00,78.86,78.89,78.7,78.84,129957.0,73.7992,73.8273,73.6495,73.7805,129957.0
2015-11-10 11:20:00,78.84,78.91,78.75,78.78,134754.0,73.7805,73.846,73.6963,73.7244,134754.0
2015-11-10 11:30:00,78.77,78.84,78.76,78.8,86525.0,73.715,73.7805,73.7057,73.7431,86525.0
2015-11-10 11:40:00,78.8,79.01,78.78,78.96,140275.0,73.7431,73.9396,73.7244,73.8928,140275.0
2015-11-10 11:50:00,78.97,79.0,78.87,78.94,92106.0,73.9022,73.9302,73.8086,73.8741,92106.0
2015-11-10 12:00:00,78.93,78.98,78.91,78.93,74519.0,73.8647,73.9115,73.846,73.8647,74519.0
2015-11-10 12:10:00,78.93,78.99,78.91,78.94,87619.0,73.8647,73.9209,73.846,73.8741,87619.0
2015-11-10 12:20:00,78.95,79.0,78.94,78.95,83663.0,73.8835,73.9302,73.8741,73.8835,83663.0
2015-11-10 12:30:00,78.95,78.97,78.8,78.92,111549.0,73.8835,73.9022,73.7431,73.8554,111549.0
2015-11-10 12:40:00,78.91,79.09,78.91,79.06,123176.0,73.846,74.0145,73.846,73.9864,123176.0
2015-11-10 12:50:00,79.07,79.1,79.05,79.05,84501.0,73.9958,74.0238,73.977,73.977,84501.0
2015-11-10 13:00:00,79.06,79.07,78.88,78.95,115277.0,73.9864,73.9958,73.818,73.8835,115277.0
2015-11-10 13:10:00,78.94,79.09,78.94,79.06,145696.0,73.8741,74.0145,73.8741,73.9864,145696.0
2015-11-10 13:20:00,79.06,79.08,79.04,79.07,90827.0,73.9864,74.0051,73.9677,73.9958,90827.0
2015-11-10 13:30:00,79.08,79.13,78.99,79.09,117444.0,74.0051,74.0519,73.9209,74.0145,117444.0
2015-11-10 13:40:00,79.08,79.2,79.07,79.18,120021.0,74.0051,74.1174,73.9958,74.0987,120021.0
2015-11-10 13:50:00,79.18,79.27,79.17,79.2,133893.0,74.0987,74.1829,74.0893,74.1174,133893.0
2015-11-10 14:00:00,79.2,79.25,79.14,79.14,103267.0,74.1174,74.1642,74.0613,74.0613,103267.0
2015-11-10 14:10:00,79.15,79.24,79.1,79.21,110230.0,74.0706,74.1548,74.0238,74.1268,110230.0
2015-11-10 14:20:00,79.2,79.22,79.16,79.18,139333.0,74.1174,74.1361,74.08,74.0987,139333.0
2015-11-10 14:30:00,79.18,79.2,79.12,79.15,200600.0,74.0987,74.1174,74.0425,74.0706,200600.0
2015-11-10 14:40:00,79.15,79.48,79.14,79.44,288931.0,74.0706,74.3794,74.0613,74.342,288931.0
2015-11-10 14:50:00,79.44,79.48,79.27,79.27,348384.0,74.342,74.3794,74.1829,74.1829,348384.0
2015-11-10 15:00:00,79.27,79.37,79.25,79.35,179600.0,74.1829,74.2765,74.1642,74.2578,179600.0
2015-11-10 15:10:00,79.34,79.35,79.27,79.29,152500.0,74.2484,74.2578,74.1829,74.2016,152500.0
2015-11-10 15:20:00,79.28,79.36,79.2,79.36,173858.0,74.1923,74.2671,74.1174,74.2671,173858.0
2015-11-10 15:30:00,79.35,79.38,79.3,79.36,229314.0,74.2578,74.2859,74.211,74.2671,229314.0
2015-11-10 15:40:00,79.35,79.5,79.35,79.4,294891.0,74.2578,74.3982,74.2578,74.3046,294891.0
2015-11-10 15:50:00,79.41,79.48,79.31,79.47,619818.0,74.3139,74.3794,74.2204,74.3701,619818.0
2015-11-11 09:30:00,79.85,79.85,79.65,79.78,446081.0,74.7257,74.7257,74.5385,74.6602,446081.0
2015-11-11 09:40:00,79.77,79.82,79.7,79.72,276360.0,74.6508,74.6976,74.5853,74.604,276360.0
2015-11-11 09:50:00,79.71,79.81,79.68,79.8,244337.0,74.5947,74.6883,74.5666,74.6789,244337.0
2015-11-11 10:00:00,79.81,79.84,79.6,79.66,239353.0,74.6883,74.7163,74.4917,74.5479,239353.0
2015-11-11 10:10:00,79.67,79.72,79.41,79.72,186648.0,74.5573,74.604,74.3139,74.604,186648.0
2015-11-11 10:20:00,79.71,79.79,79.68,79.73,161664.0,74.5947,74.6696,74.5666,74.6134,161664.0
2015-11-11 10:30:00,79.73,79.79,79.67,79.71,147490.0,74.6134,74.6696,74.5573,74.5947,147490.0
2015-11-11 10:40:00,79.7,79.73,79.52,79.65,205560.0,74.5853,74.6134,74.4169,74.5385,205560.0
2015-11-11 10:50:00,79.65,79.68,79.55,79.65,110721.0,74.5385,74.5666,74.445,74.5385,110721.0
2015-11-11 11:00:00,79.66,79.66,79.52,79.61,113214.0,74.5479,74.5479,74.4169,74.5011,113214.0
2015-11-11 11:10:00,79.61,79.73,79.56,79.73,119159.0,74.5011,74.6134,74.4543,74.6134,119159.0
2015-11-11 11:20:00,79.71,79.78,79.71,79.76,105003.0,74.5947,74.6602,74.5947,74.6415,105003.0
2015-11-11 11:30:00,79.77,79.85,79.68,79.69,109544.0,74.6508,74.7257,74.5666,74.576,109544.0
2015-11-11 11:40:00,79.69,79.84,79.69,79.8,103706.0,74.576,74.7163,74.576,74.6789,103706.0
2015-11-11 11:50:00,79.81,79.84,79.77,79.82,98030.0,74.6883,74.7163,74.6508,74.6976,98030.0
2015-11-11 12:00:00,79.82,79.91,79.81,79.9,95315.0,74.6976,74.7819,74.6883,74.7725,95315.0
2015-11-11 12:10:00,79.9,80.08,79.89,80.0,233563.0,74.7725,74.9409,74.7631,74.8661,233563.0
2015-11-11 12:20:00,80.0,80.21,79.99,80.1,149673.0,74.8661,75.0626,74.8567,74.9597,149673.0
2015-11-11 12:30:00,80.09,80.25,80.05,80.2,129276.0,74.9503,75.1,74.9129,75.0532,129276.0
2015-11-11 12:40:00,80.2,80.2,80.12,80.15,150624.0,75.0532,75.0532,74.9784,75.0064,150624.0
2015-11-11 12:50:00,80.14,80.21,80.12,80.14,121824.0,74.9971,75.0626,74.9784,74.9971,121824.0
2015-11-11 13:00:00,80.14,80.15,79.98,80.0,161216.0,74.9971,75.0064,74.8474,74.8661,161216.0
2015-11-11 13:10:00,80.0,80.01,79.93,79.95,162940.0,74.8661,74.8754,74.8006,74.8193,162940.0
2015-11-11 13:20:00,79.95,80.03,79.88,79.94,137038.0,74.8193,74.8942,74.7538,74.8099,137038.0
2015-11-11 13:30:00,79.94,79.94,79.76,79.81,108321.0,74.8099,74.8099,74.6415,74.6883,108321.0
2015-11-11 13:40:00,79.8,79.99,79.8,79.95,94286.0,74.6789,74.8567,74.6789,74.8193,94286.0
2015-11-11 13:50:00,79.94,79.99,79.8,79.8,61511.0,74.8099,74.8567,74.6789,74.6789,61511.0
2015-11-11 14:00:00,79.79,79.84,79.69,79.82,77851.0,74.6696,74.7163,74.576,74.6976,77851.0
2015-11-11 14:10:00,79.83,79.95,79.82,79.9,83281.0,74.707,74.8193,74.6976,74.7725,83281.0
2015-11-11 14:20:00,79.91,80.01,79.9,79.97,131683.0,74.7819,74.8754,74.7725,74.838,131683.0
2015-11-11 14:30:00,79.98,80.0,79.74,79.74,99257.0,74.8474,74.8661,74.6228,74.6228,99257.0
2015-11-11 14:40:00,79.74,79.81,79.62,79.63,158856.0,74.6228,74.6883,74.5105,74.5198,158856.0
2015-11-11 14:50:00,79.62,79.72,79.61,79.61,278174.0,74.5105,74.604,74.5011,74.5011,278174.0
2015-11-11 15:00:00,79.6,79.75,79.56,79.65,146143.0,74.4917,74.6321,74.4543,74.5385,146143.0
2015-11-11 15:10:00,79.65,79.79,79.56,79.56,206187.0,74.5385,74.6696,74.4543,74.4543,206187.0
2015-11-11 15:20:00,79.57,79.67,79.43,79.67,179537.0,74.4637,74.5573,74.3327,74.5573,179537.0
2015-11-11 15:30:00,79.66,79.76,79.45,79.51,188378.0,74.5479,74.6415,74.3514,74.4075,188378.0
2015-11-11 15:40:00,79.52,79.52,79.3,79.31,356605.0,74.4169,74.4169,74.211,74.2204,356605.0
2015-11-11 15:50:00,79.31,79.38,79.17,79.19,740478.0,74.2204,74.2859,74.0893,74.1081,740478.0
2015-11-12 09:30:00,78.86,79.15,78.8,78.95,297724.0,73.7992,74.0706,73.7431,73.8835,297724.0
2015-11-12 09:40:00,78.95,79.0,78.72,78.91,181464.0,73.8835,73.9302,73.6682,73.846,181464.0
2015-11-12 09:50:00,78.91,78.91,78.14,78.25,472451.0,73.846,73.846,73.1254,73.2284,472451.0
2015-11-12 10:00:00,78.24,78.44,78.15,78.41,241483.0,73.219,73.4062,73.1348,73.3781,241483.0
2015-11-12 10:10:00,78.42,78.73,78.41,78.69,295673.0,73.3875,73.6776,73.3781,73.6401,295673.0
2015-11-12 10:20:00,78.68,78.68,78.42,78.48,185390.0,73.6308,73.6308,73.3875,73.4436,185390.0
2015-11-12 10:30:00,78.47,78.65,78.27,78.64,191140.0,73.4343,73.6027,73.2471,73.5934,191140.0
2015-11-12 10:40:00,78.63,78.76,78.52,78.65,169195.0,73.584,73.7057,73.4811,73.6027,169195.0
2015-11-12 10:50:00,78.64,78.85,78.62,78.82,150033.0,73.5934,73.7899,73.5746,73.7618,150033.0
2015-11-12 11:00:00,78.81,78.91,78.69,78.89,273388.0,73.7524,73.846,73.6401,73.8273,273388.0
2015-11-12 11:10:00,78.9,78.93,78.68,78.68,145887.0,73.8367,73.8647,73.6308,73.6308,145887.0
2015-11-12 11:20:00,78.69,78.78,78.64,78.67,104129.0,73.6401,73.7244,73.5934,73.6214,104129.0
2015-11-12 11:30:00,78.68,78.7,78.47,78.54,153334.0,73.6308,73.6495,73.4343,73.4998,153334.0
2015-11-12 11:40:00,78.53,78.62,78.46,78.58,122102.0,73.4904,73.5746,73.4249,73.5372,122102.0
2015-11-12 11:50:00,78.57,78.64,78.43,78.61,210830.0,73.5278,73.5934,73.3968,73.5653,210830.0
2015-11-12 12:00:00,78.61,78.66,78.54,78.56,80992.0,73.5653,73.6121,73.4998,73.5185,80992.0
2015-11-12 12:10:00,78.56,78.59,78.39,78.4,103649.0,73.5185,73.5466,73.3594,73.3688,103649.0
2015-11-12 12:20:00,78.41,78.41,78.26,78.31,101504.0,73.3781,73.3781,73.2377,73.2845,101504.0
2015-11-12 12:30:00,78.32,78.44,78.31,78.36,191006.0,73.2939,73.4062,73.2845,73.3313,191006.0
2015-11-12 12:40:00,78.37,78.48,78.36,78.47,80620.0,73.3407,73.4436,73.3313,73.4343,80620.0
2015-11-12 12:50:00,78.47,78.62,78.39,78.42,114759.0,73.4343,73.5746,73.3594,73.3875,114759.0
2015-11-12 13:00:00,78.42,78.54,78.4,78.53,196244.0,73.3875,73.4998,73.3688,73.4904,196244.0
2015-11-12 13:10:00,78.53,78.87,78.51,78.86,134042.0,73.4904,73.8086,73.4717,73.7992,134042.0
2015-11-12 13:20:00,78.85,78.87,78.66,78.77,132839.0,73.7899,73.8086,73.6121,73.715,132839.0
2015-11-12 13:30:00,78.77,78.8,78.67,78.75,105739.0,73.715,73.7431,73.6214,73.6963,105739.0
2015-11-12 13:40:00,78.75,78.76,78.59,78.73,123509.0,73.6963,73.7057,73.5466,73.6776,123509.0
2015-11-12 13:50:00,78.72,78.83,78.65,78.75,108509.0,73.6682,73.7712,73.6027,73.6963,108509.0
2015-11-12 14:00:00,78.75,78.81,78.67,78.76,155916.0,73.6963,73.7524,73.6214,73.7057,155916.0
2015-11-12 14:10:00,78.75,78.76,78.67,78.73,196768.0,73.6963,73.7057,73.6214,73.6776,196768.0
2015-11-12 14:20:00,78.73,78.86,78.7,78.84,169157.0,73.6776,73.7992,73.6495,73.7805,169157.0
2015-11-12 14:30:00,78.83,78.88,78.67,78.71,219907.0,73.7712,73.818,73.6214,73.6589,219907.0
2015-11-12 14:40:00,78.71,78.78,78.63,78.7,269599.0,73.6589,73.7244,73.584,73.6495,269599.0
2015-11-12 14:50:00,78.71,78.74,78.58,78.73,201668.0,73.6589,73.6869,73.5372,73.6776,201668.0
2015-11-12 15:00:00,78.74,78.78,78.6,78.68,200921.0,73.6869,73.7244,73.5559,73.6308,200921.0
2015-11-12 15:10:00,78.67,78.76,78.57,78.69,196509.0,73.6214,73.7057,73.5278,73.6401,196509.0
2015-11-12 15:20:00,78.7,78.72,78.59,78.64,181201.0,73.6495,73.6682,73.5466,73.5934,181201.0
2015-11-12 15:30:00,78.64,78.69,78.59,78.61,231093.0,73.5934,73.6401,73.5466,73.5653,231093.0
2015-11-12 15:40:00,78.61,78.61,78.42,78.42,234151.0,73.5653,73.5653,73.3875,73.3875,234151.0
2015-11-12 15:50:00,78.42,78.48,78.22,78.26,633845.0,73.3875,73.4436,73.2003,73.2377,633845.0
2015-11-13 09:30:00,78.02,78.46,78.01,78.3,1021223.0,73.0131,73.4249,73.0038,73.2752,1021223.0
2015-11-13 09:40:00,78.3,78.41,78.2,78.3,533319.0,73.2752,73.3781,73.1816,73.2752,533319.0
2015-11-13 09:50:00,78.3,78.59,78.26,78.42,240150.0,73.2752,73.5466,73.2377,73.3875,240150.0
2015-11-13 10:00:00,78.42,78.44,77.88,77.88,323063.0,73.3875,73.4062,72.8821,72.8821,323063.0
2015-11-13 10:10:00,77.88,77.94,77.77,77.91,576288.0,72.8821,72.9383,72.7792,72.9102,576288.0
2015-11-13 10:20:00,77.9,78.17,77.89,77.98,303202.0,72.9008,73.1535,72.8915,72.9757,303202.0
2015-11-13 10:30:00,77.98,77.99,77.87,77.97,153188.0,72.9757,72.9851,72.8728,72.9663,153188.0
2015-11-13 10:40:00,77.97,78.24,77.95,78.24,262916.0,72.9663,73.219,72.9476,73.219,262916.0
2015-11-13 10:50:00,78.23,78.31,78.09,78.22,177134.0,73.2097,73.2845,73.0786,73.2003,177134.0
2015-11-13 11:00:00,78.21,78.22,77.95,78.1,216947.0,73.1909,73.2003,72.9476,73.088,216947.0
2015-11-13 11:10:00,78.11,78.12,77.87,78.03,143133.0,73.0974,73.1067,72.8728,73.0225,143133.0
2015-11-13 11:20:00,78.04,78.31,78.01,78.26,110101.0,73.0319,73.2845,73.0038,73.2377,110101.0
2015-11-13 11:30:00,78.25,78.34,78.22,78.24,108621.0,73.2284,73.3126,73.2003,73.219,108621.0
2015-11-13 11:40:00,78.24,78.44,78.21,78.42,138832.0,73.219,73.4062,73.1909,73.3875,138832.0
2015-11-13 11:50:00,78.41,78.69,78.35,78.68,149313.0,73.3781,73.6401,73.322,73.6308,149313.0
2015-11-13 12:00:00,78.68,78.78,78.61,78.78,141872.0,73.6308,73.7244,73.5653,73.7244,141872.0
2015-11-13 12:10:00,78.78,78.97,78.75,78.88,150300.0,73.7244,73.9022,73.6963,73.818,150300.0
2015-11-13 12:20:00,78.87,78.95,78.61,78.61,107079.0,73.8086,73.8835,73.5653,73.5653,107079.0
2015-11-13 12:30:00,78.61,78.74,78.58,78.63,152425.0,73.5653,73.6869,73.5372,73.584,152425.0
2015-11-13 12:40:00,78.63,78.63,78.45,78.47,110948.0,73.584,73.584,73.4155,73.4343,110948.0
2015-11-13 12:50:00,78.46,78.55,78.45,78.51,72970.0,73.4249,73.5091,73.4155,73.4717,72970.0
2015-11-13 13:00:00,78.51,78.56,78.39,78.42,107231.0,73.4717,73.5185,73.3594,73.3875,107231.0
2015-11-13 13:10:00,78.43,78.48,78.35,78.39,71728.0,73.3968,73.4436,73.322,73.3594,71728.0
2015-11-13 13:20:00,78.38,78.41,78.34,78.38,80641.0,73.35,73.3781,73.3126,73.35,80641.0
2015-11-13 13:30:00,78.37,78.4,78.19,78.22,85647.0,73.3407,73.3688,73.1722,73.2003,85647.0
2015-11-13 13:40:00,78.22,78.38,78.19,78.3,109954.0,73.2003,73.35,73.1722,73.2752,109954.0
2015-11-13 13:50:00,78.3,78.36,78.23,78.28,129651.0,73.2752,73.3313,73.2097,73.2565,129651.0
2015-11-13 14:00:00,78.27,78.33,78.14,78.15,135193.0,73.2471,73.3032,73.1254,73.1348,135193.0
2015-11-13 14:10:00,78.15,78.3,78.12,78.21,182023.0,73.1348,73.2752,73.1067,73.1909,182023.0
2015-11-13 14:20:00,78.21,78.26,78.11,78.2,299555.0,73.1909,73.2377,73.0974,73.1816,299555.0
2015-11-13 14:30:00,78.19,78.22,78.13,78.18,152940.0,73.1722,73.2003,73.1161,73.1629,152940.0
2015-11-13 14:40:00,78.17,78.25,78.09,78.18,200156.0,73.1535,73.2284,73.0786,73.1629,200156.0
2015-11-13 14:50:00,78.18,78.22,78.07,78.16,321695.0,73.1629,73.2003,73.0599,73.1442,321695.0
2015-11-13 15:00:00,78.15,78.18,78.05,78.14,332301.0,73.1348,73.1629,73.0412,73.1254,332301.0
2015-11-13 15:10:00,78.14,78.21,78.07,78.08,213956.0,73.1254,73.1909,73.0599,73.0693,213956.0
2015-11-13 15:20:00,78.08,78.09,77.97,78.02,238052.0,73.0693,73.0786,72.9663,73.0131,238052.0
2015-11-13 15:30:00,78.02,78.28,78.02,78.24,214770.0,73.0131,73.2565,73.0131,73.219,214770.0
2015-11-13 15:40:00,78.23,78.32,78.09,78.12,260432.0,73.2097,73.2939,73.0786,73.1067,260432.0
2015-11-13 15:50:00,78.11,78.18,78.05,78.11,397996.0,73.0974,73.1629,73.0412,73.0974,397996.0
2015-11-16 09:30:00,77.79,78.35,77.78,78.15,697916.0,72.7979,73.322,72.7885,73.1348,697916.0
2015-11-16 09:40:00,78.16,78.26,77.91,78.01,240428.0,73.1442,73.2377,72.9102,73.0038,240428.0
2015-11-16 09:50:00,78.0,78.18,77.91,77.97,121508.0,72.9944,73.1629,72.9102,72.9663,121508.0
2015-11-16 10:00:00,77.97,78.1,77.79,77.98,105402.0,72.9663,73.088,72.7979,72.9757,105402.0
2015-11-16 10:10:00,77.98,78.02,77.85,78.0,131388.0,72.9757,73.0131,72.8541,72.9944,131388.0
2015-11-16 10:20:00,78.0,78.0,77.79,77.84,137637.0,72.9944,72.9944,72.7979,72.8447,137637.0
2015-11-16 10:30:00,77.84,77.87,77.68,77.79,164709.0,72.8447,72.8728,72.695,72.7979,164709.0
2015-11-16 10:40:00,77.78,77.91,77.73,77.78,120834.0,72.7885,72.9102,72.7418,72.7885,120834.0
2015-11-16 10:50:00,77.78,77.8,77.58,77.75,151537.0,72.7885,72.8073,72.6014,72.7605,151537.0
2015-11-16 11:00:00,77.75,77.88,77.71,77.79,125795.0,72.7605,72.8821,72.723,72.7979,125795.0
2015-11-16 11:10:00,77.79,77.91,77.78,77.88,69281.0,72.7979,72.9102,72.7885,72.8821,69281.0
2015-11-16 11:20:00,77.88,77.96,77.8,77.84,87398.0,72.8821,72.957,72.8073,72.8447,87398.0
2015-11-16 11:30:00,77.84,78.02,77.84,78.01,75429.0,72.8447,73.0131,72.8447,73.0038,75429.0
2015-11-16 11:40:00,78.0,78.19,77.99,78.14,182979.0,72.9944,73.1722,72.9851,73.1254,182979.0
2015-11-16 11:50:00,78.13,78.14,77.87,77.92,99753.0,73.1161,73.1254,72.8728,72.9196,99753.0
2015-11-16 12:00:00,77.94,78.07,77.88,78.07,109569.0,72.9383,73.0599,72.8821,73.0599,109569.0
2015-11-16 12:10:00,78.07,78.09,77.91,77.99,97149.0,73.0599,73.0786,72.9102,72.9851,97149.0
2015-11-16 12:20:00,77.98,78.12,77.97,78.08,95113.0,72.9757,73.1067,72.9663,73.0693,95113.0
2015-11-16 12:30:00,78.08,78.17,78.03,78.14,79284.0,73.0693,73.1535,73.0225,73.1254,79284.0
2015-11-16 12:40:00,78.15,78.18,78.03,78.06,92920.0,73.1348,73.1629,73.0225,73.0506,92920.0
2015-11-16 12:50:00,78.06,78.08,77.99,78.01,84243.0,73.0506,73.0693,72.9851,73.0038,84243.0
2015-11-16 13:00:00,78.01,78.14,77.99,78.11,116309.0,73.0038,73.1254,72.9851,73.0974,116309.0
2015-11-16 13:10:00,78.11,78.2,78.1,78.19,116476.0,73.0974,73.1816,73.088,73.1722,116476.0
2015-11-16 13:20:00,78.19,78.21,78.09,78.1,71647.0,73.1722,73.1909,73.0786,73.088,71647.0
2015-11-16 13:30:00,78.09,78.17,78.09,78.13,67745.0,73.0786,73.1535,73.0786,73.1161,67745.0
2015-11-16 13:40:00,78.12,78.16,78.08,78.12,74907.0,73.1067,73.1442,73.0693,73.1067,74907.0
2015-11-16 13:50:00,78.13,78.18,78.08,78.1,116426.0,73.1161,73.1629,73.0693,73.088,116426.0
2015-11-16 14:00:00,78.1,78.14,77.99,78.03,193435.0,73.088,73.1254,72.9851,73.0225,193435.0
2015-11-16 14:10:00,78.03,78.1,78.01,78.08,128001.0,73.0225,73.088,73.0038,73.0693,128001.0
2015-11-16 14:20:00,78.09,78.14,78.07,78.14,89694.0,73.0786,73.1254,73.0599,73.1254,89694.0
2015-11-16 14:30:00,78.14,78.17,78.11,78.16,104656.0,73.1254,73.1535,73.0974,73.1442,104656.0
2015-11-16 14:40:00,78.16,78.18,78.06,78.08,128948.0,73.1442,73.1629,73.0506,73.0693,128948.0
2015-11-16 14:50:00,78.07,78.13,78.0,78.12,140072.0,73.0599,73.1161,72.9944,73.1067,140072.0
2015-11-16 15:00:00,78.12,78.34,78.12,78.34,195245.0,73.1067,73.3126,73.1067,73.3126,195245.0
2015-11-16 15:10:00,78.33,78.5,78.33,78.45,161387.0,73.3032,73.4623,73.3032,73.4155,161387.0
2015-11-16 15:20:00,78.45,78.8,78.45,78.8,344146.0,73.4155,73.7431,73.4155,73.7431,344146.0
2015-11-16 15:30:00,78.8,78.88,78.68,78.86,364295.0,73.7431,73.818,73.6308,73.7992,364295.0
2015-11-16 15:40:00,78.85,78.91,78.69,78.72,305601.0,73.7899,73.846,73.6401,73.6682,305601.0
2015-11-16 15:50:00,78.72,78.9,78.68,78.87,563975.0,73.6682,73.8367,73.6308,73.8086,563975.0
2015-11-17 09:30:00,78.94,79.25,78.91,79.09,580926.0,73.8741,74.1642,73.846,74.0145,580926.0
2015-11-17 09:40:00,79.08,79.2,78.83,78.93,193935.0,74.0051,74.1174,73.7712,73.8647,193935.0
2015-11-17 09:50:00,78.92,79.06,78.8,78.89,162590.0,73.8554,73.9864,73.7431,73.8273,162590.0
2015-11-17 10:00:00,78.88,79.06,78.88,79.0,211928.0,73.818,73.9864,73.818,73.9302,211928.0
2015-11-17 10:10:00,79.0,79.0,78.71,78.76,115808.0,73.9302,73.9302,73.6589,73.7057,115808.0
2015-11-17 10:20:00,78.76,78.88,78.7,78.81,97780.0,73.7057,73.818,73.6495,73.7524,97780.0
2015-11-17 10:30:00,78.79,79.19,78.77,79.0,174073.0,73.7337,74.1081,73.715,73.9302,174073.0
2015-11-17 10:40:00,79.01,79.19,78.95,79.18,101783.0,73.9396,74.1081,73.8835,74.0987,101783.0
2015-11-17 10:50:00,79.18,79.25,79.09,79.22,82585.0,74.0987,74.1642,74.0145,74.1361,82585.0
2015-11-17 11:00:00,79.22,79.28,79.11,79.11,111824.0,74.1361,74.1923,74.0332,74.0332,111824.0
2015-11-17 11:10:00,79.1,79.16,79.06,79.15,134574.0,74.0238,74.08,73.9864,74.0706,134574.0
2015-11-17 11:20:00,79.15,79.18,79.02,79.06,113785.0,74.0706,74.0987,73.949,73.9864,113785.0
2015-11-17 11:30:00,79.07,79.27,79.06,79.16,136039.0,73.9958,74.1829,73.9864,74.08,136039.0
2015-11-17 11:40:00,79.15,79.19,79.05,79.08,119174.0,74.0706,74.1081,73.977,74.0051,119174.0
2015-11-17 11:50:00,79.09,79.14,78.94,79.08,265813.0,74.0145,74.0613,73.8741,74.0051,265813.0
2015-11-17 12:00:00,79.08,79.12,79.0,79.0,176594.0,74.0051,74.0425,73.9302,73.9302,176594.0
2015-11-17 12:10:00,79.0,79.04,78.93,78.96,102417.0,73.9302,73.9677,73.8647,73.8928,102417.0
2015-11-17 12:20:00,78.97,79.01,78.83,78.86,117052.0,73.9022,73.9396,73.7712,73.7992,117052.0
2015-11-17 12:30:00,78.86,79.07,78.85,78.99,91146.0,73.7992,73.9958,73.7899,73.9209,91146.0
2015-11-17 12:40:00,78.99,78.99,78.8,78.9,62409.0,73.9209,73.9209,73.7431,73.8367,62409.0
2015-11-17 12:50:00,78.89,78.98,78.88,78.93,78533.0,73.8273,73.9115,73.818,73.8647,78533.0
2015-11-17 13:00:00,78.94,79.08,78.91,79.02,84658.0,73.8741,74.0051,73.846,73.949,84658.0
2015-11-17 13:10:00,79.02,79.08,78.95,78.97,87367.0,73.949,74.0051,73.8835,73.9022,87367.0
2015-11-17 13:20:00,78.97,78.97,78.69,78.7,109057.0,73.9022,73.9022,73.6401,73.6495,109057.0
2015-11-17 13:30:00,78.7,78.9,78.68,78.83,101367.0,73.6495,73.8367,73.6308,73.7712,101367.0
2015-11-17 13:40:00,78.82,78.91,78.76,78.85,130826.0,73.7618,73.846,73.7057,73.7899,130826.0
2015-11-17 13:50:00,78.84,78.92,78.81,78.92,109632.0,73.7805,73.8554,73.7524,73.8554,109632.0
2015-11-17 14:00:00,78.91,78.97,78.84,78.96,95900.0,73.846,73.9022,73.7805,73.8928,95900.0
2015-11-17 14:10:00,78.95,79.02,78.93,78.94,102754.0,73.8835,73.949,73.8647,73.8741,102754.0
2015-11-17 14:20:00,78.95,78.95,78.86,78.86,146846.0,73.8835,73.8835,73.7992,73.7992,146846.0
2015-11-17 14:30:00,78.86,78.87,78.75,78.79,87108.0,73.7992,73.8086,73.6963,73.7337,87108.0
2015-11-17 14:40:00,78.79,78.83,78.47,78.68,158680.0,73.7337,73.7712,73.4343,73.6308,158680.0
2015-11-17 14:50:00,78.69,78.89,78.67,78.82,84284.0,73.6401,73.8273,73.6214,73.7618,84284.0
2015-11-17 15:00:00,78.83,78.85,78.73,78.77,161162.0,73.7712,73.7899,73.6776,73.715,161162.0
2015-11-17 15:10:00,78.77,78.8,78.61,78.66,183793.0,73.715,73.7431,73.5653,73.6121,183793.0
2015-11-17 15:20:00,78.64,78.85,78.61,78.79,163366.0,73.5934,73.7899,73.5653,73.7337,163366.0
2015-11-17 15:30:00,78.79,78.92,78.75,78.86,219197.0,73.7337,73.8554,73.6963,73.7992,219197.0
2015-11-17 15:40:00,78.86,79.05,78.74,78.81,226545.0,73.7992,73.977,73.6869,73.7524,226545.0
2015-11-17 15:50:00,78.81,78.91,78.73,78.81,353363.0,73.7524,73.846,73.6776,73.7524,353363.0
2015-11-18 09:30:00,78.96,79.1,78.74,79.01,204242.0,73.8928,74.0238,73.6869,73.9396,204242.0
2015-11-18 09:40:00,79.04,79.09,78.89,79.03,136007.0,73.9677,74.0145,73.8273,73.9583,136007.0
2015-11-18 09:50:00,79.03,79.1,78.97,79.03,144620.0,73.9583,74.0238,73.9022,73.9583,144620.0
2015-11-18 10:00:00,79.04,79.5,79.04,79.47,173248.0,73.9677,74.3982,73.9677,74.3701,173248.0
2015-11-18 10:10:00,79.48,79.49,79.19,79.35,132733.0,74.3794,74.3888,74.1081,74.2578,132733.0
2015-11-18 10:20:00,79.35,79.57,79.28,79.31,149135.0,74.2578,74.4637,74.1923,74.2204,149135.0
2015-11-18 10:30:00,79.33,79.48,79.27,79.36,111954.0,74.2391,74.3794,74.1829,74.2671,111954.0
2015-11-18 10:40:00,79.36,79.47,79.34,79.47,120757.0,74.2671,74.3701,74.2484,74.3701,120757.0
2015-11-18 10:50:00,79.47,79.54,79.36,79.45,184527.0,74.3701,74.4356,74.2671,74.3514,184527.0
2015-11-18 11:00:00,79.43,79.53,79.29,79.53,116456.0,74.3327,74.4262,74.2016,74.4262,116456.0
2015-11-18 11:10:00,79.52,79.69,79.47,79.61,120227.0,74.4169,74.576,74.3701,74.5011,120227.0
2015-11-18 11:20:00,79.63,79.68,79.6,79.65,93740.0,74.5198,74.5666,74.4917,74.5385,93740.0
2015-11-18 11:30:00,79.66,79.75,79.63,79.67,152164.0,74.5479,74.6321,74.5198,74.5573,152164.0
2015-11-18 11:40:00,79.68,79.87,79.67,79.82,148022.0,74.5666,74.7444,74.5573,74.6976,148022.0
2015-11-18 11:50:00,79.82,79.9,79.7,79.75,102148.0,74.6976,74.7725,74.5853,74.6321,102148.0
2015-11-18 12:00:00,79.74,79.79,79.67,79.67,116200.0,74.6228,74.6696,74.5573,74.5573,116200.0
2015-11-18 12:10:00,79.67,79.75,79.63,79.69,178516.0,74.5573,74.6321,74.5198,74.576,178516.0
2015-11-18 12:20:00,79.69,79.77,79.61,79.75,139291.0,74.576,74.6508,74.5011,74.6321,139291.0
2015-11-18 12:30:00,79.76,79.88,79.73,79.79,87305.0,74.6415,74.7538,74.6134,74.6696,87305.0
2015-11-18 12:40:00,79.8,79.8,79.62,79.65,96743.0,74.6789,74.6789,74.5105,74.5385,96743.0
2015-11-18 12:50:00,79.66,79.7,79.62,79.65,83585.0,74.5479,74.5853,74.5105,74.5385,83585.0
2015-11-18 13:00:00,79.65,79.85,79.65,79.83,81306.0,74.5385,74.7257,74.5385,74.707,81306.0
2015-11-18 13:10:00,79.82,79.92,79.78,79.85,117076.0,74.6976,74.7912,74.6602,74.7257,117076.0
2015-11-18 13:20:00,79.85,79.95,79.82,79.9,63385.0,74.7257,74.8193,74.6976,74.7725,63385.0
2015-11-18 13:30:00,79.91,79.93,79.75,79.76,85006.0,74.7819,74.8006,74.6321,74.6415,85006.0
2015-11-18 13:40:00,79.75,79.85,79.71,79.74,122741.0,74.6321,74.7257,74.5947,74.6228,122741.0
2015-11-18 13:50:00,79.74,79.82,79.68,79.74,87911.0,74.6228,74.6976,74.5666,74.6228,87911.0
2015-11-18 14:00:00,79.73,80.01,79.64,79.98,275795.0,74.6134,74.8754,74.5292,74.8474,275795.0
2015-11-18 14:10:00,79.98,80.18,79.97,80.05,154127.0,74.8474,75.0345,74.838,74.9129,154127.0
2015-11-18 14:20:00,80.05,80.14,80.03,80.14,133410.0,74.9129,74.9971,74.8942,74.9971,133410.0
2015-11-18 14:30:00,80.13,80.16,79.97,80.02,137763.0,74.9877,75.0158,74.838,74.8848,137763.0
2015-11-18 14:40:00,80.02,80.2,80.02,80.12,191435.0,74.8848,75.0532,74.8848,74.9784,191435.0
2015-11-18 14:50:00,80.11,80.17,80.1,80.17,130456.0,74.969,75.0252,74.9597,75.0252,130456.0
2015-11-18 15:00:00,80.17,80.2,80.0,80.0,128911.0,75.0252,75.0532,74.8661,74.8661,128911.0
2015-11-18 15:10:00,80.01,80.13,79.99,80.11,205502.0,74.8754,74.9877,74.8567,74.969,205502.0
2015-11-18 15:20:00,80.11,80.13,80.02,80.11,137246.0,74.969,74.9877,74.8848,74.969,137246.0
2015-11-18 15:30:00,80.12,80.19,80.08,80.16,183601.0,74.9784,75.0439,74.9409,75.0158,183601.0
2015-11-18 15:40:00,80.15,80.29,80.12,80.28,298011.0,75.0064,75.1375,74.9784,75.1281,298011.0
2015-11-18 15:50:00,80.28,80.5,80.26,80.47,614347.0,75.1281,75.334,75.1094,75.3059,614347.0
2015-11-19 09:30:00,80.6,80.8,80.4,80.75,352698.0,75.4276,75.6147,75.2404,75.5679,352698.0
2015-11-19 09:40:00,80.77,80.95,80.66,80.88,239649.0,75.5867,75.7551,75.4837,75.6896,239649.0
2015-11-19 09:50:00,80.89,81.01,80.68,80.85,240260.0,75.699,75.8113,75.5024,75.6615,240260.0
2015-11-19 10:00:00,80.84,80.96,80.64,80.95,230734.0,75.6522,75.7645,75.465,75.7551,230734.0
2015-11-19 10:10:00,80.95,80.95,80.38,80.43,193617.0,75.7551,75.7551,75.2217,75.2685,193617.0
2015-11-19 10:20:00,80.42,80.44,80.14,80.17,208990.0,75.2591,75.2778,74.9971,75.0252,208990.0
2015-11-19 10:30:00,80.18,80.31,80.17,80.29,158585.0,75.0345,75.1562,75.0252,75.1375,158585.0
2015-11-19 10:40:00,80.28,80.52,80.28,80.44,114926.0,75.1281,75.3527,75.1281,75.2778,114926.0
2015-11-19 10:50:00,80.44,80.45,80.27,80.42,99005.0,75.2778,75.2872,75.1187,75.2591,99005.0
2015-11-19 11:00:00,80.41,80.5,80.39,80.41,127828.0,75.2498,75.334,75.231,75.2498,127828.0
2015-11-19 11:10:00,80.42,80.5,80.4,80.48,124402.0,75.2591,75.334,75.2404,75.3153,124402.0
2015-11-19 11:20:00,80.48,80.68,80.4,80.66,172186.0,75.3153,75.5024,75.2404,75.4837,172186.0
2015-11-19 11:30:00,80.65,80.67,80.34,80.37,87921.0,75.4744,75.4931,75.1843,75.2123,87921.0
2015-11-19 11:40:00,80.36,80.4,80.19,80.2,109179.0,75.203,75.2404,75.0439,75.0532,109179.0
2015-11-19 11:50:00,80.2,80.27,80.17,80.2,79540.0,75.0532,75.1187,75.0252,75.0532,79540.0
2015-11-19 12:00:00,80.21,80.31,80.18,80.2,92780.0,75.0626,75.1562,75.0345,75.0532,92780.0
2015-11-19 12:10:00,80.2,80.33,80.14,80.33,104272.0,75.0532,75.1749,74.9971,75.1749,104272.0
2015-11-19 12:20:00,80.34,80.39,80.22,80.39,92309.0,75.1843,75.231,75.072,75.231,92309.0
2015-11-19 12:30:00,80.38,80.45,80.27,80.31,67358.0,75.2217,75.2872,75.1187,75.1562,67358.0
2015-11-19 12:40:00,80.31,80.34,80.23,80.29,65823.0,75.1562,75.1843,75.0813,75.1375,65823.0
2015-11-19 12:50:00,80.3,80.39,80.23,80.33,78468.0,75.1468,75.231,75.0813,75.1749,78468.0
2015-11-19 13:00:00,80.34,80.49,80.31,80.44,107944.0,75.1843,75.3246,75.1562,75.2778,107944.0
2015-11-19 13:10:00,80.45,80.45,80.35,80.39,55039.0,75.2872,75.2872,75.1936,75.231,55039.0
2015-11-19 13:20:00,80.38,80.4,80.3,80.31,76008.0,75.2217,75.2404,75.1468,75.1562,76008.0
2015-11-19 13:30:00,80.32,80.34,80.22,80.25,81304.0,75.1655,75.1843,75.072,75.1,81304.0
2015-11-19 13:40:00,80.25,80.29,80.2,80.21,75678.0,75.1,75.1375,75.0532,75.0626,75678.0
2015-11-19 13:50:00,80.21,80.21,80.11,80.18,113334.0,75.0626,75.0626,74.969,75.0345,113334.0
2015-11-19 14:00:00,80.17,80.18,80.05,80.07,132921.0,75.0252,75.0345,74.9129,74.9316,132921.0
2015-11-19 14:10:00,80.07,80.16,80.05,80.15,100230.0,74.9316,75.0158,74.9129,75.0064,100230.0
2015-11-19 14:20:00,80.14,80.2,80.12,80.2,66296.0,74.9971,75.0532,74.9784,75.0532,66296.0
2015-11-19 14:30:00,80.2,80.26,80.06,80.14,131946.0,75.0532,75.1094,74.9222,74.9971,131946.0
2015-11-19 14:40:00,80.14,80.17,80.09,80.11,95853.0,74.9971,75.0252,74.9503,74.969,95853.0
2015-11-19 14:50:00,80.12,80.25,80.11,80.16,110406.0,74.9784,75.1,74.969,75.0158,110406.0
2015-11-19 15:00:00,80.16,80.18,79.97,79.98,181464.0,75.0158,75.0345,74.838,74.8474,181464.0
2015-11-19 15:10:00,79.98,79.99,79.85,79.95,136600.0,74.8474,74.8567,74.7257,74.8193,136600.0
2015-11-19 15:20:00,79.96,80.2,79.95,80.16,143106.0,74.8286,75.0532,74.8193,75.0158,143106.0
2015-11-19 15:30:00,80.16,80.18,80.06,80.08,144166.0,75.0158,75.0345,74.9222,74.9409,144166.0
2015-11-19 15:40:00,80.09,80.17,80.08,80.11,204394.0,74.9503,75.0252,74.9409,74.969,204394.0
2015-11-19 15:50:00,80.11,80.18,80.1,80.14,269753.0,74.969,75.0345,74.9597,74.9971,269753.0
2015-11-20 09:30:00,80.59,80.81,80.45,80.62,795958.0,75.4182,75.6241,75.2872,75.4463,795958.0
2015-11-20 09:40:00,80.64,80.69,80.4,80.58,228706.0,75.465,75.5118,75.2404,75.4089,228706.0
2015-11-20 09:50:00,80.57,80.82,80.57,80.74,185998.0,75.3995,75.6335,75.3995,75.5586,185998.0
2015-11-20 10:00:00,80.75,80.86,80.61,80.66,185467.0,75.5679,75.6709,75.4369,75.4837,185467.0
2015-11-20 10:10:00,80.66,80.85,80.65,80.82,84252.0,75.4837,75.6615,75.4744,75.6335,84252.0
2015-11-20 10:20:00,80.81,80.9,80.8,80.82,166758.0,75.6241,75.7083,75.6147,75.6335,166758.0
2015-11-20 10:30:00,80.82,80.97,80.8,80.95,106890.0,75.6335,75.7738,75.6147,75.7551,106890.0
2015-11-20 10:40:00,80.95,80.96,80.83,80.91,61381.0,75.7551,75.7645,75.6428,75.7177,61381.0
2015-11-20 10:50:00,80.91,80.95,80.81,80.87,79053.0,75.7177,75.7551,75.6241,75.6802,79053.0
2015-11-20 11:00:00,80.87,81.0,80.86,80.93,108987.0,75.6802,75.8019,75.6709,75.7364,108987.0
2015-11-20 11:10:00,80.92,80.95,80.87,80.94,59273.0,75.727,75.7551,75.6802,75.7458,59273.0
2015-11-20 11:20:00,80.93,80.94,80.89,80.89,82634.0,75.7364,75.7458,75.699,75.699,82634.0
2015-11-20 11:30:00,80.88,80.91,80.74,80.77,91588.0,75.6896,75.7177,75.5586,75.5867,91588.0
2015-11-20 11:40:00,80.77,80.87,80.76,80.78,108516.0,75.5867,75.6802,75.5773,75.596,108516.0
2015-11-20 11:50:00,80.78,80.79,80.6,80.66,54686.0,75.596,75.6054,75.4276,75.4837,54686.0
2015-11-20 12:00:00,80.67,80.67,80.57,80.61,97871.0,75.4931,75.4931,75.3995,75.4369,97871.0
2015-11-20 12:10:00,80.61,80.64,80.47,80.59,100097.0,75.4369,75.465,75.3059,75.4182,100097.0
2015-11-20 12:20:00,80.59,80.59,80.43,80.46,123364.0,75.4182,75.4182,75.2685,75.2966,123364.0
2015-11-20 12:30:00,80.47,80.52,80.39,80.4,347669.0,75.3059,75.3527,75.231,75.2404,347669.0
2015-11-20 12:40:00,80.39,80.48,80.37,80.43,124254.0,75.231,75.3153,75.2123,75.2685,124254.0
2015-11-20 12:50:00,80.43,80.51,80.41,80.5,111056.0,75.2685,75.3433,75.2498,75.334,111056.0
2015-11-20 13:00:00,80.51,80.53,80.38,80.4,132245.0,75.3433,75.3621,75.2217,75.2404,132245.0
2015-11-20 13:10:00,80.4,80.41,80.24,80.31,110678.0,75.2404,75.2498,75.0907,75.1562,110678.0
2015-11-20 13:20:00,80.31,80.31,80.2,80.22,109652.0,75.1562,75.1562,75.0532,75.072,109652.0
2015-11-20 13:30:00,80.22,80.24,80.1,80.12,115505.0,75.072,75.0907,74.9597,74.9784,115505.0
2015-11-20 13:40:00,80.12,80.24,80.11,80.13,92417.0,74.9784,75.0907,74.969,74.9877,92417.0
2015-11-20 13:50:00,80.13,80.23,80.05,80.06,155655.0,74.9877,75.0813,74.9129,74.9222,155655.0
2015-11-20 14:00:00,80.06,80.17,80.04,80.16,122856.0,74.9222,75.0252,74.9035,75.0158,122856.0
2015-11-20 14:10:00,80.16,80.21,80.05,80.06,132168.0,75.0158,75.0626,74.9129,74.9222,132168.0
2015-11-20 14:20:00,80.08,80.13,80.01,80.02,78505.0,74.9409,74.9877,74.8754,74.8848,78505.0
2015-11-20 14:30:00,80.02,80.19,80.0,80.12,97050.0,74.8848,75.0439,74.8661,74.9784,97050.0
2015-11-20 14:40:00,80.11,80.26,80.02,80.19,132015.0,74.969,75.1094,74.8848,75.0439,132015.0
2015-11-20 14:50:00,80.19,80.24,79.98,80.03,135872.0,75.0439,75.0907,74.8474,74.8942,135872.0
2015-11-20 15:00:00,80.03,80.09,79.98,80.06,148876.0,74.8942,74.9503,74.8474,74.9222,148876.0
2015-11-20 15:10:00,80.05,80.12,80.01,80.04,149279.0,74.9129,74.9784,74.8754,74.9035,149279.0
2015-11-20 15:20:00,80.05,80.21,80.03,80.19,90640.0,74.9129,75.0626,74.8942,75.0439,90640.0
2015-11-20 15:30:00,80.18,80.2,80.11,80.16,118144.0,75.0345,75.0532,74.969,75.0158,118144.0
2015-11-20 15:40:00,80.17,80.26,80.16,80.23,244406.0,75.0252,75.1094,75.0158,75.0813,244406.0
2015-11-20 15:50:00,80.24,80.25,80.14,80.21,377916.0,75.0907,75.1,74.9971,75.0626,377916.0
2015-11-23 09:30:00,80.59,80.78,80.09,80.11,216475.0,75.4182,75.596,74.9503,74.969,216475.0
2015-11-23 09:40:00,80.1,80.27,79.88,79.92,406015.0,74.9597,75.1187,74.7538,74.7912,406015.0
2015-11-23 09:50:00,79.92,79.94,79.56,79.56,212980.0,74.7912,74.8099,74.4543,74.4543,212980.0
2015-11-23 10:00:00,79.57,79.92,79.56,79.91,208221.0,74.4637,74.7912,74.4543,74.7819,208221.0
2015-11-23 10:10:00,79.92,80.05,79.85,79.98,153577.0,74.7912,74.9129,74.7257,74.8474,153577.0
2015-11-23 10:20:00,79.99,79.99,79.75,79.81,111364.0,74.8567,74.8567,74.6321,74.6883,111364.0
2015-11-23 10:30:00,79.82,79.98,79.79,79.88,175746.0,74.6976,74.8474,74.6696,74.7538,175746.0
2015-11-23 10:40:00,79.88,79.95,79.77,79.94,105021.0,74.7538,74.8193,74.6508,74.8099,105021.0
2015-11-23 10:50:00,79.92,79.98,79.85,79.98,86351.0,74.7912,74.8474,74.7257,74.8474,86351.0
2015-11-23 11:00:00,79.99,80.04,79.94,79.98,96951.0,74.8567,74.9035,74.8099,74.8474,96951.0
2015-11-23 11:10:00,79.98,80.05,79.91,80.03,160080.0,74.8474,74.9129,74.7819,74.8942,160080.0
2015-11-23 11:20:00,80.04,80.04,79.95,80.0,68828.0,74.9035,74.9035,74.8193,74.8661,68828.0
2015-11-23 11:30:00,80.01,80.04,79.92,79.92,67134.0,74.8754,74.9035,74.7912,74.7912,67134.0
2015-11-23 11:40:00,79.92,80.03,79.91,79.99,62151.0,74.7912,74.8942,74.7819,74.8567,62151.0
2015-11-23 11:50:00,79.99,80.05,79.98,79.99,46493.0,74.8567,74.9129,74.8474,74.8567,46493.0
2015-11-23 12:00:00,79.99,80.0,79.94,79.98,37311.0,74.8567,74.8661,74.8099,74.8474,37311.0
2015-11-23 12:10:00,79.98,80.02,79.94,79.99,48571.0,74.8474,74.8848,74.8099,74.8567,48571.0
2015-11-23 12:20:00,79.99,80.04,79.96,80.04,42842.0,74.8567,74.9035,74.8286,74.9035,42842.0
2015-11-23 12:30:00,80.03,80.04,79.96,80.03,61145.0,74.8942,74.9035,74.8286,74.8942,61145.0
2015-11-23 12:40:00,80.03,80.04,79.96,80.0,50885.0,74.8942,74.9035,74.8286,74.8661,50885.0
2015-11-23 12:50:00,80.01,80.03,79.97,79.98,93275.0,74.8754,74.8942,74.838,74.8474,93275.0
2015-11-23 13:00:00,79.98,80.09,79.98,80.05,47271.0,74.8474,74.9503,74.8474,74.9129,47271.0
2015-11-23 13:10:00,80.04,80.07,79.99,80.01,70545.0,74.9035,74.9316,74.8567,74.8754,70545.0
2015-11-23 13:20:00,80.02,80.05,79.98,80.03,51780.0,74.8848,74.9129,74.8474,74.8942,51780.0
2015-11-23 13:30:00,80.03,80.05,79.98,80.01,83500.0,74.8942,74.9129,74.8474,74.8754,83500.0
2015-11-23 13:40:00,80.02,80.05,79.98,79.99,90870.0,74.8848,74.9129,74.8474,74.8567,90870.0
2015-11-23 13:50:00,80.0,80.05,79.96,79.97,67638.0,74.8661,74.9129,74.8286,74.838,67638.0
2015-11-23 14:00:00,79.97,80.01,79.83,79.85,107906.0,74.838,74.8754,74.707,74.7257,107906.0
2015-11-23 14:10:00,79.85,79.94,79.84,79.88,108073.0,74.7257,74.8099,74.7163,74.7538,108073.0
2015-11-23 14:20:00,79.88,79.94,79.82,79.9,93610.0,74.7538,74.8099,74.6976,74.7725,93610.0
2015-11-23 14:30:00,79.9,79.95,79.82,79.88,103288.0,74.7725,74.8193,74.6976,74.7538,103288.0
2015-11-23 14:40:00,79.87,79.97,79.84,79.95,118494.0,74.7444,74.838,74.7163,74.8193,118494.0
2015-11-23 14:50:00,79.95,80.07,79.95,80.02,96268.0,74.8193,74.9316,74.8193,74.8848,96268.0
2015-11-23 15:00:00,80.02,80.07,80.0,80.07,79307.0,74.8848,74.9316,74.8661,74.9316,79307.0
2015-11-23 15:10:00,80.08,80.18,80.04,80.18,93523.0,74.9409,75.0345,74.9035,75.0345,93523.0
2015-11-23 15:20:00,80.17,80.19,80.12,80.14,92466.0,75.0252,75.0439,74.9784,74.9971,92466.0
2015-11-23 15:30:00,80.14,80.24,80.14,80.23,89187.0,74.9971,75.0907,74.9971,75.0813,89187.0
2015-11-23 15:40:00,80.24,80.26,80.13,80.2,126310.0,75.0907,75.1094,74.9877,75.0532,126310.0
2015-11-23 15:50:00,80.2,80.25,80.08,80.12,332352.0,75.0532,75.1,74.9409,74.9784,332352.0
2015-11-24 09:30:00,79.23,79.79,79.21,79.79,353071.0,74.1455,74.6696,74.1268,74.6696,353071.0
2015-11-24 09:40:00,79.8,79.83,79.37,79.44,188709.0,74.6789,74.707,74.2765,74.342,188709.0
2015-11-24 09:50:00,79.45,79.54,79.23,79.3,177912.0,74.3514,74.4356,74.1455,74.211,177912.0
2015-11-24 10:00:00,79.34,79.51,79.27,79.42,117101.0,74.2484,74.4075,74.1829,74.3233,117101.0
2015-11-24 10:10:00,79.41,79.71,79.32,79.53,274745.0,74.3139,74.5947,74.2297,74.4262,274745.0
2015-11-24 10:20:00,79.52,79.6,79.47,79.51,71085.0,74.4169,74.4917,74.3701,74.4075,71085.0
2015-11-24 10:30:00,79.49,79.5,79.26,79.35,147404.0,74.3888,74.3982,74.1736,74.2578,147404.0
2015-11-24 10:40:00,79.35,79.45,79.27,79.32,140028.0,74.2578,74.3514,74.1829,74.2297,140028.0
2015-11-24 10:50:00,79.32,79.44,79.31,79.43,104941.0,74.2297,74.342,74.2204,74.3327,104941.0
2015-11-24 11:00:00,79.43,79.52,79.34,79.5,128573.0,74.3327,74.4169,74.2484,74.3982,128573.0
2015-11-24 11:10:00,79.52,79.59,79.5,79.55,74475.0,74.4169,74.4824,74.3982,74.445,74475.0
2015-11-24 11:20:00,79.55,79.84,79.51,79.83,137545.0,74.445,74.7163,74.4075,74.707,137545.0
2015-11-24 11:30:00,79.84,79.98,79.84,79.89,116496.0,74.7163,74.8474,74.7163,74.7631,116496.0
2015-11-24 11:40:00,79.89,80.02,79.85,79.91,274762.0,74.7631,74.8848,74.7257,74.7819,274762.0
2015-11-24 11:50:00,79.91,79.92,79.76,79.86,112768.0,74.7819,74.7912,74.6415,74.7351,112768.0
2015-11-24 12:00:00,79.86,79.99,79.8,79.99,99576.0,74.7351,74.8567,74.6789,74.8567,99576.0
2015-11-24 12:10:00,79.99,80.19,79.98,80.19,176221.0,74.8567,75.0439,74.8474,75.0439,176221.0
2015-11-24 12:20:00,80.19,80.2,79.94,79.99,90106.0,75.0439,75.0532,74.8099,74.8567,90106.0
2015-11-24 12:30:00,80.0,80.05,79.85,79.86,53783.0,74.8661,74.9129,74.7257,74.7351,53783.0
2015-11-24 12:40:00,79.86,79.94,79.83,79.89,56201.0,74.7351,74.8099,74.707,74.7631,56201.0
2015-11-24 12:50:00,79.89,79.94,79.88,79.92,49491.0,74.7631,74.8099,74.7538,74.7912,49491.0
2015-11-24 13:00:00,79.92,80.11,79.89,80.05,56500.0,74.7912,74.969,74.7631,74.9129,56500.0
2015-11-24 13:10:00,80.05,80.06,79.93,79.93,53947.0,74.9129,74.9222,74.8006,74.8006,53947.0
2015-11-24 13:20:00,79.93,80.1,79.93,80.07,68831.0,74.8006,74.9597,74.8006,74.9316,68831.0
2015-11-24 13:30:00,80.08,80.12,80.04,80.06,88614.0,74.9409,74.9784,74.9035,74.9222,88614.0
2015-11-24 13:40:00,80.06,80.12,80.01,80.01,112425.0,74.9222,74.9784,74.8754,74.8754,112425.0
2015-11-24 13:50:00,80.0,80.03,79.91,79.95,139570.0,74.8661,74.8942,74.7819,74.8193,139570.0
2015-11-24 14:00:00,79.95,80.07,79.94,80.01,106673.0,74.8193,74.9316,74.8099,74.8754,106673.0
2015-11-24 14:10:00,80.01,80.01,79.79,79.84,234309.0,74.8754,74.8754,74.6696,74.7163,234309.0
2015-11-24 14:20:00,79.85,79.85,79.68,79.72,110394.0,74.7257,74.7257,74.5666,74.604,110394.0
2015-11-24 14:30:00,79.71,79.88,79.66,79.81,146581.0,74.5947,74.7538,74.5479,74.6883,146581.0
2015-11-24 14:40:00,79.81,79.87,79.67,79.68,164721.0,74.6883,74.7444,74.5573,74.5666,164721.0
2015-11-24 14:50:00,79.68,79.94,79.68,79.9,77207.0,74.5666,74.8099,74.5666,74.7725,77207.0
2015-11-24 15:00:00,79.91,80.01,79.85,80.01,99463.0,74.7819,74.8754,74.7257,74.8754,99463.0
2015-11-24 15:10:00,80.01,80.03,79.93,79.95,90237.0,74.8754,74.8942,74.8006,74.8193,90237.0
2015-11-24 15:20:00,79.94,79.95,79.86,79.9,87147.0,74.8099,74.8193,74.7351,74.7725,87147.0
2015-11-24 15:30:00,79.91,79.91,79.8,79.83,100518.0,74.7819,74.7819,74.6789,74.707,100518.0
2015-11-24 15:40:00,79.83,79.91,79.82,79.83,120525.0,74.707,74.7819,74.6976,74.707,120525.0
2015-11-24 15:50:00,79.83,79.89,79.78,79.83,280973.0,74.707,74.7631,74.6602,74.707,280973.0
2015-11-25 09:30:00,79.78,80.0,79.61,79.98,243663.0,74.6602,74.8661,74.5011,74.8474,243663.0
2015-11-25 09:40:00,79.99,80.04,79.79,80.0,142402.0,74.8567,74.9035,74.6696,74.8661,142402.0
2015-11-25 09:50:00,80.0,80.09,79.96,80.08,61799.0,74.8661,74.9503,74.8286,74.9409,61799.0
2015-11-25 10:00:00,80.08,80.08,79.79,79.83,108505.0,74.9409,74.9409,74.6696,74.707,108505.0
2015-11-25 10:10:00,79.83,80.03,79.82,79.91,97419.0,74.707,74.8942,74.6976,74.7819,97419.0
2015-11-25 10:20:00,79.92,79.94,79.8,79.87,81623.0,74.7912,74.8099,74.6789,74.7444,81623.0
2015-11-25 10:30:00,79.87,79.99,79.86,79.91,52990.0,74.7444,74.8567,74.7351,74.7819,52990.0
2015-11-25 10:40:00,79.91,79.94,79.77,79.83,167717.0,74.7819,74.8099,74.6508,74.707,167717.0
2015-11-25 10:50:00,79.83,79.88,79.81,79.81,72633.0,74.707,74.7538,74.6883,74.6883,72633.0
2015-11-25 11:00:00,79.82,79.86,79.74,79.85,57852.0,74.6976,74.7351,74.6228,74.7257,57852.0
2015-11-25 11:10:00,79.86,79.86,79.73,79.78,53410.0,74.7351,74.7351,74.6134,74.6602,53410.0
2015-11-25 11:20:00,79.77,79.79,79.73,79.77,93517.0,74.6508,74.6696,74.6134,74.6508,93517.0
2015-11-25 11:30:00,79.77,79.8,79.72,79.77,86072.0,74.6508,74.6789,74.604,74.6508,86072.0
2015-11-25 11:40:00,79.76,79.79,79.69,79.78,112663.0,74.6415,74.6696,74.576,74.6602,112663.0
2015-11-25 11:50:00,79.79,79.9,79.78,79.87,44070.0,74.6696,74.7725,74.6602,74.7444,44070.0
2015-11-25 12:00:00,79.88,79.94,79.83,79.91,46729.0,74.7538,74.8099,74.707,74.7819,46729.0
2015-11-25 12:10:00,79.91,79.98,79.88,79.9,94146.0,74.7819,74.8474,74.7538,74.7725,94146.0
2015-11-25 12:20:00,79.9,79.95,79.87,79.92,44107.0,74.7725,74.8193,74.7444,74.7912,44107.0
2015-11-25 12:30:00,79.92,79.93,79.81,79.82,66239.0,74.7912,74.8006,74.6883,74.6976,66239.0
2015-11-25 12:40:00,79.81,79.88,79.78,79.84,50670.0,74.6883,74.7538,74.6602,74.7163,50670.0
2015-11-25 12:50:00,79.85,79.88,79.8,79.81,42578.0,74.7257,74.7538,74.6789,74.6883,42578.0
2015-11-25 13:00:00,79.82,79.84,79.79,79.8,36746.0,74.6976,74.7163,74.6696,74.6789,36746.0
2015-11-25 13:10:00,79.8,79.82,79.7,79.7,89751.0,74.6789,74.6976,74.5853,74.5853,89751.0
2015-11-25 13:20:00,79.71,79.71,79.63,79.69,57307.0,74.5947,74.5947,74.5198,74.576,57307.0
2015-11-25 13:30:00,79.7,79.84,79.69,79.79,137775.0,74.5853,74.7163,74.576,74.6696,137775.0
2015-11-25 13:40:00,79.79,79.81,79.72,79.78,51624.0,74.6696,74.6883,74.604,74.6602,51624.0
2015-11-25 13:50:00,79.78,79.82,79.73,79.79,82794.0,74.6602,74.6976,74.6134,74.6696,82794.0
2015-11-25 14:00:00,79.79,79.82,79.72,79.73,64574.0,74.6696,74.6976,74.604,74.6134,64574.0
2015-11-25 14:10:00,79.72,79.77,79.7,79.75,100390.0,74.604,74.6508,74.5853,74.6321,100390.0
2015-11-25 14:20:00,79.75,79.77,79.69,79.7,72594.0,74.6321,74.6508,74.576,74.5853,72594.0
2015-11-25 14:30:00,79.7,79.77,79.69,79.7,121332.0,74.5853,74.6508,74.576,74.5853,121332.0
2015-11-25 14:40:00,79.7,79.71,79.63,79.67,87335.0,74.5853,74.5947,74.5198,74.5573,87335.0
2015-11-25 14:50:00,79.67,79.71,79.64,79.69,88579.0,74.5573,74.5947,74.5292,74.576,88579.0
2015-11-25 15:00:00,79.7,79.71,79.64,79.69,99313.0,74.5853,74.5947,74.5292,74.576,99313.0
2015-11-25 15:10:00,79.69,79.71,79.64,79.69,93112.0,74.576,74.5947,74.5292,74.576,93112.0
2015-11-25 15:20:00,79.69,79.71,79.63,79.67,156577.0,74.576,74.5947,74.5198,74.5573,156577.0
2015-11-25 15:30:00,79.68,79.69,79.61,79.66,148048.0,74.5666,74.576,74.5011,74.5479,148048.0
2015-11-25 15:40:00,79.66,79.68,79.61,79.65,119779.0,74.5479,74.5666,74.5011,74.5385,119779.0
2015-11-25 15:50:00,79.65,79.67,79.57,79.57,223755.0,74.5385,74.5573,74.4637,74.4637,223755.0
2015-11-27 09:30:00,79.64,79.82,79.61,79.78,387585.0,74.5292,74.6976,74.5011,74.6602,387585.0
2015-11-27 09:40:00,79.79,80.15,79.69,79.86,283933.0,74.6696,75.0064,74.576,74.7351,283933.0
2015-11-27 09:50:00,79.86,79.9,79.72,79.82,159183.0,74.7351,74.7725,74.604,74.6976,159183.0
2015-11-27 10:00:00,79.83,79.84,79.61,79.74,184538.0,74.707,74.7163,74.5011,74.6228,184538.0
2015-11-27 10:10:00,79.74,79.96,79.7,79.95,148772.0,74.6228,74.8286,74.5853,74.8193,148772.0
2015-11-27 10:20:00,79.95,80.02,79.89,79.94,94364.0,74.8193,74.8848,74.7631,74.8099,94364.0
2015-11-27 10:30:00,79.93,79.93,79.75,79.79,116950.0,74.8006,74.8006,74.6321,74.6696,116950.0
2015-11-27 10:40:00,79.79,79.88,79.78,79.79,91618.0,74.6696,74.7538,74.6602,74.6696,91618.0
2015-11-27 10:50:00,79.8,79.82,79.75,79.81,70620.0,74.6789,74.6976,74.6321,74.6883,70620.0
2015-11-27 11:00:00,79.81,79.97,79.8,79.97,54717.0,74.6883,74.838,74.6789,74.838,54717.0
2015-11-27 11:10:00,79.99,80.1,79.99,80.09,119485.0,74.8567,74.9597,74.8567,74.9503,119485.0
2015-11-27 11:20:00,80.09,80.12,80.02,80.03,59182.0,74.9503,74.9784,74.8848,74.8942,59182.0
2015-11-27 11:30:00,80.03,80.12,79.9,79.93,62139.0,74.8942,74.9784,74.7725,74.8006,62139.0
2015-11-27 11:40:00,79.93,79.95,79.82,79.85,65574.0,74.8006,74.8193,74.6976,74.7257,65574.0
2015-11-27 11:50:00,79.84,79.86,79.78,79.81,65828.0,74.7163,74.7351,74.6602,74.6883,65828.0
2015-11-27 12:00:00,79.82,79.92,79.8,79.91,115491.0,74.6976,74.7912,74.6789,74.7819,115491.0
2015-11-27 12:10:00,79.92,80.0,79.88,79.97,103211.0,74.7912,74.8661,74.7538,74.838,103211.0
2015-11-27 12:20:00,79.97,79.98,79.83,79.89,120536.0,74.838,74.8474,74.707,74.7631,120536.0
2015-11-27 12:30:00,79.89,79.93,79.88,79.9,101875.0,74.7631,74.8006,74.7538,74.7725,101875.0
2015-11-27 12:40:00,79.9,79.93,79.82,79.82,109357.0,74.7725,74.8006,74.6976,74.6976,109357.0
2015-11-27 12:50:00,79.82,79.85,79.8,79.82,164172.0,74.6976,74.7257,74.6789,74.6976,164172.0
2015-11-30 09:30:00,80.06,80.13,79.76,79.84,312302.0,74.9222,74.9877,74.6415,74.7163,312302.0
2015-11-30 09:40:00,79.84,79.93,79.75,79.76,203482.0,74.7163,74.8006,74.6321,74.6415,203482.0
2015-11-30 09:50:00,79.77,79.81,79.6,79.7,157779.0,74.6508,74.6883,74.4917,74.5853,157779.0
2015-11-30 10:00:00,79.69,79.7,79.29,79.33,299863.0,74.576,74.5853,74.2016,74.2391,299863.0
2015-11-30 10:10:00,79.34,79.35,79.17,79.2,248423.0,74.2484,74.2578,74.0893,74.1174,248423.0
2015-11-30 10:20:00,79.2,79.2,78.97,79.15,336501.0,74.1174,74.1174,73.9022,74.0706,336501.0
2015-11-30 10:30:00,79.15,79.37,79.07,79.29,221228.0,74.0706,74.2765,73.9958,74.2016,221228.0
2015-11-30 10:40:00,79.29,79.3,79.16,79.17,182089.0,74.2016,74.211,74.08,74.0893,182089.0
2015-11-30 10:50:00,79.17,79.33,79.16,79.19,135726.0,74.0893,74.2391,74.08,74.1081,135726.0
2015-11-30 11:00:00,79.2,79.21,79.04,79.12,148969.0,74.1174,74.1268,73.9677,74.0425,148969.0
2015-11-30 11:10:00,79.13,79.25,79.07,79.08,137942.0,74.0519,74.1642,73.9958,74.0051,137942.0
2015-11-30 11:20:00,79.08,79.24,79.01,79.03,181569.0,74.0051,74.1548,73.9396,73.9583,181569.0
2015-11-30 11:30:00,79.04,79.08,79.01,79.05,124975.0,73.9677,74.0051,73.9396,73.977,124975.0
2015-11-30 11:40:00,79.05,79.12,79.01,79.04,81377.0,73.977,74.0425,73.9396,73.9677,81377.0
2015-11-30 11:50:00,79.04,79.1,78.96,79.08,118714.0,73.9677,74.0238,73.8928,74.0051,118714.0
2015-11-30 12:00:00,79.08,79.15,79.06,79.09,120068.0,74.0051,74.0706,73.9864,74.0145,120068.0
2015-11-30 12:10:00,79.09,79.1,79.0,79.08,72441.0,74.0145,74.0238,73.9302,74.0051,72441.0
2015-11-30 12:20:00,79.09,79.18,79.08,79.13,79741.0,74.0145,74.0987,74.0051,74.0519,79741.0
2015-11-30 12:30:00,79.13,79.15,79.06,79.06,69235.0,74.0519,74.0706,73.9864,73.9864,69235.0
2015-11-30 12:40:00,79.06,79.17,79.03,79.17,88162.0,73.9864,74.0893,73.9583,74.0893,88162.0
2015-11-30 12:50:00,79.17,79.24,79.11,79.12,87435.0,74.0893,74.1548,74.0332,74.0425,87435.0
2015-11-30 13:00:00,79.13,79.22,79.1,79.15,73848.0,74.0519,74.1361,74.0238,74.0706,73848.0
2015-11-30 13:10:00,79.14,79.17,79.08,79.11,91135.0,74.0613,74.0893,74.0051,74.0332,91135.0
2015-11-30 13:20:00,79.11,79.37,79.08,79.36,94024.0,74.0332,74.2765,74.0051,74.2671,94024.0
2015-11-30 13:30:00,79.36,79.37,79.31,79.36,100350.0,74.2671,74.2765,74.2204,74.2671,100350.0
2015-11-30 13:40:00,79.36,79.47,79.35,79.43,64420.0,74.2671,74.3701,74.2578,74.3327,64420.0
2015-11-30 13:50:00,79.44,79.51,79.4,79.44,60141.0,74.342,74.4075,74.3046,74.342,60141.0
2015-11-30 14:00:00,79.44,79.46,79.38,79.39,96593.0,74.342,74.3607,74.2859,74.2952,96593.0
2015-11-30 14:10:00,79.39,79.57,79.39,79.57,108677.0,74.2952,74.4637,74.2952,74.4637,108677.0
2015-11-30 14:20:00,79.57,79.68,79.55,79.59,173623.0,74.4637,74.5666,74.445,74.4824,173623.0
2015-11-30 14:30:00,79.58,79.59,79.44,79.45,121493.0,74.473,74.4824,74.342,74.3514,121493.0
2015-11-30 14:40:00,79.45,79.46,79.32,79.37,168684.0,74.3514,74.3607,74.2297,74.2765,168684.0
2015-11-30 14:50:00,79.37,79.42,79.23,79.24,121700.0,74.2765,74.3233,74.1455,74.1548,121700.0
2015-11-30 15:00:00,79.25,79.31,79.2,79.3,138673.0,74.1642,74.2204,74.1174,74.211,138673.0
2015-11-30 15:10:00,79.3,79.32,79.25,79.25,192202.0,74.211,74.2297,74.1642,74.1642,192202.0
2015-11-30 15:20:00,79.25,79.36,79.17,79.21,164748.0,74.1642,74.2671,74.0893,74.1268,164748.0
2015-11-30 15:30:00,79.21,79.34,79.16,79.27,214671.0,74.1268,74.2484,74.08,74.1829,214671.0
2015-11-30 15:40:00,79.27,79.31,79.1,79.2,347732.0,74.1829,74.2204,74.0238,74.1174,347732.0
2015-11-30 15:50:00,79.19,79.28,79.06,79.09,769075.0,74.1081,74.1923,73.9864,74.0145,769075.0
2015-12-01 09:30:00,79.53,79.75,79.06,79.42,362775.0,74.4262,74.6321,73.9864,74.3233,362775.0
2015-12-01 09:40:00,79.42,79.59,79.3,79.34,227345.0,74.3233,74.4824,74.211,74.2484,227345.0
2015-12-01 09:50:00,79.35,79.65,79.34,79.62,187587.0,74.2578,74.5385,74.2484,74.5105,187587.0
2015-12-01 10:00:00,79.61,79.61,79.23,79.3,180601.0,74.5011,74.5011,74.1455,74.211,180601.0
2015-12-01 10:10:00,79.31,79.31,78.76,78.87,290279.0,74.2204,74.2204,73.7057,73.8086,290279.0
2015-12-01 10:20:00,78.88,79.13,78.86,79.08,192099.0,73.818,74.0519,73.7992,74.0051,192099.0
2015-12-01 10:30:00,79.07,79.27,78.97,79.25,115658.0,73.9958,74.1829,73.9022,74.1642,115658.0
2015-12-01 10:40:00,79.25,79.51,79.25,79.5,100343.0,74.1642,74.4075,74.1642,74.3982,100343.0
2015-12-01 10:50:00,79.51,79.54,79.4,79.42,100975.0,74.4075,74.4356,74.3046,74.3233,100975.0
2015-12-01 11:00:00,79.42,79.51,79.28,79.29,102976.0,74.3233,74.4075,74.1923,74.2016,102976.0
2015-12-01 11:10:00,79.3,79.39,79.29,79.34,180388.0,74.211,74.2952,74.2016,74.2484,180388.0
2015-12-01 11:20:00,79.34,79.56,79.34,79.38,137488.0,74.2484,74.4543,74.2484,74.2859,137488.0
2015-12-01 11:30:00,79.38,79.41,79.25,79.28,91483.0,74.2859,74.3139,74.1642,74.1923,91483.0
2015-12-01 11:40:00,79.27,79.43,79.26,79.42,73225.0,74.1829,74.3327,74.1736,74.3233,73225.0
2015-12-01 11:50:00,79.42,79.46,79.32,79.4,64661.0,74.3233,74.3607,74.2297,74.3046,64661.0
2015-12-01 12:00:00,79.4,79.43,79.36,79.41,77356.0,74.3046,74.3327,74.2671,74.3139,77356.0
2015-12-01 12:10:00,79.41,79.43,79.37,79.39,84056.0,74.3139,74.3327,74.2765,74.2952,84056.0
2015-12-01 12:20:00,79.39,79.49,79.38,79.43,82587.0,74.2952,74.3888,74.2859,74.3327,82587.0
2015-12-01 12:30:00,79.43,79.44,79.39,79.41,93969.0,74.3327,74.342,74.2952,74.3139,93969.0
2015-12-01 12:40:00,79.41,79.58,79.4,79.53,76092.0,74.3139,74.473,74.3046,74.4262,76092.0
2015-12-01 12:50:00,79.53,79.7,79.52,79.67,66585.0,74.4262,74.5853,74.4169,74.5573,66585.0
2015-12-01 13:00:00,79.67,79.67,79.6,79.66,78760.0,74.5573,74.5573,74.4917,74.5479,78760.0
2015-12-01 13:10:00,79.67,79.7,79.59,79.62,84388.0,74.5573,74.5853,74.4824,74.5105,84388.0
2015-12-01 13:20:00,79.62,79.63,79.52,79.54,55770.0,74.5105,74.5198,74.4169,74.4356,55770.0
2015-12-01 13:30:00,79.55,79.61,79.45,79.56,94608.0,74.445,74.5011,74.3514,74.4543,94608.0
2015-12-01 13:40:00,79.57,79.63,79.43,79.53,144329.0,74.4637,74.5198,74.3327,74.4262,144329.0
2015-12-01 13:50:00,79.53,79.63,79.52,79.55,66098.0,74.4262,74.5198,74.4169,74.445,66098.0
2015-12-01 14:00:00,79.55,79.72,79.53,79.7,87504.0,74.445,74.604,74.4262,74.5853,87504.0
2015-12-01 14:10:00,79.71,79.71,79.63,79.67,124635.0,74.5947,74.5947,74.5198,74.5573,124635.0
2015-12-01 14:20:00,79.68,79.7,79.59,79.6,109120.0,74.5666,74.5853,74.4824,74.4917,109120.0
2015-12-01 14:30:00,79.61,79.71,79.6,79.62,110349.0,74.5011,74.5947,74.4917,74.5105,110349.0
2015-12-01 14:40:00,79.63,79.79,79.62,79.79,119264.0,74.5198,74.6696,74.5105,74.6696,119264.0
2015-12-01 14:50:00,79.79,79.8,79.69,79.73,105851.0,74.6696,74.6789,74.576,74.6134,105851.0
2015-12-01 15:00:00,79.73,79.85,79.69,79.77,209621.0,74.6134,74.7257,74.576,74.6508,209621.0
2015-12-01 15:10:00,79.78,79.81,79.72,79.73,131618.0,74.6602,74.6883,74.604,74.6134,131618.0
2015-12-01 15:20:00,79.73,79.79,79.64,79.77,184145.0,74.6134,74.6696,74.5292,74.6508,184145.0
2015-12-01 15:30:00,79.78,79.81,79.7,79.77,196410.0,74.6602,74.6883,74.5853,74.6508,196410.0
2015-12-01 15:40:00,79.77,79.9,79.76,79.83,185425.0,74.6508,74.7725,74.6415,74.707,185425.0
2015-12-01 15:50:00,79.82,79.93,79.78,79.9,478928.0,74.6976,74.8006,74.6602,74.7725,478928.0
2015-12-02 09:30:00,79.83,79.99,79.52,79.92,233711.0,74.707,74.8567,74.4169,74.7912,233711.0
2015-12-02 09:40:00,79.92,80.06,79.83,79.9,272975.0,74.7912,74.9222,74.707,74.7725,272975.0
2015-12-02 09:50:00,79.9,79.92,79.75,79.85,167532.0,74.7725,74.7912,74.6321,74.7257,167532.0
2015-12-02 10:00:00,79.85,80.0,79.81,79.82,196996.0,74.7257,74.8661,74.6883,74.6976,196996.0
2015-12-02 10:10:00,79.81,80.02,79.8,79.99,215493.0,74.6883,74.8848,74.6789,74.8567,215493.0
2015-12-02 10:20:00,80.0,80.09,79.98,80.0,200647.0,74.8661,74.9503,74.8474,74.8661,200647.0
2015-12-02 10:30:00,80.0,80.05,79.96,80.05,116359.0,74.8661,74.9129,74.8286,74.9129,116359.0
2015-12-02 10:40:00,80.05,80.1,79.98,80.03,85451.0,74.9129,74.9597,74.8474,74.8942,85451.0
2015-12-02 10:50:00,80.03,80.13,80.01,80.04,84633.0,74.8942,74.9877,74.8754,74.9035,84633.0
2015-12-02 11:00:00,80.04,80.07,79.95,80.02,155798.0,74.9035,74.9316,74.8193,74.8848,155798.0
2015-12-02 11:10:00,80.02,80.03,79.89,79.95,114490.0,74.8848,74.8942,74.7631,74.8193,114490.0
2015-12-02 11:20:00,79.94,80.05,79.93,79.99,91183.0,74.8099,74.9129,74.8006,74.8567,91183.0
2015-12-02 11:30:00,80.0,80.08,79.97,80.0,71685.0,74.8661,74.9409,74.838,74.8661,71685.0
2015-12-02 11:40:00,80.01,80.04,79.98,80.0,119262.0,74.8754,74.9035,74.8474,74.8661,119262.0
2015-12-02 11:50:00,80.0,80.08,79.98,80.07,117551.0,74.8661,74.9409,74.8474,74.9316,117551.0
2015-12-02 12:00:00,80.08,80.15,80.04,80.08,67318.0,74.9409,75.0064,74.9035,74.9409,67318.0
2015-12-02 12:10:00,80.07,80.09,80.03,80.08,60817.0,74.9316,74.9503,74.8942,74.9409,60817.0
2015-12-02 12:20:00,80.08,80.12,79.93,80.09,111102.0,74.9409,74.9784,74.8006,74.9503,111102.0
2015-12-02 12:30:00,80.08,80.13,79.93,80.1,88705.0,74.9409,74.9877,74.8006,74.9597,88705.0
2015-12-02 12:40:00,80.09,80.1,80.01,80.04,52072.0,74.9503,74.9597,74.8754,74.9035,52072.0
2015-12-02 12:50:00,80.04,80.07,79.96,80.0,109283.0,74.9035,74.9316,74.8286,74.8661,109283.0
2015-12-02 13:00:00,79.99,80.06,79.98,80.04,108219.0,74.8567,74.9222,74.8474,74.9035,108219.0
2015-12-02 13:10:00,80.03,80.07,79.98,80.02,59436.0,74.8942,74.9316,74.8474,74.8848,59436.0
2015-12-02 13:20:00,80.03,80.06,79.97,80.0,94770.0,74.8942,74.9222,74.838,74.8661,94770.0
2015-12-02 13:30:00,80.01,80.03,79.88,79.89,168677.0,74.8754,74.8942,74.7538,74.7631,168677.0
2015-12-02 13:40:00,79.89,79.9,79.73,79.73,120284.0,74.7631,74.7725,74.6134,74.6134,120284.0
2015-12-02 13:50:00,79.73,79.74,79.6,79.61,151176.0,74.6134,74.6228,74.4917,74.5011,151176.0
2015-12-02 14:00:00,79.61,79.62,79.41,79.51,139464.0,74.5011,74.5105,74.3139,74.4075,139464.0
2015-12-02 14:10:00,79.51,79.51,79.3,79.34,124734.0,74.4075,74.4075,74.211,74.2484,124734.0
2015-12-02 14:20:00,79.34,79.45,79.29,79.38,114682.0,74.2484,74.3514,74.2016,74.2859,114682.0
2015-12-02 14:30:00,79.38,79.43,79.28,79.39,135489.0,74.2859,74.3327,74.1923,74.2952,135489.0
2015-12-02 14:40:00,79.4,79.41,79.13,79.22,180031.0,74.3046,74.3139,74.0519,74.1361,180031.0
2015-12-02 14:50:00,79.21,79.25,79.1,79.15,173132.0,74.1268,74.1642,74.0238,74.0706,173132.0
2015-12-02 15:00:00,79.15,79.21,79.06,79.2,234821.0,74.0706,74.1268,73.9864,74.1174,234821.0
2015-12-02 15:10:00,79.2,79.3,79.16,79.3,174826.0,74.1174,74.211,74.08,74.211,174826.0
2015-12-02 15:20:00,79.29,79.3,79.18,79.21,166085.0,74.2016,74.211,74.0987,74.1268,166085.0
2015-12-02 15:30:00,79.21,79.24,79.06,79.12,204140.0,74.1268,74.1548,73.9864,74.0425,204140.0
2015-12-02 15:40:00,79.12,79.23,79.06,79.07,290860.0,74.0425,74.1455,73.9864,73.9958,290860.0
2015-12-02 15:50:00,79.07,79.1,78.97,79.05,771060.0,73.9958,74.0238,73.9022,73.977,771060.0
2015-12-03 09:30:00,79.36,79.77,79.27,79.42,336232.0,74.2671,74.6508,74.1829,74.3233,336232.0
2015-12-03 09:40:00,79.43,79.5,78.98,79.05,287028.0,74.3327,74.3982,73.9115,73.977,287028.0
2015-12-03 09:50:00,79.06,79.27,79.06,79.2,282088.0,73.9864,74.1829,73.9864,74.1174,282088.0
2015-12-03 10:00:00,79.2,79.21,78.99,79.0,203705.0,74.1174,74.1268,73.9209,73.9302,203705.0
2015-12-03 10:10:00,79.01,79.21,79.0,79.04,172256.0,73.9396,74.1268,73.9302,73.9677,172256.0
2015-12-03 10:20:00,79.03,79.16,78.96,79.11,119684.0,73.9583,74.08,73.8928,74.0332,119684.0
2015-12-03 10:30:00,79.1,79.11,78.96,78.97,141507.0,74.0238,74.0332,73.8928,73.9022,141507.0
2015-12-03 10:40:00,78.96,79.16,78.95,79.12,98481.0,73.8928,74.08,73.8835,74.0425,98481.0
2015-12-03 10:50:00,79.13,79.21,79.12,79.17,104250.0,74.0519,74.1268,74.0425,74.0893,104250.0
2015-12-03 11:00:00,79.18,79.51,79.15,79.48,97020.0,74.0987,74.4075,74.0706,74.3794,97020.0
2015-12-03 11:10:00,79.48,79.64,79.45,79.5,121845.0,74.3794,74.5292,74.3514,74.3982,121845.0
2015-12-03 11:20:00,79.5,79.52,79.28,79.31,144985.0,74.3982,74.4169,74.1923,74.2204,144985.0
2015-12-03 11:30:00,79.31,79.32,79.06,79.14,132249.0,74.2204,74.2297,73.9864,74.0613,132249.0
2015-12-03 11:40:00,79.14,79.19,79.01,79.05,96847.0,74.0613,74.1081,73.9396,73.977,96847.0
2015-12-03 11:50:00,79.06,79.24,79.04,79.23,93947.0,73.9864,74.1548,73.9677,74.1455,93947.0
2015-12-03 12:00:00,79.24,79.25,79.05,79.05,94012.0,74.1548,74.1642,73.977,73.977,94012.0
2015-12-03 12:10:00,79.05,79.07,78.93,78.98,117999.0,73.977,73.9958,73.8647,73.9115,117999.0
2015-12-03 12:20:00,78.98,78.99,78.67,78.78,203361.0,73.9115,73.9209,73.6214,73.7244,203361.0
2015-12-03 12:30:00,78.78,78.92,78.75,78.88,78886.0,73.7244,73.8554,73.6963,73.818,78886.0
2015-12-03 12:40:00,78.88,78.98,78.83,78.91,129096.0,73.818,73.9115,73.7712,73.846,129096.0
2015-12-03 12:50:00,78.92,78.95,78.84,78.85,105610.0,73.8554,73.8835,73.7805,73.7899,105610.0
2015-12-03 13:00:00,78.85,78.92,78.76,78.86,142207.0,73.7899,73.8554,73.7057,73.7992,142207.0
2015-12-03 13:10:00,78.85,78.91,78.83,78.9,143841.0,73.7899,73.846,73.7712,73.8367,143841.0
2015-12-03 13:20:00,78.9,79.1,78.89,79.06,99103.0,73.8367,74.0238,73.8273,73.9864,99103.0
2015-12-03 13:30:00,79.07,79.08,78.82,78.84,94957.0,73.9958,74.0051,73.7618,73.7805,94957.0
2015-12-03 13:40:00,78.84,78.92,78.75,78.77,149416.0,73.7805,73.8554,73.6963,73.715,149416.0
2015-12-03 13:50:00,78.76,78.77,78.64,78.64,158401.0,73.7057,73.715,73.5934,73.5934,158401.0
2015-12-03 14:00:00,78.65,78.69,78.39,78.46,211899.0,73.6027,73.6401,73.3594,73.4249,211899.0
2015-12-03 14:10:00,78.46,78.65,78.45,78.62,155097.0,73.4249,73.6027,73.4155,73.5746,155097.0
2015-12-03 14:20:00,78.62,78.64,78.4,78.42,163205.0,73.5746,73.5934,73.3688,73.3875,163205.0
2015-12-03 14:30:00,78.42,78.45,78.24,78.33,172706.0,73.3875,73.4155,73.219,73.3032,172706.0
2015-12-03 14:40:00,78.33,78.34,78.08,78.2,232631.0,73.3032,73.3126,73.0693,73.1816,232631.0
2015-12-03 14:50:00,78.21,78.44,78.21,78.42,186581.0,73.1909,73.4062,73.1909,73.3875,186581.0
2015-12-03 15:00:00,78.41,78.41,78.26,78.33,258311.0,73.3781,73.3781,73.2377,73.3032,258311.0
2015-12-03 15:10:00,78.33,78.35,78.2,78.24,188527.0,73.3032,73.322,73.1816,73.219,188527.0
2015-12-03 15:20:00,78.23,78.34,78.13,78.23,275095.0,73.2097,73.3126,73.1161,73.2097,275095.0
2015-12-03 15:30:00,78.24,78.38,78.11,78.36,258888.0,73.219,73.35,73.0974,73.3313,258888.0
2015-12-03 15:40:00,78.36,78.37,78.21,78.35,314189.0,73.3313,73.3407,73.1909,73.322,314189.0
2015-12-03 15:50:00,78.35,78.51,78.22,78.3,817885.0,73.322,73.4717,73.2003,73.2752,817885.0
2015-12-04 09:30:00,78.58,78.87,78.45,78.86,300685.0,73.5372,73.8086,73.4155,73.7992,300685.0
2015-12-04 09:40:00,78.87,79.48,78.85,79.4,259583.0,73.8086,74.3794,73.7899,74.3046,259583.0
2015-12-04 09:50:00,79.4,79.52,79.35,79.41,217832.0,74.3046,74.4169,74.2578,74.3139,217832.0
2015-12-04 10:00:00,79.42,79.49,79.14,79.19,187010.0,74.3233,74.3888,74.0613,74.1081,187010.0
2015-12-04 10:10:00,79.19,79.46,79.18,79.45,186833.0,74.1081,74.3607,74.0987,74.3514,186833.0
2015-12-04 10:20:00,79.45,79.63,79.44,79.57,174555.0,74.3514,74.5198,74.342,74.4637,174555.0
2015-12-04 10:30:00,79.58,79.87,79.52,79.86,124718.0,74.473,74.7444,74.4169,74.7351,124718.0
2015-12-04 10:40:00,79.87,79.87,79.67,79.74,132803.0,74.7444,74.7444,74.5573,74.6228,132803.0
2015-12-04 10:50:00,79.74,79.9,79.74,79.88,158005.0,74.6228,74.7725,74.6228,74.7538,158005.0
2015-12-04 11:00:00,79.89,79.9,79.77,79.82,128017.0,74.7631,74.7725,74.6508,74.6976,128017.0
2015-12-04 11:10:00,79.82,79.94,79.76,79.79,149964.0,74.6976,74.8099,74.6415,74.6696,149964.0
2015-12-04 11:20:00,79.79,79.85,79.68,79.69,125098.0,74.6696,74.7257,74.5666,74.576,125098.0
2015-12-04 11:30:00,79.69,79.85,79.65,79.81,179064.0,74.576,74.7257,74.5385,74.6883,179064.0
2015-12-04 11:40:00,79.8,79.8,79.45,79.48,98990.0,74.6789,74.6789,74.3514,74.3794,98990.0
2015-12-04 11:50:00,79.49,79.59,79.46,79.5,129807.0,74.3888,74.4824,74.3607,74.3982,129807.0
2015-12-04 12:00:00,79.51,79.6,79.42,79.57,89480.0,74.4075,74.4917,74.3233,74.4637,89480.0
2015-12-04 12:10:00,79.57,79.75,79.56,79.63,92902.0,74.4637,74.6321,74.4543,74.5198,92902.0
2015-12-04 12:20:00,79.63,79.74,79.58,79.62,82300.0,74.5198,74.6228,74.473,74.5105,82300.0
2015-12-04 12:30:00,79.62,79.95,79.62,79.9,143968.0,74.5105,74.8193,74.5105,74.7725,143968.0
2015-12-04 12:40:00,79.9,80.03,79.9,80.0,180033.0,74.7725,74.8942,74.7725,74.8661,180033.0
2015-12-04 12:50:00,80.0,80.09,79.95,80.07,82620.0,74.8661,74.9503,74.8193,74.9316,82620.0
2015-12-04 13:00:00,80.09,80.28,80.04,80.24,143629.0,74.9503,75.1281,74.9035,75.0907,143629.0
2015-12-04 13:10:00,80.22,80.28,80.12,80.16,130308.0,75.072,75.1281,74.9784,75.0158,130308.0
2015-12-04 13:20:00,80.16,80.22,80.1,80.19,68254.0,75.0158,75.072,74.9597,75.0439,68254.0
2015-12-04 13:30:00,80.2,80.22,80.06,80.17,90014.0,75.0532,75.072,74.9222,75.0252,90014.0
2015-12-04 13:40:00,80.18,80.25,80.09,80.14,118049.0,75.0345,75.1,74.9503,74.9971,118049.0
2015-12-04 13:50:00,80.14,80.25,80.13,80.25,77975.0,74.9971,75.1,74.9877,75.1,77975.0
2015-12-04 14:00:00,80.26,80.26,80.12,80.13,86419.0,75.1094,75.1094,74.9784,74.9877,86419.0
2015-12-04 14:10:00,80.13,80.16,80.01,80.02,97945.0,74.9877,75.0158,74.8754,74.8848,97945.0
2015-12-04 14:20:00,80.02,80.19,80.02,80.19,90486.0,74.8848,75.0439,74.8848,75.0439,90486.0
2015-12-04 14:30:00,80.19,80.2,80.09,80.12,125546.0,75.0439,75.0532,74.9503,74.9784,125546.0
2015-12-04 14:40:00,80.13,80.24,80.1,80.22,120403.0,74.9877,75.0907,74.9597,75.072,120403.0
2015-12-04 14:50:00,80.22,80.25,80.17,80.19,109496.0,75.072,75.1,75.0252,75.0439,109496.0
2015-12-04 15:00:00,80.19,80.21,80.14,80.18,207686.0,75.0439,75.0626,74.9971,75.0345,207686.0
2015-12-04 15:10:00,80.17,80.19,80.1,80.11,165407.0,75.0252,75.0439,74.9597,74.969,165407.0
2015-12-04 15:20:00,80.11,80.12,79.99,80.08,197279.0,74.969,74.9784,74.8567,74.9409,197279.0
2015-12-04 15:30:00,80.08,80.09,80.0,80.05,137917.0,74.9409,74.9503,74.8661,74.9129,137917.0
2015-12-04 15:40:00,80.04,80.2,80.03,80.13,232615.0,74.9035,75.0532,74.8942,74.9877,232615.0
2015-12-04 15:50:00,80.14,80.26,80.09,80.24,530714.0,74.9971,75.1094,74.9503,75.0907,530714.0
2015-12-07 09:30:00,80.13,80.49,79.89,80.0,288705.0,74.9877,75.3246,74.7631,74.8661,288705.0
2015-12-07 09:40:00,80.01,80.12,79.82,79.82,246289.0,74.8754,74.9784,74.6976,74.6976,246289.0
2015-12-07 09:50:00,79.8,79.84,79.55,79.75,183970.0,74.6789,74.7163,74.445,74.6321,183970.0
2015-12-07 10:00:00,79.76,79.76,79.54,79.76,167033.0,74.6415,74.6415,74.4356,74.6415,167033.0
2015-12-07 10:10:00,79.76,79.76,79.57,79.68,108608.0,74.6415,74.6415,74.4637,74.5666,108608.0
2015-12-07 10:20:00,79.67,79.68,79.53,79.59,132254.0,74.5573,74.5666,74.4262,74.4824,132254.0
2015-12-07 10:30:00,79.6,79.63,79.52,79.59,181953.0,74.4917,74.5198,74.4169,74.4824,181953.0
2015-12-07 10:40:00,79.59,79.6,79.25,79.29,197311.0,74.4824,74.4917,74.1642,74.2016,197311.0
2015-12-07 10:50:00,79.28,79.28,79.1,79.2,154390.0,74.1923,74.1923,74.0238,74.1174,154390.0
2015-12-07 11:00:00,79.2,79.29,79.11,79.25,103707.0,74.1174,74.2016,74.0332,74.1642,103707.0
2015-12-07 11:10:00,79.25,79.28,79.13,79.22,100439.0,74.1642,74.1923,74.0519,74.1361,100439.0
2015-12-07 11:20:00,79.24,79.32,79.11,79.16,118486.0,74.1548,74.2297,74.0332,74.08,118486.0
2015-12-07 11:30:00,79.16,79.31,79.13,79.28,80180.0,74.08,74.2204,74.0519,74.1923,80180.0
2015-12-07 11:40:00,79.28,79.39,79.23,79.31,108111.0,74.1923,74.2952,74.1455,74.2204,108111.0
2015-12-07 11:50:00,79.31,79.58,79.3,79.53,92875.0,74.2204,74.473,74.211,74.4262,92875.0
2015-12-07 12:00:00,79.51,79.52,79.36,79.37,67247.0,74.4075,74.4169,74.2671,74.2765,67247.0
2015-12-07 12:10:00,79.37,79.44,79.35,79.39,56982.0,74.2765,74.342,74.2578,74.2952,56982.0
2015-12-07 12:20:00,79.4,79.42,79.28,79.31,71804.0,74.3046,74.3233,74.1923,74.2204,71804.0
2015-12-07 12:30:00,79.31,79.32,79.19,79.22,111121.0,74.2204,74.2297,74.1081,74.1361,111121.0
2015-12-07 12:40:00,79.22,79.22,79.14,79.17,102619.0,74.1361,74.1361,74.0613,74.0893,102619.0
2015-12-07 12:50:00,79.17,79.19,79.07,79.09,93383.0,74.0893,74.1081,73.9958,74.0145,93383.0
2015-12-07 13:00:00,79.09,79.44,79.07,79.39,95468.0,74.0145,74.342,73.9958,74.2952,95468.0
2015-12-07 13:10:00,79.39,79.42,79.13,79.35,76912.0,74.2952,74.3233,74.0519,74.2578,76912.0
2015-12-07 13:20:00,79.34,79.45,79.26,79.44,80686.0,74.2484,74.3514,74.1736,74.342,80686.0
2015-12-07 13:30:00,79.44,79.5,79.38,79.39,87765.0,74.342,74.3982,74.2859,74.2952,87765.0
2015-12-07 13:40:00,79.4,79.4,79.25,79.31,87273.0,74.3046,74.3046,74.1642,74.2204,87273.0
2015-12-07 13:50:00,79.31,79.46,79.23,79.46,82094.0,74.2204,74.3607,74.1455,74.3607,82094.0
2015-12-07 14:00:00,79.47,79.69,79.4,79.63,105217.0,74.3701,74.576,74.3046,74.5198,105217.0
2015-12-07 14:10:00,79.63,79.63,79.49,79.5,64444.0,74.5198,74.5198,74.3888,74.3982,64444.0
2015-12-07 14:20:00,79.51,79.61,79.41,79.59,112986.0,74.4075,74.5011,74.3139,74.4824,112986.0
2015-12-07 14:30:00,79.6,79.67,79.44,79.48,123260.0,74.4917,74.5573,74.342,74.3794,123260.0
2015-12-07 14:40:00,79.48,79.49,79.3,79.33,139544.0,74.3794,74.3888,74.211,74.2391,139544.0
2015-12-07 14:50:00,79.33,79.39,79.2,79.22,133627.0,74.2391,74.2952,74.1174,74.1361,133627.0
2015-12-07 15:00:00,79.22,79.24,79.13,79.18,238284.0,74.1361,74.1548,74.0519,74.0987,238284.0
2015-12-07 15:10:00,79.19,79.26,79.09,79.23,157480.0,74.1081,74.1736,74.0145,74.1455,157480.0
2015-12-07 15:20:00,79.23,79.43,79.22,79.4,130628.0,74.1455,74.3327,74.1361,74.3046,130628.0
2015-12-07 15:30:00,79.4,79.45,79.26,79.35,178413.0,74.3046,74.3514,74.1736,74.2578,178413.0
2015-12-07 15:40:00,79.34,79.48,79.32,79.46,257721.0,74.2484,74.3794,74.2297,74.3607,257721.0
2015-12-07 15:50:00,79.46,79.57,79.35,79.49,725545.0,74.3607,74.4637,74.2578,74.3888,725545.0
2015-12-08 09:30:00,78.98,79.0,78.54,78.56,327913.0,73.9115,73.9302,73.4998,73.5185,327913.0
2015-12-08 09:40:00,78.56,79.0,78.36,78.97,254037.0,73.5185,73.9302,73.3313,73.9022,254037.0
2015-12-08 09:50:00,78.93,78.96,78.68,78.69,149176.0,73.8647,73.8928,73.6308,73.6401,149176.0
2015-12-08 10:00:00,78.69,79.02,78.66,78.92,134167.0,73.6401,73.949,73.6121,73.8554,134167.0
2015-12-08 10:10:00,78.92,79.04,78.83,78.83,117561.0,73.8554,73.9677,73.7712,73.7712,117561.0
2015-12-08 10:20:00,78.82,78.82,78.61,78.64,127660.0,73.7618,73.7618,73.5653,73.5934,127660.0
2015-12-08 10:30:00,78.63,79.01,78.58,78.93,154532.0,73.584,73.9396,73.5372,73.8647,154532.0
2015-12-08 10:40:00,78.92,79.18,78.91,79.1,80496.0,73.8554,74.0987,73.846,74.0238,80496.0
2015-12-08 10:50:00,79.12,79.22,79.06,79.17,81491.0,74.0425,74.1361,73.9864,74.0893,81491.0
2015-12-08 11:00:00,79.19,79.55,79.18,79.48,133618.0,74.1081,74.445,74.0987,74.3794,133618.0
2015-12-08 11:10:00,79.47,79.6,79.39,79.59,84477.0,74.3701,74.4917,74.2952,74.4824,84477.0
2015-12-08 11:20:00,79.59,79.67,79.44,79.45,108660.0,74.4824,74.5573,74.342,74.3514,108660.0
2015-12-08 11:30:00,79.45,79.45,79.3,79.32,80648.0,74.3514,74.3514,74.211,74.2297,80648.0
2015-12-08 11:40:00,79.31,79.37,79.29,79.32,71293.0,74.2204,74.2765,74.2016,74.2297,71293.0
2015-12-08 11:50:00,79.31,79.37,79.19,79.36,83062.0,74.2204,74.2765,74.1081,74.2671,83062.0
2015-12-08 12:00:00,79.36,79.41,79.23,79.37,69827.0,74.2671,74.3139,74.1455,74.2765,69827.0
2015-12-08 12:10:00,79.37,79.38,79.25,79.29,44126.0,74.2765,74.2859,74.1642,74.2016,44126.0
2015-12-08 12:20:00,79.29,79.45,79.26,79.43,75671.0,74.2016,74.3514,74.1736,74.3327,75671.0
2015-12-08 12:30:00,79.42,79.45,79.34,79.4,68375.0,74.3233,74.3514,74.2484,74.3046,68375.0
2015-12-08 12:40:00,79.4,79.44,79.28,79.32,47229.0,74.3046,74.342,74.1923,74.2297,47229.0
2015-12-08 12:50:00,79.33,79.4,79.28,79.36,78882.0,74.2391,74.3046,74.1923,74.2671,78882.0
2015-12-08 13:00:00,79.37,79.39,79.25,79.31,91564.0,74.2765,74.2952,74.1642,74.2204,91564.0
2015-12-08 13:10:00,79.31,79.37,79.17,79.19,83455.0,74.2204,74.2765,74.0893,74.1081,83455.0
2015-12-08 13:20:00,79.18,79.23,79.05,79.16,106906.0,74.0987,74.1455,73.977,74.08,106906.0
2015-12-08 13:30:00,79.15,79.29,79.15,79.2,100949.0,74.0706,74.2016,74.0706,74.1174,100949.0
2015-12-08 13:40:00,79.2,79.26,79.12,79.15,114546.0,74.1174,74.1736,74.0425,74.0706,114546.0
2015-12-08 13:50:00,79.15,79.39,79.13,79.29,135690.0,74.0706,74.2952,74.0519,74.2016,135690.0
2015-12-08 14:00:00,79.28,79.55,79.28,79.54,130882.0,74.1923,74.445,74.1923,74.4356,130882.0
2015-12-08 14:10:00,79.54,79.65,79.49,79.53,145153.0,74.4356,74.5385,74.3888,74.4262,145153.0
2015-12-08 14:20:00,79.54,79.55,79.33,79.41,98049.0,74.4356,74.445,74.2391,74.3139,98049.0
2015-12-08 14:30:00,79.41,79.47,79.36,79.43,113916.0,74.3139,74.3701,74.2671,74.3327,113916.0
2015-12-08 14:40:00,79.42,79.56,79.32,79.48,140041.0,74.3233,74.4543,74.2297,74.3794,140041.0
2015-12-08 14:50:00,79.48,79.54,79.34,79.38,182204.0,74.3794,74.4356,74.2484,74.2859,182204.0
2015-12-08 15:00:00,79.39,79.45,79.31,79.44,154600.0,74.2952,74.3514,74.2204,74.342,154600.0
2015-12-08 15:10:00,79.44,79.47,79.19,79.21,179452.0,74.342,74.3701,74.1081,74.1268,179452.0
2015-12-08 15:20:00,79.21,79.3,79.13,79.17,196807.0,74.1268,74.211,74.0519,74.0893,196807.0
2015-12-08 15:30:00,79.17,79.4,79.08,79.22,171864.0,74.0893,74.3046,74.0051,74.1361,171864.0
2015-12-08 15:40:00,79.21,79.43,79.13,79.41,290164.0,74.1268,74.3327,74.0519,74.3139,290164.0
2015-12-08 15:50:00,79.4,79.44,79.14,79.19,729613.0,74.3046,74.342,74.0613,74.1081,729613.0
2015-12-09 09:30:00,78.83,79.57,78.56,78.79,451612.0,73.7712,74.4637,73.5185,73.7337,451612.0
2015-12-09 09:40:00,78.79,79.04,78.78,79.01,192397.0,73.7337,73.9677,73.7244,73.9396,192397.0
2015-12-09 09:50:00,79.02,79.23,78.94,78.94,257038.0,73.949,74.1455,73.8741,73.8741,257038.0
2015-12-09 10:00:00,78.97,79.3,78.93,79.26,140268.0,73.9022,74.211,73.8647,74.1736,140268.0
2015-12-09 10:10:00,79.26,79.54,79.26,79.37,261768.0,74.1736,74.4356,74.1736,74.2765,261768.0
2015-12-09 10:20:00,79.36,79.52,79.33,79.41,151369.0,74.2671,74.4169,74.2391,74.3139,151369.0
2015-12-09 10:30:00,79.41,79.75,79.4,79.61,198672.0,74.3139,74.6321,74.3046,74.5011,198672.0
2015-12-09 10:40:00,79.61,79.73,79.55,79.56,169032.0,74.5011,74.6134,74.445,74.4543,169032.0
2015-12-09 10:50:00,79.56,79.68,79.55,79.66,133487.0,74.4543,74.5666,74.445,74.5479,133487.0
2015-12-09 11:00:00,79.67,79.71,79.41,79.41,177606.0,74.5573,74.5947,74.3139,74.3139,177606.0
2015-12-09 11:10:00,79.41,79.52,79.26,79.33,151054.0,74.3139,74.4169,74.1736,74.2391,151054.0
2015-12-09 11:20:00,79.32,79.45,79.27,79.29,111580.0,74.2297,74.3514,74.1829,74.2016,111580.0
2015-12-09 11:30:00,79.3,79.38,79.12,79.21,177092.0,74.211,74.2859,74.0425,74.1268,177092.0
2015-12-09 11:40:00,79.2,79.23,78.85,78.93,148150.0,74.1174,74.1455,73.7899,73.8647,148150.0
2015-12-09 11:50:00,78.93,79.05,78.9,79.0,127973.0,73.8647,73.977,73.8367,73.9302,127973.0
2015-12-09 12:00:00,79.01,79.1,78.97,79.03,109293.0,73.9396,74.0238,73.9022,73.9583,109293.0
2015-12-09 12:10:00,79.03,79.1,78.82,78.84,118295.0,73.9583,74.0238,73.7618,73.7805,118295.0
2015-12-09 12:20:00,78.83,78.84,78.42,78.49,200656.0,73.7712,73.7805,73.3875,73.453,200656.0
2015-12-09 12:30:00,78.49,78.56,78.21,78.23,242103.0,73.453,73.5185,73.1909,73.2097,242103.0
2015-12-09 12:40:00,78.23,78.39,78.12,78.34,200995.0,73.2097,73.3594,73.1067,73.3126,200995.0
2015-12-09 12:50:00,78.34,78.35,78.06,78.12,159395.0,73.3126,73.322,73.0506,73.1067,159395.0
2015-12-09 13:00:00,78.11,78.34,77.88,78.16,226563.0,73.0974,73.3126,72.8821,73.1442,226563.0
2015-12-09 13:10:00,78.16,78.27,78.0,78.08,172447.0,73.1442,73.2471,72.9944,73.0693,172447.0
2015-12-09 13:20:00,78.08,78.13,77.94,78.0,181644.0,73.0693,73.1161,72.9383,72.9944,181644.0
2015-12-09 13:30:00,78.0,78.04,77.81,77.99,149930.0,72.9944,73.0319,72.8166,72.9851,149930.0
2015-12-09 13:40:00,78.0,78.03,77.39,77.76,435095.0,72.9944,73.0225,72.4236,72.7698,435095.0
2015-12-09 13:50:00,77.75,77.96,77.75,77.87,210266.0,72.7605,72.957,72.7605,72.8728,210266.0
2015-12-09 14:00:00,77.86,78.03,77.84,77.96,174717.0,72.8634,73.0225,72.8447,72.957,174717.0
2015-12-09 14:10:00,77.95,78.07,77.91,77.93,154451.0,72.9476,73.0599,72.9102,72.9289,154451.0
2015-12-09 14:20:00,77.93,77.94,77.79,77.88,152040.0,72.9289,72.9383,72.7979,72.8821,152040.0
2015-12-09 14:30:00,77.88,77.94,77.76,77.92,139128.0,72.8821,72.9383,72.7698,72.9196,139128.0
2015-12-09 14:40:00,77.91,77.95,77.77,77.81,142048.0,72.9102,72.9476,72.7792,72.8166,142048.0
2015-12-09 14:50:00,77.82,77.88,77.75,77.79,188525.0,72.826,72.8821,72.7605,72.7979,188525.0
2015-12-09 15:00:00,77.8,77.99,77.78,77.96,277983.0,72.8073,72.9851,72.7885,72.957,277983.0
2015-12-09 15:10:00,77.96,77.97,77.83,77.84,241993.0,72.957,72.9663,72.8353,72.8447,241993.0
2015-12-09 15:20:00,77.84,78.08,77.83,77.99,341035.0,72.8447,73.0693,72.8353,72.9851,341035.0
2015-12-09 15:30:00,78.0,78.22,77.93,78.06,440607.0,72.9944,73.2003,72.9289,73.0506,440607.0
2015-12-09 15:40:00,78.07,78.15,77.94,77.95,563140.0,73.0599,73.1348,72.9383,72.9476,563140.0
2015-12-09 15:50:00,77.95,78.02,77.87,77.95,610685.0,72.9476,73.0131,72.8728,72.9476,610685.0
2015-12-10 09:30:00,77.91,78.13,77.62,78.09,398277.0,72.9102,73.1161,72.6388,73.0786,398277.0
2015-12-10 09:40:00,78.07,78.31,77.91,77.91,240100.0,73.0599,73.2845,72.9102,72.9102,240100.0
2015-12-10 09:50:00,77.9,78.02,77.69,77.71,174531.0,72.9008,73.0131,72.7043,72.723,174531.0
2015-12-10 10:00:00,77.69,77.93,77.69,77.87,191664.0,72.7043,72.9289,72.7043,72.8728,191664.0
2015-12-10 10:10:00,77.87,78.1,77.77,78.05,203755.0,72.8728,73.088,72.7792,73.0412,203755.0
2015-12-10 10:20:00,78.06,78.25,78.0,78.08,230722.0,73.0506,73.2284,72.9944,73.0693,230722.0
2015-12-10 10:30:00,78.09,78.31,78.01,78.31,233604.0,73.0786,73.2845,73.0038,73.2845,233604.0
2015-12-10 10:40:00,78.3,78.51,78.21,78.48,215988.0,73.2752,73.4717,73.1909,73.4436,215988.0
2015-12-10 10:50:00,78.47,78.5,78.28,78.35,107855.0,73.4343,73.4623,73.2565,73.322,107855.0
2015-12-10 11:00:00,78.36,78.55,78.34,78.46,172107.0,73.3313,73.5091,73.3126,73.4249,172107.0
2015-12-10 11:10:00,78.44,78.46,78.36,78.4,108552.0,73.4062,73.4249,73.3313,73.3688,108552.0
2015-12-10 11:20:00,78.4,78.53,78.39,78.4,102868.0,73.3688,73.4904,73.3594,73.3688,102868.0
2015-12-10 11:30:00,78.4,78.42,78.31,78.37,116809.0,73.3688,73.3875,73.2845,73.3407,116809.0
2015-12-10 11:40:00,78.38,78.43,78.21,78.37,92717.0,73.35,73.3968,73.1909,73.3407,92717.0
2015-12-10 11:50:00,78.37,78.39,78.27,78.36,98143.0,73.3407,73.3594,73.2471,73.3313,98143.0
2015-12-10 12:00:00,78.37,78.47,78.26,78.27,127309.0,73.3407,73.4343,73.2377,73.2471,127309.0
2015-12-10 12:10:00,78.26,78.26,78.05,78.1,90789.0,73.2377,73.2377,73.0412,73.088,90789.0
2015-12-10 12:20:00,78.1,78.32,78.05,78.29,95319.0,73.088,73.2939,73.0412,73.2658,95319.0
2015-12-10 12:30:00,78.3,78.3,78.13,78.17,86235.0,73.2752,73.2752,73.1161,73.1535,86235.0
2015-12-10 12:40:00,78.17,78.35,78.17,78.32,62293.0,73.1535,73.322,73.1535,73.2939,62293.0
2015-12-10 12:50:00,78.33,78.53,78.29,78.49,116536.0,73.3032,73.4904,73.2658,73.453,116536.0
2015-12-10 13:00:00,78.5,78.54,78.34,78.41,61200.0,73.4623,73.4998,73.3126,73.3781,61200.0
2015-12-10 13:10:00,78.41,78.44,78.32,78.39,82433.0,73.3781,73.4062,73.2939,73.3594,82433.0
2015-12-10 13:20:00,78.37,78.47,78.34,78.35,73362.0,73.3407,73.4343,73.3126,73.322,73362.0
2015-12-10 13:30:00,78.35,78.61,78.34,78.58,102206.0,73.322,73.5653,73.3126,73.5372,102206.0
2015-12-10 13:40:00,78.57,78.59,78.47,78.59,64592.0,73.5278,73.5466,73.4343,73.5466,64592.0
2015-12-10 13:50:00,78.58,78.64,78.51,78.54,128328.0,73.5372,73.5934,73.4717,73.4998,128328.0
2015-12-10 14:00:00,78.54,78.64,78.52,78.64,116859.0,73.4998,73.5934,73.4811,73.5934,116859.0
2015-12-10 14:10:00,78.64,78.78,78.61,78.78,157063.0,73.5934,73.7244,73.5653,73.7244,157063.0
2015-12-10 14:20:00,78.77,79.07,78.76,79.07,199140.0,73.715,73.9958,73.7057,73.9958,199140.0
2015-12-10 14:30:00,79.06,79.11,78.84,78.88,170838.0,73.9864,74.0332,73.7805,73.818,170838.0
2015-12-10 14:40:00,78.88,79.03,78.87,78.89,213852.0,73.818,73.9583,73.8086,73.8273,213852.0
2015-12-10 14:50:00,78.89,78.9,78.72,78.78,168582.0,73.8273,73.8367,73.6682,73.7244,168582.0
2015-12-10 15:00:00,78.77,78.81,78.5,78.51,191055.0,73.715,73.7524,73.4623,73.4717,191055.0
2015-12-10 15:10:00,78.5,78.57,78.32,78.38,214232.0,73.4623,73.5278,73.2939,73.35,214232.0
2015-12-10 15:20:00,78.38,78.43,78.25,78.32,237690.0,73.35,73.3968,73.2284,73.2939,237690.0
2015-12-10 15:30:00,78.31,78.36,78.25,78.33,194641.0,73.2845,73.3313,73.2284,73.3032,194641.0
2015-12-10 15:40:00,78.33,78.45,78.24,78.26,277219.0,73.3032,73.4155,73.219,73.2377,277219.0
2015-12-10 15:50:00,78.25,78.25,78.02,78.13,696094.0,73.2284,73.2284,73.0131,73.1161,696094.0
2015-12-11 09:30:00,77.14,77.14,76.13,76.56,757686.0,72.1896,72.1896,71.2444,71.6468,757686.0
2015-12-11 09:40:00,76.54,76.95,76.51,76.56,346820.0,71.6281,72.0118,71.6,71.6468,346820.0
2015-12-11 09:50:00,76.56,76.68,76.5,76.56,298479.0,71.6468,71.7591,71.5907,71.6468,298479.0
2015-12-11 10:00:00,76.54,76.79,76.4,76.49,314706.0,71.6281,71.8621,71.4971,71.5813,314706.0
2015-12-11 10:10:00,76.49,76.68,76.46,76.55,255577.0,71.5813,71.7591,71.5533,71.6375,255577.0
2015-12-11 10:20:00,76.57,76.65,76.36,76.63,290198.0,71.6562,71.7311,71.4597,71.7123,290198.0
2015-12-11 10:30:00,76.64,76.76,76.32,76.46,299978.0,71.7217,71.834,71.4222,71.5533,299978.0
2015-12-11 10:40:00,76.47,76.71,76.44,76.65,369449.0,71.5626,71.7872,71.5345,71.7311,369449.0
2015-12-11 10:50:00,76.65,76.69,76.45,76.49,220594.0,71.7311,71.7685,71.5439,71.5813,220594.0
2015-12-11 11:00:00,76.47,76.57,76.35,76.4,319474.0,71.5626,71.6562,71.4503,71.4971,319474.0
2015-12-11 11:10:00,76.4,76.44,76.21,76.37,233550.0,71.4971,71.5345,71.3193,71.469,233550.0
2015-12-11 11:20:00,76.36,76.74,76.15,76.2,296695.0,71.4597,71.8153,71.2631,71.3099,296695.0
2015-12-11 11:30:00,76.23,76.28,76.08,76.14,172234.0,71.338,71.3848,71.1976,71.2538,172234.0
2015-12-11 11:40:00,76.15,76.32,76.15,76.23,269710.0,71.2631,71.4222,71.2631,71.338,269710.0
2015-12-11 11:50:00,76.23,76.3,76.03,76.07,166015.0,71.338,71.4035,71.1508,71.1883,166015.0
2015-12-11 12:00:00,76.07,76.2,76.01,76.03,257097.0,71.1883,71.3099,71.1321,71.1508,257097.0
2015-12-11 12:10:00,76.03,76.15,75.97,76.03,216842.0,71.1508,71.2631,71.0947,71.1508,216842.0
2015-12-11 12:20:00,76.03,76.11,75.96,76.1,162936.0,71.1508,71.2257,71.0853,71.2164,162936.0
2015-12-11 12:30:00,76.11,76.22,76.02,76.16,197249.0,71.2257,71.3287,71.1415,71.2725,197249.0
2015-12-11 12:40:00,76.16,76.31,76.12,76.17,175180.0,71.2725,71.4129,71.2351,71.2819,175180.0
2015-12-11 12:50:00,76.17,76.37,76.11,76.37,162405.0,71.2819,71.469,71.2257,71.469,162405.0
2015-12-11 13:00:00,76.37,76.46,76.3,76.4,198145.0,71.469,71.5533,71.4035,71.4971,198145.0
2015-12-11 13:10:00,76.41,76.61,76.37,76.56,159744.0,71.5065,71.6936,71.469,71.6468,159744.0
2015-12-11 13:20:00,76.54,76.57,76.27,76.27,168697.0,71.6281,71.6562,71.3754,71.3754,168697.0
2015-12-11 13:30:00,76.28,76.48,76.26,76.47,156083.0,71.3848,71.572,71.3661,71.5626,156083.0
2015-12-11 13:40:00,76.47,76.59,76.42,76.49,125745.0,71.5626,71.6749,71.5158,71.5813,125745.0
2015-12-11 13:50:00,76.48,76.64,76.45,76.48,144479.0,71.572,71.7217,71.5439,71.572,144479.0
2015-12-11 14:00:00,76.48,76.59,76.42,76.48,125126.0,71.572,71.6749,71.5158,71.572,125126.0
2015-12-11 14:10:00,76.49,76.68,76.46,76.59,188248.0,71.5813,71.7591,71.5533,71.6749,188248.0
2015-12-11 14:20:00,76.59,76.59,76.38,76.42,186831.0,71.6749,71.6749,71.4784,71.5158,186831.0
2015-12-11 14:30:00,76.42,76.59,76.39,76.58,148857.0,71.5158,71.6749,71.4877,71.6656,148857.0
2015-12-11 14:40:00,76.58,76.58,76.38,76.4,146972.0,71.6656,71.6656,71.4784,71.4971,146972.0
2015-12-11 14:50:00,76.39,76.49,76.32,76.35,150027.0,71.4877,71.5813,71.4222,71.4503,150027.0
2015-12-11 15:00:00,76.36,76.43,76.11,76.12,230184.0,71.4597,71.5252,71.2257,71.2351,230184.0
2015-12-11 15:10:00,76.12,76.25,75.99,76.0,272578.0,71.2351,71.3567,71.1134,71.1228,272578.0
2015-12-11 15:20:00,76.0,76.04,75.86,76.0,542765.0,71.1228,71.1602,70.9918,71.1228,542765.0
2015-12-11 15:30:00,76.0,76.12,75.87,75.91,324483.0,71.1228,71.2351,71.0011,71.0385,324483.0
2015-12-11 15:40:00,75.92,76.03,75.52,75.95,626212.0,71.0479,71.1508,70.6736,71.076,626212.0
2015-12-11 15:50:00,75.96,76.08,75.77,75.99,972559.0,71.0853,71.1976,70.9075,71.1134,972559.0
2015-12-14 09:30:00,76.2,76.53,76.01,76.22,445475.0,71.3099,71.6188,71.1321,71.3287,445475.0
2015-12-14 09:40:00,76.22,76.58,76.1,76.58,246261.0,71.3287,71.6656,71.2164,71.6656,246261.0
2015-12-14 09:50:00,76.55,76.56,76.26,76.31,151334.0,71.6375,71.6468,71.3661,71.4129,151334.0
2015-12-14 10:00:00,76.33,76.87,76.3,76.68,201032.0,71.4316,71.9369,71.4035,71.7591,201032.0
2015-12-14 10:10:00,76.68,77.33,76.09,76.63,393663.0,71.7591,72.3674,71.207,71.7123,393663.0
2015-12-14 10:20:00,76.63,76.77,76.51,76.52,242503.0,71.7123,71.8434,71.6,71.6094,242503.0
2015-12-14 10:30:00,76.54,76.89,76.49,76.86,157512.0,71.6281,71.9557,71.5813,71.9276,157512.0
2015-12-14 10:40:00,76.88,77.02,76.75,76.82,234766.0,71.9463,72.0773,71.8246,71.8901,234766.0
2015-12-14 10:50:00,76.81,76.87,76.68,76.75,258264.0,71.8808,71.9369,71.7591,71.8246,258264.0
2015-12-14 11:00:00,76.75,76.75,76.29,76.29,362177.0,71.8246,71.8246,71.3942,71.3942,362177.0
2015-12-14 11:10:00,76.29,76.41,75.97,76.11,414072.0,71.3942,71.5065,71.0947,71.2257,414072.0
2015-12-14 11:20:00,76.12,76.2,75.87,75.99,313666.0,71.2351,71.3099,71.0011,71.1134,313666.0
2015-12-14 11:30:00,75.98,75.98,75.58,75.73,285828.0,71.1041,71.1041,70.7297,70.8701,285828.0
2015-12-14 11:40:00,75.73,76.01,75.69,75.86,226179.0,70.8701,71.1321,70.8327,70.9918,226179.0
2015-12-14 11:50:00,75.87,76.21,75.84,76.18,165836.0,71.0011,71.3193,70.973,71.2912,165836.0
2015-12-14 12:00:00,76.19,76.48,76.16,76.47,113738.0,71.3006,71.572,71.2725,71.5626,113738.0
2015-12-14 12:10:00,76.47,76.64,76.38,76.61,103113.0,71.5626,71.7217,71.4784,71.6936,103113.0
2015-12-14 12:20:00,76.63,76.73,76.47,76.71,133332.0,71.7123,71.8059,71.5626,71.7872,133332.0
2015-12-14 12:30:00,76.71,76.83,76.67,76.75,190409.0,71.7872,71.8995,71.7498,71.8246,190409.0
2015-12-14 12:40:00,76.74,76.77,76.51,76.51,128587.0,71.8153,71.8434,71.6,71.6,128587.0
2015-12-14 12:50:00,76.5,76.96,76.5,76.88,150028.0,71.5907,72.0212,71.5907,71.9463,150028.0
2015-12-14 13:00:00,76.89,76.97,76.75,76.8,119843.0,71.9557,72.0305,71.8246,71.8714,119843.0
2015-12-14 13:10:00,76.8,76.86,76.6,76.65,79167.0,71.8714,71.9276,71.6843,71.7311,79167.0
2015-12-14 13:20:00,76.65,76.75,76.6,76.72,81576.0,71.7311,71.8246,71.6843,71.7966,81576.0
2015-12-14 13:30:00,76.72,76.78,76.55,76.58,85033.0,71.7966,71.8527,71.6375,71.6656,85033.0
2015-12-14 13:40:00,76.56,76.6,76.45,76.54,78182.0,71.6468,71.6843,71.5439,71.6281,78182.0
2015-12-14 13:50:00,76.53,76.56,76.45,76.54,100209.0,71.6188,71.6468,71.5439,71.6281,100209.0
2015-12-14 14:00:00,76.55,76.58,76.33,76.45,142939.0,71.6375,71.6656,71.4316,71.5439,142939.0
2015-12-14 14:10:00,76.46,76.6,76.39,76.55,167627.0,71.5533,71.6843,71.4877,71.6375,167627.0
2015-12-14 14:20:00,76.55,76.58,76.42,76.49,101654.0,71.6375,71.6656,71.5158,71.5813,101654.0
2015-12-14 14:30:00,76.48,76.61,76.39,76.61,75885.0,71.572,71.6936,71.4877,71.6936,75885.0
2015-12-14 14:40:00,76.61,76.83,76.55,76.82,101717.0,71.6936,71.8995,71.6375,71.8901,101717.0
2015-12-14 14:50:00,76.8,77.0,76.77,76.82,125770.0,71.8714,72.0586,71.8434,71.8901,125770.0
2015-12-14 15:00:00,76.82,76.88,76.67,76.71,194844.0,71.8901,71.9463,71.7498,71.7872,194844.0
2015-12-14 15:10:00,76.71,76.84,76.58,76.79,144517.0,71.7872,71.9089,71.6656,71.8621,144517.0
2015-12-14 15:20:00,76.79,76.82,76.67,76.68,232081.0,71.8621,71.8901,71.7498,71.7591,232081.0
2015-12-14 15:30:00,76.69,76.82,76.62,76.66,451120.0,71.7685,71.8901,71.703,71.7404,451120.0
2015-12-14 15:40:00,76.67,76.91,76.48,76.91,359573.0,71.7498,71.9744,71.572,71.9744,359573.0
2015-12-14 15:50:00,76.9,77.04,76.78,76.93,800816.0,71.965,72.096,71.8527,71.9931,800816.0
2015-12-15 09:30:00,78.37,79.07,78.37,78.92,846459.0,73.3407,73.9958,73.3407,73.8554,846459.0
2015-12-15 09:40:00,78.91,79.45,78.83,79.11,589442.0,73.846,74.3514,73.7712,74.0332,589442.0
2015-12-15 09:50:00,79.1,79.14,78.88,78.99,348622.0,74.0238,74.0613,73.818,73.9209,348622.0
2015-12-15 10:00:00,78.99,79.13,78.8,78.8,309315.0,73.9209,74.0519,73.7431,73.7431,309315.0
2015-12-15 10:10:00,78.8,78.88,78.39,78.5,303018.0,73.7431,73.818,73.3594,73.4623,303018.0
2015-12-15 10:20:00,78.51,78.56,78.23,78.27,273163.0,73.4717,73.5185,73.2097,73.2471,273163.0
2015-12-15 10:30:00,78.28,78.54,78.21,78.54,234218.0,73.2565,73.4998,73.1909,73.4998,234218.0
2015-12-15 10:40:00,78.54,78.82,78.5,78.81,206984.0,73.4998,73.7618,73.4623,73.7524,206984.0
2015-12-15 10:50:00,78.81,78.86,78.6,78.67,434139.0,73.7524,73.7992,73.5559,73.6214,434139.0
2015-12-15 11:00:00,78.68,78.82,78.62,78.73,144701.0,73.6308,73.7618,73.5746,73.6776,144701.0
2015-12-15 11:10:00,78.73,78.76,78.6,78.62,190178.0,73.6776,73.7057,73.5559,73.5746,190178.0
2015-12-15 11:20:00,78.62,78.71,78.58,78.68,164000.0,73.5746,73.6589,73.5372,73.6308,164000.0
2015-12-15 11:30:00,78.69,78.79,78.57,78.59,156325.0,73.6401,73.7337,73.5278,73.5466,156325.0
2015-12-15 11:40:00,78.59,78.63,78.43,78.44,170886.0,73.5466,73.584,73.3968,73.4062,170886.0
2015-12-15 11:50:00,78.45,78.69,78.45,78.64,125922.0,73.4155,73.6401,73.4155,73.5934,125922.0
2015-12-15 12:00:00,78.62,78.82,78.6,78.77,339361.0,73.5746,73.7618,73.5559,73.715,339361.0
2015-12-15 12:10:00,78.75,78.78,78.65,78.65,103111.0,73.6963,73.7244,73.6027,73.6027,103111.0
2015-12-15 12:20:00,78.65,78.71,78.55,78.69,141260.0,73.6027,73.6589,73.5091,73.6401,141260.0
2015-12-15 12:30:00,78.68,79.0,78.65,78.92,225997.0,73.6308,73.9302,73.6027,73.8554,225997.0
2015-12-15 12:40:00,78.91,78.93,78.79,78.82,87079.0,73.846,73.8647,73.7337,73.7618,87079.0
2015-12-15 12:50:00,78.82,78.99,78.77,78.98,107679.0,73.7618,73.9209,73.715,73.9115,107679.0
2015-12-15 13:00:00,78.98,78.99,78.67,78.69,152061.0,73.9115,73.9209,73.6214,73.6401,152061.0
2015-12-15 13:10:00,78.69,78.77,78.66,78.69,138535.0,73.6401,73.715,73.6121,73.6401,138535.0
2015-12-15 13:20:00,78.7,78.71,78.5,78.52,132874.0,73.6495,73.6589,73.4623,73.4811,132874.0
2015-12-15 13:30:00,78.52,78.64,78.51,78.6,131361.0,73.4811,73.5934,73.4717,73.5559,131361.0
2015-12-15 13:40:00,78.6,78.63,78.53,78.62,109801.0,73.5559,73.584,73.4904,73.5746,109801.0
2015-12-15 13:50:00,78.62,78.83,78.56,78.74,118729.0,73.5746,73.7712,73.5185,73.6869,118729.0
2015-12-15 14:00:00,78.75,78.9,78.71,78.86,147646.0,73.6963,73.8367,73.6589,73.7992,147646.0
2015-12-15 14:10:00,78.87,78.99,78.82,78.84,179812.0,73.8086,73.9209,73.7618,73.7805,179812.0
2015-12-15 14:20:00,78.85,78.88,78.66,78.73,137772.0,73.7899,73.818,73.6121,73.6776,137772.0
2015-12-15 14:30:00,78.73,78.8,78.69,78.76,128087.0,73.6776,73.7431,73.6401,73.7057,128087.0
2015-12-15 14:40:00,78.76,78.81,78.75,78.76,112829.0,73.7057,73.7524,73.6963,73.7057,112829.0
2015-12-15 14:50:00,78.77,78.89,78.76,78.86,224458.0,73.715,73.8273,73.7057,73.7992,224458.0
2015-12-15 15:00:00,78.86,78.86,78.68,78.73,153086.0,73.7992,73.7992,73.6308,73.6776,153086.0
2015-12-15 15:10:00,78.73,78.74,78.59,78.71,189395.0,73.6776,73.6869,73.5466,73.6589,189395.0
2015-12-15 15:20:00,78.72,78.72,78.55,78.56,187910.0,73.6682,73.6682,73.5091,73.5185,187910.0
2015-12-15 15:30:00,78.56,78.57,78.39,78.51,255769.0,73.5185,73.5278,73.3594,73.4717,255769.0
2015-12-15 15:40:00,78.52,78.66,78.47,78.63,266731.0,73.4811,73.6121,73.4343,73.584,266731.0
2015-12-15 15:50:00,78.62,78.64,78.5,78.61,505583.0,73.5746,73.5934,73.4623,73.5653,505583.0
2015-12-16 09:30:00,79.45,79.64,79.0,79.13,507105.0,74.3514,74.5292,73.9302,74.0519,507105.0
2015-12-16 09:40:00,79.12,79.25,79.0,79.05,223803.0,74.0425,74.1642,73.9302,73.977,223803.0
2015-12-16 09:50:00,79.05,79.13,78.94,78.97,272172.0,73.977,74.0519,73.8741,73.9022,272172.0
2015-12-16 10:00:00,78.94,79.05,78.88,78.89,231134.0,73.8741,73.977,73.818,73.8273,231134.0
2015-12-16 10:10:00,78.89,78.9,78.69,78.88,260193.0,73.8273,73.8367,73.6401,73.818,260193.0
2015-12-16 10:20:00,78.88,78.89,78.74,78.74,289939.0,73.818,73.8273,73.6869,73.6869,289939.0
2015-12-16 10:30:00,78.74,78.78,78.57,78.58,309199.0,73.6869,73.7244,73.5278,73.5372,309199.0
2015-12-16 10:40:00,78.58,78.67,78.57,78.66,179163.0,73.5372,73.6214,73.5278,73.6121,179163.0
2015-12-16 10:50:00,78.66,78.72,78.64,78.71,187266.0,73.6121,73.6682,73.5934,73.6589,187266.0
2015-12-16 11:00:00,78.71,78.72,78.54,78.54,167040.0,73.6589,73.6682,73.4998,73.4998,167040.0
2015-12-16 11:10:00,78.54,78.58,78.39,78.4,210536.0,73.4998,73.5372,73.3594,73.3688,210536.0
2015-12-16 11:20:00,78.4,78.41,78.29,78.35,187404.0,73.3688,73.3781,73.2658,73.322,187404.0
2015-12-16 11:30:00,78.34,78.36,78.19,78.22,345699.0,73.3126,73.3313,73.1722,73.2003,345699.0
2015-12-16 11:40:00,78.22,78.44,78.15,78.44,114144.0,73.2003,73.4062,73.1348,73.4062,114144.0
2015-12-16 11:50:00,78.46,78.57,78.4,78.56,130741.0,73.4249,73.5278,73.3688,73.5185,130741.0
2015-12-16 12:00:00,78.56,78.78,78.56,78.72,117781.0,73.5185,73.7244,73.5185,73.6682,117781.0
2015-12-16 12:10:00,78.71,78.79,78.65,78.73,134245.0,73.6589,73.7337,73.6027,73.6776,134245.0
2015-12-16 12:20:00,78.73,78.91,78.73,78.88,111583.0,73.6776,73.846,73.6776,73.818,111583.0
2015-12-16 12:30:00,78.88,78.92,78.84,78.88,132480.0,73.818,73.8554,73.7805,73.818,132480.0
2015-12-16 12:40:00,78.89,78.94,78.82,78.86,112447.0,73.8273,73.8741,73.7618,73.7992,112447.0
2015-12-16 12:50:00,78.86,78.87,78.75,78.78,116918.0,73.7992,73.8086,73.6963,73.7244,116918.0
2015-12-16 13:00:00,78.78,78.89,78.75,78.79,110927.0,73.7244,73.8273,73.6963,73.7337,110927.0
2015-12-16 13:10:00,78.78,78.87,78.75,78.82,78523.0,73.7244,73.8086,73.6963,73.7618,78523.0
2015-12-16 13:20:00,78.83,78.97,78.82,78.93,91742.0,73.7712,73.9022,73.7618,73.8647,91742.0
2015-12-16 13:30:00,78.92,78.94,78.83,78.9,110176.0,73.8554,73.8741,73.7712,73.8367,110176.0
2015-12-16 13:40:00,78.9,79.13,78.87,79.13,162861.0,73.8367,74.0519,73.8086,74.0519,162861.0
2015-12-16 13:50:00,79.15,79.22,78.98,79.14,156257.0,74.0706,74.1361,73.9115,74.0613,156257.0
2015-12-16 14:00:00,79.02,79.58,78.38,79.35,269044.0,73.949,74.473,73.35,74.2578,269044.0
2015-12-16 14:10:00,79.35,79.44,79.06,79.19,233788.0,74.2578,74.342,73.9864,74.1081,233788.0
2015-12-16 14:20:00,79.17,79.37,79.07,79.13,203903.0,74.0893,74.2765,73.9958,74.0519,203903.0
2015-12-16 14:30:00,79.1,79.23,78.91,79.09,276203.0,74.0238,74.1455,73.846,74.0145,276203.0
2015-12-16 14:40:00,79.1,79.28,78.98,79.21,164838.0,74.0238,74.1923,73.9115,74.1268,164838.0
2015-12-16 14:50:00,79.22,79.7,79.22,79.64,193197.0,74.1361,74.5853,74.1361,74.5292,193197.0
2015-12-16 15:00:00,79.65,79.68,79.39,79.44,211833.0,74.5385,74.5666,74.2952,74.342,211833.0
2015-12-16 15:10:00,79.45,79.65,79.44,79.6,236833.0,74.3514,74.5385,74.342,74.4917,236833.0
2015-12-16 15:20:00,79.59,79.85,79.59,79.81,243435.0,74.4824,74.7257,74.4824,74.6883,243435.0
2015-12-16 15:30:00,79.81,79.98,79.78,79.93,319924.0,74.6883,74.8474,74.6602,74.8006,319924.0
2015-12-16 15:40:00,79.93,79.98,79.77,79.83,321599.0,74.8006,74.8474,74.6508,74.707,321599.0
2015-12-16 15:50:00,79.82,79.92,79.77,79.8,571680.0,74.6976,74.7912,74.6508,74.6789,571680.0
2015-12-17 09:30:00,79.98,80.28,79.92,80.09,636798.0,74.8474,75.1281,74.7912,74.9503,636798.0
2015-12-17 09:40:00,80.09,80.13,79.61,79.62,193102.0,74.9503,74.9877,74.5011,74.5105,193102.0
2015-12-17 09:50:00,79.61,79.84,79.6,79.76,183609.0,74.5011,74.7163,74.4917,74.6415,183609.0
2015-12-17 10:00:00,79.75,79.77,79.6,79.63,177599.0,74.6321,74.6508,74.4917,74.5198,177599.0
2015-12-17 10:10:00,79.65,79.71,79.33,79.39,211610.0,74.5385,74.5947,74.2391,74.2952,211610.0
2015-12-17 10:20:00,79.39,79.55,79.3,79.53,197055.0,74.2952,74.445,74.211,74.4262,197055.0
2015-12-17 10:30:00,79.53,79.63,79.42,79.46,120172.0,74.4262,74.5198,74.3233,74.3607,120172.0
2015-12-17 10:40:00,79.45,79.45,79.12,79.16,155061.0,74.3514,74.3514,74.0425,74.08,155061.0
2015-12-17 10:50:00,79.16,79.19,79.01,79.12,136577.0,74.08,74.1081,73.9396,74.0425,136577.0
2015-12-17 11:00:00,79.13,79.23,79.07,79.11,101169.0,74.0519,74.1455,73.9958,74.0332,101169.0
2015-12-17 11:10:00,79.11,79.22,78.96,78.96,139758.0,74.0332,74.1361,73.8928,73.8928,139758.0
2015-12-17 11:20:00,78.96,79.0,78.89,78.98,124624.0,73.8928,73.9302,73.8273,73.9115,124624.0
2015-12-17 11:30:00,78.97,79.35,78.9,79.27,121601.0,73.9022,74.2578,73.8367,74.1829,121601.0
2015-12-17 11:40:00,79.28,79.33,79.11,79.28,99431.0,74.1923,74.2391,74.0332,74.1923,99431.0
2015-12-17 11:50:00,79.28,79.34,79.2,79.22,104409.0,74.1923,74.2484,74.1174,74.1361,104409.0
2015-12-17 12:00:00,79.2,79.22,79.02,79.21,80817.0,74.1174,74.1361,73.949,74.1268,80817.0
2015-12-17 12:10:00,79.21,79.29,79.12,79.28,85110.0,74.1268,74.2016,74.0425,74.1923,85110.0
2015-12-17 12:20:00,79.28,79.29,79.16,79.17,68132.0,74.1923,74.2016,74.08,74.0893,68132.0
2015-12-17 12:30:00,79.17,79.21,79.02,79.08,98129.0,74.0893,74.1268,73.949,74.0051,98129.0
2015-12-17 12:40:00,79.07,79.07,78.89,78.93,84347.0,73.9958,73.9958,73.8273,73.8647,84347.0
2015-12-17 12:50:00,78.93,79.13,78.92,79.13,69222.0,73.8647,74.0519,73.8554,74.0519,69222.0
2015-12-17 13:00:00,79.13,79.21,79.07,79.09,113816.0,74.0519,74.1268,73.9958,74.0145,113816.0
2015-12-17 13:10:00,79.08,79.19,79.04,79.11,98371.0,74.0051,74.1081,73.9677,74.0332,98371.0
2015-12-17 13:20:00,79.1,79.25,79.05,79.17,108721.0,74.0238,74.1642,73.977,74.0893,108721.0
2015-12-17 13:30:00,79.16,79.26,79.1,79.18,119442.0,74.08,74.1736,74.0238,74.0987,119442.0
2015-12-17 13:40:00,79.19,79.39,79.12,79.29,83309.0,74.1081,74.2952,74.0425,74.2016,83309.0
2015-12-17 13:50:00,79.29,79.33,79.21,79.28,87221.0,74.2016,74.2391,74.1268,74.1923,87221.0
2015-12-17 14:00:00,79.29,79.38,79.26,79.27,134361.0,74.2016,74.2859,74.1736,74.1829,134361.0
2015-12-17 14:10:00,79.26,79.37,79.13,79.35,101720.0,74.1736,74.2765,74.0519,74.2578,101720.0
2015-12-17 14:20:00,79.35,79.36,79.18,79.21,88856.0,74.2578,74.2671,74.0987,74.1268,88856.0
2015-12-17 14:30:00,79.19,79.23,79.14,79.2,87973.0,74.1081,74.1455,74.0613,74.1174,87973.0
2015-12-17 14:40:00,79.2,79.2,78.97,79.0,154079.0,74.1174,74.1174,73.9022,73.9302,154079.0
2015-12-17 14:50:00,79.0,79.12,78.98,79.1,138767.0,73.9302,74.0425,73.9115,74.0238,138767.0
2015-12-17 15:00:00,79.1,79.17,78.99,79.08,143453.0,74.0238,74.0893,73.9209,74.0051,143453.0
2015-12-17 15:10:00,79.07,79.16,78.94,78.97,148759.0,73.9958,74.08,73.8741,73.9022,148759.0
2015-12-17 15:20:00,78.97,79.09,78.87,79.04,172520.0,73.9022,74.0145,73.8086,73.9677,172520.0
2015-12-17 15:30:00,79.03,79.24,78.99,79.02,204918.0,73.9583,74.1548,73.9209,73.949,204918.0
2015-12-17 15:40:00,79.02,79.08,78.94,78.99,266418.0,73.949,74.0051,73.8741,73.9209,266418.0
2015-12-17 15:50:00,78.99,79.04,78.63,78.69,590194.0,73.9209,73.9677,73.584,73.6401,590194.0
2015-12-18 09:30:00,78.04,78.19,77.36,77.69,2301967.0,73.0319,73.1722,72.3955,72.7043,2301967.0
2015-12-18 09:40:00,77.69,77.72,77.03,77.59,496072.0,72.7043,72.7324,72.0867,72.6107,496072.0
2015-12-18 09:50:00,77.59,77.71,77.48,77.61,266244.0,72.6107,72.723,72.5078,72.6295,266244.0
2015-12-18 10:00:00,77.63,77.82,77.28,77.3,206851.0,72.6482,72.826,72.3206,72.3393,206851.0
2015-12-18 10:10:00,77.3,77.35,77.13,77.15,237049.0,72.3393,72.3861,72.1803,72.199,237049.0
2015-12-18 10:20:00,77.14,77.34,77.1,77.15,203800.0,72.1896,72.3768,72.1522,72.199,203800.0
2015-12-18 10:30:00,77.13,77.22,76.95,77.04,238029.0,72.1803,72.2645,72.0118,72.096,238029.0
2015-12-18 10:40:00,77.04,77.14,76.96,77.04,177675.0,72.096,72.1896,72.0212,72.096,177675.0
2015-12-18 10:50:00,77.05,77.39,77.05,77.38,170387.0,72.1054,72.4236,72.1054,72.4142,170387.0
2015-12-18 11:00:00,77.39,77.58,77.33,77.58,198551.0,72.4236,72.6014,72.3674,72.6014,198551.0
2015-12-18 11:10:00,77.58,77.65,77.37,77.44,154765.0,72.6014,72.6669,72.4049,72.4704,154765.0
2015-12-18 11:20:00,77.44,77.47,77.31,77.36,153314.0,72.4704,72.4984,72.3487,72.3955,153314.0
2015-12-18 11:30:00,77.37,77.37,77.22,77.34,106979.0,72.4049,72.4049,72.2645,72.3768,106979.0
2015-12-18 11:40:00,77.35,77.41,77.18,77.18,109840.0,72.3861,72.4423,72.227,72.227,109840.0
2015-12-18 11:50:00,77.19,77.25,77.05,77.05,167285.0,72.2364,72.2926,72.1054,72.1054,167285.0
2015-12-18 12:00:00,77.05,77.21,77.04,77.13,106702.0,72.1054,72.2551,72.096,72.1803,106702.0
2015-12-18 12:10:00,77.12,77.23,77.0,77.01,123892.0,72.1709,72.2738,72.0586,72.068,123892.0
2015-12-18 12:20:00,77.03,77.12,77.0,77.06,135193.0,72.0867,72.1709,72.0586,72.1147,135193.0
2015-12-18 12:30:00,77.07,77.08,76.87,76.95,198937.0,72.1241,72.1335,71.9369,72.0118,198937.0
2015-12-18 12:40:00,76.96,77.0,76.9,77.0,138427.0,72.0212,72.0586,71.965,72.0586,138427.0
2015-12-18 12:50:00,77.01,77.02,76.78,76.8,139092.0,72.068,72.0773,71.8527,71.8714,139092.0
2015-12-18 13:00:00,76.81,77.04,76.78,77.0,152644.0,71.8808,72.096,71.8527,72.0586,152644.0
2015-12-18 13:10:00,76.98,77.04,76.91,77.02,151879.0,72.0399,72.096,71.9744,72.0773,151879.0
2015-12-18 13:20:00,77.03,77.03,76.82,76.86,148709.0,72.0867,72.0867,71.8901,71.9276,148709.0
2015-12-18 13:30:00,76.87,76.91,76.74,76.75,197640.0,71.9369,71.9744,71.8153,71.8246,197640.0
2015-12-18 13:40:00,76.75,76.94,76.75,76.87,177628.0,71.8246,72.0024,71.8246,71.9369,177628.0
2015-12-18 13:50:00,76.87,77.1,76.82,77.01,153430.0,71.9369,72.1522,71.8901,72.068,153430.0
2015-12-18 14:00:00,77.01,77.19,77.01,77.13,189312.0,72.068,72.2364,72.068,72.1803,189312.0
2015-12-18 14:10:00,77.13,77.19,76.89,76.94,159497.0,72.1803,72.2364,71.9557,72.0024,159497.0
2015-12-18 14:20:00,76.94,77.13,76.93,77.02,142272.0,72.0024,72.1803,71.9931,72.0773,142272.0
2015-12-18 14:30:00,77.03,77.04,76.87,76.9,224275.0,72.0867,72.096,71.9369,71.965,224275.0
2015-12-18 14:40:00,76.9,76.9,76.59,76.6,238172.0,71.965,71.965,71.6749,71.6843,238172.0
2015-12-18 14:50:00,76.59,76.7,76.51,76.53,237797.0,71.6749,71.7779,71.6,71.6188,237797.0
2015-12-18 15:00:00,76.53,76.75,76.52,76.74,226348.0,71.6188,71.8246,71.6094,71.8153,226348.0
2015-12-18 15:10:00,76.73,76.74,76.43,76.5,369811.0,71.8059,71.8153,71.5252,71.5907,369811.0
2015-12-18 15:20:00,76.5,76.66,76.33,76.58,340221.0,71.5907,71.7404,71.4316,71.6656,340221.0
2015-12-18 15:30:00,76.57,76.77,76.57,76.67,310691.0,71.6562,71.8434,71.6562,71.7498,310691.0
2015-12-18 15:40:00,76.67,76.76,76.6,76.61,408692.0,71.7498,71.834,71.6843,71.6936,408692.0
2015-12-18 15:50:00,76.6,76.67,76.28,76.28,826696.0,71.6843,71.7498,71.3848,71.3848,826696.0
2015-12-21 09:30:00,76.9,77.22,76.81,76.96,346216.0,71.965,72.2645,71.8808,72.0212,346216.0
2015-12-21 09:40:00,76.96,77.05,76.74,77.04,153066.0,72.0212,72.1054,71.8153,72.096,153066.0
2015-12-21 09:50:00,77.03,77.07,76.87,77.0,203965.0,72.0867,72.1241,71.9369,72.0586,203965.0
2015-12-21 10:00:00,77.02,77.32,76.98,77.31,172295.0,72.0773,72.3581,72.0399,72.3487,172295.0
2015-12-21 10:10:00,77.32,77.33,77.07,77.18,152771.0,72.3581,72.3674,72.1241,72.227,152771.0
2015-12-21 10:20:00,77.17,77.36,77.16,77.24,114152.0,72.2177,72.3955,72.2083,72.2832,114152.0
2015-12-21 10:30:00,77.25,77.33,77.16,77.22,89828.0,72.2926,72.3674,72.2083,72.2645,89828.0
2015-12-21 10:40:00,77.21,77.22,77.0,77.03,136414.0,72.2551,72.2645,72.0586,72.0867,136414.0
2015-12-21 10:50:00,77.02,77.1,76.99,77.02,87165.0,72.0773,72.1522,72.0492,72.0773,87165.0
2015-12-21 11:00:00,77.02,77.12,76.99,77.06,155113.0,72.0773,72.1709,72.0492,72.1147,155113.0
2015-12-21 11:10:00,77.07,77.08,76.99,77.04,143176.0,72.1241,72.1335,72.0492,72.096,143176.0
2015-12-21 11:20:00,77.04,77.13,76.98,77.02,139775.0,72.096,72.1803,72.0399,72.0773,139775.0
2015-12-21 11:30:00,77.02,77.03,76.91,76.98,267225.0,72.0773,72.0867,71.9744,72.0399,267225.0
2015-12-21 11:40:00,76.98,77.01,76.85,76.89,121110.0,72.0399,72.068,71.9182,71.9557,121110.0
2015-12-21 11:50:00,76.9,77.0,76.84,76.99,172503.0,71.965,72.0586,71.9089,72.0492,172503.0
2015-12-21 12:00:00,76.97,77.0,76.82,76.9,117531.0,72.0305,72.0586,71.8901,71.965,117531.0
2015-12-21 12:10:00,76.9,76.97,76.81,76.87,87866.0,71.965,72.0305,71.8808,71.9369,87866.0
2015-12-21 12:20:00,76.88,76.97,76.85,76.9,78539.0,71.9463,72.0305,71.9182,71.965,78539.0
2015-12-21 12:30:00,76.9,77.04,76.9,76.96,102716.0,71.965,72.096,71.965,72.0212,102716.0
2015-12-21 12:40:00,76.95,77.01,76.91,76.98,92941.0,72.0118,72.068,71.9744,72.0399,92941.0
2015-12-21 12:50:00,76.98,77.07,76.98,77.05,92901.0,72.0399,72.1241,72.0399,72.1054,92901.0
2015-12-21 13:00:00,77.04,77.09,77.0,77.0,52835.0,72.096,72.1428,72.0586,72.0586,52835.0
2015-12-21 13:10:00,77.0,77.05,76.98,77.01,71725.0,72.0586,72.1054,72.0399,72.068,71725.0
2015-12-21 13:20:00,77.02,77.06,76.97,77.0,61898.0,72.0773,72.1147,72.0305,72.0586,61898.0
2015-12-21 13:30:00,77.01,77.08,76.99,77.0,110079.0,72.068,72.1335,72.0492,72.0586,110079.0
2015-12-21 13:40:00,77.0,77.03,76.91,76.91,68077.0,72.0586,72.0867,71.9744,71.9744,68077.0
2015-12-21 13:50:00,76.91,76.91,76.73,76.74,93759.0,71.9744,71.9744,71.8059,71.8153,93759.0
2015-12-21 14:00:00,76.74,76.77,76.6,76.64,176166.0,71.8153,71.8434,71.6843,71.7217,176166.0
2015-12-21 14:10:00,76.64,76.64,76.51,76.56,144774.0,71.7217,71.7217,71.6,71.6468,144774.0
2015-12-21 14:20:00,76.56,76.6,76.44,76.49,122236.0,71.6468,71.6843,71.5345,71.5813,122236.0
2015-12-21 14:30:00,76.49,76.6,76.44,76.56,101483.0,71.5813,71.6843,71.5345,71.6468,101483.0
2015-12-21 14:40:00,76.56,76.57,76.4,76.4,73560.0,71.6468,71.6562,71.4971,71.4971,73560.0
2015-12-21 14:50:00,76.4,76.55,76.4,76.54,94935.0,71.4971,71.6375,71.4971,71.6281,94935.0
2015-12-21 15:00:00,76.53,76.72,76.5,76.53,136229.0,71.6188,71.7966,71.5907,71.6188,136229.0
2015-12-21 15:10:00,76.52,76.62,76.45,76.55,116367.0,71.6094,71.703,71.5439,71.6375,116367.0
2015-12-21 15:20:00,76.56,76.76,76.52,76.74,173120.0,71.6468,71.834,71.6094,71.8153,173120.0
2015-12-21 15:30:00,76.75,76.95,76.72,76.9,216941.0,71.8246,72.0118,71.7966,71.965,216941.0
2015-12-21 15:40:00,76.9,77.1,76.88,77.02,278151.0,71.965,72.1522,71.9463,72.0773,278151.0
2015-12-21 15:50:00,77.03,77.24,77.0,77.18,535165.0,72.0867,72.2832,72.0586,72.227,535165.0
2015-12-22 09:30:00,77.43,77.45,76.97,76.99,327832.0,72.461,72.4797,72.0305,72.0492,327832.0
2015-12-22 09:40:00,76.99,77.07,76.73,76.86,238804.0,72.0492,72.1241,71.8059,71.9276,238804.0
2015-12-22 09:50:00,76.85,76.94,76.79,76.87,177977.0,71.9182,72.0024,71.8621,71.9369,177977.0
2015-12-22 10:00:00,76.87,77.0,76.8,76.95,122365.0,71.9369,72.0586,71.8714,72.0118,122365.0
2015-12-22 10:10:00,76.95,76.95,76.66,76.83,136198.0,72.0118,72.0118,71.7404,71.8995,136198.0
2015-12-22 10:20:00,76.84,76.96,76.81,76.88,132896.0,71.9089,72.0212,71.8808,71.9463,132896.0
2015-12-22 10:30:00,76.88,76.93,76.83,76.89,119602.0,71.9463,71.9931,71.8995,71.9557,119602.0
2015-12-22 10:40:00,76.89,76.92,76.82,76.86,98197.0,71.9557,71.9837,71.8901,71.9276,98197.0
2015-12-22 10:50:00,76.86,76.9,76.71,76.74,121296.0,71.9276,71.965,71.7872,71.8153,121296.0
2015-12-22 11:00:00,76.75,76.91,76.74,76.87,95261.0,71.8246,71.9744,71.8153,71.9369,95261.0
2015-12-22 11:10:00,76.86,76.93,76.74,76.76,102562.0,71.9276,71.9931,71.8153,71.834,102562.0
2015-12-22 11:20:00,76.75,76.76,76.68,76.73,88893.0,71.8246,71.834,71.7591,71.8059,88893.0
2015-12-22 11:30:00,76.72,76.96,76.72,76.88,205755.0,71.7966,72.0212,71.7966,71.9463,205755.0
2015-12-22 11:40:00,76.89,77.08,76.89,76.94,141709.0,71.9557,72.1335,71.9557,72.0024,141709.0
2015-12-22 11:50:00,76.94,77.03,76.88,76.96,115979.0,72.0024,72.0867,71.9463,72.0212,115979.0
2015-12-22 12:00:00,76.95,77.0,76.83,76.91,88460.0,72.0118,72.0586,71.8995,71.9744,88460.0
2015-12-22 12:10:00,76.92,76.99,76.85,76.96,94136.0,71.9837,72.0492,71.9182,72.0212,94136.0
2015-12-22 12:20:00,76.95,76.99,76.87,76.95,73320.0,72.0118,72.0492,71.9369,72.0118,73320.0
2015-12-22 12:30:00,76.95,77.05,76.95,76.95,117833.0,72.0118,72.1054,72.0118,72.0118,117833.0
2015-12-22 12:40:00,76.96,77.02,76.94,76.96,72190.0,72.0212,72.0773,72.0024,72.0212,72190.0
2015-12-22 12:50:00,76.96,77.03,76.95,77.01,103882.0,72.0212,72.0867,72.0118,72.068,103882.0
2015-12-22 13:00:00,77.01,77.03,76.95,76.95,82257.0,72.068,72.0867,72.0118,72.0118,82257.0
2015-12-22 13:10:00,76.95,77.01,76.87,76.97,66429.0,72.0118,72.068,71.9369,72.0305,66429.0
2015-12-22 13:20:00,76.98,77.09,76.96,77.06,85553.0,72.0399,72.1428,72.0212,72.1147,85553.0
2015-12-22 13:30:00,77.06,77.08,76.93,77.05,86108.0,72.1147,72.1335,71.9931,72.1054,86108.0
2015-12-22 13:40:00,77.04,77.21,76.98,77.18,73467.0,72.096,72.2551,72.0399,72.227,73467.0
2015-12-22 13:50:00,77.19,77.29,77.18,77.23,134927.0,72.2364,72.33,72.227,72.2738,134927.0
2015-12-22 14:00:00,77.24,77.29,77.14,77.17,85061.0,72.2832,72.33,72.1896,72.2177,85061.0
2015-12-22 14:10:00,77.17,77.31,77.15,77.29,70305.0,72.2177,72.3487,72.199,72.33,70305.0
2015-12-22 14:20:00,77.3,77.32,77.08,77.08,123491.0,72.3393,72.3581,72.1335,72.1335,123491.0
2015-12-22 14:30:00,77.08,77.13,77.01,77.09,58971.0,72.1335,72.1803,72.068,72.1428,58971.0
2015-12-22 14:40:00,77.08,77.19,77.07,77.1,73717.0,72.1335,72.2364,72.1241,72.1522,73717.0
2015-12-22 14:50:00,77.1,77.23,77.1,77.18,133319.0,72.1522,72.2738,72.1522,72.227,133319.0
2015-12-22 15:00:00,77.19,77.36,77.15,77.28,152105.0,72.2364,72.3955,72.199,72.3206,152105.0
2015-12-22 15:10:00,77.29,77.35,77.23,77.33,125896.0,72.33,72.3861,72.2738,72.3674,125896.0
2015-12-22 15:20:00,77.33,77.49,77.33,77.41,123908.0,72.3674,72.5172,72.3674,72.4423,123908.0
2015-12-22 15:30:00,77.41,77.46,77.33,77.39,140956.0,72.4423,72.4891,72.3674,72.4236,140956.0
2015-12-22 15:40:00,77.39,77.41,77.06,77.16,207263.0,72.4236,72.4423,72.1147,72.2083,207263.0
2015-12-22 15:50:00,77.17,77.37,77.12,77.37,294667.0,72.2177,72.4049,72.1709,72.4049,294667.0
2015-12-23 09:30:00,78.08,78.2,77.72,77.8,268462.0,73.0693,73.1816,72.7324,72.8073,268462.0
2015-12-23 09:40:00,77.79,77.82,77.56,77.78,303769.0,72.7979,72.826,72.5827,72.7885,303769.0
2015-12-23 09:50:00,77.78,77.99,77.77,77.99,114630.0,72.7885,72.9851,72.7792,72.9851,114630.0
2015-12-23 10:00:00,77.99,78.18,77.99,78.09,148576.0,72.9851,73.1629,72.9851,73.0786,148576.0
2015-12-23 10:10:00,78.09,78.26,78.06,78.16,131401.0,73.0786,73.2377,73.0506,73.1442,131401.0
2015-12-23 10:20:00,78.17,78.26,78.09,78.11,163146.0,73.1535,73.2377,73.0786,73.0974,163146.0
2015-12-23 10:30:00,78.11,78.18,77.98,78.01,138122.0,73.0974,73.1629,72.9757,73.0038,138122.0
2015-12-23 10:40:00,78.02,78.25,78.01,78.19,96813.0,73.0131,73.2284,73.0038,73.1722,96813.0
2015-12-23 10:50:00,78.19,78.35,78.16,78.35,91783.0,73.1722,73.322,73.1442,73.322,91783.0
2015-12-23 11:00:00,78.34,78.38,78.21,78.21,89429.0,73.3126,73.35,73.1909,73.1909,89429.0
2015-12-23 11:10:00,78.21,78.23,78.1,78.16,87711.0,73.1909,73.2097,73.088,73.1442,87711.0
2015-12-23 11:20:00,78.15,78.15,77.98,78.08,74730.0,73.1348,73.1348,72.9757,73.0693,74730.0
2015-12-23 11:30:00,78.08,78.16,78.05,78.08,63759.0,73.0693,73.1442,73.0412,73.0693,63759.0
2015-12-23 11:40:00,78.09,78.2,78.07,78.18,69782.0,73.0786,73.1816,73.0599,73.1629,69782.0
2015-12-23 11:50:00,78.17,78.28,78.12,78.25,68324.0,73.1535,73.2565,73.1067,73.2284,68324.0
2015-12-23 12:00:00,78.25,78.32,78.18,78.29,76415.0,73.2284,73.2939,73.1629,73.2658,76415.0
2015-12-23 12:10:00,78.3,78.37,78.27,78.3,131098.0,73.2752,73.3407,73.2471,73.2752,131098.0
2015-12-23 12:20:00,78.3,78.42,78.3,78.34,91453.0,73.2752,73.3875,73.2752,73.3126,91453.0
2015-12-23 12:30:00,78.33,78.41,78.29,78.31,67239.0,73.3032,73.3781,73.2658,73.2845,67239.0
2015-12-23 12:40:00,78.31,78.34,78.3,78.31,74582.0,73.2845,73.3126,73.2752,73.2845,74582.0
2015-12-23 12:50:00,78.31,78.39,78.26,78.33,68254.0,73.2845,73.3594,73.2377,73.3032,68254.0
2015-12-23 13:00:00,78.33,78.41,78.32,78.36,123477.0,73.3032,73.3781,73.2939,73.3313,123477.0
2015-12-23 13:10:00,78.36,78.42,78.35,78.41,87428.0,73.3313,73.3875,73.322,73.3781,87428.0
2015-12-23 13:20:00,78.41,78.45,78.39,78.43,74881.0,73.3781,73.4155,73.3594,73.3968,74881.0
2015-12-23 13:30:00,78.43,78.44,78.28,78.31,77078.0,73.3968,73.4062,73.2565,73.2845,77078.0
2015-12-23 13:40:00,78.29,78.41,78.28,78.38,56697.0,73.2658,73.3781,73.2565,73.35,56697.0
2015-12-23 13:50:00,78.37,78.42,78.34,78.41,52380.0,73.3407,73.3875,73.3126,73.3781,52380.0
2015-12-23 14:00:00,78.4,78.45,78.35,78.43,63977.0,73.3688,73.4155,73.322,73.3968,63977.0
2015-12-23 14:10:00,78.43,78.59,78.39,78.55,109412.0,73.3968,73.5466,73.3594,73.5091,109412.0
2015-12-23 14:20:00,78.54,78.58,78.48,78.54,97282.0,73.4998,73.5372,73.4436,73.4998,97282.0
2015-12-23 14:30:00,78.53,78.64,78.52,78.62,121625.0,73.4904,73.5934,73.4811,73.5746,121625.0
2015-12-23 14:40:00,78.61,78.67,78.5,78.59,108282.0,73.5653,73.6214,73.4623,73.5466,108282.0
2015-12-23 14:50:00,78.58,78.61,78.54,78.6,90117.0,73.5372,73.5653,73.4998,73.5559,90117.0
2015-12-23 15:00:00,78.61,78.65,78.45,78.48,122030.0,73.5653,73.6027,73.4155,73.4436,122030.0
2015-12-23 15:10:00,78.48,78.55,78.42,78.53,153290.0,73.4436,73.5091,73.3875,73.4904,153290.0
2015-12-23 15:20:00,78.52,78.57,78.46,78.48,130798.0,73.4811,73.5278,73.4249,73.4436,130798.0
2015-12-23 15:30:00,78.48,78.51,78.39,78.46,127899.0,73.4436,73.4717,73.3594,73.4249,127899.0
2015-12-23 15:40:00,78.45,78.65,78.43,78.58,224368.0,73.4155,73.6027,73.3968,73.5372,224368.0
2015-12-23 15:50:00,78.59,78.63,78.5,78.58,432991.0,73.5466,73.584,73.4623,73.5372,432991.0
2015-12-24 09:30:00,78.35,78.65,78.26,78.45,126991.0,73.322,73.6027,73.2377,73.4155,126991.0
2015-12-24 09:40:00,78.47,78.61,78.45,78.46,157809.0,73.4343,73.5653,73.4155,73.4249,157809.0
2015-12-24 09:50:00,78.47,78.51,78.32,78.37,74231.0,73.4343,73.4717,73.2939,73.3407,74231.0
2015-12-24 10:00:00,78.35,78.42,78.27,78.29,81234.0,73.322,73.3875,73.2471,73.2658,81234.0
2015-12-24 10:10:00,78.28,78.45,78.27,78.44,74631.0,73.2565,73.4155,73.2471,73.4062,74631.0
2015-12-24 10:20:00,78.43,78.44,78.33,78.36,81987.0,73.3968,73.4062,73.3032,73.3313,81987.0
2015-12-24 10:30:00,78.35,78.38,78.3,78.31,66171.0,73.322,73.35,73.2752,73.2845,66171.0
2015-12-24 10:40:00,78.31,78.33,78.28,78.33,66110.0,73.2845,73.3032,73.2565,73.3032,66110.0
2015-12-24 10:50:00,78.33,78.34,78.22,78.27,95907.0,73.3032,73.3126,73.2003,73.2471,95907.0
2015-12-24 11:00:00,78.27,78.31,78.22,78.24,44387.0,73.2471,73.2845,73.2003,73.219,44387.0
2015-12-24 11:10:00,78.25,78.26,78.18,78.26,45828.0,73.2284,73.2377,73.1629,73.2377,45828.0
2015-12-24 11:20:00,78.28,78.35,78.26,78.28,40039.0,73.2565,73.322,73.2377,73.2565,40039.0
2015-12-24 11:30:00,78.28,78.31,78.18,78.26,60068.0,73.2565,73.2845,73.1629,73.2377,60068.0
2015-12-24 11:40:00,78.26,78.43,78.25,78.42,44222.0,73.2377,73.3968,73.2284,73.3875,44222.0
2015-12-24 11:50:00,78.42,78.45,78.37,78.43,42860.0,73.3875,73.4155,73.3407,73.3968,42860.0
2015-12-24 12:00:00,78.42,78.44,78.39,78.41,42454.0,73.3875,73.4062,73.3594,73.3781,42454.0
2015-12-24 12:10:00,78.41,78.49,78.34,78.48,59913.0,73.3781,73.453,73.3126,73.4436,59913.0
2015-12-24 12:20:00,78.49,78.6,78.48,78.54,72732.0,73.453,73.5559,73.4436,73.4998,72732.0
2015-12-24 12:30:00,78.54,78.71,78.53,78.67,88438.0,73.4998,73.6589,73.4904,73.6214,88438.0
2015-12-24 12:40:00,78.67,78.68,78.49,78.5,88924.0,73.6214,73.6308,73.453,73.4623,88924.0
2015-12-24 12:50:00,78.5,78.51,78.26,78.27,196292.0,73.4623,73.4717,73.2377,73.2471,196292.0
2015-12-28 09:30:00,78.04,78.24,77.82,77.89,106808.0,73.0319,73.219,72.826,72.8915,106808.0
2015-12-28 09:40:00,77.86,78.25,77.86,78.22,73961.0,72.8634,73.2284,72.8634,73.2003,73961.0
2015-12-28 09:50:00,78.23,78.4,78.16,78.28,157559.0,73.2097,73.3688,73.1442,73.2565,157559.0
2015-12-28 10:00:00,78.25,78.29,78.01,78.04,114182.0,73.2284,73.2658,73.0038,73.0319,114182.0
2015-12-28 10:10:00,78.02,78.04,77.91,77.99,63632.0,73.0131,73.0319,72.9102,72.9851,63632.0
2015-12-28 10:20:00,78.0,78.04,77.93,78.01,72847.0,72.9944,73.0319,72.9289,73.0038,72847.0
2015-12-28 10:30:00,78.0,78.07,77.96,78.01,64383.0,72.9944,73.0599,72.957,73.0038,64383.0
2015-12-28 10:40:00,78.01,78.1,77.95,77.97,57639.0,73.0038,73.088,72.9476,72.9663,57639.0
2015-12-28 10:50:00,77.98,77.99,77.93,77.97,41539.0,72.9757,72.9851,72.9289,72.9663,41539.0
2015-12-28 11:00:00,77.97,78.05,77.94,78.05,42831.0,72.9663,73.0412,72.9383,73.0412,42831.0
2015-12-28 11:10:00,78.05,78.16,78.04,78.13,36078.0,73.0412,73.1442,73.0319,73.1161,36078.0
2015-12-28 11:20:00,78.14,78.18,78.07,78.11,44135.0,73.1254,73.1629,73.0599,73.0974,44135.0
2015-12-28 11:30:00,78.11,78.12,77.96,78.08,73851.0,73.0974,73.1067,72.957,73.0693,73851.0
2015-12-28 11:40:00,78.08,78.14,78.07,78.09,51496.0,73.0693,73.1254,73.0599,73.0786,51496.0
2015-12-28 11:50:00,78.1,78.23,78.1,78.16,42291.0,73.088,73.2097,73.088,73.1442,42291.0
2015-12-28 12:00:00,78.15,78.22,78.15,78.16,72545.0,73.1348,73.2003,73.1348,73.1442,72545.0
2015-12-28 12:10:00,78.18,78.21,78.14,78.2,30849.0,73.1629,73.1909,73.1254,73.1816,30849.0
2015-12-28 12:20:00,78.19,78.21,78.08,78.2,32804.0,73.1722,73.1909,73.0693,73.1816,32804.0
2015-12-28 12:30:00,78.2,78.22,78.11,78.16,53519.0,73.1816,73.2003,73.0974,73.1442,53519.0
2015-12-28 12:40:00,78.17,78.22,78.12,78.21,31233.0,73.1535,73.2003,73.1067,73.1909,31233.0
2015-12-28 12:50:00,78.21,78.26,78.15,78.17,36327.0,73.1909,73.2377,73.1348,73.1535,36327.0
2015-12-28 13:00:00,78.18,78.21,78.15,78.18,28798.0,73.1629,73.1909,73.1348,73.1629,28798.0
2015-12-28 13:10:00,78.18,78.42,78.16,78.42,56385.0,73.1629,73.3875,73.1442,73.3875,56385.0
2015-12-28 13:20:00,78.42,78.46,78.36,78.41,32177.0,73.3875,73.4249,73.3313,73.3781,32177.0
2015-12-28 13:30:00,78.42,78.65,78.42,78.5,58404.0,73.3875,73.6027,73.3875,73.4623,58404.0
2015-12-28 13:40:00,78.51,78.55,78.36,78.37,33921.0,73.4717,73.5091,73.3313,73.3407,33921.0
2015-12-28 13:50:00,78.37,78.45,78.31,78.31,59266.0,73.3407,73.4155,73.2845,73.2845,59266.0
2015-12-28 14:00:00,78.32,78.45,78.31,78.38,58490.0,73.2939,73.4155,73.2845,73.35,58490.0
2015-12-28 14:10:00,78.39,78.42,78.28,78.36,52515.0,73.3594,73.3875,73.2565,73.3313,52515.0
2015-12-28 14:20:00,78.36,78.46,78.36,78.44,42631.0,73.3313,73.4249,73.3313,73.4062,42631.0
2015-12-28 14:30:00,78.45,78.49,78.41,78.44,56286.0,73.4155,73.453,73.3781,73.4062,56286.0
2015-12-28 14:40:00,78.44,78.49,78.38,78.49,58070.0,73.4062,73.453,73.35,73.453,58070.0
2015-12-28 14:50:00,78.48,78.53,78.47,78.49,51919.0,73.4436,73.4904,73.4343,73.453,51919.0
2015-12-28 15:00:00,78.5,78.52,78.41,78.46,47212.0,73.4623,73.4811,73.3781,73.4249,47212.0
2015-12-28 15:10:00,78.46,78.48,78.33,78.35,53532.0,73.4249,73.4436,73.3032,73.322,53532.0
2015-12-28 15:20:00,78.35,78.52,78.35,78.51,67505.0,73.322,73.4811,73.322,73.4717,67505.0
2015-12-28 15:30:00,78.51,78.58,78.46,78.49,89698.0,73.4717,73.5372,73.4249,73.453,89698.0
2015-12-28 15:40:00,78.5,78.51,78.42,78.46,114465.0,73.4623,73.4717,73.3875,73.4249,114465.0
2015-12-28 15:50:00,78.45,78.56,78.45,78.56,184859.0,73.4155,73.5185,73.4155,73.5185,184859.0
2015-12-29 09:30:00,79.0,79.24,78.9,79.2,230190.0,73.9302,74.1548,73.8367,74.1174,230190.0
2015-12-29 09:40:00,79.21,79.31,79.18,79.24,127134.0,74.1268,74.2204,74.0987,74.1548,127134.0
2015-12-29 09:50:00,79.26,79.3,79.06,79.16,139094.0,74.1736,74.211,73.9864,74.08,139094.0
2015-12-29 10:00:00,79.18,79.29,79.18,79.21,69672.0,74.0987,74.2016,74.0987,74.1268,69672.0
2015-12-29 10:10:00,79.22,79.28,79.11,79.19,77981.0,74.1361,74.1923,74.0332,74.1081,77981.0
2015-12-29 10:20:00,79.19,79.22,79.08,79.22,79242.0,74.1081,74.1361,74.0051,74.1361,79242.0
2015-12-29 10:30:00,79.22,79.26,79.05,79.09,85375.0,74.1361,74.1736,73.977,74.0145,85375.0
2015-12-29 10:40:00,79.08,79.22,79.03,79.16,114631.0,74.0051,74.1361,73.9583,74.08,114631.0
2015-12-29 10:50:00,79.17,79.29,79.16,79.18,111189.0,74.0893,74.2016,74.08,74.0987,111189.0
2015-12-29 11:00:00,79.18,79.32,79.18,79.28,66797.0,74.0987,74.2297,74.0987,74.1923,66797.0
2015-12-29 11:10:00,79.28,79.3,79.18,79.25,84536.0,74.1923,74.211,74.0987,74.1642,84536.0
2015-12-29 11:20:00,79.25,79.27,79.21,79.23,63010.0,74.1642,74.1829,74.1268,74.1455,63010.0
2015-12-29 11:30:00,79.23,79.27,79.17,79.2,87714.0,74.1455,74.1829,74.0893,74.1174,87714.0
2015-12-29 11:40:00,79.17,79.2,79.05,79.06,96952.0,74.0893,74.1174,73.977,73.9864,96952.0
2015-12-29 11:50:00,79.06,79.2,79.0,79.16,89363.0,73.9864,74.1174,73.9302,74.08,89363.0
2015-12-29 12:00:00,79.16,79.22,79.08,79.11,58328.0,74.08,74.1361,74.0051,74.0332,58328.0
2015-12-29 12:10:00,79.1,79.18,79.03,79.12,64946.0,74.0238,74.0987,73.9583,74.0425,64946.0
2015-12-29 12:20:00,79.13,79.17,79.04,79.04,53626.0,74.0519,74.0893,73.9677,73.9677,53626.0
2015-12-29 12:30:00,79.04,79.11,79.03,79.08,48372.0,73.9677,74.0332,73.9583,74.0051,48372.0
2015-12-29 12:40:00,79.08,79.1,79.02,79.06,44577.0,74.0051,74.0238,73.949,73.9864,44577.0
2015-12-29 12:50:00,79.05,79.08,78.97,78.99,69848.0,73.977,74.0051,73.9022,73.9209,69848.0
2015-12-29 13:00:00,78.99,79.07,78.97,79.05,74061.0,73.9209,73.9958,73.9022,73.977,74061.0
2015-12-29 13:10:00,79.05,79.13,79.01,79.11,71753.0,73.977,74.0519,73.9396,74.0332,71753.0
2015-12-29 13:20:00,79.11,79.15,78.99,79.02,65409.0,74.0332,74.0706,73.9209,73.949,65409.0
2015-12-29 13:30:00,79.02,79.08,78.96,79.03,59718.0,73.949,74.0051,73.8928,73.9583,59718.0
2015-12-29 13:40:00,79.03,79.13,79.03,79.13,54930.0,73.9583,74.0519,73.9583,74.0519,54930.0
2015-12-29 13:50:00,79.14,79.2,79.13,79.17,80316.0,74.0613,74.1174,74.0519,74.0893,80316.0
2015-12-29 14:00:00,79.17,79.22,79.11,79.16,73038.0,74.0893,74.1361,74.0332,74.08,73038.0
2015-12-29 14:10:00,79.16,79.19,79.12,79.18,46858.0,74.08,74.1081,74.0425,74.0987,46858.0
2015-12-29 14:20:00,79.18,79.29,79.16,79.29,97903.0,74.0987,74.2016,74.08,74.2016,97903.0
2015-12-29 14:30:00,79.28,79.29,79.24,79.28,99489.0,74.1923,74.2016,74.1548,74.1923,99489.0
2015-12-29 14:40:00,79.28,79.31,79.24,79.27,90729.0,74.1923,74.2204,74.1548,74.1829,90729.0
2015-12-29 14:50:00,79.26,79.37,79.26,79.34,111013.0,74.1736,74.2765,74.1736,74.2484,111013.0
2015-12-29 15:00:00,79.34,79.36,79.27,79.34,84889.0,74.2484,74.2671,74.1829,74.2484,84889.0
2015-12-29 15:10:00,79.35,79.36,79.23,79.24,153796.0,74.2578,74.2671,74.1455,74.1548,153796.0
2015-12-29 15:20:00,79.25,79.36,79.23,79.36,141558.0,74.1642,74.2671,74.1455,74.2671,141558.0
2015-12-29 15:30:00,79.36,79.39,79.21,79.22,102896.0,74.2671,74.2952,74.1268,74.1361,102896.0
2015-12-29 15:40:00,79.21,79.3,79.14,79.24,144590.0,74.1268,74.211,74.0613,74.1548,144590.0
2015-12-29 15:50:00,79.25,79.31,79.19,79.22,309428.0,74.1642,74.2204,74.1081,74.1361,309428.0
2015-12-30 09:30:00,79.07,79.19,78.75,78.84,140501.0,73.9958,74.1081,73.6963,73.7805,140501.0
2015-12-30 09:40:00,78.81,78.93,78.8,78.8,66549.0,73.7524,73.8647,73.7431,73.7431,66549.0
2015-12-30 09:50:00,78.79,78.81,78.68,78.77,82096.0,73.7337,73.7524,73.6308,73.715,82096.0
2015-12-30 10:00:00,78.77,78.99,78.76,78.91,104930.0,73.715,73.9209,73.7057,73.846,104930.0
2015-12-30 10:10:00,78.9,78.98,78.87,78.98,116800.0,73.8367,73.9115,73.8086,73.9115,116800.0
2015-12-30 10:20:00,78.98,78.99,78.78,78.83,136662.0,73.9115,73.9209,73.7244,73.7712,136662.0
2015-12-30 10:30:00,78.83,78.89,78.78,78.81,83304.0,73.7712,73.8273,73.7244,73.7524,83304.0
2015-12-30 10:40:00,78.81,78.9,78.77,78.86,72750.0,73.7524,73.8367,73.715,73.7992,72750.0
2015-12-30 10:50:00,78.85,78.92,78.81,78.91,61163.0,73.7899,73.8554,73.7524,73.846,61163.0
2015-12-30 11:00:00,78.91,79.01,78.87,78.96,76404.0,73.846,73.9396,73.8086,73.8928,76404.0
2015-12-30 11:10:00,78.96,78.96,78.87,78.89,63568.0,73.8928,73.8928,73.8086,73.8273,63568.0
2015-12-30 11:20:00,78.89,78.93,78.72,78.82,113337.0,73.8273,73.8647,73.6682,73.7618,113337.0
2015-12-30 11:30:00,78.82,78.82,78.72,78.75,85248.0,73.7618,73.7618,73.6682,73.6963,85248.0
2015-12-30 11:40:00,78.75,78.84,78.72,78.79,78447.0,73.6963,73.7805,73.6682,73.7337,78447.0
2015-12-30 11:50:00,78.78,78.95,78.78,78.93,56050.0,73.7244,73.8835,73.7244,73.8647,56050.0
2015-12-30 12:00:00,78.94,78.97,78.9,78.97,79216.0,73.8741,73.9022,73.8367,73.9022,79216.0
2015-12-30 12:10:00,78.97,78.98,78.9,78.96,56532.0,73.9022,73.9115,73.8367,73.8928,56532.0
2015-12-30 12:20:00,78.96,78.96,78.88,78.88,48040.0,73.8928,73.8928,73.818,73.818,48040.0
2015-12-30 12:30:00,78.87,78.91,78.84,78.87,62073.0,73.8086,73.846,73.7805,73.8086,62073.0
2015-12-30 12:40:00,78.88,78.92,78.83,78.89,94666.0,73.818,73.8554,73.7712,73.8273,94666.0
2015-12-30 12:50:00,78.89,78.92,78.84,78.92,43268.0,73.8273,73.8554,73.7805,73.8554,43268.0
2015-12-30 13:00:00,78.91,78.96,78.85,78.87,60253.0,73.846,73.8928,73.7899,73.8086,60253.0
2015-12-30 13:10:00,78.87,78.9,78.82,78.86,49327.0,73.8086,73.8367,73.7618,73.7992,49327.0
2015-12-30 13:20:00,78.86,78.91,78.83,78.91,65655.0,73.7992,73.846,73.7712,73.846,65655.0
2015-12-30 13:30:00,78.91,78.91,78.87,78.89,55518.0,73.846,73.846,73.8086,73.8273,55518.0
2015-12-30 13:40:00,78.89,78.96,78.87,78.92,75914.0,73.8273,73.8928,73.8086,73.8554,75914.0
2015-12-30 13:50:00,78.91,78.93,78.87,78.9,41873.0,73.846,73.8647,73.8086,73.8367,41873.0
2015-12-30 14:00:00,78.9,78.91,78.77,78.77,116727.0,73.8367,73.846,73.715,73.715,116727.0
2015-12-30 14:10:00,78.77,78.91,78.76,78.84,52915.0,73.715,73.846,73.7057,73.7805,52915.0
2015-12-30 14:20:00,78.86,78.9,78.75,78.76,61243.0,73.7992,73.8367,73.6963,73.7057,61243.0
2015-12-30 14:30:00,78.76,78.79,78.73,78.77,47364.0,73.7057,73.7337,73.6776,73.715,47364.0
2015-12-30 14:40:00,78.77,78.78,78.7,78.76,55564.0,73.715,73.7244,73.6495,73.7057,55564.0
2015-12-30 14:50:00,78.76,78.76,78.68,78.72,71698.0,73.7057,73.7057,73.6308,73.6682,71698.0
2015-12-30 15:00:00,78.72,78.76,78.69,78.72,137363.0,73.6682,73.7057,73.6401,73.6682,137363.0
2015-12-30 15:10:00,78.71,78.78,78.67,78.76,71808.0,73.6589,73.7244,73.6214,73.7057,71808.0
2015-12-30 15:20:00,78.76,78.77,78.68,78.7,67156.0,73.7057,73.715,73.6308,73.6495,67156.0
2015-12-30 15:30:00,78.7,78.71,78.25,78.49,239488.0,73.6495,73.6589,73.2284,73.453,239488.0
2015-12-30 15:40:00,78.49,78.63,78.41,78.59,174807.0,73.453,73.584,73.3781,73.5466,174807.0
2015-12-30 15:50:00,78.58,78.59,78.35,78.35,346295.0,73.5372,73.5466,73.322,73.322,346295.0
2015-12-31 09:30:00,78.24,78.26,77.68,77.71,161630.0,73.219,73.2377,72.695,72.723,161630.0
2015-12-31 09:40:00,77.7,77.91,77.65,77.86,111597.0,72.7137,72.9102,72.6669,72.8634,111597.0
2015-12-31 09:50:00,77.85,78.05,77.78,78.03,108757.0,72.8541,73.0412,72.7885,73.0225,108757.0
2015-12-31 10:00:00,78.03,78.12,77.89,77.97,101513.0,73.0225,73.1067,72.8915,72.9663,101513.0
2015-12-31 10:10:00,77.97,77.98,77.82,77.85,93148.0,72.9663,72.9757,72.826,72.8541,93148.0
2015-12-31 10:20:00,77.85,77.86,77.74,77.75,92853.0,72.8541,72.8634,72.7511,72.7605,92853.0
2015-12-31 10:30:00,77.74,77.78,77.58,77.78,185212.0,72.7511,72.7885,72.6014,72.7885,185212.0
2015-12-31 10:40:00,77.77,77.86,77.71,77.86,90116.0,72.7792,72.8634,72.723,72.8634,90116.0
2015-12-31 10:50:00,77.85,77.97,77.83,77.88,89115.0,72.8541,72.9663,72.8353,72.8821,89115.0
2015-12-31 11:00:00,77.89,78.0,77.86,78.0,106026.0,72.8915,72.9944,72.8634,72.9944,106026.0
2015-12-31 11:10:00,77.99,78.1,77.99,78.07,83345.0,72.9851,73.088,72.9851,73.0599,83345.0
2015-12-31 11:20:00,78.07,78.15,78.05,78.1,111865.0,73.0599,73.1348,73.0412,73.088,111865.0
2015-12-31 11:30:00,78.1,78.34,78.05,78.33,94021.0,73.088,73.3126,73.0412,73.3032,94021.0
2015-12-31 11:40:00,78.33,78.49,78.27,78.48,121355.0,73.3032,73.453,73.2471,73.4436,121355.0
2015-12-31 11:50:00,78.48,78.49,78.32,78.47,64422.0,73.4436,73.453,73.2939,73.4343,64422.0
2015-12-31 12:00:00,78.48,78.64,78.45,78.64,93098.0,73.4436,73.5934,73.4155,73.5934,93098.0
2015-12-31 12:10:00,78.62,78.65,78.56,78.6,95078.0,73.5746,73.6027,73.5185,73.5559,95078.0
2015-12-31 12:20:00,78.6,78.71,78.57,78.66,78932.0,73.5559,73.6589,73.5278,73.6121,78932.0
2015-12-31 12:30:00,78.67,78.76,78.63,78.71,112553.0,73.6214,73.7057,73.584,73.6589,112553.0
2015-12-31 12:40:00,78.72,78.8,78.69,78.71,88505.0,73.6682,73.7431,73.6401,73.6589,88505.0
2015-12-31 12:50:00,78.71,78.75,78.63,78.64,79352.0,73.6589,73.6963,73.584,73.5934,79352.0
2015-12-31 13:00:00,78.63,78.66,78.36,78.36,92596.0,73.584,73.6121,73.3313,73.3313,92596.0
2015-12-31 13:10:00,78.36,78.47,78.35,78.35,85128.0,73.3313,73.4343,73.322,73.322,85128.0
2015-12-31 13:20:00,78.35,78.36,78.22,78.25,134050.0,73.322,73.3313,73.2003,73.2284,134050.0
2015-12-31 13:30:00,78.25,78.28,78.2,78.26,81069.0,73.2284,73.2565,73.1816,73.2377,81069.0
2015-12-31 13:40:00,78.25,78.39,78.23,78.36,84106.0,73.2284,73.3594,73.2097,73.3313,84106.0
2015-12-31 13:50:00,78.35,78.37,78.29,78.34,69771.0,73.322,73.3407,73.2658,73.3126,69771.0
2015-12-31 14:00:00,78.35,78.35,78.13,78.16,97889.0,73.322,73.322,73.1161,73.1442,97889.0
2015-12-31 14:10:00,78.16,78.18,78.09,78.12,98495.0,73.1442,73.1629,73.0786,73.1067,98495.0
2015-12-31 14:20:00,78.12,78.13,77.92,78.0,96076.0,73.1067,73.1161,72.9196,72.9944,96076.0
2015-12-31 14:30:00,78.0,78.02,77.85,77.89,100353.0,72.9944,73.0131,72.8541,72.8915,100353.0
2015-12-31 14:40:00,77.88,78.05,77.88,78.03,86450.0,72.8821,73.0412,72.8821,73.0225,86450.0
2015-12-31 14:50:00,78.03,78.1,77.98,78.0,77940.0,73.0225,73.088,72.9757,72.9944,77940.0
2015-12-31 15:00:00,78.0,78.0,77.87,77.88,87048.0,72.9944,72.9944,72.8728,72.8821,87048.0
2015-12-31 15:10:00,77.88,77.98,77.79,77.93,115676.0,72.8821,72.9757,72.7979,72.9289,115676.0
2015-12-31 15:20:00,77.92,77.94,77.83,77.86,124822.0,72.9196,72.9383,72.8353,72.8634,124822.0
2015-12-31 15:30:00,77.86,78.03,77.86,78.0,133575.0,72.8634,73.0225,72.8634,72.9944,133575.0
2015-12-31 15:40:00,78.0,78.01,77.87,77.92,181734.0,72.9944,73.0038,72.8728,72.9196,181734.0
2015-12-31 15:50:00,77.92,77.94,77.55,77.55,643299.0,72.9196,72.9383,72.5733,72.5733,643299.0
2016-01-04 09:30:00,76.06,76.38,75.19,75.69,900676.0,71.1789,71.4784,70.3648,70.8327,900676.0
2016-01-04 09:40:00,75.68,75.72,75.31,75.6,343304.0,70.8233,70.8607,70.4771,70.7484,343304.0
2016-01-04 09:50:00,75.6,75.78,75.52,75.69,360759.0,70.7484,70.9169,70.6736,70.8327,360759.0
2016-01-04 10:00:00,75.69,75.71,75.22,75.61,389548.0,70.8327,70.8514,70.3928,70.7578,389548.0
2016-01-04 10:10:00,75.62,75.68,75.52,75.67,211583.0,70.7672,70.8233,70.6736,70.8139,211583.0
2016-01-04 10:20:00,75.66,75.7,75.46,75.48,190574.0,70.8046,70.842,70.6174,70.6361,190574.0
2016-01-04 10:30:00,75.48,75.52,75.3,75.5,210267.0,70.6361,70.6736,70.4677,70.6549,210267.0
2016-01-04 10:40:00,75.5,75.74,75.39,75.74,304232.0,70.6549,70.8795,70.5519,70.8795,304232.0
2016-01-04 10:50:00,75.74,75.75,75.39,75.4,263860.0,70.8795,70.8888,70.5519,70.5613,263860.0
2016-01-04 11:00:00,75.41,75.41,75.25,75.37,226252.0,70.5706,70.5706,70.4209,70.5332,226252.0
2016-01-04 11:10:00,75.37,75.5,75.26,75.45,171581.0,70.5332,70.6549,70.4303,70.6081,171581.0
2016-01-04 11:20:00,75.45,75.51,75.34,75.42,190457.0,70.6081,70.6642,70.5051,70.58,190457.0
2016-01-04 11:30:00,75.41,75.51,75.36,75.5,200377.0,70.5706,70.6642,70.5238,70.6549,200377.0
2016-01-04 11:40:00,75.5,75.71,75.48,75.54,194662.0,70.6549,70.8514,70.6361,70.6923,194662.0
2016-01-04 11:50:00,75.54,75.58,75.33,75.4,145502.0,70.6923,70.7297,70.4958,70.5613,145502.0
2016-01-04 12:00:00,75.4,75.54,75.33,75.45,152389.0,70.5613,70.6923,70.4958,70.6081,152389.0
2016-01-04 12:10:00,75.45,75.5,75.34,75.44,153944.0,70.6081,70.6549,70.5051,70.5987,153944.0
2016-01-04 12:20:00,75.44,75.53,75.38,75.42,153844.0,70.5987,70.6829,70.5426,70.58,153844.0
2016-01-04 12:30:00,75.42,75.45,75.29,75.42,155071.0,70.58,70.6081,70.4583,70.58,155071.0
2016-01-04 12:40:00,75.42,75.57,75.38,75.49,142102.0,70.58,70.7204,70.5426,70.6455,142102.0
2016-01-04 12:50:00,75.49,75.64,75.46,75.49,176490.0,70.6455,70.7859,70.6174,70.6455,176490.0
2016-01-04 13:00:00,75.49,75.66,75.49,75.57,159143.0,70.6455,70.8046,70.6455,70.7204,159143.0
2016-01-04 13:10:00,75.57,75.66,75.5,75.52,148179.0,70.7204,70.8046,70.6549,70.6736,148179.0
2016-01-04 13:20:00,75.51,75.59,75.44,75.57,158146.0,70.6642,70.7391,70.5987,70.7204,158146.0
2016-01-04 13:30:00,75.57,75.57,75.44,75.49,180843.0,70.7204,70.7204,70.5987,70.6455,180843.0
2016-01-04 13:40:00,75.49,75.51,75.37,75.37,165112.0,70.6455,70.6642,70.5332,70.5332,165112.0
2016-01-04 13:50:00,75.37,75.51,75.36,75.4,154295.0,70.5332,70.6642,70.5238,70.5613,154295.0
2016-01-04 14:00:00,75.4,75.41,75.28,75.41,180593.0,70.5613,70.5706,70.449,70.5706,180593.0
2016-01-04 14:10:00,75.41,75.44,75.29,75.44,149549.0,70.5706,70.5987,70.4583,70.5987,149549.0
2016-01-04 14:20:00,75.45,75.53,75.4,75.43,151673.0,70.6081,70.6829,70.5613,70.5894,151673.0
2016-01-04 14:30:00,75.44,75.45,75.21,75.32,197562.0,70.5987,70.6081,70.3835,70.4864,197562.0
2016-01-04 14:40:00,75.32,75.42,75.21,75.22,219067.0,70.4864,70.58,70.3835,70.3928,219067.0
2016-01-04 14:50:00,75.23,75.33,75.11,75.32,252850.0,70.4022,70.4958,70.2899,70.4864,252850.0
2016-01-04 15:00:00,75.33,75.33,75.09,75.2,204962.0,70.4958,70.4958,70.2712,70.3741,204962.0
2016-01-04 15:10:00,75.2,75.21,75.06,75.11,271137.0,70.3741,70.3835,70.2431,70.2899,271137.0
2016-01-04 15:20:00,75.1,75.14,75.01,75.13,253229.0,70.2805,70.318,70.1963,70.3086,253229.0
2016-01-04 15:30:00,75.12,75.35,75.11,75.33,344109.0,70.2992,70.5145,70.2899,70.4958,344109.0
2016-01-04 15:40:00,75.33,75.71,75.31,75.68,487919.0,70.4958,70.8514,70.4771,70.8233,487919.0
2016-01-04 15:50:00,75.67,75.88,75.5,75.78,990999.0,70.8139,71.0105,70.6549,70.9169,990999.0
2016-01-05 09:30:00,76.25,76.41,76.0,76.07,437715.0,71.3567,71.5065,71.1228,71.1883,437715.0
2016-01-05 09:40:00,76.07,76.27,75.85,76.05,370615.0,71.1883,71.3754,70.9824,71.1696,370615.0
2016-01-05 09:50:00,76.05,76.19,75.96,75.99,180940.0,71.1696,71.3006,71.0853,71.1134,180940.0
2016-01-05 10:00:00,76.01,76.06,75.8,75.8,188760.0,71.1321,71.1789,70.9356,70.9356,188760.0
2016-01-05 10:10:00,75.8,76.03,75.75,75.94,172397.0,70.9356,71.1508,70.8888,71.0666,172397.0
2016-01-05 10:20:00,75.94,75.96,75.74,75.81,141275.0,71.0666,71.0853,70.8795,70.945,141275.0
2016-01-05 10:30:00,75.79,76.13,75.77,76.13,127810.0,70.9262,71.2444,70.9075,71.2444,127810.0
2016-01-05 10:40:00,76.13,76.21,76.06,76.2,175081.0,71.2444,71.3193,71.1789,71.3099,175081.0
2016-01-05 10:50:00,76.2,76.24,76.05,76.07,231087.0,71.3099,71.3474,71.1696,71.1883,231087.0
2016-01-05 11:00:00,76.06,76.1,75.85,75.92,191105.0,71.1789,71.2164,70.9824,71.0479,191105.0
2016-01-05 11:10:00,75.92,75.93,75.65,75.67,129022.0,71.0479,71.0573,70.7952,70.8139,129022.0
2016-01-05 11:20:00,75.68,75.82,75.65,75.75,115109.0,70.8233,70.9543,70.7952,70.8888,115109.0
2016-01-05 11:30:00,75.74,75.93,75.73,75.84,86314.0,70.8795,71.0573,70.8701,70.973,86314.0
2016-01-05 11:40:00,75.84,75.93,75.73,75.86,92385.0,70.973,71.0573,70.8701,70.9918,92385.0
2016-01-05 11:50:00,75.86,75.91,75.72,75.79,120353.0,70.9918,71.0385,70.8607,70.9262,120353.0
2016-01-05 12:00:00,75.8,75.8,75.59,75.64,125569.0,70.9356,70.9356,70.7391,70.7859,125569.0
2016-01-05 12:10:00,75.64,75.68,75.54,75.61,155614.0,70.7859,70.8233,70.6923,70.7578,155614.0
2016-01-05 12:20:00,75.61,75.83,75.57,75.82,139417.0,70.7578,70.9637,70.7204,70.9543,139417.0
2016-01-05 12:30:00,75.82,75.82,75.72,75.76,111719.0,70.9543,70.9543,70.8607,70.8982,111719.0
2016-01-05 12:40:00,75.78,75.79,75.59,75.63,132925.0,70.9169,70.9262,70.7391,70.7765,132925.0
2016-01-05 12:50:00,75.63,75.85,75.58,75.85,112294.0,70.7765,70.9824,70.7297,70.9824,112294.0
2016-01-05 13:00:00,75.85,75.93,75.75,75.89,113330.0,70.9824,71.0573,70.8888,71.0198,113330.0
2016-01-05 13:10:00,75.89,75.97,75.75,75.76,95971.0,71.0198,71.0947,70.8888,70.8982,95971.0
2016-01-05 13:20:00,75.75,75.82,75.63,75.81,85679.0,70.8888,70.9543,70.7765,70.945,85679.0
2016-01-05 13:30:00,75.82,75.94,75.75,75.93,156240.0,70.9543,71.0666,70.8888,71.0573,156240.0
2016-01-05 13:40:00,75.93,76.12,75.92,76.09,168529.0,71.0573,71.2351,71.0479,71.207,168529.0
2016-01-05 13:50:00,76.09,76.19,76.06,76.12,121594.0,71.207,71.3006,71.1789,71.2351,121594.0
2016-01-05 14:00:00,76.12,76.19,76.09,76.14,250115.0,71.2351,71.3006,71.207,71.2538,250115.0
2016-01-05 14:10:00,76.14,76.31,76.14,76.3,167317.0,71.2538,71.4129,71.2538,71.4035,167317.0
2016-01-05 14:20:00,76.31,76.49,76.31,76.41,258480.0,71.4129,71.5813,71.4129,71.5065,258480.0
2016-01-05 14:30:00,76.4,76.44,76.3,76.36,202964.0,71.4971,71.5345,71.4035,71.4597,202964.0
2016-01-05 14:40:00,76.37,76.48,76.35,76.48,203937.0,71.469,71.572,71.4503,71.572,203937.0
2016-01-05 14:50:00,76.48,76.51,76.27,76.29,152600.0,71.572,71.6,71.3754,71.3942,152600.0
2016-01-05 15:00:00,76.28,76.28,76.04,76.12,129833.0,71.3848,71.3848,71.1602,71.2351,129833.0
2016-01-05 15:10:00,76.13,76.23,75.99,76.03,165185.0,71.2444,71.338,71.1134,71.1508,165185.0
2016-01-05 15:20:00,76.02,76.23,75.9,76.17,207471.0,71.1415,71.338,71.0292,71.2819,207471.0
2016-01-05 15:30:00,76.17,76.26,76.04,76.12,260822.0,71.2819,71.3661,71.1602,71.2351,260822.0
2016-01-05 15:40:00,76.12,76.41,76.11,76.27,354016.0,71.2351,71.5065,71.2257,71.3754,354016.0
2016-01-05 15:50:00,76.27,76.32,76.08,76.29,463453.0,71.3754,71.4222,71.1976,71.3942,463453.0
2016-01-06 09:30:00,75.0,75.63,74.85,75.52,731130.0,70.1869,70.7765,70.0466,70.6736,731130.0
2016-01-06 09:40:00,75.53,75.7,75.46,75.59,265437.0,70.6829,70.842,70.6174,70.7391,265437.0
2016-01-06 09:50:00,75.6,75.67,75.41,75.53,191053.0,70.7484,70.8139,70.5706,70.6829,191053.0
2016-01-06 10:00:00,75.53,75.6,75.3,75.52,195873.0,70.6829,70.7484,70.4677,70.6736,195873.0
2016-01-06 10:10:00,75.53,75.58,75.31,75.36,184730.0,70.6829,70.7297,70.4771,70.5238,184730.0
2016-01-06 10:20:00,75.36,75.64,75.36,75.63,201442.0,70.5238,70.7859,70.5238,70.7765,201442.0
2016-01-06 10:30:00,75.62,75.62,75.35,75.42,292287.0,70.7672,70.7672,70.5145,70.58,292287.0
2016-01-06 10:40:00,75.41,75.56,75.36,75.51,138915.0,70.5706,70.711,70.5238,70.6642,138915.0
2016-01-06 10:50:00,75.5,75.59,75.46,75.51,193190.0,70.6549,70.7391,70.6174,70.6642,193190.0
2016-01-06 11:00:00,75.51,75.78,75.5,75.59,162141.0,70.6642,70.9169,70.6549,70.7391,162141.0
2016-01-06 11:10:00,75.6,75.62,75.46,75.6,137635.0,70.7484,70.7672,70.6174,70.7484,137635.0
2016-01-06 11:20:00,75.61,75.74,75.6,75.71,211020.0,70.7578,70.8795,70.7484,70.8514,211020.0
2016-01-06 11:30:00,75.72,75.79,75.63,75.77,124600.0,70.8607,70.9262,70.7765,70.9075,124600.0
2016-01-06 11:40:00,75.78,75.85,75.68,75.79,259970.0,70.9169,70.9824,70.8233,70.9262,259970.0
2016-01-06 11:50:00,75.79,75.85,75.64,75.7,210639.0,70.9262,70.9824,70.7859,70.842,210639.0
2016-01-06 12:00:00,75.7,75.71,75.49,75.54,144379.0,70.842,70.8514,70.6455,70.6923,144379.0
2016-01-06 12:10:00,75.56,75.61,75.47,75.51,120142.0,70.711,70.7578,70.6268,70.6642,120142.0
2016-01-06 12:20:00,75.52,75.62,75.44,75.62,123554.0,70.6736,70.7672,70.5987,70.7672,123554.0
2016-01-06 12:30:00,75.6,75.8,75.55,75.7,155117.0,70.7484,70.9356,70.7017,70.842,155117.0
2016-01-06 12:40:00,75.69,75.71,75.58,75.59,187545.0,70.8327,70.8514,70.7297,70.7391,187545.0
2016-01-06 12:50:00,75.6,75.65,75.51,75.53,112223.0,70.7484,70.7952,70.6642,70.6829,112223.0
2016-01-06 13:00:00,75.53,75.65,75.49,75.53,85206.0,70.6829,70.7952,70.6455,70.6829,85206.0
2016-01-06 13:10:00,75.53,75.57,75.45,75.53,114338.0,70.6829,70.7204,70.6081,70.6829,114338.0
2016-01-06 13:20:00,75.52,75.61,75.48,75.59,93342.0,70.6736,70.7578,70.6361,70.7391,93342.0
2016-01-06 13:30:00,75.59,75.7,75.55,75.69,90441.0,70.7391,70.842,70.7017,70.8327,90441.0
2016-01-06 13:40:00,75.69,75.7,75.5,75.52,120702.0,70.8327,70.842,70.6549,70.6736,120702.0
2016-01-06 13:50:00,75.51,75.68,75.49,75.54,130388.0,70.6642,70.8233,70.6455,70.6923,130388.0
2016-01-06 14:00:00,75.53,75.64,75.42,75.63,272715.0,70.6829,70.7859,70.58,70.7765,272715.0
2016-01-06 14:10:00,75.64,75.65,75.46,75.61,319049.0,70.7859,70.7952,70.6174,70.7578,319049.0
2016-01-06 14:20:00,75.61,75.63,75.37,75.41,218621.0,70.7578,70.7765,70.5332,70.5706,218621.0
2016-01-06 14:30:00,75.4,75.49,75.28,75.34,189601.0,70.5613,70.6455,70.449,70.5051,189601.0
2016-01-06 14:40:00,75.35,75.36,74.99,75.02,215721.0,70.5145,70.5238,70.1776,70.2057,215721.0
2016-01-06 14:50:00,75.02,75.11,74.99,75.05,180570.0,70.2057,70.2899,70.1776,70.2337,180570.0
2016-01-06 15:00:00,75.05,75.23,75.0,75.17,292259.0,70.2337,70.4022,70.1869,70.346,292259.0
2016-01-06 15:10:00,75.18,75.28,75.04,75.25,345458.0,70.3554,70.449,70.2244,70.4209,345458.0
2016-01-06 15:20:00,75.25,75.29,75.11,75.18,318098.0,70.4209,70.4583,70.2899,70.3554,318098.0
2016-01-06 15:30:00,75.2,75.42,75.2,75.4,340021.0,70.3741,70.58,70.3741,70.5613,340021.0
2016-01-06 15:40:00,75.41,75.41,75.2,75.27,330190.0,70.5706,70.5706,70.3741,70.4396,330190.0
2016-01-06 15:50:00,75.27,75.38,75.08,75.34,566735.0,70.4396,70.5426,70.2618,70.5051,566735.0
2016-01-07 09:30:00,73.76,73.92,73.35,73.69,762734.0,69.0265,69.1763,68.6428,68.961,762734.0
2016-01-07 09:40:00,73.71,73.8,73.47,73.73,598571.0,68.9797,69.064,68.7551,68.9984,598571.0
2016-01-07 09:50:00,73.72,73.86,73.64,73.73,320307.0,68.9891,69.1201,68.9142,68.9984,320307.0
2016-01-07 10:00:00,73.73,73.81,73.54,73.79,246222.0,68.9984,69.0733,68.8206,69.0546,246222.0
2016-01-07 10:10:00,73.79,73.99,73.61,73.96,241857.0,69.0546,69.2418,68.8861,69.2137,241857.0
2016-01-07 10:20:00,73.96,74.16,73.78,74.09,289906.0,69.2137,69.4009,69.0452,69.3353,289906.0
2016-01-07 10:30:00,74.1,74.59,74.1,74.56,315818.0,69.3447,69.8033,69.3447,69.7752,315818.0
2016-01-07 10:40:00,74.57,74.77,74.47,74.75,326385.0,69.7845,69.9717,69.691,69.953,326385.0
2016-01-07 10:50:00,74.75,75.06,74.74,75.06,361531.0,69.953,70.2431,69.9436,70.2431,361531.0
2016-01-07 11:00:00,75.06,75.09,74.74,74.76,378774.0,70.2431,70.2712,69.9436,69.9623,378774.0
2016-01-07 11:10:00,74.75,74.89,74.68,74.79,179644.0,69.953,70.084,69.8875,69.9904,179644.0
2016-01-07 11:20:00,74.79,74.86,74.58,74.73,137394.0,69.9904,70.0559,69.7939,69.9343,137394.0
2016-01-07 11:30:00,74.73,74.8,74.63,74.68,199094.0,69.9343,69.9998,69.8407,69.8875,199094.0
2016-01-07 11:40:00,74.68,74.79,74.52,74.54,184537.0,69.8875,69.9904,69.7377,69.7565,184537.0
2016-01-07 11:50:00,74.54,74.63,74.51,74.51,214852.0,69.7565,69.8407,69.7284,69.7284,214852.0
2016-01-07 12:00:00,74.51,74.58,74.43,74.53,115373.0,69.7284,69.7939,69.6535,69.7471,115373.0
2016-01-07 12:10:00,74.52,74.61,74.43,74.59,118013.0,69.7377,69.822,69.6535,69.8033,118013.0
2016-01-07 12:20:00,74.58,74.61,74.47,74.53,120210.0,69.7939,69.822,69.691,69.7471,120210.0
2016-01-07 12:30:00,74.53,74.69,74.47,74.49,125296.0,69.7471,69.8968,69.691,69.7097,125296.0
2016-01-07 12:40:00,74.48,74.6,74.45,74.58,108630.0,69.7003,69.8126,69.6722,69.7939,108630.0
2016-01-07 12:50:00,74.58,74.6,74.42,74.46,114861.0,69.7939,69.8126,69.6442,69.6816,114861.0
2016-01-07 13:00:00,74.47,74.49,74.07,74.12,180874.0,69.691,69.7097,69.3166,69.3634,180874.0
2016-01-07 13:10:00,74.11,74.13,73.91,73.94,240035.0,69.3541,69.3728,69.1669,69.195,240035.0
2016-01-07 13:20:00,73.93,74.06,73.81,74.01,201516.0,69.1856,69.3073,69.0733,69.2605,201516.0
2016-01-07 13:30:00,74.01,74.02,73.56,73.69,244294.0,69.2605,69.2698,68.8394,68.961,244294.0
2016-01-07 13:40:00,73.68,73.84,73.56,73.84,147130.0,68.9517,69.1014,68.8394,69.1014,147130.0
2016-01-07 13:50:00,73.83,73.95,73.78,73.81,120370.0,69.092,69.2043,69.0452,69.0733,120370.0
2016-01-07 14:00:00,73.8,73.82,73.56,73.6,286965.0,69.064,69.0827,68.8394,68.8768,286965.0
2016-01-07 14:10:00,73.6,73.79,73.54,73.7,234055.0,68.8768,69.0546,68.8206,68.9704,234055.0
2016-01-07 14:20:00,73.69,73.75,73.5,73.52,240987.0,68.961,69.0172,68.7832,68.8019,240987.0
2016-01-07 14:30:00,73.51,73.79,73.4,73.79,285524.0,68.7926,69.0546,68.6896,69.0546,285524.0
2016-01-07 14:40:00,73.8,74.02,73.69,73.99,211049.0,69.064,69.2698,68.961,69.2418,211049.0
2016-01-07 14:50:00,73.99,74.05,73.88,73.89,278026.0,69.2418,69.2979,69.1388,69.1482,278026.0
2016-01-07 15:00:00,73.89,74.08,73.71,74.07,315309.0,69.1482,69.326,68.9797,69.3166,315309.0
2016-01-07 15:10:00,74.07,74.16,73.95,74.13,401681.0,69.3166,69.4009,69.2043,69.3728,401681.0
2016-01-07 15:20:00,74.14,74.14,73.63,73.63,265854.0,69.3821,69.3821,68.9049,68.9049,265854.0
2016-01-07 15:30:00,73.62,74.14,73.6,74.07,314943.0,68.8955,69.3821,68.8768,69.3166,314943.0
2016-01-07 15:40:00,74.07,74.3,73.91,74.25,384446.0,69.3166,69.5319,69.1669,69.4851,384446.0
2016-01-07 15:50:00,74.23,74.23,73.76,73.83,869572.0,69.4664,69.4664,69.0265,69.092,869572.0
2016-01-08 09:30:00,74.06,74.33,73.8,74.19,552333.0,69.3073,69.5599,69.064,69.4289,552333.0
2016-01-08 09:40:00,74.19,74.45,74.1,74.39,286767.0,69.4289,69.6722,69.3447,69.6161,286767.0
2016-01-08 09:50:00,74.39,74.46,74.22,74.37,359020.0,69.6161,69.6816,69.457,69.5974,359020.0
2016-01-08 10:00:00,74.36,74.51,74.09,74.15,262285.0,69.588,69.7284,69.3353,69.3915,262285.0
2016-01-08 10:10:00,74.14,74.23,73.98,74.0,336363.0,69.3821,69.4664,69.2324,69.2511,336363.0
2016-01-08 10:20:00,74.01,74.15,73.9,74.01,319245.0,69.2605,69.3915,69.1575,69.2605,319245.0
2016-01-08 10:30:00,74.02,74.15,73.76,73.8,150399.0,69.2698,69.3915,69.0265,69.064,150399.0
2016-01-08 10:40:00,73.81,73.85,73.55,73.78,246885.0,69.0733,69.1107,68.83,69.0452,246885.0
2016-01-08 10:50:00,73.76,73.76,73.52,73.67,235510.0,69.0265,69.0265,68.8019,68.9423,235510.0
2016-01-08 11:00:00,73.67,73.79,73.54,73.7,269188.0,68.9423,69.0546,68.8206,68.9704,269188.0
2016-01-08 11:10:00,73.71,73.71,73.56,73.59,240977.0,68.9797,68.9797,68.8394,68.8674,240977.0
2016-01-08 11:20:00,73.58,73.58,73.26,73.31,200147.0,68.8581,68.8581,68.5586,68.6054,200147.0
2016-01-08 11:30:00,73.32,73.33,73.06,73.09,325347.0,68.6148,68.6241,68.3714,68.3995,325347.0
2016-01-08 11:40:00,73.09,73.46,73.05,73.46,146612.0,68.3995,68.7458,68.3621,68.7458,146612.0
2016-01-08 11:50:00,73.45,73.7,73.37,73.64,97828.0,68.7364,68.9704,68.6615,68.9142,97828.0
2016-01-08 12:00:00,73.64,73.87,73.61,73.84,128824.0,68.9142,69.1295,68.8861,69.1014,128824.0
2016-01-08 12:10:00,73.82,73.86,73.68,73.86,139399.0,69.0827,69.1201,68.9517,69.1201,139399.0
2016-01-08 12:20:00,73.86,74.03,73.81,73.97,100077.0,69.1201,69.2792,69.0733,69.223,100077.0
2016-01-08 12:30:00,73.97,74.06,73.83,73.84,118568.0,69.223,69.3073,69.092,69.1014,118568.0
2016-01-08 12:40:00,73.86,73.98,73.8,73.89,78272.0,69.1201,69.2324,69.064,69.1482,78272.0
2016-01-08 12:50:00,73.89,73.97,73.79,73.89,173248.0,69.1482,69.223,69.0546,69.1482,173248.0
2016-01-08 13:00:00,73.88,73.99,73.77,73.83,140460.0,69.1388,69.2418,69.0359,69.092,140460.0
2016-01-08 13:10:00,73.83,73.9,73.71,73.88,94176.0,69.092,69.1575,68.9797,69.1388,94176.0
2016-01-08 13:20:00,73.88,73.92,73.63,73.79,93083.0,69.1388,69.1763,68.9049,69.0546,93083.0
2016-01-08 13:30:00,73.78,74.06,73.76,74.02,78500.0,69.0452,69.3073,69.0265,69.2698,78500.0
2016-01-08 13:40:00,74.02,74.07,73.81,73.83,120532.0,69.2698,69.3166,69.0733,69.092,120532.0
2016-01-08 13:50:00,73.83,73.92,73.7,73.73,100884.0,69.092,69.1763,68.9704,68.9984,100884.0
2016-01-08 14:00:00,73.73,73.99,73.73,73.86,92503.0,68.9984,69.2418,68.9984,69.1201,92503.0
2016-01-08 14:10:00,73.86,73.88,73.65,73.85,150654.0,69.1201,69.1388,68.9236,69.1107,150654.0
2016-01-08 14:20:00,73.85,73.85,73.49,73.52,151119.0,69.1107,69.1107,68.7738,68.8019,151119.0
2016-01-08 14:30:00,73.51,73.69,73.48,73.5,138605.0,68.7926,68.961,68.7645,68.7832,138605.0
2016-01-08 14:40:00,73.5,73.85,73.45,73.75,122274.0,68.7832,69.1107,68.7364,69.0172,122274.0
2016-01-08 14:50:00,73.76,73.77,73.52,73.62,152816.0,69.0265,69.0359,68.8019,68.8955,152816.0
2016-01-08 15:00:00,73.62,73.73,73.52,73.63,128699.0,68.8955,68.9984,68.8019,68.9049,128699.0
2016-01-08 15:10:00,73.62,73.69,73.43,73.43,194891.0,68.8955,68.961,68.7177,68.7177,194891.0
2016-01-08 15:20:00,73.43,73.67,73.4,73.44,220350.0,68.7177,68.9423,68.6896,68.7271,220350.0
2016-01-08 15:30:00,73.44,73.45,73.13,73.15,383605.0,68.7271,68.7364,68.437,68.4557,383605.0
2016-01-08 15:40:00,73.15,73.23,72.94,72.94,355264.0,68.4557,68.5305,68.2591,68.2591,355264.0
2016-01-08 15:50:00,72.94,73.09,72.75,72.88,829634.0,68.2591,68.3995,68.0813,68.203,829634.0
2016-01-11 09:30:00,73.06,73.59,73.04,73.46,453562.0,68.3714,68.8674,68.3527,68.7458,453562.0
2016-01-11 09:40:00,73.46,73.49,73.17,73.19,218754.0,68.7458,68.7738,68.4744,68.4931,218754.0
2016-01-11 09:50:00,73.2,73.33,73.03,73.18,205389.0,68.5025,68.6241,68.3434,68.4837,205389.0
2016-01-11 10:00:00,73.17,73.43,73.16,73.36,227654.0,68.4744,68.7177,68.465,68.6522,227654.0
2016-01-11 10:10:00,73.36,73.53,73.18,73.3,219133.0,68.6522,68.8113,68.4837,68.596,219133.0
2016-01-11 10:20:00,73.3,73.55,73.3,73.55,214102.0,68.596,68.83,68.596,68.83,214102.0
2016-01-11 10:30:00,73.55,73.75,73.48,73.66,244592.0,68.83,69.0172,68.7645,68.9329,244592.0
2016-01-11 10:40:00,73.67,73.71,73.42,73.54,191215.0,68.9423,68.9797,68.7083,68.8206,191215.0
2016-01-11 10:50:00,73.53,73.57,73.27,73.32,237553.0,68.8113,68.8487,68.568,68.6148,237553.0
2016-01-11 11:00:00,73.31,73.31,72.96,73.01,259327.0,68.6054,68.6054,68.2779,68.3247,259327.0
2016-01-11 11:10:00,73.02,73.35,73.0,73.19,164969.0,68.334,68.6428,68.3153,68.4931,164969.0
2016-01-11 11:20:00,73.18,73.22,73.03,73.18,128904.0,68.4837,68.5212,68.3434,68.4837,128904.0
2016-01-11 11:30:00,73.18,73.37,72.98,73.29,211961.0,68.4837,68.6615,68.2966,68.5867,211961.0
2016-01-11 11:40:00,73.28,73.61,73.24,73.56,216589.0,68.5773,68.8861,68.5399,68.8394,216589.0
2016-01-11 11:50:00,73.57,73.7,73.38,73.39,232533.0,68.8487,68.9704,68.6709,68.6803,232533.0
2016-01-11 12:00:00,73.4,73.49,73.37,73.45,154806.0,68.6896,68.7738,68.6615,68.7364,154806.0
2016-01-11 12:10:00,73.45,73.5,73.29,73.34,193392.0,68.7364,68.7832,68.5867,68.6335,193392.0
2016-01-11 12:20:00,73.35,73.38,73.16,73.19,254121.0,68.6428,68.6709,68.465,68.4931,254121.0
2016-01-11 12:30:00,73.19,73.32,73.16,73.22,235272.0,68.4931,68.6148,68.465,68.5212,235272.0
2016-01-11 12:40:00,73.22,73.35,73.17,73.26,132500.0,68.5212,68.6428,68.4744,68.5586,132500.0
2016-01-11 12:50:00,73.27,73.28,73.09,73.15,177728.0,68.568,68.5773,68.3995,68.4557,177728.0
2016-01-11 13:00:00,73.16,73.27,73.12,73.17,167312.0,68.465,68.568,68.4276,68.4744,167312.0
2016-01-11 13:10:00,73.17,73.21,72.91,72.99,281065.0,68.4744,68.5118,68.2311,68.3059,281065.0
2016-01-11 13:20:00,72.99,73.11,72.92,72.98,336642.0,68.3059,68.4182,68.2404,68.2966,336642.0
2016-01-11 13:30:00,72.95,73.06,72.73,72.84,183241.0,68.2685,68.3714,68.0626,68.1656,183241.0
2016-01-11 13:40:00,72.83,72.85,72.67,72.7,371031.0,68.1562,68.1749,68.0065,68.0345,371031.0
2016-01-11 13:50:00,72.71,72.87,72.66,72.84,244150.0,68.0439,68.1936,67.9971,68.1656,244150.0
2016-01-11 14:00:00,72.83,73.13,72.78,73.03,226735.0,68.1562,68.437,68.1094,68.3434,226735.0
2016-01-11 14:10:00,73.03,73.25,72.96,73.2,266852.0,68.3434,68.5493,68.2779,68.5025,266852.0
2016-01-11 14:20:00,73.22,73.4,73.08,73.34,219679.0,68.5212,68.6896,68.3902,68.6335,219679.0
2016-01-11 14:30:00,73.35,73.44,73.17,73.36,216257.0,68.6428,68.7271,68.4744,68.6522,216257.0
2016-01-11 14:40:00,73.37,73.46,73.2,73.24,182193.0,68.6615,68.7458,68.5025,68.5399,182193.0
2016-01-11 14:50:00,73.25,73.3,73.07,73.14,135594.0,68.5493,68.596,68.3808,68.4463,135594.0
2016-01-11 15:00:00,73.13,73.24,72.9,73.01,211120.0,68.437,68.5399,68.2217,68.3247,211120.0
2016-01-11 15:10:00,73.0,73.08,72.85,73.04,308236.0,68.3153,68.3902,68.1749,68.3527,308236.0
2016-01-11 15:20:00,73.04,73.72,73.02,73.63,310509.0,68.3527,68.9891,68.334,68.9049,310509.0
2016-01-11 15:30:00,73.64,74.07,73.59,73.89,450383.0,68.9142,69.3166,68.8674,69.1482,450383.0
2016-01-11 15:40:00,73.89,74.08,73.64,73.71,488434.0,69.1482,69.326,68.9142,68.9797,488434.0
2016-01-11 15:50:00,73.73,73.92,73.72,73.9,1235257.0,68.9984,69.1763,68.9891,69.1575,1235257.0
2016-01-12 09:30:00,74.52,74.66,74.38,74.61,656058.0,69.7377,69.8688,69.6067,69.822,656058.0
2016-01-12 09:40:00,74.61,74.78,74.56,74.56,485938.0,69.822,69.9811,69.7752,69.7752,485938.0
2016-01-12 09:50:00,74.57,74.7,74.56,74.56,248318.0,69.7845,69.9062,69.7752,69.7752,248318.0
2016-01-12 10:00:00,74.57,74.68,74.25,74.31,197114.0,69.7845,69.8875,69.4851,69.5412,197114.0
2016-01-12 10:10:00,74.31,74.38,74.19,74.36,218659.0,69.5412,69.6067,69.4289,69.588,218659.0
2016-01-12 10:20:00,74.35,74.54,74.26,74.41,235767.0,69.5787,69.7565,69.4944,69.6348,235767.0
2016-01-12 10:30:00,74.41,74.62,74.38,74.51,251918.0,69.6348,69.8313,69.6067,69.7284,251918.0
2016-01-12 10:40:00,74.51,74.6,74.24,74.25,168180.0,69.7284,69.8126,69.4757,69.4851,168180.0
2016-01-12 10:50:00,74.25,74.49,74.24,74.49,151247.0,69.4851,69.7097,69.4757,69.7097,151247.0
2016-01-12 11:00:00,74.48,74.52,74.25,74.3,182631.0,69.7003,69.7377,69.4851,69.5319,182631.0
2016-01-12 11:10:00,74.29,74.33,74.15,74.3,178806.0,69.5225,69.5599,69.3915,69.5319,178806.0
2016-01-12 11:20:00,74.28,74.31,74.09,74.27,228662.0,69.5132,69.5412,69.3353,69.5038,228662.0
2016-01-12 11:30:00,74.27,74.27,74.06,74.13,201633.0,69.5038,69.5038,69.3073,69.3728,201633.0
2016-01-12 11:40:00,74.12,74.42,74.12,74.38,162952.0,69.3634,69.6442,69.3634,69.6067,162952.0
2016-01-12 11:50:00,74.39,74.5,74.27,74.5,155375.0,69.6161,69.719,69.5038,69.719,155375.0
2016-01-12 12:00:00,74.5,74.66,74.43,74.63,148265.0,69.719,69.8688,69.6535,69.8407,148265.0
2016-01-12 12:10:00,74.62,74.65,74.39,74.4,204524.0,69.8313,69.8594,69.6161,69.6255,204524.0
2016-01-12 12:20:00,74.41,74.51,74.32,74.42,105043.0,69.6348,69.7284,69.5506,69.6442,105043.0
2016-01-12 12:30:00,74.41,74.54,74.25,74.33,132751.0,69.6348,69.7565,69.4851,69.5599,132751.0
2016-01-12 12:40:00,74.33,74.42,74.16,74.36,112299.0,69.5599,69.6442,69.4009,69.588,112299.0
2016-01-12 12:50:00,74.38,74.49,74.33,74.35,106285.0,69.6067,69.7097,69.5599,69.5787,106285.0
2016-01-12 13:00:00,74.37,74.57,74.37,74.51,99417.0,69.5974,69.7845,69.5974,69.7284,99417.0
2016-01-12 13:10:00,74.51,74.62,74.43,74.53,108529.0,69.7284,69.8313,69.6535,69.7471,108529.0
2016-01-12 13:20:00,74.52,74.52,74.33,74.35,86533.0,69.7377,69.7377,69.5599,69.5787,86533.0
2016-01-12 13:30:00,74.33,74.48,74.24,74.4,109591.0,69.5599,69.7003,69.4757,69.6255,109591.0
2016-01-12 13:40:00,74.4,74.63,74.33,74.63,110283.0,69.6255,69.8407,69.5599,69.8407,110283.0
2016-01-12 13:50:00,74.63,74.71,74.38,74.39,142551.0,69.8407,69.9156,69.6067,69.6161,142551.0
2016-01-12 14:00:00,74.38,74.45,74.11,74.19,164835.0,69.6067,69.6722,69.3541,69.4289,164835.0
2016-01-12 14:10:00,74.2,74.32,74.05,74.09,174564.0,69.4383,69.5506,69.2979,69.3353,174564.0
2016-01-12 14:20:00,74.07,74.46,74.02,74.36,141160.0,69.3166,69.6816,69.2698,69.588,141160.0
2016-01-12 14:30:00,74.36,74.76,74.32,74.66,153761.0,69.588,69.9623,69.5506,69.8688,153761.0
2016-01-12 14:40:00,74.67,74.69,74.51,74.58,126426.0,69.8781,69.8968,69.7284,69.7939,126426.0
2016-01-12 14:50:00,74.58,74.86,74.52,74.78,153832.0,69.7939,70.0559,69.7377,69.9811,153832.0
2016-01-12 15:00:00,74.78,74.78,74.43,74.45,177354.0,69.9811,69.9811,69.6535,69.6722,177354.0
2016-01-12 15:10:00,74.45,74.74,74.43,74.73,233071.0,69.6722,69.9436,69.6535,69.9343,233071.0
2016-01-12 15:20:00,74.74,74.98,74.71,74.85,305678.0,69.9436,70.1682,69.9156,70.0466,305678.0
2016-01-12 15:30:00,74.82,74.93,74.71,74.75,248984.0,70.0185,70.1214,69.9156,69.953,248984.0
2016-01-12 15:40:00,74.74,75.0,74.66,74.88,332903.0,69.9436,70.1869,69.8688,70.0746,332903.0
2016-01-12 15:50:00,74.87,74.92,74.76,74.78,678585.0,70.0653,70.1121,69.9623,69.9811,678585.0
2016-01-13 09:30:00,75.27,75.39,74.99,75.27,398939.0,70.4396,70.5519,70.1776,70.4396,398939.0
2016-01-13 09:40:00,75.27,75.31,74.91,74.95,292337.0,70.4396,70.4771,70.1027,70.1402,292337.0
2016-01-13 09:50:00,74.95,75.13,74.84,74.97,305198.0,70.1402,70.3086,70.0372,70.1589,305198.0
2016-01-13 10:00:00,74.97,75.04,74.78,74.99,197205.0,70.1589,70.2244,69.9811,70.1776,197205.0
2016-01-13 10:10:00,74.99,75.0,74.74,74.82,179047.0,70.1776,70.1869,69.9436,70.0185,179047.0
2016-01-13 10:20:00,74.81,75.01,74.77,74.97,208291.0,70.0091,70.1963,69.9717,70.1589,208291.0
2016-01-13 10:30:00,74.96,74.96,74.77,74.79,179954.0,70.1495,70.1495,69.9717,69.9904,179954.0
2016-01-13 10:40:00,74.79,74.96,74.75,74.84,168526.0,69.9904,70.1495,69.953,70.0372,168526.0
2016-01-13 10:50:00,74.84,75.0,74.84,75.0,135384.0,70.0372,70.1869,70.0372,70.1869,135384.0
2016-01-13 11:00:00,74.99,74.99,74.74,74.78,163378.0,70.1776,70.1776,69.9436,69.9811,163378.0
2016-01-13 11:10:00,74.78,75.01,74.74,74.99,171505.0,69.9811,70.1963,69.9436,70.1776,171505.0
2016-01-13 11:20:00,74.99,74.99,74.74,74.75,108657.0,70.1776,70.1776,69.9436,69.953,108657.0
2016-01-13 11:30:00,74.74,74.98,74.74,74.82,186512.0,69.9436,70.1682,69.9436,70.0185,186512.0
2016-01-13 11:40:00,74.82,74.86,74.58,74.62,105578.0,70.0185,70.0559,69.7939,69.8313,105578.0
2016-01-13 11:50:00,74.61,74.7,74.48,74.54,137538.0,69.822,69.9062,69.7003,69.7565,137538.0
2016-01-13 12:00:00,74.53,74.58,74.38,74.5,182596.0,69.7471,69.7939,69.6067,69.719,182596.0
2016-01-13 12:10:00,74.51,74.67,74.41,74.53,86211.0,69.7284,69.8781,69.6348,69.7471,86211.0
2016-01-13 12:20:00,74.52,74.62,74.46,74.55,109201.0,69.7377,69.8313,69.6816,69.7658,109201.0
2016-01-13 12:30:00,74.55,74.55,74.32,74.33,115964.0,69.7658,69.7658,69.5506,69.5599,115964.0
2016-01-13 12:40:00,74.32,74.35,74.19,74.23,119661.0,69.5506,69.5787,69.4289,69.4664,119661.0
2016-01-13 12:50:00,74.22,74.23,73.95,73.98,251988.0,69.457,69.4664,69.2043,69.2324,251988.0
2016-01-13 13:00:00,73.97,74.12,73.86,74.07,150858.0,69.223,69.3634,69.1201,69.3166,150858.0
2016-01-13 13:10:00,74.06,74.26,74.04,74.04,131777.0,69.3073,69.4944,69.2886,69.2886,131777.0
2016-01-13 13:20:00,74.04,74.07,73.89,73.98,132611.0,69.2886,69.3166,69.1482,69.2324,132611.0
2016-01-13 13:30:00,73.97,74.05,73.73,73.75,160242.0,69.223,69.2979,68.9984,69.0172,160242.0
2016-01-13 13:40:00,73.75,73.8,73.55,73.58,193496.0,69.0172,69.064,68.83,68.8581,193496.0
2016-01-13 13:50:00,73.6,73.74,73.42,73.43,170565.0,68.8768,69.0078,68.7083,68.7177,170565.0
2016-01-13 14:00:00,73.44,73.74,73.43,73.65,248812.0,68.7271,69.0078,68.7177,68.9236,248812.0
2016-01-13 14:10:00,73.66,73.82,73.44,73.6,245199.0,68.9329,69.0827,68.7271,68.8768,245199.0
2016-01-13 14:20:00,73.59,73.67,73.4,73.62,182318.0,68.8674,68.9423,68.6896,68.8955,182318.0
2016-01-13 14:30:00,73.6,73.61,73.09,73.37,219302.0,68.8768,68.8861,68.3995,68.6615,219302.0
2016-01-13 14:40:00,73.37,73.37,72.99,73.15,329248.0,68.6615,68.6615,68.3059,68.4557,329248.0
2016-01-13 14:50:00,73.15,73.47,73.15,73.36,256598.0,68.4557,68.7551,68.4557,68.6522,256598.0
2016-01-13 15:00:00,73.36,73.47,73.17,73.31,292147.0,68.6522,68.7551,68.4744,68.6054,292147.0
2016-01-13 15:10:00,73.31,73.66,73.14,73.53,314180.0,68.6054,68.9329,68.4463,68.8113,314180.0
2016-01-13 15:20:00,73.52,73.64,73.36,73.4,249924.0,68.8019,68.9142,68.6522,68.6896,249924.0
2016-01-13 15:30:00,73.4,73.54,73.23,73.43,329709.0,68.6896,68.8206,68.5305,68.7177,329709.0
2016-01-13 15:40:00,73.44,73.54,73.0,73.03,482732.0,68.7271,68.8206,68.3153,68.3434,482732.0
2016-01-13 15:50:00,73.03,73.25,72.99,73.07,1100805.0,68.3434,68.5493,68.3059,68.3808,1100805.0
2016-01-14 09:30:00,73.15,73.53,73.1,73.18,365608.0,68.4557,68.8113,68.4089,68.4837,365608.0
2016-01-14 09:40:00,73.19,73.32,73.07,73.08,379113.0,68.4931,68.6148,68.3808,68.3902,379113.0
2016-01-14 09:50:00,73.1,73.11,72.7,72.9,461312.0,68.4089,68.4182,68.0345,68.2217,461312.0
2016-01-14 10:00:00,72.9,73.11,72.66,72.96,355291.0,68.2217,68.4182,67.9971,68.2779,355291.0
2016-01-14 10:10:00,72.95,73.5,72.85,73.5,537103.0,68.2685,68.7832,68.1749,68.7832,537103.0
2016-01-14 10:20:00,73.51,74.08,73.47,74.07,289081.0,68.7926,69.326,68.7551,69.3166,289081.0
2016-01-14 10:30:00,74.06,74.52,73.85,74.29,286130.0,69.3073,69.7377,69.1107,69.5225,286130.0
2016-01-14 10:40:00,74.29,74.44,74.16,74.37,224081.0,69.5225,69.6629,69.4009,69.5974,224081.0
2016-01-14 10:50:00,74.36,74.46,74.05,74.07,173729.0,69.588,69.6816,69.2979,69.3166,173729.0
2016-01-14 11:00:00,74.08,74.16,73.87,74.01,157144.0,69.326,69.4009,69.1295,69.2605,157144.0
2016-01-14 11:10:00,74.02,74.11,73.71,73.71,184093.0,69.2698,69.3541,68.9797,68.9797,184093.0
2016-01-14 11:20:00,73.72,73.86,73.64,73.79,147313.0,68.9891,69.1201,68.9142,69.0546,147313.0
2016-01-14 11:30:00,73.8,73.87,73.54,73.68,129671.0,69.064,69.1295,68.8206,68.9517,129671.0
2016-01-14 11:40:00,73.69,74.01,73.68,73.84,104364.0,68.961,69.2605,68.9517,69.1014,104364.0
2016-01-14 11:50:00,73.85,73.94,73.7,73.9,141460.0,69.1107,69.195,68.9704,69.1575,141460.0
2016-01-14 12:00:00,73.91,74.03,73.78,73.81,145750.0,69.1669,69.2792,69.0452,69.0733,145750.0
2016-01-14 12:10:00,73.82,73.88,73.61,73.87,158592.0,69.0827,69.1388,68.8861,69.1295,158592.0
2016-01-14 12:20:00,73.89,74.02,73.7,73.9,95301.0,69.1482,69.2698,68.9704,69.1575,95301.0
2016-01-14 12:30:00,73.91,74.14,73.85,74.1,101016.0,69.1669,69.3821,69.1107,69.3447,101016.0
2016-01-14 12:40:00,74.11,74.24,73.95,73.99,153195.0,69.3541,69.4757,69.2043,69.2418,153195.0
2016-01-14 12:50:00,73.98,74.12,73.85,73.86,87992.0,69.2324,69.3634,69.1107,69.1201,87992.0
2016-01-14 13:00:00,73.86,74.19,73.81,74.13,131389.0,69.1201,69.4289,69.0733,69.3728,131389.0
2016-01-14 13:10:00,74.14,74.2,73.95,74.05,143313.0,69.3821,69.4383,69.2043,69.2979,143313.0
2016-01-14 13:20:00,74.05,74.25,74.05,74.22,164081.0,69.2979,69.4851,69.2979,69.457,164081.0
2016-01-14 13:30:00,74.23,74.26,74.11,74.14,102984.0,69.4664,69.4944,69.3541,69.3821,102984.0
2016-01-14 13:40:00,74.14,74.2,74.01,74.1,154439.0,69.3821,69.4383,69.2605,69.3447,154439.0
2016-01-14 13:50:00,74.09,74.22,74.05,74.17,137861.0,69.3353,69.457,69.2979,69.4102,137861.0
2016-01-14 14:00:00,74.17,74.22,73.92,74.04,126850.0,69.4102,69.457,69.1763,69.2886,126850.0
2016-01-14 14:10:00,74.04,74.29,73.97,74.1,179424.0,69.2886,69.5225,69.223,69.3447,179424.0
2016-01-14 14:20:00,74.09,74.18,73.97,74.1,206676.0,69.3353,69.4196,69.223,69.3447,206676.0
2016-01-14 14:30:00,74.1,74.15,73.99,74.01,215793.0,69.3447,69.3915,69.2418,69.2605,215793.0
2016-01-14 14:40:00,74.01,74.16,74.0,74.12,297979.0,69.2605,69.4009,69.2511,69.3634,297979.0
2016-01-14 14:50:00,74.11,74.39,74.11,74.32,159657.0,69.3541,69.6161,69.3541,69.5506,159657.0
2016-01-14 15:00:00,74.32,74.45,74.22,74.38,163892.0,69.5506,69.6722,69.457,69.6067,163892.0
2016-01-14 15:10:00,74.38,74.49,74.32,74.39,172887.0,69.6067,69.7097,69.5506,69.6161,172887.0
2016-01-14 15:20:00,74.39,74.39,74.18,74.18,195822.0,69.6161,69.6161,69.4196,69.4196,195822.0
2016-01-14 15:30:00,74.18,74.22,73.8,73.92,298547.0,69.4196,69.457,69.064,69.1763,298547.0
2016-01-14 15:40:00,73.91,74.13,73.81,73.95,297830.0,69.1669,69.3728,69.0733,69.2043,297830.0
2016-01-14 15:50:00,73.95,74.11,73.74,73.95,737408.0,69.2043,69.3541,69.0078,69.2043,737408.0
2016-01-15 09:30:00,71.94,72.95,71.51,72.38,1476333.0,67.3233,68.2685,66.9209,67.7351,1476333.0
2016-01-15 09:40:00,72.38,72.68,72.11,72.61,425420.0,67.7351,68.0158,67.4824,67.9503,425420.0
2016-01-15 09:50:00,72.61,72.61,72.02,72.07,265553.0,67.9503,67.9503,67.3982,67.445,265553.0
2016-01-15 10:00:00,72.06,72.2,71.85,72.03,449530.0,67.4356,67.5666,67.2391,67.4075,449530.0
2016-01-15 10:10:00,72.04,72.25,71.87,71.97,302843.0,67.4169,67.6134,67.2578,67.3514,302843.0
2016-01-15 10:20:00,71.96,72.28,71.89,72.07,292281.0,67.342,67.6415,67.2765,67.445,292281.0
2016-01-15 10:30:00,72.06,72.37,72.0,72.06,244352.0,67.4356,67.7257,67.3795,67.4356,244352.0
2016-01-15 10:40:00,72.06,72.16,71.92,71.97,261023.0,67.4356,67.5292,67.3046,67.3514,261023.0
2016-01-15 10:50:00,71.99,72.0,71.62,71.68,290050.0,67.3701,67.3795,67.0239,67.08,290050.0
2016-01-15 11:00:00,71.66,71.75,71.5,71.53,310040.0,67.0613,67.1455,66.9116,66.9396,310040.0
2016-01-15 11:10:00,71.52,71.76,71.35,71.56,286350.0,66.9303,67.1549,66.7712,66.9677,286350.0
2016-01-15 11:20:00,71.58,71.76,71.51,71.73,243518.0,66.9864,67.1549,66.9209,67.1268,243518.0
2016-01-15 11:30:00,71.74,71.93,71.66,71.78,225045.0,67.1362,67.314,67.0613,67.1736,225045.0
2016-01-15 11:40:00,71.77,71.85,71.61,71.68,141531.0,67.1642,67.2391,67.0145,67.08,141531.0
2016-01-15 11:50:00,71.68,71.8,71.46,71.55,171217.0,67.08,67.1923,66.8741,66.9583,171217.0
2016-01-15 12:00:00,71.55,71.65,71.46,71.65,147835.0,66.9583,67.0519,66.8741,67.0519,147835.0
2016-01-15 12:10:00,71.63,71.73,71.4,71.42,155187.0,67.0332,67.1268,66.818,66.8367,155187.0
2016-01-15 12:20:00,71.4,71.49,71.14,71.26,277660.0,66.818,66.9022,66.5747,66.687,277660.0
2016-01-15 12:30:00,71.24,71.24,70.82,70.85,395240.0,66.6682,66.6682,66.2752,66.3033,395240.0
2016-01-15 12:40:00,70.85,71.18,70.82,71.08,198961.0,66.3033,66.6121,66.2752,66.5185,198961.0
2016-01-15 12:50:00,71.07,71.36,71.04,71.28,181403.0,66.5092,66.7805,66.4811,66.7057,181403.0
2016-01-15 13:00:00,71.26,71.31,71.03,71.07,243320.0,66.687,66.7337,66.4717,66.5092,243320.0
2016-01-15 13:10:00,71.08,71.34,71.08,71.3,209308.0,66.5185,66.7618,66.5185,66.7244,209308.0
2016-01-15 13:20:00,71.31,71.38,70.87,70.93,412070.0,66.7337,66.7993,66.322,66.3781,412070.0
2016-01-15 13:30:00,70.92,70.94,70.66,70.78,1428921.0,66.3688,66.3875,66.1255,66.2378,1428921.0
2016-01-15 13:40:00,70.77,71.28,70.72,71.1,240788.0,66.2284,66.7057,66.1816,66.5372,240788.0
2016-01-15 13:50:00,71.1,71.25,70.99,71.11,214774.0,66.5372,66.6776,66.4343,66.5466,214774.0
2016-01-15 14:00:00,71.1,71.21,70.94,71.15,245225.0,66.5372,66.6402,66.3875,66.584,245225.0
2016-01-15 14:10:00,71.17,71.2,71.04,71.16,261217.0,66.6027,66.6308,66.4811,66.5934,261217.0
2016-01-15 14:20:00,71.16,71.2,70.81,70.83,341698.0,66.5934,66.6308,66.2658,66.2846,341698.0
2016-01-15 14:30:00,70.84,71.07,70.78,71.02,264245.0,66.2939,66.5092,66.2378,66.4624,264245.0
2016-01-15 14:40:00,71.03,71.31,71.03,71.23,233998.0,66.4717,66.7337,66.4717,66.6589,233998.0
2016-01-15 14:50:00,71.24,71.6,71.16,71.56,412030.0,66.6682,67.0051,66.5934,66.9677,412030.0
2016-01-15 15:00:00,71.56,71.65,71.37,71.47,608146.0,66.9677,67.0519,66.7899,66.8835,608146.0
2016-01-15 15:10:00,71.45,71.5,70.99,71.09,367431.0,66.8648,66.9116,66.4343,66.5279,367431.0
2016-01-15 15:20:00,71.09,71.49,71.08,71.47,357139.0,66.5279,66.9022,66.5185,66.8835,357139.0
2016-01-15 15:30:00,71.48,71.62,71.27,71.4,448362.0,66.8928,67.0239,66.6963,66.818,448362.0
2016-01-15 15:40:00,71.39,71.84,71.27,71.79,794669.0,66.8086,67.2297,66.6963,67.1829,794669.0
2016-01-15 15:50:00,71.79,71.89,71.66,71.89,1629066.0,67.1829,67.2765,67.0613,67.2765,1629066.0
2016-01-19 09:30:00,72.94,73.02,72.36,72.52,959421.0,68.2591,68.334,67.7164,67.8661,959421.0
2016-01-19 09:40:00,72.51,72.53,71.91,71.97,724888.0,67.8567,67.8755,67.2952,67.3514,724888.0
2016-01-19 09:50:00,72.01,72.38,71.73,72.22,469309.0,67.3888,67.7351,67.1268,67.5854,469309.0
2016-01-19 10:00:00,72.2,72.39,72.04,72.2,339461.0,67.5666,67.7444,67.4169,67.5666,339461.0
2016-01-19 10:10:00,72.19,72.35,72.08,72.23,394803.0,67.5573,67.707,67.4543,67.5947,394803.0
2016-01-19 10:20:00,72.24,72.35,72.16,72.22,341011.0,67.6041,67.707,67.5292,67.5854,341011.0
2016-01-19 10:30:00,72.22,72.31,71.83,71.84,371817.0,67.5854,67.6696,67.2204,67.2297,371817.0
2016-01-19 10:40:00,71.84,72.03,71.84,71.94,356793.0,67.2297,67.4075,67.2297,67.3233,356793.0
2016-01-19 10:50:00,71.95,72.07,71.77,71.83,288773.0,67.3327,67.445,67.1642,67.2204,288773.0
2016-01-19 11:00:00,71.84,71.96,71.78,71.93,277279.0,67.2297,67.342,67.1736,67.314,277279.0
2016-01-19 11:10:00,71.92,71.92,71.59,71.61,278264.0,67.3046,67.3046,66.9958,67.0145,278264.0
2016-01-19 11:20:00,71.62,71.86,71.57,71.79,350561.0,67.0239,67.2485,66.9771,67.1829,350561.0
2016-01-19 11:30:00,71.8,72.04,71.8,72.03,253977.0,67.1923,67.4169,67.1923,67.4075,253977.0
2016-01-19 11:40:00,72.04,72.04,71.85,71.87,274275.0,67.4169,67.4169,67.2391,67.2578,274275.0
2016-01-19 11:50:00,71.87,72.04,71.85,71.9,178203.0,67.2578,67.4169,67.2391,67.2859,178203.0
2016-01-19 12:00:00,71.89,71.98,71.73,71.73,195060.0,67.2765,67.3608,67.1268,67.1268,195060.0
2016-01-19 12:10:00,71.73,71.9,71.61,71.63,176868.0,67.1268,67.2859,67.0145,67.0332,176868.0
2016-01-19 12:20:00,71.62,71.67,71.45,71.49,307700.0,67.0239,67.0706,66.8648,66.9022,307700.0
2016-01-19 12:30:00,71.49,71.55,71.39,71.42,429125.0,66.9022,66.9583,66.8086,66.8367,429125.0
2016-01-19 12:40:00,71.42,71.5,71.18,71.21,206837.0,66.8367,66.9116,66.6121,66.6402,206837.0
2016-01-19 12:50:00,71.2,71.33,71.16,71.25,328775.0,66.6308,66.7525,66.5934,66.6776,328775.0
2016-01-19 13:00:00,71.25,71.38,71.21,71.31,249910.0,66.6776,66.7993,66.6402,66.7337,249910.0
2016-01-19 13:10:00,71.32,71.4,71.14,71.34,237404.0,66.7431,66.818,66.5747,66.7618,237404.0
2016-01-19 13:20:00,71.34,71.38,71.2,71.25,210001.0,66.7618,66.7993,66.6308,66.6776,210001.0
2016-01-19 13:30:00,71.26,71.49,71.19,71.48,257786.0,66.687,66.9022,66.6214,66.8928,257786.0
2016-01-19 13:40:00,71.47,71.47,71.29,71.4,244521.0,66.8835,66.8835,66.715,66.818,244521.0
2016-01-19 13:50:00,71.4,71.41,71.25,71.25,254701.0,66.818,66.8273,66.6776,66.6776,254701.0
2016-01-19 14:00:00,71.25,71.29,70.95,70.97,304929.0,66.6776,66.715,66.3969,66.4156,304929.0
2016-01-19 14:10:00,70.97,71.01,70.66,70.83,328058.0,66.4156,66.453,66.1255,66.2846,328058.0
2016-01-19 14:20:00,70.82,71.07,70.66,71.04,243691.0,66.2752,66.5092,66.1255,66.4811,243691.0
2016-01-19 14:30:00,71.05,71.11,70.99,71.04,253171.0,66.4904,66.5466,66.4343,66.4811,253171.0
2016-01-19 14:40:00,71.03,71.13,70.77,70.83,257019.0,66.4717,66.5653,66.2284,66.2846,257019.0
2016-01-19 14:50:00,70.83,71.03,70.77,70.97,242176.0,66.2846,66.4717,66.2284,66.4156,242176.0
2016-01-19 15:00:00,70.97,71.26,70.9,71.25,303210.0,66.4156,66.687,66.3501,66.6776,303210.0
2016-01-19 15:10:00,71.25,71.28,70.95,71.05,467125.0,66.6776,66.7057,66.3969,66.4904,467125.0
2016-01-19 15:20:00,71.05,71.43,71.0,71.36,251725.0,66.4904,66.846,66.4436,66.7805,251725.0
2016-01-19 15:30:00,71.37,71.55,71.36,71.42,331276.0,66.7899,66.9583,66.7805,66.8367,331276.0
2016-01-19 15:40:00,71.41,71.79,71.36,71.78,465407.0,66.8273,67.1829,66.7805,67.1736,465407.0
2016-01-19 15:50:00,71.77,71.79,71.4,71.42,765398.0,67.1642,67.1829,66.818,66.8367,765398.0
2016-01-20 09:30:00,69.96,70.1,69.43,69.75,961222.0,65.4704,65.6014,64.9744,65.2739,961222.0
2016-01-20 09:40:00,69.74,70.28,69.67,70.19,353512.0,65.2645,65.7698,65.199,65.6856,353512.0
2016-01-20 09:50:00,70.16,70.18,69.98,70.04,366306.0,65.6575,65.6763,65.4891,65.5452,366306.0
2016-01-20 10:00:00,70.03,70.25,69.94,70.23,420832.0,65.5359,65.7418,65.4517,65.7231,420832.0
2016-01-20 10:10:00,70.23,70.24,69.97,70.02,431546.0,65.7231,65.7324,65.4797,65.5265,431546.0
2016-01-20 10:20:00,70.01,70.31,69.95,70.13,282947.0,65.5172,65.7979,65.461,65.6295,282947.0
2016-01-20 10:30:00,70.13,70.23,69.98,70.02,373205.0,65.6295,65.7231,65.4891,65.5265,373205.0
2016-01-20 10:40:00,70.03,70.25,69.93,70.23,413360.0,65.5359,65.7418,65.4423,65.7231,413360.0
2016-01-20 10:50:00,70.22,70.27,70.0,70.04,323899.0,65.7137,65.7605,65.5078,65.5452,323899.0
2016-01-20 11:00:00,70.05,70.28,70.04,70.12,427325.0,65.5546,65.7698,65.5452,65.6201,427325.0
2016-01-20 11:10:00,70.11,70.3,70.02,70.12,260295.0,65.6108,65.7886,65.5265,65.6201,260295.0
2016-01-20 11:20:00,70.12,70.19,69.94,70.06,377750.0,65.6201,65.6856,65.4517,65.564,377750.0
2016-01-20 11:30:00,70.06,70.17,70.01,70.04,291981.0,65.564,65.6669,65.5172,65.5452,291981.0
2016-01-20 11:40:00,70.04,70.08,69.95,69.98,296246.0,65.5452,65.5827,65.461,65.4891,296246.0
2016-01-20 11:50:00,69.98,70.02,69.86,69.89,363446.0,65.4891,65.5265,65.3768,65.4049,363446.0
2016-01-20 12:00:00,69.89,70.01,69.69,69.76,393893.0,65.4049,65.5172,65.2177,65.2832,393893.0
2016-01-20 12:10:00,69.75,69.79,69.6,69.65,324360.0,65.2739,65.3113,65.1335,65.1803,324360.0
2016-01-20 12:20:00,69.66,69.67,69.15,69.23,487692.0,65.1896,65.199,64.7124,64.7872,487692.0
2016-01-20 12:30:00,69.23,69.35,69.2,69.24,339526.0,64.7872,64.8995,64.7592,64.7966,339526.0
2016-01-20 12:40:00,69.24,69.29,69.05,69.09,382858.0,64.7966,64.8434,64.6188,64.6562,382858.0
2016-01-20 12:50:00,69.09,69.72,69.04,69.7,270729.0,64.6562,65.2458,64.6094,65.2271,270729.0
2016-01-20 13:00:00,69.71,69.83,69.53,69.57,237613.0,65.2364,65.3487,65.068,65.1054,237613.0
2016-01-20 13:10:00,69.57,69.67,69.32,69.41,177736.0,65.1054,65.199,64.8715,64.9557,177736.0
2016-01-20 13:20:00,69.4,69.74,69.3,69.6,164883.0,64.9463,65.2645,64.8527,65.1335,164883.0
2016-01-20 13:30:00,69.6,70.07,69.55,70.03,289794.0,65.1335,65.5733,65.0867,65.5359,289794.0
2016-01-20 13:40:00,70.03,70.47,70.01,70.39,299290.0,65.5359,65.9477,65.5172,65.8728,299290.0
2016-01-20 13:50:00,70.39,70.49,70.2,70.4,257922.0,65.8728,65.9664,65.695,65.8821,257922.0
2016-01-20 14:00:00,70.39,70.42,70.06,70.28,263550.0,65.8728,65.9009,65.564,65.7698,263550.0
2016-01-20 14:10:00,70.28,70.5,70.21,70.33,244956.0,65.7698,65.9757,65.7043,65.8166,244956.0
2016-01-20 14:20:00,70.33,70.44,70.06,70.13,248625.0,65.8166,65.9196,65.564,65.6295,248625.0
2016-01-20 14:30:00,70.12,70.29,69.94,70.29,311606.0,65.6201,65.7792,65.4517,65.7792,311606.0
2016-01-20 14:40:00,70.29,70.34,70.04,70.32,268274.0,65.7792,65.826,65.5452,65.8073,268274.0
2016-01-20 14:50:00,70.32,70.65,70.31,70.44,305949.0,65.8073,66.1161,65.7979,65.9196,305949.0
2016-01-20 15:00:00,70.43,70.79,70.32,70.69,337591.0,65.9102,66.2471,65.8073,66.1535,337591.0
2016-01-20 15:10:00,70.7,71.23,70.66,71.13,416524.0,66.1629,66.6589,66.1255,66.5653,416524.0
2016-01-20 15:20:00,71.14,71.41,71.08,71.31,487350.0,66.5747,66.8273,66.5185,66.7337,487350.0
2016-01-20 15:30:00,71.31,71.4,71.04,71.22,631046.0,66.7337,66.818,66.4811,66.6495,631046.0
2016-01-20 15:40:00,71.23,71.23,70.63,70.83,751722.0,66.6589,66.6589,66.0974,66.2846,751722.0
2016-01-20 15:50:00,70.84,70.98,70.66,70.71,1004263.0,66.2939,66.4249,66.1255,66.1723,1004263.0
2016-01-21 09:30:00,70.72,71.29,70.32,70.76,417039.0,66.1816,66.715,65.8073,66.219,417039.0
2016-01-21 09:40:00,70.79,70.81,70.25,70.35,159704.0,66.2471,66.2658,65.7418,65.8354,159704.0
2016-01-21 09:50:00,70.37,70.46,70.1,70.31,169219.0,65.8541,65.9383,65.6014,65.7979,169219.0
2016-01-21 10:00:00,70.35,70.79,70.27,70.73,166845.0,65.8354,66.2471,65.7605,66.191,166845.0
2016-01-21 10:10:00,70.72,70.94,70.64,70.81,271378.0,66.1816,66.3875,66.1067,66.2658,271378.0
2016-01-21 10:20:00,70.81,71.18,70.75,71.08,286237.0,66.2658,66.6121,66.2097,66.5185,286237.0
2016-01-21 10:30:00,71.1,71.34,70.98,71.18,246576.0,66.5372,66.7618,66.4249,66.6121,246576.0
2016-01-21 10:40:00,71.2,71.58,71.15,71.48,359445.0,66.6308,66.9864,66.584,66.8928,359445.0
2016-01-21 10:50:00,71.48,71.52,71.3,71.39,296808.0,66.8928,66.9303,66.7244,66.8086,296808.0
2016-01-21 11:00:00,71.41,71.83,71.31,71.74,596076.0,66.8273,67.2204,66.7337,67.1362,596076.0
2016-01-21 11:10:00,71.76,71.87,71.6,71.71,158070.0,67.1549,67.2578,67.0051,67.1081,158070.0
2016-01-21 11:20:00,71.74,71.74,71.35,71.41,161654.0,67.1362,67.1362,66.7712,66.8273,161654.0
2016-01-21 11:30:00,71.41,71.73,71.33,71.61,206876.0,66.8273,67.1268,66.7525,67.0145,206876.0
2016-01-21 11:40:00,71.61,71.71,71.46,71.66,110953.0,67.0145,67.1081,66.8741,67.0613,110953.0
2016-01-21 11:50:00,71.65,71.96,71.6,71.95,142249.0,67.0519,67.342,67.0051,67.3327,142249.0
2016-01-21 12:00:00,71.96,72.29,71.94,72.22,270240.0,67.342,67.6509,67.3233,67.5854,270240.0
2016-01-21 12:10:00,72.22,72.32,72.1,72.27,201458.0,67.5854,67.6789,67.4731,67.6321,201458.0
2016-01-21 12:20:00,72.27,72.29,72.18,72.26,211015.0,67.6321,67.6509,67.5479,67.6228,211015.0
2016-01-21 12:30:00,72.27,72.33,72.2,72.27,154516.0,67.6321,67.6883,67.5666,67.6321,154516.0
2016-01-21 12:40:00,72.28,72.29,72.14,72.19,150621.0,67.6415,67.6509,67.5105,67.5573,150621.0
2016-01-21 12:50:00,72.19,72.23,72.08,72.17,160224.0,67.5573,67.5947,67.4543,67.5386,160224.0
2016-01-21 13:00:00,72.16,72.33,72.16,72.31,186308.0,67.5292,67.6883,67.5292,67.6696,186308.0
2016-01-21 13:10:00,72.31,72.33,72.14,72.15,191857.0,67.6696,67.6883,67.5105,67.5198,191857.0
2016-01-21 13:20:00,72.15,72.16,71.93,71.93,169857.0,67.5198,67.5292,67.314,67.314,169857.0
2016-01-21 13:30:00,71.92,72.02,71.76,72.0,213292.0,67.3046,67.3982,67.1549,67.3795,213292.0
2016-01-21 13:40:00,72.01,72.06,71.93,72.0,173185.0,67.3888,67.4356,67.314,67.3795,173185.0
2016-01-21 13:50:00,72.01,72.02,71.73,71.86,203372.0,67.3888,67.3982,67.1268,67.2485,203372.0
2016-01-21 14:00:00,71.87,71.91,71.72,71.74,231348.0,67.2578,67.2952,67.1174,67.1362,231348.0
2016-01-21 14:10:00,71.74,71.75,71.09,71.43,433908.0,67.1362,67.1455,66.5279,66.846,433908.0
2016-01-21 14:20:00,71.43,71.59,71.25,71.47,215264.0,66.846,66.9958,66.6776,66.8835,215264.0
2016-01-21 14:30:00,71.46,71.67,71.46,71.6,178408.0,66.8741,67.0706,66.8741,67.0051,178408.0
2016-01-21 14:40:00,71.58,71.7,71.43,71.46,163601.0,66.9864,67.0987,66.846,66.8741,163601.0
2016-01-21 14:50:00,71.47,71.86,71.44,71.77,141110.0,66.8835,67.2485,66.8554,67.1642,141110.0
2016-01-21 15:00:00,71.77,71.77,71.38,71.52,209542.0,67.1642,67.1642,66.7993,66.9303,209542.0
2016-01-21 15:10:00,71.51,71.72,71.45,71.6,210119.0,66.9209,67.1174,66.8648,67.0051,210119.0
2016-01-21 15:20:00,71.59,71.74,71.47,71.58,215924.0,66.9958,67.1362,66.8835,66.9864,215924.0
2016-01-21 15:30:00,71.57,71.82,71.56,71.77,259089.0,66.9771,67.211,66.9677,67.1642,259089.0
2016-01-21 15:40:00,71.77,71.87,71.51,71.64,379893.0,67.1642,67.2578,66.9209,67.0426,379893.0
2016-01-21 15:50:00,71.63,71.82,71.52,71.53,542314.0,67.0332,67.211,66.9303,66.9396,542314.0
2016-01-22 09:30:00,72.67,72.96,72.51,72.63,425873.0,68.0065,68.2779,67.8567,67.969,425873.0
2016-01-22 09:40:00,72.63,72.78,72.5,72.67,270717.0,67.969,68.1094,67.8474,68.0065,270717.0
2016-01-22 09:50:00,72.69,73.06,72.68,72.98,239819.0,68.0252,68.3714,68.0158,68.2966,239819.0
2016-01-22 10:00:00,72.98,73.16,72.91,73.11,220936.0,68.2966,68.465,68.2311,68.4182,220936.0
2016-01-22 10:10:00,73.09,73.18,72.97,73.06,243549.0,68.3995,68.4837,68.2872,68.3714,243549.0
2016-01-22 10:20:00,73.06,73.1,72.91,73.09,223926.0,68.3714,68.4089,68.2311,68.3995,223926.0
2016-01-22 10:30:00,73.11,73.12,72.97,73.1,128349.0,68.4182,68.4276,68.2872,68.4089,128349.0
2016-01-22 10:40:00,73.11,73.13,72.84,72.86,154879.0,68.4182,68.437,68.1656,68.1843,154879.0
2016-01-22 10:50:00,72.85,72.95,72.81,72.86,99166.0,68.1749,68.2685,68.1375,68.1843,99166.0
2016-01-22 11:00:00,72.85,72.99,72.81,72.82,108748.0,68.1749,68.3059,68.1375,68.1468,108748.0
2016-01-22 11:10:00,72.83,72.84,72.57,72.67,334704.0,68.1562,68.1656,67.9129,68.0065,334704.0
2016-01-22 11:20:00,72.66,72.74,72.44,72.52,164951.0,67.9971,68.072,67.7912,67.8661,164951.0
2016-01-22 11:30:00,72.53,72.58,72.25,72.26,164064.0,67.8755,67.9222,67.6134,67.6228,164064.0
2016-01-22 11:40:00,72.25,72.31,72.13,72.24,187890.0,67.6134,67.6696,67.5011,67.6041,187890.0
2016-01-22 11:50:00,72.25,72.39,72.19,72.19,113079.0,67.6134,67.7444,67.5573,67.5573,113079.0
2016-01-22 12:00:00,72.19,72.4,72.19,72.36,172946.0,67.5573,67.7538,67.5573,67.7164,172946.0
2016-01-22 12:10:00,72.36,72.4,72.24,72.27,192330.0,67.7164,67.7538,67.6041,67.6321,192330.0
2016-01-22 12:20:00,72.27,72.32,72.19,72.25,170804.0,67.6321,67.6789,67.5573,67.6134,170804.0
2016-01-22 12:30:00,72.25,72.4,72.19,72.4,129985.0,67.6134,67.7538,67.5573,67.7538,129985.0
2016-01-22 12:40:00,72.41,72.43,72.3,72.35,107698.0,67.7632,67.7819,67.6602,67.707,107698.0
2016-01-22 12:50:00,72.34,72.47,72.33,72.44,63948.0,67.6976,67.8193,67.6883,67.7912,63948.0
2016-01-22 13:00:00,72.43,72.48,72.38,72.41,101519.0,67.7819,67.8287,67.7351,67.7632,101519.0
2016-01-22 13:10:00,72.41,72.5,72.35,72.49,103726.0,67.7632,67.8474,67.707,67.838,103726.0
2016-01-22 13:20:00,72.49,72.61,72.48,72.52,169640.0,67.838,67.9503,67.8287,67.8661,169640.0
2016-01-22 13:30:00,72.53,72.63,72.5,72.51,90070.0,67.8755,67.969,67.8474,67.8567,90070.0
2016-01-22 13:40:00,72.51,72.65,72.49,72.65,169313.0,67.8567,67.9878,67.838,67.9878,169313.0
2016-01-22 13:50:00,72.64,72.67,72.58,72.63,141231.0,67.9784,68.0065,67.9222,67.969,141231.0
2016-01-22 14:00:00,72.63,72.73,72.59,72.7,130916.0,67.969,68.0626,67.9316,68.0345,130916.0
2016-01-22 14:10:00,72.7,72.8,72.65,72.74,128645.0,68.0345,68.1281,67.9878,68.072,128645.0
2016-01-22 14:20:00,72.74,72.77,72.59,72.61,146500.0,68.072,68.1001,67.9316,67.9503,146500.0
2016-01-22 14:30:00,72.61,72.65,72.49,72.53,182776.0,67.9503,67.9878,67.838,67.8755,182776.0
2016-01-22 14:40:00,72.52,72.55,72.4,72.51,176491.0,67.8661,67.8942,67.7538,67.8567,176491.0
2016-01-22 14:50:00,72.5,72.59,72.41,72.58,137882.0,67.8474,67.9316,67.7632,67.9222,137882.0
2016-01-22 15:00:00,72.58,72.63,72.48,72.51,216097.0,67.9222,67.969,67.8287,67.8567,216097.0
2016-01-22 15:10:00,72.51,72.58,72.41,72.52,207479.0,67.8567,67.9222,67.7632,67.8661,207479.0
2016-01-22 15:20:00,72.52,72.63,72.48,72.5,234743.0,67.8661,67.969,67.8287,67.8474,234743.0
2016-01-22 15:30:00,72.49,72.6,72.41,72.59,261823.0,67.838,67.941,67.7632,67.9316,261823.0
2016-01-22 15:40:00,72.59,72.72,72.54,72.7,312201.0,67.9316,68.0533,67.8848,68.0345,312201.0
2016-01-22 15:50:00,72.71,72.75,72.62,72.7,669881.0,68.0439,68.0813,67.9597,68.0345,669881.0
2016-01-25 09:30:00,72.76,72.91,72.2,72.38,363145.0,68.0907,68.2311,67.5666,67.7351,363145.0
2016-01-25 09:40:00,72.38,72.43,72.09,72.15,245225.0,67.7351,67.7819,67.4637,67.5198,245225.0
2016-01-25 09:50:00,72.14,72.15,72.01,72.07,196832.0,67.5105,67.5198,67.3888,67.445,196832.0
2016-01-25 10:00:00,72.08,72.3,72.03,72.19,228654.0,67.4543,67.6602,67.4075,67.5573,228654.0
2016-01-25 10:10:00,72.18,72.25,72.13,72.22,195912.0,67.5479,67.6134,67.5011,67.5854,195912.0
2016-01-25 10:20:00,72.21,72.31,72.16,72.22,240958.0,67.576,67.6696,67.5292,67.5854,240958.0
2016-01-25 10:30:00,72.23,72.28,72.13,72.22,153920.0,67.5947,67.6415,67.5011,67.5854,153920.0
2016-01-25 10:40:00,72.22,72.22,72.02,72.06,235886.0,67.5854,67.5854,67.3982,67.4356,235886.0
2016-01-25 10:50:00,72.06,72.2,72.03,72.14,131915.0,67.4356,67.5666,67.4075,67.5105,131915.0
2016-01-25 11:00:00,72.13,72.13,71.92,72.07,133694.0,67.5011,67.5011,67.3046,67.445,133694.0
2016-01-25 11:10:00,72.07,72.08,71.92,72.05,148309.0,67.445,67.4543,67.3046,67.4263,148309.0
2016-01-25 11:20:00,72.04,72.23,71.98,72.22,226670.0,67.4169,67.5947,67.3608,67.5854,226670.0
2016-01-25 11:30:00,72.22,72.22,72.11,72.22,81358.0,67.5854,67.5854,67.4824,67.5854,81358.0
2016-01-25 11:40:00,72.21,72.23,72.02,72.05,96716.0,67.576,67.5947,67.3982,67.4263,96716.0
2016-01-25 11:50:00,72.05,72.21,72.04,72.14,99917.0,67.4263,67.576,67.4169,67.5105,99917.0
2016-01-25 12:00:00,72.14,72.23,72.13,72.17,85856.0,67.5105,67.5947,67.5011,67.5386,85856.0
2016-01-25 12:10:00,72.18,72.26,72.12,72.23,160987.0,67.5479,67.6228,67.4918,67.5947,160987.0
2016-01-25 12:20:00,72.22,72.33,72.21,72.26,144022.0,67.5854,67.6883,67.576,67.6228,144022.0
2016-01-25 12:30:00,72.26,72.39,72.23,72.38,142740.0,67.6228,67.7444,67.5947,67.7351,142740.0
2016-01-25 12:40:00,72.38,72.42,72.31,72.33,115282.0,67.7351,67.7725,67.6696,67.6883,115282.0
2016-01-25 12:50:00,72.33,72.49,72.3,72.45,103582.0,67.6883,67.838,67.6602,67.8006,103582.0
2016-01-25 13:00:00,72.45,72.69,72.44,72.65,121426.0,67.8006,68.0252,67.7912,67.9878,121426.0
2016-01-25 13:10:00,72.65,72.67,72.57,72.6,148663.0,67.9878,68.0065,67.9129,67.941,148663.0
2016-01-25 13:20:00,72.6,72.67,72.57,72.58,192856.0,67.941,68.0065,67.9129,67.9222,192856.0
2016-01-25 13:30:00,72.57,72.6,72.48,72.53,177271.0,67.9129,67.941,67.8287,67.8755,177271.0
2016-01-25 13:40:00,72.52,72.58,72.39,72.39,112665.0,67.8661,67.9222,67.7444,67.7444,112665.0
2016-01-25 13:50:00,72.38,72.41,72.3,72.3,137763.0,67.7351,67.7632,67.6602,67.6602,137763.0
2016-01-25 14:00:00,72.3,72.36,72.27,72.33,115722.0,67.6602,67.7164,67.6321,67.6883,115722.0
2016-01-25 14:10:00,72.33,72.38,72.23,72.33,156190.0,67.6883,67.7351,67.5947,67.6883,156190.0
2016-01-25 14:20:00,72.33,72.37,72.23,72.35,158244.0,67.6883,67.7257,67.5947,67.707,158244.0
2016-01-25 14:30:00,72.34,72.35,72.23,72.27,182833.0,67.6976,67.707,67.5947,67.6321,182833.0
2016-01-25 14:40:00,72.27,72.28,72.13,72.19,127213.0,67.6321,67.6415,67.5011,67.5573,127213.0
2016-01-25 14:50:00,72.18,72.28,72.13,72.17,131396.0,67.5479,67.6415,67.5011,67.5386,131396.0
2016-01-25 15:00:00,72.17,72.32,72.09,72.11,194019.0,67.5386,67.6789,67.4637,67.4824,194019.0
2016-01-25 15:10:00,72.11,72.14,71.99,72.01,252909.0,67.4824,67.5105,67.3701,67.3888,252909.0
2016-01-25 15:20:00,72.0,72.01,71.87,71.9,268870.0,67.3795,67.3888,67.2578,67.2859,268870.0
2016-01-25 15:30:00,71.91,71.96,71.7,71.73,278020.0,67.2952,67.342,67.0987,67.1268,278020.0
2016-01-25 15:40:00,71.73,71.87,71.66,71.86,245740.0,67.1268,67.2578,67.0613,67.2485,245740.0
2016-01-25 15:50:00,71.85,71.92,71.58,71.74,657684.0,67.2391,67.3046,66.9864,67.1362,657684.0
2016-01-26 09:30:00,72.18,72.23,71.55,71.94,428703.0,67.5479,67.5947,66.9583,67.3233,428703.0
2016-01-26 09:40:00,71.95,72.06,71.61,71.62,105672.0,67.3327,67.4356,67.0145,67.0239,105672.0
2016-01-26 09:50:00,71.65,71.92,71.57,71.91,181710.0,67.0519,67.3046,66.9771,67.2952,181710.0
2016-01-26 10:00:00,71.92,72.15,71.9,72.03,164803.0,67.3046,67.5198,67.2859,67.4075,164803.0
2016-01-26 10:10:00,72.04,72.17,72.0,72.14,196918.0,67.4169,67.5386,67.3795,67.5105,196918.0
2016-01-26 10:20:00,72.15,72.19,71.92,71.98,176762.0,67.5198,67.5573,67.3046,67.3608,176762.0
2016-01-26 10:30:00,71.98,72.22,71.97,72.19,165856.0,67.3608,67.5854,67.3514,67.5573,165856.0
2016-01-26 10:40:00,72.19,72.27,72.15,72.19,141878.0,67.5573,67.6321,67.5198,67.5573,141878.0
2016-01-26 10:50:00,72.19,72.21,71.97,72.0,125434.0,67.5573,67.576,67.3514,67.3795,125434.0
2016-01-26 11:00:00,71.99,72.16,71.98,72.04,131175.0,67.3701,67.5292,67.3608,67.4169,131175.0
2016-01-26 11:10:00,72.03,72.04,71.83,71.84,140273.0,67.4075,67.4169,67.2204,67.2297,140273.0
2016-01-26 11:20:00,71.84,71.88,71.75,71.82,172638.0,67.2297,67.2672,67.1455,67.211,172638.0
2016-01-26 11:30:00,71.82,71.83,71.68,71.74,208264.0,67.211,67.2204,67.08,67.1362,208264.0
2016-01-26 11:40:00,71.74,71.77,71.68,71.7,122747.0,67.1362,67.1642,67.08,67.0987,122747.0
2016-01-26 11:50:00,71.71,71.92,71.7,71.8,85370.0,67.1081,67.3046,67.0987,67.1923,85370.0
2016-01-26 12:00:00,71.8,71.92,71.79,71.9,139179.0,67.1923,67.3046,67.1829,67.2859,139179.0
2016-01-26 12:10:00,71.91,72.1,71.84,72.05,179259.0,67.2952,67.4731,67.2297,67.4263,179259.0
2016-01-26 12:20:00,72.04,72.09,72.01,72.05,80442.0,67.4169,67.4637,67.3888,67.4263,80442.0
2016-01-26 12:30:00,72.06,72.07,71.97,71.99,86410.0,67.4356,67.445,67.3514,67.3701,86410.0
2016-01-26 12:40:00,71.99,72.01,71.9,71.95,109999.0,67.3701,67.3888,67.2859,67.3327,109999.0
2016-01-26 12:50:00,71.95,72.02,71.88,71.94,102878.0,67.3327,67.3982,67.2672,67.3233,102878.0
2016-01-26 13:00:00,71.95,71.99,71.87,71.88,72044.0,67.3327,67.3701,67.2578,67.2672,72044.0
2016-01-26 13:10:00,71.87,71.93,71.86,71.88,75179.0,67.2578,67.314,67.2485,67.2672,75179.0
2016-01-26 13:20:00,71.88,71.92,71.85,71.85,116195.0,67.2672,67.3046,67.2391,67.2391,116195.0
2016-01-26 13:30:00,71.86,71.91,71.82,71.87,99189.0,67.2485,67.2952,67.211,67.2578,99189.0
2016-01-26 13:40:00,71.88,71.92,71.82,71.89,77469.0,67.2672,67.3046,67.211,67.2765,77469.0
2016-01-26 13:50:00,71.9,71.94,71.88,71.91,164498.0,67.2859,67.3233,67.2672,67.2952,164498.0
2016-01-26 14:00:00,71.91,71.91,71.78,71.78,166011.0,67.2952,67.2952,67.1736,67.1736,166011.0
2016-01-26 14:10:00,71.78,71.87,71.76,71.83,213132.0,67.1736,67.2578,67.1549,67.2204,213132.0
2016-01-26 14:20:00,71.83,71.91,71.62,71.63,187112.0,67.2204,67.2952,67.0239,67.0332,187112.0
2016-01-26 14:30:00,71.63,71.75,71.6,71.67,147191.0,67.0332,67.1455,67.0051,67.0706,147191.0
2016-01-26 14:40:00,71.67,71.72,71.62,71.68,131270.0,67.0706,67.1174,67.0239,67.08,131270.0
2016-01-26 14:50:00,71.69,71.79,71.68,71.74,168708.0,67.0894,67.1829,67.08,67.1362,168708.0
2016-01-26 15:00:00,71.75,71.77,71.62,71.67,193096.0,67.1455,67.1642,67.0239,67.0706,193096.0
2016-01-26 15:10:00,71.67,71.82,71.63,71.67,128722.0,67.0706,67.211,67.0332,67.0706,128722.0
2016-01-26 15:20:00,71.67,71.8,71.64,71.68,142356.0,67.0706,67.1923,67.0426,67.08,142356.0
2016-01-26 15:30:00,71.69,71.81,71.62,71.77,184080.0,67.0894,67.2017,67.0239,67.1642,184080.0
2016-01-26 15:40:00,71.78,71.95,71.77,71.85,227560.0,67.1736,67.3327,67.1642,67.2391,227560.0
2016-01-26 15:50:00,71.85,71.86,71.7,71.84,601540.0,67.2391,67.2485,67.0987,67.2297,601540.0
2016-01-27 09:30:00,71.98,72.08,71.62,71.89,380280.0,67.3608,67.4543,67.0239,67.2765,380280.0
2016-01-27 09:40:00,71.92,72.02,71.63,71.75,221087.0,67.3046,67.3982,67.0332,67.1455,221087.0
2016-01-27 09:50:00,71.75,71.84,71.6,71.66,110512.0,67.1455,67.2297,67.0051,67.0613,110512.0
2016-01-27 10:00:00,71.64,71.68,71.39,71.44,170216.0,67.0426,67.08,66.8086,66.8554,170216.0
2016-01-27 10:10:00,71.43,71.52,71.25,71.37,201792.0,66.846,66.9303,66.6776,66.7899,201792.0
2016-01-27 10:20:00,71.37,71.46,71.2,71.23,167609.0,66.7899,66.8741,66.6308,66.6589,167609.0
2016-01-27 10:30:00,71.24,71.57,71.24,71.55,155856.0,66.6682,66.9771,66.6682,66.9583,155856.0
2016-01-27 10:40:00,71.54,71.64,71.49,71.56,191823.0,66.949,67.0426,66.9022,66.9677,191823.0
2016-01-27 10:50:00,71.55,71.55,71.25,71.37,202392.0,66.9583,66.9583,66.6776,66.7899,202392.0
2016-01-27 11:00:00,71.38,71.5,71.34,71.48,85550.0,66.7993,66.9116,66.7618,66.8928,85550.0
2016-01-27 11:10:00,71.48,71.61,71.42,71.59,173073.0,66.8928,67.0145,66.8367,66.9958,173073.0
2016-01-27 11:20:00,71.59,71.76,71.55,71.76,126328.0,66.9958,67.1549,66.9583,67.1549,126328.0
2016-01-27 11:30:00,71.77,71.98,71.74,71.98,174575.0,67.1642,67.3608,67.1362,67.3608,174575.0
2016-01-27 11:40:00,71.98,72.23,71.94,72.2,255334.0,67.3608,67.5947,67.3233,67.5666,255334.0
2016-01-27 11:50:00,72.21,72.26,72.11,72.13,131131.0,67.576,67.6228,67.4824,67.5011,131131.0
2016-01-27 12:00:00,72.12,72.48,72.11,72.19,151270.0,67.4918,67.8287,67.4824,67.5573,151270.0
2016-01-27 12:10:00,72.18,72.27,72.15,72.21,110333.0,67.5479,67.6321,67.5198,67.576,110333.0
2016-01-27 12:20:00,72.2,72.22,72.08,72.12,117743.0,67.5666,67.5854,67.4543,67.4918,117743.0
2016-01-27 12:30:00,72.13,72.14,71.84,71.88,101761.0,67.5011,67.5105,67.2297,67.2672,101761.0
2016-01-27 12:40:00,71.89,71.93,71.8,71.91,53159.0,67.2765,67.314,67.1923,67.2952,53159.0
2016-01-27 12:50:00,71.9,71.97,71.88,71.9,109122.0,67.2859,67.3514,67.2672,67.2859,109122.0
2016-01-27 13:00:00,71.9,71.97,71.88,71.94,116356.0,67.2859,67.3514,67.2672,67.3233,116356.0
2016-01-27 13:10:00,71.93,72.01,71.79,71.84,107179.0,67.314,67.3888,67.1829,67.2297,107179.0
2016-01-27 13:20:00,71.84,71.92,71.73,71.78,79191.0,67.2297,67.3046,67.1268,67.1736,79191.0
2016-01-27 13:30:00,71.78,71.9,71.77,71.88,84436.0,67.1736,67.2859,67.1642,67.2672,84436.0
2016-01-27 13:40:00,71.86,71.92,71.78,71.81,103366.0,67.2485,67.3046,67.1736,67.2017,103366.0
2016-01-27 13:50:00,71.8,71.87,71.71,71.8,54181.0,67.1923,67.2578,67.1081,67.1923,54181.0
2016-01-27 14:00:00,71.83,72.03,71.38,71.4,201642.0,67.2204,67.4075,66.7993,66.818,201642.0
2016-01-27 14:10:00,71.37,71.51,71.16,71.44,233092.0,66.7899,66.9209,66.5934,66.8554,233092.0
2016-01-27 14:20:00,71.44,71.78,71.37,71.49,186173.0,66.8554,67.1736,66.7899,66.9022,186173.0
2016-01-27 14:30:00,71.49,71.49,71.15,71.16,201457.0,66.9022,66.9022,66.584,66.5934,201457.0
2016-01-27 14:40:00,71.16,71.39,71.07,71.22,278367.0,66.5934,66.8086,66.5092,66.6495,278367.0
2016-01-27 14:50:00,71.22,71.26,71.01,71.1,206024.0,66.6495,66.687,66.453,66.5372,206024.0
2016-01-27 15:00:00,71.1,71.14,70.77,71.08,308952.0,66.5372,66.5747,66.2284,66.5185,308952.0
2016-01-27 15:10:00,71.08,71.08,70.7,70.76,344833.0,66.5185,66.5185,66.1629,66.219,344833.0
2016-01-27 15:20:00,70.76,70.92,70.58,70.72,309212.0,66.219,66.3688,66.0506,66.1816,309212.0
2016-01-27 15:30:00,70.72,70.93,70.64,70.71,378638.0,66.1816,66.3781,66.1067,66.1723,378638.0
2016-01-27 15:40:00,70.7,70.97,70.63,70.89,288134.0,66.1629,66.4156,66.0974,66.3407,288134.0
2016-01-27 15:50:00,70.89,71.02,70.79,70.95,705777.0,66.3407,66.4624,66.2471,66.3969,705777.0
2016-01-28 09:30:00,71.42,71.85,71.16,71.18,582085.0,66.8367,67.2391,66.5934,66.6121,582085.0
2016-01-28 09:40:00,71.19,71.26,70.91,71.0,269911.0,66.6214,66.687,66.3594,66.4436,269911.0
2016-01-28 09:50:00,71.0,71.21,70.9,71.05,321271.0,66.4436,66.6402,66.3501,66.4904,321271.0
2016-01-28 10:00:00,71.05,71.17,70.78,70.81,353708.0,66.4904,66.6027,66.2378,66.2658,353708.0
2016-01-28 10:10:00,70.81,70.95,70.57,70.58,283995.0,66.2658,66.3969,66.0412,66.0506,283995.0
2016-01-28 10:20:00,70.57,70.71,70.45,70.5,263366.0,66.0412,66.1723,65.9289,65.9757,263366.0
2016-01-28 10:30:00,70.49,70.58,70.25,70.41,219590.0,65.9664,66.0506,65.7418,65.8915,219590.0
2016-01-28 10:40:00,70.42,70.64,70.39,70.57,167765.0,65.9009,66.1067,65.8728,66.0412,167765.0
2016-01-28 10:50:00,70.59,70.73,70.39,70.41,240775.0,66.06,66.191,65.8728,65.8915,240775.0
2016-01-28 11:00:00,70.42,70.71,70.38,70.6,302368.0,65.9009,66.1723,65.8634,66.0693,302368.0
2016-01-28 11:10:00,70.6,70.63,70.53,70.6,185849.0,66.0693,66.0974,66.0038,66.0693,185849.0
2016-01-28 11:20:00,70.58,70.61,70.36,70.36,237498.0,66.0506,66.0787,65.8447,65.8447,237498.0
2016-01-28 11:30:00,70.35,70.37,70.06,70.09,234529.0,65.8354,65.8541,65.564,65.592,234529.0
2016-01-28 11:40:00,70.1,70.13,69.94,70.05,299508.0,65.6014,65.6295,65.4517,65.5546,299508.0
2016-01-28 11:50:00,70.06,70.12,69.9,69.92,304323.0,65.564,65.6201,65.4142,65.433,304323.0
2016-01-28 12:00:00,69.91,70.13,69.91,70.11,377852.0,65.4236,65.6295,65.4236,65.6108,377852.0
2016-01-28 12:10:00,70.12,70.41,70.01,70.31,155081.0,65.6201,65.8915,65.5172,65.7979,155081.0
2016-01-28 12:20:00,70.31,70.55,70.3,70.5,166583.0,65.7979,66.0225,65.7886,65.9757,166583.0
2016-01-28 12:30:00,70.5,70.65,70.45,70.48,342045.0,65.9757,66.1161,65.9289,65.957,342045.0
2016-01-28 12:40:00,70.48,70.5,70.24,70.43,253810.0,65.957,65.9757,65.7324,65.9102,253810.0
2016-01-28 12:50:00,70.42,70.58,70.26,70.32,138958.0,65.9009,66.0506,65.7511,65.8073,138958.0
2016-01-28 13:00:00,70.32,70.38,70.19,70.25,163704.0,65.8073,65.8634,65.6856,65.7418,163704.0
2016-01-28 13:10:00,70.25,70.44,70.1,70.15,166202.0,65.7418,65.9196,65.6014,65.6482,166202.0
2016-01-28 13:20:00,70.12,70.15,69.95,70.13,240846.0,65.6201,65.6482,65.461,65.6295,240846.0
2016-01-28 13:30:00,70.15,70.35,70.1,70.27,160954.0,65.6482,65.8354,65.6014,65.7605,160954.0
2016-01-28 13:40:00,70.27,70.34,70.14,70.25,168125.0,65.7605,65.826,65.6388,65.7418,168125.0
2016-01-28 13:50:00,70.24,70.29,69.96,69.99,193148.0,65.7324,65.7792,65.4704,65.4985,193148.0
2016-01-28 14:00:00,69.99,70.32,69.99,70.27,211964.0,65.4985,65.8073,65.4985,65.7605,211964.0
2016-01-28 14:10:00,70.26,70.26,70.13,70.15,168394.0,65.7511,65.7511,65.6295,65.6482,168394.0
2016-01-28 14:20:00,70.15,70.3,70.09,70.28,268330.0,65.6482,65.7886,65.592,65.7698,268330.0
2016-01-28 14:30:00,70.29,70.36,70.09,70.11,322310.0,65.7792,65.8447,65.592,65.6108,322310.0
2016-01-28 14:40:00,70.1,70.19,69.95,69.97,276228.0,65.6014,65.6856,65.461,65.4797,276228.0
2016-01-28 14:50:00,69.97,70.07,69.87,70.01,678823.0,65.4797,65.5733,65.3862,65.5172,678823.0
2016-01-28 15:00:00,70.01,70.09,69.92,69.97,957211.0,65.5172,65.592,65.433,65.4797,957211.0
2016-01-28 15:10:00,69.97,70.16,69.91,69.92,496529.0,65.4797,65.6575,65.4236,65.433,496529.0
2016-01-28 15:20:00,69.92,69.97,69.83,69.84,587557.0,65.433,65.4797,65.3487,65.3581,587557.0
2016-01-28 15:30:00,69.85,70.04,69.79,69.91,644240.0,65.3674,65.5452,65.3113,65.4236,644240.0
2016-01-28 15:40:00,69.91,69.95,69.64,69.76,652973.0,65.4236,65.461,65.1709,65.2832,652973.0
2016-01-28 15:50:00,69.77,69.78,69.34,69.35,1485757.0,65.2926,65.3019,64.8902,64.8995,1485757.0
2016-01-29 09:30:00,70.43,70.43,68.76,69.9,1276402.0,65.9102,65.9102,64.3474,65.4142,1276402.0
2016-01-29 09:40:00,69.98,71.19,69.71,70.71,939005.0,65.4891,66.6214,65.2364,66.1723,939005.0
2016-01-29 09:50:00,70.7,70.8,70.44,70.67,552566.0,66.1629,66.2565,65.9196,66.1348,552566.0
2016-01-29 10:00:00,70.67,71.4,70.63,71.37,814276.0,66.1348,66.818,66.0974,66.7899,814276.0
2016-01-29 10:10:00,71.36,72.14,71.34,72.08,633082.0,66.7805,67.5105,66.7618,67.4543,633082.0
2016-01-29 10:20:00,72.08,72.35,71.83,71.94,541253.0,67.4543,67.707,67.2204,67.3233,541253.0
2016-01-29 10:30:00,71.95,72.14,71.85,72.01,376813.0,67.3327,67.5105,67.2391,67.3888,376813.0
2016-01-29 10:40:00,72.0,72.35,71.99,72.32,463338.0,67.3795,67.707,67.3701,67.6789,463338.0
2016-01-29 10:50:00,72.31,72.33,72.06,72.2,291043.0,67.6696,67.6883,67.4356,67.5666,291043.0
2016-01-29 11:00:00,72.21,72.6,72.12,72.5,500185.0,67.576,67.941,67.4918,67.8474,500185.0
2016-01-29 11:10:00,72.49,72.64,72.39,72.56,266278.0,67.838,67.9784,67.7444,67.9035,266278.0
2016-01-29 11:20:00,72.56,72.81,72.51,72.58,297508.0,67.9035,68.1375,67.8567,67.9222,297508.0
2016-01-29 11:30:00,72.58,72.71,72.53,72.57,217042.0,67.9222,68.0439,67.8755,67.9129,217042.0
2016-01-29 11:40:00,72.57,72.61,72.48,72.5,346240.0,67.9129,67.9503,67.8287,67.8474,346240.0
2016-01-29 11:50:00,72.49,72.91,72.47,72.89,222486.0,67.838,68.2311,67.8193,68.2124,222486.0
2016-01-29 12:00:00,72.9,72.91,72.73,72.87,298423.0,68.2217,68.2311,68.0626,68.1936,298423.0
2016-01-29 12:10:00,72.87,73.1,72.86,73.07,352656.0,68.1936,68.4089,68.1843,68.3808,352656.0
2016-01-29 12:20:00,73.08,73.27,73.0,73.25,230127.0,68.3902,68.568,68.3153,68.5493,230127.0
2016-01-29 12:30:00,73.25,73.37,72.98,73.12,319882.0,68.5493,68.6615,68.2966,68.4276,319882.0
2016-01-29 12:40:00,73.12,73.22,73.1,73.15,183204.0,68.4276,68.5212,68.4089,68.4557,183204.0
2016-01-29 12:50:00,73.15,73.25,73.11,73.19,198368.0,68.4557,68.5493,68.4182,68.4931,198368.0
2016-01-29 13:00:00,73.19,73.3,72.98,73.03,213074.0,68.4931,68.596,68.2966,68.3434,213074.0
2016-01-29 13:10:00,73.05,73.06,72.83,72.86,236484.0,68.3621,68.3714,68.1562,68.1843,236484.0
2016-01-29 13:20:00,72.87,72.99,72.81,72.88,189556.0,68.1936,68.3059,68.1375,68.203,189556.0
2016-01-29 13:30:00,72.88,73.06,72.86,72.92,213550.0,68.203,68.3714,68.1843,68.2404,213550.0
2016-01-29 13:40:00,72.92,73.22,72.92,73.17,248288.0,68.2404,68.5212,68.2404,68.4744,248288.0
2016-01-29 13:50:00,73.17,73.17,72.94,73.0,167513.0,68.4744,68.4744,68.2591,68.3153,167513.0
2016-01-29 14:00:00,73.01,73.06,72.87,72.98,271034.0,68.3247,68.3714,68.1936,68.2966,271034.0
2016-01-29 14:10:00,72.97,73.01,72.87,72.9,231721.0,68.2872,68.3247,68.1936,68.2217,231721.0
2016-01-29 14:20:00,72.91,73.1,72.86,73.09,170672.0,68.2311,68.4089,68.1843,68.3995,170672.0
2016-01-29 14:30:00,73.09,73.09,72.89,72.94,192402.0,68.3995,68.3995,68.2124,68.2591,192402.0
2016-01-29 14:40:00,72.95,73.11,72.91,73.07,189607.0,68.2685,68.4182,68.2311,68.3808,189607.0
2016-01-29 14:50:00,73.07,73.1,72.86,72.99,234798.0,68.3808,68.4089,68.1843,68.3059,234798.0
2016-01-29 15:00:00,73.0,73.24,72.89,73.21,306682.0,68.3153,68.5399,68.2124,68.5118,306682.0
2016-01-29 15:10:00,73.21,73.53,73.18,73.53,421993.0,68.5118,68.8113,68.4837,68.8113,421993.0
2016-01-29 15:20:00,73.53,73.78,73.53,73.66,499975.0,68.8113,69.0452,68.8113,68.9329,499975.0
2016-01-29 15:30:00,73.66,74.0,73.61,73.94,618792.0,68.9329,69.2511,68.8861,69.195,618792.0
2016-01-29 15:40:00,73.93,74.25,73.92,74.15,976521.0,69.1856,69.4851,69.1763,69.3915,976521.0
2016-01-29 15:50:00,74.14,74.5,73.76,74.25,2102216.0,69.3821,69.719,69.0265,69.4851,2102216.0
2016-02-01 09:30:00,74.08,74.26,73.46,73.82,545496.0,69.326,69.4944,68.7458,69.0827,545496.0
2016-02-01 09:40:00,73.84,73.84,73.25,73.27,412390.0,69.1014,69.1014,68.5493,68.568,412390.0
2016-02-01 09:50:00,73.27,73.77,73.25,73.54,279319.0,68.568,69.0359,68.5493,68.8206,279319.0
2016-02-01 10:00:00,73.57,73.62,73.27,73.43,242919.0,68.8487,68.8955,68.568,68.7177,242919.0
2016-02-01 10:10:00,73.44,74.2,73.43,74.11,358126.0,68.7271,69.4383,68.7177,69.3541,358126.0
2016-02-01 10:20:00,74.11,74.3,74.01,74.25,317127.0,69.3541,69.5319,69.2605,69.4851,317127.0
2016-02-01 10:30:00,74.26,74.35,74.12,74.15,275916.0,69.4944,69.5787,69.3634,69.3915,275916.0
2016-02-01 10:40:00,74.15,74.31,74.06,74.07,172691.0,69.3915,69.5412,69.3073,69.3166,172691.0
2016-02-01 10:50:00,74.06,74.3,74.04,74.22,166796.0,69.3073,69.5319,69.2886,69.457,166796.0
2016-02-01 11:00:00,74.23,74.27,74.1,74.2,189142.0,69.4664,69.5038,69.3447,69.4383,189142.0
2016-02-01 11:10:00,74.2,74.48,74.2,74.42,209925.0,69.4383,69.7003,69.4383,69.6442,209925.0
2016-02-01 11:20:00,74.41,74.43,74.16,74.4,183534.0,69.6348,69.6535,69.4009,69.6255,183534.0
2016-02-01 11:30:00,74.4,74.46,74.14,74.19,240478.0,69.6255,69.6816,69.3821,69.4289,240478.0
2016-02-01 11:40:00,74.19,74.38,74.18,74.24,249156.0,69.4289,69.6067,69.4196,69.4757,249156.0
2016-02-01 11:50:00,74.24,74.25,74.04,74.15,189420.0,69.4757,69.4851,69.2886,69.3915,189420.0
2016-02-01 12:00:00,74.14,74.21,74.01,74.05,132532.0,69.3821,69.4476,69.2605,69.2979,132532.0
2016-02-01 12:10:00,74.05,74.19,74.03,74.18,131590.0,69.2979,69.4289,69.2792,69.4196,131590.0
2016-02-01 12:20:00,74.18,74.22,74.11,74.17,168865.0,69.4196,69.457,69.3541,69.4102,168865.0
2016-02-01 12:30:00,74.17,74.28,74.05,74.17,142656.0,69.4102,69.5132,69.2979,69.4102,142656.0
2016-02-01 12:40:00,74.17,74.37,74.15,74.34,137603.0,69.4102,69.5974,69.3915,69.5693,137603.0
2016-02-01 12:50:00,74.34,74.35,74.07,74.12,143926.0,69.5693,69.5787,69.3166,69.3634,143926.0
2016-02-01 13:00:00,74.12,74.27,74.03,74.05,168749.0,69.3634,69.5038,69.2792,69.2979,168749.0
2016-02-01 13:10:00,74.04,74.23,74.01,74.18,107412.0,69.2886,69.4664,69.2605,69.4196,107412.0
2016-02-01 13:20:00,74.19,74.5,74.19,74.39,147716.0,69.4289,69.719,69.4289,69.6161,147716.0
2016-02-01 13:30:00,74.39,74.44,74.25,74.26,117927.0,69.6161,69.6629,69.4851,69.4944,117927.0
2016-02-01 13:40:00,74.26,74.5,74.26,74.5,132861.0,69.4944,69.719,69.4944,69.719,132861.0
2016-02-01 13:50:00,74.5,74.54,74.37,74.53,209922.0,69.719,69.7565,69.5974,69.7471,209922.0
2016-02-01 14:00:00,74.53,74.54,74.29,74.31,186595.0,69.7471,69.7565,69.5225,69.5412,186595.0
2016-02-01 14:10:00,74.31,74.36,74.22,74.32,163855.0,69.5412,69.588,69.457,69.5506,163855.0
2016-02-01 14:20:00,74.32,74.54,74.28,74.53,191413.0,69.5506,69.7565,69.5132,69.7471,191413.0
2016-02-01 14:30:00,74.54,74.56,74.39,74.5,200389.0,69.7565,69.7752,69.6161,69.719,200389.0
2016-02-01 14:40:00,74.49,74.59,74.43,74.45,179557.0,69.7097,69.8033,69.6535,69.6722,179557.0
2016-02-01 14:50:00,74.46,74.55,74.37,74.52,180313.0,69.6816,69.7658,69.5974,69.7377,180313.0
2016-02-01 15:00:00,74.51,74.56,74.4,74.46,211922.0,69.7284,69.7752,69.6255,69.6816,211922.0
2016-02-01 15:10:00,74.46,74.78,74.38,74.74,302389.0,69.6816,69.9811,69.6067,69.9436,302389.0
2016-02-01 15:20:00,74.74,74.75,74.55,74.63,278430.0,69.9436,69.953,69.7658,69.8407,278430.0
2016-02-01 15:30:00,74.63,74.69,74.46,74.46,325563.0,69.8407,69.8968,69.6816,69.6816,325563.0
2016-02-01 15:40:00,74.46,74.61,74.44,74.44,324812.0,69.6816,69.822,69.6629,69.6629,324812.0
2016-02-01 15:50:00,74.44,74.49,74.33,74.36,749647.0,69.6629,69.7097,69.5599,69.588,749647.0
2016-02-02 09:30:00,73.5,73.65,73.34,73.41,361948.0,68.7832,68.9236,68.6335,68.699,361948.0
2016-02-02 09:40:00,73.4,73.44,73.25,73.26,178029.0,68.6896,68.7271,68.5493,68.5586,178029.0
2016-02-02 09:50:00,73.25,73.48,73.13,73.44,215150.0,68.5493,68.7645,68.437,68.7271,215150.0
2016-02-02 10:00:00,73.45,73.63,73.39,73.63,156077.0,68.7364,68.9049,68.6803,68.9049,156077.0
2016-02-02 10:10:00,73.62,73.65,73.41,73.54,160910.0,68.8955,68.9236,68.699,68.8206,160910.0
2016-02-02 10:20:00,73.52,73.97,73.51,73.96,254250.0,68.8019,69.223,68.7926,69.2137,254250.0
2016-02-02 10:30:00,73.97,74.1,73.85,73.99,218321.0,69.223,69.3447,69.1107,69.2418,218321.0
2016-02-02 10:40:00,74.0,74.01,73.85,73.97,186995.0,69.2511,69.2605,69.1107,69.223,186995.0
2016-02-02 10:50:00,73.96,73.99,73.75,73.89,313816.0,69.2137,69.2418,69.0172,69.1482,313816.0
2016-02-02 11:00:00,73.9,73.91,73.65,73.81,194428.0,69.1575,69.1669,68.9236,69.0733,194428.0
2016-02-02 11:10:00,73.81,74.01,73.74,73.95,205495.0,69.0733,69.2605,69.0078,69.2043,205495.0
2016-02-02 11:20:00,73.95,74.03,73.91,73.99,108056.0,69.2043,69.2792,69.1669,69.2418,108056.0
2016-02-02 11:30:00,73.98,74.16,73.95,74.15,122507.0,69.2324,69.4009,69.2043,69.3915,122507.0
2016-02-02 11:40:00,74.15,74.21,73.88,73.92,161479.0,69.3915,69.4476,69.1388,69.1763,161479.0
2016-02-02 11:50:00,73.91,73.91,73.66,73.67,132596.0,69.1669,69.1669,68.9329,68.9423,132596.0
2016-02-02 12:00:00,73.66,73.71,73.4,73.42,153669.0,68.9329,68.9797,68.6896,68.7083,153669.0
2016-02-02 12:10:00,73.42,73.49,73.32,73.45,122040.0,68.7083,68.7738,68.6148,68.7364,122040.0
2016-02-02 12:20:00,73.45,73.63,73.45,73.61,161579.0,68.7364,68.9049,68.7364,68.8861,161579.0
2016-02-02 12:30:00,73.6,73.65,73.48,73.63,119966.0,68.8768,68.9236,68.7645,68.9049,119966.0
2016-02-02 12:40:00,73.64,73.73,73.57,73.63,91498.0,68.9142,68.9984,68.8487,68.9049,91498.0
2016-02-02 12:50:00,73.63,73.63,73.46,73.5,133464.0,68.9049,68.9049,68.7458,68.7832,133464.0
2016-02-02 13:00:00,73.5,73.54,73.41,73.48,167759.0,68.7832,68.8206,68.699,68.7645,167759.0
2016-02-02 13:10:00,73.48,73.66,73.48,73.65,151080.0,68.7645,68.9329,68.7645,68.9236,151080.0
2016-02-02 13:20:00,73.63,73.76,73.55,73.7,154030.0,68.9049,69.0265,68.83,68.9704,154030.0
2016-02-02 13:30:00,73.71,73.71,73.48,73.5,216114.0,68.9797,68.9797,68.7645,68.7832,216114.0
2016-02-02 13:40:00,73.5,73.5,73.21,73.22,272530.0,68.7832,68.7832,68.5118,68.5212,272530.0
2016-02-02 13:50:00,73.21,73.25,73.13,73.2,183696.0,68.5118,68.5493,68.437,68.5025,183696.0
2016-02-02 14:00:00,73.2,73.37,73.19,73.31,185407.0,68.5025,68.6615,68.4931,68.6054,185407.0
2016-02-02 14:10:00,73.3,73.55,73.27,73.51,181481.0,68.596,68.83,68.568,68.7926,181481.0
2016-02-02 14:20:00,73.51,73.55,73.34,73.4,144953.0,68.7926,68.83,68.6335,68.6896,144953.0
2016-02-02 14:30:00,73.41,73.68,73.41,73.67,221912.0,68.699,68.9517,68.699,68.9423,221912.0
2016-02-02 14:40:00,73.66,73.67,73.47,73.55,258360.0,68.9329,68.9423,68.7551,68.83,258360.0
2016-02-02 14:50:00,73.55,73.69,73.51,73.51,277881.0,68.83,68.961,68.7926,68.7926,277881.0
2016-02-02 15:00:00,73.5,73.56,73.41,73.41,209177.0,68.7832,68.8394,68.699,68.699,209177.0
2016-02-02 15:10:00,73.41,73.51,73.35,73.45,246049.0,68.699,68.7926,68.6428,68.7364,246049.0
2016-02-02 15:20:00,73.44,73.49,73.22,73.36,226692.0,68.7271,68.7738,68.5212,68.6522,226692.0
2016-02-02 15:30:00,73.36,73.57,73.35,73.49,285282.0,68.6522,68.8487,68.6428,68.7738,285282.0
2016-02-02 15:40:00,73.49,73.6,73.34,73.49,301415.0,68.7738,68.8768,68.6335,68.7738,301415.0
2016-02-02 15:50:00,73.5,73.51,73.33,73.42,595570.0,68.7832,68.7926,68.6241,68.7083,595570.0
2016-02-03 09:30:00,73.76,74.26,73.69,73.85,228946.0,69.0265,69.4944,68.961,69.1107,228946.0
2016-02-03 09:40:00,73.84,73.97,73.5,73.68,285828.0,69.1014,69.223,68.7832,68.9517,285828.0
2016-02-03 09:50:00,73.68,73.88,73.48,73.62,134250.0,68.9517,69.1388,68.7645,68.8955,134250.0
2016-02-03 10:00:00,73.59,73.59,73.01,73.03,184841.0,68.8674,68.8674,68.3247,68.3434,184841.0
2016-02-03 10:10:00,73.05,73.19,72.71,72.87,205804.0,68.3621,68.4931,68.0439,68.1936,205804.0
2016-02-03 10:20:00,72.87,72.94,72.61,72.68,132129.0,68.1936,68.2591,67.9503,68.0158,132129.0
2016-02-03 10:30:00,72.67,72.68,72.43,72.63,215000.0,68.0065,68.0158,67.7819,67.969,215000.0
2016-02-03 10:40:00,72.63,73.01,72.54,72.94,210270.0,67.969,68.3247,67.8848,68.2591,210270.0
2016-02-03 10:50:00,72.95,73.1,72.88,72.97,304384.0,68.2685,68.4089,68.203,68.2872,304384.0
2016-02-03 11:00:00,72.98,72.99,72.55,72.68,217685.0,68.2966,68.3059,67.8942,68.0158,217685.0
2016-02-03 11:10:00,72.68,73.04,72.53,72.97,212432.0,68.0158,68.3527,67.8755,68.2872,212432.0
2016-02-03 11:20:00,72.97,73.28,72.86,73.19,155888.0,68.2872,68.5773,68.1843,68.4931,155888.0
2016-02-03 11:30:00,73.19,73.31,72.9,73.3,144326.0,68.4931,68.6054,68.2217,68.596,144326.0
2016-02-03 11:40:00,73.29,73.48,73.26,73.34,198614.0,68.5867,68.7645,68.5586,68.6335,198614.0
2016-02-03 11:50:00,73.34,73.55,73.29,73.55,337426.0,68.6335,68.83,68.5867,68.83,337426.0
2016-02-03 12:00:00,73.55,73.78,73.42,73.52,190960.0,68.83,69.0452,68.7083,68.8019,190960.0
2016-02-03 12:10:00,73.51,73.52,73.28,73.28,94116.0,68.7926,68.8019,68.5773,68.5773,94116.0
2016-02-03 12:20:00,73.29,73.51,73.2,73.46,163356.0,68.5867,68.7926,68.5025,68.7458,163356.0
2016-02-03 12:30:00,73.45,73.45,73.18,73.24,189524.0,68.7364,68.7364,68.4837,68.5399,189524.0
2016-02-03 12:40:00,73.24,73.36,73.12,73.34,100674.0,68.5399,68.6522,68.4276,68.6335,100674.0
2016-02-03 12:50:00,73.35,73.58,73.27,73.51,120665.0,68.6428,68.8581,68.568,68.7926,120665.0
2016-02-03 13:00:00,73.5,73.63,73.38,73.38,129281.0,68.7832,68.9049,68.6709,68.6709,129281.0
2016-02-03 13:10:00,73.37,73.54,73.36,73.42,107564.0,68.6615,68.8206,68.6522,68.7083,107564.0
2016-02-03 13:20:00,73.42,73.47,73.28,73.33,113544.0,68.7083,68.7551,68.5773,68.6241,113544.0
2016-02-03 13:30:00,73.33,73.34,73.08,73.08,121611.0,68.6241,68.6335,68.3902,68.3902,121611.0
2016-02-03 13:40:00,73.07,73.29,73.03,73.25,82098.0,68.3808,68.5867,68.3434,68.5493,82098.0
2016-02-03 13:50:00,73.26,73.33,73.11,73.12,132911.0,68.5586,68.6241,68.4182,68.4276,132911.0
2016-02-03 14:00:00,73.11,73.26,73.11,73.12,242744.0,68.4182,68.5586,68.4182,68.4276,242744.0
2016-02-03 14:10:00,73.12,73.37,73.05,73.23,293463.0,68.4276,68.6615,68.3621,68.5305,293463.0
2016-02-03 14:20:00,73.23,74.14,73.23,73.87,237000.0,68.5305,69.3821,68.5305,69.1295,237000.0
2016-02-03 14:30:00,73.87,74.1,73.82,73.93,196135.0,69.1295,69.3447,69.0827,69.1856,196135.0
2016-02-03 14:40:00,73.93,74.39,73.83,74.3,276107.0,69.1856,69.6161,69.092,69.5319,276107.0
2016-02-03 14:50:00,74.3,74.45,74.0,74.39,250929.0,69.5319,69.6722,69.2511,69.6161,250929.0
2016-02-03 15:00:00,74.38,74.56,74.31,74.48,441459.0,69.6067,69.7752,69.5412,69.7003,441459.0
2016-02-03 15:10:00,74.49,74.63,74.3,74.41,339803.0,69.7097,69.8407,69.5319,69.6348,339803.0
2016-02-03 15:20:00,74.4,74.46,74.07,74.08,233400.0,69.6255,69.6816,69.3166,69.326,233400.0
2016-02-03 15:30:00,74.07,74.3,73.93,74.0,301816.0,69.3166,69.5319,69.1856,69.2511,301816.0
2016-02-03 15:40:00,74.0,74.31,73.92,74.16,324076.0,69.2511,69.5412,69.1763,69.4009,324076.0
2016-02-03 15:50:00,74.16,74.41,74.15,74.37,609075.0,69.4009,69.6348,69.3915,69.5974,609075.0
2016-02-04 09:30:00,74.1,74.63,73.89,73.93,324429.0,69.3447,69.8407,69.1482,69.1856,324429.0
2016-02-04 09:40:00,73.94,74.19,73.55,73.8,240349.0,69.195,69.4289,68.83,69.064,240349.0
2016-02-04 09:50:00,73.81,73.93,73.63,73.75,367033.0,69.0733,69.1856,68.9049,69.0172,367033.0
2016-02-04 10:00:00,73.75,73.84,73.26,73.56,432277.0,69.0172,69.1014,68.5586,68.8394,432277.0
2016-02-04 10:10:00,73.57,73.78,73.45,73.63,283303.0,68.8487,69.0452,68.7364,68.9049,283303.0
2016-02-04 10:20:00,73.63,73.68,73.42,73.68,329864.0,68.9049,68.9517,68.7083,68.9517,329864.0
2016-02-04 10:30:00,73.69,73.88,73.59,73.74,276246.0,68.961,69.1388,68.8674,69.0078,276246.0
2016-02-04 10:40:00,73.74,73.75,73.6,73.69,199108.0,69.0078,69.0172,68.8768,68.961,199108.0
2016-02-04 10:50:00,73.69,73.7,73.46,73.5,225217.0,68.961,68.9704,68.7458,68.7832,225217.0
2016-02-04 11:00:00,73.5,73.57,73.09,73.13,205525.0,68.7832,68.8487,68.3995,68.437,205525.0
2016-02-04 11:10:00,73.12,73.14,72.8,72.84,328569.0,68.4276,68.4463,68.1281,68.1656,328569.0
2016-02-04 11:20:00,72.83,73.29,72.83,73.12,238392.0,68.1562,68.5867,68.1562,68.4276,238392.0
2016-02-04 11:30:00,73.11,73.31,72.98,73.31,137844.0,68.4182,68.6054,68.2966,68.6054,137844.0
2016-02-04 11:40:00,73.32,73.36,72.86,73.04,151807.0,68.6148,68.6522,68.1843,68.3527,151807.0
2016-02-04 11:50:00,73.05,73.17,72.89,72.9,174811.0,68.3621,68.4744,68.2124,68.2217,174811.0
2016-02-04 12:00:00,72.91,73.12,72.88,73.02,180766.0,68.2311,68.4276,68.203,68.334,180766.0
2016-02-04 12:10:00,73.02,73.1,72.88,73.06,161404.0,68.334,68.4089,68.203,68.3714,161404.0
2016-02-04 12:20:00,73.06,73.13,72.75,72.82,187055.0,68.3714,68.437,68.0813,68.1468,187055.0
2016-02-04 12:30:00,72.82,73.03,72.77,72.97,136704.0,68.1468,68.3434,68.1001,68.2872,136704.0
2016-02-04 12:40:00,72.96,73.06,72.82,72.89,147092.0,68.2779,68.3714,68.1468,68.2124,147092.0
2016-02-04 12:50:00,72.9,72.91,72.77,72.87,217702.0,68.2217,68.2311,68.1001,68.1936,217702.0
2016-02-04 13:00:00,72.88,73.05,72.85,73.05,143349.0,68.203,68.3621,68.1749,68.3621,143349.0
2016-02-04 13:10:00,73.06,73.2,73.03,73.05,123573.0,68.3714,68.5025,68.3434,68.3621,123573.0
2016-02-04 13:20:00,73.04,73.22,72.97,73.15,160980.0,68.3527,68.5212,68.2872,68.4557,160980.0
2016-02-04 13:30:00,73.15,73.31,73.14,73.24,129035.0,68.4557,68.6054,68.4463,68.5399,129035.0
2016-02-04 13:40:00,73.25,73.25,72.98,73.02,155594.0,68.5493,68.5493,68.2966,68.334,155594.0
2016-02-04 13:50:00,73.0,73.17,72.97,73.12,130320.0,68.3153,68.4744,68.2872,68.4276,130320.0
2016-02-04 14:00:00,73.12,73.13,72.92,72.97,142263.0,68.4276,68.437,68.2404,68.2872,142263.0
2016-02-04 14:10:00,72.96,73.23,72.9,73.18,127283.0,68.2779,68.5305,68.2217,68.4837,127283.0
2016-02-04 14:20:00,73.18,73.22,72.96,72.97,154263.0,68.4837,68.5212,68.2779,68.2872,154263.0
2016-02-04 14:30:00,72.96,73.13,72.81,72.87,191029.0,68.2779,68.437,68.1375,68.1936,191029.0
2016-02-04 14:40:00,72.86,73.12,72.85,73.08,144682.0,68.1843,68.4276,68.1749,68.3902,144682.0
2016-02-04 14:50:00,73.07,73.36,72.99,73.36,194166.0,68.3808,68.6522,68.3059,68.6522,194166.0
2016-02-04 15:00:00,73.35,73.38,73.16,73.34,238201.0,68.6428,68.6709,68.465,68.6335,238201.0
2016-02-04 15:10:00,73.34,73.56,73.27,73.42,251330.0,68.6335,68.8394,68.568,68.7083,251330.0
2016-02-04 15:20:00,73.42,73.6,73.41,73.46,198299.0,68.7083,68.8768,68.699,68.7458,198299.0
2016-02-04 15:30:00,73.47,73.59,73.3,73.57,302983.0,68.7551,68.8674,68.596,68.8487,302983.0
2016-02-04 15:40:00,73.57,73.71,73.51,73.58,382838.0,68.8487,68.9797,68.7926,68.8581,382838.0
2016-02-04 15:50:00,73.58,73.78,73.53,73.67,934351.0,68.8581,69.0452,68.8113,68.9423,934351.0
2016-02-05 09:30:00,73.56,73.61,73.1,73.35,254700.0,68.8394,68.8861,68.4089,68.6428,254700.0
2016-02-05 09:40:00,73.38,73.43,72.9,72.92,276396.0,68.6709,68.7177,68.2217,68.2404,276396.0
2016-02-05 09:50:00,72.9,73.04,72.78,72.9,206409.0,68.2217,68.3527,68.1094,68.2217,206409.0
2016-02-05 10:00:00,72.9,73.04,72.8,72.83,244584.0,68.2217,68.3527,68.1281,68.1562,244584.0
2016-02-05 10:10:00,72.81,73.02,72.72,72.73,236662.0,68.1375,68.334,68.0533,68.0626,236662.0
2016-02-05 10:20:00,72.73,72.91,72.45,72.5,265093.0,68.0626,68.2311,67.8006,67.8474,265093.0
2016-02-05 10:30:00,72.5,72.66,72.45,72.56,148341.0,67.8474,67.9971,67.8006,67.9035,148341.0
2016-02-05 10:40:00,72.56,72.69,72.45,72.47,224050.0,67.9035,68.0252,67.8006,67.8193,224050.0
2016-02-05 10:50:00,72.48,72.48,71.97,71.98,320211.0,67.8287,67.8287,67.3514,67.3608,320211.0
2016-02-05 11:00:00,71.98,72.07,71.8,71.84,280262.0,67.3608,67.445,67.1923,67.2297,280262.0
2016-02-05 11:10:00,71.83,71.93,71.7,71.74,221758.0,67.2204,67.314,67.0987,67.1362,221758.0
2016-02-05 11:20:00,71.74,71.79,71.48,71.5,233482.0,67.1362,67.1829,66.8928,66.9116,233482.0
2016-02-05 11:30:00,71.5,71.53,71.35,71.37,288044.0,66.9116,66.9396,66.7712,66.7899,288044.0
2016-02-05 11:40:00,71.37,71.47,71.14,71.18,290977.0,66.7899,66.8835,66.5747,66.6121,290977.0
2016-02-05 11:50:00,71.19,71.22,71.1,71.2,309636.0,66.6214,66.6495,66.5372,66.6308,309636.0
2016-02-05 12:00:00,71.2,71.48,71.2,71.34,319297.0,66.6308,66.8928,66.6308,66.7618,319297.0
2016-02-05 12:10:00,71.34,71.45,71.25,71.33,221688.0,66.7618,66.8648,66.6776,66.7525,221688.0
2016-02-05 12:20:00,71.33,71.41,71.23,71.3,246000.0,66.7525,66.8273,66.6589,66.7244,246000.0
2016-02-05 12:30:00,71.3,71.34,71.26,71.32,237267.0,66.7244,66.7618,66.687,66.7431,237267.0
2016-02-05 12:40:00,71.32,71.33,71.13,71.24,271757.0,66.7431,66.7525,66.5653,66.6682,271757.0
2016-02-05 12:50:00,71.25,71.27,70.93,71.08,343501.0,66.6776,66.6963,66.3781,66.5185,343501.0
2016-02-05 13:00:00,71.07,71.23,71.04,71.21,212415.0,66.5092,66.6589,66.4811,66.6402,212415.0
2016-02-05 13:10:00,71.21,71.26,71.13,71.17,149720.0,66.6402,66.687,66.5653,66.6027,149720.0
2016-02-05 13:20:00,71.16,71.23,71.07,71.19,200497.0,66.5934,66.6589,66.5092,66.6214,200497.0
2016-02-05 13:30:00,71.19,71.26,71.09,71.1,253929.0,66.6214,66.687,66.5279,66.5372,253929.0
2016-02-05 13:40:00,71.1,71.1,70.81,70.86,191638.0,66.5372,66.5372,66.2658,66.3126,191638.0
2016-02-05 13:50:00,70.86,70.99,70.84,70.9,238352.0,66.3126,66.4343,66.2939,66.3501,238352.0
2016-02-05 14:00:00,70.9,70.96,70.75,70.79,213305.0,66.3501,66.4062,66.2097,66.2471,213305.0
2016-02-05 14:10:00,70.78,70.79,70.55,70.73,209849.0,66.2378,66.2471,66.0225,66.191,209849.0
2016-02-05 14:20:00,70.74,70.88,70.71,70.74,157239.0,66.2003,66.3313,66.1723,66.2003,157239.0
2016-02-05 14:30:00,70.73,71.04,70.72,71.01,171469.0,66.191,66.4811,66.1816,66.453,171469.0
2016-02-05 14:40:00,71.02,71.04,70.85,71.04,230811.0,66.4624,66.4811,66.3033,66.4811,230811.0
2016-02-05 14:50:00,71.03,71.23,70.92,71.23,342409.0,66.4717,66.6589,66.3688,66.6589,342409.0
2016-02-05 15:00:00,71.23,71.36,71.15,71.25,439780.0,66.6589,66.7805,66.584,66.6776,439780.0
2016-02-05 15:10:00,71.25,71.7,71.22,71.67,327475.0,66.6776,67.0987,66.6495,67.0706,327475.0
2016-02-05 15:20:00,71.67,71.75,71.51,71.59,351744.0,67.0706,67.1455,66.9209,66.9958,351744.0
2016-02-05 15:30:00,71.6,71.61,71.33,71.34,405696.0,67.0051,67.0145,66.7525,66.7618,405696.0
2016-02-05 15:40:00,71.34,71.57,71.29,71.47,562525.0,66.7618,66.9771,66.715,66.8835,562525.0
2016-02-05 15:50:00,71.48,71.62,71.26,71.56,980658.0,66.8928,67.0239,66.687,66.9677,980658.0
2016-02-08 09:30:00,69.95,70.04,68.4,68.79,1504648.0,65.461,65.5452,64.0105,64.3755,1504648.0
2016-02-08 09:40:00,68.79,69.22,68.75,68.97,535386.0,64.3755,64.7779,64.338,64.5439,535386.0
2016-02-08 09:50:00,68.96,69.34,68.73,69.26,463220.0,64.5346,64.8902,64.3193,64.8153,463220.0
2016-02-08 10:00:00,69.24,69.39,68.92,68.98,480812.0,64.7966,64.937,64.4971,64.5533,480812.0
2016-02-08 10:10:00,68.99,69.24,68.89,68.97,545857.0,64.5626,64.7966,64.469,64.5439,545857.0
2016-02-08 10:20:00,68.95,69.09,68.72,68.95,393612.0,64.5252,64.6562,64.31,64.5252,393612.0
2016-02-08 10:30:00,68.93,69.12,68.63,68.72,559010.0,64.5065,64.6843,64.2257,64.31,559010.0
2016-02-08 10:40:00,68.73,68.86,68.44,68.45,400810.0,64.3193,64.441,64.0479,64.0573,400810.0
2016-02-08 10:50:00,68.45,68.46,67.96,68.04,630799.0,64.0573,64.0666,63.5987,63.6736,630799.0
2016-02-08 11:00:00,68.05,68.14,67.08,67.23,1018722.0,63.683,63.7672,62.7752,62.9156,1018722.0
2016-02-08 11:10:00,67.22,67.52,66.89,67.06,789287.0,62.9062,63.187,62.5974,62.7565,789287.0
2016-02-08 11:20:00,67.05,67.24,66.97,67.02,541069.0,62.7471,62.9249,62.6723,62.7191,541069.0
2016-02-08 11:30:00,67.01,67.24,66.3,66.61,1372927.0,62.7097,62.9249,62.0453,62.3354,1372927.0
2016-02-08 11:40:00,66.57,66.88,66.31,66.84,758598.0,62.2979,62.588,62.0546,62.5506,758598.0
2016-02-08 11:50:00,66.84,67.08,66.7,66.9,621603.0,62.5506,62.7752,62.4196,62.6068,621603.0
2016-02-08 12:00:00,66.9,67.02,66.76,66.92,568704.0,62.6068,62.7191,62.4757,62.6255,568704.0
2016-02-08 12:10:00,66.91,67.2,66.73,67.14,386259.0,62.6161,62.8875,62.4477,62.8314,386259.0
2016-02-08 12:20:00,67.13,67.43,67.11,67.43,448437.0,62.822,63.1027,62.8033,63.1027,448437.0
2016-02-08 12:30:00,67.43,67.87,67.39,67.39,593419.0,63.1027,63.5145,63.0653,63.0653,593419.0
2016-02-08 12:40:00,67.39,67.64,67.34,67.48,281303.0,63.0653,63.2993,63.0185,63.1495,281303.0
2016-02-08 12:50:00,67.47,67.51,67.19,67.32,350134.0,63.1402,63.1776,62.8781,62.9998,350134.0
2016-02-08 13:00:00,67.31,67.34,67.01,67.11,289702.0,62.9904,63.0185,62.7097,62.8033,289702.0
2016-02-08 13:10:00,67.12,67.23,67.0,67.01,291619.0,62.8126,62.9156,62.7003,62.7097,291619.0
2016-02-08 13:20:00,67.0,67.09,66.65,66.81,473445.0,62.7003,62.7846,62.3728,62.5225,473445.0
2016-02-08 13:30:00,66.81,67.06,66.8,67.0,311226.0,62.5225,62.7565,62.5132,62.7003,311226.0
2016-02-08 13:40:00,67.0,67.03,66.71,66.78,550395.0,62.7003,62.7284,62.4289,62.4945,550395.0
2016-02-08 13:50:00,66.78,67.04,66.7,67.01,502419.0,62.4945,62.7378,62.4196,62.7097,502419.0
2016-02-08 14:00:00,67.01,67.11,66.92,66.98,381015.0,62.7097,62.8033,62.6255,62.6816,381015.0
2016-02-08 14:10:00,66.98,67.0,66.6,66.6,520235.0,62.6816,62.7003,62.326,62.326,520235.0
2016-02-08 14:20:00,66.59,66.98,66.57,66.93,370767.0,62.3166,62.6816,62.2979,62.6348,370767.0
2016-02-08 14:30:00,66.93,67.02,66.81,66.85,507919.0,62.6348,62.7191,62.5225,62.56,507919.0
2016-02-08 14:40:00,66.84,67.1,66.79,67.0,428847.0,62.5506,62.7939,62.5038,62.7003,428847.0
2016-02-08 14:50:00,67.0,67.05,66.82,66.9,370773.0,62.7003,62.7471,62.5319,62.6068,370773.0
2016-02-08 15:00:00,66.9,66.98,66.76,66.88,643532.0,62.6068,62.6816,62.4757,62.588,643532.0
2016-02-08 15:10:00,66.87,67.43,66.86,67.43,726124.0,62.5787,63.1027,62.5693,63.1027,726124.0
2016-02-08 15:20:00,67.41,67.54,67.33,67.48,516539.0,63.084,63.2057,63.0092,63.1495,516539.0
2016-02-08 15:30:00,67.48,68.02,67.46,67.85,846405.0,63.1495,63.6549,63.1308,63.4958,846405.0
2016-02-08 15:40:00,67.85,68.41,67.85,68.09,854113.0,63.4958,64.0199,63.4958,63.7204,854113.0
2016-02-08 15:50:00,68.07,68.1,67.74,67.88,1223781.0,63.7017,63.7297,63.3928,63.5239,1223781.0
2016-02-09 09:30:00,66.39,68.92,66.12,68.79,908386.0,62.1295,64.4971,61.8768,64.3755,908386.0
2016-02-09 09:40:00,68.83,69.4,68.5,69.33,641824.0,64.4129,64.9463,64.1041,64.8808,641824.0
2016-02-09 09:50:00,69.33,69.48,68.82,69.0,537565.0,64.8808,65.0212,64.4035,64.572,537565.0
2016-02-09 10:00:00,69.0,69.34,68.72,69.14,382615.0,64.572,64.8902,64.31,64.703,382615.0
2016-02-09 10:10:00,69.16,69.22,68.39,68.59,427372.0,64.7217,64.7779,64.0011,64.1883,427372.0
2016-02-09 10:20:00,68.59,68.99,68.46,68.89,355378.0,64.1883,64.5626,64.0666,64.469,355378.0
2016-02-09 10:30:00,68.89,68.96,68.56,68.67,272901.0,64.469,64.5346,64.1602,64.2632,272901.0
2016-02-09 10:40:00,68.66,68.66,68.3,68.54,346470.0,64.2538,64.2538,63.9169,64.1415,346470.0
2016-02-09 10:50:00,68.55,68.57,68.26,68.3,289553.0,64.1509,64.1696,63.8795,63.9169,289553.0
2016-02-09 11:00:00,68.3,68.65,68.28,68.65,302970.0,63.9169,64.2445,63.8982,64.2445,302970.0
2016-02-09 11:10:00,68.65,68.97,68.57,68.59,282597.0,64.2445,64.5439,64.1696,64.1883,282597.0
2016-02-09 11:20:00,68.6,68.9,68.59,68.87,213818.0,64.1977,64.4784,64.1883,64.4503,213818.0
2016-02-09 11:30:00,68.87,68.92,68.38,68.44,269761.0,64.4503,64.4971,63.9918,64.0479,269761.0
2016-02-09 11:40:00,68.44,68.72,68.38,68.47,218204.0,64.0479,64.31,63.9918,64.076,218204.0
2016-02-09 11:50:00,68.47,68.5,68.3,68.43,202037.0,64.076,64.1041,63.9169,64.0386,202037.0
2016-02-09 12:00:00,68.43,68.64,68.4,68.63,213047.0,64.0386,64.2351,64.0105,64.2257,213047.0
2016-02-09 12:10:00,68.62,68.67,68.44,68.47,148655.0,64.2164,64.2632,64.0479,64.076,148655.0
2016-02-09 12:20:00,68.48,68.72,68.43,68.65,184257.0,64.0854,64.31,64.0386,64.2445,184257.0
2016-02-09 12:30:00,68.64,68.73,68.57,68.57,115648.0,64.2351,64.3193,64.1696,64.1696,115648.0
2016-02-09 12:40:00,68.57,68.62,68.14,68.14,179724.0,64.1696,64.2164,63.7672,63.7672,179724.0
2016-02-09 12:50:00,68.14,68.36,68.13,68.36,120242.0,63.7672,63.9731,63.7578,63.9731,120242.0
2016-02-09 13:00:00,68.35,68.4,68.06,68.06,141331.0,63.9637,64.0105,63.6923,63.6923,141331.0
2016-02-09 13:10:00,68.06,68.06,67.81,67.86,152587.0,63.6923,63.6923,63.4584,63.5051,152587.0
2016-02-09 13:20:00,67.86,68.01,67.82,68.0,225745.0,63.5051,63.6455,63.4677,63.6362,225745.0
2016-02-09 13:30:00,68.0,68.21,67.87,67.88,153512.0,63.6362,63.8327,63.5145,63.5239,153512.0
2016-02-09 13:40:00,67.87,68.14,67.86,67.94,189022.0,63.5145,63.7672,63.5051,63.58,189022.0
2016-02-09 13:50:00,67.94,68.18,67.87,68.12,215113.0,63.58,63.8046,63.5145,63.7485,215113.0
2016-02-09 14:00:00,68.12,68.45,68.0,68.45,271003.0,63.7485,64.0573,63.6362,64.0573,271003.0
2016-02-09 14:10:00,68.46,68.52,68.3,68.35,211872.0,64.0666,64.1228,63.9169,63.9637,211872.0
2016-02-09 14:20:00,68.35,68.42,68.15,68.18,255251.0,63.9637,64.0292,63.7765,63.8046,255251.0
2016-02-09 14:30:00,68.17,68.49,68.17,68.47,275721.0,63.7953,64.0947,63.7953,64.076,275721.0
2016-02-09 14:40:00,68.47,68.67,68.39,68.4,226608.0,64.076,64.2632,64.0011,64.0105,226608.0
2016-02-09 14:50:00,68.4,68.58,68.35,68.48,233130.0,64.0105,64.1789,63.9637,64.0854,233130.0
2016-02-09 15:00:00,68.5,69.16,68.48,68.99,283771.0,64.1041,64.7217,64.0854,64.5626,283771.0
2016-02-09 15:10:00,68.99,69.09,68.89,68.9,233858.0,64.5626,64.6562,64.469,64.4784,233858.0
2016-02-09 15:20:00,68.9,68.91,68.54,68.64,241768.0,64.4784,64.4878,64.1415,64.2351,241768.0
2016-02-09 15:30:00,68.64,68.79,68.55,68.69,263111.0,64.2351,64.3755,64.1509,64.2819,263111.0
2016-02-09 15:40:00,68.69,68.71,68.36,68.43,335154.0,64.2819,64.3006,63.9731,64.0386,335154.0
2016-02-09 15:50:00,68.43,68.55,68.31,68.42,596725.0,64.0386,64.1509,63.9263,64.0292,596725.0
2016-02-10 09:30:00,69.14,69.91,69.07,69.79,684926.0,64.703,65.4236,64.6375,65.3113,684926.0
2016-02-10 09:40:00,69.79,70.4,69.74,70.33,506838.0,65.3113,65.8821,65.2645,65.8166,506838.0
2016-02-10 09:50:00,70.33,70.8,70.1,70.78,400619.0,65.8166,66.2565,65.6014,66.2378,400619.0
2016-02-10 10:00:00,70.77,70.98,70.69,70.72,349040.0,66.2284,66.4249,66.1535,66.1816,349040.0
2016-02-10 10:10:00,70.73,70.98,70.62,70.96,359592.0,66.191,66.4249,66.088,66.4062,359592.0
2016-02-10 10:20:00,70.96,70.99,70.68,70.8,235456.0,66.4062,66.4343,66.1442,66.2565,235456.0
2016-02-10 10:30:00,70.8,71.03,70.75,70.87,243795.0,66.2565,66.4717,66.2097,66.322,243795.0
2016-02-10 10:40:00,70.88,70.88,70.52,70.63,228755.0,66.3313,66.3313,65.9944,66.0974,228755.0
2016-02-10 10:50:00,70.63,70.76,70.27,70.41,478664.0,66.0974,66.219,65.7605,65.8915,478664.0
2016-02-10 11:00:00,70.42,70.65,70.39,70.42,367262.0,65.9009,66.1161,65.8728,65.9009,367262.0
2016-02-10 11:10:00,70.42,70.62,70.25,70.6,203437.0,65.9009,66.088,65.7418,66.0693,203437.0
2016-02-10 11:20:00,70.59,70.82,70.46,70.52,153989.0,66.06,66.2752,65.9383,65.9944,153989.0
2016-02-10 11:30:00,70.52,70.63,70.25,70.26,123165.0,65.9944,66.0974,65.7418,65.7511,123165.0
2016-02-10 11:40:00,70.24,70.55,70.14,70.53,158900.0,65.7324,66.0225,65.6388,66.0038,158900.0
2016-02-10 11:50:00,70.53,70.69,70.42,70.45,178113.0,66.0038,66.1535,65.9009,65.9289,178113.0
2016-02-10 12:00:00,70.46,70.56,70.2,70.42,105082.0,65.9383,66.0319,65.695,65.9009,105082.0
2016-02-10 12:10:00,70.42,70.45,70.18,70.31,91224.0,65.9009,65.9289,65.6763,65.7979,91224.0
2016-02-10 12:20:00,70.32,70.64,70.32,70.62,115588.0,65.8073,66.1067,65.8073,66.088,115588.0
2016-02-10 12:30:00,70.61,70.65,70.39,70.5,192078.0,66.0787,66.1161,65.8728,65.9757,192078.0
2016-02-10 12:40:00,70.5,70.55,70.18,70.22,140898.0,65.9757,66.0225,65.6763,65.7137,140898.0
2016-02-10 12:50:00,70.22,70.3,70.04,70.28,171402.0,65.7137,65.7886,65.5452,65.7698,171402.0
2016-02-10 13:00:00,70.29,70.39,70.14,70.15,147612.0,65.7792,65.8728,65.6388,65.6482,147612.0
2016-02-10 13:10:00,70.15,70.32,70.14,70.3,127146.0,65.6482,65.8073,65.6388,65.7886,127146.0
2016-02-10 13:20:00,70.29,70.36,70.04,70.12,126214.0,65.7792,65.8447,65.5452,65.6201,126214.0
2016-02-10 13:30:00,70.12,70.17,70.02,70.15,136675.0,65.6201,65.6669,65.5265,65.6482,136675.0
2016-02-10 13:40:00,70.16,70.53,70.12,70.42,214630.0,65.6575,66.0038,65.6201,65.9009,214630.0
2016-02-10 13:50:00,70.42,70.43,70.19,70.27,123610.0,65.9009,65.9102,65.6856,65.7605,123610.0
2016-02-10 14:00:00,70.27,70.42,70.25,70.4,148617.0,65.7605,65.9009,65.7418,65.8821,148617.0
2016-02-10 14:10:00,70.39,70.53,70.29,70.44,182303.0,65.8728,66.0038,65.7792,65.9196,182303.0
2016-02-10 14:20:00,70.44,70.45,70.25,70.34,154407.0,65.9196,65.9289,65.7418,65.826,154407.0
2016-02-10 14:30:00,70.34,70.5,70.13,70.13,172375.0,65.826,65.9757,65.6295,65.6295,172375.0
2016-02-10 14:40:00,70.13,70.14,69.91,69.96,188274.0,65.6295,65.6388,65.4236,65.4704,188274.0
2016-02-10 14:50:00,69.96,70.18,69.93,70.05,159320.0,65.4704,65.6763,65.4423,65.5546,159320.0
2016-02-10 15:00:00,70.06,70.43,70.03,70.23,202143.0,65.564,65.9102,65.5359,65.7231,202143.0
2016-02-10 15:10:00,70.23,70.3,69.88,69.91,243149.0,65.7231,65.7886,65.3955,65.4236,243149.0
2016-02-10 15:20:00,69.91,70.09,69.81,69.86,255259.0,65.4236,65.592,65.33,65.3768,255259.0
2016-02-10 15:30:00,69.86,70.03,69.82,69.92,518890.0,65.3768,65.5359,65.3394,65.433,518890.0
2016-02-10 15:40:00,69.91,70.29,69.82,70.25,610277.0,65.4236,65.7792,65.3394,65.7418,610277.0
2016-02-10 15:50:00,70.24,70.25,70.03,70.13,898316.0,65.7324,65.7418,65.5359,65.6295,898316.0
2016-02-11 09:30:00,67.79,68.93,67.43,68.6,716852.0,63.4396,64.5065,63.1027,64.1977,716852.0
2016-02-11 09:40:00,68.6,68.65,67.97,68.08,709191.0,64.1977,64.2445,63.6081,63.711,709191.0
2016-02-11 09:50:00,68.07,68.67,67.99,68.54,390109.0,63.7017,64.2632,63.6268,64.1415,390109.0
2016-02-11 10:00:00,68.54,69.07,68.46,68.88,394977.0,64.1415,64.6375,64.0666,64.4597,394977.0
2016-02-11 10:10:00,68.89,68.99,68.69,68.74,408035.0,64.469,64.5626,64.2819,64.3287,408035.0
2016-02-11 10:20:00,68.74,68.88,68.3,68.31,347305.0,64.3287,64.4597,63.9169,63.9263,347305.0
2016-02-11 10:30:00,68.3,68.52,68.04,68.05,438208.0,63.9169,64.1228,63.6736,63.683,438208.0
2016-02-11 10:40:00,68.05,68.13,67.92,68.01,305471.0,63.683,63.7578,63.5613,63.6455,305471.0
2016-02-11 10:50:00,68.02,68.07,67.67,67.7,286640.0,63.6549,63.7017,63.3273,63.3554,286640.0
2016-02-11 11:00:00,67.7,67.75,67.57,67.65,269283.0,63.3554,63.4022,63.2338,63.3086,269283.0
2016-02-11 11:10:00,67.65,67.74,67.42,67.74,321810.0,63.3086,63.3928,63.0934,63.3928,321810.0
2016-02-11 11:20:00,67.73,67.8,67.51,67.72,250815.0,63.3835,63.449,63.1776,63.3741,250815.0
2016-02-11 11:30:00,67.71,67.74,67.51,67.71,180220.0,63.3648,63.3928,63.1776,63.3648,180220.0
2016-02-11 11:40:00,67.71,67.82,67.63,67.64,208615.0,63.3648,63.4677,63.2899,63.2993,208615.0
2016-02-11 11:50:00,67.63,67.86,67.63,67.79,192182.0,63.2899,63.5051,63.2899,63.4396,192182.0
2016-02-11 12:00:00,67.79,67.88,67.75,67.78,217911.0,63.4396,63.5239,63.4022,63.4303,217911.0
2016-02-11 12:10:00,67.78,67.86,67.61,67.69,226464.0,63.4303,63.5051,63.2712,63.3461,226464.0
2016-02-11 12:20:00,67.68,67.93,67.62,67.75,225343.0,63.3367,63.5707,63.2806,63.4022,225343.0
2016-02-11 12:30:00,67.74,67.92,67.6,67.89,221010.0,63.3928,63.5613,63.2618,63.5332,221010.0
2016-02-11 12:40:00,67.9,68.1,67.82,68.07,237921.0,63.5426,63.7297,63.4677,63.7017,237921.0
2016-02-11 12:50:00,68.08,68.38,68.07,68.37,226512.0,63.711,63.9918,63.7017,63.9824,226512.0
2016-02-11 13:00:00,68.37,68.47,68.22,68.29,222096.0,63.9824,64.076,63.842,63.9076,222096.0
2016-02-11 13:10:00,68.3,68.35,68.14,68.3,185609.0,63.9169,63.9637,63.7672,63.9169,185609.0
2016-02-11 13:20:00,68.3,68.45,68.22,68.22,171978.0,63.9169,64.0573,63.842,63.842,171978.0
2016-02-11 13:30:00,68.22,68.31,67.89,67.93,249047.0,63.842,63.9263,63.5332,63.5707,249047.0
2016-02-11 13:40:00,67.92,68.11,67.89,68.02,188296.0,63.5613,63.7391,63.5332,63.6549,188296.0
2016-02-11 13:50:00,68.01,68.02,67.7,67.79,198187.0,63.6455,63.6549,63.3554,63.4396,198187.0
2016-02-11 14:00:00,67.79,67.95,67.69,67.93,237759.0,63.4396,63.5894,63.3461,63.5707,237759.0
2016-02-11 14:10:00,67.94,67.95,67.63,67.63,270218.0,63.58,63.5894,63.2899,63.2899,270218.0
2016-02-11 14:20:00,67.64,67.75,67.57,67.68,212125.0,63.2993,63.4022,63.2338,63.3367,212125.0
2016-02-11 14:30:00,67.68,68.09,67.54,68.08,246794.0,63.3367,63.7204,63.2057,63.711,246794.0
2016-02-11 14:40:00,68.09,68.45,67.87,68.41,317296.0,63.7204,64.0573,63.5145,64.0199,317296.0
2016-02-11 14:50:00,68.42,68.71,68.33,68.41,269684.0,64.0292,64.3006,63.945,64.0199,269684.0
2016-02-11 15:00:00,68.44,68.46,68.15,68.33,277748.0,64.0479,64.0666,63.7765,63.945,277748.0
2016-02-11 15:10:00,68.33,68.49,68.2,68.33,312367.0,63.945,64.0947,63.8233,63.945,312367.0
2016-02-11 15:20:00,68.33,68.65,68.23,68.64,378045.0,63.945,64.2445,63.8514,64.2351,378045.0
2016-02-11 15:30:00,68.66,68.88,68.46,68.86,370853.0,64.2538,64.4597,64.0666,64.441,370853.0
2016-02-11 15:40:00,68.86,69.07,68.66,68.79,436903.0,64.441,64.6375,64.2538,64.3755,436903.0
2016-02-11 15:50:00,68.79,68.93,68.46,68.52,625634.0,64.3755,64.5065,64.0666,64.1228,625634.0
2016-02-12 09:30:00,69.57,69.85,69.14,69.48,580306.0,65.1054,65.3674,64.703,65.0212,580306.0
2016-02-12 09:40:00,69.47,69.7,69.3,69.6,235284.0,65.0118,65.2271,64.8527,65.1335,235284.0
2016-02-12 09:50:00,69.57,69.58,69.21,69.26,212247.0,65.1054,65.1148,64.7685,64.8153,212247.0
2016-02-12 10:00:00,69.26,69.45,69.12,69.38,234167.0,64.8153,64.9931,64.6843,64.9276,234167.0
2016-02-12 10:10:00,69.39,69.65,69.36,69.65,187371.0,64.937,65.1803,64.9089,65.1803,187371.0
2016-02-12 10:20:00,69.62,69.87,69.59,69.77,167386.0,65.1522,65.3862,65.1241,65.2926,167386.0
2016-02-12 10:30:00,69.79,69.84,69.58,69.63,158074.0,65.3113,65.3581,65.1148,65.1616,158074.0
2016-02-12 10:40:00,69.62,69.63,69.34,69.43,166976.0,65.1522,65.1616,64.8902,64.9744,166976.0
2016-02-12 10:50:00,69.42,69.65,69.42,69.52,137339.0,64.965,65.1803,64.965,65.0586,137339.0
2016-02-12 11:00:00,69.53,69.75,69.52,69.72,170778.0,65.068,65.2739,65.0586,65.2458,170778.0
2016-02-12 11:10:00,69.71,70.11,69.69,69.94,217305.0,65.2364,65.6108,65.2177,65.4517,217305.0
2016-02-12 11:20:00,69.94,70.1,69.91,70.04,159927.0,65.4517,65.6014,65.4236,65.5452,159927.0
2016-02-12 11:30:00,70.06,70.14,69.92,69.95,118745.0,65.564,65.6388,65.433,65.461,118745.0
2016-02-12 11:40:00,69.94,69.99,69.72,69.9,154342.0,65.4517,65.4985,65.2458,65.4142,154342.0
2016-02-12 11:50:00,69.92,70.14,69.83,70.1,206988.0,65.433,65.6388,65.3487,65.6014,206988.0
2016-02-12 12:00:00,70.09,70.26,70.09,70.19,174328.0,65.592,65.7511,65.592,65.6856,174328.0
2016-02-12 12:10:00,70.18,70.29,70.16,70.22,151001.0,65.6763,65.7792,65.6575,65.7137,151001.0
2016-02-12 12:20:00,70.22,70.34,70.17,70.27,135487.0,65.7137,65.826,65.6669,65.7605,135487.0
2016-02-12 12:30:00,70.27,70.3,70.16,70.28,115394.0,65.7605,65.7886,65.6575,65.7698,115394.0
2016-02-12 12:40:00,70.29,70.39,70.18,70.24,136253.0,65.7792,65.8728,65.6763,65.7324,136253.0
2016-02-12 12:50:00,70.24,70.31,70.04,70.04,142761.0,65.7324,65.7979,65.5452,65.5452,142761.0
2016-02-12 13:00:00,70.03,70.12,69.95,70.03,171261.0,65.5359,65.6201,65.461,65.5359,171261.0
2016-02-12 13:10:00,70.03,70.04,69.82,69.86,212984.0,65.5359,65.5452,65.3394,65.3768,212984.0
2016-02-12 13:20:00,69.86,70.02,69.85,70.01,149622.0,65.3768,65.5265,65.3674,65.5172,149622.0
2016-02-12 13:30:00,70.01,70.11,69.97,70.02,149926.0,65.5172,65.6108,65.4797,65.5265,149926.0
2016-02-12 13:40:00,70.04,70.07,69.92,70.05,114907.0,65.5452,65.5733,65.433,65.5546,114907.0
2016-02-12 13:50:00,70.05,70.08,69.94,69.98,116336.0,65.5546,65.5827,65.4517,65.4891,116336.0
2016-02-12 14:00:00,70.0,70.28,69.95,70.27,147329.0,65.5078,65.7698,65.461,65.7605,147329.0
2016-02-12 14:10:00,70.26,70.4,70.22,70.24,136283.0,65.7511,65.8821,65.7137,65.7324,136283.0
2016-02-12 14:20:00,70.22,70.3,70.12,70.27,149611.0,65.7137,65.7886,65.6201,65.7605,149611.0
2016-02-12 14:30:00,70.28,70.3,70.14,70.25,139678.0,65.7698,65.7886,65.6388,65.7418,139678.0
2016-02-12 14:40:00,70.26,70.38,70.24,70.27,127880.0,65.7511,65.8634,65.7324,65.7605,127880.0
2016-02-12 14:50:00,70.27,70.32,70.21,70.23,107923.0,65.7605,65.8073,65.7043,65.7231,107923.0
2016-02-12 15:00:00,70.22,70.36,70.19,70.26,226607.0,65.7137,65.8447,65.6856,65.7511,226607.0
2016-02-12 15:10:00,70.25,70.4,70.24,70.36,119798.0,65.7418,65.8821,65.7324,65.8447,119798.0
2016-02-12 15:20:00,70.36,70.38,70.18,70.31,133829.0,65.8447,65.8634,65.6763,65.7979,133829.0
2016-02-12 15:30:00,70.3,70.3,70.1,70.13,146139.0,65.7886,65.7886,65.6014,65.6295,146139.0
2016-02-12 15:40:00,70.14,70.36,70.1,70.26,298442.0,65.6388,65.8447,65.6014,65.7511,298442.0
2016-02-12 15:50:00,70.27,70.47,70.21,70.42,537998.0,65.7605,65.9477,65.7043,65.9009,537998.0
2016-02-16 09:30:00,71.41,71.75,71.21,71.23,528336.0,66.8273,67.1455,66.6402,66.6589,528336.0
2016-02-16 09:40:00,71.22,71.46,71.12,71.17,307986.0,66.6495,66.8741,66.5559,66.6027,307986.0
2016-02-16 09:50:00,71.16,71.17,70.85,70.98,144666.0,66.5934,66.6027,66.3033,66.4249,144666.0
2016-02-16 10:00:00,70.93,71.15,70.81,70.86,203821.0,66.3781,66.584,66.2658,66.3126,203821.0
2016-02-16 10:10:00,70.86,71.16,70.74,71.04,197599.0,66.3126,66.5934,66.2003,66.4811,197599.0
2016-02-16 10:20:00,71.04,71.12,70.86,70.88,182206.0,66.4811,66.5559,66.3126,66.3313,182206.0
2016-02-16 10:30:00,70.87,71.11,70.74,71.05,113466.0,66.322,66.5466,66.2003,66.4904,113466.0
2016-02-16 10:40:00,71.05,71.1,70.79,70.83,124825.0,66.4904,66.5372,66.2471,66.2846,124825.0
2016-02-16 10:50:00,70.84,70.84,70.63,70.74,102773.0,66.2939,66.2939,66.0974,66.2003,102773.0
2016-02-16 11:00:00,70.73,70.86,70.59,70.64,114690.0,66.191,66.3126,66.06,66.1067,114690.0
2016-02-16 11:10:00,70.64,70.66,70.49,70.63,84411.0,66.1067,66.1255,65.9664,66.0974,84411.0
2016-02-16 11:20:00,70.63,70.71,70.39,70.46,108923.0,66.0974,66.1723,65.8728,65.9383,108923.0
2016-02-16 11:30:00,70.45,70.71,70.42,70.71,124133.0,65.9289,66.1723,65.9009,66.1723,124133.0
2016-02-16 11:40:00,70.71,70.71,70.56,70.63,98054.0,66.1723,66.1723,66.0319,66.0974,98054.0
2016-02-16 11:50:00,70.63,70.81,70.58,70.74,88557.0,66.0974,66.2658,66.0506,66.2003,88557.0
2016-02-16 12:00:00,70.75,70.87,70.67,70.75,152953.0,66.2097,66.322,66.1348,66.2097,152953.0
2016-02-16 12:10:00,70.76,70.78,70.63,70.68,108077.0,66.219,66.2378,66.0974,66.1442,108077.0
2016-02-16 12:20:00,70.66,70.82,70.65,70.77,73435.0,66.1255,66.2752,66.1161,66.2284,73435.0
2016-02-16 12:30:00,70.78,70.82,70.7,70.71,66966.0,66.2378,66.2752,66.1629,66.1723,66966.0
2016-02-16 12:40:00,70.71,70.71,70.61,70.71,167765.0,66.1723,66.1723,66.0787,66.1723,167765.0
2016-02-16 12:50:00,70.7,70.89,70.63,70.85,117116.0,66.1629,66.3407,66.0974,66.3033,117116.0
2016-02-16 13:00:00,70.83,70.94,70.8,70.81,156390.0,66.2846,66.3875,66.2565,66.2658,156390.0
2016-02-16 13:10:00,70.81,70.9,70.73,70.88,114562.0,66.2658,66.3501,66.191,66.3313,114562.0
2016-02-16 13:20:00,70.87,70.89,70.73,70.82,116901.0,66.322,66.3407,66.191,66.2752,116901.0
2016-02-16 13:30:00,70.82,70.91,70.77,70.87,114999.0,66.2752,66.3594,66.2284,66.322,114999.0
2016-02-16 13:40:00,70.87,70.97,70.86,70.94,136935.0,66.322,66.4156,66.3126,66.3875,136935.0
2016-02-16 13:50:00,70.94,71.15,70.93,71.12,179320.0,66.3875,66.584,66.3781,66.5559,179320.0
2016-02-16 14:00:00,71.13,71.24,71.07,71.11,123754.0,66.5653,66.6682,66.5092,66.5466,123754.0
2016-02-16 14:10:00,71.1,71.24,71.1,71.17,108315.0,66.5372,66.6682,66.5372,66.6027,108315.0
2016-02-16 14:20:00,71.18,71.22,71.07,71.15,109173.0,66.6121,66.6495,66.5092,66.584,109173.0
2016-02-16 14:30:00,71.15,71.19,70.87,70.91,120923.0,66.584,66.6214,66.322,66.3594,120923.0
2016-02-16 14:40:00,70.91,70.96,70.79,70.81,98805.0,66.3594,66.4062,66.2471,66.2658,98805.0
2016-02-16 14:50:00,70.82,70.87,70.73,70.84,113033.0,66.2752,66.322,66.191,66.2939,113033.0
2016-02-16 15:00:00,70.84,70.89,70.8,70.81,144991.0,66.2939,66.3407,66.2565,66.2658,144991.0
2016-02-16 15:10:00,70.82,70.92,70.81,70.89,166103.0,66.2752,66.3688,66.2658,66.3407,166103.0
2016-02-16 15:20:00,70.89,70.96,70.88,70.95,179282.0,66.3407,66.4062,66.3313,66.3969,179282.0
2016-02-16 15:30:00,70.95,70.96,70.86,70.9,203646.0,66.3969,66.4062,66.3126,66.3501,203646.0
2016-02-16 15:40:00,70.9,71.04,70.79,70.83,299003.0,66.3501,66.4811,66.2471,66.2846,299003.0
2016-02-16 15:50:00,70.83,71.16,70.79,71.08,971204.0,66.2846,66.5934,66.2471,66.5185,971204.0
2016-02-17 09:30:00,71.73,71.75,71.46,71.53,340127.0,67.2573,67.276,67.0041,67.0697,340127.0
2016-02-17 09:40:00,71.53,71.65,71.36,71.39,183840.0,67.0697,67.1823,66.9103,66.9385,183840.0
2016-02-17 09:50:00,71.39,71.67,71.3,71.67,193735.0,66.9385,67.201,66.8541,67.201,193735.0
2016-02-17 10:00:00,71.67,71.84,71.64,71.73,268750.0,67.201,67.3604,67.1729,67.2573,268750.0
2016-02-17 10:10:00,71.74,71.8,71.6,71.75,148310.0,67.2666,67.3229,67.1354,67.276,148310.0
2016-02-17 10:20:00,71.75,71.81,71.71,71.78,173422.0,67.276,67.3323,67.2385,67.3041,173422.0
2016-02-17 10:30:00,71.78,71.95,71.77,71.79,262572.0,67.3041,67.4635,67.2948,67.3135,262572.0
2016-02-17 10:40:00,71.78,71.93,71.72,71.83,301578.0,67.3041,67.4448,67.2479,67.351,301578.0
2016-02-17 10:50:00,71.83,71.84,71.7,71.72,245378.0,67.351,67.3604,67.2291,67.2479,245378.0
2016-02-17 11:00:00,71.72,71.79,71.66,71.73,147935.0,67.2479,67.3135,67.1916,67.2573,147935.0
2016-02-17 11:10:00,71.73,71.77,71.66,71.74,124380.0,67.2573,67.2948,67.1916,67.2666,124380.0
2016-02-17 11:20:00,71.75,71.76,71.68,71.76,135095.0,67.276,67.2854,67.2104,67.2854,135095.0
2016-02-17 11:30:00,71.76,71.91,71.74,71.86,127304.0,67.2854,67.426,67.2666,67.3792,127304.0
2016-02-17 11:40:00,71.85,71.89,71.77,71.86,107935.0,67.3698,67.4073,67.2948,67.3792,107935.0
2016-02-17 11:50:00,71.85,71.94,71.78,71.92,96803.0,67.3698,67.4542,67.3041,67.4354,96803.0
2016-02-17 12:00:00,71.92,72.0,71.91,71.95,114677.0,67.4354,67.5104,67.426,67.4635,114677.0
2016-02-17 12:10:00,71.95,71.99,71.93,71.95,115499.0,67.4635,67.5011,67.4448,67.4635,115499.0
2016-02-17 12:20:00,71.95,72.0,71.87,71.97,160788.0,67.4635,67.5104,67.3885,67.4823,160788.0
2016-02-17 12:30:00,71.97,72.12,71.96,72.06,158334.0,67.4823,67.6229,67.4729,67.5667,158334.0
2016-02-17 12:40:00,72.06,72.09,71.96,72.01,89227.0,67.5667,67.5948,67.4729,67.5198,89227.0
2016-02-17 12:50:00,72.01,72.02,71.88,71.91,88378.0,67.5198,67.5292,67.3979,67.426,88378.0
2016-02-17 13:00:00,71.91,71.95,71.81,71.94,98821.0,67.426,67.4635,67.3323,67.4542,98821.0
2016-02-17 13:10:00,71.93,71.97,71.9,71.96,70684.0,67.4448,67.4823,67.4167,67.4729,70684.0
2016-02-17 13:20:00,71.96,71.99,71.86,71.92,158418.0,67.4729,67.5011,67.3792,67.4354,158418.0
2016-02-17 13:30:00,71.94,71.95,71.79,71.79,104400.0,67.4542,67.4635,67.3135,67.3135,104400.0
2016-02-17 13:40:00,71.8,71.85,71.75,71.77,98128.0,67.3229,67.3698,67.276,67.2948,98128.0
2016-02-17 13:50:00,71.76,71.9,71.73,71.8,138633.0,67.2854,67.4167,67.2573,67.3229,138633.0
2016-02-17 14:00:00,71.8,72.02,71.76,71.99,145148.0,67.3229,67.5292,67.2854,67.5011,145148.0
2016-02-17 14:10:00,71.99,72.09,71.92,72.06,128233.0,67.5011,67.5948,67.4354,67.5667,128233.0
2016-02-17 14:20:00,72.07,72.09,72.0,72.01,139977.0,67.5761,67.5948,67.5104,67.5198,139977.0
2016-02-17 14:30:00,72.01,72.06,71.93,71.94,119512.0,67.5198,67.5667,67.4448,67.4542,119512.0
2016-02-17 14:40:00,71.94,72.1,71.93,71.97,117802.0,67.4542,67.6042,67.4448,67.4823,117802.0
2016-02-17 14:50:00,71.97,71.97,71.79,71.88,111263.0,67.4823,67.4823,67.3135,67.3979,111263.0
2016-02-17 15:00:00,71.89,71.94,71.82,71.93,212804.0,67.4073,67.4542,67.3417,67.4448,212804.0
2016-02-17 15:10:00,71.92,72.0,71.9,71.98,166865.0,67.4354,67.5104,67.4167,67.4917,166865.0
2016-02-17 15:20:00,71.98,71.99,71.78,71.86,250527.0,67.4917,67.5011,67.3041,67.3792,250527.0
2016-02-17 15:30:00,71.87,72.01,71.81,71.91,388431.0,67.3885,67.5198,67.3323,67.426,388431.0
2016-02-17 15:40:00,71.91,71.96,71.87,71.9,291325.0,67.426,67.4729,67.3885,67.4167,291325.0
2016-02-17 15:50:00,71.9,72.08,71.85,72.02,784295.0,67.4167,67.5854,67.3698,67.5292,784295.0
2016-02-18 09:30:00,71.89,72.19,71.84,72.03,347090.0,67.4073,67.6886,67.3604,67.5386,347090.0
2016-02-18 09:40:00,72.02,72.25,71.9,72.07,204381.0,67.5292,67.7448,67.4167,67.5761,204381.0
2016-02-18 09:50:00,72.1,72.16,71.85,71.92,225350.0,67.6042,67.6605,67.3698,67.4354,225350.0
2016-02-18 10:00:00,71.92,72.08,71.73,71.88,198621.0,67.4354,67.5854,67.2573,67.3979,198621.0
2016-02-18 10:10:00,71.88,71.92,71.72,71.76,168633.0,67.3979,67.4354,67.2479,67.2854,168633.0
2016-02-18 10:20:00,71.76,71.8,71.62,71.8,157653.0,67.2854,67.3229,67.1541,67.3229,157653.0
2016-02-18 10:30:00,71.81,71.87,71.65,71.67,167591.0,67.3323,67.3885,67.1823,67.201,167591.0
2016-02-18 10:40:00,71.66,71.67,71.33,71.37,302754.0,67.1916,67.201,66.8822,66.9197,302754.0
2016-02-18 10:50:00,71.37,71.58,71.36,71.4,124311.0,66.9197,67.1166,66.9103,66.9478,124311.0
2016-02-18 11:00:00,71.39,71.59,71.27,71.52,155947.0,66.9385,67.126,66.8259,67.0604,155947.0
2016-02-18 11:10:00,71.52,71.59,71.48,71.49,105799.0,67.0604,67.126,67.0229,67.0322,105799.0
2016-02-18 11:20:00,71.49,71.57,71.37,71.56,103159.0,67.0322,67.1072,66.9197,67.0979,103159.0
2016-02-18 11:30:00,71.57,71.64,71.44,71.58,98925.0,67.1072,67.1729,66.9853,67.1166,98925.0
2016-02-18 11:40:00,71.58,71.64,71.46,71.62,127965.0,67.1166,67.1729,67.0041,67.1541,127965.0
2016-02-18 11:50:00,71.61,71.84,71.59,71.81,100806.0,67.1447,67.3604,67.126,67.3323,100806.0
2016-02-18 12:00:00,71.81,71.92,71.79,71.84,98887.0,67.3323,67.4354,67.3135,67.3604,98887.0
2016-02-18 12:10:00,71.84,71.86,71.74,71.78,83175.0,67.3604,67.3792,67.2666,67.3041,83175.0
2016-02-18 12:20:00,71.79,71.9,71.72,71.81,86525.0,67.3135,67.4167,67.2479,67.3323,86525.0
2016-02-18 12:30:00,71.81,71.84,71.7,71.7,108436.0,67.3323,67.3604,67.2291,67.2291,108436.0
2016-02-18 12:40:00,71.7,71.76,71.63,71.66,92908.0,67.2291,67.2854,67.1635,67.1916,92908.0
2016-02-18 12:50:00,71.67,71.75,71.59,71.6,143510.0,67.201,67.276,67.126,67.1354,143510.0
2016-02-18 13:00:00,71.59,71.67,71.53,71.59,101444.0,67.126,67.201,67.0697,67.126,101444.0
2016-02-18 13:10:00,71.59,71.59,71.35,71.42,112779.0,67.126,67.126,66.901,66.9666,112779.0
2016-02-18 13:20:00,71.42,71.43,71.3,71.4,82369.0,66.9666,66.976,66.8541,66.9478,82369.0
2016-02-18 13:30:00,71.4,71.45,71.25,71.26,99251.0,66.9478,66.9947,66.8072,66.8166,99251.0
2016-02-18 13:40:00,71.26,71.27,71.05,71.1,164671.0,66.8166,66.8259,66.6197,66.6665,164671.0
2016-02-18 13:50:00,71.1,71.16,71.05,71.15,124820.0,66.6665,66.7228,66.6197,66.7134,124820.0
2016-02-18 14:00:00,71.16,71.32,71.13,71.27,122069.0,66.7228,66.8728,66.6947,66.8259,122069.0
2016-02-18 14:10:00,71.27,71.34,71.21,71.29,124647.0,66.8259,66.8916,66.7697,66.8447,124647.0
2016-02-18 14:20:00,71.3,71.48,71.28,71.47,76340.0,66.8541,67.0229,66.8353,67.0135,76340.0
2016-02-18 14:30:00,71.48,71.57,71.44,71.5,118504.0,67.0229,67.1072,66.9853,67.0416,118504.0
2016-02-18 14:40:00,71.51,71.52,71.4,71.41,84483.0,67.051,67.0604,66.9478,66.9572,84483.0
2016-02-18 14:50:00,71.41,71.51,71.4,71.5,140939.0,66.9572,67.051,66.9478,67.0416,140939.0
2016-02-18 15:00:00,71.5,71.52,71.25,71.28,103242.0,67.0416,67.0604,66.8072,66.8353,103242.0
2016-02-18 15:10:00,71.29,71.37,71.21,71.35,124070.0,66.8447,66.9197,66.7697,66.901,124070.0
2016-02-18 15:20:00,71.35,71.36,71.18,71.31,185481.0,66.901,66.9103,66.7416,66.8635,185481.0
2016-02-18 15:30:00,71.31,71.39,71.22,71.34,132561.0,66.8635,66.9385,66.7791,66.8916,132561.0
2016-02-18 15:40:00,71.34,71.34,71.02,71.09,190923.0,66.8916,66.8916,66.5915,66.6572,190923.0
2016-02-18 15:50:00,71.1,71.25,71.07,71.22,376875.0,66.6665,66.8072,66.6384,66.7791,376875.0
2016-02-19 09:30:00,71.0,71.2,70.58,70.67,771270.0,66.5728,66.7603,66.179,66.2634,771270.0
2016-02-19 09:40:00,70.67,70.69,70.3,70.46,249222.0,66.2634,66.2821,65.9164,66.0665,249222.0
2016-02-19 09:50:00,70.47,70.72,70.44,70.53,303458.0,66.0758,66.3102,66.0477,66.1321,303458.0
2016-02-19 10:00:00,70.52,70.8,70.35,70.65,198369.0,66.1227,66.3853,65.9633,66.2446,198369.0
2016-02-19 10:10:00,70.64,70.96,70.55,70.84,269474.0,66.2352,66.5353,66.1508,66.4228,269474.0
2016-02-19 10:20:00,70.83,71.03,70.72,71.03,290459.0,66.4134,66.6009,66.3102,66.6009,290459.0
2016-02-19 10:30:00,71.02,71.24,71.0,71.18,166704.0,66.5915,66.7978,66.5728,66.7416,166704.0
2016-02-19 10:40:00,71.17,71.37,71.1,71.32,207917.0,66.7322,66.9197,66.6665,66.8728,207917.0
2016-02-19 10:50:00,71.32,71.42,71.07,71.07,164839.0,66.8728,66.9666,66.6384,66.6384,164839.0
2016-02-19 11:00:00,71.06,71.07,70.78,70.81,146984.0,66.629,66.6384,66.3665,66.3946,146984.0
2016-02-19 11:10:00,70.82,71.28,70.82,71.06,162013.0,66.404,66.8353,66.404,66.629,162013.0
2016-02-19 11:20:00,71.07,71.25,70.99,71.24,104999.0,66.6384,66.8072,66.5634,66.7978,104999.0
2016-02-19 11:30:00,71.22,71.31,71.01,71.02,125296.0,66.7791,66.8635,66.5822,66.5915,125296.0
2016-02-19 11:40:00,71.02,71.13,70.81,70.86,173180.0,66.5915,66.6947,66.3946,66.4415,173180.0
2016-02-19 11:50:00,70.85,70.95,70.76,70.8,171539.0,66.4321,66.5259,66.3477,66.3853,171539.0
2016-02-19 12:00:00,70.81,71.1,70.8,71.08,70951.0,66.3946,66.6665,66.3853,66.6478,70951.0
2016-02-19 12:10:00,71.08,71.17,70.92,70.92,63048.0,66.6478,66.7322,66.4978,66.4978,63048.0
2016-02-19 12:20:00,70.93,71.01,70.85,70.94,59644.0,66.5071,66.5822,66.4321,66.5165,59644.0
2016-02-19 12:30:00,70.94,71.13,70.93,71.12,82179.0,66.5165,66.6947,66.5071,66.6853,82179.0
2016-02-19 12:40:00,71.12,71.18,70.98,71.01,102020.0,66.6853,66.7416,66.554,66.5822,102020.0
2016-02-19 12:50:00,71.02,71.21,71.01,71.12,81441.0,66.5915,66.7697,66.5822,66.6853,81441.0
2016-02-19 13:00:00,71.11,71.2,71.07,71.07,64136.0,66.6759,66.7603,66.6384,66.6384,64136.0
2016-02-19 13:10:00,71.06,71.18,71.06,71.12,86177.0,66.629,66.7416,66.629,66.6853,86177.0
2016-02-19 13:20:00,71.12,71.2,71.11,71.19,58767.0,66.6853,66.7603,66.6759,66.7509,58767.0
2016-02-19 13:30:00,71.2,71.29,71.15,71.2,137999.0,66.7603,66.8447,66.7134,66.7603,137999.0
2016-02-19 13:40:00,71.21,71.28,71.17,71.21,102944.0,66.7697,66.8353,66.7322,66.7697,102944.0
2016-02-19 13:50:00,71.21,71.41,71.21,71.41,108250.0,66.7697,66.9572,66.7697,66.9572,108250.0
2016-02-19 14:00:00,71.41,71.46,71.24,71.4,94692.0,66.9572,67.0041,66.7978,66.9478,94692.0
2016-02-19 14:10:00,71.39,71.44,71.32,71.41,107627.0,66.9385,66.9853,66.8728,66.9572,107627.0
2016-02-19 14:20:00,71.41,71.49,71.33,71.36,83261.0,66.9572,67.0322,66.8822,66.9103,83261.0
2016-02-19 14:30:00,71.37,71.39,71.26,71.37,98638.0,66.9197,66.9385,66.8166,66.9197,98638.0
2016-02-19 14:40:00,71.36,71.48,71.35,71.46,127616.0,66.9103,67.0229,66.901,67.0041,127616.0
2016-02-19 14:50:00,71.46,71.47,71.27,71.32,179756.0,67.0041,67.0135,66.8259,66.8728,179756.0
2016-02-19 15:00:00,71.32,71.49,71.29,71.48,112600.0,66.8728,67.0322,66.8447,67.0229,112600.0
2016-02-19 15:10:00,71.48,71.63,71.45,71.49,278257.0,67.0229,67.1635,66.9947,67.0322,278257.0
2016-02-19 15:20:00,71.49,71.72,71.48,71.72,212303.0,67.0322,67.2479,67.0229,67.2479,212303.0
2016-02-19 15:30:00,71.72,71.72,71.49,71.6,219329.0,67.2479,67.2479,67.0322,67.1354,219329.0
2016-02-19 15:40:00,71.6,71.64,71.44,71.45,244137.0,67.1354,67.1729,66.9853,66.9947,244137.0
2016-02-19 15:50:00,71.45,71.56,71.4,71.53,287192.0,66.9947,67.0979,66.9478,67.0697,287192.0
2016-02-22 09:30:00,72.3,72.4,72.1,72.36,223828.0,67.7917,67.8855,67.6042,67.848,223828.0
2016-02-22 09:40:00,72.37,72.61,72.22,72.47,129187.0,67.8574,68.0824,67.7167,67.9511,129187.0
2016-02-22 09:50:00,72.49,72.61,72.43,72.57,219012.0,67.9699,68.0824,67.9136,68.0449,219012.0
2016-02-22 10:00:00,72.57,72.63,72.41,72.54,162843.0,68.0449,68.1011,67.8949,68.0168,162843.0
2016-02-22 10:10:00,72.52,72.59,72.43,72.49,119299.0,67.998,68.0636,67.9136,67.9699,119299.0
2016-02-22 10:20:00,72.5,72.69,72.48,72.64,126523.0,67.9793,68.1574,67.9605,68.1105,126523.0
2016-02-22 10:30:00,72.65,72.71,72.48,72.55,133300.0,68.1199,68.1762,67.9605,68.0261,133300.0
2016-02-22 10:40:00,72.56,72.56,72.43,72.46,133143.0,68.0355,68.0355,67.9136,67.9417,133143.0
2016-02-22 10:50:00,72.46,72.51,72.4,72.49,139746.0,67.9417,67.9886,67.8855,67.9699,139746.0
2016-02-22 11:00:00,72.49,72.54,72.44,72.5,112029.0,67.9699,68.0168,67.923,67.9793,112029.0
2016-02-22 11:10:00,72.5,72.55,72.43,72.5,90357.0,67.9793,68.0261,67.9136,67.9793,90357.0
2016-02-22 11:20:00,72.49,72.59,72.43,72.57,103261.0,67.9699,68.0636,67.9136,68.0449,103261.0
2016-02-22 11:30:00,72.58,72.77,72.57,72.77,141302.0,68.0543,68.2324,68.0449,68.2324,141302.0
2016-02-22 11:40:00,72.76,72.77,72.65,72.75,112414.0,68.223,68.2324,68.1199,68.2137,112414.0
2016-02-22 11:50:00,72.75,72.82,72.7,72.8,150908.0,68.2137,68.2793,68.1668,68.2605,150908.0
2016-02-22 12:00:00,72.79,72.81,72.68,72.78,150408.0,68.2512,68.2699,68.148,68.2418,150408.0
2016-02-22 12:10:00,72.78,72.9,72.75,72.87,174265.0,68.2418,68.3543,68.2137,68.3262,174265.0
2016-02-22 12:20:00,72.86,72.97,72.83,72.97,85615.0,68.3168,68.4199,68.2887,68.4199,85615.0
2016-02-22 12:30:00,72.96,73.14,72.94,73.13,234752.0,68.4106,68.5793,68.3918,68.57,234752.0
2016-02-22 12:40:00,73.15,73.18,72.95,73.0,115436.0,68.5887,68.6169,68.4012,68.4481,115436.0
2016-02-22 12:50:00,73.0,73.01,72.84,72.87,118827.0,68.4481,68.4575,68.2981,68.3262,118827.0
2016-02-22 13:00:00,72.87,72.94,72.82,72.9,67039.0,68.3262,68.3918,68.2793,68.3543,67039.0
2016-02-22 13:10:00,72.91,72.96,72.84,72.84,104996.0,68.3637,68.4106,68.2981,68.2981,104996.0
2016-02-22 13:20:00,72.85,72.89,72.76,72.81,60891.0,68.3074,68.3449,68.223,68.2699,60891.0
2016-02-22 13:30:00,72.81,73.06,72.8,73.05,161174.0,68.2699,68.5043,68.2605,68.495,161174.0
2016-02-22 13:40:00,73.05,73.14,73.01,73.12,181247.0,68.495,68.5793,68.4575,68.5606,181247.0
2016-02-22 13:50:00,73.12,73.19,73.07,73.15,210744.0,68.5606,68.6262,68.5137,68.5887,210744.0
2016-02-22 14:00:00,73.15,73.15,72.93,72.98,165148.0,68.5887,68.5887,68.3824,68.4293,165148.0
2016-02-22 14:10:00,72.98,72.98,72.84,72.84,94364.0,68.4293,68.4293,68.2981,68.2981,94364.0
2016-02-22 14:20:00,72.84,72.97,72.82,72.95,157155.0,68.2981,68.4199,68.2793,68.4012,157155.0
2016-02-22 14:30:00,72.95,72.97,72.85,72.91,111919.0,68.4012,68.4199,68.3074,68.3637,111919.0
2016-02-22 14:40:00,72.91,72.94,72.83,72.87,141194.0,68.3637,68.3918,68.2887,68.3262,141194.0
2016-02-22 14:50:00,72.87,72.93,72.81,72.88,106810.0,68.3262,68.3824,68.2699,68.3356,106810.0
2016-02-22 15:00:00,72.88,72.92,72.81,72.87,163858.0,68.3356,68.3731,68.2699,68.3262,163858.0
2016-02-22 15:10:00,72.87,72.94,72.82,72.88,202904.0,68.3262,68.3918,68.2793,68.3356,202904.0
2016-02-22 15:20:00,72.88,72.93,72.84,72.92,226796.0,68.3356,68.3824,68.2981,68.3731,226796.0
2016-02-22 15:30:00,72.92,73.0,72.89,72.92,220456.0,68.3731,68.4481,68.3449,68.3731,220456.0
2016-02-22 15:40:00,72.92,73.05,72.88,72.89,201210.0,68.3731,68.495,68.3356,68.3449,201210.0
2016-02-22 15:50:00,72.89,73.09,72.88,73.03,572066.0,68.3449,68.5325,68.3356,68.4762,572066.0
2016-02-23 09:30:00,72.95,73.0,72.53,72.87,343897.0,68.4012,68.4481,68.0074,68.3262,343897.0
2016-02-23 09:40:00,72.86,73.09,72.8,72.97,199349.0,68.3168,68.5325,68.2605,68.4199,199349.0
2016-02-23 09:50:00,72.99,73.13,72.93,72.96,119906.0,68.4387,68.57,68.3824,68.4106,119906.0
2016-02-23 10:00:00,72.97,73.06,72.43,72.55,146717.0,68.4199,68.5043,67.9136,68.0261,146717.0
2016-02-23 10:10:00,72.56,72.61,72.22,72.25,259599.0,68.0355,68.0824,67.7167,67.7448,259599.0
2016-02-23 10:20:00,72.25,72.35,72.15,72.22,170450.0,67.7448,67.8386,67.6511,67.7167,170450.0
2016-02-23 10:30:00,72.23,72.43,72.22,72.42,219643.0,67.7261,67.9136,67.7167,67.9042,219643.0
2016-02-23 10:40:00,72.42,72.52,72.29,72.29,132281.0,67.9042,67.998,67.7823,67.7823,132281.0
2016-02-23 10:50:00,72.27,72.39,72.12,72.17,89100.0,67.7636,67.8761,67.6229,67.6698,89100.0
2016-02-23 11:00:00,72.17,72.22,72.07,72.09,89922.0,67.6698,67.7167,67.5761,67.5948,89922.0
2016-02-23 11:10:00,72.12,72.31,72.1,72.28,85032.0,67.6229,67.8011,67.6042,67.773,85032.0
2016-02-23 11:20:00,72.28,72.34,72.22,72.34,89135.0,67.773,67.8292,67.7167,67.8292,89135.0
2016-02-23 11:30:00,72.34,72.5,72.24,72.47,76445.0,67.8292,67.9793,67.7355,67.9511,76445.0
2016-02-23 11:40:00,72.48,72.6,72.44,72.47,105615.0,67.9605,68.073,67.923,67.9511,105615.0
2016-02-23 11:50:00,72.46,72.46,72.36,72.44,51498.0,67.9417,67.9417,67.848,67.923,51498.0
2016-02-23 12:00:00,72.43,72.47,72.4,72.42,103726.0,67.9136,67.9511,67.8855,67.9042,103726.0
2016-02-23 12:10:00,72.43,72.45,72.37,72.4,120116.0,67.9136,67.9324,67.8574,67.8855,120116.0
2016-02-23 12:20:00,72.4,72.47,72.37,72.42,57358.0,67.8855,67.9511,67.8574,67.9042,57358.0
2016-02-23 12:30:00,72.41,72.43,72.29,72.31,145878.0,67.8949,67.9136,67.7823,67.8011,145878.0
2016-02-23 12:40:00,72.31,72.5,72.31,72.49,55884.0,67.8011,67.9793,67.8011,67.9699,55884.0
2016-02-23 12:50:00,72.48,72.52,72.39,72.45,47296.0,67.9605,67.998,67.8761,67.9324,47296.0
2016-02-23 13:00:00,72.45,72.51,72.42,72.48,133951.0,67.9324,67.9886,67.9042,67.9605,133951.0
2016-02-23 13:10:00,72.48,72.5,72.41,72.42,128213.0,67.9605,67.9793,67.8949,67.9042,128213.0
2016-02-23 13:20:00,72.43,72.49,72.38,72.47,90908.0,67.9136,67.9699,67.8667,67.9511,90908.0
2016-02-23 13:30:00,72.47,72.47,72.24,72.28,84005.0,67.9511,67.9511,67.7355,67.773,84005.0
2016-02-23 13:40:00,72.29,72.29,72.17,72.2,64153.0,67.7823,67.7823,67.6698,67.698,64153.0
2016-02-23 13:50:00,72.19,72.3,72.18,72.29,58649.0,67.6886,67.7917,67.6792,67.7823,58649.0
2016-02-23 14:00:00,72.29,72.33,72.24,72.25,87975.0,67.7823,67.8199,67.7355,67.7448,87975.0
2016-02-23 14:10:00,72.25,72.42,72.22,72.42,84126.0,67.7448,67.9042,67.7167,67.9042,84126.0
2016-02-23 14:20:00,72.42,72.44,72.33,72.34,60122.0,67.9042,67.923,67.8199,67.8292,60122.0
2016-02-23 14:30:00,72.34,72.36,72.24,72.27,88306.0,67.8292,67.848,67.7355,67.7636,88306.0
2016-02-23 14:40:00,72.27,72.31,72.19,72.31,88493.0,67.7636,67.8011,67.6886,67.8011,88493.0
2016-02-23 14:50:00,72.31,72.33,72.14,72.15,78787.0,67.8011,67.8199,67.6417,67.6511,78787.0
2016-02-23 15:00:00,72.15,72.21,72.03,72.1,102797.0,67.6511,67.7073,67.5386,67.6042,102797.0
2016-02-23 15:10:00,72.09,72.1,71.99,72.09,149876.0,67.5948,67.6042,67.5011,67.5948,149876.0
2016-02-23 15:20:00,72.09,72.17,72.03,72.05,147751.0,67.5948,67.6698,67.5386,67.5573,147751.0
2016-02-23 15:30:00,72.05,72.3,72.05,72.29,129854.0,67.5573,67.7917,67.5573,67.7823,129854.0
2016-02-23 15:40:00,72.3,72.35,72.23,72.33,215721.0,67.7917,67.8386,67.7261,67.8199,215721.0
2016-02-23 15:50:00,72.33,72.33,72.07,72.14,360065.0,67.8199,67.8199,67.5761,67.6417,360065.0
2016-02-24 09:30:00,71.25,71.38,71.15,71.26,220678.0,66.8072,66.9291,66.7134,66.8166,220678.0
2016-02-24 09:40:00,71.25,71.42,71.05,71.07,115060.0,66.8072,66.9666,66.6197,66.6384,115060.0
2016-02-24 09:50:00,71.06,71.09,70.96,71.04,229333.0,66.629,66.6572,66.5353,66.6103,229333.0
2016-02-24 10:00:00,71.03,71.19,70.92,71.14,180378.0,66.6009,66.7509,66.4978,66.7041,180378.0
2016-02-24 10:10:00,71.15,71.18,70.9,70.9,178864.0,66.7134,66.7416,66.479,66.479,178864.0
2016-02-24 10:20:00,70.9,70.92,70.57,70.64,192980.0,66.479,66.4978,66.1696,66.2352,192980.0
2016-02-24 10:30:00,70.66,70.76,70.38,70.74,328209.0,66.254,66.3477,65.9914,66.329,328209.0
2016-02-24 10:40:00,70.74,70.77,70.52,70.66,224195.0,66.329,66.3571,66.1227,66.254,224195.0
2016-02-24 10:50:00,70.66,70.69,70.48,70.65,278247.0,66.254,66.2821,66.0852,66.2446,278247.0
2016-02-24 11:00:00,70.65,70.73,70.55,70.65,128869.0,66.2446,66.3196,66.1508,66.2446,128869.0
2016-02-24 11:10:00,70.66,70.73,70.52,70.59,80699.0,66.254,66.3196,66.1227,66.1884,80699.0
2016-02-24 11:20:00,70.6,70.68,70.55,70.62,113260.0,66.1977,66.2727,66.1508,66.2165,113260.0
2016-02-24 11:30:00,70.62,70.78,70.58,70.76,77243.0,66.2165,66.3665,66.179,66.3477,77243.0
2016-02-24 11:40:00,70.75,70.99,70.73,70.86,107816.0,66.3384,66.5634,66.3196,66.4415,107816.0
2016-02-24 11:50:00,70.86,70.95,70.81,70.84,166096.0,66.4415,66.5259,66.3946,66.4228,166096.0
2016-02-24 12:00:00,70.85,71.01,70.84,70.97,164556.0,66.4321,66.5822,66.4228,66.5447,164556.0
2016-02-24 12:10:00,70.98,70.98,70.8,70.81,97433.0,66.554,66.554,66.3853,66.3946,97433.0
2016-02-24 12:20:00,70.81,70.82,70.69,70.74,112065.0,66.3946,66.404,66.2821,66.329,112065.0
2016-02-24 12:30:00,70.74,70.76,70.57,70.6,120402.0,66.329,66.3477,66.1696,66.1977,120402.0
2016-02-24 12:40:00,70.6,70.72,70.55,70.72,162472.0,66.1977,66.3102,66.1508,66.3102,162472.0
2016-02-24 12:50:00,70.72,70.8,70.66,70.73,86965.0,66.3102,66.3853,66.254,66.3196,86965.0
2016-02-24 13:00:00,70.74,70.98,70.73,70.94,129350.0,66.329,66.554,66.3196,66.5165,129350.0
2016-02-24 13:10:00,70.93,70.95,70.66,70.7,95587.0,66.5071,66.5259,66.254,66.2915,95587.0
2016-02-24 13:20:00,70.71,70.85,70.7,70.81,105585.0,66.3009,66.4321,66.2915,66.3946,105585.0
2016-02-24 13:30:00,70.82,70.85,70.74,70.85,102036.0,66.404,66.4321,66.329,66.4321,102036.0
2016-02-24 13:40:00,70.85,70.93,70.79,70.85,121814.0,66.4321,66.5071,66.3759,66.4321,121814.0
2016-02-24 13:50:00,70.86,71.05,70.85,70.95,140765.0,66.4415,66.6197,66.4321,66.5259,140765.0
2016-02-24 14:00:00,70.95,71.29,70.89,71.27,140943.0,66.5259,66.8447,66.4696,66.8259,140943.0
2016-02-24 14:10:00,71.27,71.41,71.26,71.34,128114.0,66.8259,66.9572,66.8166,66.8916,128114.0
2016-02-24 14:20:00,71.34,71.68,71.31,71.63,170887.0,66.8916,67.2104,66.8635,67.1635,170887.0
2016-02-24 14:30:00,71.62,71.69,71.52,71.66,154344.0,67.1541,67.2198,67.0604,67.1916,154344.0
2016-02-24 14:40:00,71.67,71.8,71.66,71.68,145099.0,67.201,67.3229,67.1916,67.2104,145099.0
2016-02-24 14:50:00,71.67,71.69,71.48,71.5,145875.0,67.201,67.2198,67.0229,67.0416,145875.0
2016-02-24 15:00:00,71.5,71.93,71.49,71.88,174672.0,67.0416,67.4448,67.0322,67.3979,174672.0
2016-02-24 15:10:00,71.89,72.08,71.82,72.04,137519.0,67.4073,67.5854,67.3417,67.5479,137519.0
2016-02-24 15:20:00,72.05,72.2,71.98,72.07,142404.0,67.5573,67.698,67.4917,67.5761,142404.0
2016-02-24 15:30:00,72.08,72.09,71.92,72.04,279714.0,67.5854,67.5948,67.4354,67.5479,279714.0
2016-02-24 15:40:00,72.04,72.07,71.78,71.82,239875.0,67.5479,67.5761,67.3041,67.3417,239875.0
2016-02-24 15:50:00,71.82,71.96,71.82,71.85,339242.0,67.3417,67.4729,67.3417,67.3698,339242.0
2016-02-25 09:30:00,71.96,72.57,71.93,72.29,341231.0,67.4729,68.0449,67.4448,67.7823,341231.0
2016-02-25 09:40:00,72.29,72.45,72.14,72.25,160847.0,67.7823,67.9324,67.6417,67.7448,160847.0
2016-02-25 09:50:00,72.21,72.39,72.16,72.25,88067.0,67.7073,67.8761,67.6605,67.7448,88067.0
2016-02-25 10:00:00,72.24,72.25,72.01,72.04,182271.0,67.7355,67.7448,67.5198,67.5479,182271.0
2016-02-25 10:10:00,72.04,72.21,71.98,72.2,131663.0,67.5479,67.7073,67.4917,67.698,131663.0
2016-02-25 10:20:00,72.19,72.28,72.05,72.27,102788.0,67.6886,67.773,67.5573,67.7636,102788.0
2016-02-25 10:30:00,72.27,72.27,72.04,72.14,106652.0,67.7636,67.7636,67.5479,67.6417,106652.0
2016-02-25 10:40:00,72.13,72.28,72.12,72.25,102335.0,67.6323,67.773,67.6229,67.7448,102335.0
2016-02-25 10:50:00,72.25,72.34,72.21,72.21,144800.0,67.7448,67.8292,67.7073,67.7073,144800.0
2016-02-25 11:00:00,72.22,72.27,72.15,72.2,255030.0,67.7167,67.7636,67.6511,67.698,255030.0
2016-02-25 11:10:00,72.19,72.42,72.15,72.32,206218.0,67.6886,67.9042,67.6511,67.8105,206218.0
2016-02-25 11:20:00,72.31,72.52,72.24,72.45,112280.0,67.8011,67.998,67.7355,67.9324,112280.0
2016-02-25 11:30:00,72.44,72.5,72.27,72.27,118536.0,67.923,67.9793,67.7636,67.7636,118536.0
2016-02-25 11:40:00,72.27,72.33,72.22,72.33,115651.0,67.7636,67.8199,67.7167,67.8199,115651.0
2016-02-25 11:50:00,72.32,72.53,72.32,72.48,89595.0,67.8105,68.0074,67.8105,67.9605,89595.0
2016-02-25 12:00:00,72.49,72.51,72.35,72.45,96643.0,67.9699,67.9886,67.8386,67.9324,96643.0
2016-02-25 12:10:00,72.45,72.48,72.25,72.27,91888.0,67.9324,67.9605,67.7448,67.7636,91888.0
2016-02-25 12:20:00,72.28,72.38,72.27,72.36,83058.0,67.773,67.8667,67.7636,67.848,83058.0
2016-02-25 12:30:00,72.36,72.42,72.3,72.35,84672.0,67.848,67.9042,67.7917,67.8386,84672.0
2016-02-25 12:40:00,72.35,72.39,72.22,72.26,132787.0,67.8386,67.8761,67.7167,67.7542,132787.0
2016-02-25 12:50:00,72.26,72.45,72.25,72.32,120379.0,67.7542,67.9324,67.7448,67.8105,120379.0
2016-02-25 13:00:00,72.31,72.5,72.26,72.48,130732.0,67.8011,67.9793,67.7542,67.9605,130732.0
2016-02-25 13:10:00,72.48,72.72,72.44,72.71,145003.0,67.9605,68.1855,67.923,68.1762,145003.0
2016-02-25 13:20:00,72.72,72.75,72.67,72.73,138540.0,68.1855,68.2137,68.1387,68.1949,138540.0
2016-02-25 13:30:00,72.73,72.98,72.72,72.97,140331.0,68.1949,68.4293,68.1855,68.4199,140331.0
2016-02-25 13:40:00,72.96,73.08,72.94,73.08,254157.0,68.4106,68.5231,68.3918,68.5231,254157.0
2016-02-25 13:50:00,73.08,73.14,72.92,72.96,123927.0,68.5231,68.5793,68.3731,68.4106,123927.0
2016-02-25 14:00:00,72.96,72.96,72.81,72.87,124888.0,68.4106,68.4106,68.2699,68.3262,124888.0
2016-02-25 14:10:00,72.87,73.01,72.86,73.0,125219.0,68.3262,68.4575,68.3168,68.4481,125219.0
2016-02-25 14:20:00,73.01,73.05,72.89,72.95,111292.0,68.4575,68.495,68.3449,68.4012,111292.0
2016-02-25 14:30:00,72.96,72.99,72.83,72.91,112064.0,68.4106,68.4387,68.2887,68.3637,112064.0
2016-02-25 14:40:00,72.91,72.92,72.82,72.83,86070.0,68.3637,68.3731,68.2793,68.2887,86070.0
2016-02-25 14:50:00,72.83,72.93,72.73,72.92,132862.0,68.2887,68.3824,68.1949,68.3731,132862.0
2016-02-25 15:00:00,72.92,73.06,72.89,73.0,158035.0,68.3731,68.5043,68.3449,68.4481,158035.0
2016-02-25 15:10:00,73.0,73.02,72.9,72.92,121615.0,68.4481,68.4668,68.3543,68.3731,121615.0
2016-02-25 15:20:00,72.92,72.94,72.87,72.88,131686.0,68.3731,68.3918,68.3262,68.3356,131686.0
2016-02-25 15:30:00,72.88,73.01,72.86,72.99,168263.0,68.3356,68.4575,68.3168,68.4387,168263.0
2016-02-25 15:40:00,72.99,73.14,72.95,73.06,257935.0,68.4387,68.5793,68.4012,68.5043,257935.0
2016-02-25 15:50:00,73.07,73.34,73.06,73.31,456377.0,68.5137,68.7669,68.5043,68.7387,456377.0
2016-02-26 09:30:00,73.58,73.91,73.58,73.83,291447.0,68.9919,69.3013,68.9919,69.2263,291447.0
2016-02-26 09:40:00,73.84,73.88,73.63,73.65,276094.0,69.2357,69.2732,69.0388,69.0575,276094.0
2016-02-26 09:50:00,73.64,73.76,73.55,73.72,182027.0,69.0482,69.1607,68.9638,69.1232,182027.0
2016-02-26 10:00:00,73.72,73.73,73.41,73.42,273787.0,69.1232,69.1326,68.8325,68.8419,273787.0
2016-02-26 10:10:00,73.43,73.6,73.4,73.51,183473.0,68.8513,69.0107,68.8231,68.9263,183473.0
2016-02-26 10:20:00,73.5,73.56,73.31,73.53,185741.0,68.9169,68.9732,68.7387,68.945,185741.0
2016-02-26 10:30:00,73.53,73.53,73.38,73.48,167361.0,68.945,68.945,68.8044,68.8981,167361.0
2016-02-26 10:40:00,73.48,73.49,73.33,73.37,339764.0,68.8981,68.9075,68.7575,68.795,339764.0
2016-02-26 10:50:00,73.38,73.43,73.33,73.42,88801.0,68.8044,68.8513,68.7575,68.8419,88801.0
2016-02-26 11:00:00,73.42,73.46,73.35,73.37,141482.0,68.8419,68.8794,68.7762,68.795,141482.0
2016-02-26 11:10:00,73.35,73.39,73.25,73.26,139532.0,68.7762,68.8138,68.6825,68.6919,139532.0
2016-02-26 11:20:00,73.26,73.31,73.08,73.1,112324.0,68.6919,68.7387,68.5231,68.5418,112324.0
2016-02-26 11:30:00,73.1,73.25,73.05,73.18,103835.0,68.5418,68.6825,68.495,68.6169,103835.0
2016-02-26 11:40:00,73.17,73.37,73.13,73.31,98351.0,68.6075,68.795,68.57,68.7387,98351.0
2016-02-26 11:50:00,73.31,73.31,73.17,73.2,67180.0,68.7387,68.7387,68.6075,68.6356,67180.0
2016-02-26 12:00:00,73.2,73.2,72.92,73.06,104727.0,68.6356,68.6356,68.3731,68.5043,104727.0
2016-02-26 12:10:00,73.02,73.14,72.95,73.05,73268.0,68.4668,68.5793,68.4012,68.495,73268.0
2016-02-26 12:20:00,73.04,73.06,72.9,73.02,88865.0,68.4856,68.5043,68.3543,68.4668,88865.0
2016-02-26 12:30:00,73.02,73.1,72.96,73.03,57606.0,68.4668,68.5418,68.4106,68.4762,57606.0
2016-02-26 12:40:00,73.02,73.11,72.99,73.08,51775.0,68.4668,68.5512,68.4387,68.5231,51775.0
2016-02-26 12:50:00,73.08,73.3,73.06,73.27,75732.0,68.5231,68.7294,68.5043,68.7012,75732.0
2016-02-26 13:00:00,73.27,73.37,73.23,73.28,99850.0,68.7012,68.795,68.6637,68.7106,99850.0
2016-02-26 13:10:00,73.27,73.33,73.12,73.2,124480.0,68.7012,68.7575,68.5606,68.6356,124480.0
2016-02-26 13:20:00,73.2,73.24,73.19,73.23,92917.0,68.6356,68.6731,68.6262,68.6637,92917.0
2016-02-26 13:30:00,73.23,73.28,73.15,73.25,84865.0,68.6637,68.7106,68.5887,68.6825,84865.0
2016-02-26 13:40:00,73.25,73.29,72.95,72.95,89738.0,68.6825,68.72,68.4012,68.4012,89738.0
2016-02-26 13:50:00,72.95,72.95,72.69,72.86,132866.0,68.4012,68.4012,68.1574,68.3168,132866.0
2016-02-26 14:00:00,72.86,72.93,72.77,72.83,140486.0,68.3168,68.3824,68.2324,68.2887,140486.0
2016-02-26 14:10:00,72.84,72.91,72.79,72.88,85594.0,68.2981,68.3637,68.2512,68.3356,85594.0
2016-02-26 14:20:00,72.88,73.04,72.82,73.01,110711.0,68.3356,68.4856,68.2793,68.4575,110711.0
2016-02-26 14:30:00,73.0,73.01,72.81,72.83,119362.0,68.4481,68.4575,68.2699,68.2887,119362.0
2016-02-26 14:40:00,72.82,72.93,72.79,72.86,86432.0,68.2793,68.3824,68.2512,68.3168,86432.0
2016-02-26 14:50:00,72.86,72.87,72.76,72.77,99876.0,68.3168,68.3262,68.223,68.2324,99876.0
2016-02-26 15:00:00,72.77,73.04,72.76,73.02,161935.0,68.2324,68.4856,68.223,68.4668,161935.0
2016-02-26 15:10:00,73.01,73.01,72.91,72.95,123926.0,68.4575,68.4575,68.3637,68.4012,123926.0
2016-02-26 15:20:00,72.95,72.99,72.86,72.92,151274.0,68.4012,68.4387,68.3168,68.3731,151274.0
2016-02-26 15:30:00,72.92,72.97,72.84,72.87,141421.0,68.3731,68.4199,68.2981,68.3262,141421.0
2016-02-26 15:40:00,72.87,72.99,72.84,72.92,142477.0,68.3262,68.4387,68.2981,68.3731,142477.0
2016-02-26 15:50:00,72.93,72.98,72.73,72.74,408373.0,68.3824,68.4293,68.1949,68.2043,408373.0
2016-02-29 09:30:00,72.86,73.27,72.78,73.01,220445.0,68.3168,68.7012,68.2418,68.4575,220445.0
2016-02-29 09:40:00,73.01,73.12,72.86,73.09,100156.0,68.4575,68.5606,68.3168,68.5325,100156.0
2016-02-29 09:50:00,73.09,73.35,73.05,73.25,149169.0,68.5325,68.7762,68.495,68.6825,149169.0
2016-02-29 10:00:00,73.23,73.23,72.93,72.97,167195.0,68.6637,68.6637,68.3824,68.4199,167195.0
2016-02-29 10:10:00,72.97,73.18,72.97,73.01,119628.0,68.4199,68.6169,68.4199,68.4575,119628.0
2016-02-29 10:20:00,73.02,73.29,73.01,73.18,79069.0,68.4668,68.72,68.4575,68.6169,79069.0
2016-02-29 10:30:00,73.18,73.25,73.06,73.11,85315.0,68.6169,68.6825,68.5043,68.5512,85315.0
2016-02-29 10:40:00,73.11,73.17,73.04,73.14,197538.0,68.5512,68.6075,68.4856,68.5793,197538.0
2016-02-29 10:50:00,73.17,73.37,73.11,73.32,157740.0,68.6075,68.795,68.5512,68.7481,157740.0
2016-02-29 11:00:00,73.32,73.35,73.2,73.33,106640.0,68.7481,68.7762,68.6356,68.7575,106640.0
2016-02-29 11:10:00,73.32,73.48,73.3,73.47,113110.0,68.7481,68.8981,68.7294,68.8888,113110.0
2016-02-29 11:20:00,73.47,73.55,73.42,73.44,100149.0,68.8888,68.9638,68.8419,68.8606,100149.0
2016-02-29 11:30:00,73.44,73.78,73.43,73.75,134410.0,68.8606,69.1794,68.8513,69.1513,134410.0
2016-02-29 11:40:00,73.74,73.8,73.72,73.77,114283.0,69.1419,69.1982,69.1232,69.1701,114283.0
2016-02-29 11:50:00,73.76,73.81,73.72,73.81,196218.0,69.1607,69.2076,69.1232,69.2076,196218.0
2016-02-29 12:00:00,73.8,73.88,73.79,73.81,179779.0,69.1982,69.2732,69.1888,69.2076,179779.0
2016-02-29 12:10:00,73.82,73.88,73.81,73.86,109298.0,69.2169,69.2732,69.2076,69.2544,109298.0
2016-02-29 12:20:00,73.86,73.9,73.74,73.78,116985.0,69.2544,69.292,69.1419,69.1794,116985.0
2016-02-29 12:30:00,73.79,73.79,73.69,73.71,138294.0,69.1888,69.1888,69.095,69.1138,138294.0
2016-02-29 12:40:00,73.7,73.74,73.59,73.59,103664.0,69.1044,69.1419,69.0013,69.0013,103664.0
2016-02-29 12:50:00,73.59,73.69,73.54,73.68,49733.0,69.0013,69.095,68.9544,69.0857,49733.0
2016-02-29 13:00:00,73.68,73.69,73.57,73.58,44200.0,69.0857,69.095,68.9825,68.9919,44200.0
2016-02-29 13:10:00,73.57,73.6,73.46,73.52,60692.0,68.9825,69.0107,68.8794,68.9356,60692.0
2016-02-29 13:20:00,73.52,73.6,73.46,73.47,73847.0,68.9356,69.0107,68.8794,68.8888,73847.0
2016-02-29 13:30:00,73.46,73.56,73.42,73.52,64630.0,68.8794,68.9732,68.8419,68.9356,64630.0
2016-02-29 13:40:00,73.51,73.52,73.36,73.4,93898.0,68.9263,68.9356,68.7856,68.8231,93898.0
2016-02-29 13:50:00,73.4,73.47,73.38,73.45,101484.0,68.8231,68.8888,68.8044,68.87,101484.0
2016-02-29 14:00:00,73.45,73.47,73.27,73.3,91542.0,68.87,68.8888,68.7012,68.7294,91542.0
2016-02-29 14:10:00,73.29,73.34,73.19,73.26,129561.0,68.72,68.7669,68.6262,68.6919,129561.0
2016-02-29 14:20:00,73.26,73.28,73.02,73.19,129140.0,68.6919,68.7106,68.4668,68.6262,129140.0
2016-02-29 14:30:00,73.2,73.31,73.14,73.17,114735.0,68.6356,68.7387,68.5793,68.6075,114735.0
2016-02-29 14:40:00,73.17,73.18,72.93,73.03,116692.0,68.6075,68.6169,68.3824,68.4762,116692.0
2016-02-29 14:50:00,73.03,73.11,72.87,72.89,98046.0,68.4762,68.5512,68.3262,68.3449,98046.0
2016-02-29 15:00:00,72.89,72.91,72.65,72.77,140231.0,68.3449,68.3637,68.1199,68.2324,140231.0
2016-02-29 15:10:00,72.77,72.77,72.62,72.65,153294.0,68.2324,68.2324,68.0918,68.1199,153294.0
2016-02-29 15:20:00,72.65,72.91,72.64,72.88,160020.0,68.1199,68.3637,68.1105,68.3356,160020.0
2016-02-29 15:30:00,72.88,72.89,72.67,72.8,222041.0,68.3356,68.3449,68.1387,68.2605,222041.0
2016-02-29 15:40:00,72.8,72.84,72.62,72.66,292623.0,68.2605,68.2981,68.0918,68.1293,292623.0
2016-02-29 15:50:00,72.66,72.71,72.4,72.4,726027.0,68.1293,68.1762,67.8855,67.8855,726027.0
2016-03-01 09:30:00,72.99,73.31,72.9,73.02,372690.0,68.4387,68.7387,68.3543,68.4668,372690.0
2016-03-01 09:40:00,73.02,73.34,72.93,73.24,168094.0,68.4668,68.7669,68.3824,68.6731,168094.0
2016-03-01 09:50:00,73.27,73.48,73.23,73.47,149133.0,68.7012,68.8981,68.6637,68.8888,149133.0
2016-03-01 10:00:00,73.47,73.9,73.46,73.87,373732.0,68.8888,69.292,68.8794,69.2638,373732.0
2016-03-01 10:10:00,73.88,73.96,73.7,73.91,186721.0,69.2732,69.3482,69.1044,69.3013,186721.0
2016-03-01 10:20:00,73.92,74.27,73.91,74.12,287372.0,69.3107,69.6389,69.3013,69.4982,287372.0
2016-03-01 10:30:00,74.14,74.35,74.08,74.27,198117.0,69.517,69.7139,69.4607,69.6389,198117.0
2016-03-01 10:40:00,74.27,74.37,74.22,74.3,205167.0,69.6389,69.7326,69.592,69.667,205167.0
2016-03-01 10:50:00,74.3,74.38,74.22,74.31,189065.0,69.667,69.742,69.592,69.6764,189065.0
2016-03-01 11:00:00,74.31,74.42,74.29,74.34,125230.0,69.6764,69.7795,69.6576,69.7045,125230.0
2016-03-01 11:10:00,74.34,74.4,74.11,74.14,178453.0,69.7045,69.7608,69.4889,69.517,178453.0
2016-03-01 11:20:00,74.15,74.26,74.0,74.2,222316.0,69.5264,69.6295,69.3857,69.5732,222316.0
2016-03-01 11:30:00,74.21,74.35,74.14,74.24,127781.0,69.5826,69.7139,69.517,69.6108,127781.0
2016-03-01 11:40:00,74.24,74.3,74.16,74.3,135276.0,69.6108,69.667,69.5357,69.667,135276.0
2016-03-01 11:50:00,74.3,74.33,74.22,74.27,130290.0,69.667,69.6951,69.592,69.6389,130290.0
2016-03-01 12:00:00,74.28,74.46,74.28,74.43,158404.0,69.6483,69.817,69.6483,69.7889,158404.0
2016-03-01 12:10:00,74.43,74.49,74.32,74.47,228625.0,69.7889,69.8452,69.6858,69.8264,228625.0
2016-03-01 12:20:00,74.47,74.5,74.36,74.4,142482.0,69.8264,69.8545,69.7233,69.7608,142482.0
2016-03-01 12:30:00,74.4,74.44,74.35,74.39,169419.0,69.7608,69.7983,69.7139,69.7514,169419.0
2016-03-01 12:40:00,74.39,74.46,74.28,74.29,125876.0,69.7514,69.817,69.6483,69.6576,125876.0
2016-03-01 12:50:00,74.28,74.32,74.15,74.23,237321.0,69.6483,69.6858,69.5264,69.6014,237321.0
2016-03-01 13:00:00,74.23,74.24,74.11,74.17,103826.0,69.6014,69.6108,69.4889,69.5451,103826.0
2016-03-01 13:10:00,74.17,74.25,74.1,74.13,107269.0,69.5451,69.6201,69.4795,69.5076,107269.0
2016-03-01 13:20:00,74.12,74.3,74.12,74.27,87981.0,69.4982,69.667,69.4982,69.6389,87981.0
2016-03-01 13:30:00,74.27,74.46,74.26,74.44,111206.0,69.6389,69.817,69.6295,69.7983,111206.0
2016-03-01 13:40:00,74.43,74.53,74.43,74.47,207050.0,69.7889,69.8827,69.7889,69.8264,207050.0
2016-03-01 13:50:00,74.47,74.49,74.37,74.44,126910.0,69.8264,69.8452,69.7326,69.7983,126910.0
2016-03-01 14:00:00,74.44,74.53,74.33,74.49,162378.0,69.7983,69.8827,69.6951,69.8452,162378.0
2016-03-01 14:10:00,74.5,74.52,74.44,74.47,139229.0,69.8545,69.8733,69.7983,69.8264,139229.0
2016-03-01 14:20:00,74.48,74.5,74.29,74.37,118502.0,69.8358,69.8545,69.6576,69.7326,118502.0
2016-03-01 14:30:00,74.38,74.41,74.19,74.25,124175.0,69.742,69.7702,69.5639,69.6201,124175.0
2016-03-01 14:40:00,74.25,74.44,74.24,74.44,150331.0,69.6201,69.7983,69.6108,69.7983,150331.0
2016-03-01 14:50:00,74.44,74.54,74.41,74.53,152579.0,69.7983,69.892,69.7702,69.8827,152579.0
2016-03-01 15:00:00,74.53,74.6,74.47,74.51,271702.0,69.8827,69.9483,69.8264,69.8639,271702.0
2016-03-01 15:10:00,74.51,74.53,74.39,74.42,180095.0,69.8639,69.8827,69.7514,69.7795,180095.0
2016-03-01 15:20:00,74.42,74.44,74.33,74.42,164059.0,69.7795,69.7983,69.6951,69.7795,164059.0
2016-03-01 15:30:00,74.42,74.47,74.36,74.37,187251.0,69.7795,69.8264,69.7233,69.7326,187251.0
2016-03-01 15:40:00,74.36,74.45,74.34,74.37,283805.0,69.7233,69.8077,69.7045,69.7326,283805.0
2016-03-01 15:50:00,74.37,74.64,74.36,74.62,546776.0,69.7326,69.9858,69.7233,69.9671,546776.0
2016-03-02 09:30:00,74.5,74.6,74.29,74.32,351161.0,69.8545,69.9483,69.6576,69.6858,351161.0
2016-03-02 09:40:00,74.31,74.53,74.23,74.35,186232.0,69.6764,69.8827,69.6014,69.7139,186232.0
2016-03-02 09:50:00,74.36,74.36,74.06,74.22,136189.0,69.7233,69.7233,69.442,69.592,136189.0
2016-03-02 10:00:00,74.2,74.35,74.16,74.32,130652.0,69.5732,69.7139,69.5357,69.6858,130652.0
2016-03-02 10:10:00,74.32,74.39,74.2,74.27,135671.0,69.6858,69.7514,69.5732,69.6389,135671.0
2016-03-02 10:20:00,74.27,74.27,74.11,74.12,96871.0,69.6389,69.6389,69.4889,69.4982,96871.0
2016-03-02 10:30:00,74.12,74.22,74.02,74.09,105158.0,69.4982,69.592,69.4045,69.4701,105158.0
2016-03-02 10:40:00,74.08,74.16,74.04,74.14,117256.0,69.4607,69.5357,69.4232,69.517,117256.0
2016-03-02 10:50:00,74.13,74.37,74.12,74.36,119138.0,69.5076,69.7326,69.4982,69.7233,119138.0
2016-03-02 11:00:00,74.35,74.53,74.3,74.47,118010.0,69.7139,69.8827,69.667,69.8264,118010.0
2016-03-02 11:10:00,74.48,74.51,74.2,74.2,196769.0,69.8358,69.8639,69.5732,69.5732,196769.0
2016-03-02 11:20:00,74.21,74.21,74.06,74.13,127853.0,69.5826,69.5826,69.442,69.5076,127853.0
2016-03-02 11:30:00,74.13,74.25,74.01,74.06,89961.0,69.5076,69.6201,69.3951,69.442,89961.0
2016-03-02 11:40:00,74.06,74.16,74.01,74.06,111397.0,69.442,69.5357,69.3951,69.442,111397.0
2016-03-02 11:50:00,74.05,74.1,73.9,73.91,101089.0,69.4326,69.4795,69.292,69.3013,101089.0
2016-03-02 12:00:00,73.91,73.95,73.86,73.93,84679.0,69.3013,69.3388,69.2544,69.3201,84679.0
2016-03-02 12:10:00,73.93,73.97,73.9,73.93,42613.0,69.3201,69.3576,69.292,69.3201,42613.0
2016-03-02 12:20:00,73.94,73.98,73.85,73.91,88975.0,69.3295,69.367,69.2451,69.3013,88975.0
2016-03-02 12:30:00,73.91,73.94,73.77,73.87,106037.0,69.3013,69.3295,69.1701,69.2638,106037.0
2016-03-02 12:40:00,73.88,74.02,73.85,73.96,97334.0,69.2732,69.4045,69.2451,69.3482,97334.0
2016-03-02 12:50:00,73.95,74.0,73.91,73.99,57216.0,69.3388,69.3857,69.3013,69.3763,57216.0
2016-03-02 13:00:00,74.0,74.0,73.91,73.98,73234.0,69.3857,69.3857,69.3013,69.367,73234.0
2016-03-02 13:10:00,73.98,73.99,73.89,73.94,75274.0,69.367,69.3763,69.2826,69.3295,75274.0
2016-03-02 13:20:00,73.94,73.97,73.81,73.97,67533.0,69.3295,69.3576,69.2076,69.3576,67533.0
2016-03-02 13:30:00,73.96,73.99,73.87,73.92,59581.0,69.3482,69.3763,69.2638,69.3107,59581.0
2016-03-02 13:40:00,73.93,74.04,73.93,73.98,71966.0,69.3201,69.4232,69.3201,69.367,71966.0
2016-03-02 13:50:00,73.98,74.06,73.86,73.86,82565.0,69.367,69.442,69.2544,69.2544,82565.0
2016-03-02 14:00:00,73.86,73.91,73.7,73.72,122306.0,69.2544,69.3013,69.1044,69.1232,122306.0
2016-03-02 14:10:00,73.72,73.75,73.66,73.71,107210.0,69.1232,69.1513,69.0669,69.1138,107210.0
2016-03-02 14:20:00,73.7,73.89,73.68,73.84,87307.0,69.1044,69.2826,69.0857,69.2357,87307.0
2016-03-02 14:30:00,73.84,73.99,73.83,73.97,71830.0,69.2357,69.3763,69.2263,69.3576,71830.0
2016-03-02 14:40:00,73.96,74.07,73.93,73.96,78659.0,69.3482,69.4514,69.3201,69.3482,78659.0
2016-03-02 14:50:00,73.97,74.08,73.95,74.01,91689.0,69.3576,69.4607,69.3388,69.3951,91689.0
2016-03-02 15:00:00,74.01,74.01,73.82,73.84,112315.0,69.3951,69.3951,69.2169,69.2357,112315.0
2016-03-02 15:10:00,73.84,74.01,73.82,73.94,134349.0,69.2357,69.3951,69.2169,69.3295,134349.0
2016-03-02 15:20:00,73.94,74.08,73.93,73.97,111016.0,69.3295,69.4607,69.3201,69.3576,111016.0
2016-03-02 15:30:00,73.97,74.05,73.87,73.99,183678.0,69.3576,69.4326,69.2638,69.3763,183678.0
2016-03-02 15:40:00,73.98,74.14,73.97,74.14,165791.0,69.367,69.517,69.3576,69.517,165791.0
2016-03-02 15:50:00,74.14,74.34,74.06,74.26,428928.0,69.517,69.7045,69.442,69.6295,428928.0
2016-03-03 09:30:00,74.48,74.5,74.0,74.03,249042.0,69.8358,69.8545,69.3857,69.4138,249042.0
2016-03-03 09:40:00,74.01,74.24,74.0,74.15,109915.0,69.3951,69.6108,69.3857,69.5264,109915.0
2016-03-03 09:50:00,74.15,74.27,74.13,74.21,77092.0,69.5264,69.6389,69.5076,69.5826,77092.0
2016-03-03 10:00:00,74.22,74.27,74.05,74.05,158067.0,69.592,69.6389,69.4326,69.4326,158067.0
2016-03-03 10:10:00,74.06,74.06,73.8,73.86,138198.0,69.442,69.442,69.1982,69.2544,138198.0
2016-03-03 10:20:00,73.86,73.96,73.83,73.9,103185.0,69.2544,69.3482,69.2263,69.292,103185.0
2016-03-03 10:30:00,73.91,74.0,73.84,73.89,90246.0,69.3013,69.3857,69.2357,69.2826,90246.0
2016-03-03 10:40:00,73.9,73.91,73.76,73.83,156512.0,69.292,69.3013,69.1607,69.2263,156512.0
2016-03-03 10:50:00,73.83,73.93,73.72,73.91,162886.0,69.2263,69.3201,69.1232,69.3013,162886.0
2016-03-03 11:00:00,73.91,73.91,73.79,73.83,126907.0,69.3013,69.3013,69.1888,69.2263,126907.0
2016-03-03 11:10:00,73.81,73.85,73.62,73.72,226006.0,69.2076,69.2451,69.0294,69.1232,226006.0
2016-03-03 11:20:00,73.71,73.72,73.47,73.48,143323.0,69.1138,69.1232,68.8888,68.8981,143323.0
2016-03-03 11:30:00,73.48,73.53,73.36,73.52,132772.0,68.8981,68.945,68.7856,68.9356,132772.0
2016-03-03 11:40:00,73.52,73.62,73.47,73.58,102875.0,68.9356,69.0294,68.8888,68.9919,102875.0
2016-03-03 11:50:00,73.58,73.61,73.44,73.49,130341.0,68.9919,69.02,68.8606,68.9075,130341.0
2016-03-03 12:00:00,73.49,73.57,73.46,73.56,132885.0,68.9075,68.9825,68.8794,68.9732,132885.0
2016-03-03 12:10:00,73.55,73.62,73.55,73.59,88431.0,68.9638,69.0294,68.9638,69.0013,88431.0
2016-03-03 12:20:00,73.58,73.6,73.48,73.49,131514.0,68.9919,69.0107,68.8981,68.9075,131514.0
2016-03-03 12:30:00,73.49,73.59,73.44,73.52,140141.0,68.9075,69.0013,68.8606,68.9356,140141.0
2016-03-03 12:40:00,73.52,73.59,73.48,73.5,95760.0,68.9356,69.0013,68.8981,68.9169,95760.0
2016-03-03 12:50:00,73.51,73.57,73.5,73.54,94920.0,68.9263,68.9825,68.9169,68.9544,94920.0
2016-03-03 13:00:00,73.55,73.65,73.54,73.65,103502.0,68.9638,69.0575,68.9544,69.0575,103502.0
2016-03-03 13:10:00,73.64,73.65,73.54,73.61,88945.0,69.0482,69.0575,68.9544,69.02,88945.0
2016-03-03 13:20:00,73.61,73.65,73.44,73.47,71275.0,69.02,69.0575,68.8606,68.8888,71275.0
2016-03-03 13:30:00,73.47,73.67,73.46,73.66,126609.0,68.8888,69.0763,68.8794,69.0669,126609.0
2016-03-03 13:40:00,73.67,73.73,73.59,73.68,77863.0,69.0763,69.1326,69.0013,69.0857,77863.0
2016-03-03 13:50:00,73.69,73.71,73.63,73.66,85566.0,69.095,69.1138,69.0388,69.0669,85566.0
2016-03-03 14:00:00,73.67,73.68,73.58,73.61,114847.0,69.0763,69.0857,68.9919,69.02,114847.0
2016-03-03 14:10:00,73.6,73.62,73.52,73.55,92002.0,69.0107,69.0294,68.9356,68.9638,92002.0
2016-03-03 14:20:00,73.55,73.66,73.54,73.57,125997.0,68.9638,69.0669,68.9544,68.9825,125997.0
2016-03-03 14:30:00,73.58,73.63,73.5,73.63,189070.0,68.9919,69.0388,68.9169,69.0388,189070.0
2016-03-03 14:40:00,73.63,73.7,73.61,73.65,110099.0,69.0388,69.1044,69.02,69.0575,110099.0
2016-03-03 14:50:00,73.65,73.73,73.6,73.63,135175.0,69.0575,69.1326,69.0107,69.0388,135175.0
2016-03-03 15:00:00,73.63,73.74,73.6,73.61,130413.0,69.0388,69.1419,69.0107,69.02,130413.0
2016-03-03 15:10:00,73.6,73.63,73.53,73.55,167490.0,69.0107,69.0388,68.945,68.9638,167490.0
2016-03-03 15:20:00,73.54,73.65,73.54,73.65,122712.0,68.9544,69.0575,68.9544,69.0575,122712.0
2016-03-03 15:30:00,73.66,73.74,73.63,73.67,171600.0,69.0669,69.1419,69.0388,69.0763,171600.0
2016-03-03 15:40:00,73.67,73.85,73.67,73.83,264324.0,69.0763,69.2451,69.0763,69.2263,264324.0
2016-03-03 15:50:00,73.82,73.91,73.76,73.91,357892.0,69.2169,69.3013,69.1607,69.3013,357892.0
2016-03-04 09:30:00,74.22,74.25,73.75,73.85,275947.0,69.592,69.6201,69.1513,69.2451,275947.0
2016-03-04 09:40:00,73.84,73.91,73.74,73.82,135101.0,69.2357,69.3013,69.1419,69.2169,135101.0
2016-03-04 09:50:00,73.81,73.85,73.61,73.73,148582.0,69.2076,69.2451,69.02,69.1326,148582.0
2016-03-04 10:00:00,73.74,73.94,73.7,73.91,98984.0,69.1419,69.3295,69.1044,69.3013,98984.0
2016-03-04 10:10:00,73.92,74.12,73.83,73.94,125972.0,69.3107,69.4982,69.2263,69.3295,125972.0
2016-03-04 10:20:00,73.93,74.07,73.9,73.97,89366.0,69.3201,69.4514,69.292,69.3576,89366.0
2016-03-04 10:30:00,73.97,74.06,73.88,73.95,122231.0,69.3576,69.442,69.2732,69.3388,122231.0
2016-03-04 10:40:00,73.95,74.0,73.85,73.95,156164.0,69.3388,69.3857,69.2451,69.3388,156164.0
2016-03-04 10:50:00,73.95,73.95,73.69,73.76,154642.0,69.3388,69.3388,69.095,69.1607,154642.0
2016-03-04 11:00:00,73.76,73.95,73.73,73.92,141889.0,69.1607,69.3388,69.1326,69.3107,141889.0
2016-03-04 11:10:00,73.91,74.11,73.88,74.11,143527.0,69.3013,69.4889,69.2732,69.4889,143527.0
2016-03-04 11:20:00,74.1,74.1,73.87,73.88,149301.0,69.4795,69.4795,69.2638,69.2732,149301.0
2016-03-04 11:30:00,73.87,73.99,73.87,73.88,131144.0,69.2638,69.3763,69.2638,69.2732,131144.0
2016-03-04 11:40:00,73.88,73.93,73.84,73.9,126385.0,69.2732,69.3201,69.2357,69.292,126385.0
2016-03-04 11:50:00,73.91,73.94,73.87,73.94,155698.0,69.3013,69.3295,69.2638,69.3295,155698.0
2016-03-04 12:00:00,73.94,74.07,73.9,74.05,153928.0,69.3295,69.4514,69.292,69.4326,153928.0
2016-03-04 12:10:00,74.04,74.08,73.8,73.84,120899.0,69.4232,69.4607,69.1982,69.2357,120899.0
2016-03-04 12:20:00,73.84,73.91,73.8,73.89,111546.0,69.2357,69.3013,69.1982,69.2826,111546.0
2016-03-04 12:30:00,73.89,73.97,73.87,73.9,80600.0,69.2826,69.3576,69.2638,69.292,80600.0
2016-03-04 12:40:00,73.9,73.95,73.85,73.9,62534.0,69.292,69.3388,69.2451,69.292,62534.0
2016-03-04 12:50:00,73.9,73.98,73.87,73.91,64846.0,69.292,69.367,69.2638,69.3013,64846.0
2016-03-04 13:00:00,73.91,73.95,73.87,73.9,60074.0,69.3013,69.3388,69.2638,69.292,60074.0
2016-03-04 13:10:00,73.9,73.94,73.82,73.9,144754.0,69.292,69.3295,69.2169,69.292,144754.0
2016-03-04 13:20:00,73.91,74.02,73.88,73.99,47194.0,69.3013,69.4045,69.2732,69.3763,47194.0
2016-03-04 13:30:00,73.98,74.0,73.91,73.95,81958.0,69.367,69.3857,69.3013,69.3388,81958.0
2016-03-04 13:40:00,73.95,74.08,73.95,74.06,121986.0,69.3388,69.4607,69.3388,69.442,121986.0
2016-03-04 13:50:00,74.06,74.2,74.04,74.17,97161.0,69.442,69.5732,69.4232,69.5451,97161.0
2016-03-04 14:00:00,74.18,74.2,74.14,74.14,152985.0,69.5545,69.5732,69.517,69.517,152985.0
2016-03-04 14:10:00,74.14,74.14,74.06,74.07,110736.0,69.517,69.517,69.442,69.4514,110736.0
2016-03-04 14:20:00,74.07,74.07,73.94,73.96,118834.0,69.4514,69.4514,69.3295,69.3482,118834.0
2016-03-04 14:30:00,73.96,73.96,73.89,73.93,167264.0,69.3482,69.3482,69.2826,69.3201,167264.0
2016-03-04 14:40:00,73.93,74.01,73.87,73.99,151009.0,69.3201,69.3951,69.2638,69.3763,151009.0
2016-03-04 14:50:00,73.99,74.0,73.87,73.91,146002.0,69.3763,69.3857,69.2638,69.3013,146002.0
2016-03-04 15:00:00,73.92,73.94,73.83,73.91,164354.0,69.3107,69.3295,69.2263,69.3013,164354.0
2016-03-04 15:10:00,73.91,73.96,73.8,73.96,127189.0,69.3013,69.3482,69.1982,69.3482,127189.0
2016-03-04 15:20:00,73.96,74.12,73.89,74.1,105155.0,69.3482,69.4982,69.2826,69.4795,105155.0
2016-03-04 15:30:00,74.08,74.12,73.93,73.97,144476.0,69.4607,69.4982,69.3201,69.3576,144476.0
2016-03-04 15:40:00,73.97,74.04,73.91,73.91,201709.0,69.3576,69.4232,69.3013,69.3013,201709.0
2016-03-04 15:50:00,73.92,73.94,73.79,73.9,308929.0,69.3107,69.3295,69.1888,69.292,308929.0
2016-03-07 09:30:00,73.39,73.45,72.8,72.9,473777.0,68.8138,68.87,68.2605,68.3543,473777.0
2016-03-07 09:40:00,72.9,73.06,72.8,72.88,325814.0,68.3543,68.5043,68.2605,68.3356,325814.0
2016-03-07 09:50:00,72.87,72.87,72.7,72.78,262451.0,68.3262,68.3262,68.1668,68.2418,262451.0
2016-03-07 10:00:00,72.78,72.86,72.67,72.77,208189.0,68.2418,68.3168,68.1387,68.2324,208189.0
2016-03-07 10:10:00,72.77,72.8,72.6,72.71,188324.0,68.2324,68.2605,68.073,68.1762,188324.0
2016-03-07 10:20:00,72.7,72.7,72.42,72.45,188435.0,68.1668,68.1668,67.9042,67.9324,188435.0
2016-03-07 10:30:00,72.46,72.64,72.37,72.47,198598.0,67.9417,68.1105,67.8574,67.9511,198598.0
2016-03-07 10:40:00,72.48,72.58,72.27,72.29,171805.0,67.9605,68.0543,67.7636,67.7823,171805.0
2016-03-07 10:50:00,72.29,72.47,72.28,72.3,135569.0,67.7823,67.9511,67.773,67.7917,135569.0
2016-03-07 11:00:00,72.3,72.33,72.03,72.18,241567.0,67.7917,67.8199,67.5386,67.6792,241567.0
2016-03-07 11:10:00,72.18,72.27,71.96,71.98,208955.0,67.6792,67.7636,67.4729,67.4917,208955.0
2016-03-07 11:20:00,71.99,72.28,71.97,72.23,220325.0,67.5011,67.773,67.4823,67.7261,220325.0
2016-03-07 11:30:00,72.23,72.42,72.23,72.36,174485.0,67.7261,67.9042,67.7261,67.848,174485.0
2016-03-07 11:40:00,72.36,72.5,72.32,72.37,156935.0,67.848,67.9793,67.8105,67.8574,156935.0
2016-03-07 11:50:00,72.38,72.38,72.2,72.22,139901.0,67.8667,67.8667,67.698,67.7167,139901.0
2016-03-07 12:00:00,72.23,72.25,72.17,72.23,125976.0,67.7261,67.7448,67.6698,67.7261,125976.0
2016-03-07 12:10:00,72.23,72.24,72.09,72.11,124799.0,67.7261,67.7355,67.5948,67.6136,124799.0
2016-03-07 12:20:00,72.1,72.12,72.01,72.01,134357.0,67.6042,67.6229,67.5198,67.5198,134357.0
2016-03-07 12:30:00,72.02,72.11,72.01,72.06,158288.0,67.5292,67.6136,67.5198,67.5667,158288.0
2016-03-07 12:40:00,72.06,72.11,72.03,72.07,174606.0,67.5667,67.6136,67.5386,67.5761,174606.0
2016-03-07 12:50:00,72.06,72.17,72.04,72.06,124465.0,67.5667,67.6698,67.5479,67.5667,124465.0
2016-03-07 13:00:00,72.06,72.21,72.05,72.19,123763.0,67.5667,67.7073,67.5573,67.6886,123763.0
2016-03-07 13:10:00,72.19,72.24,72.14,72.15,117217.0,67.6886,67.7355,67.6417,67.6511,117217.0
2016-03-07 13:20:00,72.15,72.16,72.0,72.03,133462.0,67.6511,67.6605,67.5104,67.5386,133462.0
2016-03-07 13:30:00,72.03,72.05,71.88,71.89,197305.0,67.5386,67.5573,67.3979,67.4073,197305.0
2016-03-07 13:40:00,71.89,71.99,71.82,71.85,171752.0,67.4073,67.5011,67.3417,67.3698,171752.0
2016-03-07 13:50:00,71.84,72.01,71.8,71.81,187193.0,67.3604,67.5198,67.3229,67.3323,187193.0
2016-03-07 14:00:00,71.81,71.95,71.77,71.84,195554.0,67.3323,67.4635,67.2948,67.3604,195554.0
2016-03-07 14:10:00,71.84,71.85,71.59,71.6,192538.0,67.3604,67.3698,67.126,67.1354,192538.0
2016-03-07 14:20:00,71.59,71.76,71.58,71.6,205427.0,67.126,67.2854,67.1166,67.1354,205427.0
2016-03-07 14:30:00,71.6,71.63,71.4,71.47,284146.0,67.1354,67.1635,66.9478,67.0135,284146.0
2016-03-07 14:40:00,71.47,71.54,71.44,71.46,244374.0,67.0135,67.0791,66.9853,67.0041,244374.0
2016-03-07 14:50:00,71.46,71.54,71.44,71.51,157568.0,67.0041,67.0791,66.9853,67.051,157568.0
2016-03-07 15:00:00,71.5,71.51,71.35,71.41,211144.0,67.0416,67.051,66.901,66.9572,211144.0
2016-03-07 15:10:00,71.41,71.91,71.4,71.9,435902.0,66.9572,67.426,66.9478,67.4167,435902.0
2016-03-07 15:20:00,71.9,72.0,71.76,71.87,309988.0,67.4167,67.5104,67.2854,67.3885,309988.0
2016-03-07 15:30:00,71.87,72.18,71.84,72.06,438003.0,67.3885,67.6792,67.3604,67.5667,438003.0
2016-03-07 15:40:00,72.06,72.07,71.85,71.87,327184.0,67.5667,67.5761,67.3698,67.3885,327184.0
2016-03-07 15:50:00,71.88,72.01,71.87,71.98,752852.0,67.3979,67.5198,67.3885,67.4917,752852.0
2016-03-08 09:30:00,71.5,71.52,70.93,70.95,481175.0,67.0416,67.0604,66.5071,66.5259,481175.0
2016-03-08 09:40:00,70.94,71.07,70.78,70.95,272481.0,66.5165,66.6384,66.3665,66.5259,272481.0
2016-03-08 09:50:00,70.95,71.03,70.82,70.89,399064.0,66.5259,66.6009,66.404,66.4696,399064.0
2016-03-08 10:00:00,70.88,70.96,70.72,70.73,376454.0,66.4603,66.5353,66.3102,66.3196,376454.0
2016-03-08 10:10:00,70.72,70.95,70.72,70.84,218620.0,66.3102,66.5259,66.3102,66.4228,218620.0
2016-03-08 10:20:00,70.85,70.98,70.7,70.7,270532.0,66.4321,66.554,66.2915,66.2915,270532.0
2016-03-08 10:30:00,70.7,70.95,70.61,70.75,137422.0,66.2915,66.5259,66.2071,66.3384,137422.0
2016-03-08 10:40:00,70.74,70.75,70.61,70.61,350576.0,66.329,66.3384,66.2071,66.2071,350576.0
2016-03-08 10:50:00,70.61,70.8,70.59,70.8,198047.0,66.2071,66.3853,66.1884,66.3853,198047.0
2016-03-08 11:00:00,70.8,70.93,70.8,70.88,162408.0,66.3853,66.5071,66.3853,66.4603,162408.0
2016-03-08 11:10:00,70.89,70.91,70.75,70.75,153079.0,66.4696,66.4884,66.3384,66.3384,153079.0
2016-03-08 11:20:00,70.74,70.97,70.7,70.82,143089.0,66.329,66.5447,66.2915,66.404,143089.0
2016-03-08 11:30:00,70.81,70.92,70.78,70.9,234512.0,66.3946,66.4978,66.3665,66.479,234512.0
2016-03-08 11:40:00,70.9,71.14,70.88,71.01,278914.0,66.479,66.7041,66.4603,66.5822,278914.0
2016-03-08 11:50:00,71.02,71.27,71.01,71.24,181038.0,66.5915,66.8259,66.5822,66.7978,181038.0
2016-03-08 12:00:00,71.24,71.39,71.16,71.35,183525.0,66.7978,66.9385,66.7228,66.901,183525.0
2016-03-08 12:10:00,71.36,71.48,71.3,71.44,131202.0,66.9103,67.0229,66.8541,66.9853,131202.0
2016-03-08 12:20:00,71.44,71.5,71.31,71.32,213951.0,66.9853,67.0416,66.8635,66.8728,213951.0
2016-03-08 12:30:00,71.33,71.45,71.33,71.35,121317.0,66.8822,66.9947,66.8822,66.901,121317.0
2016-03-08 12:40:00,71.34,71.42,71.23,71.24,152126.0,66.8916,66.9666,66.7884,66.7978,152126.0
2016-03-08 12:50:00,71.23,71.25,71.16,71.22,158582.0,66.7884,66.8072,66.7228,66.7791,158582.0
2016-03-08 13:00:00,71.22,71.22,71.13,71.13,134378.0,66.7791,66.7791,66.6947,66.6947,134378.0
2016-03-08 13:10:00,71.14,71.15,71.06,71.08,140440.0,66.7041,66.7134,66.629,66.6478,140440.0
2016-03-08 13:20:00,71.08,71.31,71.07,71.27,162323.0,66.6478,66.8635,66.6384,66.8259,162323.0
2016-03-08 13:30:00,71.27,71.44,71.24,71.35,98367.0,66.8259,66.9853,66.7978,66.901,98367.0
2016-03-08 13:40:00,71.35,71.37,71.23,71.36,96299.0,66.901,66.9197,66.7884,66.9103,96299.0
2016-03-08 13:50:00,71.37,71.43,71.27,71.32,114044.0,66.9197,66.976,66.8259,66.8728,114044.0
2016-03-08 14:00:00,71.32,71.44,71.22,71.4,143569.0,66.8728,66.9853,66.7791,66.9478,143569.0
2016-03-08 14:10:00,71.4,71.41,71.23,71.3,106384.0,66.9478,66.9572,66.7884,66.8541,106384.0
2016-03-08 14:20:00,71.3,71.32,71.04,71.08,147059.0,66.8541,66.8728,66.6103,66.6478,147059.0
2016-03-08 14:30:00,71.08,71.15,71.02,71.08,129024.0,66.6478,66.7134,66.5915,66.6478,129024.0
2016-03-08 14:40:00,71.08,71.1,70.99,71.02,127700.0,66.6478,66.6665,66.5634,66.5915,127700.0
2016-03-08 14:50:00,71.03,71.07,70.91,71.01,199153.0,66.6009,66.6384,66.4884,66.5822,199153.0
2016-03-08 15:00:00,71.0,71.07,70.89,70.9,159836.0,66.5728,66.6384,66.4696,66.479,159836.0
2016-03-08 15:10:00,70.9,70.98,70.77,70.79,220521.0,66.479,66.554,66.3571,66.3759,220521.0
2016-03-08 15:20:00,70.8,70.87,70.76,70.76,271822.0,66.3853,66.4509,66.3477,66.3477,271822.0
2016-03-08 15:30:00,70.76,70.83,70.73,70.76,311765.0,66.3477,66.4134,66.3196,66.3477,311765.0
2016-03-08 15:40:00,70.76,70.85,70.69,70.75,495062.0,66.3477,66.4321,66.2821,66.3384,495062.0
2016-03-08 15:50:00,70.74,70.74,70.51,70.64,789913.0,66.329,66.329,66.1133,66.2352,789913.0
2016-03-09 09:30:00,71.0,71.09,70.62,70.69,267094.0,66.5728,66.6572,66.2165,66.2821,267094.0
2016-03-09 09:40:00,70.69,70.72,70.45,70.68,253437.0,66.2821,66.3102,66.0571,66.2727,253437.0
2016-03-09 09:50:00,70.68,70.79,70.54,70.59,157938.0,66.2727,66.3759,66.1415,66.1884,157938.0
2016-03-09 10:00:00,70.58,70.6,70.32,70.35,252920.0,66.179,66.1977,65.9352,65.9633,252920.0
2016-03-09 10:10:00,70.35,70.38,70.19,70.2,284771.0,65.9633,65.9914,65.8133,65.8227,284771.0
2016-03-09 10:20:00,70.2,70.38,70.2,70.37,170912.0,65.8227,65.9914,65.8227,65.9821,170912.0
2016-03-09 10:30:00,70.37,70.47,70.14,70.43,323622.0,65.9821,66.0758,65.7664,66.0383,323622.0
2016-03-09 10:40:00,70.44,70.51,70.34,70.41,236168.0,66.0477,66.1133,65.9539,66.0196,236168.0
2016-03-09 10:50:00,70.4,70.41,70.06,70.16,301819.0,66.0102,66.0196,65.6914,65.7852,301819.0
2016-03-09 11:00:00,70.16,70.2,69.9,69.95,358230.0,65.7852,65.8227,65.5414,65.5883,358230.0
2016-03-09 11:10:00,69.95,70.12,69.94,70.05,213521.0,65.5883,65.7477,65.5789,65.682,213521.0
2016-03-09 11:20:00,70.06,70.16,69.99,70.16,238394.0,65.6914,65.7852,65.6258,65.7852,238394.0
2016-03-09 11:30:00,70.16,70.51,70.16,70.34,256628.0,65.7852,66.1133,65.7852,65.9539,256628.0
2016-03-09 11:40:00,70.33,70.36,70.21,70.31,118673.0,65.9446,65.9727,65.832,65.9258,118673.0
2016-03-09 11:50:00,70.31,70.41,70.26,70.39,127708.0,65.9258,66.0196,65.8789,66.0008,127708.0
2016-03-09 12:00:00,70.38,70.4,70.29,70.32,134815.0,65.9914,66.0102,65.9071,65.9352,134815.0
2016-03-09 12:10:00,70.32,70.39,70.3,70.33,113773.0,65.9352,66.0008,65.9164,65.9446,113773.0
2016-03-09 12:20:00,70.34,70.43,70.33,70.38,101955.0,65.9539,66.0383,65.9446,65.9914,101955.0
2016-03-09 12:30:00,70.38,70.5,70.38,70.45,170580.0,65.9914,66.104,65.9914,66.0571,170580.0
2016-03-09 12:40:00,70.45,70.46,70.22,70.28,144442.0,66.0571,66.0665,65.8414,65.8977,144442.0
2016-03-09 12:50:00,70.27,70.31,70.22,70.26,113890.0,65.8883,65.9258,65.8414,65.8789,113890.0
2016-03-09 13:00:00,70.26,70.35,70.17,70.19,117450.0,65.8789,65.9633,65.7945,65.8133,117450.0
2016-03-09 13:10:00,70.18,70.32,70.16,70.18,177481.0,65.8039,65.9352,65.7852,65.8039,177481.0
2016-03-09 13:20:00,70.18,70.24,70.11,70.16,116361.0,65.8039,65.8602,65.7383,65.7852,116361.0
2016-03-09 13:30:00,70.17,70.25,70.14,70.16,111663.0,65.7945,65.8696,65.7664,65.7852,111663.0
2016-03-09 13:40:00,70.17,70.29,70.11,70.27,107509.0,65.7945,65.9071,65.7383,65.8883,107509.0
2016-03-09 13:50:00,70.26,70.44,70.23,70.43,130020.0,65.8789,66.0477,65.8508,66.0383,130020.0
2016-03-09 14:00:00,70.44,70.54,70.4,70.5,130601.0,66.0477,66.1415,66.0102,66.104,130601.0
2016-03-09 14:10:00,70.51,70.54,70.43,70.45,217180.0,66.1133,66.1415,66.0383,66.0571,217180.0
2016-03-09 14:20:00,70.45,70.54,70.4,70.5,183957.0,66.0571,66.1415,66.0102,66.104,183957.0
2016-03-09 14:30:00,70.49,70.58,70.42,70.49,201700.0,66.0946,66.179,66.029,66.0946,201700.0
2016-03-09 14:40:00,70.48,70.56,70.46,70.5,174856.0,66.0852,66.1602,66.0665,66.104,174856.0
2016-03-09 14:50:00,70.5,70.53,70.44,70.49,192155.0,66.104,66.1321,66.0477,66.0946,192155.0
2016-03-09 15:00:00,70.48,70.58,70.42,70.44,153733.0,66.0852,66.179,66.029,66.0477,153733.0
2016-03-09 15:10:00,70.45,70.47,70.4,70.42,120983.0,66.0571,66.0758,66.0102,66.029,120983.0
2016-03-09 15:20:00,70.42,70.53,70.37,70.49,223733.0,66.029,66.1321,65.9821,66.0946,223733.0
2016-03-09 15:30:00,70.5,70.63,70.42,70.56,334864.0,66.104,66.2259,66.029,66.1602,334864.0
2016-03-09 15:40:00,70.56,70.62,70.52,70.56,316011.0,66.1602,66.2165,66.1227,66.1602,316011.0
2016-03-09 15:50:00,70.56,70.67,70.53,70.67,531960.0,66.1602,66.2634,66.1321,66.2634,531960.0
2016-03-10 09:30:00,71.14,71.37,71.0,71.24,686297.0,66.7041,66.9197,66.5728,66.7978,686297.0
2016-03-10 09:40:00,71.22,71.23,71.02,71.18,221470.0,66.7791,66.7884,66.5915,66.7416,221470.0
2016-03-10 09:50:00,71.19,71.35,71.02,71.34,350301.0,66.7509,66.901,66.5915,66.8916,350301.0
2016-03-10 10:00:00,71.34,71.4,71.1,71.11,357185.0,66.8916,66.9478,66.6665,66.6759,357185.0
2016-03-10 10:10:00,71.12,71.2,70.99,71.08,353341.0,66.6853,66.7603,66.5634,66.6478,353341.0
2016-03-10 10:20:00,71.07,71.17,70.87,70.93,332723.0,66.6384,66.7322,66.4509,66.5071,332723.0
2016-03-10 10:30:00,70.93,70.95,70.54,70.78,332985.0,66.5071,66.5259,66.1415,66.3665,332985.0
2016-03-10 10:40:00,70.77,70.86,70.59,70.78,211767.0,66.3571,66.4415,66.1884,66.3665,211767.0
2016-03-10 10:50:00,70.78,70.79,70.61,70.65,329052.0,66.3665,66.3759,66.2071,66.2446,329052.0
2016-03-10 11:00:00,70.65,70.66,70.45,70.59,190781.0,66.2446,66.254,66.0571,66.1884,190781.0
2016-03-10 11:10:00,70.59,70.63,70.38,70.43,247340.0,66.1884,66.2259,65.9914,66.0383,247340.0
2016-03-10 11:20:00,70.44,70.45,70.11,70.26,187678.0,66.0477,66.0571,65.7383,65.8789,187678.0
2016-03-10 11:30:00,70.26,70.29,70.05,70.29,178937.0,65.8789,65.9071,65.682,65.9071,178937.0
2016-03-10 11:40:00,70.27,70.39,70.18,70.28,97664.0,65.8883,66.0008,65.8039,65.8977,97664.0
2016-03-10 11:50:00,70.28,70.4,70.24,70.3,163360.0,65.8977,66.0102,65.8602,65.9164,163360.0
2016-03-10 12:00:00,70.3,70.48,70.28,70.45,207214.0,65.9164,66.0852,65.8977,66.0571,207214.0
2016-03-10 12:10:00,70.45,70.46,70.22,70.23,107216.0,66.0571,66.0665,65.8414,65.8508,107216.0
2016-03-10 12:20:00,70.25,70.33,70.11,70.22,215750.0,65.8696,65.9446,65.7383,65.8414,215750.0
2016-03-10 12:30:00,70.23,70.31,70.11,70.17,196501.0,65.8508,65.9258,65.7383,65.7945,196501.0
2016-03-10 12:40:00,70.16,70.17,69.84,69.98,225660.0,65.7852,65.7945,65.4851,65.6164,225660.0
2016-03-10 12:50:00,69.97,70.05,69.88,69.98,136274.0,65.607,65.682,65.5226,65.6164,136274.0
2016-03-10 13:00:00,69.99,70.08,69.76,69.76,201329.0,65.6258,65.7102,65.4101,65.4101,201329.0
2016-03-10 13:10:00,69.76,69.78,69.58,69.75,203220.0,65.4101,65.4289,65.2413,65.4007,203220.0
2016-03-10 13:20:00,69.76,69.96,69.66,69.93,157263.0,65.4101,65.5976,65.3163,65.5695,157263.0
2016-03-10 13:30:00,69.92,69.98,69.77,69.83,131514.0,65.5601,65.6164,65.4195,65.4757,131514.0
2016-03-10 13:40:00,69.82,69.84,69.69,69.81,128593.0,65.4664,65.4851,65.3445,65.457,128593.0
2016-03-10 13:50:00,69.8,69.91,69.69,69.72,155936.0,65.4476,65.5508,65.3445,65.3726,155936.0
2016-03-10 14:00:00,69.71,69.82,69.68,69.7,176751.0,65.3632,65.4664,65.3351,65.3538,176751.0
2016-03-10 14:10:00,69.7,69.84,69.69,69.83,133784.0,65.3538,65.4851,65.3445,65.4757,133784.0
2016-03-10 14:20:00,69.84,70.01,69.77,69.96,195025.0,65.4851,65.6445,65.4195,65.5976,195025.0
2016-03-10 14:30:00,69.96,69.99,69.79,69.82,126337.0,65.5976,65.6258,65.4382,65.4664,126337.0
2016-03-10 14:40:00,69.81,70.05,69.81,70.03,153598.0,65.457,65.682,65.457,65.6633,153598.0
2016-03-10 14:50:00,70.03,70.12,69.87,69.91,180013.0,65.6633,65.7477,65.5132,65.5508,180013.0
2016-03-10 15:00:00,69.91,70.01,69.83,69.95,203177.0,65.5508,65.6445,65.4757,65.5883,203177.0
2016-03-10 15:10:00,69.96,70.15,69.81,70.06,214969.0,65.5976,65.7758,65.457,65.6914,214969.0
2016-03-10 15:20:00,70.06,70.37,69.99,70.32,204482.0,65.6914,65.9821,65.6258,65.9352,204482.0
2016-03-10 15:30:00,70.31,70.32,70.04,70.04,228460.0,65.9258,65.9352,65.6726,65.6726,228460.0
2016-03-10 15:40:00,70.05,70.14,70.0,70.02,257587.0,65.682,65.7664,65.6351,65.6539,257587.0
2016-03-10 15:50:00,70.02,70.22,70.02,70.21,399231.0,65.6539,65.8414,65.6539,65.832,399231.0
2016-03-11 09:30:00,71.15,71.25,70.68,71.14,509596.0,66.7134,66.8072,66.2727,66.7041,509596.0
2016-03-11 09:40:00,71.15,71.33,71.11,71.21,236506.0,66.7134,66.8822,66.6759,66.7697,236506.0
2016-03-11 09:50:00,71.23,71.68,71.2,71.61,247328.0,66.7884,67.2104,66.7603,67.1447,247328.0
2016-03-11 10:00:00,71.62,71.67,71.25,71.25,180890.0,67.1541,67.201,66.8072,66.8072,180890.0
2016-03-11 10:10:00,71.25,71.41,71.22,71.37,163096.0,66.8072,66.9572,66.7791,66.9197,163096.0
2016-03-11 10:20:00,71.37,71.4,71.12,71.2,209534.0,66.9197,66.9478,66.6853,66.7603,209534.0
2016-03-11 10:30:00,71.2,71.63,71.2,71.59,206947.0,66.7603,67.1635,66.7603,67.126,206947.0
2016-03-11 10:40:00,71.59,71.78,71.58,71.76,326861.0,67.126,67.3041,67.1166,67.2854,326861.0
2016-03-11 10:50:00,71.76,71.82,71.64,71.64,195491.0,67.2854,67.3417,67.1729,67.1729,195491.0
2016-03-11 11:00:00,71.63,71.89,71.63,71.84,193849.0,67.1635,67.4073,67.1635,67.3604,193849.0
2016-03-11 11:10:00,71.86,71.88,71.65,71.71,128095.0,67.3792,67.3979,67.1823,67.2385,128095.0
2016-03-11 11:20:00,71.71,72.01,71.69,71.99,257320.0,67.2385,67.5198,67.2198,67.5011,257320.0
2016-03-11 11:30:00,71.99,71.99,71.74,71.78,182159.0,67.5011,67.5011,67.2666,67.3041,182159.0
2016-03-11 11:40:00,71.78,71.8,71.65,71.66,135180.0,67.3041,67.3229,67.1823,67.1916,135180.0
2016-03-11 11:50:00,71.67,71.77,71.65,71.73,138075.0,67.201,67.2948,67.1823,67.2573,138075.0
2016-03-11 12:00:00,71.73,71.74,71.66,71.66,124026.0,67.2573,67.2666,67.1916,67.1916,124026.0
2016-03-11 12:10:00,71.67,71.7,71.61,71.7,90708.0,67.201,67.2291,67.1447,67.2291,90708.0
2016-03-11 12:20:00,71.7,71.7,71.55,71.61,113649.0,67.2291,67.2291,67.0885,67.1447,113649.0
2016-03-11 12:30:00,71.6,71.73,71.59,71.69,122084.0,67.1354,67.2573,67.126,67.2198,122084.0
2016-03-11 12:40:00,71.7,71.76,71.67,71.69,115441.0,67.2291,67.2854,67.201,67.2198,115441.0
2016-03-11 12:50:00,71.7,71.7,71.56,71.63,95649.0,67.2291,67.2291,67.0979,67.1635,95649.0
2016-03-11 13:00:00,71.63,71.65,71.48,71.49,98244.0,67.1635,67.1823,67.0229,67.0322,98244.0
2016-03-11 13:10:00,71.5,71.64,71.48,71.61,146771.0,67.0416,67.1729,67.0229,67.1447,146771.0
2016-03-11 13:20:00,71.62,71.65,71.59,71.62,77107.0,67.1541,67.1823,67.126,67.1541,77107.0
2016-03-11 13:30:00,71.62,71.66,71.48,71.55,85371.0,67.1541,67.1916,67.0229,67.0885,85371.0
2016-03-11 13:40:00,71.54,71.56,71.45,71.54,154860.0,67.0791,67.0979,66.9947,67.0791,154860.0
2016-03-11 13:50:00,71.53,71.74,71.5,71.7,118852.0,67.0697,67.2666,67.0416,67.2291,118852.0
2016-03-11 14:00:00,71.71,71.72,71.57,71.58,91640.0,67.2385,67.2479,67.1072,67.1166,91640.0
2016-03-11 14:10:00,71.58,71.63,71.5,71.54,104017.0,67.1166,67.1635,67.0416,67.0791,104017.0
2016-03-11 14:20:00,71.53,71.62,71.5,71.53,130191.0,67.0697,67.1541,67.0416,67.0697,130191.0
2016-03-11 14:30:00,71.54,71.62,71.51,71.52,97502.0,67.0791,67.1541,67.051,67.0604,97502.0
2016-03-11 14:40:00,71.52,71.64,71.45,71.59,103440.0,67.0604,67.1729,66.9947,67.126,103440.0
2016-03-11 14:50:00,71.58,71.61,71.49,71.52,86570.0,67.1166,67.1447,67.0322,67.0604,86570.0
2016-03-11 15:00:00,71.51,71.7,71.5,71.7,121900.0,67.051,67.2291,67.0416,67.2291,121900.0
2016-03-11 15:10:00,71.69,71.72,71.62,71.68,139967.0,67.2198,67.2479,67.1541,67.2104,139967.0
2016-03-11 15:20:00,71.68,71.75,71.64,71.65,148939.0,67.2104,67.276,67.1729,67.1823,148939.0
2016-03-11 15:30:00,71.64,71.65,71.53,71.57,286039.0,67.1729,67.1823,67.0697,67.1072,286039.0
2016-03-11 15:40:00,71.56,71.6,71.51,71.55,340852.0,67.0979,67.1354,67.051,67.0885,340852.0
2016-03-11 15:50:00,71.55,71.67,71.49,71.62,636183.0,67.0885,67.201,67.0322,67.1541,636183.0
2016-03-14 09:30:00,71.6,71.72,71.51,71.58,343449.0,67.1354,67.2479,67.051,67.1166,343449.0
2016-03-14 09:40:00,71.57,71.63,71.16,71.16,214886.0,67.1072,67.1635,66.7228,66.7228,214886.0
2016-03-14 09:50:00,71.16,71.16,70.97,70.98,172434.0,66.7228,66.7228,66.5447,66.554,172434.0
2016-03-14 10:00:00,70.98,71.19,70.95,71.09,172972.0,66.554,66.7509,66.5259,66.6572,172972.0
2016-03-14 10:10:00,71.09,71.26,71.06,71.07,161415.0,66.6572,66.8166,66.629,66.6384,161415.0
2016-03-14 10:20:00,71.08,71.21,71.05,71.07,195518.0,66.6478,66.7697,66.6197,66.6384,195518.0
2016-03-14 10:30:00,71.08,71.2,71.06,71.09,151291.0,66.6478,66.7603,66.629,66.6572,151291.0
2016-03-14 10:40:00,71.09,71.25,71.09,71.2,122037.0,66.6572,66.8072,66.6572,66.7603,122037.0
2016-03-14 10:50:00,71.2,71.31,71.19,71.25,150572.0,66.7603,66.8635,66.7509,66.8072,150572.0
2016-03-14 11:00:00,71.24,71.25,71.17,71.23,133965.0,66.7978,66.8072,66.7322,66.7884,133965.0
2016-03-14 11:10:00,71.24,71.3,71.19,71.27,95533.0,66.7978,66.8541,66.7509,66.8259,95533.0
2016-03-14 11:20:00,71.27,71.36,71.26,71.3,171423.0,66.8259,66.9103,66.8166,66.8541,171423.0
2016-03-14 11:30:00,71.31,71.34,71.24,71.32,135395.0,66.8635,66.8916,66.7978,66.8728,135395.0
2016-03-14 11:40:00,71.32,71.38,71.28,71.32,105173.0,66.8728,66.9291,66.8353,66.8728,105173.0
2016-03-14 11:50:00,71.32,71.32,71.09,71.11,82258.0,66.8728,66.8728,66.6572,66.6759,82258.0
2016-03-14 12:00:00,71.12,71.25,71.11,71.25,95055.0,66.6853,66.8072,66.6759,66.8072,95055.0
2016-03-14 12:10:00,71.25,71.47,71.24,71.47,88740.0,66.8072,67.0135,66.7978,67.0135,88740.0
2016-03-14 12:20:00,71.48,71.52,71.42,71.51,98541.0,67.0229,67.0604,66.9666,67.051,98541.0
2016-03-14 12:30:00,71.5,71.58,71.46,71.53,83108.0,67.0416,67.1166,67.0041,67.0697,83108.0
2016-03-14 12:40:00,71.53,71.64,71.52,71.54,81133.0,67.0697,67.1729,67.0604,67.0791,81133.0
2016-03-14 12:50:00,71.54,71.59,71.52,71.52,67791.0,67.0791,67.126,67.0604,67.0604,67791.0
2016-03-14 13:00:00,71.53,71.53,71.4,71.4,105264.0,67.0697,67.0697,66.9478,66.9478,105264.0
2016-03-14 13:10:00,71.4,71.42,71.27,71.3,87419.0,66.9478,66.9666,66.8259,66.8541,87419.0
2016-03-14 13:20:00,71.29,71.4,71.25,71.26,94862.0,66.8447,66.9478,66.8072,66.8166,94862.0
2016-03-14 13:30:00,71.25,71.27,71.18,71.23,105102.0,66.8072,66.8259,66.7416,66.7884,105102.0
2016-03-14 13:40:00,71.24,71.29,71.22,71.25,90047.0,66.7978,66.8447,66.7791,66.8072,90047.0
2016-03-14 13:50:00,71.25,71.31,71.24,71.25,80366.0,66.8072,66.8635,66.7978,66.8072,80366.0
2016-03-14 14:00:00,71.25,71.26,71.18,71.23,86672.0,66.8072,66.8166,66.7416,66.7884,86672.0
2016-03-14 14:10:00,71.22,71.29,71.2,71.28,61702.0,66.7791,66.8447,66.7603,66.8353,61702.0
2016-03-14 14:20:00,71.27,71.42,71.24,71.41,85969.0,66.8259,66.9666,66.7978,66.9572,85969.0
2016-03-14 14:30:00,71.42,71.46,71.37,71.43,108145.0,66.9666,67.0041,66.9197,66.976,108145.0
2016-03-14 14:40:00,71.43,71.53,71.42,71.52,99354.0,66.976,67.0697,66.9666,67.0604,99354.0
2016-03-14 14:50:00,71.51,71.52,71.42,71.5,75390.0,67.051,67.0604,66.9666,67.0416,75390.0
2016-03-14 15:00:00,71.5,71.5,71.43,71.46,78481.0,67.0416,67.0416,66.976,67.0041,78481.0
2016-03-14 15:10:00,71.46,71.48,71.36,71.37,133509.0,67.0041,67.0229,66.9103,66.9197,133509.0
2016-03-14 15:20:00,71.36,71.52,71.34,71.49,167231.0,66.9103,67.0604,66.8916,67.0322,167231.0
2016-03-14 15:30:00,71.5,71.52,71.41,71.47,133900.0,67.0416,67.0604,66.9572,67.0135,133900.0
2016-03-14 15:40:00,71.48,71.55,71.45,71.53,205882.0,67.0229,67.0885,66.9947,67.0697,205882.0
2016-03-14 15:50:00,71.53,71.65,71.47,71.48,562160.0,67.0697,67.1823,67.0135,67.0229,562160.0
2016-03-15 09:30:00,71.07,71.23,70.68,70.73,319231.0,66.6384,66.7884,66.2727,66.3196,319231.0
2016-03-15 09:40:00,70.71,70.99,70.71,70.81,146861.0,66.3009,66.5634,66.3009,66.3946,146861.0
2016-03-15 09:50:00,70.81,70.88,70.71,70.83,181109.0,66.3946,66.4603,66.3009,66.4134,181109.0
2016-03-15 10:00:00,70.83,70.91,70.66,70.72,148552.0,66.4134,66.4884,66.254,66.3102,148552.0
2016-03-15 10:10:00,70.72,70.97,70.7,70.91,188123.0,66.3102,66.5447,66.2915,66.4884,188123.0
2016-03-15 10:20:00,70.91,71.25,70.88,71.22,182898.0,66.4884,66.8072,66.4603,66.7791,182898.0
2016-03-15 10:30:00,71.22,71.33,71.17,71.26,172254.0,66.7791,66.8822,66.7322,66.8166,172254.0
2016-03-15 10:40:00,71.26,71.3,71.12,71.13,142251.0,66.8166,66.8541,66.6853,66.6947,142251.0
2016-03-15 10:50:00,71.13,71.37,71.12,71.37,119700.0,66.6947,66.9197,66.6853,66.9197,119700.0
2016-03-15 11:00:00,71.37,71.47,71.32,71.46,96211.0,66.9197,67.0135,66.8728,67.0041,96211.0
2016-03-15 11:10:00,71.47,71.47,71.28,71.29,147997.0,67.0135,67.0135,66.8353,66.8447,147997.0
2016-03-15 11:20:00,71.3,71.51,71.29,71.45,121397.0,66.8541,67.051,66.8447,66.9947,121397.0
2016-03-15 11:30:00,71.46,71.57,71.45,71.5,71843.0,67.0041,67.1072,66.9947,67.0416,71843.0
2016-03-15 11:40:00,71.5,71.61,71.49,71.6,70425.0,67.0416,67.1447,67.0322,67.1354,70425.0
2016-03-15 11:50:00,71.59,71.64,71.55,71.57,84530.0,67.126,67.1729,67.0885,67.1072,84530.0
2016-03-15 12:00:00,71.57,71.59,71.5,71.52,64780.0,67.1072,67.126,67.0416,67.0604,64780.0
2016-03-15 12:10:00,71.51,71.53,71.41,71.43,70340.0,67.051,67.0697,66.9572,66.976,70340.0
2016-03-15 12:20:00,71.44,71.45,71.38,71.41,118198.0,66.9853,66.9947,66.9291,66.9572,118198.0
2016-03-15 12:30:00,71.41,71.53,71.37,71.46,157080.0,66.9572,67.0697,66.9197,67.0041,157080.0
2016-03-15 12:40:00,71.45,71.45,71.35,71.38,57559.0,66.9947,66.9947,66.901,66.9291,57559.0
2016-03-15 12:50:00,71.39,71.43,71.32,71.4,74928.0,66.9385,66.976,66.8728,66.9478,74928.0
2016-03-15 13:00:00,71.41,71.48,71.34,71.4,67849.0,66.9572,67.0229,66.8916,66.9478,67849.0
2016-03-15 13:10:00,71.4,71.45,71.33,71.43,165373.0,66.9478,66.9947,66.8822,66.976,165373.0
2016-03-15 13:20:00,71.44,71.5,71.42,71.44,98303.0,66.9853,67.0416,66.9666,66.9853,98303.0
2016-03-15 13:30:00,71.44,71.59,71.43,71.51,180292.0,66.9853,67.126,66.976,67.051,180292.0
2016-03-15 13:40:00,71.5,71.61,71.48,71.55,130754.0,67.0416,67.1447,67.0229,67.0885,130754.0
2016-03-15 13:50:00,71.56,71.57,71.49,71.56,61597.0,67.0979,67.1072,67.0322,67.0979,61597.0
2016-03-15 14:00:00,71.55,71.59,71.5,71.53,67910.0,67.0885,67.126,67.0416,67.0697,67910.0
2016-03-15 14:10:00,71.54,71.72,71.53,71.63,81668.0,67.0791,67.2479,67.0697,67.1635,81668.0
2016-03-15 14:20:00,71.63,71.68,71.6,71.64,92471.0,67.1635,67.2104,67.1354,67.1729,92471.0
2016-03-15 14:30:00,71.64,71.74,71.61,71.7,85520.0,67.1729,67.2666,67.1447,67.2291,85520.0
2016-03-15 14:40:00,71.71,71.71,71.64,71.69,57700.0,67.2385,67.2385,67.1729,67.2198,57700.0
2016-03-15 14:50:00,71.68,71.71,71.61,71.66,139296.0,67.2104,67.2385,67.1447,67.1916,139296.0
2016-03-15 15:00:00,71.66,71.71,71.64,71.7,122099.0,67.1916,67.2385,67.1729,67.2291,122099.0
2016-03-15 15:10:00,71.69,71.83,71.68,71.82,97090.0,67.2198,67.351,67.2104,67.3417,97090.0
2016-03-15 15:20:00,71.83,71.88,71.81,71.81,137934.0,67.351,67.3979,67.3323,67.3323,137934.0
2016-03-15 15:30:00,71.81,71.83,71.75,71.76,207560.0,67.3323,67.351,67.276,67.2854,207560.0
2016-03-15 15:40:00,71.75,71.83,71.75,71.76,257927.0,67.276,67.351,67.276,67.2854,257927.0
2016-03-15 15:50:00,71.76,71.91,71.73,71.9,514754.0,67.2854,67.426,67.2573,67.4167,514754.0
2016-03-16 09:30:00,71.7,71.84,71.51,71.78,187179.0,67.2291,67.3604,67.051,67.3041,187179.0
2016-03-16 09:40:00,71.77,71.77,71.52,71.69,97510.0,67.2948,67.2948,67.0604,67.2198,97510.0
2016-03-16 09:50:00,71.7,71.76,71.61,71.7,159192.0,67.2291,67.2854,67.1447,67.2291,159192.0
2016-03-16 10:00:00,71.7,71.78,71.59,71.78,140447.0,67.2291,67.3041,67.126,67.3041,140447.0
2016-03-16 10:10:00,71.79,71.83,71.72,71.74,134449.0,67.3135,67.351,67.2479,67.2666,134449.0
2016-03-16 10:20:00,71.75,71.79,71.64,71.65,129060.0,67.276,67.3135,67.1729,67.1823,129060.0
2016-03-16 10:30:00,71.65,71.76,71.63,71.74,141804.0,67.1823,67.2854,67.1635,67.2666,141804.0
2016-03-16 10:40:00,71.74,71.81,71.67,71.69,214091.0,67.2666,67.3323,67.201,67.2198,214091.0
2016-03-16 10:50:00,71.68,71.71,71.62,71.65,86840.0,67.2104,67.2385,67.1541,67.1823,86840.0
2016-03-16 11:00:00,71.65,71.79,71.57,71.78,79647.0,67.1823,67.3135,67.1072,67.3041,79647.0
2016-03-16 11:10:00,71.78,71.79,71.64,71.74,90826.0,67.3041,67.3135,67.1729,67.2666,90826.0
2016-03-16 11:20:00,71.74,71.77,71.7,71.72,61160.0,67.2666,67.2948,67.2291,67.2479,61160.0
2016-03-16 11:30:00,71.73,71.88,71.73,71.88,82043.0,67.2573,67.3979,67.2573,67.3979,82043.0
2016-03-16 11:40:00,71.87,71.92,71.84,71.84,58904.0,67.3885,67.4354,67.3604,67.3604,58904.0
2016-03-16 11:50:00,71.84,71.91,71.82,71.88,67974.0,67.3604,67.426,67.3417,67.3979,67974.0
2016-03-16 12:00:00,71.88,71.96,71.86,71.87,112990.0,67.3979,67.4729,67.3792,67.3885,112990.0
2016-03-16 12:10:00,71.88,71.91,71.73,71.74,111825.0,67.3979,67.426,67.2573,67.2666,111825.0
2016-03-16 12:20:00,71.74,71.78,71.71,71.75,76316.0,67.2666,67.3041,67.2385,67.276,76316.0
2016-03-16 12:30:00,71.73,71.77,71.71,71.73,53261.0,67.2573,67.2948,67.2385,67.2573,53261.0
2016-03-16 12:40:00,71.74,71.75,71.69,71.75,65451.0,67.2666,67.276,67.2198,67.276,65451.0
2016-03-16 12:50:00,71.74,71.83,71.7,71.81,87313.0,67.2666,67.351,67.2291,67.3323,87313.0
2016-03-16 13:00:00,71.81,71.84,71.73,71.76,51008.0,67.3323,67.3604,67.2573,67.2854,51008.0
2016-03-16 13:10:00,71.76,71.79,71.67,71.79,68462.0,67.2854,67.3135,67.201,67.3135,68462.0
2016-03-16 13:20:00,71.77,71.8,71.66,71.72,66392.0,67.2948,67.3229,67.1916,67.2479,66392.0
2016-03-16 13:30:00,71.72,71.84,71.72,71.84,58863.0,67.2479,67.3604,67.2479,67.3604,58863.0
2016-03-16 13:40:00,71.85,71.93,71.8,71.81,67680.0,67.3698,67.4448,67.3229,67.3323,67680.0
2016-03-16 13:50:00,71.8,71.85,71.7,71.82,67284.0,67.3229,67.3698,67.2291,67.3417,67284.0
2016-03-16 14:00:00,71.82,72.2,71.8,72.03,361032.0,67.3417,67.698,67.3229,67.5386,361032.0
2016-03-16 14:10:00,72.02,72.09,71.85,72.0,112308.0,67.5292,67.5948,67.3698,67.5104,112308.0
2016-03-16 14:20:00,71.99,72.4,71.98,72.37,219599.0,67.5011,67.8855,67.4917,67.8574,219599.0
2016-03-16 14:30:00,72.38,72.52,72.35,72.49,250684.0,67.8667,67.998,67.8386,67.9699,250684.0
2016-03-16 14:40:00,72.49,72.81,72.48,72.8,267132.0,67.9699,68.2699,67.9605,68.2605,267132.0
2016-03-16 14:50:00,72.8,72.83,72.49,72.51,202877.0,68.2605,68.2887,67.9699,67.9886,202877.0
2016-03-16 15:00:00,72.52,72.57,72.42,72.48,282739.0,67.998,68.0449,67.9042,67.9605,282739.0
2016-03-16 15:10:00,72.49,72.59,72.42,72.45,151654.0,67.9699,68.0636,67.9042,67.9324,151654.0
2016-03-16 15:20:00,72.45,72.45,72.26,72.42,177228.0,67.9324,67.9324,67.7542,67.9042,177228.0
2016-03-16 15:30:00,72.42,72.58,72.36,72.55,238651.0,67.9042,68.0543,67.848,68.0261,238651.0
2016-03-16 15:40:00,72.56,72.58,72.43,72.57,275421.0,68.0355,68.0543,67.9136,68.0449,275421.0
2016-03-16 15:50:00,72.56,72.57,72.25,72.38,760769.0,68.0355,68.0449,67.7448,67.8667,760769.0
2016-03-17 09:30:00,72.28,72.79,72.17,72.65,230203.0,67.773,68.2512,67.6698,68.1199,230203.0
2016-03-17 09:40:00,72.66,72.71,72.39,72.42,100177.0,68.1293,68.1762,67.8761,67.9042,100177.0
2016-03-17 09:50:00,72.43,72.55,72.34,72.48,123692.0,67.9136,68.0261,67.8292,67.9605,123692.0
2016-03-17 10:00:00,72.49,72.73,72.46,72.71,132559.0,67.9699,68.1949,67.9417,68.1762,132559.0
2016-03-17 10:10:00,72.7,72.8,72.62,72.75,172257.0,68.1668,68.2605,68.0918,68.2137,172257.0
2016-03-17 10:20:00,72.75,72.83,72.7,72.78,164869.0,68.2137,68.2887,68.1668,68.2418,164869.0
2016-03-17 10:30:00,72.76,72.86,72.7,72.78,189039.0,68.223,68.3168,68.1668,68.2418,189039.0
2016-03-17 10:40:00,72.78,72.9,72.73,72.83,141024.0,68.2418,68.3543,68.1949,68.2887,141024.0
2016-03-17 10:50:00,72.83,72.9,72.75,72.84,84940.0,68.2887,68.3543,68.2137,68.2981,84940.0
2016-03-17 11:00:00,72.84,72.95,72.77,72.87,93556.0,68.2981,68.4012,68.2324,68.3262,93556.0
2016-03-17 11:10:00,72.88,72.98,72.83,72.94,147173.0,68.3356,68.4293,68.2887,68.3918,147173.0
2016-03-17 11:20:00,72.94,73.15,72.94,73.15,220287.0,68.3918,68.5887,68.3918,68.5887,220287.0
2016-03-17 11:30:00,73.15,73.23,73.04,73.06,173145.0,68.5887,68.6637,68.4856,68.5043,173145.0
2016-03-17 11:40:00,73.06,73.11,73.01,73.08,84570.0,68.5043,68.5512,68.4575,68.5231,84570.0
2016-03-17 11:50:00,73.08,73.11,73.0,73.09,94079.0,68.5231,68.5512,68.4481,68.5325,94079.0
2016-03-17 12:00:00,73.09,73.11,72.98,73.01,68629.0,68.5325,68.5512,68.4293,68.4575,68629.0
2016-03-17 12:10:00,73.01,73.04,72.98,73.01,62660.0,68.4575,68.4856,68.4293,68.4575,62660.0
2016-03-17 12:20:00,73.02,73.11,73.01,73.11,64191.0,68.4668,68.5512,68.4575,68.5512,64191.0
2016-03-17 12:30:00,73.12,73.28,73.11,73.16,126865.0,68.5606,68.7106,68.5512,68.5981,126865.0
2016-03-17 12:40:00,73.17,73.24,73.16,73.18,61787.0,68.6075,68.6731,68.5981,68.6169,61787.0
2016-03-17 12:50:00,73.17,73.35,73.15,73.31,108917.0,68.6075,68.7762,68.5887,68.7387,108917.0
2016-03-17 13:00:00,73.3,73.39,73.3,73.35,139233.0,68.7294,68.8138,68.7294,68.7762,139233.0
2016-03-17 13:10:00,73.35,73.37,73.25,73.37,123069.0,68.7762,68.795,68.6825,68.795,123069.0
2016-03-17 13:20:00,73.37,73.48,73.35,73.41,136664.0,68.795,68.8981,68.7762,68.8325,136664.0
2016-03-17 13:30:00,73.41,73.53,73.31,73.51,244095.0,68.8325,68.945,68.7387,68.9263,244095.0
2016-03-17 13:40:00,73.5,73.58,73.46,73.55,156504.0,68.9169,68.9919,68.8794,68.9638,156504.0
2016-03-17 13:50:00,73.55,73.61,73.4,73.46,127587.0,68.9638,69.02,68.8231,68.8794,127587.0
2016-03-17 14:00:00,73.46,73.56,73.43,73.45,129060.0,68.8794,68.9732,68.8513,68.87,129060.0
2016-03-17 14:10:00,73.46,73.64,73.45,73.6,143851.0,68.8794,69.0482,68.87,69.0107,143851.0
2016-03-17 14:20:00,73.61,73.67,73.44,73.45,113304.0,69.02,69.0763,68.8606,68.87,113304.0
2016-03-17 14:30:00,73.45,73.51,73.44,73.45,93623.0,68.87,68.9263,68.8606,68.87,93623.0
2016-03-17 14:40:00,73.46,73.49,73.37,73.41,120812.0,68.8794,68.9075,68.795,68.8325,120812.0
2016-03-17 14:50:00,73.41,73.44,73.31,73.31,127472.0,68.8325,68.8606,68.7387,68.7387,127472.0
2016-03-17 15:00:00,73.31,73.41,73.31,73.36,94808.0,68.7387,68.8325,68.7387,68.7856,94808.0
2016-03-17 15:10:00,73.36,73.38,73.25,73.28,179937.0,68.7856,68.8044,68.6825,68.7106,179937.0
2016-03-17 15:20:00,73.29,73.44,73.27,73.4,131378.0,68.72,68.8606,68.7012,68.8231,131378.0
2016-03-17 15:30:00,73.4,73.41,73.3,73.35,219401.0,68.8231,68.8325,68.7294,68.7762,219401.0
2016-03-17 15:40:00,73.36,73.38,73.26,73.27,223970.0,68.7856,68.8044,68.6919,68.7012,223970.0
2016-03-17 15:50:00,73.28,73.33,73.13,73.15,491280.0,68.7106,68.7575,68.57,68.5887,491280.0
2016-03-18 09:30:00,73.5,73.5,73.13,73.29,1912851.0,68.9169,68.9169,68.57,68.72,1912851.0
2016-03-18 09:40:00,73.3,73.59,73.23,73.29,303977.0,68.7294,69.0013,68.6637,68.72,303977.0
2016-03-18 09:50:00,73.3,73.55,73.28,73.53,145835.0,68.7294,68.9638,68.7106,68.945,145835.0
2016-03-18 10:00:00,73.53,73.54,73.35,73.4,184068.0,68.945,68.9544,68.7762,68.8231,184068.0
2016-03-18 10:10:00,73.4,73.57,73.36,73.5,144791.0,68.8231,68.9825,68.7856,68.9169,144791.0
2016-03-18 10:20:00,73.5,73.5,73.29,73.39,188554.0,68.9169,68.9169,68.72,68.8138,188554.0
2016-03-18 10:30:00,73.39,73.6,73.38,73.53,298497.0,68.8138,69.0107,68.8044,68.945,298497.0
2016-03-18 10:40:00,73.53,73.73,73.53,73.69,176359.0,68.945,69.1326,68.945,69.095,176359.0
2016-03-18 10:50:00,73.69,73.78,73.65,73.75,175880.0,69.095,69.1794,69.0575,69.1513,175880.0
2016-03-18 11:00:00,73.74,73.85,73.73,73.79,174033.0,69.1419,69.2451,69.1326,69.1888,174033.0
2016-03-18 11:10:00,73.79,73.91,73.76,73.87,110839.0,69.1888,69.3013,69.1607,69.2638,110839.0
2016-03-18 11:20:00,73.87,73.9,73.79,73.88,129698.0,69.2638,69.292,69.1888,69.2732,129698.0
2016-03-18 11:30:00,73.87,74.04,73.85,73.96,220971.0,69.2638,69.4232,69.2451,69.3482,220971.0
2016-03-18 11:40:00,73.96,74.09,73.94,74.06,167013.0,69.3482,69.4701,69.3295,69.442,167013.0
2016-03-18 11:50:00,74.06,74.1,73.98,73.98,130007.0,69.442,69.4795,69.367,69.367,130007.0
2016-03-18 12:00:00,73.99,73.99,73.87,73.89,155368.0,69.3763,69.3763,69.2638,69.2826,155368.0
2016-03-18 12:10:00,73.89,73.89,73.8,73.83,136344.0,69.2826,69.2826,69.1982,69.2263,136344.0
2016-03-18 12:20:00,73.83,73.87,73.77,73.83,90469.0,69.2263,69.2638,69.1701,69.2263,90469.0
2016-03-18 12:30:00,73.83,73.83,73.72,73.74,122881.0,69.2263,69.2263,69.1232,69.1419,122881.0
2016-03-18 12:40:00,73.73,73.73,73.6,73.65,131583.0,69.1326,69.1326,69.0107,69.0575,131583.0
2016-03-18 12:50:00,73.65,73.71,73.63,73.66,76968.0,69.0575,69.1138,69.0388,69.0669,76968.0
2016-03-18 13:00:00,73.67,73.69,73.55,73.55,131872.0,69.0763,69.095,68.9638,68.9638,131872.0
2016-03-18 13:10:00,73.55,73.58,73.42,73.43,96649.0,68.9638,68.9919,68.8419,68.8513,96649.0
2016-03-18 13:20:00,73.44,73.47,73.38,73.45,107388.0,68.8606,68.8888,68.8044,68.87,107388.0
2016-03-18 13:30:00,73.45,73.5,73.37,73.42,108017.0,68.87,68.9169,68.795,68.8419,108017.0
2016-03-18 13:40:00,73.42,73.46,73.36,73.45,121795.0,68.8419,68.8794,68.7856,68.87,121795.0
2016-03-18 13:50:00,73.46,73.46,73.31,73.41,157929.0,68.8794,68.8794,68.7387,68.8325,157929.0
2016-03-18 14:00:00,73.4,73.44,73.39,73.42,167385.0,68.8231,68.8606,68.8138,68.8419,167385.0
2016-03-18 14:10:00,73.43,73.45,73.31,73.4,190892.0,68.8513,68.87,68.7387,68.8231,190892.0
2016-03-18 14:20:00,73.41,73.49,73.37,73.43,122506.0,68.8325,68.9075,68.795,68.8513,122506.0
2016-03-18 14:30:00,73.42,73.53,73.4,73.5,121978.0,68.8419,68.945,68.8231,68.9169,121978.0
2016-03-18 14:40:00,73.51,73.55,73.42,73.44,121443.0,68.9263,68.9638,68.8419,68.8606,121443.0
2016-03-18 14:50:00,73.45,73.46,73.36,73.39,108104.0,68.87,68.8794,68.7856,68.8138,108104.0
2016-03-18 15:00:00,73.4,73.57,73.39,73.53,149048.0,68.8231,68.9825,68.8138,68.945,149048.0
2016-03-18 15:10:00,73.53,73.67,73.52,73.64,191320.0,68.945,69.0763,68.9356,69.0482,191320.0
2016-03-18 15:20:00,73.64,73.67,73.59,73.65,190720.0,69.0482,69.0763,69.0013,69.0575,190720.0
2016-03-18 15:30:00,73.65,73.72,73.57,73.67,230626.0,69.0575,69.1232,68.9825,69.0763,230626.0
2016-03-18 15:40:00,73.67,73.71,73.46,73.51,369619.0,69.0763,69.1138,68.8794,68.9263,369619.0
2016-03-18 15:50:00,73.5,73.77,73.5,73.68,1111238.0,68.9169,69.1701,68.9169,69.0857,1111238.0
2016-03-21 09:30:00,73.58,73.78,73.46,73.48,258201.0,68.9919,69.1794,68.8794,68.8981,258201.0
2016-03-21 09:40:00,73.46,73.58,73.36,73.57,155742.0,68.8794,68.9919,68.7856,68.9825,155742.0
2016-03-21 09:50:00,73.57,73.83,73.55,73.76,180637.0,68.9825,69.2263,68.9638,69.1607,180637.0
2016-03-21 10:00:00,73.76,73.8,73.29,73.31,142871.0,69.1607,69.1982,68.72,68.7387,142871.0
2016-03-21 10:10:00,73.31,73.45,73.26,73.44,146299.0,68.7387,68.87,68.6919,68.8606,146299.0
2016-03-21 10:20:00,73.45,73.53,73.39,73.42,115734.0,68.87,68.945,68.8138,68.8419,115734.0
2016-03-21 10:30:00,73.42,73.42,73.27,73.31,115051.0,68.8419,68.8419,68.7012,68.7387,115051.0
2016-03-21 10:40:00,73.31,73.32,73.17,73.2,143680.0,68.7387,68.7481,68.6075,68.6356,143680.0
2016-03-21 10:50:00,73.2,73.21,73.15,73.17,157390.0,68.6356,68.645,68.5887,68.6075,157390.0
2016-03-21 11:00:00,73.17,73.21,73.15,73.18,133119.0,68.6075,68.645,68.5887,68.6169,133119.0
2016-03-21 11:10:00,73.19,73.44,73.17,73.44,158721.0,68.6262,68.8606,68.6075,68.8606,158721.0
2016-03-21 11:20:00,73.43,73.44,73.36,73.37,108687.0,68.8513,68.8606,68.7856,68.795,108687.0
2016-03-21 11:30:00,73.37,73.41,73.32,73.39,130506.0,68.795,68.8325,68.7481,68.8138,130506.0
2016-03-21 11:40:00,73.39,73.48,73.34,73.44,95201.0,68.8138,68.8981,68.7669,68.8606,95201.0
2016-03-21 11:50:00,73.44,73.49,73.38,73.44,94267.0,68.8606,68.9075,68.8044,68.8606,94267.0
2016-03-21 12:00:00,73.43,73.44,73.34,73.4,102200.0,68.8513,68.8606,68.7669,68.8231,102200.0
2016-03-21 12:10:00,73.39,73.44,73.3,73.35,105655.0,68.8138,68.8606,68.7294,68.7762,105655.0
2016-03-21 12:20:00,73.35,73.4,73.31,73.38,81270.0,68.7762,68.8231,68.7387,68.8044,81270.0
2016-03-21 12:30:00,73.38,73.49,73.36,73.48,73934.0,68.8044,68.9075,68.7856,68.8981,73934.0
2016-03-21 12:40:00,73.48,73.48,73.36,73.45,86958.0,68.8981,68.8981,68.7856,68.87,86958.0
2016-03-21 12:50:00,73.45,73.5,73.43,73.48,89904.0,68.87,68.9169,68.8513,68.8981,89904.0
2016-03-21 13:00:00,73.48,73.49,73.39,73.46,82623.0,68.8981,68.9075,68.8138,68.8794,82623.0
2016-03-21 13:10:00,73.46,73.59,73.46,73.58,92836.0,68.8794,69.0013,68.8794,68.9919,92836.0
2016-03-21 13:20:00,73.59,73.7,73.57,73.7,92277.0,69.0013,69.1044,68.9825,69.1044,92277.0
2016-03-21 13:30:00,73.7,73.7,73.51,73.57,122098.0,69.1044,69.1044,68.9263,68.9825,122098.0
2016-03-21 13:40:00,73.55,73.57,73.52,73.56,93385.0,68.9638,68.9825,68.9356,68.9732,93385.0
2016-03-21 13:50:00,73.56,73.67,73.56,73.67,121907.0,68.9732,69.0763,68.9732,69.0763,121907.0
2016-03-21 14:00:00,73.66,73.69,73.61,73.68,108244.0,69.0669,69.095,69.02,69.0857,108244.0
2016-03-21 14:10:00,73.69,73.9,73.68,73.82,191684.0,69.095,69.292,69.0857,69.2169,191684.0
2016-03-21 14:20:00,73.83,73.9,73.75,73.9,101116.0,69.2263,69.292,69.1513,69.292,101116.0
2016-03-21 14:30:00,73.9,73.94,73.8,73.92,157092.0,69.292,69.3295,69.1982,69.3107,157092.0
2016-03-21 14:40:00,73.93,73.94,73.79,73.83,125186.0,69.3201,69.3295,69.1888,69.2263,125186.0
2016-03-21 14:50:00,73.84,73.89,73.8,73.81,113074.0,69.2357,69.2826,69.1982,69.2076,113074.0
2016-03-21 15:00:00,73.81,73.82,73.74,73.77,174561.0,69.2076,69.2169,69.1419,69.1701,174561.0
2016-03-21 15:10:00,73.76,73.79,73.67,73.7,150285.0,69.1607,69.1888,69.0763,69.1044,150285.0
2016-03-21 15:20:00,73.7,73.76,73.67,73.69,136725.0,69.1044,69.1607,69.0763,69.095,136725.0
2016-03-21 15:30:00,73.69,73.69,73.61,73.63,150976.0,69.095,69.095,69.02,69.0388,150976.0
2016-03-21 15:40:00,73.62,73.71,73.62,73.65,189015.0,69.0294,69.1138,69.0294,69.0575,189015.0
2016-03-21 15:50:00,73.65,73.79,73.63,73.76,588340.0,69.0575,69.1888,69.0388,69.1607,588340.0
2016-03-22 09:30:00,73.24,73.64,73.2,73.56,274324.0,68.6731,69.0482,68.6356,68.9732,274324.0
2016-03-22 09:40:00,73.58,73.65,73.04,73.1,152518.0,68.9919,69.0575,68.4856,68.5418,152518.0
2016-03-22 09:50:00,73.12,73.28,72.97,73.16,204888.0,68.5606,68.7106,68.4199,68.5981,204888.0
2016-03-22 10:00:00,73.16,73.24,73.04,73.05,116972.0,68.5981,68.6731,68.4856,68.495,116972.0
2016-03-22 10:10:00,73.06,73.16,73.06,73.11,133239.0,68.5043,68.5981,68.5043,68.5512,133239.0
2016-03-22 10:20:00,73.11,73.23,73.11,73.13,207922.0,68.5512,68.6637,68.5512,68.57,207922.0
2016-03-22 10:30:00,73.14,73.22,73.09,73.21,122281.0,68.5793,68.6544,68.5325,68.645,122281.0
2016-03-22 10:40:00,73.2,73.45,73.17,73.42,256008.0,68.6356,68.87,68.6075,68.8419,256008.0
2016-03-22 10:50:00,73.4,73.47,73.35,73.35,111548.0,68.8231,68.8888,68.7762,68.7762,111548.0
2016-03-22 11:00:00,73.34,73.36,73.25,73.3,94907.0,68.7669,68.7856,68.6825,68.7294,94907.0
2016-03-22 11:10:00,73.31,73.35,73.28,73.3,140950.0,68.7387,68.7762,68.7106,68.7294,140950.0
2016-03-22 11:20:00,73.3,73.38,73.23,73.38,73057.0,68.7294,68.8044,68.6637,68.8044,73057.0
2016-03-22 11:30:00,73.38,73.4,73.27,73.32,117416.0,68.8044,68.8231,68.7012,68.7481,117416.0
2016-03-22 11:40:00,73.31,73.35,73.21,73.22,100174.0,68.7387,68.7762,68.645,68.6544,100174.0
2016-03-22 11:50:00,73.22,73.25,73.14,73.25,83219.0,68.6544,68.6825,68.5793,68.6825,83219.0
2016-03-22 12:00:00,73.25,73.33,73.23,73.26,80101.0,68.6825,68.7575,68.6637,68.6919,80101.0
2016-03-22 12:10:00,73.27,73.29,73.2,73.24,94626.0,68.7012,68.72,68.6356,68.6731,94626.0
2016-03-22 12:20:00,73.24,73.34,73.2,73.32,74097.0,68.6731,68.7669,68.6356,68.7481,74097.0
2016-03-22 12:30:00,73.33,73.34,73.25,73.29,54031.0,68.7575,68.7669,68.6825,68.72,54031.0
2016-03-22 12:40:00,73.3,73.4,73.27,73.37,62220.0,68.7294,68.8231,68.7012,68.795,62220.0
2016-03-22 12:50:00,73.38,73.48,73.33,73.44,79086.0,68.8044,68.8981,68.7575,68.8606,79086.0
2016-03-22 13:00:00,73.44,73.45,73.35,73.38,57395.0,68.8606,68.87,68.7762,68.8044,57395.0
2016-03-22 13:10:00,73.37,73.43,73.33,73.42,59952.0,68.795,68.8513,68.7575,68.8419,59952.0
2016-03-22 13:20:00,73.42,73.46,73.35,73.39,75756.0,68.8419,68.8794,68.7762,68.8138,75756.0
2016-03-22 13:30:00,73.38,73.42,73.3,73.41,74869.0,68.8044,68.8419,68.7294,68.8325,74869.0
2016-03-22 13:40:00,73.41,73.45,73.32,73.36,145378.0,68.8325,68.87,68.7481,68.7856,145378.0
2016-03-22 13:50:00,73.36,73.4,73.27,73.27,88813.0,68.7856,68.8231,68.7012,68.7012,88813.0
2016-03-22 14:00:00,73.28,73.34,73.26,73.29,86611.0,68.7106,68.7669,68.6919,68.72,86611.0
2016-03-22 14:10:00,73.29,73.32,73.21,73.26,103068.0,68.72,68.7481,68.645,68.6919,103068.0
2016-03-22 14:20:00,73.26,73.35,73.24,73.32,71973.0,68.6919,68.7762,68.6731,68.7481,71973.0
2016-03-22 14:30:00,73.33,73.41,73.27,73.41,96362.0,68.7575,68.8325,68.7012,68.8325,96362.0
2016-03-22 14:40:00,73.41,73.41,73.31,73.35,93916.0,68.8325,68.8325,68.7387,68.7762,93916.0
2016-03-22 14:50:00,73.34,73.38,73.2,73.21,126148.0,68.7669,68.8044,68.6356,68.645,126148.0
2016-03-22 15:00:00,73.2,73.22,73.1,73.15,87766.0,68.6356,68.6544,68.5418,68.5887,87766.0
2016-03-22 15:10:00,73.14,73.19,72.93,73.06,207980.0,68.5793,68.6262,68.3824,68.5043,207980.0
2016-03-22 15:20:00,73.06,73.14,73.05,73.07,96155.0,68.5043,68.5793,68.495,68.5137,96155.0
2016-03-22 15:30:00,73.08,73.12,73.04,73.06,144160.0,68.5231,68.5606,68.4856,68.5043,144160.0
2016-03-22 15:40:00,73.06,73.15,73.04,73.09,181217.0,68.5043,68.5887,68.4856,68.5325,181217.0
2016-03-22 15:50:00,73.1,73.14,72.97,73.01,520047.0,68.5418,68.5793,68.4199,68.4575,520047.0
2016-03-23 09:30:00,72.95,73.06,72.81,72.92,205602.0,68.4012,68.5043,68.2699,68.3731,205602.0
2016-03-23 09:40:00,72.92,72.99,72.77,72.97,129315.0,68.3731,68.4387,68.2324,68.4199,129315.0
2016-03-23 09:50:00,72.98,73.22,72.93,73.16,129339.0,68.4293,68.6544,68.3824,68.5981,129339.0
2016-03-23 10:00:00,73.16,73.19,73.05,73.16,176230.0,68.5981,68.6262,68.495,68.5981,176230.0
2016-03-23 10:10:00,73.16,73.36,73.15,73.33,154749.0,68.5981,68.7856,68.5887,68.7575,154749.0
2016-03-23 10:20:00,73.33,73.64,73.33,73.61,264799.0,68.7575,69.0482,68.7575,69.02,264799.0
2016-03-23 10:30:00,73.6,73.65,73.4,73.52,152426.0,69.0107,69.0575,68.8231,68.9356,152426.0
2016-03-23 10:40:00,73.52,73.71,73.47,73.71,130122.0,68.9356,69.1138,68.8888,69.1138,130122.0
2016-03-23 10:50:00,73.71,73.86,73.69,73.85,221688.0,69.1138,69.2544,69.095,69.2451,221688.0
2016-03-23 11:00:00,73.86,73.97,73.75,73.93,202351.0,69.2544,69.3576,69.1513,69.3201,202351.0
2016-03-23 11:10:00,73.94,74.0,73.89,73.91,136454.0,69.3295,69.3857,69.2826,69.3013,136454.0
2016-03-23 11:20:00,73.91,74.0,73.88,73.91,125036.0,69.3013,69.3857,69.2732,69.3013,125036.0
2016-03-23 11:30:00,73.91,73.94,73.82,73.86,96335.0,69.3013,69.3295,69.2169,69.2544,96335.0
2016-03-23 11:40:00,73.86,73.95,73.7,73.75,85123.0,69.2544,69.3388,69.1044,69.1513,85123.0
2016-03-23 11:50:00,73.74,73.74,73.68,73.72,71805.0,69.1419,69.1419,69.0857,69.1232,71805.0
2016-03-23 12:00:00,73.73,73.9,73.73,73.83,135255.0,69.1326,69.292,69.1326,69.2263,135255.0
2016-03-23 12:10:00,73.83,73.95,73.83,73.93,86055.0,69.2263,69.3388,69.2263,69.3201,86055.0
2016-03-23 12:20:00,73.94,74.1,73.94,74.09,118377.0,69.3295,69.4795,69.3295,69.4701,118377.0
2016-03-23 12:30:00,74.09,74.17,73.98,73.98,90366.0,69.4701,69.5451,69.367,69.367,90366.0
2016-03-23 12:40:00,73.97,74.04,73.95,74.01,67750.0,69.3576,69.4232,69.3388,69.3951,67750.0
2016-03-23 12:50:00,74.02,74.02,73.92,73.95,60251.0,69.4045,69.4045,69.3107,69.3388,60251.0
2016-03-23 13:00:00,73.94,74.02,73.94,74.02,113303.0,69.3295,69.4045,69.3295,69.4045,113303.0
2016-03-23 13:10:00,74.02,74.12,74.01,74.02,87749.0,69.4045,69.4982,69.3951,69.4045,87749.0
2016-03-23 13:20:00,74.02,74.06,73.96,74.01,57373.0,69.4045,69.442,69.3482,69.3951,57373.0
2016-03-23 13:30:00,74.0,74.06,73.93,73.93,99452.0,69.3857,69.442,69.3201,69.3201,99452.0
2016-03-23 13:40:00,73.94,73.99,73.88,73.98,116328.0,69.3295,69.3763,69.2732,69.367,116328.0
2016-03-23 13:50:00,73.98,74.09,73.97,74.0,86063.0,69.367,69.4701,69.3576,69.3857,86063.0
2016-03-23 14:00:00,73.98,74.1,73.95,74.06,102898.0,69.367,69.4795,69.3388,69.442,102898.0
2016-03-23 14:10:00,74.07,74.09,73.99,74.04,88325.0,69.4514,69.4701,69.3763,69.4232,88325.0
2016-03-23 14:20:00,74.05,74.07,73.91,73.92,105664.0,69.4326,69.4514,69.3013,69.3107,105664.0
2016-03-23 14:30:00,73.92,74.05,73.92,73.96,95306.0,69.3107,69.4326,69.3107,69.3482,95306.0
2016-03-23 14:40:00,73.97,73.98,73.82,73.83,94636.0,69.3576,69.367,69.2169,69.2263,94636.0
2016-03-23 14:50:00,73.82,73.84,73.67,73.73,113911.0,69.2169,69.2357,69.0763,69.1326,113911.0
2016-03-23 15:00:00,73.73,73.8,73.69,73.76,141707.0,69.1326,69.1982,69.095,69.1607,141707.0
2016-03-23 15:10:00,73.77,73.8,73.72,73.75,135188.0,69.1701,69.1982,69.1232,69.1513,135188.0
2016-03-23 15:20:00,73.76,73.83,73.72,73.81,232391.0,69.1607,69.2263,69.1232,69.2076,232391.0
2016-03-23 15:30:00,73.82,73.9,73.79,73.83,161671.0,69.2169,69.292,69.1888,69.2263,161671.0
2016-03-23 15:40:00,73.84,73.97,73.8,73.94,302376.0,69.2357,69.3576,69.1982,69.3295,302376.0
2016-03-23 15:50:00,73.93,74.0,73.81,73.86,607106.0,69.3201,69.3857,69.2076,69.2544,607106.0
2016-03-24 09:30:00,73.65,73.75,73.41,73.62,257294.0,69.0575,69.1513,68.8325,69.0294,257294.0
2016-03-24 09:40:00,73.6,73.68,73.47,73.67,126695.0,69.0107,69.0857,68.8888,69.0763,126695.0
2016-03-24 09:50:00,73.68,73.83,73.66,73.79,115213.0,69.0857,69.2263,69.0669,69.1888,115213.0
2016-03-24 10:00:00,73.79,73.85,73.71,73.84,116151.0,69.1888,69.2451,69.1138,69.2357,116151.0
2016-03-24 10:10:00,73.84,74.03,73.79,73.87,176307.0,69.2357,69.4138,69.1888,69.2638,176307.0
2016-03-24 10:20:00,73.87,73.9,73.65,73.71,93878.0,69.2638,69.292,69.0575,69.1138,93878.0
2016-03-24 10:30:00,73.71,73.86,73.68,73.82,136734.0,69.1138,69.2544,69.0857,69.2169,136734.0
2016-03-24 10:40:00,73.81,73.83,73.75,73.78,78779.0,69.2076,69.2263,69.1513,69.1794,78779.0
2016-03-24 10:50:00,73.78,73.87,73.6,73.85,322330.0,69.1794,69.2638,69.0107,69.2451,322330.0
2016-03-24 11:00:00,73.86,73.92,73.83,73.86,116993.0,69.2544,69.3107,69.2263,69.2544,116993.0
2016-03-24 11:10:00,73.87,73.92,73.74,73.83,102755.0,69.2638,69.3107,69.1419,69.2263,102755.0
2016-03-24 11:20:00,73.83,73.96,73.81,73.9,179433.0,69.2263,69.3482,69.2076,69.292,179433.0
2016-03-24 11:30:00,73.88,73.92,73.83,73.84,59647.0,69.2732,69.3107,69.2263,69.2357,59647.0
2016-03-24 11:40:00,73.84,73.84,73.71,73.82,90175.0,69.2357,69.2357,69.1138,69.2169,90175.0
2016-03-24 11:50:00,73.82,73.88,73.73,73.88,92565.0,69.2169,69.2732,69.1326,69.2732,92565.0
2016-03-24 12:00:00,73.88,74.0,73.88,74.0,135533.0,69.2732,69.3857,69.2732,69.3857,135533.0
2016-03-24 12:10:00,73.98,74.01,73.91,73.93,129886.0,69.367,69.3951,69.3013,69.3201,129886.0
2016-03-24 12:20:00,73.94,73.99,73.88,73.96,98124.0,69.3295,69.3763,69.2732,69.3482,98124.0
2016-03-24 12:30:00,73.97,74.02,73.85,73.88,123846.0,69.3576,69.4045,69.2451,69.2732,123846.0
2016-03-24 12:40:00,73.88,73.92,73.82,73.84,123742.0,69.2732,69.3107,69.2169,69.2357,123742.0
2016-03-24 12:50:00,73.84,73.89,73.78,73.85,103280.0,69.2357,69.2826,69.1794,69.2451,103280.0
2016-03-24 13:00:00,73.85,73.9,73.83,73.86,72728.0,69.2451,69.292,69.2263,69.2544,72728.0
2016-03-24 13:10:00,73.87,73.94,73.86,73.91,117972.0,69.2638,69.3295,69.2544,69.3013,117972.0
2016-03-24 13:20:00,73.91,73.92,73.83,73.87,132594.0,69.3013,69.3107,69.2263,69.2638,132594.0
2016-03-24 13:30:00,73.87,73.87,73.75,73.78,119779.0,69.2638,69.2638,69.1513,69.1794,119779.0
2016-03-24 13:40:00,73.78,73.86,73.77,73.86,828664.0,69.1794,69.2544,69.1701,69.2544,828664.0
2016-03-24 13:50:00,73.86,73.98,73.86,73.97,62981.0,69.2544,69.367,69.2544,69.3576,62981.0
2016-03-24 14:00:00,73.97,74.01,73.9,73.94,87635.0,69.3576,69.3951,69.292,69.3295,87635.0
2016-03-24 14:10:00,73.95,73.99,73.91,73.95,69661.0,69.3388,69.3763,69.3013,69.3388,69661.0
2016-03-24 14:20:00,73.95,74.01,73.89,73.92,77018.0,69.3388,69.3951,69.2826,69.3107,77018.0
2016-03-24 14:30:00,73.93,74.02,73.87,73.98,70001.0,69.3201,69.4045,69.2638,69.367,70001.0
2016-03-24 14:40:00,73.98,74.06,73.98,74.04,64454.0,69.367,69.442,69.367,69.4232,64454.0
2016-03-24 14:50:00,74.05,74.1,73.98,74.01,69860.0,69.4326,69.4795,69.367,69.3951,69860.0
2016-03-24 15:00:00,74.01,74.02,73.91,73.93,63982.0,69.3951,69.4045,69.3013,69.3201,63982.0
2016-03-24 15:10:00,73.93,74.08,73.91,74.06,67520.0,69.3201,69.4607,69.3013,69.442,67520.0
2016-03-24 15:20:00,74.07,74.1,74.01,74.05,75490.0,69.4514,69.4795,69.3951,69.4326,75490.0
2016-03-24 15:30:00,74.05,74.06,73.99,74.03,99365.0,69.4326,69.442,69.3763,69.4138,99365.0
2016-03-24 15:40:00,74.03,74.07,73.95,73.98,173780.0,69.4138,69.4514,69.3388,69.367,173780.0
2016-03-24 15:50:00,73.99,74.16,73.98,74.15,335482.0,69.3763,69.5357,69.367,69.5264,335482.0
2016-03-28 09:30:00,74.14,74.27,73.86,73.92,210533.0,69.517,69.6389,69.2544,69.3107,210533.0
2016-03-28 09:40:00,73.93,73.97,73.72,73.82,75963.0,69.3201,69.3576,69.1232,69.2169,75963.0
2016-03-28 09:50:00,73.81,73.87,73.73,73.8,54244.0,69.2076,69.2638,69.1326,69.1982,54244.0
2016-03-28 10:00:00,73.81,73.9,73.74,73.82,90600.0,69.2076,69.292,69.1419,69.2169,90600.0
2016-03-28 10:10:00,73.82,73.9,73.8,73.83,79255.0,69.2169,69.292,69.1982,69.2263,79255.0
2016-03-28 10:20:00,73.83,73.9,73.82,73.86,52165.0,69.2263,69.292,69.2169,69.2544,52165.0
2016-03-28 10:30:00,73.85,73.89,73.79,73.84,55948.0,69.2451,69.2826,69.1888,69.2357,55948.0
2016-03-28 10:40:00,73.85,73.89,73.76,73.86,89120.0,69.2451,69.2826,69.1607,69.2544,89120.0
2016-03-28 10:50:00,73.86,73.87,73.81,73.86,73702.0,69.2544,69.2638,69.2076,69.2544,73702.0
2016-03-28 11:00:00,73.86,73.96,73.85,73.89,55593.0,69.2544,69.3482,69.2451,69.2826,55593.0
2016-03-28 11:10:00,73.88,73.98,73.87,73.91,47979.0,69.2732,69.367,69.2638,69.3013,47979.0
2016-03-28 11:20:00,73.9,74.0,73.84,73.95,117856.0,69.292,69.3857,69.2357,69.3388,117856.0
2016-03-28 11:30:00,73.97,74.0,73.91,73.92,51479.0,69.3576,69.3857,69.3013,69.3107,51479.0
2016-03-28 11:40:00,73.91,73.99,73.83,73.94,62948.0,69.3013,69.3763,69.2263,69.3295,62948.0
2016-03-28 11:50:00,73.95,73.98,73.87,73.95,51570.0,69.3388,69.367,69.2638,69.3388,51570.0
2016-03-28 12:00:00,73.94,73.98,73.87,73.89,66143.0,69.3295,69.367,69.2638,69.2826,66143.0
2016-03-28 12:10:00,73.89,73.98,73.89,73.93,48084.0,69.2826,69.367,69.2826,69.3201,48084.0
2016-03-28 12:20:00,73.94,73.97,73.89,73.92,52470.0,69.3295,69.3576,69.2826,69.3107,52470.0
2016-03-28 12:30:00,73.92,73.98,73.84,73.98,92344.0,69.3107,69.367,69.2357,69.367,92344.0
2016-03-28 12:40:00,73.98,74.04,73.93,73.93,77048.0,69.367,69.4232,69.3201,69.3201,77048.0
2016-03-28 12:50:00,73.93,74.02,73.89,73.98,73884.0,69.3201,69.4045,69.2826,69.367,73884.0
2016-03-28 13:00:00,73.98,74.05,73.97,74.02,62193.0,69.367,69.4326,69.3576,69.4045,62193.0
2016-03-28 13:10:00,74.02,74.03,73.88,73.91,53676.0,69.4045,69.4138,69.2732,69.3013,53676.0
2016-03-28 13:20:00,73.92,74.0,73.91,73.98,82566.0,69.3107,69.3857,69.3013,69.367,82566.0
2016-03-28 13:30:00,73.98,74.04,73.93,73.97,67123.0,69.367,69.4232,69.3201,69.3576,67123.0
2016-03-28 13:40:00,73.97,74.06,73.97,74.03,45853.0,69.3576,69.442,69.3576,69.4138,45853.0
2016-03-28 13:50:00,74.03,74.06,74.01,74.02,48255.0,69.4138,69.442,69.3951,69.4045,48255.0
2016-03-28 14:00:00,74.01,74.16,74.01,74.09,64608.0,69.3951,69.5357,69.3951,69.4701,64608.0
2016-03-28 14:10:00,74.1,74.15,74.05,74.13,59633.0,69.4795,69.5264,69.4326,69.5076,59633.0
2016-03-28 14:20:00,74.12,74.13,74.02,74.05,80536.0,69.4982,69.5076,69.4045,69.4326,80536.0
2016-03-28 14:30:00,74.05,74.07,74.01,74.02,110147.0,69.4326,69.4514,69.3951,69.4045,110147.0
2016-03-28 14:40:00,74.01,74.02,73.9,73.94,119382.0,69.3951,69.4045,69.292,69.3295,119382.0
2016-03-28 14:50:00,73.95,74.03,73.9,74.0,219652.0,69.3388,69.4138,69.292,69.3857,219652.0
2016-03-28 15:00:00,74.0,74.15,73.96,74.09,111822.0,69.3857,69.5264,69.3482,69.4701,111822.0
2016-03-28 15:10:00,74.09,74.12,73.99,74.02,78729.0,69.4701,69.4982,69.3763,69.4045,78729.0
2016-03-28 15:20:00,74.02,74.06,73.93,74.01,101305.0,69.4045,69.442,69.3201,69.3951,101305.0
2016-03-28 15:30:00,74.02,74.09,73.99,74.06,153349.0,69.4045,69.4701,69.3763,69.442,153349.0
2016-03-28 15:40:00,74.05,74.14,74.05,74.13,265432.0,69.4326,69.517,69.4326,69.5076,265432.0
2016-03-28 15:50:00,74.13,74.15,74.02,74.11,842274.0,69.5076,69.5264,69.4045,69.4889,842274.0
2016-03-29 09:30:00,74.02,74.25,73.92,74.11,231894.0,69.4045,69.6201,69.3107,69.4889,231894.0
2016-03-29 09:40:00,74.12,74.27,73.93,74.25,189729.0,69.4982,69.6389,69.3201,69.6201,189729.0
2016-03-29 09:50:00,74.24,74.37,74.15,74.37,130878.0,69.6108,69.7326,69.5264,69.7326,130878.0
2016-03-29 10:00:00,74.38,74.57,74.38,74.56,156261.0,69.742,69.9202,69.742,69.9108,156261.0
2016-03-29 10:10:00,74.58,74.59,74.33,74.38,159131.0,69.9296,69.9389,69.6951,69.742,159131.0
2016-03-29 10:20:00,74.37,74.55,74.3,74.45,82897.0,69.7326,69.9014,69.667,69.8077,82897.0
2016-03-29 10:30:00,74.44,74.48,74.37,74.44,88931.0,69.7983,69.8358,69.7326,69.7983,88931.0
2016-03-29 10:40:00,74.44,74.5,74.39,74.49,114257.0,69.7983,69.8545,69.7514,69.8452,114257.0
2016-03-29 10:50:00,74.5,74.57,74.41,74.44,86651.0,69.8545,69.9202,69.7702,69.7983,86651.0
2016-03-29 11:00:00,74.45,74.51,74.33,74.46,103627.0,69.8077,69.8639,69.6951,69.817,103627.0
2016-03-29 11:10:00,74.46,74.6,74.46,74.58,129882.0,69.817,69.9483,69.817,69.9296,129882.0
2016-03-29 11:20:00,74.58,74.77,74.58,74.7,140085.0,69.9296,70.1077,69.9296,70.0421,140085.0
2016-03-29 11:30:00,74.71,74.76,74.57,74.63,122902.0,70.0514,70.0983,69.9202,69.9764,122902.0
2016-03-29 11:40:00,74.63,74.74,74.59,74.7,133637.0,69.9764,70.0796,69.9389,70.0421,133637.0
2016-03-29 11:50:00,74.71,74.83,74.7,74.76,87171.0,70.0514,70.164,70.0421,70.0983,87171.0
2016-03-29 12:00:00,74.76,74.77,74.68,74.7,67642.0,70.0983,70.1077,70.0233,70.0421,67642.0
2016-03-29 12:10:00,74.7,74.71,74.64,74.66,60835.0,70.0421,70.0514,69.9858,70.0046,60835.0
2016-03-29 12:20:00,74.66,75.06,74.66,75.01,324136.0,70.0046,70.3796,70.0046,70.3327,324136.0
2016-03-29 12:30:00,75.02,75.15,75.01,75.12,168636.0,70.3421,70.464,70.3327,70.4359,168636.0
2016-03-29 12:40:00,75.12,75.22,75.09,75.17,222903.0,70.4359,70.5296,70.4078,70.4828,222903.0
2016-03-29 12:50:00,75.18,75.19,74.93,74.95,91732.0,70.4921,70.5015,70.2577,70.2765,91732.0
2016-03-29 13:00:00,74.95,75.04,74.87,75.01,115524.0,70.2765,70.3609,70.2015,70.3327,115524.0
2016-03-29 13:10:00,75.01,75.25,75.0,75.23,119265.0,70.3327,70.5578,70.3234,70.539,119265.0
2016-03-29 13:20:00,75.23,75.3,75.19,75.26,192628.0,70.539,70.6047,70.5015,70.5672,192628.0
2016-03-29 13:30:00,75.25,75.28,75.15,75.28,142543.0,70.5578,70.5859,70.464,70.5859,142543.0
2016-03-29 13:40:00,75.28,75.36,75.25,75.3,169503.0,70.5859,70.6609,70.5578,70.6047,169503.0
2016-03-29 13:50:00,75.29,75.34,75.23,75.26,116487.0,70.5953,70.6422,70.539,70.5672,116487.0
2016-03-29 14:00:00,75.26,75.31,75.22,75.28,143575.0,70.5672,70.614,70.5296,70.5859,143575.0
2016-03-29 14:10:00,75.27,75.3,75.24,75.3,170918.0,70.5765,70.6047,70.5484,70.6047,170918.0
2016-03-29 14:20:00,75.3,75.5,75.26,75.44,372393.0,70.6047,70.7922,70.5672,70.7359,372393.0
2016-03-29 14:30:00,75.43,75.59,75.41,75.58,152136.0,70.7266,70.8766,70.7078,70.8672,152136.0
2016-03-29 14:40:00,75.58,75.59,75.41,75.48,108495.0,70.8672,70.8766,70.7078,70.7734,108495.0
2016-03-29 14:50:00,75.48,75.48,75.35,75.41,106838.0,70.7734,70.7734,70.6515,70.7078,106838.0
2016-03-29 15:00:00,75.41,75.45,75.36,75.43,132451.0,70.7078,70.7453,70.6609,70.7266,132451.0
2016-03-29 15:10:00,75.43,75.52,75.42,75.45,172839.0,70.7266,70.8109,70.7172,70.7453,172839.0
2016-03-29 15:20:00,75.45,75.56,75.42,75.56,283923.0,70.7453,70.8484,70.7172,70.8484,283923.0
2016-03-29 15:30:00,75.55,75.56,75.45,75.49,223203.0,70.8391,70.8484,70.7453,70.7828,223203.0
2016-03-29 15:40:00,75.49,75.5,75.44,75.49,275196.0,70.7828,70.7922,70.7359,70.7828,275196.0
2016-03-29 15:50:00,75.49,75.53,75.38,75.41,746691.0,70.7828,70.8203,70.6797,70.7078,746691.0
2016-03-30 09:30:00,75.9,76.21,75.84,76.12,504269.0,71.1672,71.4579,71.111,71.3735,504269.0
2016-03-30 09:40:00,76.12,76.2,76.05,76.13,197744.0,71.3735,71.4485,71.3079,71.3829,197744.0
2016-03-30 09:50:00,76.14,76.34,76.08,76.34,177880.0,71.3923,71.5798,71.336,71.5798,177880.0
2016-03-30 10:00:00,76.35,76.38,76.22,76.34,152136.0,71.5892,71.6173,71.4673,71.5798,152136.0
2016-03-30 10:10:00,76.35,76.43,76.34,76.4,147176.0,71.5892,71.6642,71.5798,71.6361,147176.0
2016-03-30 10:20:00,76.41,76.46,76.36,76.45,127192.0,71.6454,71.6923,71.5986,71.6829,127192.0
2016-03-30 10:30:00,76.46,76.51,76.44,76.47,159195.0,71.6923,71.7392,71.6736,71.7017,159195.0
2016-03-30 10:40:00,76.48,76.53,76.42,76.47,141160.0,71.7111,71.758,71.6548,71.7017,141160.0
2016-03-30 10:50:00,76.47,76.52,76.43,76.5,137799.0,71.7017,71.7486,71.6642,71.7298,137799.0
2016-03-30 11:00:00,76.49,76.58,76.47,76.49,145676.0,71.7205,71.8048,71.7017,71.7205,145676.0
2016-03-30 11:10:00,76.49,76.5,76.39,76.39,121212.0,71.7205,71.7298,71.6267,71.6267,121212.0
2016-03-30 11:20:00,76.4,76.47,76.35,76.38,120816.0,71.6361,71.7017,71.5892,71.6173,120816.0
2016-03-30 11:30:00,76.37,76.4,76.3,76.38,163833.0,71.6079,71.6361,71.5423,71.6173,163833.0
2016-03-30 11:40:00,76.38,76.59,76.37,76.53,169800.0,71.6173,71.8142,71.6079,71.758,169800.0
2016-03-30 11:50:00,76.53,76.53,76.47,76.5,112660.0,71.758,71.758,71.7017,71.7298,112660.0
2016-03-30 12:00:00,76.5,76.6,76.5,76.59,166534.0,71.7298,71.8236,71.7298,71.8142,166534.0
2016-03-30 12:10:00,76.59,76.75,76.58,76.74,152396.0,71.8142,71.9642,71.8048,71.9549,152396.0
2016-03-30 12:20:00,76.74,76.76,76.61,76.68,118133.0,71.9549,71.9736,71.833,71.8986,118133.0
2016-03-30 12:30:00,76.68,76.73,76.59,76.62,110967.0,71.8986,71.9455,71.8142,71.8423,110967.0
2016-03-30 12:40:00,76.63,76.72,76.58,76.7,96159.0,71.8517,71.9361,71.8048,71.9174,96159.0
2016-03-30 12:50:00,76.7,76.86,76.7,76.86,162965.0,71.9174,72.0674,71.9174,72.0674,162965.0
2016-03-30 13:00:00,76.85,76.94,76.77,76.79,245272.0,72.058,72.1424,71.983,72.0017,245272.0
2016-03-30 13:10:00,76.8,76.81,76.74,76.77,120063.0,72.0111,72.0205,71.9549,71.983,120063.0
2016-03-30 13:20:00,76.77,76.82,76.74,76.74,141158.0,71.983,72.0299,71.9549,71.9549,141158.0
2016-03-30 13:30:00,76.75,76.79,76.62,76.79,190691.0,71.9642,72.0017,71.8423,72.0017,190691.0
2016-03-30 13:40:00,76.79,76.92,76.77,76.9,145766.0,72.0017,72.1236,71.983,72.1049,145766.0
2016-03-30 13:50:00,76.9,76.95,76.87,76.9,166556.0,72.1049,72.1518,72.0768,72.1049,166556.0
2016-03-30 14:00:00,76.9,76.99,76.84,76.92,154266.0,72.1049,72.1893,72.0486,72.1236,154266.0
2016-03-30 14:10:00,76.93,76.96,76.81,76.85,133745.0,72.133,72.1611,72.0205,72.058,133745.0
2016-03-30 14:20:00,76.85,76.89,76.83,76.88,115960.0,72.058,72.0955,72.0393,72.0861,115960.0
2016-03-30 14:30:00,76.88,76.92,76.84,76.89,176660.0,72.0861,72.1236,72.0486,72.0955,176660.0
2016-03-30 14:40:00,76.89,76.9,76.78,76.87,157313.0,72.0955,72.1049,71.9924,72.0768,157313.0
2016-03-30 14:50:00,76.87,76.92,76.82,76.83,130186.0,72.0768,72.1236,72.0299,72.0393,130186.0
2016-03-30 15:00:00,76.83,76.99,76.82,76.98,330011.0,72.0393,72.1893,72.0299,72.1799,330011.0
2016-03-30 15:10:00,76.98,76.99,76.89,76.92,226582.0,72.1799,72.1893,72.0955,72.1236,226582.0
2016-03-30 15:20:00,76.92,77.0,76.91,76.97,251165.0,72.1236,72.1987,72.1143,72.1705,251165.0
2016-03-30 15:30:00,76.98,76.99,76.95,76.99,218358.0,72.1799,72.1893,72.1518,72.1893,218358.0
2016-03-30 15:40:00,76.98,76.99,76.87,76.88,299863.0,72.1799,72.1893,72.0768,72.0861,299863.0
2016-03-30 15:50:00,76.88,76.89,76.72,76.81,746039.0,72.0861,72.0955,71.9361,72.0205,746039.0
2016-03-31 09:30:00,76.62,76.68,75.95,76.27,411781.0,71.8423,71.8986,71.2141,71.5142,411781.0
2016-03-31 09:40:00,76.27,76.43,76.11,76.21,155347.0,71.5142,71.6642,71.3641,71.4579,155347.0
2016-03-31 09:50:00,76.21,76.44,76.05,76.09,161792.0,71.4579,71.6736,71.3079,71.3454,161792.0
2016-03-31 10:00:00,76.1,76.24,76.09,76.21,221721.0,71.3548,71.486,71.3454,71.4579,221721.0
2016-03-31 10:10:00,76.22,76.43,76.22,76.4,117827.0,71.4673,71.6642,71.4673,71.6361,117827.0
2016-03-31 10:20:00,76.39,76.41,76.25,76.26,159029.0,71.6267,71.6454,71.4954,71.5048,159029.0
2016-03-31 10:30:00,76.25,76.39,76.21,76.32,79157.0,71.4954,71.6267,71.4579,71.5611,79157.0
2016-03-31 10:40:00,76.32,76.49,76.32,76.45,76958.0,71.5611,71.7205,71.5611,71.6829,76958.0
2016-03-31 10:50:00,76.46,76.59,76.45,76.51,95310.0,71.6923,71.8142,71.6829,71.7392,95310.0
2016-03-31 11:00:00,76.5,76.77,76.45,76.75,116971.0,71.7298,71.983,71.6829,71.9642,116971.0
2016-03-31 11:10:00,76.74,76.92,76.73,76.88,178042.0,71.9549,72.1236,71.9455,72.0861,178042.0
2016-03-31 11:20:00,76.87,76.87,76.56,76.63,120919.0,72.0768,72.0768,71.7861,71.8517,120919.0
2016-03-31 11:30:00,76.64,76.74,76.63,76.72,97079.0,71.8611,71.9549,71.8517,71.9361,97079.0
2016-03-31 11:40:00,76.72,76.73,76.6,76.64,72579.0,71.9361,71.9455,71.8236,71.8611,72579.0
2016-03-31 11:50:00,76.64,76.68,76.58,76.59,91093.0,71.8611,71.8986,71.8048,71.8142,91093.0
2016-03-31 12:00:00,76.58,76.87,76.57,76.85,94937.0,71.8048,72.0768,71.7955,72.058,94937.0
2016-03-31 12:10:00,76.84,76.85,76.68,76.79,92386.0,72.0486,72.058,71.8986,72.0017,92386.0
2016-03-31 12:20:00,76.78,76.85,76.78,76.84,79307.0,71.9924,72.058,71.9924,72.0486,79307.0
2016-03-31 12:30:00,76.84,76.85,76.75,76.78,66342.0,72.0486,72.058,71.9642,71.9924,66342.0
2016-03-31 12:40:00,76.78,76.84,76.75,76.82,68402.0,71.9924,72.0486,71.9642,72.0299,68402.0
2016-03-31 12:50:00,76.83,76.83,76.7,76.75,78361.0,72.0393,72.0393,71.9174,71.9642,78361.0
2016-03-31 13:00:00,76.75,76.76,76.67,76.68,66360.0,71.9642,71.9736,71.8892,71.8986,66360.0
2016-03-31 13:10:00,76.68,76.76,76.67,76.73,76510.0,71.8986,71.9736,71.8892,71.9455,76510.0
2016-03-31 13:20:00,76.73,76.8,76.69,76.7,73845.0,71.9455,72.0111,71.908,71.9174,73845.0
2016-03-31 13:30:00,76.7,76.71,76.49,76.63,88624.0,71.9174,71.9267,71.7205,71.8517,88624.0
2016-03-31 13:40:00,76.63,76.69,76.6,76.68,105378.0,71.8517,71.908,71.8236,71.8986,105378.0
2016-03-31 13:50:00,76.68,76.7,76.54,76.62,251488.0,71.8986,71.9174,71.7673,71.8423,251488.0
2016-03-31 14:00:00,76.62,76.63,76.46,76.54,177888.0,71.8423,71.8517,71.6923,71.7673,177888.0
2016-03-31 14:10:00,76.54,76.62,76.52,76.62,68325.0,71.7673,71.8423,71.7486,71.8423,68325.0
2016-03-31 14:20:00,76.62,76.69,76.6,76.62,105476.0,71.8423,71.908,71.8236,71.8423,105476.0
2016-03-31 14:30:00,76.61,76.61,76.54,76.55,93156.0,71.833,71.833,71.7673,71.7767,93156.0
2016-03-31 14:40:00,76.54,76.55,76.47,76.51,100584.0,71.7673,71.7767,71.7017,71.7392,100584.0
2016-03-31 14:50:00,76.52,76.58,76.5,76.55,143972.0,71.7486,71.8048,71.7298,71.7767,143972.0
2016-03-31 15:00:00,76.55,76.62,76.53,76.57,141242.0,71.7767,71.8423,71.758,71.7955,141242.0
2016-03-31 15:10:00,76.57,76.57,76.5,76.56,111532.0,71.7955,71.7955,71.7298,71.7861,111532.0
2016-03-31 15:20:00,76.56,76.64,76.55,76.59,171837.0,71.7861,71.8611,71.7767,71.8142,171837.0
2016-03-31 15:30:00,76.59,76.67,76.58,76.64,134815.0,71.8142,71.8892,71.8048,71.8611,134815.0
2016-03-31 15:40:00,76.64,76.7,76.58,76.66,228154.0,71.8611,71.9174,71.8048,71.8799,228154.0
2016-03-31 15:50:00,76.66,76.69,76.48,76.5,772508.0,71.8799,71.908,71.7111,71.7298,772508.0
2016-04-01 09:30:00,76.25,76.3,75.8,76.18,505879.0,71.4954,71.5423,71.0735,71.4298,505879.0
2016-04-01 09:40:00,76.18,76.3,75.87,76.28,208705.0,71.4298,71.5423,71.1391,71.5235,208705.0
2016-04-01 09:50:00,76.26,76.99,76.22,76.89,400254.0,71.5048,72.1893,71.4673,72.0955,400254.0
2016-04-01 10:00:00,76.9,77.9,76.72,77.7,917972.0,72.1049,73.0425,71.9361,72.855,917972.0
2016-04-01 10:10:00,77.69,78.25,77.66,78.02,731923.0,72.8456,73.3707,72.8175,73.1551,731923.0
2016-04-01 10:20:00,78.0,78.09,77.48,77.64,378569.0,73.1363,73.2207,72.6487,72.7987,378569.0
2016-04-01 10:30:00,77.64,77.75,77.47,77.65,271941.0,72.7987,72.9019,72.6393,72.8081,271941.0
2016-04-01 10:40:00,77.65,77.73,77.51,77.55,145322.0,72.8081,72.8831,72.6769,72.7144,145322.0
2016-04-01 10:50:00,77.55,77.87,77.5,77.83,170578.0,72.7144,73.0144,72.6675,72.9769,170578.0
2016-04-01 11:00:00,77.83,77.86,77.35,77.37,187397.0,72.9769,73.005,72.5268,72.5456,187397.0
2016-04-01 11:10:00,77.36,77.5,77.3,77.39,166509.0,72.5362,72.6675,72.4799,72.5643,166509.0
2016-04-01 11:20:00,77.37,77.71,77.37,77.61,111504.0,72.5456,72.8644,72.5456,72.7706,111504.0
2016-04-01 11:30:00,77.62,77.8,77.61,77.68,149241.0,72.78,72.9488,72.7706,72.8363,149241.0
2016-04-01 11:40:00,77.67,77.77,77.65,77.67,133302.0,72.8269,72.9206,72.8081,72.8269,133302.0
2016-04-01 11:50:00,77.67,77.69,77.34,77.4,210830.0,72.8269,72.8456,72.5175,72.5737,210830.0
2016-04-01 12:00:00,77.41,77.51,77.35,77.41,121174.0,72.5831,72.6769,72.5268,72.5831,121174.0
2016-04-01 12:10:00,77.41,77.52,77.4,77.45,100452.0,72.5831,72.6862,72.5737,72.6206,100452.0
2016-04-01 12:20:00,77.45,77.46,77.3,77.3,80994.0,72.6206,72.63,72.4799,72.4799,80994.0
2016-04-01 12:30:00,77.29,77.38,77.28,77.38,88857.0,72.4706,72.555,72.4612,72.555,88857.0
2016-04-01 12:40:00,77.39,77.52,77.38,77.41,131858.0,72.5643,72.6862,72.555,72.5831,131858.0
2016-04-01 12:50:00,77.41,77.48,77.36,77.4,91903.0,72.5831,72.6487,72.5362,72.5737,91903.0
2016-04-01 13:00:00,77.41,77.48,77.38,77.43,106034.0,72.5831,72.6487,72.555,72.6018,106034.0
2016-04-01 13:10:00,77.44,77.57,77.4,77.54,128826.0,72.6112,72.7331,72.5737,72.705,128826.0
2016-04-01 13:20:00,77.54,77.65,77.51,77.64,123396.0,72.705,72.8081,72.6769,72.7987,123396.0
2016-04-01 13:30:00,77.63,77.73,77.61,77.69,177754.0,72.7894,72.8831,72.7706,72.8456,177754.0
2016-04-01 13:40:00,77.68,77.69,77.62,77.67,72287.0,72.8363,72.8456,72.78,72.8269,72287.0
2016-04-01 13:50:00,77.67,77.71,77.59,77.6,127609.0,72.8269,72.8644,72.7519,72.7612,127609.0
2016-04-01 14:00:00,77.61,77.62,77.44,77.45,143209.0,72.7706,72.78,72.6112,72.6206,143209.0
2016-04-01 14:10:00,77.46,77.5,77.39,77.4,122720.0,72.63,72.6675,72.5643,72.5737,122720.0
2016-04-01 14:20:00,77.41,77.49,77.37,77.48,166618.0,72.5831,72.6581,72.5456,72.6487,166618.0
2016-04-01 14:30:00,77.48,77.65,77.48,77.61,143050.0,72.6487,72.8081,72.6487,72.7706,143050.0
2016-04-01 14:40:00,77.61,77.74,77.59,77.65,167489.0,72.7706,72.8925,72.7519,72.8081,167489.0
2016-04-01 14:50:00,77.65,77.71,77.58,77.58,118172.0,72.8081,72.8644,72.7425,72.7425,118172.0
2016-04-01 15:00:00,77.59,77.68,77.58,77.63,165544.0,72.7519,72.8363,72.7425,72.7894,165544.0
2016-04-01 15:10:00,77.63,77.71,77.59,77.62,167353.0,72.7894,72.8644,72.7519,72.78,167353.0
2016-04-01 15:20:00,77.62,77.64,77.57,77.62,140583.0,72.78,72.7987,72.7331,72.78,140583.0
2016-04-01 15:30:00,77.62,77.75,77.6,77.7,237688.0,72.78,72.9019,72.7612,72.855,237688.0
2016-04-01 15:40:00,77.71,77.82,77.67,77.75,305504.0,72.8644,72.9675,72.8269,72.9019,305504.0
2016-04-01 15:50:00,77.75,77.77,77.6,77.63,609481.0,72.9019,72.9206,72.7612,72.7894,609481.0
2016-04-04 09:30:00,77.97,78.1,77.79,77.91,372702.0,73.1082,73.2301,72.9394,73.0519,372702.0
2016-04-04 09:40:00,77.93,78.15,77.88,78.07,247315.0,73.0707,73.2769,73.0238,73.2019,247315.0
2016-04-04 09:50:00,78.08,78.09,77.75,78.08,189942.0,73.2113,73.2207,72.9019,73.2113,189942.0
2016-04-04 10:00:00,78.09,78.16,77.98,78.05,222418.0,73.2207,73.2863,73.1175,73.1832,222418.0
2016-04-04 10:10:00,78.05,78.05,77.64,77.92,296019.0,73.1832,73.1832,72.7987,73.0613,296019.0
2016-04-04 10:20:00,77.89,78.08,77.84,78.0,176605.0,73.0332,73.2113,72.9863,73.1363,176605.0
2016-04-04 10:30:00,78.0,78.06,77.87,77.94,253273.0,73.1363,73.1926,73.0144,73.08,253273.0
2016-04-04 10:40:00,77.93,77.94,77.62,77.66,243536.0,73.0707,73.08,72.78,72.8175,243536.0
2016-04-04 10:50:00,77.65,77.71,77.53,77.64,179722.0,72.8081,72.8644,72.6956,72.7987,179722.0
2016-04-04 11:00:00,77.64,77.68,77.53,77.68,149331.0,72.7987,72.8363,72.6956,72.8363,149331.0
2016-04-04 11:10:00,77.68,77.81,77.64,77.81,148465.0,72.8363,72.9581,72.7987,72.9581,148465.0
2016-04-04 11:20:00,77.81,77.93,77.8,77.93,123863.0,72.9581,73.0707,72.9488,73.0707,123863.0
2016-04-04 11:30:00,77.94,78.0,77.93,77.96,145948.0,73.08,73.1363,73.0707,73.0988,145948.0
2016-04-04 11:40:00,77.96,78.0,77.91,77.91,89277.0,73.0988,73.1363,73.0519,73.0519,89277.0
2016-04-04 11:50:00,77.91,77.99,77.9,77.96,105063.0,73.0519,73.1269,73.0425,73.0988,105063.0
2016-04-04 12:00:00,77.96,78.17,77.94,78.16,368781.0,73.0988,73.2957,73.08,73.2863,368781.0
2016-04-04 12:10:00,78.15,78.25,78.08,78.24,105853.0,73.2769,73.3707,73.2113,73.3613,105853.0
2016-04-04 12:20:00,78.25,78.31,78.19,78.2,98188.0,73.3707,73.427,73.3145,73.3238,98188.0
2016-04-04 12:30:00,78.19,78.19,78.01,78.07,65207.0,73.3145,73.3145,73.1457,73.2019,65207.0
2016-04-04 12:40:00,78.06,78.12,78.02,78.11,82872.0,73.1926,73.2488,73.1551,73.2394,82872.0
2016-04-04 12:50:00,78.11,78.21,78.07,78.11,93663.0,73.2394,73.3332,73.2019,73.2394,93663.0
2016-04-04 13:00:00,78.11,78.12,77.93,77.96,75661.0,73.2394,73.2488,73.0707,73.0988,75661.0
2016-04-04 13:10:00,77.97,78.01,77.93,77.98,67383.0,73.1082,73.1457,73.0707,73.1175,67383.0
2016-04-04 13:20:00,77.98,78.03,77.93,78.0,74192.0,73.1175,73.1644,73.0707,73.1363,74192.0
2016-04-04 13:30:00,78.0,78.0,77.82,77.93,103709.0,73.1363,73.1363,72.9675,73.0707,103709.0
2016-04-04 13:40:00,77.92,77.95,77.83,77.85,95262.0,73.0613,73.0894,72.9769,72.9957,95262.0
2016-04-04 13:50:00,77.85,77.96,77.8,77.82,76484.0,72.9957,73.0988,72.9488,72.9675,76484.0
2016-04-04 14:00:00,77.83,77.85,77.74,77.76,70179.0,72.9769,72.9957,72.8925,72.9113,70179.0
2016-04-04 14:10:00,77.76,77.78,77.65,77.7,92619.0,72.9113,72.93,72.8081,72.855,92619.0
2016-04-04 14:20:00,77.7,77.84,77.68,77.84,98450.0,72.855,72.9863,72.8363,72.9863,98450.0
2016-04-04 14:30:00,77.83,77.9,77.75,77.78,116682.0,72.9769,73.0425,72.9019,72.93,116682.0
2016-04-04 14:40:00,77.78,77.81,77.72,77.78,67207.0,72.93,72.9581,72.8738,72.93,67207.0
2016-04-04 14:50:00,77.78,77.78,77.7,77.76,80161.0,72.93,72.93,72.855,72.9113,80161.0
2016-04-04 15:00:00,77.76,77.83,77.72,77.73,84566.0,72.9113,72.9769,72.8738,72.8831,84566.0
2016-04-04 15:10:00,77.73,77.79,77.72,77.73,66633.0,72.8831,72.9394,72.8738,72.8831,66633.0
2016-04-04 15:20:00,77.73,77.74,77.64,77.7,135597.0,72.8831,72.8925,72.7987,72.855,135597.0
2016-04-04 15:30:00,77.7,77.75,77.62,77.64,153502.0,72.855,72.9019,72.78,72.7987,153502.0
2016-04-04 15:40:00,77.65,77.75,77.63,77.71,218965.0,72.8081,72.9019,72.7894,72.8644,218965.0
2016-04-04 15:50:00,77.7,77.82,77.65,77.82,419163.0,72.855,72.9675,72.8081,72.9675,419163.0
2016-04-05 09:30:00,77.14,77.34,76.9,77.13,463571.0,72.3299,72.5175,72.1049,72.3205,463571.0
2016-04-05 09:40:00,77.16,77.2,76.95,77.02,178835.0,72.3487,72.3862,72.1518,72.2174,178835.0
2016-04-05 09:50:00,77.02,77.18,76.95,77.06,229968.0,72.2174,72.3674,72.1518,72.2549,229968.0
2016-04-05 10:00:00,77.08,77.45,77.05,77.44,133956.0,72.2737,72.6206,72.2455,72.6112,133956.0
2016-04-05 10:10:00,77.44,77.47,77.19,77.29,116408.0,72.6112,72.6393,72.3768,72.4706,116408.0
2016-04-05 10:20:00,77.28,77.29,77.02,77.11,150410.0,72.4612,72.4706,72.2174,72.3018,150410.0
2016-04-05 10:30:00,77.12,77.18,76.96,77.01,190994.0,72.3112,72.3674,72.1611,72.208,190994.0
2016-04-05 10:40:00,77.0,77.02,76.77,76.89,151688.0,72.1987,72.2174,71.983,72.0955,151688.0
2016-04-05 10:50:00,76.88,76.95,76.77,76.79,155398.0,72.0861,72.1518,71.983,72.0017,155398.0
2016-04-05 11:00:00,76.81,76.93,76.79,76.92,103395.0,72.0205,72.133,72.0017,72.1236,103395.0
2016-04-05 11:10:00,76.92,76.99,76.89,76.94,94632.0,72.1236,72.1893,72.0955,72.1424,94632.0
2016-04-05 11:20:00,76.93,77.1,76.92,76.95,124210.0,72.133,72.2924,72.1236,72.1518,124210.0
2016-04-05 11:30:00,76.95,77.02,76.71,76.81,130072.0,72.1518,72.2174,71.9267,72.0205,130072.0
2016-04-05 11:40:00,76.81,76.83,76.58,76.65,135080.0,72.0205,72.0393,71.8048,71.8705,135080.0
2016-04-05 11:50:00,76.65,76.69,76.61,76.65,104786.0,71.8705,71.908,71.833,71.8705,104786.0
2016-04-05 12:00:00,76.64,76.8,76.64,76.75,61794.0,71.8611,72.0111,71.8611,71.9642,61794.0
2016-04-05 12:10:00,76.74,76.79,76.67,76.75,90580.0,71.9549,72.0017,71.8892,71.9642,90580.0
2016-04-05 12:20:00,76.74,76.81,76.71,76.8,87465.0,71.9549,72.0205,71.9267,72.0111,87465.0
2016-04-05 12:30:00,76.79,76.81,76.74,76.81,111237.0,72.0017,72.0205,71.9549,72.0205,111237.0
2016-04-05 12:40:00,76.81,76.87,76.73,76.75,115649.0,72.0205,72.0768,71.9455,71.9642,115649.0
2016-04-05 12:50:00,76.75,76.78,76.7,76.76,77351.0,71.9642,71.9924,71.9174,71.9736,77351.0
2016-04-05 13:00:00,76.76,76.79,76.7,76.73,75809.0,71.9736,72.0017,71.9174,71.9455,75809.0
2016-04-05 13:10:00,76.73,76.89,76.73,76.83,60691.0,71.9455,72.0955,71.9455,72.0393,60691.0
2016-04-05 13:20:00,76.83,76.93,76.78,76.91,75430.0,72.0393,72.133,71.9924,72.1143,75430.0
2016-04-05 13:30:00,76.9,76.91,76.74,76.77,86439.0,72.1049,72.1143,71.9549,71.983,86439.0
2016-04-05 13:40:00,76.76,76.85,76.76,76.82,78837.0,71.9736,72.058,71.9736,72.0299,78837.0
2016-04-05 13:50:00,76.81,77.01,76.81,76.87,65862.0,72.0205,72.208,72.0205,72.0768,65862.0
2016-04-05 14:00:00,76.86,76.99,76.85,76.97,121561.0,72.0674,72.1893,72.058,72.1705,121561.0
2016-04-05 14:10:00,76.98,77.07,76.91,77.07,100723.0,72.1799,72.2643,72.1143,72.2643,100723.0
2016-04-05 14:20:00,77.07,77.22,77.05,77.21,91030.0,72.2643,72.4049,72.2455,72.3956,91030.0
2016-04-05 14:30:00,77.2,77.33,77.2,77.26,92334.0,72.3862,72.5081,72.3862,72.4424,92334.0
2016-04-05 14:40:00,77.27,77.33,77.14,77.15,103647.0,72.4518,72.5081,72.3299,72.3393,103647.0
2016-04-05 14:50:00,77.16,77.26,77.15,77.22,80658.0,72.3487,72.4424,72.3393,72.4049,80658.0
2016-04-05 15:00:00,77.21,77.23,77.05,77.07,90501.0,72.3956,72.4143,72.2455,72.2643,90501.0
2016-04-05 15:10:00,77.07,77.1,77.01,77.07,109002.0,72.2643,72.2924,72.208,72.2643,109002.0
2016-04-05 15:20:00,77.08,77.14,77.07,77.12,120566.0,72.2737,72.3299,72.2643,72.3112,120566.0
2016-04-05 15:30:00,77.12,77.16,77.06,77.08,125411.0,72.3112,72.3487,72.2549,72.2737,125411.0
2016-04-05 15:40:00,77.09,77.1,77.03,77.06,148090.0,72.283,72.2924,72.2268,72.2549,148090.0
2016-04-05 15:50:00,77.05,77.06,76.84,77.0,441010.0,72.2455,72.2549,72.0486,72.1987,441010.0
2016-04-06 09:30:00,77.08,77.38,77.0,77.26,270007.0,72.2737,72.555,72.1987,72.4424,270007.0
2016-04-06 09:40:00,77.26,77.45,77.18,77.38,139422.0,72.4424,72.6206,72.3674,72.555,139422.0
2016-04-06 09:50:00,77.38,77.56,77.37,77.5,209719.0,72.555,72.7237,72.5456,72.6675,209719.0
2016-04-06 10:00:00,77.52,77.65,77.48,77.6,131537.0,72.6862,72.8081,72.6487,72.7612,131537.0
2016-04-06 10:10:00,77.6,77.65,77.42,77.42,153769.0,72.7612,72.8081,72.5925,72.5925,153769.0
2016-04-06 10:20:00,77.41,77.48,77.35,77.41,102117.0,72.5831,72.6487,72.5268,72.5831,102117.0
2016-04-06 10:30:00,77.43,77.61,77.36,77.51,151613.0,72.6018,72.7706,72.5362,72.6769,151613.0
2016-04-06 10:40:00,77.52,77.78,77.52,77.73,104462.0,72.6862,72.93,72.6862,72.8831,104462.0
2016-04-06 10:50:00,77.72,77.83,77.67,77.82,90962.0,72.8738,72.9769,72.8269,72.9675,90962.0
2016-04-06 11:00:00,77.83,77.93,77.78,77.83,101894.0,72.9769,73.0707,72.93,72.9769,101894.0
2016-04-06 11:10:00,77.83,78.06,77.83,77.98,195509.0,72.9769,73.1926,72.9769,73.1175,195509.0
2016-04-06 11:20:00,77.97,78.05,77.95,78.03,130505.0,73.1082,73.1832,73.0894,73.1644,130505.0
2016-04-06 11:30:00,78.03,78.06,77.76,77.77,79964.0,73.1644,73.1926,72.9113,72.9206,79964.0
2016-04-06 11:40:00,77.77,77.89,77.77,77.84,149932.0,72.9206,73.0332,72.9206,72.9863,149932.0
2016-04-06 11:50:00,77.84,77.85,77.76,77.78,137452.0,72.9863,72.9957,72.9113,72.93,137452.0
2016-04-06 12:00:00,77.78,77.81,77.75,77.79,89379.0,72.93,72.9581,72.9019,72.9394,89379.0
2016-04-06 12:10:00,77.78,77.85,77.74,77.79,107392.0,72.93,72.9957,72.8925,72.9394,107392.0
2016-04-06 12:20:00,77.8,77.82,77.78,77.81,71097.0,72.9488,72.9675,72.93,72.9581,71097.0
2016-04-06 12:30:00,77.8,77.83,77.77,77.81,80172.0,72.9488,72.9769,72.9206,72.9581,80172.0
2016-04-06 12:40:00,77.81,77.86,77.79,77.82,70418.0,72.9581,73.005,72.9394,72.9675,70418.0
2016-04-06 12:50:00,77.83,77.9,77.78,77.79,63961.0,72.9769,73.0425,72.93,72.9394,63961.0
2016-04-06 13:00:00,77.8,77.87,77.77,77.82,85286.0,72.9488,73.0144,72.9206,72.9675,85286.0
2016-04-06 13:10:00,77.83,77.87,77.78,77.8,100418.0,72.9769,73.0144,72.93,72.9488,100418.0
2016-04-06 13:20:00,77.8,77.83,77.78,77.78,64778.0,72.9488,72.9769,72.93,72.93,64778.0
2016-04-06 13:30:00,77.79,77.84,77.77,77.83,69807.0,72.9394,72.9863,72.9206,72.9769,69807.0
2016-04-06 13:40:00,77.83,77.85,77.79,77.8,59122.0,72.9769,72.9957,72.9394,72.9488,59122.0
2016-04-06 13:50:00,77.81,77.84,77.74,77.79,117057.0,72.9581,72.9863,72.8925,72.9394,117057.0
2016-04-06 14:00:00,77.79,77.84,77.67,77.77,186976.0,72.9394,72.9863,72.8269,72.9206,186976.0
2016-04-06 14:10:00,77.77,77.82,77.65,77.79,82495.0,72.9206,72.9675,72.8081,72.9394,82495.0
2016-04-06 14:20:00,77.81,77.83,77.73,77.8,127123.0,72.9581,72.9769,72.8831,72.9488,127123.0
2016-04-06 14:30:00,77.79,77.87,77.71,77.78,134936.0,72.9394,73.0144,72.8644,72.93,134936.0
2016-04-06 14:40:00,77.78,77.85,77.75,77.85,101970.0,72.93,72.9957,72.9019,72.9957,101970.0
2016-04-06 14:50:00,77.85,77.95,77.8,77.91,121095.0,72.9957,73.0894,72.9488,73.0519,121095.0
2016-04-06 15:00:00,77.92,78.09,77.86,78.07,150248.0,73.0613,73.2207,73.005,73.2019,150248.0
2016-04-06 15:10:00,78.07,78.14,78.03,78.14,141440.0,73.2019,73.2676,73.1644,73.2676,141440.0
2016-04-06 15:20:00,78.14,78.14,78.05,78.14,168523.0,73.2676,73.2676,73.1832,73.2676,168523.0
2016-04-06 15:30:00,78.14,78.19,78.05,78.06,148410.0,73.2676,73.3145,73.1832,73.1926,148410.0
2016-04-06 15:40:00,78.05,78.23,78.05,78.23,225566.0,73.1832,73.352,73.1832,73.352,225566.0
2016-04-06 15:50:00,78.22,78.28,78.17,78.22,463656.0,73.3426,73.3988,73.2957,73.3426,463656.0
2016-04-07 09:30:00,77.71,77.98,77.55,77.66,371623.0,72.8644,73.1175,72.7144,72.8175,371623.0
2016-04-07 09:40:00,77.67,77.79,77.56,77.7,114840.0,72.8269,72.9394,72.7237,72.855,114840.0
2016-04-07 09:50:00,77.69,77.91,77.65,77.86,120307.0,72.8456,73.0519,72.8081,73.005,120307.0
2016-04-07 10:00:00,77.86,77.89,77.67,77.79,147087.0,73.005,73.0332,72.8269,72.9394,147087.0
2016-04-07 10:10:00,77.78,77.81,77.65,77.69,206824.0,72.93,72.9581,72.8081,72.8456,206824.0
2016-04-07 10:20:00,77.67,77.8,77.6,77.73,147157.0,72.8269,72.9488,72.7612,72.8831,147157.0
2016-04-07 10:30:00,77.71,77.78,77.7,77.73,141632.0,72.8644,72.93,72.855,72.8831,141632.0
2016-04-07 10:40:00,77.73,77.82,77.69,77.81,181316.0,72.8831,72.9675,72.8456,72.9581,181316.0
2016-04-07 10:50:00,77.82,77.85,77.78,77.83,95872.0,72.9675,72.9957,72.93,72.9769,95872.0
2016-04-07 11:00:00,77.82,77.83,77.53,77.59,162065.0,72.9675,72.9769,72.6956,72.7519,162065.0
2016-04-07 11:10:00,77.58,77.66,77.58,77.64,99427.0,72.7425,72.8175,72.7425,72.7987,99427.0
2016-04-07 11:20:00,77.64,77.65,77.46,77.63,147981.0,72.7987,72.8081,72.63,72.7894,147981.0
2016-04-07 11:30:00,77.62,77.79,77.61,77.7,53395.0,72.78,72.9394,72.7706,72.855,53395.0
2016-04-07 11:40:00,77.7,77.76,77.67,77.73,61171.0,72.855,72.9113,72.8269,72.8831,61171.0
2016-04-07 11:50:00,77.72,77.74,77.6,77.62,57859.0,72.8738,72.8925,72.7612,72.78,57859.0
2016-04-07 12:00:00,77.62,77.63,77.56,77.62,63427.0,72.78,72.7894,72.7237,72.78,63427.0
2016-04-07 12:10:00,77.61,77.62,77.39,77.39,100218.0,72.7706,72.78,72.5643,72.5643,100218.0
2016-04-07 12:20:00,77.4,77.51,77.39,77.47,43584.0,72.5737,72.6769,72.5643,72.6393,43584.0
2016-04-07 12:30:00,77.48,77.51,77.32,77.42,83815.0,72.6487,72.6769,72.4987,72.5925,83815.0
2016-04-07 12:40:00,77.41,77.44,77.32,77.42,85532.0,72.5831,72.6112,72.4987,72.5925,85532.0
2016-04-07 12:50:00,77.43,77.49,77.38,77.45,55187.0,72.6018,72.6581,72.555,72.6206,55187.0
2016-04-07 13:00:00,77.44,77.57,77.43,77.55,46491.0,72.6112,72.7331,72.6018,72.7144,46491.0
2016-04-07 13:10:00,77.54,77.62,77.5,77.5,112901.0,72.705,72.78,72.6675,72.6675,112901.0
2016-04-07 13:20:00,77.51,77.56,77.47,77.5,48606.0,72.6769,72.7237,72.6393,72.6675,48606.0
2016-04-07 13:30:00,77.51,77.55,77.45,77.55,127277.0,72.6769,72.7144,72.6206,72.7144,127277.0
2016-04-07 13:40:00,77.55,77.63,77.5,77.52,126254.0,72.7144,72.7894,72.6675,72.6862,126254.0
2016-04-07 13:50:00,77.52,77.55,77.31,77.32,200062.0,72.6862,72.7144,72.4893,72.4987,200062.0
2016-04-07 14:00:00,77.32,77.32,77.25,77.28,157766.0,72.4987,72.4987,72.4331,72.4612,157766.0
2016-04-07 14:10:00,77.29,77.35,77.26,77.27,178047.0,72.4706,72.5268,72.4424,72.4518,178047.0
2016-04-07 14:20:00,77.28,77.5,77.27,77.49,174950.0,72.4612,72.6675,72.4518,72.6581,174950.0
2016-04-07 14:30:00,77.49,77.56,77.43,77.5,145361.0,72.6581,72.7237,72.6018,72.6675,145361.0
2016-04-07 14:40:00,77.49,77.49,77.29,77.33,88876.0,72.6581,72.6581,72.4706,72.5081,88876.0
2016-04-07 14:50:00,77.33,77.39,77.24,77.24,133057.0,72.5081,72.5643,72.4237,72.4237,133057.0
2016-04-07 15:00:00,77.24,77.43,77.19,77.4,116388.0,72.4237,72.6018,72.3768,72.5737,116388.0
2016-04-07 15:10:00,77.4,77.55,77.37,77.49,182051.0,72.5737,72.7144,72.5456,72.6581,182051.0
2016-04-07 15:20:00,77.5,77.65,77.49,77.63,146588.0,72.6675,72.8081,72.6581,72.7894,146588.0
2016-04-07 15:30:00,77.63,77.74,77.52,77.61,227863.0,72.7894,72.8925,72.6862,72.7706,227863.0
2016-04-07 15:40:00,77.6,77.78,77.53,77.73,292162.0,72.7612,72.93,72.6956,72.8831,292162.0
2016-04-07 15:50:00,77.72,77.72,77.51,77.58,700866.0,72.8738,72.8738,72.6769,72.7425,700866.0
2016-04-08 09:30:00,78.08,78.26,77.95,78.19,229874.0,73.2113,73.3801,73.0894,73.3145,229874.0
2016-04-08 09:40:00,78.18,78.37,78.13,78.36,159184.0,73.3051,73.4832,73.2582,73.4739,159184.0
2016-04-08 09:50:00,78.36,78.59,78.34,78.56,168472.0,73.4739,73.6895,73.4551,73.6614,168472.0
2016-04-08 10:00:00,78.57,78.62,78.44,78.54,126607.0,73.6708,73.7176,73.5489,73.6426,126607.0
2016-04-08 10:10:00,78.55,78.6,78.44,78.52,122913.0,73.652,73.6989,73.5489,73.6239,122913.0
2016-04-08 10:20:00,78.52,78.55,78.32,78.41,126394.0,73.6239,73.652,73.4363,73.5207,126394.0
2016-04-08 10:30:00,78.4,78.47,78.26,78.26,146053.0,73.5114,73.577,73.3801,73.3801,146053.0
2016-04-08 10:40:00,78.26,78.34,78.19,78.21,85240.0,73.3801,73.4551,73.3145,73.3332,85240.0
2016-04-08 10:50:00,78.21,78.25,78.12,78.22,155383.0,73.3332,73.3707,73.2488,73.3426,155383.0
2016-04-08 11:00:00,78.22,78.41,78.22,78.37,77496.0,73.3426,73.5207,73.3426,73.4832,77496.0
2016-04-08 11:10:00,78.38,78.41,78.28,78.34,80537.0,73.4926,73.5207,73.3988,73.4551,80537.0
2016-04-08 11:20:00,78.34,78.42,78.3,78.36,106093.0,73.4551,73.5301,73.4176,73.4739,106093.0
2016-04-08 11:30:00,78.35,78.35,78.1,78.11,105714.0,73.4645,73.4645,73.2301,73.2394,105714.0
2016-04-08 11:40:00,78.1,78.16,77.99,78.03,131004.0,73.2301,73.2863,73.1269,73.1644,131004.0
2016-04-08 11:50:00,78.03,78.18,77.99,78.18,71321.0,73.1644,73.3051,73.1269,73.3051,71321.0
2016-04-08 12:00:00,78.17,78.23,78.01,78.06,54611.0,73.2957,73.352,73.1457,73.1926,54611.0
2016-04-08 12:10:00,78.07,78.1,77.92,77.97,59117.0,73.2019,73.2301,73.0613,73.1082,59117.0
2016-04-08 12:20:00,77.96,78.04,77.9,77.91,60323.0,73.0988,73.1738,73.0425,73.0519,60323.0
2016-04-08 12:30:00,77.91,78.07,77.84,78.07,55074.0,73.0519,73.2019,72.9863,73.2019,55074.0
2016-04-08 12:40:00,78.07,78.13,78.01,78.12,50594.0,73.2019,73.2582,73.1457,73.2488,50594.0
2016-04-08 12:50:00,78.12,78.16,78.07,78.16,57238.0,73.2488,73.2863,73.2019,73.2863,57238.0
2016-04-08 13:00:00,78.15,78.16,78.01,78.01,68228.0,73.2769,73.2863,73.1457,73.1457,68228.0
2016-04-08 13:10:00,78.0,78.08,77.96,77.98,44823.0,73.1363,73.2113,73.0988,73.1175,44823.0
2016-04-08 13:20:00,77.98,78.09,77.94,77.98,41566.0,73.1175,73.2207,73.08,73.1175,41566.0
2016-04-08 13:30:00,77.98,78.12,77.96,78.07,57397.0,73.1175,73.2488,73.0988,73.2019,57397.0
2016-04-08 13:40:00,78.08,78.11,78.04,78.05,44403.0,73.2113,73.2394,73.1738,73.1832,44403.0
2016-04-08 13:50:00,78.05,78.21,78.02,78.21,60918.0,73.1832,73.3332,73.1551,73.3332,60918.0
2016-04-08 14:00:00,78.21,78.24,78.09,78.21,69030.0,73.3332,73.3613,73.2207,73.3332,69030.0
2016-04-08 14:10:00,78.21,78.32,78.2,78.24,90290.0,73.3332,73.4363,73.3238,73.3613,90290.0
2016-04-08 14:20:00,78.23,78.27,78.18,78.25,79656.0,73.352,73.3895,73.3051,73.3707,79656.0
2016-04-08 14:30:00,78.25,78.26,78.13,78.15,63547.0,73.3707,73.3801,73.2582,73.2769,63547.0
2016-04-08 14:40:00,78.15,78.2,78.04,78.06,64035.0,73.2769,73.3238,73.1738,73.1926,64035.0
2016-04-08 14:50:00,78.06,78.06,77.93,78.03,64809.0,73.1926,73.1926,73.0707,73.1644,64809.0
2016-04-08 15:00:00,78.03,78.04,77.83,77.83,89550.0,73.1644,73.1738,72.9769,72.9769,89550.0
2016-04-08 15:10:00,77.84,77.97,77.84,77.92,97874.0,72.9863,73.1082,72.9863,73.0613,97874.0
2016-04-08 15:20:00,77.92,77.97,77.87,77.88,83452.0,73.0613,73.1082,73.0144,73.0238,83452.0
2016-04-08 15:30:00,77.87,77.97,77.81,77.94,118767.0,73.0144,73.1082,72.9581,73.08,118767.0
2016-04-08 15:40:00,77.95,78.01,77.86,77.95,192109.0,73.0894,73.1457,73.005,73.0894,192109.0
2016-04-08 15:50:00,77.96,78.06,77.93,78.06,360016.0,73.0988,73.1926,73.0707,73.1926,360016.0
2016-04-11 09:30:00,78.36,78.78,78.29,78.33,226170.0,73.4739,73.8677,73.4082,73.4457,226170.0
2016-04-11 09:40:00,78.32,78.36,78.11,78.2,128097.0,73.4363,73.4739,73.2394,73.3238,128097.0
2016-04-11 09:50:00,78.22,78.46,78.21,78.39,135055.0,73.3426,73.5676,73.3332,73.502,135055.0
2016-04-11 10:00:00,78.4,78.6,78.37,78.53,83461.0,73.5114,73.6989,73.4832,73.6333,83461.0
2016-04-11 10:10:00,78.53,78.56,78.34,78.44,135647.0,73.6333,73.6614,73.4551,73.5489,135647.0
2016-04-11 10:20:00,78.44,78.5,78.33,78.42,101061.0,73.5489,73.6051,73.4457,73.5301,101061.0
2016-04-11 10:30:00,78.42,78.45,78.35,78.39,75986.0,73.5301,73.5582,73.4645,73.502,75986.0
2016-04-11 10:40:00,78.38,78.4,77.94,77.98,158242.0,73.4926,73.5114,73.08,73.1175,158242.0
2016-04-11 10:50:00,77.99,78.08,77.86,77.9,92664.0,73.1269,73.2113,73.005,73.0425,92664.0
2016-04-11 11:00:00,77.9,77.99,77.77,77.96,103756.0,73.0425,73.1269,72.9206,73.0988,103756.0
2016-04-11 11:10:00,77.97,78.11,77.95,78.08,138659.0,73.1082,73.2394,73.0894,73.2113,138659.0
2016-04-11 11:20:00,78.08,78.18,78.04,78.12,91201.0,73.2113,73.3051,73.1738,73.2488,91201.0
2016-04-11 11:30:00,78.13,78.14,78.0,78.11,130702.0,73.2582,73.2676,73.1363,73.2394,130702.0
2016-04-11 11:40:00,78.1,78.16,78.07,78.14,91627.0,73.2301,73.2863,73.2019,73.2676,91627.0
2016-04-11 11:50:00,78.14,78.22,78.05,78.22,88189.0,73.2676,73.3426,73.1832,73.3426,88189.0
2016-04-11 12:00:00,78.22,78.3,78.22,78.27,68202.0,73.3426,73.4176,73.3426,73.3895,68202.0
2016-04-11 12:10:00,78.26,78.31,78.19,78.29,91368.0,73.3801,73.427,73.3145,73.4082,91368.0
2016-04-11 12:20:00,78.29,78.33,78.22,78.28,100821.0,73.4082,73.4457,73.3426,73.3988,100821.0
2016-04-11 12:30:00,78.28,78.32,78.2,78.21,63539.0,73.3988,73.4363,73.3238,73.3332,63539.0
2016-04-11 12:40:00,78.2,78.32,78.17,78.3,67626.0,73.3238,73.4363,73.2957,73.4176,67626.0
2016-04-11 12:50:00,78.31,78.44,78.3,78.42,76542.0,73.427,73.5489,73.4176,73.5301,76542.0
2016-04-11 13:00:00,78.41,78.45,78.38,78.42,60085.0,73.5207,73.5582,73.4926,73.5301,60085.0
2016-04-11 13:10:00,78.42,78.52,78.37,78.38,80872.0,73.5301,73.6239,73.4832,73.4926,80872.0
2016-04-11 13:20:00,78.36,78.39,78.23,78.27,110613.0,73.4739,73.502,73.352,73.3895,110613.0
2016-04-11 13:30:00,78.26,78.37,78.2,78.22,104840.0,73.3801,73.4832,73.3238,73.3426,104840.0
2016-04-11 13:40:00,78.21,78.23,78.15,78.22,69402.0,73.3332,73.352,73.2769,73.3426,69402.0
2016-04-11 13:50:00,78.22,78.27,78.2,78.2,97841.0,73.3426,73.3895,73.3238,73.3238,97841.0
2016-04-11 14:00:00,78.21,78.25,78.06,78.09,161829.0,73.3332,73.3707,73.1926,73.2207,161829.0
2016-04-11 14:10:00,78.09,78.24,78.07,78.2,166400.0,73.2207,73.3613,73.2019,73.3238,166400.0
2016-04-11 14:20:00,78.2,78.25,78.15,78.18,150070.0,73.3238,73.3707,73.2769,73.3051,150070.0
2016-04-11 14:30:00,78.18,78.34,78.15,78.33,104401.0,73.3051,73.4551,73.2769,73.4457,104401.0
2016-04-11 14:40:00,78.32,78.43,78.31,78.39,111640.0,73.4363,73.5395,73.427,73.502,111640.0
2016-04-11 14:50:00,78.39,78.49,78.34,78.45,128970.0,73.502,73.5957,73.4551,73.5582,128970.0
2016-04-11 15:00:00,78.45,78.46,78.13,78.16,162830.0,73.5582,73.5676,73.2582,73.2863,162830.0
2016-04-11 15:10:00,78.16,78.21,78.12,78.15,119787.0,73.2863,73.3332,73.2488,73.2769,119787.0
2016-04-11 15:20:00,78.16,78.16,77.94,77.94,163547.0,73.2863,73.2863,73.08,73.08,163547.0
2016-04-11 15:30:00,77.95,78.01,77.95,77.95,198006.0,73.0894,73.1457,73.0894,73.0894,198006.0
2016-04-11 15:40:00,77.95,77.98,77.9,77.95,260732.0,73.0894,73.1175,73.0425,73.0894,260732.0
2016-04-11 15:50:00,77.95,77.96,77.8,77.84,533588.0,73.0894,73.0988,72.9488,72.9863,533588.0
2016-04-12 09:30:00,77.72,77.95,77.7,77.84,253860.0,72.8738,73.0894,72.855,72.9863,253860.0
2016-04-12 09:40:00,77.87,77.93,77.65,77.77,158552.0,73.0144,73.0707,72.8081,72.9206,158552.0
2016-04-12 09:50:00,77.78,78.06,77.78,77.93,92269.0,72.93,73.1926,72.93,73.0707,92269.0
2016-04-12 10:00:00,77.93,78.07,77.86,77.92,85726.0,73.0707,73.2019,73.005,73.0613,85726.0
2016-04-12 10:10:00,77.91,77.93,77.66,77.75,111138.0,73.0519,73.0707,72.8175,72.9019,111138.0
2016-04-12 10:20:00,77.74,77.87,77.71,77.86,141142.0,72.8925,73.0144,72.8644,73.005,141142.0
2016-04-12 10:30:00,77.85,78.17,77.84,78.09,228439.0,72.9957,73.2957,72.9863,73.2207,228439.0
2016-04-12 10:40:00,78.09,78.3,78.08,78.19,148561.0,73.2207,73.4176,73.2113,73.3145,148561.0
2016-04-12 10:50:00,78.18,78.44,78.18,78.38,190990.0,73.3051,73.5489,73.3051,73.4926,190990.0
2016-04-12 11:00:00,78.38,78.46,78.19,78.44,212892.0,73.4926,73.5676,73.3145,73.5489,212892.0
2016-04-12 11:10:00,78.44,78.48,78.33,78.39,126270.0,73.5489,73.5864,73.4457,73.502,126270.0
2016-04-12 11:20:00,78.38,78.49,78.19,78.42,117924.0,73.4926,73.5957,73.3145,73.5301,117924.0
2016-04-12 11:30:00,78.43,78.46,78.19,78.37,90195.0,73.5395,73.5676,73.3145,73.4832,90195.0
2016-04-12 11:40:00,78.37,78.39,78.19,78.27,78793.0,73.4832,73.502,73.3145,73.3895,78793.0
2016-04-12 11:50:00,78.27,78.29,78.18,78.2,74612.0,73.3895,73.4082,73.3051,73.3238,74612.0
2016-04-12 12:00:00,78.2,78.31,78.19,78.27,59027.0,73.3238,73.427,73.3145,73.3895,59027.0
2016-04-12 12:10:00,78.27,78.35,78.27,78.3,89391.0,73.3895,73.4645,73.3895,73.4176,89391.0
2016-04-12 12:20:00,78.3,78.32,78.2,78.26,69476.0,73.4176,73.4363,73.3238,73.3801,69476.0
2016-04-12 12:30:00,78.26,78.42,78.25,78.4,67716.0,73.3801,73.5301,73.3707,73.5114,67716.0
2016-04-12 12:40:00,78.4,78.44,78.34,78.37,62636.0,73.5114,73.5489,73.4551,73.4832,62636.0
2016-04-12 12:50:00,78.38,78.44,78.31,78.32,53666.0,73.4926,73.5489,73.427,73.4363,53666.0
2016-04-12 13:00:00,78.31,78.37,78.28,78.33,55005.0,73.427,73.4832,73.3988,73.4457,55005.0
2016-04-12 13:10:00,78.34,78.36,78.25,78.27,75822.0,73.4551,73.4739,73.3707,73.3895,75822.0
2016-04-12 13:20:00,78.28,78.33,78.23,78.24,140270.0,73.3988,73.4457,73.352,73.3613,140270.0
2016-04-12 13:30:00,78.24,78.35,78.16,78.2,104032.0,73.3613,73.4645,73.2863,73.3238,104032.0
2016-04-12 13:40:00,78.2,78.3,78.16,78.27,66997.0,73.3238,73.4176,73.2863,73.3895,66997.0
2016-04-12 13:50:00,78.28,78.34,78.23,78.29,56858.0,73.3988,73.4551,73.352,73.4082,56858.0
2016-04-12 14:00:00,78.3,78.37,78.26,78.3,110598.0,73.4176,73.4832,73.3801,73.4176,110598.0
2016-04-12 14:10:00,78.3,78.41,78.3,78.37,110656.0,73.4176,73.5207,73.4176,73.4832,110656.0
2016-04-12 14:20:00,78.37,78.38,78.24,78.26,65746.0,73.4832,73.4926,73.3613,73.3801,65746.0
2016-04-12 14:30:00,78.26,78.37,78.26,78.35,106430.0,73.3801,73.4832,73.3801,73.4645,106430.0
2016-04-12 14:40:00,78.35,78.41,78.33,78.39,98283.0,73.4645,73.5207,73.4457,73.502,98283.0
2016-04-12 14:50:00,78.39,78.45,78.35,78.4,113403.0,73.502,73.5582,73.4645,73.5114,113403.0
2016-04-12 15:00:00,78.4,78.5,78.39,78.49,227937.0,73.5114,73.6051,73.502,73.5957,227937.0
2016-04-12 15:10:00,78.48,78.54,78.48,78.51,206753.0,73.5864,73.6426,73.5864,73.6145,206753.0
2016-04-12 15:20:00,78.51,78.51,78.39,78.45,200474.0,73.6145,73.6145,73.502,73.5582,200474.0
2016-04-12 15:30:00,78.46,78.55,78.43,78.45,205468.0,73.5676,73.652,73.5395,73.5582,205468.0
2016-04-12 15:40:00,78.45,78.54,78.38,78.41,192759.0,73.5582,73.6426,73.4926,73.5207,192759.0
2016-04-12 15:50:00,78.42,78.53,78.37,78.51,360133.0,73.5301,73.6333,73.4832,73.6145,360133.0
2016-04-13 09:30:00,79.03,79.32,78.91,79.19,414000.0,74.1021,74.374,73.9896,74.2521,414000.0
2016-04-13 09:40:00,79.22,79.32,79.09,79.18,142076.0,74.2802,74.374,74.1583,74.2427,142076.0
2016-04-13 09:50:00,79.18,79.29,79.15,79.25,160452.0,74.2427,74.3459,74.2146,74.3084,160452.0
2016-04-13 10:00:00,79.26,79.47,79.21,79.44,297963.0,74.3177,74.5146,74.2708,74.4865,297963.0
2016-04-13 10:10:00,79.44,79.47,79.31,79.35,216940.0,74.4865,74.5146,74.3646,74.4021,216940.0
2016-04-13 10:20:00,79.35,79.42,79.33,79.38,181471.0,74.4021,74.4678,74.3834,74.4302,181471.0
2016-04-13 10:30:00,79.38,79.39,79.19,79.22,139108.0,74.4302,74.4396,74.2521,74.2802,139108.0
2016-04-13 10:40:00,79.22,79.28,79.14,79.17,120343.0,74.2802,74.3365,74.2052,74.2333,120343.0
2016-04-13 10:50:00,79.17,79.26,79.1,79.15,132162.0,74.2333,74.3177,74.1677,74.2146,132162.0
2016-04-13 11:00:00,79.15,79.24,79.14,79.23,118203.0,74.2146,74.299,74.2052,74.2896,118203.0
2016-04-13 11:10:00,79.22,79.24,79.03,79.07,108118.0,74.2802,74.299,74.1021,74.1396,108118.0
2016-04-13 11:20:00,79.08,79.15,79.02,79.14,130539.0,74.149,74.2146,74.0927,74.2052,130539.0
2016-04-13 11:30:00,79.15,79.27,79.14,79.2,119154.0,74.2146,74.3271,74.2052,74.2615,119154.0
2016-04-13 11:40:00,79.19,79.2,79.07,79.11,264084.0,74.2521,74.2615,74.1396,74.1771,264084.0
2016-04-13 11:50:00,79.11,79.27,79.1,79.24,95014.0,74.1771,74.3271,74.1677,74.299,95014.0
2016-04-13 12:00:00,79.25,79.27,79.17,79.23,115686.0,74.3084,74.3271,74.2333,74.2896,115686.0
2016-04-13 12:10:00,79.23,79.3,79.18,79.19,85940.0,74.2896,74.3552,74.2427,74.2521,85940.0
2016-04-13 12:20:00,79.2,79.28,79.15,79.27,79891.0,74.2615,74.3365,74.2146,74.3271,79891.0
2016-04-13 12:30:00,79.26,79.28,79.15,79.16,77369.0,74.3177,74.3365,74.2146,74.224,77369.0
2016-04-13 12:40:00,79.16,79.28,79.15,79.24,94690.0,74.224,74.3365,74.2146,74.299,94690.0
2016-04-13 12:50:00,79.24,79.28,79.18,79.19,44829.0,74.299,74.3365,74.2427,74.2521,44829.0
2016-04-13 13:00:00,79.19,79.22,79.15,79.18,106617.0,74.2521,74.2802,74.2146,74.2427,106617.0
2016-04-13 13:10:00,79.18,79.22,79.14,79.15,139373.0,74.2427,74.2802,74.2052,74.2146,139373.0
2016-04-13 13:20:00,79.15,79.29,79.13,79.28,91467.0,74.2146,74.3459,74.1958,74.3365,91467.0
2016-04-13 13:30:00,79.28,79.32,79.21,79.31,114725.0,74.3365,74.374,74.2708,74.3646,114725.0
2016-04-13 13:40:00,79.31,79.41,79.31,79.35,114329.0,74.3646,74.4584,74.3646,74.4021,114329.0
2016-04-13 13:50:00,79.35,79.37,79.27,79.34,104024.0,74.4021,74.4209,74.3271,74.3927,104024.0
2016-04-13 14:00:00,79.34,79.5,79.3,79.48,124527.0,74.3927,74.5428,74.3552,74.524,124527.0
2016-04-13 14:10:00,79.48,79.61,79.47,79.6,143586.0,74.524,74.6459,74.5146,74.6365,143586.0
2016-04-13 14:20:00,79.6,79.67,79.59,79.64,146469.0,74.6365,74.7022,74.6272,74.674,146469.0
2016-04-13 14:30:00,79.63,79.76,79.63,79.74,212580.0,74.6647,74.7866,74.6647,74.7678,212580.0
2016-04-13 14:40:00,79.74,79.8,79.7,79.75,329590.0,74.7678,74.8241,74.7303,74.7772,329590.0
2016-04-13 14:50:00,79.75,79.76,79.69,79.72,142285.0,74.7772,74.7866,74.7209,74.749,142285.0
2016-04-13 15:00:00,79.71,79.75,79.68,79.72,120748.0,74.7397,74.7772,74.7115,74.749,120748.0
2016-04-13 15:10:00,79.73,79.75,79.68,79.69,129904.0,74.7584,74.7772,74.7115,74.7209,129904.0
2016-04-13 15:20:00,79.68,79.72,79.62,79.69,125286.0,74.7115,74.749,74.6553,74.7209,125286.0
2016-04-13 15:30:00,79.69,79.8,79.69,79.77,153903.0,74.7209,74.8241,74.7209,74.7959,153903.0
2016-04-13 15:40:00,79.78,79.81,79.72,79.77,274094.0,74.8053,74.8334,74.749,74.7959,274094.0
2016-04-13 15:50:00,79.78,79.93,79.72,79.74,690000.0,74.8053,74.946,74.749,74.7678,690000.0
2016-04-14 09:30:00,79.7,79.88,79.31,79.38,241906.0,74.7303,74.8991,74.3646,74.4302,241906.0
2016-04-14 09:40:00,79.36,79.79,79.35,79.65,112614.0,74.4115,74.8147,74.4021,74.6834,112614.0
2016-04-14 09:50:00,79.64,79.69,79.44,79.53,113631.0,74.674,74.7209,74.4865,74.5709,113631.0
2016-04-14 10:00:00,79.56,79.72,79.51,79.68,253830.0,74.599,74.749,74.5521,74.7115,253830.0
2016-04-14 10:10:00,79.67,79.91,79.66,79.9,86711.0,74.7022,74.9272,74.6928,74.9178,86711.0
2016-04-14 10:20:00,79.91,80.25,79.91,80.22,359795.0,74.9272,75.246,74.9272,75.2179,359795.0
2016-04-14 10:30:00,80.24,80.3,80.03,80.19,146533.0,75.2366,75.2929,75.0397,75.1897,146533.0
2016-04-14 10:40:00,80.19,80.3,80.14,80.25,95931.0,75.1897,75.2929,75.1429,75.246,95931.0
2016-04-14 10:50:00,80.25,80.62,80.22,80.62,205680.0,75.246,75.5929,75.2179,75.5929,205680.0
2016-04-14 11:00:00,80.6,80.67,80.39,80.43,177763.0,75.5742,75.6398,75.3773,75.4148,177763.0
2016-04-14 11:10:00,80.44,80.57,80.38,80.39,171311.0,75.4242,75.546,75.3679,75.3773,171311.0
2016-04-14 11:20:00,80.38,80.42,80.23,80.29,162207.0,75.3679,75.4054,75.2272,75.2835,162207.0
2016-04-14 11:30:00,80.3,80.46,80.29,80.44,78537.0,75.2929,75.4429,75.2835,75.4242,78537.0
2016-04-14 11:40:00,80.45,80.45,80.17,80.23,449450.0,75.4335,75.4335,75.171,75.2272,449450.0
2016-04-14 11:50:00,80.23,80.42,80.15,80.4,156208.0,75.2272,75.4054,75.1522,75.3866,156208.0
2016-04-14 12:00:00,80.4,80.4,80.25,80.27,82573.0,75.3866,75.3866,75.246,75.2648,82573.0
2016-04-14 12:10:00,80.27,80.41,80.27,80.38,127516.0,75.2648,75.396,75.2648,75.3679,127516.0
2016-04-14 12:20:00,80.38,80.39,80.27,80.31,158739.0,75.3679,75.3773,75.2648,75.3023,158739.0
2016-04-14 12:30:00,80.31,80.35,80.19,80.33,159353.0,75.3023,75.3398,75.1897,75.321,159353.0
2016-04-14 12:40:00,80.33,80.53,80.32,80.47,86757.0,75.321,75.5085,75.3116,75.4523,86757.0
2016-04-14 12:50:00,80.46,80.57,80.45,80.52,126865.0,75.4429,75.546,75.4335,75.4992,126865.0
2016-04-14 13:00:00,80.52,80.65,80.52,80.53,92980.0,75.4992,75.6211,75.4992,75.5085,92980.0
2016-04-14 13:10:00,80.52,80.61,80.48,80.56,108709.0,75.4992,75.5836,75.4617,75.5367,108709.0
2016-04-14 13:20:00,80.56,80.57,80.4,80.45,78436.0,75.5367,75.546,75.3866,75.4335,78436.0
2016-04-14 13:30:00,80.45,80.49,80.37,80.37,67093.0,75.4335,75.471,75.3585,75.3585,67093.0
2016-04-14 13:40:00,80.37,80.38,80.28,80.3,101586.0,75.3585,75.3679,75.2741,75.2929,101586.0
2016-04-14 13:50:00,80.29,80.29,80.11,80.13,190370.0,75.2835,75.2835,75.1147,75.1335,190370.0
2016-04-14 14:00:00,80.13,80.25,80.04,80.2,172711.0,75.1335,75.246,75.0491,75.1991,172711.0
2016-04-14 14:10:00,80.2,80.23,80.15,80.17,96954.0,75.1991,75.2272,75.1522,75.171,96954.0
2016-04-14 14:20:00,80.18,80.23,80.09,80.15,163406.0,75.1804,75.2272,75.096,75.1522,163406.0
2016-04-14 14:30:00,80.14,80.15,79.98,80.02,1937580.0,75.1429,75.1522,74.9928,75.0303,1937580.0
2016-04-14 14:40:00,80.01,80.2,80.0,80.12,107086.0,75.021,75.1991,75.0116,75.1241,107086.0
2016-04-14 14:50:00,80.11,80.21,80.09,80.14,111784.0,75.1147,75.2085,75.096,75.1429,111784.0
2016-04-14 15:00:00,80.14,80.27,80.12,80.21,77423.0,75.1429,75.2648,75.1241,75.2085,77423.0
2016-04-14 15:10:00,80.2,80.29,80.17,80.29,213205.0,75.1991,75.2835,75.171,75.2835,213205.0
2016-04-14 15:20:00,80.29,80.34,80.19,80.24,147562.0,75.2835,75.3304,75.1897,75.2366,147562.0
2016-04-14 15:30:00,80.23,80.37,80.22,80.31,169652.0,75.2272,75.3585,75.2179,75.3023,169652.0
2016-04-14 15:40:00,80.3,80.35,80.19,80.19,195870.0,75.2929,75.3398,75.1897,75.1897,195870.0
2016-04-14 15:50:00,80.19,80.36,80.17,80.31,372779.0,75.1897,75.3491,75.171,75.3023,372779.0
2016-04-15 09:30:00,80.25,80.32,80.0,80.25,899278.0,75.246,75.3116,75.0116,75.246,899278.0
2016-04-15 09:40:00,80.25,80.48,80.25,80.45,111630.0,75.246,75.4617,75.246,75.4335,111630.0
2016-04-15 09:50:00,80.46,80.66,80.44,80.53,136128.0,75.4429,75.6304,75.4242,75.5085,136128.0
2016-04-15 10:00:00,80.54,80.55,80.4,80.45,123295.0,75.5179,75.5273,75.3866,75.4335,123295.0
2016-04-15 10:10:00,80.45,80.56,80.45,80.55,146545.0,75.4335,75.5367,75.4335,75.5273,146545.0
2016-04-15 10:20:00,80.55,80.69,80.53,80.57,143367.0,75.5273,75.6586,75.5085,75.546,143367.0
2016-04-15 10:30:00,80.58,80.62,80.51,80.54,144907.0,75.5554,75.5929,75.4898,75.5179,144907.0
2016-04-15 10:40:00,80.54,80.62,80.53,80.56,71626.0,75.5179,75.5929,75.5085,75.5367,71626.0
2016-04-15 10:50:00,80.56,80.61,80.45,80.52,89471.0,75.5367,75.5836,75.4335,75.4992,89471.0
2016-04-15 11:00:00,80.51,80.6,80.48,80.54,187609.0,75.4898,75.5742,75.4617,75.5179,187609.0
2016-04-15 11:10:00,80.54,80.58,80.46,80.47,63554.0,75.5179,75.5554,75.4429,75.4523,63554.0
2016-04-15 11:20:00,80.47,80.53,80.38,80.42,121327.0,75.4523,75.5085,75.3679,75.4054,121327.0
2016-04-15 11:30:00,80.43,80.48,80.37,80.43,125349.0,75.4148,75.4617,75.3585,75.4148,125349.0
2016-04-15 11:40:00,80.42,80.47,80.35,80.35,92827.0,75.4054,75.4523,75.3398,75.3398,92827.0
2016-04-15 11:50:00,80.34,80.47,80.32,80.47,63732.0,75.3304,75.4523,75.3116,75.4523,63732.0
2016-04-15 12:00:00,80.47,80.48,80.26,80.28,101758.0,75.4523,75.4617,75.2554,75.2741,101758.0
2016-04-15 12:10:00,80.28,80.31,80.2,80.27,102371.0,75.2741,75.3023,75.1991,75.2648,102371.0
2016-04-15 12:20:00,80.27,80.31,80.16,80.18,81744.0,75.2648,75.3023,75.1616,75.1804,81744.0
2016-04-15 12:30:00,80.17,80.21,80.05,80.2,119968.0,75.171,75.2085,75.0585,75.1991,119968.0
2016-04-15 12:40:00,80.19,80.2,80.05,80.16,81092.0,75.1897,75.1991,75.0585,75.1616,81092.0
2016-04-15 12:50:00,80.16,80.18,80.01,80.06,101618.0,75.1616,75.1804,75.021,75.0678,101618.0
2016-04-15 13:00:00,80.06,80.17,80.04,80.16,65499.0,75.0678,75.171,75.0491,75.1616,65499.0
2016-04-15 13:10:00,80.17,80.17,80.05,80.06,91671.0,75.171,75.171,75.0585,75.0678,91671.0
2016-04-15 13:20:00,80.06,80.19,80.05,80.19,100278.0,75.0678,75.1897,75.0585,75.1897,100278.0
2016-04-15 13:30:00,80.18,80.18,80.05,80.08,83102.0,75.1804,75.1804,75.0585,75.0866,83102.0
2016-04-15 13:40:00,80.07,80.2,80.06,80.14,96108.0,75.0772,75.1991,75.0678,75.1429,96108.0
2016-04-15 13:50:00,80.13,80.14,79.95,79.95,162154.0,75.1335,75.1429,74.9647,74.9647,162154.0
2016-04-15 14:00:00,79.95,80.08,79.95,80.03,177649.0,74.9647,75.0866,74.9647,75.0397,177649.0
2016-04-15 14:10:00,80.04,80.07,79.95,80.06,86059.0,75.0491,75.0772,74.9647,75.0678,86059.0
2016-04-15 14:20:00,80.06,80.12,80.03,80.11,87408.0,75.0678,75.1241,75.0397,75.1147,87408.0
2016-04-15 14:30:00,80.11,80.13,80.05,80.11,83337.0,75.1147,75.1335,75.0585,75.1147,83337.0
2016-04-15 14:40:00,80.11,80.17,80.01,80.05,147857.0,75.1147,75.171,75.021,75.0585,147857.0
2016-04-15 14:50:00,80.05,80.11,80.03,80.11,115574.0,75.0585,75.1147,75.0397,75.1147,115574.0
2016-04-15 15:00:00,80.11,80.11,80.02,80.02,102982.0,75.1147,75.1147,75.0303,75.0303,102982.0
2016-04-15 15:10:00,80.03,80.15,80.0,80.0,159514.0,75.0397,75.1522,75.0116,75.0116,159514.0
2016-04-15 15:20:00,80.0,80.1,79.99,80.02,226998.0,75.0116,75.1054,75.0022,75.0303,226998.0
2016-04-15 15:30:00,80.02,80.04,79.92,79.95,259706.0,75.0303,75.0491,74.9366,74.9647,259706.0
2016-04-15 15:40:00,79.95,80.0,79.9,79.95,239805.0,74.9647,75.0116,74.9178,74.9647,239805.0
2016-04-15 15:50:00,79.95,80.15,79.92,80.07,441936.0,74.9647,75.1522,74.9366,75.0772,441936.0
2016-04-18 09:30:00,80.23,80.39,79.83,79.95,299711.0,75.2272,75.3773,74.8522,74.9647,299711.0
2016-04-18 09:40:00,79.95,80.1,79.91,80.04,146955.0,74.9647,75.1054,74.9272,75.0491,146955.0
2016-04-18 09:50:00,80.07,80.37,80.06,80.28,84153.0,75.0772,75.3585,75.0678,75.2741,84153.0
2016-04-18 10:00:00,80.29,80.48,80.28,80.44,103086.0,75.2835,75.4617,75.2741,75.4242,103086.0
2016-04-18 10:10:00,80.45,80.69,80.44,80.68,131051.0,75.4335,75.6586,75.4242,75.6492,131051.0
2016-04-18 10:20:00,80.68,80.83,80.64,80.74,138296.0,75.6492,75.7898,75.6117,75.7054,138296.0
2016-04-18 10:30:00,80.75,80.76,80.69,80.7,171582.0,75.7148,75.7242,75.6586,75.6679,171582.0
2016-04-18 10:40:00,80.7,80.85,80.64,80.85,139588.0,75.6679,75.8086,75.6117,75.8086,139588.0
2016-04-18 10:50:00,80.85,80.99,80.67,80.67,155199.0,75.8086,75.9399,75.6398,75.6398,155199.0
2016-04-18 11:00:00,80.68,80.89,80.64,80.88,131203.0,75.6492,75.8461,75.6117,75.8367,131203.0
2016-04-18 11:10:00,80.89,80.92,80.78,80.79,83937.0,75.8461,75.8742,75.743,75.7523,83937.0
2016-04-18 11:20:00,80.79,80.91,80.78,80.87,75726.0,75.7523,75.8648,75.743,75.8273,75726.0
2016-04-18 11:30:00,80.87,80.93,80.76,80.84,122316.0,75.8273,75.8836,75.7242,75.7992,122316.0
2016-04-18 11:40:00,80.85,80.85,80.62,80.68,145064.0,75.8086,75.8086,75.5929,75.6492,145064.0
2016-04-18 11:50:00,80.68,80.85,80.65,80.77,159888.0,75.6492,75.8086,75.6211,75.7336,159888.0
2016-04-18 12:00:00,80.77,80.98,80.77,80.94,120431.0,75.7336,75.9305,75.7336,75.893,120431.0
2016-04-18 12:10:00,80.93,80.94,80.83,80.91,72090.0,75.8836,75.893,75.7898,75.8648,72090.0
2016-04-18 12:20:00,80.92,80.93,80.84,80.84,74592.0,75.8742,75.8836,75.7992,75.7992,74592.0
2016-04-18 12:30:00,80.85,80.95,80.83,80.9,64282.0,75.8086,75.9024,75.7898,75.8555,64282.0
2016-04-18 12:40:00,80.91,80.98,80.89,80.92,56192.0,75.8648,75.9305,75.8461,75.8742,56192.0
2016-04-18 12:50:00,80.92,81.0,80.92,80.94,70158.0,75.8742,75.9492,75.8742,75.893,70158.0
2016-04-18 13:00:00,80.93,80.94,80.86,80.89,45816.0,75.8836,75.893,75.818,75.8461,45816.0
2016-04-18 13:10:00,80.89,80.97,80.84,80.92,67866.0,75.8461,75.9211,75.7992,75.8742,67866.0
2016-04-18 13:20:00,80.93,81.03,80.91,81.02,160593.0,75.8836,75.9774,75.8648,75.968,160593.0
2016-04-18 13:30:00,81.01,81.1,80.99,81.07,90895.0,75.9586,76.043,75.9399,76.0149,90895.0
2016-04-18 13:40:00,81.06,81.24,81.06,81.14,111917.0,76.0055,76.1743,76.0055,76.0805,111917.0
2016-04-18 13:50:00,81.15,81.21,81.06,81.2,135624.0,76.0899,76.1461,76.0055,76.1368,135624.0
2016-04-18 14:00:00,81.2,81.27,81.14,81.25,117754.0,76.1368,76.2024,76.0805,76.1836,117754.0
2016-04-18 14:10:00,81.25,81.47,81.23,81.46,183695.0,76.1836,76.3899,76.1649,76.3805,183695.0
2016-04-18 14:20:00,81.47,81.5,81.36,81.46,165094.0,76.3899,76.4181,76.2868,76.3805,165094.0
2016-04-18 14:30:00,81.45,81.46,81.28,81.36,134442.0,76.3712,76.3805,76.2118,76.2868,134442.0
2016-04-18 14:40:00,81.37,81.43,81.31,81.42,109803.0,76.2962,76.3524,76.2399,76.343,109803.0
2016-04-18 14:50:00,81.4,81.44,81.3,81.35,93502.0,76.3243,76.3618,76.2305,76.2774,93502.0
2016-04-18 15:00:00,81.34,81.36,81.24,81.25,147938.0,76.268,76.2868,76.1743,76.1836,147938.0
2016-04-18 15:10:00,81.26,81.39,81.25,81.39,148352.0,76.193,76.3149,76.1836,76.3149,148352.0
2016-04-18 15:20:00,81.39,81.43,81.33,81.38,196458.0,76.3149,76.3524,76.2587,76.3055,196458.0
2016-04-18 15:30:00,81.39,81.48,81.36,81.42,318740.0,76.3149,76.3993,76.2868,76.343,318740.0
2016-04-18 15:40:00,81.42,81.55,81.42,81.49,307951.0,76.343,76.4649,76.343,76.4087,307951.0
2016-04-18 15:50:00,81.49,81.53,81.4,81.47,513722.0,76.4087,76.4462,76.3243,76.3899,513722.0
2016-04-19 09:30:00,81.5,81.73,81.47,81.6,267899.0,76.4181,76.6337,76.3899,76.5118,267899.0
2016-04-19 09:40:00,81.6,81.72,81.48,81.52,155749.0,76.5118,76.6243,76.3993,76.4368,155749.0
2016-04-19 09:50:00,81.53,81.61,81.3,81.3,173670.0,76.4462,76.5212,76.2305,76.2305,173670.0
2016-04-19 10:00:00,81.31,81.38,81.2,81.22,300015.0,76.2399,76.3055,76.1368,76.1555,300015.0
2016-04-19 10:10:00,81.21,81.25,81.13,81.25,195769.0,76.1461,76.1836,76.0711,76.1836,195769.0
2016-04-19 10:20:00,81.25,81.27,80.98,81.15,181193.0,76.1836,76.2024,75.9305,76.0899,181193.0
2016-04-19 10:30:00,81.16,81.24,81.02,81.06,119903.0,76.0993,76.1743,75.968,76.0055,119903.0
2016-04-19 10:40:00,81.08,81.16,81.03,81.08,112096.0,76.0242,76.0993,75.9774,76.0242,112096.0
2016-04-19 10:50:00,81.09,81.14,80.96,80.99,172446.0,76.0336,76.0805,75.9117,75.9399,172446.0
2016-04-19 11:00:00,80.99,81.2,80.98,81.16,135974.0,75.9399,76.1368,75.9305,76.0993,135974.0
2016-04-19 11:10:00,81.16,81.19,81.0,81.07,129504.0,76.0993,76.1274,75.9492,76.0149,129504.0
2016-04-19 11:20:00,81.07,81.08,80.94,80.94,110175.0,76.0149,76.0242,75.893,75.893,110175.0
2016-04-19 11:30:00,80.94,81.01,80.92,80.92,147599.0,75.893,75.9586,75.8742,75.8742,147599.0
2016-04-19 11:40:00,80.92,80.97,80.77,80.77,186689.0,75.8742,75.9211,75.7336,75.7336,186689.0
2016-04-19 11:50:00,80.78,80.78,80.51,80.51,148047.0,75.743,75.743,75.4898,75.4898,148047.0
2016-04-19 12:00:00,80.51,80.62,80.47,80.5,120930.0,75.4898,75.5929,75.4523,75.4804,120930.0
2016-04-19 12:10:00,80.5,80.61,80.47,80.52,153677.0,75.4804,75.5836,75.4523,75.4992,153677.0
2016-04-19 12:20:00,80.51,80.53,80.37,80.49,184465.0,75.4898,75.5085,75.3585,75.471,184465.0
2016-04-19 12:30:00,80.49,80.6,80.49,80.58,105874.0,75.471,75.5742,75.471,75.5554,105874.0
2016-04-19 12:40:00,80.58,80.62,80.45,80.47,103219.0,75.5554,75.5929,75.4335,75.4523,103219.0
2016-04-19 12:50:00,80.47,80.85,80.46,80.83,101058.0,75.4523,75.8086,75.4429,75.7898,101058.0
2016-04-19 13:00:00,80.84,80.84,80.71,80.79,74075.0,75.7992,75.7992,75.6773,75.7523,74075.0
2016-04-19 13:10:00,80.79,80.91,80.78,80.8,145716.0,75.7523,75.8648,75.743,75.7617,145716.0
2016-04-19 13:20:00,80.81,80.87,80.76,80.79,74659.0,75.7711,75.8273,75.7242,75.7523,74659.0
2016-04-19 13:30:00,80.8,80.86,80.79,80.84,66827.0,75.7617,75.818,75.7523,75.7992,66827.0
2016-04-19 13:40:00,80.83,80.91,80.81,80.9,73011.0,75.7898,75.8648,75.7711,75.8555,73011.0
2016-04-19 13:50:00,80.89,80.93,80.83,80.83,83181.0,75.8461,75.8836,75.7898,75.7898,83181.0
2016-04-19 14:00:00,80.84,80.97,80.83,80.94,112067.0,75.7992,75.9211,75.7898,75.893,112067.0
2016-04-19 14:10:00,80.94,81.02,80.89,80.95,100520.0,75.893,75.968,75.8461,75.9024,100520.0
2016-04-19 14:20:00,80.95,81.04,80.92,80.93,105405.0,75.9024,75.9867,75.8742,75.8836,105405.0
2016-04-19 14:30:00,80.92,80.99,80.89,80.91,93510.0,75.8742,75.9399,75.8461,75.8648,93510.0
2016-04-19 14:40:00,80.92,80.97,80.91,80.96,104202.0,75.8742,75.9211,75.8648,75.9117,104202.0
2016-04-19 14:50:00,80.97,81.04,80.93,81.0,103316.0,75.9211,75.9867,75.8836,75.9492,103316.0
2016-04-19 15:00:00,81.0,81.0,80.88,80.91,99684.0,75.9492,75.9492,75.8367,75.8648,99684.0
2016-04-19 15:10:00,80.92,81.05,80.91,81.01,158312.0,75.8742,75.9961,75.8648,75.9586,158312.0
2016-04-19 15:20:00,81.01,81.01,80.88,80.9,174209.0,75.9586,75.9586,75.8367,75.8555,174209.0
2016-04-19 15:30:00,80.91,80.98,80.88,80.9,129826.0,75.8648,75.9305,75.8367,75.8555,129826.0
2016-04-19 15:40:00,80.9,80.92,80.8,80.88,207980.0,75.8555,75.8742,75.7617,75.8367,207980.0
2016-04-19 15:50:00,80.89,80.93,80.78,80.83,517020.0,75.8461,75.8836,75.743,75.7898,517020.0
2016-04-20 09:30:00,80.88,81.06,80.55,80.66,347757.0,75.8367,76.0055,75.5273,75.6304,347757.0
2016-04-20 09:40:00,80.65,81.0,80.64,80.95,234645.0,75.6211,75.9492,75.6117,75.9024,234645.0
2016-04-20 09:50:00,80.95,81.11,80.88,81.08,181995.0,75.9024,76.0524,75.8367,76.0242,181995.0
2016-04-20 10:00:00,81.09,81.09,80.91,80.96,141408.0,76.0336,76.0336,75.8648,75.9117,141408.0
2016-04-20 10:10:00,80.97,81.11,80.93,80.95,150427.0,75.9211,76.0524,75.8836,75.9024,150427.0
2016-04-20 10:20:00,80.94,80.98,80.8,80.91,116156.0,75.893,75.9305,75.7617,75.8648,116156.0
2016-04-20 10:30:00,80.91,81.04,80.87,80.94,133128.0,75.8648,75.9867,75.8273,75.893,133128.0
2016-04-20 10:40:00,80.93,80.94,80.81,80.85,150194.0,75.8836,75.893,75.7711,75.8086,150194.0
2016-04-20 10:50:00,80.86,81.04,80.84,81.02,107334.0,75.818,75.9867,75.7992,75.968,107334.0
2016-04-20 11:00:00,81.03,81.29,81.02,81.23,124069.0,75.9774,76.2212,75.968,76.1649,124069.0
2016-04-20 11:10:00,81.23,81.27,81.18,81.24,138771.0,76.1649,76.2024,76.118,76.1743,138771.0
2016-04-20 11:20:00,81.23,81.32,81.19,81.26,79356.0,76.1649,76.2493,76.1274,76.193,79356.0
2016-04-20 11:30:00,81.27,81.3,81.19,81.21,109827.0,76.2024,76.2305,76.1274,76.1461,109827.0
2016-04-20 11:40:00,81.22,81.34,81.21,81.22,120722.0,76.1555,76.268,76.1461,76.1555,120722.0
2016-04-20 11:50:00,81.23,81.23,81.11,81.13,80318.0,76.1649,76.1649,76.0524,76.0711,80318.0
2016-04-20 12:00:00,81.13,81.26,81.12,81.25,92250.0,76.0711,76.193,76.0618,76.1836,92250.0
2016-04-20 12:10:00,81.26,81.31,81.24,81.27,68274.0,76.193,76.2399,76.1743,76.2024,68274.0
2016-04-20 12:20:00,81.27,81.33,81.26,81.31,60570.0,76.2024,76.2587,76.193,76.2399,60570.0
2016-04-20 12:30:00,81.32,81.32,81.23,81.27,64087.0,76.2493,76.2493,76.1649,76.2024,64087.0
2016-04-20 12:40:00,81.26,81.33,81.22,81.25,94852.0,76.193,76.2587,76.1555,76.1836,94852.0
2016-04-20 12:50:00,81.25,81.27,81.11,81.14,96986.0,76.1836,76.2024,76.0524,76.0805,96986.0
2016-04-20 13:00:00,81.15,81.26,80.99,81.0,113419.0,76.0899,76.193,75.9399,75.9492,113419.0
2016-04-20 13:10:00,81.0,81.19,81.0,81.18,102153.0,75.9492,76.1274,75.9492,76.118,102153.0
2016-04-20 13:20:00,81.18,81.24,81.08,81.22,76323.0,76.118,76.1743,76.0242,76.1555,76323.0
2016-04-20 13:30:00,81.22,81.26,81.2,81.23,128948.0,76.1555,76.193,76.1368,76.1649,128948.0
2016-04-20 13:40:00,81.23,81.39,81.22,81.38,169382.0,76.1649,76.3149,76.1555,76.3055,169382.0
2016-04-20 13:50:00,81.38,81.49,81.37,81.39,144994.0,76.3055,76.4087,76.2962,76.3149,144994.0
2016-04-20 14:00:00,81.39,81.45,81.35,81.43,98235.0,76.3149,76.3712,76.2774,76.3524,98235.0
2016-04-20 14:10:00,81.44,81.5,81.42,81.48,111570.0,76.3618,76.4181,76.343,76.3993,111570.0
2016-04-20 14:20:00,81.48,81.5,81.44,81.47,150368.0,76.3993,76.4181,76.3618,76.3899,150368.0
2016-04-20 14:30:00,81.47,81.59,81.45,81.47,133400.0,76.3899,76.5024,76.3712,76.3899,133400.0
2016-04-20 14:40:00,81.46,81.59,81.45,81.5,150187.0,76.3805,76.5024,76.3712,76.4181,150187.0
2016-04-20 14:50:00,81.5,81.51,81.45,81.5,100772.0,76.4181,76.4274,76.3712,76.4181,100772.0
2016-04-20 15:00:00,81.5,81.58,81.47,81.58,196808.0,76.4181,76.4931,76.3899,76.4931,196808.0
2016-04-20 15:10:00,81.57,81.59,81.48,81.53,215907.0,76.4837,76.5024,76.3993,76.4462,215907.0
2016-04-20 15:20:00,81.54,81.64,81.48,81.56,231645.0,76.4556,76.5493,76.3993,76.4743,231645.0
2016-04-20 15:30:00,81.57,81.58,81.44,81.47,178497.0,76.4837,76.4931,76.3618,76.3899,178497.0
2016-04-20 15:40:00,81.46,81.54,81.39,81.46,196964.0,76.3805,76.4556,76.3149,76.3805,196964.0
2016-04-20 15:50:00,81.46,81.53,81.2,81.24,563205.0,76.3805,76.4462,76.1368,76.1743,563205.0
2016-04-21 09:30:00,81.5,81.67,81.26,81.48,302157.0,76.4181,76.5775,76.193,76.3993,302157.0
2016-04-21 09:40:00,81.48,81.51,81.04,81.08,225185.0,76.3993,76.4274,75.9867,76.0242,225185.0
2016-04-21 09:50:00,81.07,81.26,81.01,81.1,205556.0,76.0149,76.193,75.9586,76.043,205556.0
2016-04-21 10:00:00,81.09,81.21,81.06,81.2,229903.0,76.0336,76.1461,76.0055,76.1368,229903.0
2016-04-21 10:10:00,81.2,81.2,80.92,81.05,185227.0,76.1368,76.1368,75.8742,75.9961,185227.0
2016-04-21 10:20:00,81.06,81.1,80.93,80.97,200118.0,76.0055,76.043,75.8836,75.9211,200118.0
2016-04-21 10:30:00,80.97,81.15,80.96,81.12,161183.0,75.9211,76.0899,75.9117,76.0618,161183.0
2016-04-21 10:40:00,81.12,81.29,81.11,81.22,123582.0,76.0618,76.2212,76.0524,76.1555,123582.0
2016-04-21 10:50:00,81.22,81.28,81.21,81.23,112277.0,76.1555,76.2118,76.1461,76.1649,112277.0
2016-04-21 11:00:00,81.23,81.32,80.98,81.0,210847.0,76.1649,76.2493,75.9305,75.9492,210847.0
2016-04-21 11:10:00,81.0,81.12,80.99,81.02,133936.0,75.9492,76.0618,75.9399,75.968,133936.0
2016-04-21 11:20:00,81.02,81.22,81.01,81.07,104498.0,75.968,76.1555,75.9586,76.0149,104498.0
2016-04-21 11:30:00,81.08,81.12,81.04,81.09,101773.0,76.0242,76.0618,75.9867,76.0336,101773.0
2016-04-21 11:40:00,81.09,81.13,80.96,80.96,325498.0,76.0336,76.0711,75.9117,75.9117,325498.0
2016-04-21 11:50:00,80.96,80.96,80.79,80.84,290265.0,75.9117,75.9117,75.7523,75.7992,290265.0
2016-04-21 12:00:00,80.84,80.89,80.72,80.85,290101.0,75.7992,75.8461,75.6867,75.8086,290101.0
2016-04-21 12:10:00,80.86,80.86,80.76,80.85,120271.0,75.818,75.818,75.7242,75.8086,120271.0
2016-04-21 12:20:00,80.84,80.86,80.77,80.83,105773.0,75.7992,75.818,75.7336,75.7898,105773.0
2016-04-21 12:30:00,80.82,80.97,80.82,80.86,130630.0,75.7805,75.9211,75.7805,75.818,130630.0
2016-04-21 12:40:00,80.86,80.99,80.8,80.84,115971.0,75.818,75.9399,75.7617,75.7992,115971.0
2016-04-21 12:50:00,80.83,80.85,80.78,80.81,123722.0,75.7898,75.8086,75.743,75.7711,123722.0
2016-04-21 13:00:00,80.81,80.85,80.7,80.71,246354.0,75.7711,75.8086,75.6679,75.6773,246354.0
2016-04-21 13:10:00,80.7,80.77,80.67,80.74,241702.0,75.6679,75.7336,75.6398,75.7054,241702.0
2016-04-21 13:20:00,80.75,80.8,80.71,80.73,106347.0,75.7148,75.7617,75.6773,75.6961,106347.0
2016-04-21 13:30:00,80.72,81.01,80.71,80.97,142607.0,75.6867,75.9586,75.6773,75.9211,142607.0
2016-04-21 13:40:00,80.97,81.03,80.93,80.93,134723.0,75.9211,75.9774,75.8836,75.8836,134723.0
2016-04-21 13:50:00,80.93,80.94,80.82,80.85,153608.0,75.8836,75.893,75.7805,75.8086,153608.0
2016-04-21 14:00:00,80.85,81.0,80.81,80.94,196445.0,75.8086,75.9492,75.7711,75.893,196445.0
2016-04-21 14:10:00,80.95,80.97,80.86,80.86,110554.0,75.9024,75.9211,75.818,75.818,110554.0
2016-04-21 14:20:00,80.86,80.94,80.81,80.83,167274.0,75.818,75.893,75.7711,75.7898,167274.0
2016-04-21 14:30:00,80.82,80.83,80.72,80.77,170108.0,75.7805,75.7898,75.6867,75.7336,170108.0
2016-04-21 14:40:00,80.77,80.84,80.74,80.82,160899.0,75.7336,75.7992,75.7054,75.7805,160899.0
2016-04-21 14:50:00,80.82,80.86,80.72,80.75,110717.0,75.7805,75.818,75.6867,75.7148,110717.0
2016-04-21 15:00:00,80.74,80.87,80.74,80.87,143617.0,75.7054,75.8273,75.7054,75.8273,143617.0
2016-04-21 15:10:00,80.87,80.93,80.86,80.89,207369.0,75.8273,75.8836,75.818,75.8461,207369.0
2016-04-21 15:20:00,80.9,80.98,80.87,80.92,302789.0,75.8555,75.9305,75.8273,75.8742,302789.0
2016-04-21 15:30:00,80.92,80.99,80.89,80.9,216759.0,75.8742,75.9399,75.8461,75.8555,216759.0
2016-04-21 15:40:00,80.9,81.08,80.9,81.0,344908.0,75.8555,76.0242,75.8555,75.9492,344908.0
2016-04-21 15:50:00,81.0,81.01,80.8,80.85,674124.0,75.9492,75.9586,75.7617,75.8086,674124.0
2016-04-22 09:30:00,78.0,79.23,77.65,78.75,1942371.0,73.1363,74.2896,72.8081,73.8395,1942371.0
2016-04-22 09:40:00,78.78,79.0,78.21,78.56,796302.0,73.8677,74.0739,73.3332,73.6614,796302.0
2016-04-22 09:50:00,78.58,78.78,78.37,78.37,630059.0,73.6801,73.8677,73.4832,73.4832,630059.0
2016-04-22 10:00:00,78.37,78.57,78.28,78.31,428360.0,73.4832,73.6708,73.3988,73.427,428360.0
2016-04-22 10:10:00,78.3,78.49,77.99,78.0,592159.0,73.4176,73.5957,73.1269,73.1363,592159.0
2016-04-22 10:20:00,78.0,78.02,77.69,77.8,551722.0,73.1363,73.1551,72.8456,72.9488,551722.0
2016-04-22 10:30:00,77.79,77.91,77.28,77.35,643488.0,72.9394,73.0519,72.4612,72.5268,643488.0
2016-04-22 10:40:00,77.36,77.6,77.33,77.54,642018.0,72.5362,72.7612,72.5081,72.705,642018.0
2016-04-22 10:50:00,77.55,77.69,77.49,77.69,422024.0,72.7144,72.8456,72.6581,72.8456,422024.0
2016-04-22 11:00:00,77.69,78.19,77.68,78.13,397803.0,72.8456,73.3145,72.8363,73.2582,397803.0
2016-04-22 11:10:00,78.14,78.55,78.11,78.48,393882.0,73.2676,73.652,73.2394,73.5864,393882.0
2016-04-22 11:20:00,78.46,78.46,77.93,77.97,420766.0,73.5676,73.5676,73.0707,73.1082,420766.0
2016-04-22 11:30:00,77.97,78.09,77.86,78.06,393281.0,73.1082,73.2207,73.005,73.1926,393281.0
2016-04-22 11:40:00,78.06,78.16,77.94,78.0,287954.0,73.1926,73.2863,73.08,73.1363,287954.0
2016-04-22 11:50:00,78.0,78.26,77.91,78.25,235796.0,73.1363,73.3801,73.0519,73.3707,235796.0
2016-04-22 12:00:00,78.25,78.26,78.03,78.03,207279.0,73.3707,73.3801,73.1644,73.1644,207279.0
2016-04-22 12:10:00,78.04,78.23,78.03,78.2,182597.0,73.1738,73.352,73.1644,73.3238,182597.0
2016-04-22 12:20:00,78.2,78.22,78.06,78.16,183316.0,73.3238,73.3426,73.1926,73.2863,183316.0
2016-04-22 12:30:00,78.16,78.33,78.16,78.26,186402.0,73.2863,73.4457,73.2863,73.3801,186402.0
2016-04-22 12:40:00,78.27,78.36,78.2,78.31,141154.0,73.3895,73.4739,73.3238,73.427,141154.0
2016-04-22 12:50:00,78.3,78.64,78.26,78.61,235210.0,73.4176,73.7364,73.3801,73.7083,235210.0
2016-04-22 13:00:00,78.62,78.67,78.49,78.65,212518.0,73.7176,73.7645,73.5957,73.7458,212518.0
2016-04-22 13:10:00,78.65,78.84,78.63,78.79,159748.0,73.7458,73.9239,73.727,73.877,159748.0
2016-04-22 13:20:00,78.8,78.83,78.69,78.7,183649.0,73.8864,73.9145,73.7833,73.7926,183649.0
2016-04-22 13:30:00,78.7,78.82,78.61,78.76,206866.0,73.7926,73.9052,73.7083,73.8489,206866.0
2016-04-22 13:40:00,78.76,79.1,78.69,79.07,214633.0,73.8489,74.1677,73.7833,74.1396,214633.0
2016-04-22 13:50:00,79.08,79.19,79.0,79.06,211249.0,74.149,74.2521,74.0739,74.1302,211249.0
2016-04-22 14:00:00,79.08,79.22,79.03,79.05,217020.0,74.149,74.2802,74.1021,74.1208,217020.0
2016-04-22 14:10:00,79.05,79.22,78.98,79.22,203990.0,74.1208,74.2802,74.0552,74.2802,203990.0
2016-04-22 14:20:00,79.22,79.27,79.05,79.1,265378.0,74.2802,74.3271,74.1208,74.1677,265378.0
2016-04-22 14:30:00,79.09,79.14,79.02,79.03,165721.0,74.1583,74.2052,74.0927,74.1021,165721.0
2016-04-22 14:40:00,79.02,79.26,79.01,79.25,164646.0,74.0927,74.3177,74.0833,74.3084,164646.0
2016-04-22 14:50:00,79.24,79.32,79.19,79.26,241858.0,74.299,74.374,74.2521,74.3177,241858.0
2016-04-22 15:00:00,79.26,79.27,79.14,79.23,253312.0,74.3177,74.3271,74.2052,74.2896,253312.0
2016-04-22 15:10:00,79.23,79.36,79.18,79.23,222921.0,74.2896,74.4115,74.2427,74.2896,222921.0
2016-04-22 15:20:00,79.23,79.24,79.06,79.11,288205.0,74.2896,74.299,74.1302,74.1771,288205.0
2016-04-22 15:30:00,79.1,79.18,79.04,79.05,272602.0,74.1677,74.2427,74.1114,74.1208,272602.0
2016-04-22 15:40:00,79.04,79.14,79.03,79.13,398316.0,74.1114,74.2052,74.1021,74.1958,398316.0
2016-04-22 15:50:00,79.13,79.26,79.03,79.21,946903.0,74.1958,74.3177,74.1021,74.2708,946903.0
2016-04-25 09:30:00,78.69,78.84,78.33,78.73,370118.0,73.7833,73.9239,73.4457,73.8208,370118.0
2016-04-25 09:40:00,78.71,78.72,78.49,78.54,188391.0,73.802,73.8114,73.5957,73.6426,188391.0
2016-04-25 09:50:00,78.55,78.55,78.31,78.32,195392.0,73.652,73.652,73.427,73.4363,195392.0
2016-04-25 10:00:00,78.32,78.38,78.14,78.14,239536.0,73.4363,73.4926,73.2676,73.2676,239536.0
2016-04-25 10:10:00,78.14,78.24,78.01,78.03,262574.0,73.2676,73.3613,73.1457,73.1644,262574.0
2016-04-25 10:20:00,78.03,78.12,77.92,78.01,379991.0,73.1644,73.2488,73.0613,73.1457,379991.0
2016-04-25 10:30:00,78.01,78.25,77.9,78.09,251514.0,73.1457,73.3707,73.0425,73.2207,251514.0
2016-04-25 10:40:00,78.09,78.21,78.02,78.16,219212.0,73.2207,73.3332,73.1551,73.2863,219212.0
2016-04-25 10:50:00,78.16,78.21,78.08,78.1,165087.0,73.2863,73.3332,73.2113,73.2301,165087.0
2016-04-25 11:00:00,78.1,78.17,77.89,77.9,222086.0,73.2301,73.2957,73.0332,73.0425,222086.0
2016-04-25 11:10:00,77.9,78.15,77.86,78.13,246302.0,73.0425,73.2769,73.005,73.2582,246302.0
2016-04-25 11:20:00,78.13,78.15,78.08,78.1,209977.0,73.2582,73.2769,73.2113,73.2301,209977.0
2016-04-25 11:30:00,78.1,78.13,78.02,78.06,179305.0,73.2301,73.2582,73.1551,73.1926,179305.0
2016-04-25 11:40:00,78.07,78.1,77.9,77.91,191775.0,73.2019,73.2301,73.0425,73.0519,191775.0
2016-04-25 11:50:00,77.91,78.0,77.86,77.92,259541.0,73.0519,73.1363,73.005,73.0613,259541.0
2016-04-25 12:00:00,77.92,77.95,77.82,77.88,230834.0,73.0613,73.0894,72.9675,73.0238,230834.0
2016-04-25 12:10:00,77.89,78.0,77.87,77.99,154230.0,73.0332,73.1363,73.0144,73.1269,154230.0
2016-04-25 12:20:00,77.98,78.01,77.94,77.98,105240.0,73.1175,73.1457,73.08,73.1175,105240.0
2016-04-25 12:30:00,77.99,78.01,77.86,77.91,139532.0,73.1269,73.1457,73.005,73.0519,139532.0
2016-04-25 12:40:00,77.92,77.95,77.85,77.95,135060.0,73.0613,73.0894,72.9957,73.0894,135060.0
2016-04-25 12:50:00,77.95,78.13,77.91,78.03,163211.0,73.0894,73.2582,73.0519,73.1644,163211.0
2016-04-25 13:00:00,78.03,78.15,78.02,78.14,166596.0,73.1644,73.2769,73.1551,73.2676,166596.0
2016-04-25 13:10:00,78.14,78.25,78.13,78.23,154126.0,73.2676,73.3707,73.2582,73.352,154126.0
2016-04-25 13:20:00,78.24,78.3,78.2,78.27,161451.0,73.3613,73.4176,73.3238,73.3895,161451.0
2016-04-25 13:30:00,78.27,78.27,78.15,78.21,131809.0,73.3895,73.3895,73.2769,73.3332,131809.0
2016-04-25 13:40:00,78.22,78.28,78.18,78.25,157945.0,73.3426,73.3988,73.3051,73.3707,157945.0
2016-04-25 13:50:00,78.25,78.27,78.19,78.2,104032.0,73.3707,73.3895,73.3145,73.3238,104032.0
2016-04-25 14:00:00,78.2,78.23,78.07,78.12,122948.0,73.3238,73.352,73.2019,73.2488,122948.0
2016-04-25 14:10:00,78.12,78.18,78.08,78.13,120680.0,73.2488,73.3051,73.2113,73.2582,120680.0
2016-04-25 14:20:00,78.13,78.22,78.07,78.22,136234.0,73.2582,73.3426,73.2019,73.3426,136234.0
2016-04-25 14:30:00,78.22,78.23,78.13,78.16,98363.0,73.3426,73.352,73.2582,73.2863,98363.0
2016-04-25 14:40:00,78.16,78.18,78.05,78.06,136985.0,73.2863,73.3051,73.1832,73.1926,136985.0
2016-04-25 14:50:00,78.06,78.2,78.05,78.14,133645.0,73.1926,73.3238,73.1832,73.2676,133645.0
2016-04-25 15:00:00,78.15,78.15,78.04,78.05,128376.0,73.2769,73.2769,73.1738,73.1832,128376.0
2016-04-25 15:10:00,78.05,78.1,78.0,78.08,178966.0,73.1832,73.2301,73.1363,73.2113,178966.0
2016-04-25 15:20:00,78.08,78.08,77.99,78.02,225093.0,73.2113,73.2113,73.1269,73.1551,225093.0
2016-04-25 15:30:00,78.01,78.16,77.98,78.12,223956.0,73.1457,73.2863,73.1175,73.2488,223956.0
2016-04-25 15:40:00,78.12,78.18,78.11,78.15,330496.0,73.2488,73.3051,73.2394,73.2769,330496.0
2016-04-25 15:50:00,78.16,78.33,78.07,78.28,894232.0,73.2863,73.4457,73.2019,73.3988,894232.0
2016-04-26 09:30:00,78.49,78.7,78.2,78.25,352741.0,73.5957,73.7926,73.3238,73.3707,352741.0
2016-04-26 09:40:00,78.24,78.48,78.15,78.3,247506.0,73.3613,73.5864,73.2769,73.4176,247506.0
2016-04-26 09:50:00,78.31,78.43,78.18,78.34,159872.0,73.427,73.5395,73.3051,73.4551,159872.0
2016-04-26 10:00:00,78.36,78.44,78.2,78.25,272856.0,73.4739,73.5489,73.3238,73.3707,272856.0
2016-04-26 10:10:00,78.25,78.31,78.21,78.3,183979.0,73.3707,73.427,73.3332,73.4176,183979.0
2016-04-26 10:20:00,78.29,78.39,78.14,78.18,126134.0,73.4082,73.502,73.2676,73.3051,126134.0
2016-04-26 10:30:00,78.17,78.25,78.14,78.16,108242.0,73.2957,73.3707,73.2676,73.2863,108242.0
2016-04-26 10:40:00,78.16,78.27,78.13,78.14,82897.0,73.2863,73.3895,73.2582,73.2676,82897.0
2016-04-26 10:50:00,78.14,78.22,78.11,78.19,102847.0,73.2676,73.3426,73.2394,73.3145,102847.0
2016-04-26 11:00:00,78.19,78.34,78.19,78.33,179870.0,73.3145,73.4551,73.3145,73.4457,179870.0
2016-04-26 11:10:00,78.33,78.4,78.27,78.3,94534.0,73.4457,73.5114,73.3895,73.4176,94534.0
2016-04-26 11:20:00,78.29,78.39,78.27,78.33,111186.0,73.4082,73.502,73.3895,73.4457,111186.0
2016-04-26 11:30:00,78.34,78.36,78.31,78.35,84307.0,73.4551,73.4739,73.427,73.4645,84307.0
2016-04-26 11:40:00,78.35,78.39,78.29,78.39,85125.0,73.4645,73.502,73.4082,73.502,85125.0
2016-04-26 11:50:00,78.39,78.46,78.35,78.45,103062.0,73.502,73.5676,73.4645,73.5582,103062.0
2016-04-26 12:00:00,78.45,78.59,78.45,78.53,109826.0,73.5582,73.6895,73.5582,73.6333,109826.0
2016-04-26 12:10:00,78.53,78.64,78.53,78.6,77071.0,73.6333,73.7364,73.6333,73.6989,77071.0
2016-04-26 12:20:00,78.61,78.65,78.53,78.59,51761.0,73.7083,73.7458,73.6333,73.6895,51761.0
2016-04-26 12:30:00,78.59,78.59,78.53,78.54,65809.0,73.6895,73.6895,73.6333,73.6426,65809.0
2016-04-26 12:40:00,78.53,78.59,78.49,78.59,52957.0,73.6333,73.6895,73.5957,73.6895,52957.0
2016-04-26 12:50:00,78.59,78.63,78.52,78.54,123755.0,73.6895,73.727,73.6239,73.6426,123755.0
2016-04-26 13:00:00,78.54,78.54,78.43,78.45,77688.0,73.6426,73.6426,73.5395,73.5582,77688.0
2016-04-26 13:10:00,78.45,78.47,78.39,78.45,56150.0,73.5582,73.577,73.502,73.5582,56150.0
2016-04-26 13:20:00,78.46,78.52,78.44,78.52,51949.0,73.5676,73.6239,73.5489,73.6239,51949.0
2016-04-26 13:30:00,78.52,78.57,78.39,78.4,59077.0,73.6239,73.6708,73.502,73.5114,59077.0
2016-04-26 13:40:00,78.39,78.5,78.27,78.44,84118.0,73.502,73.6051,73.3895,73.5489,84118.0
2016-04-26 13:50:00,78.44,78.52,78.41,78.5,83311.0,73.5489,73.6239,73.5207,73.6051,83311.0
2016-04-26 14:00:00,78.51,78.56,78.37,78.38,85003.0,73.6145,73.6614,73.4832,73.4926,85003.0
2016-04-26 14:10:00,78.38,78.58,78.37,78.53,76480.0,73.4926,73.6801,73.4832,73.6333,76480.0
2016-04-26 14:20:00,78.53,78.59,78.39,78.39,87018.0,73.6333,73.6895,73.502,73.502,87018.0
2016-04-26 14:30:00,78.39,78.5,78.38,78.5,80814.0,73.502,73.6051,73.4926,73.6051,80814.0
2016-04-26 14:40:00,78.49,78.59,78.45,78.55,98589.0,73.5957,73.6895,73.5582,73.652,98589.0
2016-04-26 14:50:00,78.54,78.56,78.41,78.44,92166.0,73.6426,73.6614,73.5207,73.5489,92166.0
2016-04-26 15:00:00,78.44,78.55,78.43,78.49,83833.0,73.5489,73.652,73.5395,73.5957,83833.0
2016-04-26 15:10:00,78.49,78.51,78.35,78.36,93720.0,73.5957,73.6145,73.4645,73.4739,93720.0
2016-04-26 15:20:00,78.36,78.42,78.23,78.41,142747.0,73.4739,73.5301,73.352,73.5207,142747.0
2016-04-26 15:30:00,78.42,78.57,78.42,78.48,122554.0,73.5301,73.6708,73.5301,73.5864,122554.0
2016-04-26 15:40:00,78.48,78.55,78.48,78.49,148804.0,73.5864,73.652,73.5864,73.5957,148804.0
2016-04-26 15:50:00,78.5,78.55,78.42,78.5,430232.0,73.6051,73.652,73.5301,73.6051,430232.0
2016-04-27 09:30:00,78.41,78.98,78.36,78.92,227676.0,73.5207,74.0552,73.4739,73.9989,227676.0
2016-04-27 09:40:00,78.92,79.0,78.78,78.82,157823.0,73.9989,74.0739,73.8677,73.9052,157823.0
2016-04-27 09:50:00,78.83,78.83,78.38,78.62,180254.0,73.9145,73.9145,73.4926,73.7176,180254.0
2016-04-27 10:00:00,78.61,78.81,78.44,78.45,165406.0,73.7083,73.8958,73.5489,73.5582,165406.0
2016-04-27 10:10:00,78.45,78.46,78.23,78.31,140294.0,73.5582,73.5676,73.352,73.427,140294.0
2016-04-27 10:20:00,78.32,78.44,78.17,78.41,159871.0,73.4363,73.5489,73.2957,73.5207,159871.0
2016-04-27 10:30:00,78.39,78.54,78.32,78.37,132316.0,73.502,73.6426,73.4363,73.4832,132316.0
2016-04-27 10:40:00,78.38,78.39,78.25,78.38,130941.0,73.4926,73.502,73.3707,73.4926,130941.0
2016-04-27 10:50:00,78.37,78.47,78.27,78.28,125790.0,73.4832,73.577,73.3895,73.3988,125790.0
2016-04-27 11:00:00,78.29,78.3,78.22,78.23,147982.0,73.4082,73.4176,73.3426,73.352,147982.0
2016-04-27 11:10:00,78.22,78.36,78.21,78.31,113212.0,73.3426,73.4739,73.3332,73.427,113212.0
2016-04-27 11:20:00,78.31,78.39,78.3,78.37,92971.0,73.427,73.502,73.4176,73.4832,92971.0
2016-04-27 11:30:00,78.38,78.55,78.37,78.55,130566.0,73.4926,73.652,73.4832,73.652,130566.0
2016-04-27 11:40:00,78.56,78.65,78.52,78.64,146522.0,73.6614,73.7458,73.6239,73.7364,146522.0
2016-04-27 11:50:00,78.64,78.67,78.6,78.64,107839.0,73.7364,73.7645,73.6989,73.7364,107839.0
2016-04-27 12:00:00,78.65,78.68,78.61,78.67,80845.0,73.7458,73.7739,73.7083,73.7645,80845.0
2016-04-27 12:10:00,78.67,78.68,78.58,78.6,87316.0,73.7645,73.7739,73.6801,73.6989,87316.0
2016-04-27 12:20:00,78.6,78.7,78.58,78.69,82738.0,73.6989,73.7926,73.6801,73.7833,82738.0
2016-04-27 12:30:00,78.69,78.71,78.57,78.6,62592.0,73.7833,73.802,73.6708,73.6989,62592.0
2016-04-27 12:40:00,78.6,78.6,78.49,78.59,81238.0,73.6989,73.6989,73.5957,73.6895,81238.0
2016-04-27 12:50:00,78.58,78.61,78.5,78.52,103347.0,73.6801,73.7083,73.6051,73.6239,103347.0
2016-04-27 13:00:00,78.52,78.57,78.45,78.5,135114.0,73.6239,73.6708,73.5582,73.6051,135114.0
2016-04-27 13:10:00,78.5,78.57,78.42,78.52,70385.0,73.6051,73.6708,73.5301,73.6239,70385.0
2016-04-27 13:20:00,78.52,78.52,78.35,78.44,55848.0,73.6239,73.6239,73.4645,73.5489,55848.0
2016-04-27 13:30:00,78.43,78.48,78.39,78.46,79325.0,73.5395,73.5864,73.502,73.5676,79325.0
2016-04-27 13:40:00,78.45,78.54,78.44,78.5,49836.0,73.5582,73.6426,73.5489,73.6051,49836.0
2016-04-27 13:50:00,78.5,78.53,78.36,78.37,57661.0,73.6051,73.6333,73.4739,73.4832,57661.0
2016-04-27 14:00:00,78.38,78.73,78.24,78.73,136188.0,73.4926,73.8208,73.3613,73.8208,136188.0
2016-04-27 14:10:00,78.72,78.83,78.65,78.78,194794.0,73.8114,73.9145,73.7458,73.8677,194794.0
2016-04-27 14:20:00,78.79,78.84,78.64,78.7,101521.0,73.877,73.9239,73.7364,73.7926,101521.0
2016-04-27 14:30:00,78.71,78.76,78.49,78.5,157473.0,73.802,73.8489,73.5957,73.6051,157473.0
2016-04-27 14:40:00,78.49,78.61,78.43,78.54,162443.0,73.5957,73.7083,73.5395,73.6426,162443.0
2016-04-27 14:50:00,78.53,78.67,78.5,78.61,157685.0,73.6333,73.7645,73.6051,73.7083,157685.0
2016-04-27 15:00:00,78.61,78.82,78.6,78.81,152744.0,73.7083,73.9052,73.6989,73.8958,152744.0
2016-04-27 15:10:00,78.8,78.87,78.69,78.86,144844.0,73.8864,73.952,73.7833,73.9427,144844.0
2016-04-27 15:20:00,78.86,78.9,78.77,78.86,219287.0,73.9427,73.9802,73.8583,73.9427,219287.0
2016-04-27 15:30:00,78.86,78.94,78.83,78.88,266235.0,73.9427,74.0177,73.9145,73.9614,266235.0
2016-04-27 15:40:00,78.89,78.96,78.8,78.84,196670.0,73.9708,74.0364,73.8864,73.9239,196670.0
2016-04-27 15:50:00,78.84,78.85,78.7,78.78,329396.0,73.9239,73.9333,73.7926,73.8677,329396.0
2016-04-28 09:30:00,78.35,78.8,78.28,78.76,209818.0,73.4645,73.8864,73.3988,73.8489,209818.0
2016-04-28 09:40:00,78.76,78.85,78.71,78.8,266665.0,73.8489,73.9333,73.802,73.8864,266665.0
2016-04-28 09:50:00,78.79,78.83,78.59,78.67,270178.0,73.877,73.9145,73.6895,73.7645,270178.0
2016-04-28 10:00:00,78.68,78.74,78.57,78.67,177186.0,73.7739,73.8302,73.6708,73.7645,177186.0
2016-04-28 10:10:00,78.66,78.89,78.64,78.85,212574.0,73.7551,73.9708,73.7364,73.9333,212574.0
2016-04-28 10:20:00,78.85,79.11,78.81,79.06,201344.0,73.9333,74.1771,73.8958,74.1302,201344.0
2016-04-28 10:30:00,79.07,79.11,78.81,78.84,132235.0,74.1396,74.1771,73.8958,73.9239,132235.0
2016-04-28 10:40:00,78.84,79.01,78.82,78.95,91623.0,73.9239,74.0833,73.9052,74.0271,91623.0
2016-04-28 10:50:00,78.96,78.97,78.78,78.95,113435.0,74.0364,74.0458,73.8677,74.0271,113435.0
2016-04-28 11:00:00,78.95,78.99,78.87,78.92,168838.0,74.0271,74.0646,73.952,73.9989,168838.0
2016-04-28 11:10:00,78.92,79.05,78.89,79.03,76275.0,73.9989,74.1208,73.9708,74.1021,76275.0
2016-04-28 11:20:00,79.04,79.23,79.04,79.13,132625.0,74.1114,74.2896,74.1114,74.1958,132625.0
2016-04-28 11:30:00,79.14,79.25,79.13,79.21,84158.0,74.2052,74.3084,74.1958,74.2708,84158.0
2016-04-28 11:40:00,79.22,79.22,79.11,79.11,106938.0,74.2802,74.2802,74.1771,74.1771,106938.0
2016-04-28 11:50:00,79.11,79.27,79.11,79.14,235320.0,74.1771,74.3271,74.1771,74.2052,235320.0
2016-04-28 12:00:00,79.15,79.19,79.09,79.12,86475.0,74.2146,74.2521,74.1583,74.1865,86475.0
2016-04-28 12:10:00,79.12,79.12,78.82,78.82,99831.0,74.1865,74.1865,73.9052,73.9052,99831.0
2016-04-28 12:20:00,78.83,78.88,78.79,78.85,80274.0,73.9145,73.9614,73.877,73.9333,80274.0
2016-04-28 12:30:00,78.85,78.95,78.84,78.89,68316.0,73.9333,74.0271,73.9239,73.9708,68316.0
2016-04-28 12:40:00,78.9,78.93,78.86,78.91,100468.0,73.9802,74.0083,73.9427,73.9896,100468.0
2016-04-28 12:50:00,78.9,79.01,78.89,78.91,75559.0,73.9802,74.0833,73.9708,73.9896,75559.0
2016-04-28 13:00:00,78.91,78.94,78.68,78.71,72645.0,73.9896,74.0177,73.7739,73.802,72645.0
2016-04-28 13:10:00,78.7,78.71,78.58,78.65,79348.0,73.7926,73.802,73.6801,73.7458,79348.0
2016-04-28 13:20:00,78.64,78.66,78.57,78.61,84996.0,73.7364,73.7551,73.6708,73.7083,84996.0
2016-04-28 13:30:00,78.61,78.62,78.55,78.59,64240.0,73.7083,73.7176,73.652,73.6895,64240.0
2016-04-28 13:40:00,78.59,78.6,78.42,78.44,107459.0,73.6895,73.6989,73.5301,73.5489,107459.0
2016-04-28 13:50:00,78.44,78.48,78.36,78.37,146442.0,73.5489,73.5864,73.4739,73.4832,146442.0
2016-04-28 14:00:00,78.36,78.51,78.36,78.51,98110.0,73.4739,73.6145,73.4739,73.6145,98110.0
2016-04-28 14:10:00,78.51,78.56,78.42,78.42,70767.0,73.6145,73.6614,73.5301,73.5301,70767.0
2016-04-28 14:20:00,78.42,78.52,78.39,78.44,210311.0,73.5301,73.6239,73.502,73.5489,210311.0
2016-04-28 14:30:00,78.43,78.44,78.23,78.25,115330.0,73.5395,73.5489,73.352,73.3707,115330.0
2016-04-28 14:40:00,78.26,78.32,78.13,78.19,106215.0,73.3801,73.4363,73.2582,73.3145,106215.0
2016-04-28 14:50:00,78.19,78.24,78.11,78.22,163876.0,73.3145,73.3613,73.2394,73.3426,163876.0
2016-04-28 15:00:00,78.22,78.23,78.05,78.06,107812.0,73.3426,73.352,73.1832,73.1926,107812.0
2016-04-28 15:10:00,78.05,78.06,77.83,77.87,200504.0,73.1832,73.1926,72.9769,73.0144,200504.0
2016-04-28 15:20:00,77.87,77.94,77.62,77.65,231330.0,73.0144,73.08,72.78,72.8081,231330.0
2016-04-28 15:30:00,77.66,77.84,77.66,77.73,236713.0,72.8175,72.9863,72.8175,72.8831,236713.0
2016-04-28 15:40:00,77.73,77.88,77.7,77.73,355682.0,72.8831,73.0238,72.855,72.8831,355682.0
2016-04-28 15:50:00,77.72,77.8,77.6,77.77,761345.0,72.8738,72.9488,72.7612,72.9206,761345.0
2016-04-29 09:30:00,77.52,78.01,77.46,77.85,225486.0,72.6862,73.1457,72.63,72.9957,225486.0
2016-04-29 09:40:00,77.83,78.01,77.51,77.56,162868.0,72.9769,73.1457,72.6769,72.7237,162868.0
2016-04-29 09:50:00,77.55,77.62,77.31,77.49,154119.0,72.7144,72.78,72.4893,72.6581,154119.0
2016-04-29 10:00:00,77.5,77.55,77.12,77.33,217799.0,72.6675,72.7144,72.3112,72.5081,217799.0
2016-04-29 10:10:00,77.32,77.5,77.28,77.39,120474.0,72.4987,72.6675,72.4612,72.5643,120474.0
2016-04-29 10:20:00,77.38,77.61,77.35,77.59,145766.0,72.555,72.7706,72.5268,72.7519,145766.0
2016-04-29 10:30:00,77.58,77.67,77.54,77.63,132080.0,72.7425,72.8269,72.705,72.7894,132080.0
2016-04-29 10:40:00,77.63,77.69,77.46,77.52,99102.0,72.7894,72.8456,72.63,72.6862,99102.0
2016-04-29 10:50:00,77.52,77.53,77.34,77.4,118698.0,72.6862,72.6956,72.5175,72.5737,118698.0
2016-04-29 11:00:00,77.41,77.45,77.25,77.38,100451.0,72.5831,72.6206,72.4331,72.555,100451.0
2016-04-29 11:10:00,77.38,77.46,77.27,77.29,88297.0,72.555,72.63,72.4518,72.4706,88297.0
2016-04-29 11:20:00,77.28,77.3,77.21,77.25,108309.0,72.4612,72.4799,72.3956,72.4331,108309.0
2016-04-29 11:30:00,77.25,77.29,77.07,77.18,171517.0,72.4331,72.4706,72.2643,72.3674,171517.0
2016-04-29 11:40:00,77.16,77.22,77.08,77.21,91407.0,72.3487,72.4049,72.2737,72.3956,91407.0
2016-04-29 11:50:00,77.21,77.31,77.18,77.25,113105.0,72.3956,72.4893,72.3674,72.4331,113105.0
2016-04-29 12:00:00,77.23,77.25,77.08,77.1,96447.0,72.4143,72.4331,72.2737,72.2924,96447.0
2016-04-29 12:10:00,77.11,77.26,77.02,77.26,118230.0,72.3018,72.4424,72.2174,72.4424,118230.0
2016-04-29 12:20:00,77.26,77.32,77.17,77.21,79270.0,72.4424,72.4987,72.3581,72.3956,79270.0
2016-04-29 12:30:00,77.21,77.25,77.13,77.2,114328.0,72.3956,72.4331,72.3205,72.3862,114328.0
2016-04-29 12:40:00,77.2,77.24,77.11,77.16,136843.0,72.3862,72.4237,72.3018,72.3487,136843.0
2016-04-29 12:50:00,77.16,77.18,77.04,77.09,131093.0,72.3487,72.3674,72.2362,72.283,131093.0
2016-04-29 13:00:00,77.08,77.18,77.04,77.17,110838.0,72.2737,72.3674,72.2362,72.3581,110838.0
2016-04-29 13:10:00,77.16,77.35,77.13,77.35,87843.0,72.3487,72.5268,72.3205,72.5268,87843.0
2016-04-29 13:20:00,77.34,77.37,77.27,77.29,88404.0,72.5175,72.5456,72.4518,72.4706,88404.0
2016-04-29 13:30:00,77.29,77.32,77.18,77.24,105940.0,72.4706,72.4987,72.3674,72.4237,105940.0
2016-04-29 13:40:00,77.24,77.26,77.11,77.15,92179.0,72.4237,72.4424,72.3018,72.3393,92179.0
2016-04-29 13:50:00,77.15,77.2,77.03,77.05,148523.0,72.3393,72.3862,72.2268,72.2455,148523.0
2016-04-29 14:00:00,77.05,77.2,77.04,77.07,75718.0,72.2455,72.3862,72.2362,72.2643,75718.0
2016-04-29 14:10:00,77.08,77.11,77.02,77.11,96253.0,72.2737,72.3018,72.2174,72.3018,96253.0
2016-04-29 14:20:00,77.11,77.13,77.03,77.08,97796.0,72.3018,72.3205,72.2268,72.2737,97796.0
2016-04-29 14:30:00,77.08,77.09,76.86,76.86,285968.0,72.2737,72.283,72.0674,72.0674,285968.0
2016-04-29 14:40:00,76.86,77.11,76.86,77.08,117892.0,72.0674,72.3018,72.0674,72.2737,117892.0
2016-04-29 14:50:00,77.08,77.09,76.96,76.98,113304.0,72.2737,72.283,72.1611,72.1799,113304.0
2016-04-29 15:00:00,76.98,77.17,76.96,77.11,110507.0,72.1799,72.3581,72.1611,72.3018,110507.0
2016-04-29 15:10:00,77.11,77.25,77.08,77.2,122749.0,72.3018,72.4331,72.2737,72.3862,122749.0
2016-04-29 15:20:00,77.2,77.3,77.14,77.17,187410.0,72.3862,72.4799,72.3299,72.3581,187410.0
2016-04-29 15:30:00,77.17,77.44,77.16,77.37,123623.0,72.3581,72.6112,72.3487,72.5456,123623.0
2016-04-29 15:40:00,77.37,77.65,77.32,77.36,287464.0,72.5456,72.8081,72.4987,72.5362,287464.0
2016-04-29 15:50:00,77.36,77.46,77.27,77.28,815767.0,72.5362,72.63,72.4518,72.4612,815767.0
2016-05-02 09:30:00,77.81,77.87,77.52,77.75,434836.0,72.9581,73.0144,72.6862,72.9019,434836.0
2016-05-02 09:40:00,77.77,77.93,77.27,77.3,395889.0,72.9206,73.0707,72.4518,72.4799,395889.0
2016-05-02 09:50:00,77.31,77.4,77.2,77.22,249784.0,72.4893,72.5737,72.3862,72.4049,249784.0
2016-05-02 10:00:00,77.22,77.42,77.16,77.36,205333.0,72.4049,72.5925,72.3487,72.5362,205333.0
2016-05-02 10:10:00,77.37,77.73,77.37,77.61,179557.0,72.5456,72.8831,72.5456,72.7706,179557.0
2016-05-02 10:20:00,77.61,77.75,77.58,77.61,123427.0,72.7706,72.9019,72.7425,72.7706,123427.0
2016-05-02 10:30:00,77.61,77.76,77.54,77.54,100532.0,72.7706,72.9113,72.705,72.705,100532.0
2016-05-02 10:40:00,77.53,77.72,77.52,77.69,168525.0,72.6956,72.8738,72.6862,72.8456,168525.0
2016-05-02 10:50:00,77.7,77.73,77.5,77.54,93811.0,72.855,72.8831,72.6675,72.705,93811.0
2016-05-02 11:00:00,77.54,77.59,77.49,77.56,123719.0,72.705,72.7519,72.6581,72.7237,123719.0
2016-05-02 11:10:00,77.56,77.76,77.53,77.76,131063.0,72.7237,72.9113,72.6956,72.9113,131063.0
2016-05-02 11:20:00,77.76,77.77,77.62,77.76,94366.0,72.9113,72.9206,72.78,72.9113,94366.0
2016-05-02 11:30:00,77.76,77.89,77.72,77.88,166845.0,72.9113,73.0332,72.8738,73.0238,166845.0
2016-05-02 11:40:00,77.87,77.89,77.79,77.87,136762.0,73.0144,73.0332,72.9394,73.0144,136762.0
2016-05-02 11:50:00,77.87,78.0,77.82,77.93,176564.0,73.0144,73.1363,72.9675,73.0707,176564.0
2016-05-02 12:00:00,77.93,78.02,77.86,78.0,140953.0,73.0707,73.1551,73.005,73.1363,140953.0
2016-05-02 12:10:00,78.0,78.0,77.85,77.9,107582.0,73.1363,73.1363,72.9957,73.0425,107582.0
2016-05-02 12:20:00,77.9,77.96,77.86,77.86,102670.0,73.0425,73.0988,73.005,73.005,102670.0
2016-05-02 12:30:00,77.87,78.03,77.86,78.01,105228.0,73.0144,73.1644,73.005,73.1457,105228.0
2016-05-02 12:40:00,78.01,78.13,77.99,78.11,154143.0,73.1457,73.2582,73.1269,73.2394,154143.0
2016-05-02 12:50:00,78.11,78.11,77.95,78.01,121047.0,73.2394,73.2394,73.0894,73.1457,121047.0
2016-05-02 13:00:00,78.01,78.01,77.82,77.83,112364.0,73.1457,73.1457,72.9675,72.9769,112364.0
2016-05-02 13:10:00,77.83,77.99,77.82,77.98,113038.0,72.9769,73.1269,72.9675,73.1175,113038.0
2016-05-02 13:20:00,77.99,78.06,77.99,78.05,108446.0,73.1269,73.1926,73.1269,73.1832,108446.0
2016-05-02 13:30:00,78.05,78.1,78.03,78.03,111714.0,73.1832,73.2301,73.1644,73.1644,111714.0
2016-05-02 13:40:00,78.04,78.04,77.9,77.99,211701.0,73.1738,73.1738,73.0425,73.1269,211701.0
2016-05-02 13:50:00,78.0,78.04,77.95,78.0,88210.0,73.1363,73.1738,73.0894,73.1363,88210.0
2016-05-02 14:00:00,78.0,78.08,78.0,78.06,129090.0,73.1363,73.2113,73.1363,73.1926,129090.0
2016-05-02 14:10:00,78.06,78.08,78.0,78.02,113929.0,73.1926,73.2113,73.1363,73.1551,113929.0
2016-05-02 14:20:00,78.03,78.1,78.02,78.09,98265.0,73.1644,73.2301,73.1551,73.2207,98265.0
2016-05-02 14:30:00,78.09,78.13,78.03,78.05,102405.0,73.2207,73.2582,73.1644,73.1832,102405.0
2016-05-02 14:40:00,78.05,78.15,78.02,78.14,131016.0,73.1832,73.2769,73.1551,73.2676,131016.0
2016-05-02 14:50:00,78.14,78.2,78.12,78.19,121557.0,73.2676,73.3238,73.2488,73.3145,121557.0
2016-05-02 15:00:00,78.19,78.29,78.18,78.28,164136.0,73.3145,73.4082,73.3051,73.3988,164136.0
2016-05-02 15:10:00,78.28,78.37,78.28,78.33,150870.0,73.3988,73.4832,73.3988,73.4457,150870.0
2016-05-02 15:20:00,78.33,78.37,78.29,78.32,243349.0,73.4457,73.4832,73.4082,73.4363,243349.0
2016-05-02 15:30:00,78.31,78.33,78.25,78.31,192190.0,73.427,73.4457,73.3707,73.427,192190.0
2016-05-02 15:40:00,78.32,78.47,78.3,78.45,298027.0,73.4363,73.577,73.4176,73.5582,298027.0
2016-05-02 15:50:00,78.44,78.46,78.33,78.45,568973.0,73.5489,73.5676,73.4457,73.5582,568973.0
2016-05-03 09:30:00,77.43,78.36,77.4,78.17,302774.0,72.6018,73.4739,72.5737,73.2957,302774.0
2016-05-03 09:40:00,78.14,78.14,77.74,77.76,138519.0,73.2676,73.2676,72.8925,72.9113,138519.0
2016-05-03 09:50:00,77.74,77.8,77.61,77.8,133365.0,72.8925,72.9488,72.7706,72.9488,133365.0
2016-05-03 10:00:00,77.8,77.81,77.42,77.6,178973.0,72.9488,72.9581,72.5925,72.7612,178973.0
2016-05-03 10:10:00,77.61,77.61,77.39,77.4,141076.0,72.7706,72.7706,72.5643,72.5737,141076.0
2016-05-03 10:20:00,77.41,77.57,77.34,77.53,182382.0,72.5831,72.7331,72.5175,72.6956,182382.0
2016-05-03 10:30:00,77.53,77.54,77.25,77.27,169793.0,72.6956,72.705,72.4331,72.4518,169793.0
2016-05-03 10:40:00,77.27,77.39,77.21,77.23,274213.0,72.4518,72.5643,72.3956,72.4143,274213.0
2016-05-03 10:50:00,77.23,77.27,77.05,77.1,283045.0,72.4143,72.4518,72.2455,72.2924,283045.0
2016-05-03 11:00:00,77.1,77.35,77.08,77.29,174212.0,72.2924,72.5268,72.2737,72.4706,174212.0
2016-05-03 11:10:00,77.29,77.31,77.11,77.14,163586.0,72.4706,72.4893,72.3018,72.3299,163586.0
2016-05-03 11:20:00,77.14,77.22,77.09,77.12,102809.0,72.3299,72.4049,72.283,72.3112,102809.0
2016-05-03 11:30:00,77.13,77.16,77.03,77.15,90814.0,72.3205,72.3487,72.2268,72.3393,90814.0
2016-05-03 11:40:00,77.14,77.2,77.1,77.14,167919.0,72.3299,72.3862,72.2924,72.3299,167919.0
2016-05-03 11:50:00,77.14,77.15,76.95,77.05,194538.0,72.3299,72.3393,72.1518,72.2455,194538.0
2016-05-03 12:00:00,77.04,77.14,77.0,77.0,96664.0,72.2362,72.3299,72.1987,72.1987,96664.0
2016-05-03 12:10:00,77.0,77.14,76.93,77.13,139243.0,72.1987,72.3299,72.133,72.3205,139243.0
2016-05-03 12:20:00,77.13,77.26,77.13,77.19,142647.0,72.3205,72.4424,72.3205,72.3768,142647.0
2016-05-03 12:30:00,77.19,77.29,77.12,77.21,129349.0,72.3768,72.4706,72.3112,72.3956,129349.0
2016-05-03 12:40:00,77.22,77.26,77.17,77.19,98204.0,72.4049,72.4424,72.3581,72.3768,98204.0
2016-05-03 12:50:00,77.19,77.31,77.19,77.26,76814.0,72.3768,72.4893,72.3768,72.4424,76814.0
2016-05-03 13:00:00,77.26,77.38,77.18,77.38,118974.0,72.4424,72.555,72.3674,72.555,118974.0
2016-05-03 13:10:00,77.38,77.38,77.22,77.25,83660.0,72.555,72.555,72.4049,72.4331,83660.0
2016-05-03 13:20:00,77.25,77.36,77.21,77.33,92291.0,72.4331,72.5362,72.3956,72.5081,92291.0
2016-05-03 13:30:00,77.33,77.45,77.3,77.45,87284.0,72.5081,72.6206,72.4799,72.6206,87284.0
2016-05-03 13:40:00,77.44,77.5,77.41,77.44,177691.0,72.6112,72.6675,72.5831,72.6112,177691.0
2016-05-03 13:50:00,77.44,77.54,77.38,77.39,107890.0,72.6112,72.705,72.555,72.5643,107890.0
2016-05-03 14:00:00,77.4,77.48,77.36,77.48,156662.0,72.5737,72.6487,72.5362,72.6487,156662.0
2016-05-03 14:10:00,77.48,77.48,77.24,77.26,114462.0,72.6487,72.6487,72.4237,72.4424,114462.0
2016-05-03 14:20:00,77.26,77.39,77.26,77.39,100338.0,72.4424,72.5643,72.4424,72.5643,100338.0
2016-05-03 14:30:00,77.39,77.41,77.31,77.37,131493.0,72.5643,72.5831,72.4893,72.5456,131493.0
2016-05-03 14:40:00,77.37,77.42,77.21,77.24,191179.0,72.5456,72.5925,72.3956,72.4237,191179.0
2016-05-03 14:50:00,77.25,77.43,77.23,77.41,106508.0,72.4331,72.6018,72.4143,72.5831,106508.0
2016-05-03 15:00:00,77.41,77.46,77.35,77.45,186213.0,72.5831,72.63,72.5268,72.6206,186213.0
2016-05-03 15:10:00,77.45,77.45,77.28,77.37,122885.0,72.6206,72.6206,72.4612,72.5456,122885.0
2016-05-03 15:20:00,77.38,77.42,77.25,77.36,151370.0,72.555,72.5925,72.4331,72.5362,151370.0
2016-05-03 15:30:00,77.36,77.39,77.22,77.25,194871.0,72.5362,72.5643,72.4049,72.4331,194871.0
2016-05-03 15:40:00,77.25,77.45,77.2,77.42,245463.0,72.4331,72.6206,72.3862,72.5925,245463.0
2016-05-03 15:50:00,77.42,77.45,77.23,77.23,548739.0,72.5925,72.6206,72.4143,72.4143,548739.0
2016-05-04 09:30:00,76.56,76.8,76.35,76.45,339758.0,71.7861,72.0111,71.5892,71.6829,339758.0
2016-05-04 09:40:00,76.47,76.65,76.45,76.62,195073.0,71.7017,71.8705,71.6829,71.8423,195073.0
2016-05-04 09:50:00,76.62,76.77,76.55,76.7,236871.0,71.8423,71.983,71.7767,71.9174,236871.0
2016-05-04 10:00:00,76.72,76.92,76.71,76.85,197784.0,71.9361,72.1236,71.9267,72.058,197784.0
2016-05-04 10:10:00,76.84,77.07,76.8,76.88,161202.0,72.0486,72.2643,72.0111,72.0861,161202.0
2016-05-04 10:20:00,76.89,76.91,76.79,76.8,145887.0,72.0955,72.1143,72.0017,72.0111,145887.0
2016-05-04 10:30:00,76.8,76.98,76.77,76.83,184393.0,72.0111,72.1799,71.983,72.0393,184393.0
2016-05-04 10:40:00,76.83,76.83,76.6,76.61,196921.0,72.0393,72.0393,71.8236,71.833,196921.0
2016-05-04 10:50:00,76.61,76.64,76.56,76.61,244602.0,71.833,71.8611,71.7861,71.833,244602.0
2016-05-04 11:00:00,76.6,76.68,76.57,76.63,187754.0,71.8236,71.8986,71.7955,71.8517,187754.0
2016-05-04 11:10:00,76.62,76.67,76.55,76.58,173210.0,71.8423,71.8892,71.7767,71.8048,173210.0
2016-05-04 11:20:00,76.59,76.69,76.56,76.63,152881.0,71.8142,71.908,71.7861,71.8517,152881.0
2016-05-04 11:30:00,76.62,76.76,76.57,76.73,131965.0,71.8423,71.9736,71.7955,71.9455,131965.0
2016-05-04 11:40:00,76.73,76.74,76.65,76.69,123145.0,71.9455,71.9549,71.8705,71.908,123145.0
2016-05-04 11:50:00,76.69,76.72,76.62,76.65,172892.0,71.908,71.9361,71.8423,71.8705,172892.0
2016-05-04 12:00:00,76.64,76.69,76.61,76.66,142959.0,71.8611,71.908,71.833,71.8799,142959.0
2016-05-04 12:10:00,76.67,76.7,76.66,76.68,137213.0,71.8892,71.9174,71.8799,71.8986,137213.0
2016-05-04 12:20:00,76.68,76.75,76.67,76.72,151954.0,71.8986,71.9642,71.8892,71.9361,151954.0
2016-05-04 12:30:00,76.71,76.72,76.65,76.67,110494.0,71.9267,71.9361,71.8705,71.8892,110494.0
2016-05-04 12:40:00,76.66,76.67,76.59,76.59,203952.0,71.8799,71.8892,71.8142,71.8142,203952.0
2016-05-04 12:50:00,76.6,76.61,76.59,76.59,134187.0,71.8236,71.833,71.8142,71.8142,134187.0
2016-05-04 13:00:00,76.6,76.75,76.59,76.74,221556.0,71.8236,71.9642,71.8142,71.9549,221556.0
2016-05-04 13:10:00,76.74,76.79,76.66,76.78,117287.0,71.9549,72.0017,71.8799,71.9924,117287.0
2016-05-04 13:20:00,76.78,76.94,76.74,76.93,123658.0,71.9924,72.1424,71.9549,72.133,123658.0
2016-05-04 13:30:00,76.93,76.94,76.86,76.87,137168.0,72.133,72.1424,72.0674,72.0768,137168.0
2016-05-04 13:40:00,76.87,76.93,76.78,76.79,137688.0,72.0768,72.133,71.9924,72.0017,137688.0
2016-05-04 13:50:00,76.8,76.9,76.73,76.74,137897.0,72.0111,72.1049,71.9455,71.9549,137897.0
2016-05-04 14:00:00,76.75,76.75,76.67,76.72,147788.0,71.9642,71.9642,71.8892,71.9361,147788.0
2016-05-04 14:10:00,76.71,76.77,76.63,76.76,171313.0,71.9267,71.983,71.8517,71.9736,171313.0
2016-05-04 14:20:00,76.76,76.89,76.73,76.86,222536.0,71.9736,72.0955,71.9455,72.0674,222536.0
2016-05-04 14:30:00,76.85,76.93,76.84,76.89,196839.0,72.058,72.133,72.0486,72.0955,196839.0
2016-05-04 14:40:00,76.89,76.93,76.78,76.84,196069.0,72.0955,72.133,71.9924,72.0486,196069.0
2016-05-04 14:50:00,76.85,76.9,76.81,76.87,116652.0,72.058,72.1049,72.0205,72.0768,116652.0
2016-05-04 15:00:00,76.86,76.94,76.84,76.94,243525.0,72.0674,72.1424,72.0486,72.1424,243525.0
2016-05-04 15:10:00,76.95,77.07,76.9,77.07,131431.0,72.1518,72.2643,72.1049,72.2643,131431.0
2016-05-04 15:20:00,77.07,77.15,77.06,77.12,163946.0,72.2643,72.3393,72.2549,72.3112,163946.0
2016-05-04 15:30:00,77.12,77.19,77.07,77.19,178303.0,72.3112,72.3768,72.2643,72.3768,178303.0
2016-05-04 15:40:00,77.19,77.38,77.18,77.34,276251.0,72.3768,72.555,72.3674,72.5175,276251.0
2016-05-04 15:50:00,77.33,77.33,77.02,77.08,611810.0,72.5081,72.5081,72.2174,72.2737,611810.0
2016-05-05 09:30:00,77.14,77.69,77.14,77.69,210503.0,72.3299,72.8456,72.3299,72.8456,210503.0
2016-05-05 09:40:00,77.67,77.68,77.27,77.33,134459.0,72.8269,72.8363,72.4518,72.5081,134459.0
2016-05-05 09:50:00,77.33,77.36,77.11,77.19,136606.0,72.5081,72.5362,72.3018,72.3768,136606.0
2016-05-05 10:00:00,77.19,77.44,77.17,77.36,127741.0,72.3768,72.6112,72.3581,72.5362,127741.0
2016-05-05 10:10:00,77.37,77.37,77.2,77.21,226531.0,72.5456,72.5456,72.3862,72.3956,226531.0
2016-05-05 10:20:00,77.21,77.33,77.02,77.09,96928.0,72.3956,72.5081,72.2174,72.283,96928.0
2016-05-05 10:30:00,77.11,77.19,77.03,77.14,121097.0,72.3018,72.3768,72.2268,72.3299,121097.0
2016-05-05 10:40:00,77.14,77.38,77.13,77.3,91989.0,72.3299,72.555,72.3205,72.4799,91989.0
2016-05-05 10:50:00,77.29,77.47,77.28,77.44,132571.0,72.4706,72.6393,72.4612,72.6112,132571.0
2016-05-05 11:00:00,77.43,77.45,77.29,77.34,119671.0,72.6018,72.6206,72.4706,72.5175,119671.0
2016-05-05 11:10:00,77.34,77.45,77.31,77.44,137264.0,72.5175,72.6206,72.4893,72.6112,137264.0
2016-05-05 11:20:00,77.45,77.47,77.25,77.33,111917.0,72.6206,72.6393,72.4331,72.5081,111917.0
2016-05-05 11:30:00,77.33,77.55,77.32,77.54,108110.0,72.5081,72.7144,72.4987,72.705,108110.0
2016-05-05 11:40:00,77.55,77.7,77.51,77.69,166089.0,72.7144,72.855,72.6769,72.8456,166089.0
2016-05-05 11:50:00,77.69,77.7,77.48,77.5,78791.0,72.8456,72.855,72.6487,72.6675,78791.0
2016-05-05 12:00:00,77.49,77.53,77.4,77.41,66200.0,72.6581,72.6956,72.5737,72.5831,66200.0
2016-05-05 12:10:00,77.41,77.45,77.38,77.43,63718.0,72.5831,72.6206,72.555,72.6018,63718.0
2016-05-05 12:20:00,77.43,77.43,77.34,77.38,63228.0,72.6018,72.6018,72.5175,72.555,63228.0
2016-05-05 12:30:00,77.38,77.39,77.32,77.37,69074.0,72.555,72.5643,72.4987,72.5456,69074.0
2016-05-05 12:40:00,77.37,77.41,77.31,77.36,69366.0,72.5456,72.5831,72.4893,72.5362,69366.0
2016-05-05 12:50:00,77.36,77.4,77.28,77.29,98230.0,72.5362,72.5737,72.4612,72.4706,98230.0
2016-05-05 13:00:00,77.28,77.28,77.21,77.23,100083.0,72.4612,72.4612,72.3956,72.4143,100083.0
2016-05-05 13:10:00,77.23,77.24,77.07,77.2,94815.0,72.4143,72.4237,72.2643,72.3862,94815.0
2016-05-05 13:20:00,77.19,77.2,77.06,77.1,95626.0,72.3768,72.3862,72.2549,72.2924,95626.0
2016-05-05 13:30:00,77.11,77.15,77.06,77.14,106584.0,72.3018,72.3393,72.2549,72.3299,106584.0
2016-05-05 13:40:00,77.14,77.17,77.07,77.07,94286.0,72.3299,72.3581,72.2643,72.2643,94286.0
2016-05-05 13:50:00,77.08,77.13,77.01,77.12,111811.0,72.2737,72.3205,72.208,72.3112,111811.0
2016-05-05 14:00:00,77.11,77.19,77.07,77.18,115399.0,72.3018,72.3768,72.2643,72.3674,115399.0
2016-05-05 14:10:00,77.18,77.23,77.07,77.08,134778.0,72.3674,72.4143,72.2643,72.2737,134778.0
2016-05-05 14:20:00,77.07,77.29,77.06,77.27,134750.0,72.2643,72.4706,72.2549,72.4518,134750.0
2016-05-05 14:30:00,77.27,77.29,77.23,77.25,111173.0,72.4518,72.4706,72.4143,72.4331,111173.0
2016-05-05 14:40:00,77.25,77.39,77.25,77.33,109034.0,72.4331,72.5643,72.4331,72.5081,109034.0
2016-05-05 14:50:00,77.34,77.35,77.2,77.2,81245.0,72.5175,72.5268,72.3862,72.3862,81245.0
2016-05-05 15:00:00,77.2,77.26,77.17,77.2,106531.0,72.3862,72.4424,72.3581,72.3862,106531.0
2016-05-05 15:10:00,77.2,77.29,77.19,77.29,97058.0,72.3862,72.4706,72.3768,72.4706,97058.0
2016-05-05 15:20:00,77.28,77.35,77.25,77.32,91072.0,72.4612,72.5268,72.4331,72.4987,91072.0
2016-05-05 15:30:00,77.33,77.34,77.24,77.3,105412.0,72.5081,72.5175,72.4237,72.4799,105412.0
2016-05-05 15:40:00,77.3,77.37,77.27,77.27,210671.0,72.4799,72.5456,72.4518,72.4518,210671.0
2016-05-05 15:50:00,77.27,77.38,77.26,77.35,417601.0,72.4518,72.555,72.4424,72.5268,417601.0
2016-05-06 09:30:00,77.23,77.36,76.98,77.27,222139.0,72.4143,72.5362,72.1799,72.4518,222139.0
2016-05-06 09:40:00,77.27,77.41,77.08,77.08,124700.0,72.4518,72.5831,72.2737,72.2737,124700.0
2016-05-06 09:50:00,77.08,77.13,76.9,76.96,146330.0,72.2737,72.3205,72.1049,72.1611,146330.0
2016-05-06 10:00:00,76.98,77.14,76.95,77.11,121275.0,72.1799,72.3299,72.1518,72.3018,121275.0
2016-05-06 10:10:00,77.12,77.16,77.0,77.01,154020.0,72.3112,72.3487,72.1987,72.208,154020.0
2016-05-06 10:20:00,77.02,77.05,76.94,76.97,145153.0,72.2174,72.2455,72.1424,72.1705,145153.0
2016-05-06 10:30:00,76.98,77.01,76.79,76.79,145647.0,72.1799,72.208,72.0017,72.0017,145647.0
2016-05-06 10:40:00,76.78,76.98,76.78,76.88,137539.0,71.9924,72.1799,71.9924,72.0861,137539.0
2016-05-06 10:50:00,76.88,76.93,76.82,76.89,188229.0,72.0861,72.133,72.0299,72.0955,188229.0
2016-05-06 11:00:00,76.88,76.94,76.86,76.88,128667.0,72.0861,72.1424,72.0674,72.0861,128667.0
2016-05-06 11:10:00,76.89,77.14,76.88,77.1,122452.0,72.0955,72.3299,72.0861,72.2924,122452.0
2016-05-06 11:20:00,77.11,77.24,77.08,77.17,154254.0,72.3018,72.4237,72.2737,72.3581,154254.0
2016-05-06 11:30:00,77.16,77.27,77.13,77.26,154809.0,72.3487,72.4518,72.3205,72.4424,154809.0
2016-05-06 11:40:00,77.26,77.31,77.18,77.19,97503.0,72.4424,72.4893,72.3674,72.3768,97503.0
2016-05-06 11:50:00,77.19,77.19,77.11,77.16,148340.0,72.3768,72.3768,72.3018,72.3487,148340.0
2016-05-06 12:00:00,77.16,77.24,77.14,77.22,95163.0,72.3487,72.4237,72.3299,72.4049,95163.0
2016-05-06 12:10:00,77.22,77.23,77.01,77.04,120887.0,72.4049,72.4143,72.208,72.2362,120887.0
2016-05-06 12:20:00,77.05,77.15,77.05,77.05,101816.0,72.2455,72.3393,72.2455,72.2455,101816.0
2016-05-06 12:30:00,77.06,77.11,77.01,77.06,89520.0,72.2549,72.3018,72.208,72.2549,89520.0
2016-05-06 12:40:00,77.06,77.13,77.04,77.07,91455.0,72.2549,72.3205,72.2362,72.2643,91455.0
2016-05-06 12:50:00,77.08,77.18,77.03,77.17,62100.0,72.2737,72.3674,72.2268,72.3581,62100.0
2016-05-06 13:00:00,77.18,77.32,77.17,77.31,117094.0,72.3674,72.4987,72.3581,72.4893,117094.0
2016-05-06 13:10:00,77.32,77.44,77.29,77.4,111326.0,72.4987,72.6112,72.4706,72.5737,111326.0
2016-05-06 13:20:00,77.4,77.41,77.27,77.3,106210.0,72.5737,72.5831,72.4518,72.4799,106210.0
2016-05-06 13:30:00,77.29,77.31,77.23,77.23,97598.0,72.4706,72.4893,72.4143,72.4143,97598.0
2016-05-06 13:40:00,77.24,77.32,77.21,77.3,84069.0,72.4237,72.4987,72.3956,72.4799,84069.0
2016-05-06 13:50:00,77.3,77.54,77.29,77.53,102424.0,72.4799,72.705,72.4706,72.6956,102424.0
2016-05-06 14:00:00,77.55,77.8,77.51,77.78,191815.0,72.7144,72.9488,72.6769,72.93,191815.0
2016-05-06 14:10:00,77.78,77.79,77.65,77.7,121146.0,72.93,72.9394,72.8081,72.855,121146.0
2016-05-06 14:20:00,77.7,77.71,77.55,77.67,144254.0,72.855,72.8644,72.7144,72.8269,144254.0
2016-05-06 14:30:00,77.67,77.68,77.57,77.63,104977.0,72.8269,72.8363,72.7331,72.7894,104977.0
2016-05-06 14:40:00,77.62,77.72,77.58,77.62,185144.0,72.78,72.8738,72.7425,72.78,185144.0
2016-05-06 14:50:00,77.62,77.7,77.56,77.59,135090.0,72.78,72.855,72.7237,72.7519,135090.0
2016-05-06 15:00:00,77.59,77.74,77.59,77.66,133445.0,72.7519,72.8925,72.7519,72.8175,133445.0
2016-05-06 15:10:00,77.65,77.72,77.64,77.69,127626.0,72.8081,72.8738,72.7987,72.8456,127626.0
2016-05-06 15:20:00,77.69,77.78,77.68,77.72,122685.0,72.8456,72.93,72.8363,72.8738,122685.0
2016-05-06 15:30:00,77.72,77.73,77.61,77.65,139050.0,72.8738,72.8831,72.7706,72.8081,139050.0
2016-05-06 15:40:00,77.65,77.7,77.61,77.61,176189.0,72.8081,72.855,72.7706,72.7706,176189.0
2016-05-06 15:50:00,77.62,77.72,77.61,77.72,375853.0,72.78,72.8738,72.7706,72.8738,375853.0
2016-05-09 09:30:00,77.69,78.05,77.58,78.01,160644.0,72.8456,73.1832,72.7425,73.1457,160644.0
2016-05-09 09:40:00,77.98,78.27,77.92,78.05,91730.0,73.1175,73.3895,73.0613,73.1832,91730.0
2016-05-09 09:50:00,78.04,78.21,78.01,78.19,110253.0,73.1738,73.3332,73.1457,73.3145,110253.0
2016-05-09 10:00:00,78.18,78.18,77.99,78.07,111469.0,73.3051,73.3051,73.1269,73.2019,111469.0
2016-05-09 10:10:00,78.05,78.08,77.89,78.01,115292.0,73.1832,73.2113,73.0332,73.1457,115292.0
2016-05-09 10:20:00,78.02,78.07,77.75,77.77,107456.0,73.1551,73.2019,72.9019,72.9206,107456.0
2016-05-09 10:30:00,77.77,77.91,77.76,77.8,123596.0,72.9206,73.0519,72.9113,72.9488,123596.0
2016-05-09 10:40:00,77.79,77.91,77.77,77.8,108116.0,72.9394,73.0519,72.9206,72.9488,108116.0
2016-05-09 10:50:00,77.8,77.86,77.76,77.8,85478.0,72.9488,73.005,72.9113,72.9488,85478.0
2016-05-09 11:00:00,77.79,77.89,77.78,77.8,78121.0,72.9394,73.0332,72.93,72.9488,78121.0
2016-05-09 11:10:00,77.79,77.79,77.62,77.64,98173.0,72.9394,72.9394,72.78,72.7987,98173.0
2016-05-09 11:20:00,77.64,77.76,77.63,77.71,93362.0,72.7987,72.9113,72.7894,72.8644,93362.0
2016-05-09 11:30:00,77.71,77.81,77.66,77.8,93448.0,72.8644,72.9581,72.8175,72.9488,93448.0
2016-05-09 11:40:00,77.8,77.97,77.76,77.97,68370.0,72.9488,73.1082,72.9113,73.1082,68370.0
2016-05-09 11:50:00,77.97,77.98,77.88,77.91,63744.0,73.1082,73.1175,73.0238,73.0519,63744.0
2016-05-09 12:00:00,77.91,78.0,77.87,77.89,77242.0,73.0519,73.1363,73.0144,73.0332,77242.0
2016-05-09 12:10:00,77.88,77.96,77.84,77.93,59714.0,73.0238,73.0988,72.9863,73.0707,59714.0
2016-05-09 12:20:00,77.93,78.05,77.92,78.03,66712.0,73.0707,73.1832,73.0613,73.1644,66712.0
2016-05-09 12:30:00,78.03,78.03,77.93,77.95,46765.0,73.1644,73.1644,73.0707,73.0894,46765.0
2016-05-09 12:40:00,77.95,77.96,77.87,77.87,60715.0,73.0894,73.0988,73.0144,73.0144,60715.0
2016-05-09 12:50:00,77.87,77.96,77.82,77.95,45096.0,73.0144,73.0988,72.9675,73.0894,45096.0
2016-05-09 13:00:00,77.95,78.01,77.91,77.99,62319.0,73.0894,73.1457,73.0519,73.1269,62319.0
2016-05-09 13:10:00,77.99,78.04,77.95,77.97,46664.0,73.1269,73.1738,73.0894,73.1082,46664.0
2016-05-09 13:20:00,77.98,77.99,77.93,77.97,71874.0,73.1175,73.1269,73.0707,73.1082,71874.0
2016-05-09 13:30:00,77.97,78.07,77.97,78.0,59815.0,73.1082,73.2019,73.1082,73.1363,59815.0
2016-05-09 13:40:00,78.0,78.04,77.97,78.0,80158.0,73.1363,73.1738,73.1082,73.1363,80158.0
2016-05-09 13:50:00,78.0,78.03,77.93,77.95,64259.0,73.1363,73.1644,73.0707,73.0894,64259.0
2016-05-09 14:00:00,77.96,77.99,77.88,77.93,74743.0,73.0988,73.1269,73.0238,73.0707,74743.0
2016-05-09 14:10:00,77.93,78.0,77.9,77.94,110674.0,73.0707,73.1363,73.0425,73.08,110674.0
2016-05-09 14:20:00,77.94,78.06,77.94,78.02,62335.0,73.08,73.1926,73.08,73.1551,62335.0
2016-05-09 14:30:00,78.02,78.14,78.02,78.13,87473.0,73.1551,73.2676,73.1551,73.2582,87473.0
2016-05-09 14:40:00,78.13,78.2,78.11,78.19,99565.0,73.2582,73.3238,73.2394,73.3145,99565.0
2016-05-09 14:50:00,78.19,78.36,78.19,78.35,174733.0,73.3145,73.4739,73.3145,73.4645,174733.0
2016-05-09 15:00:00,78.35,78.36,78.24,78.25,118048.0,73.4645,73.4739,73.3613,73.3707,118048.0
2016-05-09 15:10:00,78.26,78.31,78.21,78.23,91291.0,73.3801,73.427,73.3332,73.352,91291.0
2016-05-09 15:20:00,78.23,78.27,78.21,78.24,95828.0,73.352,73.3895,73.3332,73.3613,95828.0
2016-05-09 15:30:00,78.24,78.25,78.15,78.16,172190.0,73.3613,73.3707,73.2769,73.2863,172190.0
2016-05-09 15:40:00,78.16,78.21,78.13,78.18,213210.0,73.2863,73.3332,73.2582,73.3051,213210.0
2016-05-09 15:50:00,78.17,78.17,77.95,78.16,695714.0,73.2957,73.2957,73.0894,73.2863,695714.0
2016-05-10 09:30:00,78.42,79.09,78.41,78.95,380206.0,73.5301,74.1583,73.5207,74.0271,380206.0
2016-05-10 09:40:00,78.95,79.02,78.8,78.87,129690.0,74.0271,74.0927,73.8864,73.952,129690.0
2016-05-10 09:50:00,78.89,78.95,78.82,78.83,132820.0,73.9708,74.0271,73.9052,73.9145,132820.0
2016-05-10 10:00:00,78.84,78.91,78.81,78.82,120621.0,73.9239,73.9896,73.8958,73.9052,120621.0
2016-05-10 10:10:00,78.82,78.9,78.66,78.75,162404.0,73.9052,73.9802,73.7551,73.8395,162404.0
2016-05-10 10:20:00,78.75,78.76,78.58,78.61,157144.0,73.8395,73.8489,73.6801,73.7083,157144.0
2016-05-10 10:30:00,78.61,78.82,78.6,78.8,91470.0,73.7083,73.9052,73.6989,73.8864,91470.0
2016-05-10 10:40:00,78.81,78.81,78.75,78.77,86795.0,73.8958,73.8958,73.8395,73.8583,86795.0
2016-05-10 10:50:00,78.76,78.81,78.7,78.73,112504.0,73.8489,73.8958,73.7926,73.8208,112504.0
2016-05-10 11:00:00,78.72,78.81,78.72,78.73,125326.0,73.8114,73.8958,73.8114,73.8208,125326.0
2016-05-10 11:10:00,78.73,78.76,78.71,78.73,98382.0,73.8208,73.8489,73.802,73.8208,98382.0
2016-05-10 11:20:00,78.73,78.73,78.6,78.6,94617.0,73.8208,73.8208,73.6989,73.6989,94617.0
2016-05-10 11:30:00,78.61,78.8,78.61,78.78,146007.0,73.7083,73.8864,73.7083,73.8677,146007.0
2016-05-10 11:40:00,78.77,78.78,78.65,78.71,114229.0,73.8583,73.8677,73.7458,73.802,114229.0
2016-05-10 11:50:00,78.72,78.82,78.71,78.8,104240.0,73.8114,73.9052,73.802,73.8864,104240.0
2016-05-10 12:00:00,78.81,78.83,78.75,78.76,121732.0,73.8958,73.9145,73.8395,73.8489,121732.0
2016-05-10 12:10:00,78.76,78.88,78.76,78.84,94798.0,73.8489,73.9614,73.8489,73.9239,94798.0
2016-05-10 12:20:00,78.84,78.88,78.83,78.86,79129.0,73.9239,73.9614,73.9145,73.9427,79129.0
2016-05-10 12:30:00,78.87,78.88,78.71,78.72,121003.0,73.952,73.9614,73.802,73.8114,121003.0
2016-05-10 12:40:00,78.73,78.85,78.73,78.8,88168.0,73.8208,73.9333,73.8208,73.8864,88168.0
2016-05-10 12:50:00,78.82,78.96,78.79,78.92,127147.0,73.9052,74.0364,73.877,73.9989,127147.0
2016-05-10 13:00:00,78.92,78.95,78.89,78.94,61390.0,73.9989,74.0271,73.9708,74.0177,61390.0
2016-05-10 13:10:00,78.94,78.97,78.8,78.82,65973.0,74.0177,74.0458,73.8864,73.9052,65973.0
2016-05-10 13:20:00,78.82,78.96,78.81,78.89,137246.0,73.9052,74.0364,73.8958,73.9708,137246.0
2016-05-10 13:30:00,78.9,78.94,78.85,78.85,106926.0,73.9802,74.0177,73.9333,73.9333,106926.0
2016-05-10 13:40:00,78.85,78.92,78.85,78.92,129441.0,73.9333,73.9989,73.9333,73.9989,129441.0
2016-05-10 13:50:00,78.92,79.01,78.91,78.98,130847.0,73.9989,74.0833,73.9896,74.0552,130847.0
2016-05-10 14:00:00,78.98,78.99,78.92,78.94,88054.0,74.0552,74.0646,73.9989,74.0177,88054.0
2016-05-10 14:10:00,78.94,78.98,78.89,78.98,212678.0,74.0177,74.0552,73.9708,74.0552,212678.0
2016-05-10 14:20:00,78.97,79.02,78.83,79.0,322017.0,74.0458,74.0927,73.9145,74.0739,322017.0
2016-05-10 14:30:00,79.0,79.03,78.95,79.01,139241.0,74.0739,74.1021,74.0271,74.0833,139241.0
2016-05-10 14:40:00,79.02,79.05,79.0,79.02,105056.0,74.0927,74.1208,74.0739,74.0927,105056.0
2016-05-10 14:50:00,79.02,79.03,78.99,79.0,155520.0,74.0927,74.1021,74.0646,74.0739,155520.0
2016-05-10 15:00:00,79.0,79.05,78.99,79.04,136568.0,74.0739,74.1208,74.0646,74.1114,136568.0
2016-05-10 15:10:00,79.04,79.13,79.04,79.12,203625.0,74.1114,74.1958,74.1114,74.1865,203625.0
2016-05-10 15:20:00,79.12,79.21,79.1,79.16,245668.0,74.1865,74.2708,74.1677,74.224,245668.0
2016-05-10 15:30:00,79.16,79.16,79.1,79.15,125730.0,74.224,74.224,74.1677,74.2146,125730.0
2016-05-10 15:40:00,79.14,79.33,79.14,79.28,363534.0,74.2052,74.3834,74.2052,74.3365,363534.0
2016-05-10 15:50:00,79.29,79.29,79.15,79.21,422788.0,74.3459,74.3459,74.2146,74.2708,422788.0
2016-05-11 09:30:00,79.14,79.33,78.98,79.07,428720.0,74.3396,74.5181,74.1893,74.2739,428720.0
2016-05-11 09:40:00,79.06,79.08,78.87,78.98,212554.0,74.2645,74.2832,74.086,74.1893,212554.0
2016-05-11 09:50:00,78.98,79.01,78.87,78.88,124715.0,74.1893,74.2175,74.086,74.0954,124715.0
2016-05-11 10:00:00,78.88,78.99,78.79,78.83,175990.0,74.0954,74.1987,74.0108,74.0484,175990.0
2016-05-11 10:10:00,78.84,78.98,78.82,78.83,117859.0,74.0578,74.1893,74.039,74.0484,117859.0
2016-05-11 10:20:00,78.82,78.91,78.73,78.81,160297.0,74.039,74.1236,73.9545,74.0296,160297.0
2016-05-11 10:30:00,78.82,78.9,78.65,78.65,213809.0,74.039,74.1142,73.8793,73.8793,213809.0
2016-05-11 10:40:00,78.66,78.68,78.47,78.47,139386.0,73.8887,73.9075,73.7102,73.7102,139386.0
2016-05-11 10:50:00,78.47,78.49,78.3,78.3,181895.0,73.7102,73.729,73.5506,73.5506,181895.0
2016-05-11 11:00:00,78.29,78.34,78.1,78.11,195151.0,73.5412,73.5881,73.3627,73.3721,195151.0
2016-05-11 11:10:00,78.12,78.18,78.07,78.17,219460.0,73.3815,73.4378,73.3345,73.4284,219460.0
2016-05-11 11:20:00,78.17,78.24,78.06,78.06,192275.0,73.4284,73.4942,73.3251,73.3251,192275.0
2016-05-11 11:30:00,78.07,78.14,77.98,77.98,226755.0,73.3345,73.4003,73.25,73.25,226755.0
2016-05-11 11:40:00,77.98,78.0,77.92,77.94,163810.0,73.25,73.2688,73.1936,73.2124,163810.0
2016-05-11 11:50:00,77.95,77.97,77.74,77.75,200693.0,73.2218,73.2406,73.0245,73.0339,200693.0
2016-05-11 12:00:00,77.75,77.93,77.75,77.9,171005.0,73.0339,73.203,73.0339,73.1748,171005.0
2016-05-11 12:10:00,77.9,77.9,77.78,77.85,126935.0,73.1748,73.1748,73.0621,73.1279,126935.0
2016-05-11 12:20:00,77.85,77.89,77.75,77.88,186399.0,73.1279,73.1654,73.0339,73.156,186399.0
2016-05-11 12:30:00,77.87,78.02,77.86,78.0,183703.0,73.1466,73.2875,73.1372,73.2688,183703.0
2016-05-11 12:40:00,78.0,78.02,77.87,77.93,124257.0,73.2688,73.2875,73.1466,73.203,124257.0
2016-05-11 12:50:00,77.94,77.96,77.9,77.95,83969.0,73.2124,73.2312,73.1748,73.2218,83969.0
2016-05-11 13:00:00,77.95,78.0,77.88,77.98,117243.0,73.2218,73.2688,73.156,73.25,117243.0
2016-05-11 13:10:00,77.98,78.02,77.93,77.94,168613.0,73.25,73.2875,73.203,73.2124,168613.0
2016-05-11 13:20:00,77.94,77.95,77.86,77.92,113309.0,73.2124,73.2218,73.1372,73.1936,113309.0
2016-05-11 13:30:00,77.92,77.94,77.86,77.87,113209.0,73.1936,73.2124,73.1372,73.1466,113209.0
2016-05-11 13:40:00,77.87,77.89,77.78,77.79,143696.0,73.1466,73.1654,73.0621,73.0715,143696.0
2016-05-11 13:50:00,77.78,77.82,77.67,77.67,223869.0,73.0621,73.0997,72.9588,72.9588,223869.0
2016-05-11 14:00:00,77.67,77.68,77.6,77.6,149470.0,72.9588,72.9682,72.893,72.893,149470.0
2016-05-11 14:10:00,77.6,77.69,77.57,77.62,137590.0,72.893,72.9776,72.8648,72.9118,137590.0
2016-05-11 14:20:00,77.62,77.69,77.61,77.67,124673.0,72.9118,72.9776,72.9024,72.9588,124673.0
2016-05-11 14:30:00,77.67,77.68,77.61,77.67,114882.0,72.9588,72.9682,72.9024,72.9588,114882.0
2016-05-11 14:40:00,77.67,77.67,77.46,77.51,116828.0,72.9588,72.9588,72.7615,72.8085,116828.0
2016-05-11 14:50:00,77.51,77.53,77.43,77.48,152956.0,72.8085,72.8273,72.7333,72.7803,152956.0
2016-05-11 15:00:00,77.48,77.66,77.47,77.65,122157.0,72.7803,72.9494,72.7709,72.94,122157.0
2016-05-11 15:10:00,77.66,77.66,77.54,77.55,158448.0,72.9494,72.9494,72.8367,72.8461,158448.0
2016-05-11 15:20:00,77.54,77.57,77.5,77.55,161226.0,72.8367,72.8648,72.7991,72.8461,161226.0
2016-05-11 15:30:00,77.55,77.63,77.54,77.56,183788.0,72.8461,72.9212,72.8367,72.8554,183788.0
2016-05-11 15:40:00,77.55,77.57,77.48,77.53,315867.0,72.8461,72.8648,72.7803,72.8273,315867.0
2016-05-11 15:50:00,77.52,77.53,77.29,77.3,744378.0,72.8179,72.8273,72.6018,72.6112,744378.0
2016-05-12 09:30:00,77.8,77.8,77.48,77.6,301111.0,73.0809,73.0809,72.7803,72.893,301111.0
2016-05-12 09:40:00,77.59,77.76,77.51,77.59,177787.0,72.8836,73.0433,72.8085,72.8836,177787.0
2016-05-12 09:50:00,77.59,77.79,77.53,77.55,242002.0,72.8836,73.0715,72.8273,72.8461,242002.0
2016-05-12 10:00:00,77.53,77.69,77.52,77.59,152272.0,72.8273,72.9776,72.8179,72.8836,152272.0
2016-05-12 10:10:00,77.59,77.82,77.55,77.55,171085.0,72.8836,73.0997,72.8461,72.8461,171085.0
2016-05-12 10:20:00,77.56,77.56,77.43,77.5,176754.0,72.8554,72.8554,72.7333,72.7991,176754.0
2016-05-12 10:30:00,77.49,77.55,77.35,77.47,170949.0,72.7897,72.8461,72.6582,72.7709,170949.0
2016-05-12 10:40:00,77.47,77.51,77.32,77.33,176838.0,72.7709,72.8085,72.63,72.6394,176838.0
2016-05-12 10:50:00,77.32,77.49,77.31,77.44,141327.0,72.63,72.7897,72.6206,72.7427,141327.0
2016-05-12 11:00:00,77.43,77.46,77.26,77.27,161549.0,72.7333,72.7615,72.5736,72.583,161549.0
2016-05-12 11:10:00,77.27,77.31,77.14,77.27,236751.0,72.583,72.6206,72.4609,72.583,236751.0
2016-05-12 11:20:00,77.28,77.35,77.21,77.24,136972.0,72.5924,72.6582,72.5267,72.5549,136972.0
2016-05-12 11:30:00,77.24,77.36,77.23,77.33,140267.0,72.5549,72.6676,72.5455,72.6394,140267.0
2016-05-12 11:40:00,77.34,77.39,77.26,77.28,135110.0,72.6488,72.6958,72.5736,72.5924,135110.0
2016-05-12 11:50:00,77.28,77.38,77.2,77.22,134402.0,72.5924,72.6864,72.5173,72.5361,134402.0
2016-05-12 12:00:00,77.21,77.31,77.12,77.31,112250.0,72.5267,72.6206,72.4421,72.6206,112250.0
2016-05-12 12:10:00,77.31,77.33,77.23,77.26,115546.0,72.6206,72.6394,72.5455,72.5736,115546.0
2016-05-12 12:20:00,77.25,77.3,77.23,77.24,78268.0,72.5643,72.6112,72.5455,72.5549,78268.0
2016-05-12 12:30:00,77.23,77.25,77.08,77.1,107097.0,72.5455,72.5643,72.4046,72.4233,107097.0
2016-05-12 12:40:00,77.09,77.27,77.07,77.27,118193.0,72.414,72.583,72.3952,72.583,118193.0
2016-05-12 12:50:00,77.28,77.28,77.2,77.25,80461.0,72.5924,72.5924,72.5173,72.5643,80461.0
2016-05-12 13:00:00,77.26,77.34,77.21,77.24,107894.0,72.5736,72.6488,72.5267,72.5549,107894.0
2016-05-12 13:10:00,77.24,77.27,77.17,77.22,108029.0,72.5549,72.583,72.4891,72.5361,108029.0
2016-05-12 13:20:00,77.23,77.41,77.22,77.32,79396.0,72.5455,72.7145,72.5361,72.63,79396.0
2016-05-12 13:30:00,77.32,77.33,77.2,77.22,127846.0,72.63,72.6394,72.5173,72.5361,127846.0
2016-05-12 13:40:00,77.21,77.48,77.15,77.39,270478.0,72.5267,72.7803,72.4703,72.6958,270478.0
2016-05-12 13:50:00,77.39,77.72,77.36,77.7,169114.0,72.6958,73.0057,72.6676,72.987,169114.0
2016-05-12 14:00:00,77.7,77.86,77.67,77.83,173965.0,72.987,73.1372,72.9588,73.1091,173965.0
2016-05-12 14:10:00,77.83,78.0,77.83,77.97,173622.0,73.1091,73.2688,73.1091,73.2406,173622.0
2016-05-12 14:20:00,77.96,78.1,77.94,78.07,201389.0,73.2312,73.3627,73.2124,73.3345,201389.0
2016-05-12 14:30:00,78.07,78.07,77.89,77.97,124387.0,73.3345,73.3345,73.1654,73.2406,124387.0
2016-05-12 14:40:00,77.98,78.18,77.94,78.17,135102.0,73.25,73.4378,73.2124,73.4284,135102.0
2016-05-12 14:50:00,78.16,78.19,78.07,78.12,154615.0,73.4191,73.4472,73.3345,73.3815,154615.0
2016-05-12 15:00:00,78.11,78.12,78.01,78.07,209130.0,73.3721,73.3815,73.2782,73.3345,209130.0
2016-05-12 15:10:00,78.07,78.14,78.06,78.07,188556.0,73.3345,73.4003,73.3251,73.3345,188556.0
2016-05-12 15:20:00,78.07,78.13,78.02,78.05,229893.0,73.3345,73.3909,73.2875,73.3157,229893.0
2016-05-12 15:30:00,78.05,78.13,78.05,78.07,256220.0,73.3157,73.3909,73.3157,73.3345,256220.0
2016-05-12 15:40:00,78.07,78.1,77.89,77.92,191667.0,73.3345,73.3627,73.1654,73.1936,191667.0
2016-05-12 15:50:00,77.92,77.93,77.78,77.92,488845.0,73.1936,73.203,73.0621,73.1936,488845.0
2016-05-13 09:30:00,77.71,78.06,77.6,78.06,198870.0,72.9963,73.3251,72.893,73.3251,198870.0
2016-05-13 09:40:00,78.03,78.28,77.92,78.24,187597.0,73.2969,73.5318,73.1936,73.4942,187597.0
2016-05-13 09:50:00,78.26,78.26,77.84,77.87,179066.0,73.513,73.513,73.1185,73.1466,179066.0
2016-05-13 10:00:00,77.88,78.12,77.84,77.92,175187.0,73.156,73.3815,73.1185,73.1936,175187.0
2016-05-13 10:10:00,77.92,77.97,77.81,77.97,220204.0,73.1936,73.2406,73.0903,73.2406,220204.0
2016-05-13 10:20:00,77.97,78.0,77.78,77.8,134755.0,73.2406,73.2688,73.0621,73.0809,134755.0
2016-05-13 10:30:00,77.8,77.81,77.67,77.69,114201.0,73.0809,73.0903,72.9588,72.9776,114201.0
2016-05-13 10:40:00,77.68,77.71,77.52,77.56,108605.0,72.9682,72.9963,72.8179,72.8554,108605.0
2016-05-13 10:50:00,77.55,77.69,77.46,77.49,133488.0,72.8461,72.9776,72.7615,72.7897,133488.0
2016-05-13 11:00:00,77.48,77.64,77.48,77.59,105501.0,72.7803,72.9306,72.7803,72.8836,105501.0
2016-05-13 11:10:00,77.6,77.73,77.53,77.73,130279.0,72.893,73.0151,72.8273,73.0151,130279.0
2016-05-13 11:20:00,77.73,77.88,77.65,77.81,147090.0,73.0151,73.156,72.94,73.0903,147090.0
2016-05-13 11:30:00,77.81,77.82,77.63,77.66,98977.0,73.0903,73.0997,72.9212,72.9494,98977.0
2016-05-13 11:40:00,77.66,77.68,77.57,77.57,75762.0,72.9494,72.9682,72.8648,72.8648,75762.0
2016-05-13 11:50:00,77.57,77.63,77.52,77.55,103938.0,72.8648,72.9212,72.8179,72.8461,103938.0
2016-05-13 12:00:00,77.54,77.58,77.46,77.5,123689.0,72.8367,72.8742,72.7615,72.7991,123689.0
2016-05-13 12:10:00,77.5,77.65,77.49,77.64,66062.0,72.7991,72.94,72.7897,72.9306,66062.0
2016-05-13 12:20:00,77.64,77.77,77.63,77.69,69435.0,72.9306,73.0527,72.9212,72.9776,69435.0
2016-05-13 12:30:00,77.69,77.75,77.63,77.64,152352.0,72.9776,73.0339,72.9212,72.9306,152352.0
2016-05-13 12:40:00,77.63,77.64,77.52,77.6,65731.0,72.9212,72.9306,72.8179,72.893,65731.0
2016-05-13 12:50:00,77.61,77.67,77.58,77.59,86170.0,72.9024,72.9588,72.8742,72.8836,86170.0
2016-05-13 13:00:00,77.59,77.62,77.53,77.61,71835.0,72.8836,72.9118,72.8273,72.9024,71835.0
2016-05-13 13:10:00,77.61,77.69,77.6,77.63,70139.0,72.9024,72.9776,72.893,72.9212,70139.0
2016-05-13 13:20:00,77.62,77.65,77.46,77.48,97645.0,72.9118,72.94,72.7615,72.7803,97645.0
2016-05-13 13:30:00,77.48,77.55,77.48,77.5,111380.0,72.7803,72.8461,72.7803,72.7991,111380.0
2016-05-13 13:40:00,77.49,77.56,77.38,77.38,117932.0,72.7897,72.8554,72.6864,72.6864,117932.0
2016-05-13 13:50:00,77.36,77.37,77.25,77.34,102826.0,72.6676,72.677,72.5643,72.6488,102826.0
2016-05-13 14:00:00,77.33,77.34,77.26,77.33,93391.0,72.6394,72.6488,72.5736,72.6394,93391.0
2016-05-13 14:10:00,77.31,77.34,77.19,77.2,111413.0,72.6206,72.6488,72.5079,72.5173,111413.0
2016-05-13 14:20:00,77.18,77.19,77.01,77.15,211848.0,72.4985,72.5079,72.3388,72.4703,211848.0
2016-05-13 14:30:00,77.14,77.17,77.04,77.06,174957.0,72.4609,72.4891,72.367,72.3858,174957.0
2016-05-13 14:40:00,77.06,77.11,76.97,77.11,133968.0,72.3858,72.4327,72.3012,72.4327,133968.0
2016-05-13 14:50:00,77.12,77.17,77.01,77.16,111730.0,72.4421,72.4891,72.3388,72.4797,111730.0
2016-05-13 15:00:00,77.15,77.15,77.01,77.05,137571.0,72.4703,72.4703,72.3388,72.3764,137571.0
2016-05-13 15:10:00,77.04,77.17,77.03,77.17,154380.0,72.367,72.4891,72.3576,72.4891,154380.0
2016-05-13 15:20:00,77.16,77.2,77.04,77.06,154403.0,72.4797,72.5173,72.367,72.3858,154403.0
2016-05-13 15:30:00,77.06,77.1,77.0,77.08,161396.0,72.3858,72.4233,72.3294,72.4046,161396.0
2016-05-13 15:40:00,77.09,77.11,76.98,77.02,419242.0,72.414,72.4327,72.3106,72.3482,419242.0
2016-05-13 15:50:00,77.01,77.03,76.84,76.85,769303.0,72.3388,72.3576,72.1791,72.1885,769303.0
2016-05-16 09:30:00,77.02,77.36,77.0,77.35,298901.0,72.3482,72.6676,72.3294,72.6582,298901.0
2016-05-16 09:40:00,77.36,77.48,77.23,77.43,159128.0,72.6676,72.7803,72.5455,72.7333,159128.0
2016-05-16 09:50:00,77.43,77.56,77.42,77.47,173723.0,72.7333,72.8554,72.7239,72.7709,173723.0
2016-05-16 10:00:00,77.48,77.49,77.29,77.33,187262.0,72.7803,72.7897,72.6018,72.6394,187262.0
2016-05-16 10:10:00,77.33,77.46,77.26,77.32,143303.0,72.6394,72.7615,72.5736,72.63,143303.0
2016-05-16 10:20:00,77.32,77.34,77.2,77.2,151059.0,72.63,72.6488,72.5173,72.5173,151059.0
2016-05-16 10:30:00,77.21,77.37,77.19,77.34,152067.0,72.5267,72.677,72.5079,72.6488,152067.0
2016-05-16 10:40:00,77.34,77.45,77.29,77.45,127708.0,72.6488,72.7521,72.6018,72.7521,127708.0
2016-05-16 10:50:00,77.46,77.56,77.43,77.48,171255.0,72.7615,72.8554,72.7333,72.7803,171255.0
2016-05-16 11:00:00,77.48,77.54,77.39,77.42,159634.0,72.7803,72.8367,72.6958,72.7239,159634.0
2016-05-16 11:10:00,77.43,77.5,77.34,77.45,160196.0,72.7333,72.7991,72.6488,72.7521,160196.0
2016-05-16 11:20:00,77.45,77.57,77.44,77.52,178577.0,72.7521,72.8648,72.7427,72.8179,178577.0
2016-05-16 11:30:00,77.52,77.67,77.52,77.58,149397.0,72.8179,72.9588,72.8179,72.8742,149397.0
2016-05-16 11:40:00,77.58,77.6,77.51,77.55,109295.0,72.8742,72.893,72.8085,72.8461,109295.0
2016-05-16 11:50:00,77.56,77.67,77.54,77.6,137553.0,72.8554,72.9588,72.8367,72.893,137553.0
2016-05-16 12:00:00,77.61,77.61,77.53,77.56,86932.0,72.9024,72.9024,72.8273,72.8554,86932.0
2016-05-16 12:10:00,77.55,77.66,77.55,77.59,97968.0,72.8461,72.9494,72.8461,72.8836,97968.0
2016-05-16 12:20:00,77.6,77.62,77.53,77.54,68087.0,72.893,72.9118,72.8273,72.8367,68087.0
2016-05-16 12:30:00,77.53,77.61,77.5,77.58,56163.0,72.8273,72.9024,72.7991,72.8742,56163.0
2016-05-16 12:40:00,77.59,77.69,77.58,77.67,73653.0,72.8836,72.9776,72.8742,72.9588,73653.0
2016-05-16 12:50:00,77.67,77.76,77.65,77.67,139894.0,72.9588,73.0433,72.94,72.9588,139894.0
2016-05-16 13:00:00,77.67,77.73,77.66,77.71,269738.0,72.9588,73.0151,72.9494,72.9963,269738.0
2016-05-16 13:10:00,77.71,77.73,77.65,77.72,166403.0,72.9963,73.0151,72.94,73.0057,166403.0
2016-05-16 13:20:00,77.73,77.73,77.67,77.71,141368.0,73.0151,73.0151,72.9588,72.9963,141368.0
2016-05-16 13:30:00,77.72,77.72,77.66,77.7,103684.0,73.0057,73.0057,72.9494,72.987,103684.0
2016-05-16 13:40:00,77.7,77.73,77.66,77.72,116658.0,72.987,73.0151,72.9494,73.0057,116658.0
2016-05-16 13:50:00,77.71,77.74,77.69,77.7,186961.0,72.9963,73.0245,72.9776,72.987,186961.0
2016-05-16 14:00:00,77.71,77.95,77.7,77.94,165903.0,72.9963,73.2218,72.987,73.2124,165903.0
2016-05-16 14:10:00,77.95,77.98,77.92,77.97,120225.0,73.2218,73.25,73.1936,73.2406,120225.0
2016-05-16 14:20:00,77.97,78.06,77.97,78.0,106357.0,73.2406,73.3251,73.2406,73.2688,106357.0
2016-05-16 14:30:00,77.99,78.01,77.88,77.9,75153.0,73.2594,73.2782,73.156,73.1748,75153.0
2016-05-16 14:40:00,77.9,77.96,77.88,77.94,90630.0,73.1748,73.2312,73.156,73.2124,90630.0
2016-05-16 14:50:00,77.94,77.96,77.92,77.93,89808.0,73.2124,73.2312,73.1936,73.203,89808.0
2016-05-16 15:00:00,77.94,78.02,77.93,78.02,112098.0,73.2124,73.2875,73.203,73.2875,112098.0
2016-05-16 15:10:00,78.02,78.03,77.93,77.95,140444.0,73.2875,73.2969,73.203,73.2218,140444.0
2016-05-16 15:20:00,77.95,77.98,77.88,77.93,153369.0,73.2218,73.25,73.156,73.203,153369.0
2016-05-16 15:30:00,77.94,77.94,77.82,77.85,200264.0,73.2124,73.2124,73.0997,73.1279,200264.0
2016-05-16 15:40:00,77.86,77.86,77.78,77.81,239700.0,73.1372,73.1372,73.0621,73.0903,239700.0
2016-05-16 15:50:00,77.82,77.83,77.63,77.73,738981.0,73.0997,73.1091,72.9212,73.0151,738981.0
2016-05-17 09:30:00,77.57,77.92,77.5,77.59,268318.0,72.8648,73.1936,72.7991,72.8836,268318.0
2016-05-17 09:40:00,77.57,77.62,77.31,77.38,123319.0,72.8648,72.9118,72.6206,72.6864,123319.0
2016-05-17 09:50:00,77.37,77.42,77.11,77.11,128141.0,72.677,72.7239,72.4327,72.4327,128141.0
2016-05-17 10:00:00,77.1,77.22,77.03,77.11,223139.0,72.4233,72.5361,72.3576,72.4327,223139.0
2016-05-17 10:10:00,77.12,77.27,77.01,77.26,148066.0,72.4421,72.583,72.3388,72.5736,148066.0
2016-05-17 10:20:00,77.26,77.33,77.08,77.08,117585.0,72.5736,72.6394,72.4046,72.4046,117585.0
2016-05-17 10:30:00,77.08,77.12,76.97,77.06,150583.0,72.4046,72.4421,72.3012,72.3858,150583.0
2016-05-17 10:40:00,77.05,77.13,76.97,77.09,110397.0,72.3764,72.4515,72.3012,72.414,110397.0
2016-05-17 10:50:00,77.1,77.2,77.02,77.11,103497.0,72.4233,72.5173,72.3482,72.4327,103497.0
2016-05-17 11:00:00,77.11,77.14,77.0,77.02,107318.0,72.4327,72.4609,72.3294,72.3482,107318.0
2016-05-17 11:10:00,77.02,77.11,76.98,77.06,125580.0,72.3482,72.4327,72.3106,72.3858,125580.0
2016-05-17 11:20:00,77.07,77.1,76.92,76.95,99898.0,72.3952,72.4233,72.2543,72.2824,99898.0
2016-05-17 11:30:00,76.96,77.1,76.94,77.08,82495.0,72.2918,72.4233,72.2731,72.4046,82495.0
2016-05-17 11:40:00,77.08,77.17,76.99,77.17,95904.0,72.4046,72.4891,72.32,72.4891,95904.0
2016-05-17 11:50:00,77.17,77.25,77.17,77.22,82935.0,72.4891,72.5643,72.4891,72.5361,82935.0
2016-05-17 12:00:00,77.22,77.22,77.11,77.11,75255.0,72.5361,72.5361,72.4327,72.4327,75255.0
2016-05-17 12:10:00,77.11,77.12,77.0,77.03,78702.0,72.4327,72.4421,72.3294,72.3576,78702.0
2016-05-17 12:20:00,77.03,77.06,76.99,77.03,91650.0,72.3576,72.3858,72.32,72.3576,91650.0
2016-05-17 12:30:00,77.03,77.09,76.98,77.08,82779.0,72.3576,72.414,72.3106,72.4046,82779.0
2016-05-17 12:40:00,77.08,77.09,77.0,77.02,69121.0,72.4046,72.414,72.3294,72.3482,69121.0
2016-05-17 12:50:00,77.02,77.04,76.86,76.99,162909.0,72.3482,72.367,72.1979,72.32,162909.0
2016-05-17 13:00:00,76.99,77.02,76.9,77.0,91407.0,72.32,72.3482,72.2355,72.3294,91407.0
2016-05-17 13:10:00,77.0,77.05,76.98,77.03,72197.0,72.3294,72.3764,72.3106,72.3576,72197.0
2016-05-17 13:20:00,77.03,77.1,77.0,77.08,61643.0,72.3576,72.4233,72.3294,72.4046,61643.0
2016-05-17 13:30:00,77.08,77.18,77.08,77.11,88336.0,72.4046,72.4985,72.4046,72.4327,88336.0
2016-05-17 13:40:00,77.1,77.11,77.05,77.07,91960.0,72.4233,72.4327,72.3764,72.3952,91960.0
2016-05-17 13:50:00,77.07,77.07,76.85,76.87,165628.0,72.3952,72.3952,72.1885,72.2073,165628.0
2016-05-17 14:00:00,76.87,76.94,76.79,76.8,133152.0,72.2073,72.2731,72.1322,72.1415,133152.0
2016-05-17 14:10:00,76.81,76.9,76.74,76.77,204592.0,72.1509,72.2355,72.0852,72.1134,204592.0
2016-05-17 14:20:00,76.77,76.8,76.58,76.76,244865.0,72.1134,72.1415,71.9349,72.104,244865.0
2016-05-17 14:30:00,76.76,76.8,76.64,76.75,180485.0,72.104,72.1415,71.9913,72.0946,180485.0
2016-05-17 14:40:00,76.75,76.83,76.67,76.78,172398.0,72.0946,72.1697,72.0194,72.1228,172398.0
2016-05-17 14:50:00,76.77,76.83,76.65,76.8,123462.0,72.1134,72.1697,72.0006,72.1415,123462.0
2016-05-17 15:00:00,76.81,76.85,76.76,76.81,145636.0,72.1509,72.1885,72.104,72.1509,145636.0
2016-05-17 15:10:00,76.81,76.83,76.67,76.7,187881.0,72.1509,72.1697,72.0194,72.0476,187881.0
2016-05-17 15:20:00,76.69,76.73,76.52,76.64,174992.0,72.0382,72.0758,71.8785,71.9913,174992.0
2016-05-17 15:30:00,76.64,76.87,76.62,76.86,235361.0,71.9913,72.2073,71.9725,72.1979,235361.0
2016-05-17 15:40:00,76.87,76.89,76.66,76.7,271276.0,72.2073,72.2261,72.01,72.0476,271276.0
2016-05-17 15:50:00,76.7,76.85,76.7,76.76,482259.0,72.0476,72.1885,72.0476,72.104,482259.0
2016-05-18 09:30:00,76.71,76.75,76.4,76.44,287304.0,72.057,72.0946,71.7658,71.8034,287304.0
2016-05-18 09:40:00,76.48,76.89,76.47,76.8,281569.0,71.841,72.2261,71.8316,72.1415,281569.0
2016-05-18 09:50:00,76.8,76.9,76.72,76.9,171403.0,72.1415,72.2355,72.0664,72.2355,171403.0
2016-05-18 10:00:00,76.88,77.0,76.85,76.92,127548.0,72.2167,72.3294,72.1885,72.2543,127548.0
2016-05-18 10:10:00,76.92,77.24,76.9,77.14,85572.0,72.2543,72.5549,72.2355,72.4609,85572.0
2016-05-18 10:20:00,77.13,77.5,77.13,77.48,139171.0,72.4515,72.7991,72.4515,72.7803,139171.0
2016-05-18 10:30:00,77.47,77.48,77.22,77.23,64294.0,72.7709,72.7803,72.5361,72.5455,64294.0
2016-05-18 10:40:00,77.23,77.39,77.22,77.3,52250.0,72.5455,72.6958,72.5361,72.6112,52250.0
2016-05-18 10:50:00,77.3,77.34,77.06,77.11,172181.0,72.6112,72.6488,72.3858,72.4327,172181.0
2016-05-18 11:00:00,77.12,77.34,77.11,77.28,72475.0,72.4421,72.6488,72.4327,72.5924,72475.0
2016-05-18 11:10:00,77.29,77.39,77.23,77.3,79599.0,72.6018,72.6958,72.5455,72.6112,79599.0
2016-05-18 11:20:00,77.32,77.52,77.31,77.46,89773.0,72.63,72.8179,72.6206,72.7615,89773.0
2016-05-18 11:30:00,77.46,77.54,77.31,77.49,74702.0,72.7615,72.8367,72.6206,72.7897,74702.0
2016-05-18 11:40:00,77.5,77.55,77.45,77.49,51379.0,72.7991,72.8461,72.7521,72.7897,51379.0
2016-05-18 11:50:00,77.5,77.56,77.34,77.36,68327.0,72.7991,72.8554,72.6488,72.6676,68327.0
2016-05-18 12:00:00,77.37,77.37,77.19,77.2,79274.0,72.677,72.677,72.5079,72.5173,79274.0
2016-05-18 12:10:00,77.2,77.23,77.15,77.2,81890.0,72.5173,72.5455,72.4703,72.5173,81890.0
2016-05-18 12:20:00,77.2,77.3,77.17,77.18,157697.0,72.5173,72.6112,72.4891,72.4985,157697.0
2016-05-18 12:30:00,77.18,77.24,77.14,77.2,102860.0,72.4985,72.5549,72.4609,72.5173,102860.0
2016-05-18 12:40:00,77.19,77.37,77.18,77.36,100724.0,72.5079,72.677,72.4985,72.6676,100724.0
2016-05-18 12:50:00,77.36,77.47,77.28,77.45,41468.0,72.6676,72.7709,72.5924,72.7521,41468.0
2016-05-18 13:00:00,77.46,77.57,77.46,77.49,83929.0,72.7615,72.8648,72.7615,72.7897,83929.0
2016-05-18 13:10:00,77.5,77.58,77.47,77.56,77417.0,72.7991,72.8742,72.7709,72.8554,77417.0
2016-05-18 13:20:00,77.56,77.81,77.54,77.78,171570.0,72.8554,73.0903,72.8367,73.0621,171570.0
2016-05-18 13:30:00,77.79,77.86,77.75,77.78,133484.0,73.0715,73.1372,73.0339,73.0621,133484.0
2016-05-18 13:40:00,77.78,77.88,77.75,77.77,105038.0,73.0621,73.156,73.0339,73.0527,105038.0
2016-05-18 13:50:00,77.76,77.78,77.56,77.57,96624.0,73.0433,73.0621,72.8554,72.8648,96624.0
2016-05-18 14:00:00,77.56,77.56,77.06,77.42,209486.0,72.8554,72.8554,72.3858,72.7239,209486.0
2016-05-18 14:10:00,77.4,77.4,77.02,77.22,112378.0,72.7052,72.7052,72.3482,72.5361,112378.0
2016-05-18 14:20:00,77.21,77.25,76.94,76.95,235540.0,72.5267,72.5643,72.2731,72.2824,235540.0
2016-05-18 14:30:00,76.95,77.13,76.85,77.02,234701.0,72.2824,72.4515,72.1885,72.3482,234701.0
2016-05-18 14:40:00,77.0,77.17,76.93,77.12,143554.0,72.3294,72.4891,72.2637,72.4421,143554.0
2016-05-18 14:50:00,77.12,77.22,77.03,77.17,330629.0,72.4421,72.5361,72.3576,72.4891,330629.0
2016-05-18 15:00:00,77.17,77.38,77.15,77.29,127017.0,72.4891,72.6864,72.4703,72.6018,127017.0
2016-05-18 15:10:00,77.29,77.3,77.06,77.19,113179.0,72.6018,72.6112,72.3858,72.5079,113179.0
2016-05-18 15:20:00,77.19,77.19,77.01,77.02,108463.0,72.5079,72.5079,72.3388,72.3482,108463.0
2016-05-18 15:30:00,77.01,77.23,77.01,77.03,135259.0,72.3388,72.5455,72.3388,72.3576,135259.0
2016-05-18 15:40:00,77.04,77.31,77.02,77.23,136673.0,72.367,72.6206,72.3482,72.5455,136673.0
2016-05-18 15:50:00,77.24,77.45,77.18,77.41,305612.0,72.5549,72.7521,72.4985,72.7145,305612.0
2016-05-19 09:30:00,76.87,77.22,76.87,77.13,180988.0,72.2073,72.5361,72.2073,72.4515,180988.0
2016-05-19 09:40:00,77.15,77.25,77.0,77.01,139080.0,72.4703,72.5643,72.3294,72.3388,139080.0
2016-05-19 09:50:00,77.01,77.04,76.41,76.42,197241.0,72.3388,72.367,71.7752,71.7846,197241.0
2016-05-19 10:00:00,76.42,76.68,76.37,76.62,146715.0,71.7846,72.0288,71.7376,71.9725,146715.0
2016-05-19 10:10:00,76.6,76.73,76.56,76.68,132927.0,71.9537,72.0758,71.9161,72.0288,132927.0
2016-05-19 10:20:00,76.67,76.69,76.53,76.56,102686.0,72.0194,72.0382,71.8879,71.9161,102686.0
2016-05-19 10:30:00,76.55,76.56,76.4,76.42,130632.0,71.9067,71.9161,71.7658,71.7846,130632.0
2016-05-19 10:40:00,76.41,76.6,76.39,76.51,126316.0,71.7752,71.9537,71.7564,71.8691,126316.0
2016-05-19 10:50:00,76.51,76.53,76.35,76.47,178182.0,71.8691,71.8879,71.7188,71.8316,178182.0
2016-05-19 11:00:00,76.48,76.49,76.25,76.28,160177.0,71.841,71.8503,71.6249,71.6531,160177.0
2016-05-19 11:10:00,76.28,76.46,76.22,76.45,177373.0,71.6531,71.8222,71.5967,71.8128,177373.0
2016-05-19 11:20:00,76.44,76.49,76.33,76.42,106205.0,71.8034,71.8503,71.7001,71.7846,106205.0
2016-05-19 11:30:00,76.42,76.42,76.26,76.34,77170.0,71.7846,71.7846,71.6343,71.7094,77170.0
2016-05-19 11:40:00,76.32,76.38,76.24,76.34,111127.0,71.6907,71.747,71.6155,71.7094,111127.0
2016-05-19 11:50:00,76.34,76.5,76.3,76.45,68045.0,71.7094,71.8597,71.6719,71.8128,68045.0
2016-05-19 12:00:00,76.45,76.51,76.41,76.48,58722.0,71.8128,71.8691,71.7752,71.841,58722.0
2016-05-19 12:10:00,76.48,76.57,76.47,76.48,58959.0,71.841,71.9255,71.8316,71.841,58959.0
2016-05-19 12:20:00,76.47,76.54,76.37,76.39,83880.0,71.8316,71.8973,71.7376,71.7564,83880.0
2016-05-19 12:30:00,76.4,76.47,76.34,76.46,59795.0,71.7658,71.8316,71.7094,71.8222,59795.0
2016-05-19 12:40:00,76.46,76.49,76.38,76.42,90475.0,71.8222,71.8503,71.747,71.7846,90475.0
2016-05-19 12:50:00,76.42,76.43,76.32,76.35,81932.0,71.7846,71.794,71.6907,71.7188,81932.0
2016-05-19 13:00:00,76.35,76.51,76.33,76.5,87668.0,71.7188,71.8691,71.7001,71.8597,87668.0
2016-05-19 13:10:00,76.49,76.63,76.43,76.63,78293.0,71.8503,71.9819,71.794,71.9819,78293.0
2016-05-19 13:20:00,76.64,76.65,76.52,76.58,66068.0,71.9913,72.0006,71.8785,71.9349,66068.0
2016-05-19 13:30:00,76.59,76.81,76.59,76.77,154436.0,71.9443,72.1509,71.9443,72.1134,154436.0
2016-05-19 13:40:00,76.77,76.86,76.69,76.7,102119.0,72.1134,72.1979,72.0382,72.0476,102119.0
2016-05-19 13:50:00,76.69,76.72,76.57,76.59,72963.0,72.0382,72.0664,71.9255,71.9443,72963.0
2016-05-19 14:00:00,76.59,76.87,76.59,76.87,124851.0,71.9443,72.2073,71.9443,72.2073,124851.0
2016-05-19 14:10:00,76.87,76.96,76.79,76.87,126389.0,72.2073,72.2918,72.1322,72.2073,126389.0
2016-05-19 14:20:00,76.86,76.98,76.84,76.9,105347.0,72.1979,72.3106,72.1791,72.2355,105347.0
2016-05-19 14:30:00,76.9,76.91,76.66,76.7,93880.0,72.2355,72.2449,72.01,72.0476,93880.0
2016-05-19 14:40:00,76.7,76.81,76.68,76.77,91595.0,72.0476,72.1509,72.0288,72.1134,91595.0
2016-05-19 14:50:00,76.77,76.83,76.73,76.76,100271.0,72.1134,72.1697,72.0758,72.104,100271.0
2016-05-19 15:00:00,76.76,76.96,76.72,76.95,110484.0,72.104,72.2918,72.0664,72.2824,110484.0
2016-05-19 15:10:00,76.96,76.98,76.83,76.97,116020.0,72.2918,72.3106,72.1697,72.3012,116020.0
2016-05-19 15:20:00,76.97,77.05,76.91,76.92,141627.0,72.3012,72.3764,72.2449,72.2543,141627.0
2016-05-19 15:30:00,76.92,77.0,76.81,77.0,166168.0,72.2543,72.3294,72.1509,72.3294,166168.0
2016-05-19 15:40:00,77.0,77.01,76.88,77.0,139235.0,72.3294,72.3388,72.2167,72.3294,139235.0
2016-05-19 15:50:00,77.0,77.03,76.85,76.88,231730.0,72.3294,72.3576,72.1885,72.2167,231730.0
2016-05-20 09:30:00,77.34,77.64,77.18,77.63,659954.0,72.6488,72.9306,72.4985,72.9212,659954.0
2016-05-20 09:40:00,77.61,77.96,77.61,77.83,257410.0,72.9024,73.2312,72.9024,73.1091,257410.0
2016-05-20 09:50:00,77.83,77.99,77.83,77.97,147314.0,73.1091,73.2594,73.1091,73.2406,147314.0
2016-05-20 10:00:00,77.97,77.99,77.87,77.91,128187.0,73.2406,73.2594,73.1466,73.1842,128187.0
2016-05-20 10:10:00,77.91,78.04,77.91,77.98,202194.0,73.1842,73.3063,73.1842,73.25,202194.0
2016-05-20 10:20:00,77.97,77.97,77.74,77.81,136756.0,73.2406,73.2406,73.0245,73.0903,136756.0
2016-05-20 10:30:00,77.8,77.92,77.79,77.84,78971.0,73.0809,73.1936,73.0715,73.1185,78971.0
2016-05-20 10:40:00,77.84,77.94,77.8,77.92,75374.0,73.1185,73.2124,73.0809,73.1936,75374.0
2016-05-20 10:50:00,77.92,77.94,77.86,77.92,89418.0,73.1936,73.2124,73.1372,73.1936,89418.0
2016-05-20 11:00:00,77.92,77.99,77.88,77.88,140501.0,73.1936,73.2594,73.156,73.156,140501.0
2016-05-20 11:10:00,77.88,77.93,77.82,77.9,98573.0,73.156,73.203,73.0997,73.1748,98573.0
2016-05-20 11:20:00,77.89,77.92,77.81,77.86,85205.0,73.1654,73.1936,73.0903,73.1372,85205.0
2016-05-20 11:30:00,77.86,77.96,77.85,77.91,92386.0,73.1372,73.2312,73.1279,73.1842,92386.0
2016-05-20 11:40:00,77.92,77.99,77.89,77.93,94803.0,73.1936,73.2594,73.1654,73.203,94803.0
2016-05-20 11:50:00,77.93,77.99,77.89,77.91,146494.0,73.203,73.2594,73.1654,73.1842,146494.0
2016-05-20 12:00:00,77.92,77.93,77.85,77.86,110817.0,73.1936,73.203,73.1279,73.1372,110817.0
2016-05-20 12:10:00,77.87,77.91,77.82,77.87,72950.0,73.1466,73.1842,73.0997,73.1466,72950.0
2016-05-20 12:20:00,77.87,77.94,77.82,77.93,83221.0,73.1466,73.2124,73.0997,73.203,83221.0
2016-05-20 12:30:00,77.93,77.94,77.81,77.89,81088.0,73.203,73.2124,73.0903,73.1654,81088.0
2016-05-20 12:40:00,77.88,77.91,77.85,77.89,95751.0,73.156,73.1842,73.1279,73.1654,95751.0
2016-05-20 12:50:00,77.89,77.89,77.82,77.82,84817.0,73.1654,73.1654,73.0997,73.0997,84817.0
2016-05-20 13:00:00,77.81,77.86,77.73,77.83,117895.0,73.0903,73.1372,73.0151,73.1091,117895.0
2016-05-20 13:10:00,77.83,77.85,77.78,77.8,68952.0,73.1091,73.1279,73.0621,73.0809,68952.0
2016-05-20 13:20:00,77.81,77.85,77.66,77.67,81848.0,73.0903,73.1279,72.9494,72.9588,81848.0
2016-05-20 13:30:00,77.66,77.7,77.6,77.65,97991.0,72.9494,72.987,72.893,72.94,97991.0
2016-05-20 13:40:00,77.66,77.76,77.65,77.75,94628.0,72.9494,73.0433,72.94,73.0339,94628.0
2016-05-20 13:50:00,77.75,77.77,77.71,77.74,89593.0,73.0339,73.0527,72.9963,73.0245,89593.0
2016-05-20 14:00:00,77.74,77.8,77.71,77.76,62052.0,73.0245,73.0809,72.9963,73.0433,62052.0
2016-05-20 14:10:00,77.76,77.81,77.71,77.77,73863.0,73.0433,73.0903,72.9963,73.0527,73863.0
2016-05-20 14:20:00,77.77,77.86,77.72,77.86,68973.0,73.0527,73.1372,73.0057,73.1372,68973.0
2016-05-20 14:30:00,77.87,77.88,77.76,77.76,99544.0,73.1466,73.156,73.0433,73.0433,99544.0
2016-05-20 14:40:00,77.77,77.82,77.73,77.76,52804.0,73.0527,73.0997,73.0151,73.0433,52804.0
2016-05-20 14:50:00,77.76,77.8,77.67,77.74,79357.0,73.0433,73.0809,72.9588,73.0245,79357.0
2016-05-20 15:00:00,77.74,77.75,77.5,77.57,103574.0,73.0245,73.0339,72.7991,72.8648,103574.0
2016-05-20 15:10:00,77.57,77.66,77.55,77.59,87495.0,72.8648,72.9494,72.8461,72.8836,87495.0
2016-05-20 15:20:00,77.59,77.6,77.48,77.5,107828.0,72.8836,72.893,72.7803,72.7991,107828.0
2016-05-20 15:30:00,77.5,77.62,77.5,77.56,91560.0,72.7991,72.9118,72.7991,72.8554,91560.0
2016-05-20 15:40:00,77.56,77.67,77.52,77.54,175220.0,72.8554,72.9588,72.8179,72.8367,175220.0
2016-05-20 15:50:00,77.55,77.67,77.51,77.63,344099.0,72.8461,72.9588,72.8085,72.9212,344099.0
2016-05-23 09:30:00,77.85,77.96,77.63,77.92,325646.0,73.1279,73.2312,72.9212,73.1936,325646.0
2016-05-23 09:40:00,77.93,77.99,77.74,77.75,187268.0,73.203,73.2594,73.0245,73.0339,187268.0
2016-05-23 09:50:00,77.75,77.75,77.49,77.56,183441.0,73.0339,73.0339,72.7897,72.8554,183441.0
2016-05-23 10:00:00,77.57,77.65,77.48,77.55,195461.0,72.8648,72.94,72.7803,72.8461,195461.0
2016-05-23 10:10:00,77.54,77.61,77.31,77.32,141558.0,72.8367,72.9024,72.6206,72.63,141558.0
2016-05-23 10:20:00,77.33,77.59,77.32,77.52,153545.0,72.6394,72.8836,72.63,72.8179,153545.0
2016-05-23 10:30:00,77.51,77.59,77.47,77.56,116161.0,72.8085,72.8836,72.7709,72.8554,116161.0
2016-05-23 10:40:00,77.56,77.57,77.32,77.33,104691.0,72.8554,72.8648,72.63,72.6394,104691.0
2016-05-23 10:50:00,77.33,77.34,77.14,77.18,121552.0,72.6394,72.6488,72.4609,72.4985,121552.0
2016-05-23 11:00:00,77.17,77.33,77.16,77.32,108347.0,72.4891,72.6394,72.4797,72.63,108347.0
2016-05-23 11:10:00,77.32,77.35,77.24,77.24,102177.0,72.63,72.6582,72.5549,72.5549,102177.0
2016-05-23 11:20:00,77.23,77.43,77.21,77.41,87597.0,72.5455,72.7333,72.5267,72.7145,87597.0
2016-05-23 11:30:00,77.4,77.43,77.18,77.21,59764.0,72.7052,72.7333,72.4985,72.5267,59764.0
2016-05-23 11:40:00,77.2,77.27,77.19,77.26,91346.0,72.5173,72.583,72.5079,72.5736,91346.0
2016-05-23 11:50:00,77.26,77.26,77.2,77.23,67139.0,72.5736,72.5736,72.5173,72.5455,67139.0
2016-05-23 12:00:00,77.23,77.26,77.21,77.21,94527.0,72.5455,72.5736,72.5267,72.5267,94527.0
2016-05-23 12:10:00,77.22,77.27,77.18,77.26,78283.0,72.5361,72.583,72.4985,72.5736,78283.0
2016-05-23 12:20:00,77.27,77.39,77.26,77.36,60540.0,72.583,72.6958,72.5736,72.6676,60540.0
2016-05-23 12:30:00,77.36,77.37,77.26,77.26,76715.0,72.6676,72.677,72.5736,72.5736,76715.0
2016-05-23 12:40:00,77.25,77.32,77.21,77.22,99222.0,72.5643,72.63,72.5267,72.5361,99222.0
2016-05-23 12:50:00,77.22,77.25,77.19,77.23,58765.0,72.5361,72.5643,72.5079,72.5455,58765.0
2016-05-23 13:00:00,77.23,77.31,77.23,77.29,75730.0,72.5455,72.6206,72.5455,72.6018,75730.0
2016-05-23 13:10:00,77.29,77.41,77.28,77.36,74763.0,72.6018,72.7145,72.5924,72.6676,74763.0
2016-05-23 13:20:00,77.35,77.35,77.21,77.24,100213.0,72.6582,72.6582,72.5267,72.5549,100213.0
2016-05-23 13:30:00,77.23,77.26,77.14,77.22,156188.0,72.5455,72.5736,72.4609,72.5361,156188.0
2016-05-23 13:40:00,77.21,77.29,77.21,77.27,78187.0,72.5267,72.6018,72.5267,72.583,78187.0
2016-05-23 13:50:00,77.27,77.35,77.25,77.31,59477.0,72.583,72.6582,72.5643,72.6206,59477.0
2016-05-23 14:00:00,77.31,77.32,77.28,77.31,66062.0,72.6206,72.63,72.5924,72.6206,66062.0
2016-05-23 14:10:00,77.3,77.4,77.28,77.39,85454.0,72.6112,72.7052,72.5924,72.6958,85454.0
2016-05-23 14:20:00,77.38,77.41,77.34,77.39,151461.0,72.6864,72.7145,72.6488,72.6958,151461.0
2016-05-23 14:30:00,77.39,77.44,77.38,77.42,78349.0,72.6958,72.7427,72.6864,72.7239,78349.0
2016-05-23 14:40:00,77.43,77.5,77.42,77.44,132609.0,72.7333,72.7991,72.7239,72.7427,132609.0
2016-05-23 14:50:00,77.44,77.47,77.39,77.44,75773.0,72.7427,72.7709,72.6958,72.7427,75773.0
2016-05-23 15:00:00,77.44,77.47,77.38,77.44,101261.0,72.7427,72.7709,72.6864,72.7427,101261.0
2016-05-23 15:10:00,77.44,77.44,77.35,77.36,110833.0,72.7427,72.7427,72.6582,72.6676,110833.0
2016-05-23 15:20:00,77.36,77.42,77.36,77.41,96373.0,72.6676,72.7239,72.6676,72.7145,96373.0
2016-05-23 15:30:00,77.41,77.46,77.39,77.44,96829.0,72.7145,72.7615,72.6958,72.7427,96829.0
2016-05-23 15:40:00,77.43,77.45,77.37,77.41,165878.0,72.7333,72.7521,72.677,72.7145,165878.0
2016-05-23 15:50:00,77.41,77.41,77.19,77.26,474677.0,72.7145,72.7145,72.5079,72.5736,474677.0
2016-05-24 09:30:00,77.66,78.35,77.66,78.34,323016.0,72.9494,73.5975,72.9494,73.5881,323016.0
2016-05-24 09:40:00,78.34,78.6,78.23,78.52,205034.0,73.5881,73.8324,73.4848,73.7572,205034.0
2016-05-24 09:50:00,78.54,78.63,78.48,78.62,208485.0,73.776,73.8605,73.7196,73.8512,208485.0
2016-05-24 10:00:00,78.64,78.92,78.6,78.81,251386.0,73.8699,74.133,73.8324,74.0296,251386.0
2016-05-24 10:10:00,78.8,78.93,78.76,78.88,191142.0,74.0202,74.1423,73.9827,74.0954,191142.0
2016-05-24 10:20:00,78.89,79.11,78.87,79.08,320149.0,74.1048,74.3114,74.086,74.2832,320149.0
2016-05-24 10:30:00,79.09,79.27,79.02,79.17,228092.0,74.2926,74.4617,74.2269,74.3678,228092.0
2016-05-24 10:40:00,79.16,79.17,78.99,79.08,164412.0,74.3584,74.3678,74.1987,74.2832,164412.0
2016-05-24 10:50:00,79.09,79.1,79.01,79.05,84807.0,74.2926,74.302,74.2175,74.2551,84807.0
2016-05-24 11:00:00,79.06,79.26,79.06,79.13,122375.0,74.2645,74.4523,74.2645,74.3302,122375.0
2016-05-24 11:10:00,79.13,79.14,79.0,79.04,98585.0,74.3302,74.3396,74.2081,74.2457,98585.0
2016-05-24 11:20:00,79.05,79.23,79.04,79.15,183818.0,74.2551,74.4241,74.2457,74.349,183818.0
2016-05-24 11:30:00,79.16,79.18,79.04,79.12,122616.0,74.3584,74.3772,74.2457,74.3208,122616.0
2016-05-24 11:40:00,79.12,79.21,79.11,79.2,76085.0,74.3208,74.4054,74.3114,74.396,76085.0
2016-05-24 11:50:00,79.19,79.27,79.18,79.21,98466.0,74.3866,74.4617,74.3772,74.4054,98466.0
2016-05-24 12:00:00,79.2,79.25,79.19,79.23,72845.0,74.396,74.4429,74.3866,74.4241,72845.0
2016-05-24 12:10:00,79.23,79.24,79.12,79.14,118978.0,74.4241,74.4335,74.3208,74.3396,118978.0
2016-05-24 12:20:00,79.13,79.13,79.08,79.13,121071.0,74.3302,74.3302,74.2832,74.3302,121071.0
2016-05-24 12:30:00,79.13,79.15,79.05,79.12,92309.0,74.3302,74.349,74.2551,74.3208,92309.0
2016-05-24 12:40:00,79.12,79.23,79.11,79.21,78547.0,74.3208,74.4241,74.3114,74.4054,78547.0
2016-05-24 12:50:00,79.2,79.31,79.2,79.29,116829.0,74.396,74.4993,74.396,74.4805,116829.0
2016-05-24 13:00:00,79.28,79.32,79.16,79.16,78246.0,74.4711,74.5087,74.3584,74.3584,78246.0
2016-05-24 13:10:00,79.16,79.25,79.16,79.22,66829.0,74.3584,74.4429,74.3584,74.4148,66829.0
2016-05-24 13:20:00,79.23,79.29,79.19,79.25,149249.0,74.4241,74.4805,74.3866,74.4429,149249.0
2016-05-24 13:30:00,79.25,79.29,79.19,79.21,137149.0,74.4429,74.4805,74.3866,74.4054,137149.0
2016-05-24 13:40:00,79.2,79.22,79.1,79.19,101761.0,74.396,74.4148,74.302,74.3866,101761.0
2016-05-24 13:50:00,79.19,79.26,79.14,79.25,102702.0,74.3866,74.4523,74.3396,74.4429,102702.0
2016-05-24 14:00:00,79.24,79.3,79.18,79.24,146607.0,74.4335,74.4899,74.3772,74.4335,146607.0
2016-05-24 14:10:00,79.23,79.34,79.21,79.32,113456.0,74.4241,74.5275,74.4054,74.5087,113456.0
2016-05-24 14:20:00,79.31,79.34,79.26,79.27,77306.0,74.4993,74.5275,74.4523,74.4617,77306.0
2016-05-24 14:30:00,79.27,79.33,79.26,79.28,92784.0,74.4617,74.5181,74.4523,74.4711,92784.0
2016-05-24 14:40:00,79.28,79.39,79.27,79.38,121744.0,74.4711,74.5744,74.4617,74.5651,121744.0
2016-05-24 14:50:00,79.38,79.45,79.37,79.39,108468.0,74.5651,74.6308,74.5557,74.5744,108468.0
2016-05-24 15:00:00,79.39,79.42,79.32,79.36,126232.0,74.5744,74.6026,74.5087,74.5463,126232.0
2016-05-24 15:10:00,79.36,79.48,79.36,79.47,131400.0,74.5463,74.659,74.5463,74.6496,131400.0
2016-05-24 15:20:00,79.47,79.5,79.41,79.47,169936.0,74.6496,74.6778,74.5932,74.6496,169936.0
2016-05-24 15:30:00,79.47,79.48,79.39,79.44,138962.0,74.6496,74.659,74.5744,74.6214,138962.0
2016-05-24 15:40:00,79.44,79.46,79.37,79.4,224469.0,74.6214,74.6402,74.5557,74.5838,224469.0
2016-05-24 15:50:00,79.4,79.43,79.3,79.36,694896.0,74.5838,74.612,74.4899,74.5463,694896.0
2016-05-25 09:30:00,79.5,79.67,79.29,79.31,279328.0,74.6778,74.8375,74.4805,74.4993,279328.0
2016-05-25 09:40:00,79.31,79.37,78.99,79.1,187952.0,74.4993,74.5557,74.1987,74.302,187952.0
2016-05-25 09:50:00,79.1,79.46,79.09,79.37,176369.0,74.302,74.6402,74.2926,74.5557,176369.0
2016-05-25 10:00:00,79.38,79.4,79.25,79.34,242488.0,74.5651,74.5838,74.4429,74.5275,242488.0
2016-05-25 10:10:00,79.34,79.45,79.33,79.42,171448.0,74.5275,74.6308,74.5181,74.6026,171448.0
2016-05-25 10:20:00,79.42,79.43,79.24,79.26,206594.0,74.6026,74.612,74.4335,74.4523,206594.0
2016-05-25 10:30:00,79.27,79.32,79.23,79.26,131214.0,74.4617,74.5087,74.4241,74.4523,131214.0
2016-05-25 10:40:00,79.27,79.35,79.15,79.17,99127.0,74.4617,74.5369,74.349,74.3678,99127.0
2016-05-25 10:50:00,79.17,79.31,79.12,79.27,128239.0,74.3678,74.4993,74.3208,74.4617,128239.0
2016-05-25 11:00:00,79.26,79.34,79.19,79.2,108216.0,74.4523,74.5275,74.3866,74.396,108216.0
2016-05-25 11:10:00,79.21,79.25,79.15,79.18,127819.0,74.4054,74.4429,74.349,74.3772,127819.0
2016-05-25 11:20:00,79.18,79.19,79.1,79.14,104184.0,74.3772,74.3866,74.302,74.3396,104184.0
2016-05-25 11:30:00,79.14,79.27,79.13,79.18,104300.0,74.3396,74.4617,74.3302,74.3772,104300.0
2016-05-25 11:40:00,79.18,79.18,79.11,79.12,102003.0,74.3772,74.3772,74.3114,74.3208,102003.0
2016-05-25 11:50:00,79.11,79.25,79.1,79.23,59618.0,74.3114,74.4429,74.302,74.4241,59618.0
2016-05-25 12:00:00,79.24,79.25,79.15,79.17,61763.0,74.4335,74.4429,74.349,74.3678,61763.0
2016-05-25 12:10:00,79.17,79.21,79.14,79.16,75322.0,74.3678,74.4054,74.3396,74.3584,75322.0
2016-05-25 12:20:00,79.15,79.16,79.05,79.07,54602.0,74.349,74.3584,74.2551,74.2739,54602.0
2016-05-25 12:30:00,79.07,79.1,79.05,79.09,97448.0,74.2739,74.302,74.2551,74.2926,97448.0
2016-05-25 12:40:00,79.09,79.12,79.0,79.01,67166.0,74.2926,74.3208,74.2081,74.2175,67166.0
2016-05-25 12:50:00,79.02,79.05,78.98,79.05,104994.0,74.2269,74.2551,74.1893,74.2551,104994.0
2016-05-25 13:00:00,79.04,79.17,79.04,79.15,88819.0,74.2457,74.3678,74.2457,74.349,88819.0
2016-05-25 13:10:00,79.15,79.16,79.08,79.12,78687.0,74.349,74.3584,74.2832,74.3208,78687.0
2016-05-25 13:20:00,79.11,79.17,79.1,79.16,65310.0,74.3114,74.3678,74.302,74.3584,65310.0
2016-05-25 13:30:00,79.16,79.23,79.15,79.16,137964.0,74.3584,74.4241,74.349,74.3584,137964.0
2016-05-25 13:40:00,79.16,79.17,79.1,79.11,85403.0,74.3584,74.3678,74.302,74.3114,85403.0
2016-05-25 13:50:00,79.11,79.17,79.1,79.15,74078.0,74.3114,74.3678,74.302,74.349,74078.0
2016-05-25 14:00:00,79.16,79.19,79.05,79.06,99949.0,74.3584,74.3866,74.2551,74.2645,99949.0
2016-05-25 14:10:00,79.07,79.1,79.04,79.09,99605.0,74.2739,74.302,74.2457,74.2926,99605.0
2016-05-25 14:20:00,79.09,79.1,79.02,79.05,137638.0,74.2926,74.302,74.2269,74.2551,137638.0
2016-05-25 14:30:00,79.05,79.12,79.01,79.1,77921.0,74.2551,74.3208,74.2175,74.302,77921.0
2016-05-25 14:40:00,79.11,79.17,78.97,78.97,123982.0,74.3114,74.3678,74.1799,74.1799,123982.0
2016-05-25 14:50:00,78.97,79.04,78.95,78.98,64918.0,74.1799,74.2457,74.1611,74.1893,64918.0
2016-05-25 15:00:00,78.98,79.07,78.97,79.07,67988.0,74.1893,74.2739,74.1799,74.2739,67988.0
2016-05-25 15:10:00,79.07,79.07,78.99,79.03,125777.0,74.2739,74.2739,74.1987,74.2363,125777.0
2016-05-25 15:20:00,79.03,79.21,79.03,79.21,105178.0,74.2363,74.4054,74.2363,74.4054,105178.0
2016-05-25 15:30:00,79.2,79.21,79.12,79.12,126917.0,74.396,74.4054,74.3208,74.3208,126917.0
2016-05-25 15:40:00,79.12,79.13,79.01,79.04,190023.0,74.3208,74.3302,74.2175,74.2457,190023.0
2016-05-25 15:50:00,79.04,79.13,78.99,79.04,406602.0,74.2457,74.3302,74.1987,74.2457,406602.0
2016-05-26 09:30:00,79.22,79.4,78.96,79.02,174076.0,74.4148,74.5838,74.1705,74.2269,174076.0
2016-05-26 09:40:00,79.03,79.12,79.01,79.07,81252.0,74.2363,74.3208,74.2175,74.2739,81252.0
2016-05-26 09:50:00,79.06,79.1,78.93,78.93,94653.0,74.2645,74.302,74.1423,74.1423,94653.0
2016-05-26 10:00:00,78.93,79.05,78.88,79.02,98015.0,74.1423,74.2551,74.0954,74.2269,98015.0
2016-05-26 10:10:00,79.03,79.21,79.03,79.18,74038.0,74.2363,74.4054,74.2363,74.3772,74038.0
2016-05-26 10:20:00,79.19,79.21,79.03,79.05,67348.0,74.3866,74.4054,74.2363,74.2551,67348.0
2016-05-26 10:30:00,79.06,79.22,79.06,79.16,53643.0,74.2645,74.4148,74.2645,74.3584,53643.0
2016-05-26 10:40:00,79.17,79.19,79.04,79.07,56667.0,74.3678,74.3866,74.2457,74.2739,56667.0
2016-05-26 10:50:00,79.08,79.13,79.02,79.05,79330.0,74.2832,74.3302,74.2269,74.2551,79330.0
2016-05-26 11:00:00,79.03,79.14,79.0,79.13,94339.0,74.2363,74.3396,74.2081,74.3302,94339.0
2016-05-26 11:10:00,79.14,79.15,79.04,79.11,68767.0,74.3396,74.349,74.2457,74.3114,68767.0
2016-05-26 11:20:00,79.11,79.15,79.05,79.11,88981.0,74.3114,74.349,74.2551,74.3114,88981.0
2016-05-26 11:30:00,79.12,79.14,79.06,79.1,97494.0,74.3208,74.3396,74.2645,74.302,97494.0
2016-05-26 11:40:00,79.1,79.12,79.02,79.02,81520.0,74.302,74.3208,74.2269,74.2269,81520.0
2016-05-26 11:50:00,79.01,79.03,78.98,79.0,53713.0,74.2175,74.2363,74.1893,74.2081,53713.0
2016-05-26 12:00:00,78.99,79.03,78.97,78.99,75652.0,74.1987,74.2363,74.1799,74.1987,75652.0
2016-05-26 12:10:00,78.98,79.01,78.9,78.91,100975.0,74.1893,74.2175,74.1142,74.1236,100975.0
2016-05-26 12:20:00,78.9,78.96,78.87,78.95,55216.0,74.1142,74.1705,74.086,74.1611,55216.0
2016-05-26 12:30:00,78.96,79.02,78.95,79.0,78472.0,74.1705,74.2269,74.1611,74.2081,78472.0
2016-05-26 12:40:00,79.0,79.02,78.95,79.0,39484.0,74.2081,74.2269,74.1611,74.2081,39484.0
2016-05-26 12:50:00,78.99,79.0,78.95,78.97,52812.0,74.1987,74.2081,74.1611,74.1799,52812.0
2016-05-26 13:00:00,78.97,79.01,78.93,78.98,58091.0,74.1799,74.2175,74.1423,74.1893,58091.0
2016-05-26 13:10:00,78.98,79.07,78.96,79.03,65246.0,74.1893,74.2739,74.1705,74.2363,65246.0
2016-05-26 13:20:00,79.03,79.09,78.98,79.09,28572.0,74.2363,74.2926,74.1893,74.2926,28572.0
2016-05-26 13:30:00,79.08,79.11,79.03,79.09,41714.0,74.2832,74.3114,74.2363,74.2926,41714.0
2016-05-26 13:40:00,79.09,79.09,79.01,79.02,64128.0,74.2926,74.2926,74.2175,74.2269,64128.0
2016-05-26 13:50:00,79.01,79.01,78.96,78.99,48637.0,74.2175,74.2175,74.1705,74.1987,48637.0
2016-05-26 14:00:00,78.99,79.04,78.96,79.04,87243.0,74.1987,74.2457,74.1705,74.2457,87243.0
2016-05-26 14:10:00,79.04,79.1,79.03,79.1,100339.0,74.2457,74.302,74.2363,74.302,100339.0
2016-05-26 14:20:00,79.1,79.12,79.0,79.05,65480.0,74.302,74.3208,74.2081,74.2551,65480.0
2016-05-26 14:30:00,79.04,79.09,79.0,79.03,55408.0,74.2457,74.2926,74.2081,74.2363,55408.0
2016-05-26 14:40:00,79.03,79.12,78.99,79.06,103546.0,74.2363,74.3208,74.1987,74.2645,103546.0
2016-05-26 14:50:00,79.05,79.07,79.02,79.07,96152.0,74.2551,74.2739,74.2269,74.2739,96152.0
2016-05-26 15:00:00,79.07,79.12,79.03,79.12,111287.0,74.2739,74.3208,74.2363,74.3208,111287.0
2016-05-26 15:10:00,79.11,79.18,79.09,79.16,214488.0,74.3114,74.3772,74.2926,74.3584,214488.0
2016-05-26 15:20:00,79.16,79.17,79.07,79.09,112414.0,74.3584,74.3678,74.2739,74.2926,112414.0
2016-05-26 15:30:00,79.09,79.1,79.05,79.09,112403.0,74.2926,74.302,74.2551,74.2926,112403.0
2016-05-26 15:40:00,79.09,79.13,79.07,79.09,177448.0,74.2926,74.3302,74.2739,74.2926,177448.0
2016-05-26 15:50:00,79.09,79.1,78.99,79.0,354864.0,74.2926,74.302,74.1987,74.2081,354864.0
2016-05-27 09:30:00,78.84,79.35,78.84,79.33,139307.0,74.0578,74.5369,74.0578,74.5181,139307.0
2016-05-27 09:40:00,79.32,79.45,79.32,79.45,158738.0,74.5087,74.6308,74.5087,74.6308,158738.0
2016-05-27 09:50:00,79.45,79.55,79.27,79.34,128376.0,74.6308,74.7247,74.4617,74.5275,128376.0
2016-05-27 10:00:00,79.33,79.4,79.25,79.29,80816.0,74.5181,74.5838,74.4429,74.4805,80816.0
2016-05-27 10:10:00,79.29,79.34,79.15,79.18,95322.0,74.4805,74.5275,74.349,74.3772,95322.0
2016-05-27 10:20:00,79.16,79.23,79.07,79.12,55392.0,74.3584,74.4241,74.2739,74.3208,55392.0
2016-05-27 10:30:00,79.13,79.24,79.13,79.23,66205.0,74.3302,74.4335,74.3302,74.4241,66205.0
2016-05-27 10:40:00,79.22,79.32,79.17,79.17,70006.0,74.4148,74.5087,74.3678,74.3678,70006.0
2016-05-27 10:50:00,79.17,79.21,79.06,79.06,57203.0,74.3678,74.4054,74.2645,74.2645,57203.0
2016-05-27 11:00:00,79.06,79.17,79.05,79.14,123079.0,74.2645,74.3678,74.2551,74.3396,123079.0
2016-05-27 11:10:00,79.13,79.13,79.03,79.04,54894.0,74.3302,74.3302,74.2363,74.2457,54894.0
2016-05-27 11:20:00,79.03,79.15,79.02,79.15,61905.0,74.2363,74.349,74.2269,74.349,61905.0
2016-05-27 11:30:00,79.16,79.26,79.15,79.19,42681.0,74.3584,74.4523,74.349,74.3866,42681.0
2016-05-27 11:40:00,79.18,79.21,79.13,79.17,50246.0,74.3772,74.4054,74.3302,74.3678,50246.0
2016-05-27 11:50:00,79.17,79.25,79.17,79.24,47386.0,74.3678,74.4429,74.3678,74.4335,47386.0
2016-05-27 12:00:00,79.24,79.36,79.23,79.34,66121.0,74.4335,74.5463,74.4241,74.5275,66121.0
2016-05-27 12:10:00,79.34,79.37,79.31,79.33,27662.0,74.5275,74.5557,74.4993,74.5181,27662.0
2016-05-27 12:20:00,79.33,79.35,79.3,79.35,28457.0,74.5181,74.5369,74.4899,74.5369,28457.0
2016-05-27 12:30:00,79.34,79.42,79.33,79.37,44856.0,74.5275,74.6026,74.5181,74.5557,44856.0
2016-05-27 12:40:00,79.37,79.37,79.31,79.35,39022.0,74.5557,74.5557,74.4993,74.5369,39022.0
2016-05-27 12:50:00,79.36,79.38,79.32,79.34,46433.0,74.5463,74.5651,74.5087,74.5275,46433.0
2016-05-27 13:00:00,79.34,79.4,79.34,79.39,45287.0,74.5275,74.5838,74.5275,74.5744,45287.0
2016-05-27 13:10:00,79.39,79.43,79.36,79.41,48691.0,74.5744,74.612,74.5463,74.5932,48691.0
2016-05-27 13:20:00,79.41,79.43,79.36,79.38,42496.0,74.5932,74.612,74.5463,74.5651,42496.0
2016-05-27 13:30:00,79.38,79.43,79.32,79.33,74826.0,74.5651,74.612,74.5087,74.5181,74826.0
2016-05-27 13:40:00,79.33,79.4,79.28,79.33,54044.0,74.5181,74.5838,74.4711,74.5181,54044.0
2016-05-27 13:50:00,79.34,79.36,79.21,79.23,95141.0,74.5275,74.5463,74.4054,74.4241,95141.0
2016-05-27 14:00:00,79.25,79.29,79.21,79.27,74490.0,74.4429,74.4805,74.4054,74.4617,74490.0
2016-05-27 14:10:00,79.26,79.35,79.24,79.3,50343.0,74.4523,74.5369,74.4335,74.4899,50343.0
2016-05-27 14:20:00,79.3,79.38,79.27,79.35,53194.0,74.4899,74.5651,74.4617,74.5369,53194.0
2016-05-27 14:30:00,79.34,79.39,79.32,79.34,62684.0,74.5275,74.5744,74.5087,74.5275,62684.0
2016-05-27 14:40:00,79.34,79.41,79.33,79.39,69458.0,74.5275,74.5932,74.5181,74.5744,69458.0
2016-05-27 14:50:00,79.38,79.43,79.37,79.42,67873.0,74.5651,74.612,74.5557,74.6026,67873.0
2016-05-27 15:00:00,79.41,79.45,79.39,79.43,66564.0,74.5932,74.6308,74.5744,74.612,66564.0
2016-05-27 15:10:00,79.44,79.49,79.43,79.47,140492.0,74.6214,74.6684,74.612,74.6496,140492.0
2016-05-27 15:20:00,79.47,79.5,79.45,79.49,81618.0,74.6496,74.6778,74.6308,74.6684,81618.0
2016-05-27 15:30:00,79.49,79.52,79.46,79.52,78998.0,74.6684,74.6966,74.6402,74.6966,78998.0
2016-05-27 15:40:00,79.52,79.59,79.49,79.56,175114.0,74.6966,74.7623,74.6684,74.7341,175114.0
2016-05-27 15:50:00,79.57,79.63,79.52,79.61,488771.0,74.7435,74.7999,74.6966,74.7811,488771.0
2016-05-31 09:30:00,79.86,79.87,79.39,79.54,294755.0,75.0159,75.0253,74.5744,74.7153,294755.0
2016-05-31 09:40:00,79.51,79.54,79.35,79.49,166875.0,74.6872,74.7153,74.5369,74.6684,166875.0
2016-05-31 09:50:00,79.47,79.54,79.35,79.48,185975.0,74.6496,74.7153,74.5369,74.659,185975.0
2016-05-31 10:00:00,79.47,79.5,79.27,79.28,174916.0,74.6496,74.6778,74.4617,74.4711,174916.0
2016-05-31 10:10:00,79.29,79.32,79.22,79.27,106902.0,74.4805,74.5087,74.4148,74.4617,106902.0
2016-05-31 10:20:00,79.28,79.32,79.18,79.21,85739.0,74.4711,74.5087,74.3772,74.4054,85739.0
2016-05-31 10:30:00,79.21,79.27,79.0,79.01,128186.0,74.4054,74.4617,74.2081,74.2175,128186.0
2016-05-31 10:40:00,79.01,79.03,78.87,78.97,187610.0,74.2175,74.2363,74.086,74.1799,187610.0
2016-05-31 10:50:00,78.96,79.02,78.93,79.0,104471.0,74.1705,74.2269,74.1423,74.2081,104471.0
2016-05-31 11:00:00,78.99,79.01,78.91,78.92,102455.0,74.1987,74.2175,74.1236,74.133,102455.0
2016-05-31 11:10:00,78.92,78.93,78.81,78.88,115291.0,74.133,74.1423,74.0296,74.0954,115291.0
2016-05-31 11:20:00,78.87,79.0,78.84,78.97,123077.0,74.086,74.2081,74.0578,74.1799,123077.0
2016-05-31 11:30:00,78.96,79.02,78.93,78.98,99460.0,74.1705,74.2269,74.1423,74.1893,99460.0
2016-05-31 11:40:00,78.99,78.99,78.87,78.94,65618.0,74.1987,74.1987,74.086,74.1517,65618.0
2016-05-31 11:50:00,78.95,78.96,78.85,78.88,82848.0,74.1611,74.1705,74.0672,74.0954,82848.0
2016-05-31 12:00:00,78.88,78.91,78.82,78.86,95270.0,74.0954,74.1236,74.039,74.0766,95270.0
2016-05-31 12:10:00,78.87,78.9,78.85,78.89,85126.0,74.086,74.1142,74.0672,74.1048,85126.0
2016-05-31 12:20:00,78.9,78.98,78.87,78.94,82365.0,74.1142,74.1893,74.086,74.1517,82365.0
2016-05-31 12:30:00,78.93,78.97,78.83,78.84,132362.0,74.1423,74.1799,74.0484,74.0578,132362.0
2016-05-31 12:40:00,78.83,78.87,78.81,78.83,77183.0,74.0484,74.086,74.0296,74.0484,77183.0
2016-05-31 12:50:00,78.84,78.88,78.81,78.86,129070.0,74.0578,74.0954,74.0296,74.0766,129070.0
2016-05-31 13:00:00,78.85,78.86,78.76,78.76,101576.0,74.0672,74.0766,73.9827,73.9827,101576.0
2016-05-31 13:10:00,78.77,78.95,78.76,78.95,98207.0,73.9921,74.1611,73.9827,74.1611,98207.0
2016-05-31 13:20:00,78.95,79.07,78.94,79.04,70447.0,74.1611,74.2739,74.1517,74.2457,70447.0
2016-05-31 13:30:00,79.04,79.07,79.0,79.03,54841.0,74.2457,74.2739,74.2081,74.2363,54841.0
2016-05-31 13:40:00,79.03,79.06,78.98,79.03,96920.0,74.2363,74.2645,74.1893,74.2363,96920.0
2016-05-31 13:50:00,79.04,79.08,79.0,79.0,70735.0,74.2457,74.2832,74.2081,74.2081,70735.0
2016-05-31 14:00:00,79.0,79.0,78.82,78.83,160571.0,74.2081,74.2081,74.039,74.0484,160571.0
2016-05-31 14:10:00,78.83,78.87,78.79,78.83,149323.0,74.0484,74.086,74.0108,74.0484,149323.0
2016-05-31 14:20:00,78.83,78.99,78.8,78.89,177047.0,74.0484,74.1987,74.0202,74.1048,177047.0
2016-05-31 14:30:00,78.9,78.97,78.87,78.95,123822.0,74.1142,74.1799,74.086,74.1611,123822.0
2016-05-31 14:40:00,78.96,78.96,78.88,78.92,115921.0,74.1705,74.1705,74.0954,74.133,115921.0
2016-05-31 14:50:00,78.92,78.92,78.84,78.86,137377.0,74.133,74.133,74.0578,74.0766,137377.0
2016-05-31 15:00:00,78.86,78.88,78.78,78.86,150271.0,74.0766,74.0954,74.0014,74.0766,150271.0
2016-05-31 15:10:00,78.84,79.04,78.84,79.03,204317.0,74.0578,74.2457,74.0578,74.2363,204317.0
2016-05-31 15:20:00,79.03,79.07,79.0,79.07,155920.0,74.2363,74.2739,74.2081,74.2739,155920.0
2016-05-31 15:30:00,79.06,79.15,79.03,79.06,180875.0,74.2645,74.349,74.2363,74.2645,180875.0
2016-05-31 15:40:00,79.05,79.09,79.0,79.06,283616.0,74.2551,74.2926,74.2081,74.2645,283616.0
2016-05-31 15:50:00,79.06,79.14,78.97,78.97,675491.0,74.2645,74.3396,74.1799,74.1799,675491.0
2016-06-01 09:30:00,78.69,79.05,78.57,78.88,197797.0,73.9169,74.2551,73.8042,74.0954,197797.0
2016-06-01 09:40:00,78.89,79.05,78.86,79.0,85045.0,74.1048,74.2551,74.0766,74.2081,85045.0
2016-06-01 09:50:00,79.01,79.09,78.9,78.98,116547.0,74.2175,74.2926,74.1142,74.1893,116547.0
2016-06-01 10:00:00,78.98,79.16,78.89,79.01,182811.0,74.1893,74.3584,74.1048,74.2175,182811.0
2016-06-01 10:10:00,79.01,79.11,78.96,78.98,137007.0,74.2175,74.3114,74.1705,74.1893,137007.0
2016-06-01 10:20:00,78.98,79.0,78.91,78.93,100074.0,74.1893,74.2081,74.1236,74.1423,100074.0
2016-06-01 10:30:00,78.92,79.01,78.85,78.94,105765.0,74.133,74.2175,74.0672,74.1517,105765.0
2016-06-01 10:40:00,78.95,78.99,78.88,78.97,54729.0,74.1611,74.1987,74.0954,74.1799,54729.0
2016-06-01 10:50:00,78.98,79.02,78.93,79.0,99229.0,74.1893,74.2269,74.1423,74.2081,99229.0
2016-06-01 11:00:00,79.0,79.23,78.99,79.19,90667.0,74.2081,74.4241,74.1987,74.3866,90667.0
2016-06-01 11:10:00,79.2,79.24,79.03,79.08,58084.0,74.396,74.4335,74.2363,74.2832,58084.0
2016-06-01 11:20:00,79.07,79.16,78.98,79.0,49248.0,74.2739,74.3584,74.1893,74.2081,49248.0
2016-06-01 11:30:00,78.99,79.03,78.93,78.97,58369.0,74.1987,74.2363,74.1423,74.1799,58369.0
2016-06-01 11:40:00,78.96,79.08,78.96,79.08,67070.0,74.1705,74.2832,74.1705,74.2832,67070.0
2016-06-01 11:50:00,79.07,79.09,79.0,79.07,67756.0,74.2739,74.2926,74.2081,74.2739,67756.0
2016-06-01 12:00:00,79.06,79.2,79.06,79.15,64910.0,74.2645,74.396,74.2645,74.349,64910.0
2016-06-01 12:10:00,79.15,79.17,79.08,79.08,38319.0,74.349,74.3678,74.2832,74.2832,38319.0
2016-06-01 12:20:00,79.08,79.19,79.07,79.09,96356.0,74.2832,74.3866,74.2739,74.2926,96356.0
2016-06-01 12:30:00,79.1,79.12,78.99,79.01,49654.0,74.302,74.3208,74.1987,74.2175,49654.0
2016-06-01 12:40:00,79.02,79.13,79.01,79.07,52717.0,74.2269,74.3302,74.2175,74.2739,52717.0
2016-06-01 12:50:00,79.07,79.24,79.07,79.24,40747.0,74.2739,74.4335,74.2739,74.4335,40747.0
2016-06-01 13:00:00,79.24,79.3,79.2,79.24,114667.0,74.4335,74.4899,74.396,74.4335,114667.0
2016-06-01 13:10:00,79.24,79.26,79.16,79.17,50496.0,74.4335,74.4523,74.3584,74.3678,50496.0
2016-06-01 13:20:00,79.18,79.27,79.18,79.2,121034.0,74.3772,74.4617,74.3772,74.396,121034.0
2016-06-01 13:30:00,79.2,79.23,79.09,79.11,54055.0,74.396,74.4241,74.2926,74.3114,54055.0
2016-06-01 13:40:00,79.11,79.11,78.96,79.07,125306.0,74.3114,74.3114,74.1705,74.2739,125306.0
2016-06-01 13:50:00,79.08,79.15,79.07,79.14,40902.0,74.2832,74.349,74.2739,74.3396,40902.0
2016-06-01 14:00:00,79.14,79.21,79.06,79.2,59138.0,74.3396,74.4054,74.2645,74.396,59138.0
2016-06-01 14:10:00,79.2,79.32,79.18,79.26,80460.0,74.396,74.5087,74.3772,74.4523,80460.0
2016-06-01 14:20:00,79.26,79.28,79.2,79.24,64909.0,74.4523,74.4711,74.396,74.4335,64909.0
2016-06-01 14:30:00,79.23,79.25,79.14,79.19,91334.0,74.4241,74.4429,74.3396,74.3866,91334.0
2016-06-01 14:40:00,79.19,79.22,79.11,79.2,62185.0,74.3866,74.4148,74.3114,74.396,62185.0
2016-06-01 14:50:00,79.2,79.27,79.19,79.26,38122.0,74.396,74.4617,74.3866,74.4523,38122.0
2016-06-01 15:00:00,79.26,79.3,79.13,79.13,81550.0,74.4523,74.4899,74.3302,74.3302,81550.0
2016-06-01 15:10:00,79.13,79.23,79.11,79.22,57572.0,74.3302,74.4241,74.3114,74.4148,57572.0
2016-06-01 15:20:00,79.21,79.28,79.18,79.2,81786.0,74.4054,74.4711,74.3772,74.396,81786.0
2016-06-01 15:30:00,79.2,79.25,79.14,79.24,82345.0,74.396,74.4429,74.3396,74.4335,82345.0
2016-06-01 15:40:00,79.25,79.27,79.18,79.2,123671.0,74.4429,74.4617,74.3772,74.396,123671.0
2016-06-01 15:50:00,79.19,79.22,79.09,79.2,248942.0,74.3866,74.4148,74.2926,74.396,248942.0
2016-06-02 09:30:00,79.27,79.38,79.11,79.25,241693.0,74.4617,74.5651,74.3114,74.4429,241693.0
2016-06-02 09:40:00,79.25,79.25,78.94,78.94,225658.0,74.4429,74.4429,74.1517,74.1517,225658.0
2016-06-02 09:50:00,78.94,79.16,78.93,79.14,150759.0,74.1517,74.3584,74.1423,74.3396,150759.0
2016-06-02 10:00:00,79.13,79.3,79.09,79.25,125622.0,74.3302,74.4899,74.2926,74.4429,125622.0
2016-06-02 10:10:00,79.25,79.41,79.22,79.35,96376.0,74.4429,74.5932,74.4148,74.5369,96376.0
2016-06-02 10:20:00,79.35,79.56,79.33,79.52,174014.0,74.5369,74.7341,74.5181,74.6966,174014.0
2016-06-02 10:30:00,79.52,79.74,79.5,79.61,205876.0,74.6966,74.9032,74.6778,74.7811,205876.0
2016-06-02 10:40:00,79.61,79.62,79.48,79.55,80416.0,74.7811,74.7905,74.659,74.7247,80416.0
2016-06-02 10:50:00,79.55,79.57,79.36,79.46,104827.0,74.7247,74.7435,74.5463,74.6402,104827.0
2016-06-02 11:00:00,79.46,79.52,79.35,79.46,73382.0,74.6402,74.6966,74.5369,74.6402,73382.0
2016-06-02 11:10:00,79.45,79.54,79.41,79.45,103519.0,74.6308,74.7153,74.5932,74.6308,103519.0
2016-06-02 11:20:00,79.46,79.48,79.37,79.4,110353.0,74.6402,74.659,74.5557,74.5838,110353.0
2016-06-02 11:30:00,79.39,79.47,79.35,79.4,85842.0,74.5744,74.6496,74.5369,74.5838,85842.0
2016-06-02 11:40:00,79.4,79.41,79.35,79.36,130932.0,74.5838,74.5932,74.5369,74.5463,130932.0
2016-06-02 11:50:00,79.36,79.49,79.36,79.43,164744.0,74.5463,74.6684,74.5463,74.612,164744.0
2016-06-02 12:00:00,79.42,79.48,79.36,79.38,106603.0,74.6026,74.659,74.5463,74.5651,106603.0
2016-06-02 12:10:00,79.38,79.42,79.34,79.41,54329.0,74.5651,74.6026,74.5275,74.5932,54329.0
2016-06-02 12:20:00,79.39,79.45,79.37,79.39,53776.0,74.5744,74.6308,74.5557,74.5744,53776.0
2016-06-02 12:30:00,79.38,79.42,79.31,79.4,51405.0,74.5651,74.6026,74.4993,74.5838,51405.0
2016-06-02 12:40:00,79.4,79.44,79.37,79.37,57789.0,74.5838,74.6214,74.5557,74.5557,57789.0
2016-06-02 12:50:00,79.38,79.49,79.37,79.47,44783.0,74.5651,74.6684,74.5557,74.6496,44783.0
2016-06-02 13:00:00,79.47,79.56,79.46,79.52,70560.0,74.6496,74.7341,74.6402,74.6966,70560.0
2016-06-02 13:10:00,79.51,79.53,79.5,79.53,61423.0,74.6872,74.706,74.6778,74.706,61423.0
2016-06-02 13:20:00,79.52,79.56,79.5,79.51,91054.0,74.6966,74.7341,74.6778,74.6872,91054.0
2016-06-02 13:30:00,79.51,79.57,79.47,79.55,91510.0,74.6872,74.7435,74.6496,74.7247,91510.0
2016-06-02 13:40:00,79.55,79.6,79.52,79.58,67305.0,74.7247,74.7717,74.6966,74.7529,67305.0
2016-06-02 13:50:00,79.59,79.7,79.57,79.67,116361.0,74.7623,74.8656,74.7435,74.8375,116361.0
2016-06-02 14:00:00,79.66,79.74,79.64,79.72,106991.0,74.8281,74.9032,74.8093,74.8844,106991.0
2016-06-02 14:10:00,79.72,79.74,79.66,79.72,66062.0,74.8844,74.9032,74.8281,74.8844,66062.0
2016-06-02 14:20:00,79.72,79.79,79.68,79.7,90344.0,74.8844,74.9502,74.8469,74.8656,90344.0
2016-06-02 14:30:00,79.7,79.7,79.61,79.66,74516.0,74.8656,74.8656,74.7811,74.8281,74516.0
2016-06-02 14:40:00,79.66,79.71,79.65,79.69,66207.0,74.8281,74.875,74.8187,74.8562,66207.0
2016-06-02 14:50:00,79.68,79.73,79.65,79.7,77538.0,74.8469,74.8938,74.8187,74.8656,77538.0
2016-06-02 15:00:00,79.7,79.74,79.64,79.66,125682.0,74.8656,74.9032,74.8093,74.8281,125682.0
2016-06-02 15:10:00,79.66,79.72,79.65,79.69,87138.0,74.8281,74.8844,74.8187,74.8562,87138.0
2016-06-02 15:20:00,79.68,79.78,79.68,79.78,123296.0,74.8469,74.9408,74.8469,74.9408,123296.0
2016-06-02 15:30:00,79.78,79.87,79.76,79.86,151145.0,74.9408,75.0253,74.922,75.0159,151145.0
2016-06-02 15:40:00,79.86,79.86,79.74,79.78,223324.0,75.0159,75.0159,74.9032,74.9408,223324.0
2016-06-02 15:50:00,79.78,79.93,79.77,79.93,426364.0,74.9408,75.0817,74.9314,75.0817,426364.0
2016-06-03 09:30:00,79.55,80.09,79.48,79.83,524201.0,74.7247,75.232,74.659,74.9878,524201.0
2016-06-03 09:40:00,79.82,79.99,79.53,79.59,355039.0,74.9784,75.1381,74.706,74.7623,355039.0
2016-06-03 09:50:00,79.59,79.65,79.42,79.6,257166.0,74.7623,74.8187,74.6026,74.7717,257166.0
2016-06-03 10:00:00,79.59,79.6,79.27,79.28,231648.0,74.7623,74.7717,74.4617,74.4711,231648.0
2016-06-03 10:10:00,79.29,79.5,79.19,79.28,149084.0,74.4805,74.6778,74.3866,74.4711,149084.0
2016-06-03 10:20:00,79.28,79.37,79.16,79.24,174273.0,74.4711,74.5557,74.3584,74.4335,174273.0
2016-06-03 10:30:00,79.23,79.71,79.16,79.7,172968.0,74.4241,74.875,74.3584,74.8656,172968.0
2016-06-03 10:40:00,79.71,79.88,79.69,79.88,167045.0,74.875,75.0347,74.8562,75.0347,167045.0
2016-06-03 10:50:00,79.87,79.94,79.8,79.92,165349.0,75.0253,75.0911,74.9596,75.0723,165349.0
2016-06-03 11:00:00,79.91,79.92,79.65,79.67,177340.0,75.0629,75.0723,74.8187,74.8375,177340.0
2016-06-03 11:10:00,79.67,79.77,79.66,79.68,120883.0,74.8375,74.9314,74.8281,74.8469,120883.0
2016-06-03 11:20:00,79.67,79.77,79.56,79.63,83208.0,74.8375,74.9314,74.7341,74.7999,83208.0
2016-06-03 11:30:00,79.64,79.75,79.56,79.67,74453.0,74.8093,74.9126,74.7341,74.8375,74453.0
2016-06-03 11:40:00,79.67,79.86,79.66,79.76,111873.0,74.8375,75.0159,74.8281,74.922,111873.0
2016-06-03 11:50:00,79.77,79.92,79.73,79.88,112574.0,74.9314,75.0723,74.8938,75.0347,112574.0
2016-06-03 12:00:00,79.88,79.91,79.83,79.85,80558.0,75.0347,75.0629,74.9878,75.0065,80558.0
2016-06-03 12:10:00,79.84,79.88,79.71,79.73,53405.0,74.9971,75.0347,74.875,74.8938,53405.0
2016-06-03 12:20:00,79.73,79.75,79.67,79.69,50111.0,74.8938,74.9126,74.8375,74.8562,50111.0
2016-06-03 12:30:00,79.68,79.78,79.64,79.66,231106.0,74.8469,74.9408,74.8093,74.8281,231106.0
2016-06-03 12:40:00,79.67,79.69,79.6,79.62,79196.0,74.8375,74.8562,74.7717,74.7905,79196.0
2016-06-03 12:50:00,79.62,79.65,79.55,79.56,56125.0,74.7905,74.8187,74.7247,74.7341,56125.0
2016-06-03 13:00:00,79.56,79.57,79.49,79.54,121154.0,74.7341,74.7435,74.6684,74.7153,121154.0
2016-06-03 13:10:00,79.55,79.58,79.44,79.46,83972.0,74.7247,74.7529,74.6214,74.6402,83972.0
2016-06-03 13:20:00,79.46,79.54,79.4,79.41,61385.0,74.6402,74.7153,74.5838,74.5932,61385.0
2016-06-03 13:30:00,79.42,79.55,79.39,79.49,67812.0,74.6026,74.7247,74.5744,74.6684,67812.0
2016-06-03 13:40:00,79.48,79.59,79.48,79.53,87359.0,74.659,74.7623,74.659,74.706,87359.0
2016-06-03 13:50:00,79.52,79.67,79.49,79.67,84285.0,74.6966,74.8375,74.6684,74.8375,84285.0
2016-06-03 14:00:00,79.66,79.71,79.63,79.7,90139.0,74.8281,74.875,74.7999,74.8656,90139.0
2016-06-03 14:10:00,79.71,79.73,79.66,79.69,116939.0,74.875,74.8938,74.8281,74.8562,116939.0
2016-06-03 14:20:00,79.68,79.87,79.66,79.87,132527.0,74.8469,75.0253,74.8281,75.0253,132527.0
2016-06-03 14:30:00,79.86,79.95,79.81,79.94,114659.0,75.0159,75.1005,74.969,75.0911,114659.0
2016-06-03 14:40:00,79.95,79.97,79.87,79.9,98734.0,75.1005,75.1193,75.0253,75.0535,98734.0
2016-06-03 14:50:00,79.91,80.15,79.91,80.05,363582.0,75.0629,75.2883,75.0629,75.1944,363582.0
2016-06-03 15:00:00,80.04,80.15,80.01,80.12,330109.0,75.185,75.2883,75.1568,75.2602,330109.0
2016-06-03 15:10:00,80.12,80.12,80.03,80.04,145098.0,75.2602,75.2602,75.1756,75.185,145098.0
2016-06-03 15:20:00,80.03,80.19,80.01,80.13,213632.0,75.1756,75.3259,75.1568,75.2696,213632.0
2016-06-03 15:30:00,80.13,80.2,80.1,80.17,262196.0,75.2696,75.3353,75.2414,75.3071,262196.0
2016-06-03 15:40:00,80.16,80.17,79.99,80.01,297724.0,75.2977,75.3071,75.1381,75.1568,297724.0
2016-06-03 15:50:00,80.0,80.02,79.87,79.94,450815.0,75.1474,75.1662,75.0253,75.0911,450815.0
2016-06-06 09:30:00,80.29,80.53,80.17,80.43,292525.0,75.4199,75.6453,75.3071,75.5514,292525.0
2016-06-06 09:40:00,80.45,80.54,80.3,80.53,214862.0,75.5701,75.6547,75.4292,75.6453,214862.0
2016-06-06 09:50:00,80.54,80.78,80.53,80.61,231323.0,75.6547,75.8801,75.6453,75.7204,231323.0
2016-06-06 10:00:00,80.61,80.65,80.58,80.6,206863.0,75.7204,75.758,75.6923,75.711,206863.0
2016-06-06 10:10:00,80.61,80.61,80.31,80.43,187722.0,75.7204,75.7204,75.4386,75.5514,187722.0
2016-06-06 10:20:00,80.45,80.45,80.37,80.39,111465.0,75.5701,75.5701,75.495,75.5138,111465.0
2016-06-06 10:30:00,80.39,80.56,80.39,80.48,110299.0,75.5138,75.6735,75.5138,75.5983,110299.0
2016-06-06 10:40:00,80.48,80.49,80.44,80.46,130233.0,75.5983,75.6077,75.5608,75.5795,130233.0
2016-06-06 10:50:00,80.45,80.53,80.4,80.51,122639.0,75.5701,75.6453,75.5232,75.6265,122639.0
2016-06-06 11:00:00,80.5,80.56,80.49,80.55,82206.0,75.6171,75.6735,75.6077,75.6641,82206.0
2016-06-06 11:10:00,80.54,80.56,80.48,80.51,65917.0,75.6547,75.6735,75.5983,75.6265,65917.0
2016-06-06 11:20:00,80.51,80.53,80.49,80.52,96781.0,75.6265,75.6453,75.6077,75.6359,96781.0
2016-06-06 11:30:00,80.52,80.56,80.49,80.56,98695.0,75.6359,75.6735,75.6077,75.6735,98695.0
2016-06-06 11:40:00,80.57,80.58,80.52,80.53,96235.0,75.6829,75.6923,75.6359,75.6453,96235.0
2016-06-06 11:50:00,80.52,80.57,80.51,80.52,123649.0,75.6359,75.6829,75.6265,75.6359,123649.0
2016-06-06 12:00:00,80.52,80.52,80.39,80.42,94864.0,75.6359,75.6359,75.5138,75.542,94864.0
2016-06-06 12:10:00,80.42,80.47,80.41,80.46,120384.0,75.542,75.5889,75.5326,75.5795,120384.0
2016-06-06 12:20:00,80.47,80.5,80.43,80.49,63875.0,75.5889,75.6171,75.5514,75.6077,63875.0
2016-06-06 12:30:00,80.49,80.59,80.44,80.53,106592.0,75.6077,75.7017,75.5608,75.6453,106592.0
2016-06-06 12:40:00,80.53,80.6,80.51,80.54,105597.0,75.6453,75.711,75.6265,75.6547,105597.0
2016-06-06 12:50:00,80.54,80.55,80.42,80.53,164493.0,75.6547,75.6641,75.542,75.6453,164493.0
2016-06-06 13:00:00,80.52,80.64,80.48,80.64,100329.0,75.6359,75.7486,75.5983,75.7486,100329.0
2016-06-06 13:10:00,80.65,80.72,80.65,80.67,102159.0,75.758,75.8238,75.758,75.7768,102159.0
2016-06-06 13:20:00,80.68,80.72,80.61,80.64,63553.0,75.7862,75.8238,75.7204,75.7486,63553.0
2016-06-06 13:30:00,80.64,80.7,80.63,80.69,111461.0,75.7486,75.805,75.7392,75.7956,111461.0
2016-06-06 13:40:00,80.68,80.7,80.61,80.7,90098.0,75.7862,75.805,75.7204,75.805,90098.0
2016-06-06 13:50:00,80.7,80.76,80.69,80.7,112401.0,75.805,75.8613,75.7956,75.805,112401.0
2016-06-06 14:00:00,80.7,80.78,80.67,80.78,150331.0,75.805,75.8801,75.7768,75.8801,150331.0
2016-06-06 14:10:00,80.78,80.88,80.77,80.88,168987.0,75.8801,75.9741,75.8707,75.9741,168987.0
2016-06-06 14:20:00,80.88,80.9,80.8,80.81,133679.0,75.9741,75.9929,75.8989,75.9083,133679.0
2016-06-06 14:30:00,80.81,80.83,80.7,80.72,113062.0,75.9083,75.9271,75.805,75.8238,113062.0
2016-06-06 14:40:00,80.72,80.78,80.68,80.76,130867.0,75.8238,75.8801,75.7862,75.8613,130867.0
2016-06-06 14:50:00,80.75,80.75,80.65,80.68,94799.0,75.852,75.852,75.758,75.7862,94799.0
2016-06-06 15:00:00,80.69,80.7,80.62,80.63,103181.0,75.7956,75.805,75.7298,75.7392,103181.0
2016-06-06 15:10:00,80.63,80.72,80.58,80.63,125545.0,75.7392,75.8238,75.6923,75.7392,125545.0
2016-06-06 15:20:00,80.63,80.68,80.58,80.62,111878.0,75.7392,75.7862,75.6923,75.7298,111878.0
2016-06-06 15:30:00,80.63,80.72,80.61,80.68,142444.0,75.7392,75.8238,75.7204,75.7862,142444.0
2016-06-06 15:40:00,80.68,80.83,80.67,80.75,330438.0,75.7862,75.9271,75.7768,75.852,330438.0
2016-06-06 15:50:00,80.75,80.75,80.55,80.57,476944.0,75.852,75.852,75.6641,75.6829,476944.0
2016-06-07 09:30:00,80.7,80.97,80.66,80.95,188888.0,75.805,76.0586,75.7674,76.0398,188888.0
2016-06-07 09:40:00,80.95,81.0,80.91,80.97,115560.0,76.0398,76.0868,76.0022,76.0586,115560.0
2016-06-07 09:50:00,80.97,80.98,80.79,80.86,88629.0,76.0586,76.068,75.8895,75.9553,88629.0
2016-06-07 10:00:00,80.85,80.87,80.74,80.85,80399.0,75.9459,75.9647,75.8426,75.9459,80399.0
2016-06-07 10:10:00,80.85,80.91,80.8,80.82,85507.0,75.9459,76.0022,75.8989,75.9177,85507.0
2016-06-07 10:20:00,80.83,80.94,80.7,80.77,126543.0,75.9271,76.0304,75.805,75.8707,126543.0
2016-06-07 10:30:00,80.78,80.83,80.71,80.73,129175.0,75.8801,75.9271,75.8144,75.8332,129175.0
2016-06-07 10:40:00,80.73,80.74,80.59,80.63,117628.0,75.8332,75.8426,75.7017,75.7392,117628.0
2016-06-07 10:50:00,80.62,80.67,80.57,80.58,85921.0,75.7298,75.7768,75.6829,75.6923,85921.0
2016-06-07 11:00:00,80.59,80.65,80.54,80.65,105055.0,75.7017,75.758,75.6547,75.758,105055.0
2016-06-07 11:10:00,80.64,80.73,80.62,80.73,93304.0,75.7486,75.8332,75.7298,75.8332,93304.0
2016-06-07 11:20:00,80.73,80.78,80.7,80.77,82195.0,75.8332,75.8801,75.805,75.8707,82195.0
2016-06-07 11:30:00,80.77,80.89,80.75,80.83,107821.0,75.8707,75.9835,75.852,75.9271,107821.0
2016-06-07 11:40:00,80.83,80.9,80.83,80.83,106238.0,75.9271,75.9929,75.9271,75.9271,106238.0
2016-06-07 11:50:00,80.83,80.83,80.77,80.77,54346.0,75.9271,75.9271,75.8707,75.8707,54346.0
2016-06-07 12:00:00,80.78,80.83,80.76,80.76,79053.0,75.8801,75.9271,75.8613,75.8613,79053.0
2016-06-07 12:10:00,80.76,80.86,80.76,80.84,70577.0,75.8613,75.9553,75.8613,75.9365,70577.0
2016-06-07 12:20:00,80.84,80.88,80.81,80.88,70294.0,75.9365,75.9741,75.9083,75.9741,70294.0
2016-06-07 12:30:00,80.87,80.92,80.86,80.9,54947.0,75.9647,76.0116,75.9553,75.9929,54947.0
2016-06-07 12:40:00,80.91,80.96,80.88,80.95,71954.0,76.0022,76.0492,75.9741,76.0398,71954.0
2016-06-07 12:50:00,80.94,80.96,80.92,80.96,60467.0,76.0304,76.0492,76.0116,76.0492,60467.0
2016-06-07 13:00:00,80.95,80.99,80.93,80.98,58855.0,76.0398,76.0774,76.021,76.068,58855.0
2016-06-07 13:10:00,80.97,80.99,80.95,80.97,64756.0,76.0586,76.0774,76.0398,76.0586,64756.0
2016-06-07 13:20:00,80.96,81.0,80.96,81.0,77938.0,76.0492,76.0868,76.0492,76.0868,77938.0
2016-06-07 13:30:00,80.99,81.0,80.94,80.95,64624.0,76.0774,76.0868,76.0304,76.0398,64624.0
2016-06-07 13:40:00,80.95,80.99,80.95,80.99,48438.0,76.0398,76.0774,76.0398,76.0774,48438.0
2016-06-07 13:50:00,80.99,81.0,80.9,80.91,149154.0,76.0774,76.0868,75.9929,76.0022,149154.0
2016-06-07 14:00:00,80.92,81.0,80.91,80.95,120433.0,76.0116,76.0868,76.0022,76.0398,120433.0
2016-06-07 14:10:00,80.96,80.98,80.83,80.83,237309.0,76.0492,76.068,75.9271,75.9271,237309.0
2016-06-07 14:20:00,80.84,80.95,80.82,80.89,121848.0,75.9365,76.0398,75.9177,75.9835,121848.0
2016-06-07 14:30:00,80.89,80.96,80.87,80.89,141888.0,75.9835,76.0492,75.9647,75.9835,141888.0
2016-06-07 14:40:00,80.9,80.92,80.82,80.84,101680.0,75.9929,76.0116,75.9177,75.9365,101680.0
2016-06-07 14:50:00,80.84,80.9,80.8,80.83,125521.0,75.9365,75.9929,75.8989,75.9271,125521.0
2016-06-07 15:00:00,80.82,80.88,80.81,80.84,104639.0,75.9177,75.9741,75.9083,75.9365,104639.0
2016-06-07 15:10:00,80.84,80.86,80.77,80.82,118650.0,75.9365,75.9553,75.8707,75.9177,118650.0
2016-06-07 15:20:00,80.81,80.85,80.8,80.84,110883.0,75.9083,75.9459,75.8989,75.9365,110883.0
2016-06-07 15:30:00,80.84,80.86,80.72,80.76,139199.0,75.9365,75.9553,75.8238,75.8613,139199.0
2016-06-07 15:40:00,80.76,80.76,80.64,80.66,179176.0,75.8613,75.8613,75.7486,75.7674,179176.0
2016-06-07 15:50:00,80.65,80.69,80.62,80.64,462571.0,75.758,75.7956,75.7298,75.7486,462571.0
2016-06-08 09:30:00,80.6,80.91,80.47,80.86,254235.0,75.711,76.0022,75.5889,75.9553,254235.0
2016-06-08 09:40:00,80.88,81.19,80.85,81.13,221736.0,75.9741,76.2653,75.9459,76.2089,221736.0
2016-06-08 09:50:00,81.12,81.18,81.01,81.03,164937.0,76.1995,76.2559,76.0962,76.115,164937.0
2016-06-08 10:00:00,81.02,81.08,80.85,80.92,149158.0,76.1056,76.1619,75.9459,76.0116,149158.0
2016-06-08 10:10:00,80.92,81.04,80.76,80.81,209901.0,76.0116,76.1244,75.8613,75.9083,209901.0
2016-06-08 10:20:00,80.81,80.99,80.81,80.98,119793.0,75.9083,76.0774,75.9083,76.068,119793.0
2016-06-08 10:30:00,80.98,81.19,80.94,81.17,208975.0,76.068,76.2653,76.0304,76.2465,208975.0
2016-06-08 10:40:00,81.17,81.25,81.1,81.11,267000.0,76.2465,76.3216,76.1807,76.1901,267000.0
2016-06-08 10:50:00,81.11,81.14,80.98,81.01,147627.0,76.1901,76.2183,76.068,76.0962,147627.0
2016-06-08 11:00:00,81.01,81.03,80.91,81.02,117830.0,76.0962,76.115,76.0022,76.1056,117830.0
2016-06-08 11:10:00,81.02,81.08,80.97,80.99,144834.0,76.1056,76.1619,76.0586,76.0774,144834.0
2016-06-08 11:20:00,81.0,81.02,80.95,80.98,95980.0,76.0868,76.1056,76.0398,76.068,95980.0
2016-06-08 11:30:00,80.98,81.13,80.98,81.09,102609.0,76.068,76.2089,76.068,76.1713,102609.0
2016-06-08 11:40:00,81.1,81.18,81.1,81.17,83536.0,76.1807,76.2559,76.1807,76.2465,83536.0
2016-06-08 11:50:00,81.16,81.21,81.12,81.13,88942.0,76.2371,76.284,76.1995,76.2089,88942.0
2016-06-08 12:00:00,81.14,81.28,81.12,81.26,103274.0,76.2183,76.3498,76.1995,76.331,103274.0
2016-06-08 12:10:00,81.27,81.28,81.23,81.26,86878.0,76.3404,76.3498,76.3028,76.331,86878.0
2016-06-08 12:20:00,81.26,81.28,81.2,81.22,47871.0,76.331,76.3498,76.2747,76.2934,47871.0
2016-06-08 12:30:00,81.23,81.25,81.16,81.16,55108.0,76.3028,76.3216,76.2371,76.2371,55108.0
2016-06-08 12:40:00,81.16,81.17,81.07,81.1,100913.0,76.2371,76.2465,76.1525,76.1807,100913.0
2016-06-08 12:50:00,81.11,81.15,81.06,81.1,179761.0,76.1901,76.2277,76.1431,76.1807,179761.0
2016-06-08 13:00:00,81.1,81.16,81.07,81.16,86271.0,76.1807,76.2371,76.1525,76.2371,86271.0
2016-06-08 13:10:00,81.16,81.24,81.15,81.23,173310.0,76.2371,76.3122,76.2277,76.3028,173310.0
2016-06-08 13:20:00,81.22,81.26,81.2,81.23,211930.0,76.2934,76.331,76.2747,76.3028,211930.0
2016-06-08 13:30:00,81.23,81.28,81.21,81.25,182981.0,76.3028,76.3498,76.284,76.3216,182981.0
2016-06-08 13:40:00,81.25,81.27,81.22,81.26,79253.0,76.3216,76.3404,76.2934,76.331,79253.0
2016-06-08 13:50:00,81.26,81.32,81.25,81.32,165973.0,76.331,76.3874,76.3216,76.3874,165973.0
2016-06-08 14:00:00,81.32,81.35,81.29,81.34,122302.0,76.3874,76.4156,76.3592,76.4062,122302.0
2016-06-08 14:10:00,81.34,81.47,81.34,81.45,203296.0,76.4062,76.5283,76.4062,76.5095,203296.0
2016-06-08 14:20:00,81.46,81.47,81.41,81.46,112675.0,76.5189,76.5283,76.4719,76.5189,112675.0
2016-06-08 14:30:00,81.46,81.56,81.45,81.52,210123.0,76.5189,76.6128,76.5095,76.5752,210123.0
2016-06-08 14:40:00,81.52,81.65,81.5,81.61,175696.0,76.5752,76.6974,76.5565,76.6598,175696.0
2016-06-08 14:50:00,81.61,81.71,81.61,81.66,206322.0,76.6598,76.7537,76.6598,76.7068,206322.0
2016-06-08 15:00:00,81.66,81.7,81.6,81.7,182115.0,76.7068,76.7443,76.6504,76.7443,182115.0
2016-06-08 15:10:00,81.69,81.69,81.63,81.66,149591.0,76.7349,76.7349,76.6786,76.7068,149591.0
2016-06-08 15:20:00,81.65,81.71,81.62,81.63,210807.0,76.6974,76.7537,76.6692,76.6786,210807.0
2016-06-08 15:30:00,81.63,81.66,81.58,81.62,200688.0,76.6786,76.7068,76.6316,76.6692,200688.0
2016-06-08 15:40:00,81.62,81.65,81.55,81.6,299071.0,76.6692,76.6974,76.6034,76.6504,299071.0
2016-06-08 15:50:00,81.6,81.65,81.51,81.62,823579.0,76.6504,76.6974,76.5659,76.6692,823579.0
2016-06-09 09:30:00,81.23,81.33,80.97,81.03,386133.0,76.3028,76.3968,76.0586,76.115,386133.0
2016-06-09 09:40:00,81.03,81.26,81.0,81.26,261392.0,76.115,76.331,76.0868,76.331,261392.0
2016-06-09 09:50:00,81.25,81.52,81.24,81.41,294146.0,76.3216,76.5752,76.3122,76.4719,294146.0
2016-06-09 10:00:00,81.42,81.44,81.23,81.42,202523.0,76.4813,76.5001,76.3028,76.4813,202523.0
2016-06-09 10:10:00,81.43,81.53,81.41,81.42,158651.0,76.4907,76.5846,76.4719,76.4813,158651.0
2016-06-09 10:20:00,81.42,81.49,81.4,81.41,126132.0,76.4813,76.5471,76.4625,76.4719,126132.0
2016-06-09 10:30:00,81.41,81.44,81.32,81.33,220773.0,76.4719,76.5001,76.3874,76.3968,220773.0
2016-06-09 10:40:00,81.33,81.43,81.26,81.42,124365.0,76.3968,76.4907,76.331,76.4813,124365.0
2016-06-09 10:50:00,81.42,81.5,81.38,81.45,108071.0,76.4813,76.5565,76.4437,76.5095,108071.0
2016-06-09 11:00:00,81.45,81.52,81.42,81.47,133709.0,76.5095,76.5752,76.4813,76.5283,133709.0
2016-06-09 11:10:00,81.47,81.5,81.36,81.44,143885.0,76.5283,76.5565,76.425,76.5001,143885.0
2016-06-09 11:20:00,81.44,81.48,81.39,81.41,168928.0,76.5001,76.5377,76.4531,76.4719,168928.0
2016-06-09 11:30:00,81.39,81.43,81.33,81.43,139757.0,76.4531,76.4907,76.3968,76.4907,139757.0
2016-06-09 11:40:00,81.42,81.43,81.33,81.33,95625.0,76.4813,76.4907,76.3968,76.3968,95625.0
2016-06-09 11:50:00,81.33,81.37,81.29,81.37,111280.0,76.3968,76.4343,76.3592,76.4343,111280.0
2016-06-09 12:00:00,81.37,81.48,81.36,81.44,105881.0,76.4343,76.5377,76.425,76.5001,105881.0
2016-06-09 12:10:00,81.44,81.49,81.35,81.36,102257.0,76.5001,76.5471,76.4156,76.425,102257.0
2016-06-09 12:20:00,81.36,81.4,81.33,81.38,87169.0,76.425,76.4625,76.3968,76.4437,87169.0
2016-06-09 12:30:00,81.38,81.44,81.35,81.4,66190.0,76.4437,76.5001,76.4156,76.4625,66190.0
2016-06-09 12:40:00,81.4,81.43,81.37,81.41,73593.0,76.4625,76.4907,76.4343,76.4719,73593.0
2016-06-09 12:50:00,81.42,81.46,81.4,81.45,101748.0,76.4813,76.5189,76.4625,76.5095,101748.0
2016-06-09 13:00:00,81.44,81.44,81.37,81.41,89058.0,76.5001,76.5001,76.4343,76.4719,89058.0
2016-06-09 13:10:00,81.41,81.51,81.37,81.48,102400.0,76.4719,76.5659,76.4343,76.5377,102400.0
2016-06-09 13:20:00,81.49,81.49,81.4,81.41,73925.0,76.5471,76.5471,76.4625,76.4719,73925.0
2016-06-09 13:30:00,81.4,81.49,81.4,81.48,69361.0,76.4625,76.5471,76.4625,76.5377,69361.0
2016-06-09 13:40:00,81.47,81.48,81.44,81.48,84746.0,76.5283,76.5377,76.5001,76.5377,84746.0
2016-06-09 13:50:00,81.48,81.48,81.36,81.44,83388.0,76.5377,76.5377,76.425,76.5001,83388.0
2016-06-09 14:00:00,81.43,81.44,81.34,81.35,114969.0,76.4907,76.5001,76.4062,76.4156,114969.0
2016-06-09 14:10:00,81.35,81.49,81.34,81.48,101120.0,76.4156,76.5471,76.4062,76.5377,101120.0
2016-06-09 14:20:00,81.49,81.54,81.45,81.46,90359.0,76.5471,76.594,76.5095,76.5189,90359.0
2016-06-09 14:30:00,81.46,81.48,81.42,81.44,78461.0,76.5189,76.5377,76.4813,76.5001,78461.0
2016-06-09 14:40:00,81.44,81.46,81.36,81.4,137165.0,76.5001,76.5189,76.425,76.4625,137165.0
2016-06-09 14:50:00,81.4,81.41,81.37,81.4,172582.0,76.4625,76.4719,76.4343,76.4625,172582.0
2016-06-09 15:00:00,81.4,81.44,81.37,81.4,136938.0,76.4625,76.5001,76.4343,76.4625,136938.0
2016-06-09 15:10:00,81.41,81.41,81.29,81.32,114316.0,76.4719,76.4719,76.3592,76.3874,114316.0
2016-06-09 15:20:00,81.31,81.38,81.24,81.35,120050.0,76.378,76.4437,76.3122,76.4156,120050.0
2016-06-09 15:30:00,81.35,81.36,81.27,81.33,158514.0,76.4156,76.425,76.3404,76.3968,158514.0
2016-06-09 15:40:00,81.33,81.39,81.31,81.38,262292.0,76.3968,76.4531,76.378,76.4437,262292.0
2016-06-09 15:50:00,81.38,81.42,81.27,81.27,396493.0,76.4437,76.4813,76.3404,76.3404,396493.0
2016-06-10 09:30:00,80.75,80.75,80.38,80.41,435393.0,75.852,75.852,75.5044,75.5326,435393.0
2016-06-10 09:40:00,80.41,80.47,80.31,80.33,241863.0,75.5326,75.5889,75.4386,75.4574,241863.0
2016-06-10 09:50:00,80.33,80.36,80.13,80.33,294216.0,75.4574,75.4856,75.2696,75.4574,294216.0
2016-06-10 10:00:00,80.32,80.36,80.03,80.03,238888.0,75.448,75.4856,75.1756,75.1756,238888.0
2016-06-10 10:10:00,80.04,80.17,80.01,80.14,282076.0,75.185,75.3071,75.1568,75.279,282076.0
2016-06-10 10:20:00,80.13,80.35,80.06,80.26,237738.0,75.2696,75.4762,75.2038,75.3917,237738.0
2016-06-10 10:30:00,80.27,80.48,80.26,80.42,200896.0,75.4011,75.5983,75.3917,75.542,200896.0
2016-06-10 10:40:00,80.42,80.42,80.28,80.33,123806.0,75.542,75.542,75.4105,75.4574,123806.0
2016-06-10 10:50:00,80.32,80.34,80.21,80.24,195082.0,75.448,75.4668,75.3447,75.3729,195082.0
2016-06-10 11:00:00,80.25,80.41,80.2,80.41,117729.0,75.3823,75.5326,75.3353,75.5326,117729.0
2016-06-10 11:10:00,80.42,80.46,80.35,80.4,117369.0,75.542,75.5795,75.4762,75.5232,117369.0
2016-06-10 11:20:00,80.4,80.42,80.26,80.28,182459.0,75.5232,75.542,75.3917,75.4105,182459.0
2016-06-10 11:30:00,80.28,80.38,80.21,80.24,129168.0,75.4105,75.5044,75.3447,75.3729,129168.0
2016-06-10 11:40:00,80.23,80.28,80.12,80.12,160311.0,75.3635,75.4105,75.2602,75.2602,160311.0
2016-06-10 11:50:00,80.13,80.27,80.11,80.25,96025.0,75.2696,75.4011,75.2508,75.3823,96025.0
2016-06-10 12:00:00,80.25,80.33,80.18,80.18,176210.0,75.3823,75.4574,75.3165,75.3165,176210.0
2016-06-10 12:10:00,80.18,80.23,80.14,80.17,78042.0,75.3165,75.3635,75.279,75.3071,78042.0
2016-06-10 12:20:00,80.17,80.17,80.01,80.04,154860.0,75.3071,75.3071,75.1568,75.185,154860.0
2016-06-10 12:30:00,80.03,80.08,79.91,80.05,165776.0,75.1756,75.2226,75.0629,75.1944,165776.0
2016-06-10 12:40:00,80.05,80.19,80.04,80.17,106835.0,75.1944,75.3259,75.185,75.3071,106835.0
2016-06-10 12:50:00,80.16,80.25,80.12,80.23,71572.0,75.2977,75.3823,75.2602,75.3635,71572.0
2016-06-10 13:00:00,80.23,80.28,80.2,80.26,82623.0,75.3635,75.4105,75.3353,75.3917,82623.0
2016-06-10 13:10:00,80.26,80.38,80.25,80.32,87720.0,75.3917,75.5044,75.3823,75.448,87720.0
2016-06-10 13:20:00,80.33,80.34,80.23,80.3,137360.0,75.4574,75.4668,75.3635,75.4292,137360.0
2016-06-10 13:30:00,80.3,80.3,80.14,80.19,84028.0,75.4292,75.4292,75.279,75.3259,84028.0
2016-06-10 13:40:00,80.19,80.19,80.06,80.07,147177.0,75.3259,75.3259,75.2038,75.2132,147177.0
2016-06-10 13:50:00,80.07,80.09,79.95,80.0,108664.0,75.2132,75.232,75.1005,75.1474,108664.0
2016-06-10 14:00:00,80.01,80.02,79.84,79.91,189071.0,75.1568,75.1662,74.9971,75.0629,189071.0
2016-06-10 14:10:00,79.9,79.94,79.84,79.9,122899.0,75.0535,75.0911,74.9971,75.0535,122899.0
2016-06-10 14:20:00,79.89,80.06,79.89,80.0,149673.0,75.0441,75.2038,75.0441,75.1474,149673.0
2016-06-10 14:30:00,80.0,80.17,79.97,80.15,181463.0,75.1474,75.3071,75.1193,75.2883,181463.0
2016-06-10 14:40:00,80.15,80.15,79.95,79.95,118679.0,75.2883,75.2883,75.1005,75.1005,118679.0
2016-06-10 14:50:00,79.95,80.08,79.92,80.08,139516.0,75.1005,75.2226,75.0723,75.2226,139516.0
2016-06-10 15:00:00,80.08,80.11,80.04,80.09,140089.0,75.2226,75.2508,75.185,75.232,140089.0
2016-06-10 15:10:00,80.1,80.14,80.05,80.06,102172.0,75.2414,75.279,75.1944,75.2038,102172.0
2016-06-10 15:20:00,80.06,80.11,80.03,80.1,139890.0,75.2038,75.2508,75.1756,75.2414,139890.0
2016-06-10 15:30:00,80.11,80.19,80.08,80.12,207999.0,75.2508,75.3259,75.2226,75.2602,207999.0
2016-06-10 15:40:00,80.11,80.32,80.07,80.29,260790.0,75.2508,75.448,75.2132,75.4199,260790.0
2016-06-10 15:50:00,80.29,80.3,80.1,80.18,448505.0,75.4199,75.4292,75.2414,75.3165,448505.0
2016-06-13 09:30:00,79.0,79.64,79.0,79.48,528053.0,74.2081,74.8093,74.2081,74.659,528053.0
2016-06-13 09:40:00,79.48,79.94,79.45,79.9,247868.0,74.659,75.0911,74.6308,75.0535,247868.0
2016-06-13 09:50:00,79.91,80.18,79.9,79.97,218948.0,75.0629,75.3165,75.0535,75.1193,218948.0
2016-06-13 10:00:00,79.96,80.0,79.58,79.6,211696.0,75.1099,75.1474,74.7529,74.7717,211696.0
2016-06-13 10:10:00,79.6,79.77,79.52,79.56,210338.0,74.7717,74.9314,74.6966,74.7341,210338.0
2016-06-13 10:20:00,79.57,79.73,79.51,79.59,155198.0,74.7435,74.8938,74.6872,74.7623,155198.0
2016-06-13 10:30:00,79.59,79.62,79.48,79.5,301907.0,74.7623,74.7905,74.659,74.6778,301907.0
2016-06-13 10:40:00,79.5,79.52,79.33,79.39,198034.0,74.6778,74.6966,74.5181,74.5744,198034.0
2016-06-13 10:50:00,79.39,79.47,79.24,79.29,181179.0,74.5744,74.6496,74.4335,74.4805,181179.0
2016-06-13 11:00:00,79.29,79.29,79.19,79.23,203960.0,74.4805,74.4805,74.3866,74.4241,203960.0
2016-06-13 11:10:00,79.22,79.32,79.19,79.26,137481.0,74.4148,74.5087,74.3866,74.4523,137481.0
2016-06-13 11:20:00,79.26,79.29,79.12,79.25,199213.0,74.4523,74.4805,74.3208,74.4429,199213.0
2016-06-13 11:30:00,79.24,79.3,79.0,79.01,193416.0,74.4335,74.4899,74.2081,74.2175,193416.0
2016-06-13 11:40:00,79.01,79.05,78.94,78.96,162871.0,74.2175,74.2551,74.1517,74.1705,162871.0
2016-06-13 11:50:00,78.96,78.98,78.87,78.91,146399.0,74.1705,74.1893,74.086,74.1236,146399.0
2016-06-13 12:00:00,78.91,79.02,78.87,78.99,178095.0,74.1236,74.2269,74.086,74.1987,178095.0
2016-06-13 12:10:00,78.98,79.21,78.98,79.15,156810.0,74.1893,74.4054,74.1893,74.349,156810.0
2016-06-13 12:20:00,79.15,79.3,79.02,79.07,189483.0,74.349,74.4899,74.2269,74.2739,189483.0
2016-06-13 12:30:00,79.08,79.1,79.02,79.03,92834.0,74.2832,74.302,74.2269,74.2363,92834.0
2016-06-13 12:40:00,79.03,79.08,78.95,78.97,188300.0,74.2363,74.2832,74.1611,74.1799,188300.0
2016-06-13 12:50:00,78.97,79.02,78.97,78.98,137752.0,74.1799,74.2269,74.1799,74.1893,137752.0
2016-06-13 13:00:00,78.98,79.01,78.95,78.99,134885.0,74.1893,74.2175,74.1611,74.1987,134885.0
2016-06-13 13:10:00,78.99,79.06,78.97,78.98,131945.0,74.1987,74.2645,74.1799,74.1893,131945.0
2016-06-13 13:20:00,78.98,79.16,78.97,79.15,139717.0,74.1893,74.3584,74.1799,74.349,139717.0
2016-06-13 13:30:00,79.15,79.17,79.06,79.1,204571.0,74.349,74.3678,74.2645,74.302,204571.0
2016-06-13 13:40:00,79.09,79.25,79.09,79.2,172723.0,74.2926,74.4429,74.2926,74.396,172723.0
2016-06-13 13:50:00,79.2,79.2,78.93,78.98,199843.0,74.396,74.396,74.1423,74.1893,199843.0
2016-06-13 14:00:00,78.98,79.0,78.93,78.99,174339.0,74.1893,74.2081,74.1423,74.1987,174339.0
2016-06-13 14:10:00,78.99,79.04,78.92,78.97,182397.0,74.1987,74.2457,74.133,74.1799,182397.0
2016-06-13 14:20:00,78.97,78.97,78.86,78.94,189160.0,74.1799,74.1799,74.0766,74.1517,189160.0
2016-06-13 14:30:00,78.93,79.02,78.89,78.93,132911.0,74.1423,74.2269,74.1048,74.1423,132911.0
2016-06-13 14:40:00,78.93,79.04,78.92,78.97,149409.0,74.1423,74.2457,74.133,74.1799,149409.0
2016-06-13 14:50:00,78.97,78.97,78.79,78.8,278133.0,74.1799,74.1799,74.0108,74.0202,278133.0
2016-06-13 15:00:00,78.8,78.85,78.67,78.69,241098.0,74.0202,74.0672,73.8981,73.9169,241098.0
2016-06-13 15:10:00,78.69,78.73,78.59,78.62,247587.0,73.9169,73.9545,73.823,73.8512,247587.0
2016-06-13 15:20:00,78.62,78.69,78.61,78.66,234844.0,73.8512,73.9169,73.8418,73.8887,234844.0
2016-06-13 15:30:00,78.66,78.72,78.54,78.59,336740.0,73.8887,73.9451,73.776,73.823,336740.0
2016-06-13 15:40:00,78.58,78.58,78.45,78.54,470799.0,73.8136,73.8136,73.6915,73.776,470799.0
2016-06-13 15:50:00,78.53,78.54,78.38,78.44,918445.0,73.7666,73.776,73.6257,73.6821,918445.0
2016-06-14 09:30:00,78.12,78.53,78.0,78.43,359379.0,73.3815,73.7666,73.2688,73.6727,359379.0
2016-06-14 09:40:00,78.42,78.75,78.38,78.5,165735.0,73.6633,73.9733,73.6257,73.7384,165735.0
2016-06-14 09:50:00,78.49,78.6,78.47,78.53,166581.0,73.729,73.8324,73.7102,73.7666,166581.0
2016-06-14 10:00:00,78.52,78.68,78.29,78.33,207875.0,73.7572,73.9075,73.5412,73.5787,207875.0
2016-06-14 10:10:00,78.35,78.39,78.21,78.24,136950.0,73.5975,73.6351,73.466,73.4942,136950.0
2016-06-14 10:20:00,78.24,78.29,78.12,78.19,128671.0,73.4942,73.5412,73.3815,73.4472,128671.0
2016-06-14 10:30:00,78.19,78.3,78.11,78.27,163574.0,73.4472,73.5506,73.3721,73.5224,163574.0
2016-06-14 10:40:00,78.29,78.37,78.14,78.22,169994.0,73.5412,73.6163,73.4003,73.4754,169994.0
2016-06-14 10:50:00,78.22,78.25,78.04,78.09,232045.0,73.4754,73.5036,73.3063,73.3533,232045.0
2016-06-14 11:00:00,78.09,78.21,78.02,78.21,147781.0,73.3533,73.466,73.2875,73.466,147781.0
2016-06-14 11:10:00,78.22,78.25,78.11,78.17,159831.0,73.4754,73.5036,73.3721,73.4284,159831.0
2016-06-14 11:20:00,78.17,78.28,78.06,78.16,161027.0,73.4284,73.5318,73.3251,73.4191,161027.0
2016-06-14 11:30:00,78.16,78.28,78.1,78.23,157765.0,73.4191,73.5318,73.3627,73.4848,157765.0
2016-06-14 11:40:00,78.22,78.26,78.12,78.15,86860.0,73.4754,73.513,73.3815,73.4097,86860.0
2016-06-14 11:50:00,78.14,78.18,78.08,78.09,119902.0,73.4003,73.4378,73.3439,73.3533,119902.0
2016-06-14 12:00:00,78.08,78.1,77.96,77.98,322028.0,73.3439,73.3627,73.2312,73.25,322028.0
2016-06-14 12:10:00,77.99,78.09,77.98,78.0,131719.0,73.2594,73.3533,73.25,73.2688,131719.0
2016-06-14 12:20:00,78.01,78.24,77.99,78.21,164761.0,73.2782,73.4942,73.2594,73.466,164761.0
2016-06-14 12:30:00,78.2,78.21,78.09,78.14,112735.0,73.4566,73.466,73.3533,73.4003,112735.0
2016-06-14 12:40:00,78.15,78.18,78.08,78.17,72799.0,73.4097,73.4378,73.3439,73.4284,72799.0
2016-06-14 12:50:00,78.17,78.18,78.01,78.06,166577.0,73.4284,73.4378,73.2782,73.3251,166577.0
2016-06-14 13:00:00,78.06,78.22,78.05,78.14,145210.0,73.3251,73.4754,73.3157,73.4003,145210.0
2016-06-14 13:10:00,78.13,78.15,77.99,78.09,140856.0,73.3909,73.4097,73.2594,73.3533,140856.0
2016-06-14 13:20:00,78.09,78.15,78.04,78.05,123038.0,73.3533,73.4097,73.3063,73.3157,123038.0
2016-06-14 13:30:00,78.05,78.24,78.05,78.19,129064.0,73.3157,73.4942,73.3157,73.4472,129064.0
2016-06-14 13:40:00,78.18,78.26,78.14,78.2,88033.0,73.4378,73.513,73.4003,73.4566,88033.0
2016-06-14 13:50:00,78.19,78.22,78.02,78.04,109163.0,73.4472,73.4754,73.2875,73.3063,109163.0
2016-06-14 14:00:00,78.03,78.1,78.02,78.08,125788.0,73.2969,73.3627,73.2875,73.3439,125788.0
2016-06-14 14:10:00,78.09,78.28,78.04,78.26,102103.0,73.3533,73.5318,73.3063,73.513,102103.0
2016-06-14 14:20:00,78.26,78.4,78.23,78.4,168313.0,73.513,73.6445,73.4848,73.6445,168313.0
2016-06-14 14:30:00,78.4,78.41,78.31,78.37,183727.0,73.6445,73.6539,73.56,73.6163,183727.0
2016-06-14 14:40:00,78.38,78.42,78.27,78.3,139056.0,73.6257,73.6633,73.5224,73.5506,139056.0
2016-06-14 14:50:00,78.3,78.32,78.2,78.26,132927.0,73.5506,73.5693,73.4566,73.513,132927.0
2016-06-14 15:00:00,78.25,78.38,78.21,78.35,208849.0,73.5036,73.6257,73.466,73.5975,208849.0
2016-06-14 15:10:00,78.35,78.47,78.3,78.4,169429.0,73.5975,73.7102,73.5506,73.6445,169429.0
2016-06-14 15:20:00,78.4,78.55,78.37,78.55,175643.0,73.6445,73.7854,73.6163,73.7854,175643.0
2016-06-14 15:30:00,78.54,78.58,78.42,78.51,190750.0,73.776,73.8136,73.6633,73.7478,190750.0
2016-06-14 15:40:00,78.5,78.63,78.42,78.45,290507.0,73.7384,73.8605,73.6633,73.6915,290507.0
2016-06-14 15:50:00,78.44,78.73,78.42,78.63,685678.0,73.6821,73.9545,73.6633,73.8605,685678.0
2016-06-15 09:30:00,78.57,78.8,78.32,78.35,348780.0,73.8042,74.0202,73.5693,73.5975,348780.0
2016-06-15 09:40:00,78.35,78.6,78.34,78.55,92397.0,73.5975,73.8324,73.5881,73.7854,92397.0
2016-06-15 09:50:00,78.55,78.62,78.45,78.48,169183.0,73.7854,73.8512,73.6915,73.7196,169183.0
2016-06-15 10:00:00,78.49,78.64,78.49,78.59,101656.0,73.729,73.8699,73.729,73.823,101656.0
2016-06-15 10:10:00,78.59,78.59,78.38,78.43,114773.0,73.823,73.823,73.6257,73.6727,114773.0
2016-06-15 10:20:00,78.43,78.51,78.26,78.35,137931.0,73.6727,73.7478,73.513,73.5975,137931.0
2016-06-15 10:30:00,78.37,78.41,78.29,78.36,174118.0,73.6163,73.6539,73.5412,73.6069,174118.0
2016-06-15 10:40:00,78.36,78.46,78.31,78.41,139979.0,73.6069,73.7009,73.56,73.6539,139979.0
2016-06-15 10:50:00,78.41,78.46,78.34,78.35,90931.0,73.6539,73.7009,73.5881,73.5975,90931.0
2016-06-15 11:00:00,78.35,78.39,78.28,78.31,139335.0,73.5975,73.6351,73.5318,73.56,139335.0
2016-06-15 11:10:00,78.31,78.32,78.13,78.14,167170.0,73.56,73.5693,73.3909,73.4003,167170.0
2016-06-15 11:20:00,78.14,78.18,78.05,78.12,184610.0,73.4003,73.4378,73.3157,73.3815,184610.0
2016-06-15 11:30:00,78.11,78.2,78.08,78.14,141211.0,73.3721,73.4566,73.3439,73.4003,141211.0
2016-06-15 11:40:00,78.15,78.22,78.14,78.21,106815.0,73.4097,73.4754,73.4003,73.466,106815.0
2016-06-15 11:50:00,78.22,78.29,78.2,78.26,64968.0,73.4754,73.5412,73.4566,73.513,64968.0
2016-06-15 12:00:00,78.27,78.31,78.22,78.25,88404.0,73.5224,73.56,73.4754,73.5036,88404.0
2016-06-15 12:10:00,78.26,78.26,78.13,78.2,155581.0,73.513,73.513,73.3909,73.4566,155581.0
2016-06-15 12:20:00,78.21,78.3,78.18,78.22,58388.0,73.466,73.5506,73.4378,73.4754,58388.0
2016-06-15 12:30:00,78.23,78.31,78.21,78.25,78608.0,73.4848,73.56,73.466,73.5036,78608.0
2016-06-15 12:40:00,78.26,78.28,78.19,78.2,82477.0,73.513,73.5318,73.4472,73.4566,82477.0
2016-06-15 12:50:00,78.19,78.21,78.14,78.15,71941.0,73.4472,73.466,73.4003,73.4097,71941.0
2016-06-15 13:00:00,78.15,78.24,78.15,78.24,54315.0,73.4097,73.4942,73.4097,73.4942,54315.0
2016-06-15 13:10:00,78.25,78.34,78.24,78.33,140014.0,73.5036,73.5881,73.4942,73.5787,140014.0
2016-06-15 13:20:00,78.34,78.47,78.33,78.45,105509.0,73.5881,73.7102,73.5787,73.6915,105509.0
2016-06-15 13:30:00,78.45,78.48,78.39,78.46,67785.0,73.6915,73.7196,73.6351,73.7009,67785.0
2016-06-15 13:40:00,78.47,78.54,78.44,78.54,77844.0,73.7102,73.776,73.6821,73.776,77844.0
2016-06-15 13:50:00,78.55,78.56,78.5,78.55,116819.0,73.7854,73.7948,73.7384,73.7854,116819.0
2016-06-15 14:00:00,78.53,78.75,78.41,78.42,171223.0,73.7666,73.9733,73.6539,73.6633,171223.0
2016-06-15 14:10:00,78.43,78.53,78.39,78.47,169531.0,73.6727,73.7666,73.6351,73.7102,169531.0
2016-06-15 14:20:00,78.46,78.52,78.38,78.39,132321.0,73.7009,73.7572,73.6257,73.6351,132321.0
2016-06-15 14:30:00,78.38,78.53,78.34,78.45,156269.0,73.6257,73.7666,73.5881,73.6915,156269.0
2016-06-15 14:40:00,78.45,78.59,78.44,78.52,114971.0,73.6915,73.823,73.6821,73.7572,114971.0
2016-06-15 14:50:00,78.52,78.6,78.46,78.57,122427.0,73.7572,73.8324,73.7009,73.8042,122427.0
2016-06-15 15:00:00,78.57,78.75,78.56,78.73,260529.0,73.8042,73.9733,73.7948,73.9545,260529.0
2016-06-15 15:10:00,78.73,78.79,78.69,78.75,250576.0,73.9545,74.0108,73.9169,73.9733,250576.0
2016-06-15 15:20:00,78.75,78.84,78.74,78.81,162977.0,73.9733,74.0578,73.9639,74.0296,162977.0
2016-06-15 15:30:00,78.8,78.81,78.53,78.55,277077.0,74.0202,74.0296,73.7666,73.7854,277077.0
2016-06-15 15:40:00,78.54,78.55,78.3,78.32,375783.0,73.776,73.7854,73.5506,73.5693,375783.0
2016-06-15 15:50:00,78.31,78.32,78.14,78.2,761562.0,73.56,73.5693,73.4003,73.4566,761562.0
2016-06-16 09:30:00,77.89,77.89,77.25,77.27,447343.0,73.1654,73.1654,72.5643,72.583,447343.0
2016-06-16 09:40:00,77.27,77.7,77.26,77.66,280515.0,72.583,72.987,72.5736,72.9494,280515.0
2016-06-16 09:50:00,77.66,77.68,77.45,77.45,228952.0,72.9494,72.9682,72.7521,72.7521,228952.0
2016-06-16 10:00:00,77.45,77.5,77.29,77.5,275568.0,72.7521,72.7991,72.6018,72.7991,275568.0
2016-06-16 10:10:00,77.49,77.52,77.35,77.4,226299.0,72.7897,72.8179,72.6582,72.7052,226299.0
2016-06-16 10:20:00,77.4,77.46,77.31,77.39,225130.0,72.7052,72.7615,72.6206,72.6958,225130.0
2016-06-16 10:30:00,77.39,77.4,77.16,77.17,211677.0,72.6958,72.7052,72.4797,72.4891,211677.0
2016-06-16 10:40:00,77.17,77.33,77.14,77.29,179500.0,72.4891,72.6394,72.4609,72.6018,179500.0
2016-06-16 10:50:00,77.28,77.49,77.22,77.47,223691.0,72.5924,72.7897,72.5361,72.7709,223691.0
2016-06-16 11:00:00,77.47,77.5,77.35,77.42,187934.0,72.7709,72.7991,72.6582,72.7239,187934.0
2016-06-16 11:10:00,77.43,77.53,77.39,77.46,173041.0,72.7333,72.8273,72.6958,72.7615,173041.0
2016-06-16 11:20:00,77.47,77.73,77.46,77.71,141288.0,72.7709,73.0151,72.7615,72.9963,141288.0
2016-06-16 11:30:00,77.7,77.79,77.53,77.59,199231.0,72.987,73.0715,72.8273,72.8836,199231.0
2016-06-16 11:40:00,77.59,77.6,77.41,77.46,159254.0,72.8836,72.893,72.7145,72.7615,159254.0
2016-06-16 11:50:00,77.46,77.49,77.36,77.37,123065.0,72.7615,72.7897,72.6676,72.677,123065.0
2016-06-16 12:00:00,77.36,77.47,77.31,77.43,124550.0,72.6676,72.7709,72.6206,72.7333,124550.0
2016-06-16 12:10:00,77.43,77.6,77.41,77.6,98665.0,72.7333,72.893,72.7145,72.893,98665.0
2016-06-16 12:20:00,77.6,77.83,77.57,77.77,166986.0,72.893,73.1091,72.8648,73.0527,166986.0
2016-06-16 12:30:00,77.78,77.92,77.74,77.9,178173.0,73.0621,73.1936,73.0245,73.1748,178173.0
2016-06-16 12:40:00,77.89,78.07,77.87,77.91,128113.0,73.1654,73.3345,73.1466,73.1842,128113.0
2016-06-16 12:50:00,77.92,77.93,77.82,77.88,139997.0,73.1936,73.203,73.0997,73.156,139997.0
2016-06-16 13:00:00,77.88,78.06,77.83,77.94,178664.0,73.156,73.3251,73.1091,73.2124,178664.0
2016-06-16 13:10:00,77.94,78.03,77.86,77.94,144981.0,73.2124,73.2969,73.1372,73.2124,144981.0
2016-06-16 13:20:00,77.94,77.98,77.86,77.89,127996.0,73.2124,73.25,73.1372,73.1654,127996.0
2016-06-16 13:30:00,77.9,77.98,77.79,77.98,103524.0,73.1748,73.25,73.0715,73.25,103524.0
2016-06-16 13:40:00,77.97,77.98,77.78,77.89,124055.0,73.2406,73.25,73.0621,73.1654,124055.0
2016-06-16 13:50:00,77.89,77.92,77.81,77.88,120377.0,73.1654,73.1936,73.0903,73.156,120377.0
2016-06-16 14:00:00,77.88,78.02,77.86,77.99,139331.0,73.156,73.2875,73.1372,73.2594,139331.0
2016-06-16 14:10:00,77.98,78.2,77.97,78.13,185813.0,73.25,73.4566,73.2406,73.3909,185813.0
2016-06-16 14:20:00,78.13,78.15,78.0,78.06,141530.0,73.3909,73.4097,73.2688,73.3251,141530.0
2016-06-16 14:30:00,78.06,78.13,78.03,78.06,146959.0,73.3251,73.3909,73.2969,73.3251,146959.0
2016-06-16 14:40:00,78.05,78.19,78.04,78.19,115695.0,73.3157,73.4472,73.3063,73.4472,115695.0
2016-06-16 14:50:00,78.19,78.28,78.12,78.18,185872.0,73.4472,73.5318,73.3815,73.4378,185872.0
2016-06-16 15:00:00,78.18,78.23,78.13,78.18,137654.0,73.4378,73.4848,73.3909,73.4378,137654.0
2016-06-16 15:10:00,78.18,78.34,78.15,78.28,187404.0,73.4378,73.5881,73.4097,73.5318,187404.0
2016-06-16 15:20:00,78.28,78.41,78.19,78.37,189687.0,73.5318,73.6539,73.4472,73.6163,189687.0
2016-06-16 15:30:00,78.37,78.47,78.37,78.46,264139.0,73.6163,73.7102,73.6163,73.7009,264139.0
2016-06-16 15:40:00,78.47,78.52,78.4,78.43,367749.0,73.7102,73.7572,73.6445,73.6727,367749.0
2016-06-16 15:50:00,78.43,78.44,78.29,78.34,661161.0,73.6727,73.6821,73.5412,73.5881,661161.0
2016-06-17 09:30:00,78.32,78.33,77.56,77.56,1798880.0,73.5693,73.5787,72.8554,72.8554,1798880.0
2016-06-17 09:40:00,77.56,77.66,77.43,77.49,221686.0,72.8554,72.9494,72.7333,72.7897,221686.0
2016-06-17 09:50:00,77.5,77.66,77.47,77.65,244914.0,72.7991,72.9494,72.7709,72.94,244914.0
2016-06-17 10:00:00,77.66,77.68,77.48,77.51,194382.0,72.9494,72.9682,72.7803,72.8085,194382.0
2016-06-17 10:10:00,77.51,77.7,77.49,77.66,215018.0,72.8085,72.987,72.7897,72.9494,215018.0
2016-06-17 10:20:00,77.66,77.67,77.32,77.34,175747.0,72.9494,72.9588,72.63,72.6488,175747.0
2016-06-17 10:30:00,77.33,77.35,77.13,77.23,239292.0,72.6394,72.6582,72.4515,72.5455,239292.0
2016-06-17 10:40:00,77.24,77.33,77.18,77.32,173536.0,72.5549,72.6394,72.4985,72.63,173536.0
2016-06-17 10:50:00,77.31,77.31,77.16,77.17,137716.0,72.6206,72.6206,72.4797,72.4891,137716.0
2016-06-17 11:00:00,77.16,77.18,77.06,77.08,155380.0,72.4797,72.4985,72.3858,72.4046,155380.0
2016-06-17 11:10:00,77.08,77.1,76.94,77.03,220624.0,72.4046,72.4233,72.2731,72.3576,220624.0
2016-06-17 11:20:00,77.03,77.07,76.98,77.01,214652.0,72.3576,72.3952,72.3106,72.3388,214652.0
2016-06-17 11:30:00,77.0,77.06,76.95,77.03,192401.0,72.3294,72.3858,72.2824,72.3576,192401.0
2016-06-17 11:40:00,77.03,77.1,77.01,77.05,164994.0,72.3576,72.4233,72.3388,72.3764,164994.0
2016-06-17 11:50:00,77.05,77.08,76.96,77.01,164815.0,72.3764,72.4046,72.2918,72.3388,164815.0
2016-06-17 12:00:00,77.01,77.11,77.01,77.1,198689.0,72.3388,72.4327,72.3388,72.4233,198689.0
2016-06-17 12:10:00,77.1,77.14,77.04,77.04,178711.0,72.4233,72.4609,72.367,72.367,178711.0
2016-06-17 12:20:00,77.04,77.11,76.99,77.05,136316.0,72.367,72.4327,72.32,72.3764,136316.0
2016-06-17 12:30:00,77.05,77.06,76.96,76.98,140808.0,72.3764,72.3858,72.2918,72.3106,140808.0
2016-06-17 12:40:00,76.98,77.01,76.88,76.89,208690.0,72.3106,72.3388,72.2167,72.2261,208690.0
2016-06-17 12:50:00,76.9,76.92,76.85,76.9,201970.0,72.2355,72.2543,72.1885,72.2355,201970.0
2016-06-17 13:00:00,76.89,77.07,76.83,77.07,246277.0,72.2261,72.3952,72.1697,72.3952,246277.0
2016-06-17 13:10:00,77.06,77.18,77.02,77.16,149083.0,72.3858,72.4985,72.3482,72.4797,149083.0
2016-06-17 13:20:00,77.16,77.27,77.11,77.2,170307.0,72.4797,72.583,72.4327,72.5173,170307.0
2016-06-17 13:30:00,77.2,77.26,77.18,77.22,150922.0,72.5173,72.5736,72.4985,72.5361,150922.0
2016-06-17 13:40:00,77.22,77.35,77.22,77.34,146067.0,72.5361,72.6582,72.5361,72.6488,146067.0
2016-06-17 13:50:00,77.33,77.37,77.22,77.22,169952.0,72.6394,72.677,72.5361,72.5361,169952.0
2016-06-17 14:00:00,77.22,77.3,77.1,77.15,155121.0,72.5361,72.6112,72.4233,72.4703,155121.0
2016-06-17 14:10:00,77.14,77.23,77.14,77.2,195679.0,72.4609,72.5455,72.4609,72.5173,195679.0
2016-06-17 14:20:00,77.2,77.28,77.17,77.17,184415.0,72.5173,72.5924,72.4891,72.4891,184415.0
2016-06-17 14:30:00,77.18,77.32,77.18,77.24,205415.0,72.4985,72.63,72.4985,72.5549,205415.0
2016-06-17 14:40:00,77.24,77.31,77.19,77.26,206355.0,72.5549,72.6206,72.5079,72.5736,206355.0
2016-06-17 14:50:00,77.26,77.28,77.21,77.24,172183.0,72.5736,72.5924,72.5267,72.5549,172183.0
2016-06-17 15:00:00,77.23,77.27,77.16,77.18,191314.0,72.5455,72.583,72.4797,72.4985,191314.0
2016-06-17 15:10:00,77.18,77.22,77.07,77.09,225074.0,72.4985,72.5361,72.3952,72.414,225074.0
2016-06-17 15:20:00,77.08,77.15,77.05,77.1,280979.0,72.4046,72.4703,72.3764,72.4233,280979.0
2016-06-17 15:30:00,77.1,77.11,76.99,77.09,446741.0,72.4233,72.4327,72.32,72.414,446741.0
2016-06-17 15:40:00,77.09,77.17,77.03,77.08,486314.0,72.414,72.4891,72.3576,72.4046,486314.0
2016-06-17 15:50:00,77.08,77.13,77.01,77.02,901358.0,72.4046,72.4515,72.3388,72.3482,901358.0
2016-06-20 09:30:00,78.3,78.38,77.97,78.05,445475.0,73.5506,73.6257,73.2406,73.3157,445475.0
2016-06-20 09:40:00,78.05,78.14,77.97,78.03,260630.0,73.3157,73.4003,73.2406,73.2969,260630.0
2016-06-20 09:50:00,78.03,78.08,77.96,77.99,288914.0,73.2969,73.3439,73.2312,73.2594,288914.0
2016-06-20 10:00:00,78.0,78.22,78.0,78.1,318428.0,73.2688,73.4754,73.2688,73.3627,318428.0
2016-06-20 10:10:00,78.1,78.12,78.02,78.08,158806.0,73.3627,73.3815,73.2875,73.3439,158806.0
2016-06-20 10:20:00,78.08,78.15,78.01,78.09,143626.0,73.3439,73.4097,73.2782,73.3533,143626.0
2016-06-20 10:30:00,78.09,78.09,77.95,77.95,211400.0,73.3533,73.3533,73.2218,73.2218,211400.0
2016-06-20 10:40:00,77.96,77.99,77.82,77.85,283928.0,73.2312,73.2594,73.0997,73.1279,283928.0
2016-06-20 10:50:00,77.84,77.88,77.78,77.83,241475.0,73.1185,73.156,73.0621,73.1091,241475.0
2016-06-20 11:00:00,77.83,77.88,77.76,77.8,236721.0,73.1091,73.156,73.0433,73.0809,236721.0
2016-06-20 11:10:00,77.8,77.84,77.76,77.78,128167.0,73.0809,73.1185,73.0433,73.0621,128167.0
2016-06-20 11:20:00,77.77,77.85,77.74,77.8,151552.0,73.0527,73.1279,73.0245,73.0809,151552.0
2016-06-20 11:30:00,77.81,77.91,77.8,77.86,104602.0,73.0903,73.1842,73.0809,73.1372,104602.0
2016-06-20 11:40:00,77.87,77.88,77.62,77.63,102801.0,73.1466,73.156,72.9118,72.9212,102801.0
2016-06-20 11:50:00,77.64,77.65,77.54,77.58,174414.0,72.9306,72.94,72.8367,72.8742,174414.0
2016-06-20 12:00:00,77.58,77.58,77.5,77.54,145634.0,72.8742,72.8742,72.7991,72.8367,145634.0
2016-06-20 12:10:00,77.54,77.58,77.5,77.53,124685.0,72.8367,72.8742,72.7991,72.8273,124685.0
2016-06-20 12:20:00,77.54,77.58,77.52,77.58,98422.0,72.8367,72.8742,72.8179,72.8742,98422.0
2016-06-20 12:30:00,77.58,77.64,77.57,77.59,90840.0,72.8742,72.9306,72.8648,72.8836,90840.0
2016-06-20 12:40:00,77.59,77.6,77.55,77.58,98865.0,72.8836,72.893,72.8461,72.8742,98865.0
2016-06-20 12:50:00,77.58,77.66,77.57,77.57,112178.0,72.8742,72.9494,72.8648,72.8648,112178.0
2016-06-20 13:00:00,77.57,77.75,77.56,77.74,143049.0,72.8648,73.0339,72.8554,73.0245,143049.0
2016-06-20 13:10:00,77.73,77.77,77.54,77.55,166390.0,73.0151,73.0527,72.8367,72.8461,166390.0
2016-06-20 13:20:00,77.56,77.62,77.52,77.56,114899.0,72.8554,72.9118,72.8179,72.8554,114899.0
2016-06-20 13:30:00,77.56,77.63,77.54,77.58,131446.0,72.8554,72.9212,72.8367,72.8742,131446.0
2016-06-20 13:40:00,77.59,77.68,77.57,77.64,125419.0,72.8836,72.9682,72.8648,72.9306,125419.0
2016-06-20 13:50:00,77.65,77.73,77.64,77.68,75148.0,72.94,73.0151,72.9306,72.9682,75148.0
2016-06-20 14:00:00,77.68,77.69,77.59,77.66,153519.0,72.9682,72.9776,72.8836,72.9494,153519.0
2016-06-20 14:10:00,77.65,77.69,77.61,77.65,121677.0,72.94,72.9776,72.9024,72.94,121677.0
2016-06-20 14:20:00,77.65,77.71,77.62,77.66,135242.0,72.94,72.9963,72.9118,72.9494,135242.0
2016-06-20 14:30:00,77.66,77.72,77.64,77.67,132331.0,72.9494,73.0057,72.9306,72.9588,132331.0
2016-06-20 14:40:00,77.68,77.78,77.65,77.78,141219.0,72.9682,73.0621,72.94,73.0621,141219.0
2016-06-20 14:50:00,77.78,77.8,77.73,77.79,112825.0,73.0621,73.0809,73.0151,73.0715,112825.0
2016-06-20 15:00:00,77.78,77.79,77.66,77.72,170560.0,73.0621,73.0715,72.9494,73.0057,170560.0
2016-06-20 15:10:00,77.71,77.72,77.56,77.64,197094.0,72.9963,73.0057,72.8554,72.9306,197094.0
2016-06-20 15:20:00,77.64,77.69,77.58,77.58,183875.0,72.9306,72.9776,72.8742,72.8742,183875.0
2016-06-20 15:30:00,77.59,77.64,77.58,77.6,184466.0,72.8836,72.9306,72.8742,72.893,184466.0
2016-06-20 15:40:00,77.59,77.63,77.48,77.51,330361.0,72.8836,72.9212,72.7803,72.8085,330361.0
2016-06-20 15:50:00,77.5,77.5,77.32,77.37,528586.0,72.7991,72.7991,72.63,72.677,528586.0
2016-06-21 09:30:00,77.81,77.97,77.46,77.69,481235.0,73.0903,73.2406,72.7615,72.9776,481235.0
2016-06-21 09:40:00,77.7,77.96,77.66,77.94,261982.0,72.987,73.2312,72.9494,73.2124,261982.0
2016-06-21 09:50:00,77.92,77.98,77.76,77.95,249754.0,73.1936,73.25,73.0433,73.2218,249754.0
2016-06-21 10:00:00,77.94,77.96,77.79,77.87,288213.0,73.2124,73.2312,73.0715,73.1466,288213.0
2016-06-21 10:10:00,77.86,78.01,77.79,77.8,310053.0,73.1372,73.2782,73.0715,73.0809,310053.0
2016-06-21 10:20:00,77.81,77.82,77.6,77.63,164609.0,73.0903,73.0997,72.893,72.9212,164609.0
2016-06-21 10:30:00,77.63,77.71,77.55,77.57,190948.0,72.9212,72.9963,72.8461,72.8648,190948.0
2016-06-21 10:40:00,77.58,77.6,77.51,77.52,145737.0,72.8742,72.893,72.8085,72.8179,145737.0
2016-06-21 10:50:00,77.52,77.56,77.45,77.48,139056.0,72.8179,72.8554,72.7521,72.7803,139056.0
2016-06-21 11:00:00,77.48,77.64,77.47,77.49,171804.0,72.7803,72.9306,72.7709,72.7897,171804.0
2016-06-21 11:10:00,77.5,77.57,77.46,77.5,128143.0,72.7991,72.8648,72.7615,72.7991,128143.0
2016-06-21 11:20:00,77.51,77.52,77.3,77.31,179360.0,72.8085,72.8179,72.6112,72.6206,179360.0
2016-06-21 11:30:00,77.3,77.3,77.19,77.26,133330.0,72.6112,72.6112,72.5079,72.5736,133330.0
2016-06-21 11:40:00,77.26,77.27,77.21,77.25,145161.0,72.5736,72.583,72.5267,72.5643,145161.0
2016-06-21 11:50:00,77.25,77.36,77.22,77.33,149193.0,72.5643,72.6676,72.5361,72.6394,149193.0
2016-06-21 12:00:00,77.33,77.37,77.29,77.31,122184.0,72.6394,72.677,72.6018,72.6206,122184.0
2016-06-21 12:10:00,77.3,77.33,77.27,77.31,114574.0,72.6112,72.6394,72.583,72.6206,114574.0
2016-06-21 12:20:00,77.31,77.37,77.27,77.37,148464.0,72.6206,72.677,72.583,72.677,148464.0
2016-06-21 12:30:00,77.37,77.39,77.33,77.34,94193.0,72.677,72.6958,72.6394,72.6488,94193.0
2016-06-21 12:40:00,77.34,77.37,77.27,77.29,101925.0,72.6488,72.677,72.583,72.6018,101925.0
2016-06-21 12:50:00,77.29,77.3,77.25,77.25,107687.0,72.6018,72.6112,72.5643,72.5643,107687.0
2016-06-21 13:00:00,77.25,77.33,77.25,77.31,124663.0,72.5643,72.6394,72.5643,72.6206,124663.0
2016-06-21 13:10:00,77.31,77.33,77.27,77.32,124686.0,72.6206,72.6394,72.583,72.63,124686.0
2016-06-21 13:20:00,77.31,77.32,77.21,77.25,116306.0,72.6206,72.63,72.5267,72.5643,116306.0
2016-06-21 13:30:00,77.24,77.25,77.15,77.17,131031.0,72.5549,72.5643,72.4703,72.4891,131031.0
2016-06-21 13:40:00,77.18,77.23,77.15,77.15,145424.0,72.4985,72.5455,72.4703,72.4703,145424.0
2016-06-21 13:50:00,77.15,77.29,77.15,77.23,133670.0,72.4703,72.6018,72.4703,72.5455,133670.0
2016-06-21 14:00:00,77.24,77.31,77.2,77.3,183962.0,72.5549,72.6206,72.5173,72.6112,183962.0
2016-06-21 14:10:00,77.31,77.4,77.29,77.38,225455.0,72.6206,72.7052,72.6018,72.6864,225455.0
2016-06-21 14:20:00,77.39,77.39,77.35,77.36,136607.0,72.6958,72.6958,72.6582,72.6676,136607.0
2016-06-21 14:30:00,77.36,77.37,77.33,77.34,381885.0,72.6676,72.677,72.6394,72.6488,381885.0
2016-06-21 14:40:00,77.34,77.37,77.29,77.3,223769.0,72.6488,72.677,72.6018,72.6112,223769.0
2016-06-21 14:50:00,77.29,77.33,77.27,77.28,142772.0,72.6018,72.6394,72.583,72.5924,142772.0
2016-06-21 15:00:00,77.28,77.28,77.17,77.23,186019.0,72.5924,72.5924,72.4891,72.5455,186019.0
2016-06-21 15:10:00,77.23,77.34,77.19,77.33,218078.0,72.5455,72.6488,72.5079,72.6394,218078.0
2016-06-21 15:20:00,77.34,77.37,77.3,77.35,271884.0,72.6488,72.677,72.6112,72.6582,271884.0
2016-06-21 15:30:00,77.36,77.37,77.31,77.35,419138.0,72.6676,72.677,72.6206,72.6582,419138.0
2016-06-21 15:40:00,77.34,77.37,77.24,77.34,311112.0,72.6488,72.677,72.5549,72.6488,311112.0
2016-06-21 15:50:00,77.35,77.37,77.29,77.31,519937.0,72.6582,72.677,72.6018,72.6206,519937.0
2016-06-22 09:30:00,77.66,77.76,77.43,77.47,318381.0,72.9494,73.0433,72.7333,72.7709,318381.0
2016-06-22 09:40:00,77.48,77.49,77.36,77.42,221087.0,72.7803,72.7897,72.6676,72.7239,221087.0
2016-06-22 09:50:00,77.43,77.43,77.34,77.4,108224.0,72.7333,72.7333,72.6488,72.7052,108224.0
2016-06-22 10:00:00,77.39,77.43,77.36,77.4,173922.0,72.6958,72.7333,72.6676,72.7052,173922.0
2016-06-22 10:10:00,77.39,77.41,77.37,77.39,253608.0,72.6958,72.7145,72.677,72.6958,253608.0
2016-06-22 10:20:00,77.38,77.39,77.27,77.28,240368.0,72.6864,72.6958,72.583,72.5924,240368.0
2016-06-22 10:30:00,77.27,77.3,77.22,77.26,266907.0,72.583,72.6112,72.5361,72.5736,266907.0
2016-06-22 10:40:00,77.26,77.32,77.25,77.27,193092.0,72.5736,72.63,72.5643,72.583,193092.0
2016-06-22 10:50:00,77.27,77.29,77.13,77.16,269065.0,72.583,72.6018,72.4515,72.4797,269065.0
2016-06-22 11:00:00,77.16,77.28,77.15,77.24,180263.0,72.4797,72.5924,72.4703,72.5549,180263.0
2016-06-22 11:10:00,77.24,77.25,77.19,77.2,198502.0,72.5549,72.5643,72.5079,72.5173,198502.0
2016-06-22 11:20:00,77.2,77.21,77.16,77.2,238836.0,72.5173,72.5267,72.4797,72.5173,238836.0
2016-06-22 11:30:00,77.19,77.2,77.01,77.03,275647.0,72.5079,72.5173,72.3388,72.3576,275647.0
2016-06-22 11:40:00,77.04,77.05,76.93,76.94,283274.0,72.367,72.3764,72.2637,72.2731,283274.0
2016-06-22 11:50:00,76.94,76.94,76.88,76.92,151902.0,72.2731,72.2731,72.2167,72.2543,151902.0
2016-06-22 12:00:00,76.92,77.12,76.91,77.05,164510.0,72.2543,72.4421,72.2449,72.3764,164510.0
2016-06-22 12:10:00,77.06,77.09,76.9,76.93,123194.0,72.3858,72.414,72.2355,72.2637,123194.0
2016-06-22 12:20:00,76.93,76.94,76.73,76.82,203341.0,72.2637,72.2731,72.0758,72.1603,203341.0
2016-06-22 12:30:00,76.82,76.93,76.81,76.87,173761.0,72.1603,72.2637,72.1509,72.2073,173761.0
2016-06-22 12:40:00,76.88,76.92,76.82,76.84,148745.0,72.2167,72.2543,72.1603,72.1791,148745.0
2016-06-22 12:50:00,76.84,76.91,76.83,76.89,184590.0,72.1791,72.2449,72.1697,72.2261,184590.0
2016-06-22 13:00:00,76.9,76.9,76.74,76.75,207775.0,72.2355,72.2355,72.0852,72.0946,207775.0
2016-06-22 13:10:00,76.74,76.77,76.69,76.76,183363.0,72.0852,72.1134,72.0382,72.104,183363.0
2016-06-22 13:20:00,76.76,76.86,76.72,76.84,160875.0,72.104,72.1979,72.0664,72.1791,160875.0
2016-06-22 13:30:00,76.84,76.88,76.79,76.88,177549.0,72.1791,72.2167,72.1322,72.2167,177549.0
2016-06-22 13:40:00,76.88,76.91,76.86,76.87,138720.0,72.2167,72.2449,72.1979,72.2073,138720.0
2016-06-22 13:50:00,76.87,76.96,76.86,76.93,162304.0,72.2073,72.2918,72.1979,72.2637,162304.0
2016-06-22 14:00:00,76.92,77.04,76.9,76.92,153146.0,72.2543,72.367,72.2355,72.2543,153146.0
2016-06-22 14:10:00,76.92,76.94,76.86,76.88,182032.0,72.2543,72.2731,72.1979,72.2167,182032.0
2016-06-22 14:20:00,76.88,76.92,76.8,76.89,163990.0,72.2167,72.2543,72.1415,72.2261,163990.0
2016-06-22 14:30:00,76.9,76.9,76.77,76.8,123836.0,72.2355,72.2355,72.1134,72.1415,123836.0
2016-06-22 14:40:00,76.8,76.87,76.75,76.77,151431.0,72.1415,72.2073,72.0946,72.1134,151431.0
2016-06-22 14:50:00,76.76,76.88,76.7,76.87,151997.0,72.104,72.2167,72.0476,72.2073,151997.0
2016-06-22 15:00:00,76.87,76.99,76.8,76.83,227073.0,72.2073,72.32,72.1415,72.1697,227073.0
2016-06-22 15:10:00,76.82,76.88,76.78,76.81,179698.0,72.1603,72.2167,72.1228,72.1509,179698.0
2016-06-22 15:20:00,76.81,76.81,76.71,76.74,180749.0,72.1509,72.1509,72.057,72.0852,180749.0
2016-06-22 15:30:00,76.74,76.85,76.71,76.82,212918.0,72.0852,72.1885,72.057,72.1603,212918.0
2016-06-22 15:40:00,76.82,76.85,76.69,76.7,319384.0,72.1603,72.1885,72.0382,72.0476,319384.0
2016-06-22 15:50:00,76.7,76.73,76.53,76.54,729590.0,72.0476,72.0758,71.8879,71.8973,729590.0
2016-06-23 09:30:00,77.76,77.9,77.11,77.16,711771.0,73.0433,73.1748,72.4327,72.4797,711771.0
2016-06-23 09:40:00,77.15,77.21,76.87,77.0,379398.0,72.4703,72.5267,72.2073,72.3294,379398.0
2016-06-23 09:50:00,77.0,77.11,76.88,77.11,404532.0,72.3294,72.4327,72.2167,72.4327,404532.0
2016-06-23 10:00:00,77.11,77.11,77.07,77.1,314470.0,72.4327,72.4327,72.3952,72.4233,314470.0
2016-06-23 10:10:00,77.1,77.11,76.96,77.0,299181.0,72.4233,72.4327,72.2918,72.3294,299181.0
2016-06-23 10:20:00,77.0,77.11,77.0,77.06,298222.0,72.3294,72.4327,72.3294,72.3858,298222.0
2016-06-23 10:30:00,77.06,77.23,76.95,77.2,1964125.0,72.3858,72.5455,72.2824,72.5173,1964125.0
2016-06-23 10:40:00,77.18,77.42,77.17,77.42,199715.0,72.4985,72.7239,72.4891,72.7239,199715.0
2016-06-23 10:50:00,77.41,77.61,77.41,77.55,173110.0,72.7145,72.9024,72.7145,72.8461,173110.0
2016-06-23 11:00:00,77.56,77.83,77.56,77.83,205874.0,72.8554,73.1091,72.8554,73.1091,205874.0
2016-06-23 11:10:00,77.83,77.93,77.76,77.92,149956.0,73.1091,73.203,73.0433,73.1936,149956.0
2016-06-23 11:20:00,77.92,77.95,77.88,77.93,240134.0,73.1936,73.2218,73.156,73.203,240134.0
2016-06-23 11:30:00,77.93,78.03,77.88,78.01,310396.0,73.203,73.2969,73.156,73.2782,310396.0
2016-06-23 11:40:00,78.01,78.05,77.98,78.04,155568.0,73.2782,73.3157,73.25,73.3063,155568.0
2016-06-23 11:50:00,78.04,78.08,77.98,78.0,474536.0,73.3063,73.3439,73.25,73.2688,474536.0
2016-06-23 12:00:00,78.0,78.1,77.93,77.98,145953.0,73.2688,73.3627,73.203,73.25,145953.0
2016-06-23 12:10:00,77.98,78.03,77.94,77.94,103027.0,73.25,73.2969,73.2124,73.2124,103027.0
2016-06-23 12:20:00,77.94,78.04,77.92,78.03,83089.0,73.2124,73.3063,73.1936,73.2969,83089.0
2016-06-23 12:30:00,78.03,78.04,77.92,77.94,87970.0,73.2969,73.3063,73.1936,73.2124,87970.0
2016-06-23 12:40:00,77.94,77.94,77.8,77.81,111428.0,73.2124,73.2124,73.0809,73.0903,111428.0
2016-06-23 12:50:00,77.82,77.85,77.76,77.84,114755.0,73.0997,73.1279,73.0433,73.1185,114755.0
2016-06-23 13:00:00,77.85,77.97,77.84,77.92,83162.0,73.1279,73.2406,73.1185,73.1936,83162.0
2016-06-23 13:10:00,77.92,77.98,77.87,77.97,79814.0,73.1936,73.25,73.1466,73.2406,79814.0
2016-06-23 13:20:00,77.97,78.01,77.92,77.95,95347.0,73.2406,73.2782,73.1936,73.2218,95347.0
2016-06-23 13:30:00,77.95,77.98,77.91,77.92,92227.0,73.2218,73.25,73.1842,73.1936,92227.0
2016-06-23 13:40:00,77.92,77.95,77.85,77.9,118235.0,73.1936,73.2218,73.1279,73.1748,118235.0
2016-06-23 13:50:00,77.91,77.95,77.81,77.88,145314.0,73.1842,73.2218,73.0903,73.156,145314.0
2016-06-23 14:00:00,77.88,77.94,77.8,77.88,111018.0,73.156,73.2124,73.0809,73.156,111018.0
2016-06-23 14:10:00,77.88,77.98,77.87,77.97,137556.0,73.156,73.25,73.1466,73.2406,137556.0
2016-06-23 14:20:00,77.97,78.07,77.97,78.05,156534.0,73.2406,73.3345,73.2406,73.3157,156534.0
2016-06-23 14:30:00,78.04,78.06,77.97,78.02,141886.0,73.3063,73.3251,73.2406,73.2875,141886.0
2016-06-23 14:40:00,78.02,78.1,78.02,78.09,132074.0,73.2875,73.3627,73.2875,73.3533,132074.0
2016-06-23 14:50:00,78.09,78.17,78.05,78.1,153905.0,73.3533,73.4284,73.3157,73.3627,153905.0
2016-06-23 15:00:00,78.1,78.15,78.06,78.08,160241.0,73.3627,73.4097,73.3251,73.3439,160241.0
2016-06-23 15:10:00,78.07,78.11,77.98,77.99,152991.0,73.3345,73.3721,73.25,73.2594,152991.0
2016-06-23 15:20:00,77.98,78.02,77.94,77.97,157642.0,73.25,73.2875,73.2124,73.2406,157642.0
2016-06-23 15:30:00,77.97,78.06,77.92,77.99,208860.0,73.2406,73.3251,73.1936,73.2594,208860.0
2016-06-23 15:40:00,77.99,78.12,77.97,78.06,403962.0,73.2594,73.3815,73.2406,73.3251,403962.0
2016-06-23 15:50:00,78.06,78.24,78.06,78.22,838176.0,73.3251,73.4942,73.3251,73.4754,838176.0
2016-06-24 09:30:00,74.8,75.08,74.45,75.06,1380284.0,70.2629,70.5259,69.9341,70.5071,1380284.0
2016-06-24 09:40:00,75.06,75.85,75.01,75.73,674840.0,70.5071,71.2492,70.4601,71.1364,674840.0
2016-06-24 09:50:00,75.74,75.81,75.5,75.74,430543.0,71.1458,71.2116,70.9204,71.1458,430543.0
2016-06-24 10:00:00,75.74,75.93,75.65,75.93,697018.0,71.1458,71.3243,71.0613,71.3243,697018.0
2016-06-24 10:10:00,75.93,76.04,75.87,75.89,559227.0,71.3243,71.4276,71.268,71.2867,559227.0
2016-06-24 10:20:00,75.88,75.96,75.68,75.86,362396.0,71.2774,71.3525,71.0895,71.2586,362396.0
2016-06-24 10:30:00,75.86,75.91,75.57,75.9,341071.0,71.2586,71.3055,70.9862,71.2961,341071.0
2016-06-24 10:40:00,75.91,75.91,75.64,75.77,285752.0,71.3055,71.3055,71.0519,71.174,285752.0
2016-06-24 10:50:00,75.78,75.94,75.71,75.75,335861.0,71.1834,71.3337,71.1177,71.1552,335861.0
2016-06-24 11:00:00,75.75,75.79,75.6,75.7,378824.0,71.1552,71.1928,71.0143,71.1083,378824.0
2016-06-24 11:10:00,75.69,75.71,75.5,75.63,298632.0,71.0989,71.1177,70.9204,71.0425,298632.0
2016-06-24 11:20:00,75.63,75.69,75.5,75.67,319297.0,71.0425,71.0989,70.9204,71.0801,319297.0
2016-06-24 11:30:00,75.66,75.76,75.62,75.7,241399.0,71.0707,71.1646,71.0331,71.1083,241399.0
2016-06-24 11:40:00,75.71,75.94,75.66,75.71,262358.0,71.1177,71.3337,71.0707,71.1177,262358.0
2016-06-24 11:50:00,75.71,75.78,75.6,75.78,244821.0,71.1177,71.1834,71.0143,71.1834,244821.0
2016-06-24 12:00:00,75.78,75.9,75.72,75.74,314155.0,71.1834,71.2961,71.1271,71.1458,314155.0
2016-06-24 12:10:00,75.74,75.75,75.64,75.69,288716.0,71.1458,71.1552,71.0519,71.0989,288716.0
2016-06-24 12:20:00,75.69,75.8,75.68,75.74,170839.0,71.0989,71.2022,71.0895,71.1458,170839.0
2016-06-24 12:30:00,75.74,75.77,75.67,75.69,194833.0,71.1458,71.174,71.0801,71.0989,194833.0
2016-06-24 12:40:00,75.68,75.71,75.4,75.46,301236.0,71.0895,71.1177,70.8265,70.8828,301236.0
2016-06-24 12:50:00,75.47,75.61,75.43,75.52,174110.0,70.8922,71.0237,70.8546,70.9392,174110.0
2016-06-24 13:00:00,75.54,75.65,75.5,75.54,184288.0,70.958,71.0613,70.9204,70.958,184288.0
2016-06-24 13:10:00,75.55,75.62,75.5,75.62,168662.0,70.9674,71.0331,70.9204,71.0331,168662.0
2016-06-24 13:20:00,75.61,75.65,75.52,75.62,107424.0,71.0237,71.0613,70.9392,71.0331,107424.0
2016-06-24 13:30:00,75.62,75.8,75.57,75.77,133261.0,71.0331,71.2022,70.9862,71.174,133261.0
2016-06-24 13:40:00,75.76,75.77,75.59,75.68,178061.0,71.1646,71.174,71.0049,71.0895,178061.0
2016-06-24 13:50:00,75.68,75.74,75.56,75.65,134509.0,71.0895,71.1458,70.9768,71.0613,134509.0
2016-06-24 14:00:00,75.65,75.78,75.64,75.75,262267.0,71.0613,71.1834,71.0519,71.1552,262267.0
2016-06-24 14:10:00,75.75,75.82,75.69,75.76,270095.0,71.1552,71.221,71.0989,71.1646,270095.0
2016-06-24 14:20:00,75.75,75.76,75.54,75.59,189377.0,71.1552,71.1646,70.958,71.0049,189377.0
2016-06-24 14:30:00,75.58,75.59,75.38,75.48,330927.0,70.9955,71.0049,70.8077,70.9016,330927.0
2016-06-24 14:40:00,75.47,75.58,75.42,75.58,254026.0,70.8922,70.9955,70.8453,70.9955,254026.0
2016-06-24 14:50:00,75.57,75.73,75.5,75.58,204874.0,70.9862,71.1364,70.9204,70.9955,204874.0
2016-06-24 15:00:00,75.59,75.63,75.43,75.45,268767.0,71.0049,71.0425,70.8546,70.8734,268767.0
2016-06-24 15:10:00,75.45,75.45,75.09,75.14,406169.0,70.8734,70.8734,70.5353,70.5822,406169.0
2016-06-24 15:20:00,75.14,75.32,75.12,75.28,416427.0,70.5822,70.7513,70.5634,70.7137,416427.0
2016-06-24 15:30:00,75.27,75.54,75.19,75.27,657410.0,70.7044,70.958,70.6292,70.7044,657410.0
2016-06-24 15:40:00,75.27,75.57,75.22,75.49,628364.0,70.7044,70.9862,70.6574,70.911,628364.0
2016-06-24 15:50:00,75.48,75.52,75.04,75.07,1658659.0,70.9016,70.9392,70.4883,70.5165,1658659.0
2016-06-27 09:30:00,74.18,74.35,74.11,74.2,831834.0,69.6805,69.8402,69.6147,69.6993,831834.0
2016-06-27 09:40:00,74.2,74.36,74.12,74.2,639111.0,69.6993,69.8495,69.6241,69.6993,639111.0
2016-06-27 09:50:00,74.22,74.58,74.21,74.5,314481.0,69.718,70.0562,69.7086,69.9811,314481.0
2016-06-27 10:00:00,74.5,74.58,74.26,74.29,516098.0,69.9811,70.0562,69.7556,69.7838,516098.0
2016-06-27 10:10:00,74.3,74.4,74.26,74.35,248363.0,69.7932,69.8871,69.7556,69.8402,248363.0
2016-06-27 10:20:00,74.35,74.58,74.12,74.19,281300.0,69.8402,70.0562,69.6241,69.6899,281300.0
2016-06-27 10:30:00,74.19,74.54,74.17,74.46,312617.0,69.6899,70.0186,69.6711,69.9435,312617.0
2016-06-27 10:40:00,74.47,74.54,74.23,74.27,450585.0,69.9529,70.0186,69.7274,69.765,450585.0
2016-06-27 10:50:00,74.27,74.33,74.15,74.19,376524.0,69.765,69.8214,69.6523,69.6899,376524.0
2016-06-27 11:00:00,74.18,74.45,74.17,74.45,503593.0,69.6805,69.9341,69.6711,69.9341,503593.0
2016-06-27 11:10:00,74.43,74.46,74.14,74.2,391979.0,69.9153,69.9435,69.6429,69.6993,391979.0
2016-06-27 11:20:00,74.2,74.27,74.06,74.24,544320.0,69.6993,69.765,69.5677,69.7368,544320.0
2016-06-27 11:30:00,74.23,74.27,74.16,74.16,326311.0,69.7274,69.765,69.6617,69.6617,326311.0
2016-06-27 11:40:00,74.17,74.21,74.1,74.12,217995.0,69.6711,69.7086,69.6053,69.6241,217995.0
2016-06-27 11:50:00,74.12,74.15,73.97,74.09,490215.0,69.6241,69.6523,69.4832,69.5959,490215.0
2016-06-27 12:00:00,74.09,74.14,74.0,74.06,306897.0,69.5959,69.6429,69.5114,69.5677,306897.0
2016-06-27 12:10:00,74.06,74.18,74.0,74.13,242487.0,69.5677,69.6805,69.5114,69.6335,242487.0
2016-06-27 12:20:00,74.12,74.27,74.08,74.26,228396.0,69.6241,69.765,69.5865,69.7556,228396.0
2016-06-27 12:30:00,74.26,74.27,74.1,74.11,169752.0,69.7556,69.765,69.6053,69.6147,169752.0
2016-06-27 12:40:00,74.11,74.12,73.99,74.0,202716.0,69.6147,69.6241,69.502,69.5114,202716.0
2016-06-27 12:50:00,74.0,74.13,73.97,74.11,208454.0,69.5114,69.6335,69.4832,69.6147,208454.0
2016-06-27 13:00:00,74.11,74.11,73.96,73.96,226280.0,69.6147,69.6147,69.4738,69.4738,226280.0
2016-06-27 13:10:00,73.96,74.14,73.93,74.07,154401.0,69.4738,69.6429,69.4456,69.5771,154401.0
2016-06-27 13:20:00,74.06,74.22,74.06,74.2,248436.0,69.5677,69.718,69.5677,69.6993,248436.0
2016-06-27 13:30:00,74.2,74.2,74.06,74.14,245314.0,69.6993,69.6993,69.5677,69.6429,245314.0
2016-06-27 13:40:00,74.13,74.15,73.91,73.94,283516.0,69.6335,69.6523,69.4268,69.455,283516.0
2016-06-27 13:50:00,73.94,73.96,73.74,73.81,335709.0,69.455,69.4738,69.2672,69.3329,335709.0
2016-06-27 14:00:00,73.81,73.91,73.76,73.81,379147.0,69.3329,69.4268,69.2859,69.3329,379147.0
2016-06-27 14:10:00,73.81,73.86,73.64,73.69,219001.0,69.3329,69.3799,69.1732,69.2202,219001.0
2016-06-27 14:20:00,73.7,73.79,73.67,73.79,205450.0,69.2296,69.3141,69.2014,69.3141,205450.0
2016-06-27 14:30:00,73.79,73.82,73.68,73.74,271368.0,69.3141,69.3423,69.2108,69.2672,271368.0
2016-06-27 14:40:00,73.75,73.76,73.5,73.53,313932.0,69.2765,69.2859,69.0417,69.0699,313932.0
2016-06-27 14:50:00,73.53,73.59,73.47,73.55,254790.0,69.0699,69.1263,69.0135,69.0887,254790.0
2016-06-27 15:00:00,73.55,73.64,73.42,73.43,340586.0,69.0887,69.1732,68.9666,68.976,340586.0
2016-06-27 15:10:00,73.43,73.59,73.42,73.47,319714.0,68.976,69.1263,68.9666,69.0135,319714.0
2016-06-27 15:20:00,73.48,73.49,73.25,73.4,438553.0,69.0229,69.0323,68.8069,68.9478,438553.0
2016-06-27 15:30:00,73.4,73.51,73.31,73.48,639079.0,68.9478,69.0511,68.8632,69.0229,639079.0
2016-06-27 15:40:00,73.48,73.6,73.39,73.56,691565.0,69.0229,69.1356,68.9384,69.0981,691565.0
2016-06-27 15:50:00,73.56,73.56,73.31,73.35,999565.0,69.0981,69.0981,68.8632,68.9008,999565.0
2016-06-28 09:30:00,75.04,75.47,74.7,75.44,1132129.0,70.4883,70.8922,70.1689,70.864,1132129.0
2016-06-28 09:40:00,75.45,75.5,75.24,75.38,480616.0,70.8734,70.9204,70.6762,70.8077,480616.0
2016-06-28 09:50:00,75.37,75.42,75.13,75.36,363619.0,70.7983,70.8453,70.5728,70.7889,363619.0
2016-06-28 10:00:00,75.37,75.43,75.25,75.25,396759.0,70.7983,70.8546,70.6856,70.6856,396759.0
2016-06-28 10:10:00,75.25,75.31,75.18,75.26,262824.0,70.6856,70.7419,70.6198,70.695,262824.0
2016-06-28 10:20:00,75.26,75.35,75.23,75.33,267255.0,70.695,70.7795,70.6668,70.7607,267255.0
2016-06-28 10:30:00,75.34,75.43,75.16,75.16,274814.0,70.7701,70.8546,70.601,70.601,274814.0
2016-06-28 10:40:00,75.17,75.2,75.03,75.1,287181.0,70.6104,70.6386,70.4789,70.5447,287181.0
2016-06-28 10:50:00,75.11,75.13,74.97,75.02,257089.0,70.5541,70.5728,70.4225,70.4695,257089.0
2016-06-28 11:00:00,75.03,75.11,74.65,74.68,206093.0,70.4789,70.5541,70.122,70.1501,206093.0
2016-06-28 11:10:00,74.69,74.8,74.64,74.67,251179.0,70.1595,70.2629,70.1126,70.1407,251179.0
2016-06-28 11:20:00,74.68,74.68,74.48,74.5,219654.0,70.1501,70.1501,69.9623,69.9811,219654.0
2016-06-28 11:30:00,74.51,74.79,74.5,74.79,246138.0,69.9905,70.2535,69.9811,70.2535,246138.0
2016-06-28 11:40:00,74.79,74.92,74.78,74.83,192587.0,70.2535,70.3756,70.2441,70.291,192587.0
2016-06-28 11:50:00,74.84,74.97,74.82,74.91,133293.0,70.3004,70.4225,70.2816,70.3662,133293.0
2016-06-28 12:00:00,74.92,74.99,74.85,74.96,149499.0,70.3756,70.4413,70.3098,70.4132,149499.0
2016-06-28 12:10:00,74.95,74.99,74.86,74.98,186334.0,70.4038,70.4413,70.3192,70.4319,186334.0
2016-06-28 12:20:00,74.98,74.99,74.8,74.87,218394.0,70.4319,70.4413,70.2629,70.3286,218394.0
2016-06-28 12:30:00,74.87,75.03,74.85,75.03,229708.0,70.3286,70.4789,70.3098,70.4789,229708.0
2016-06-28 12:40:00,75.03,75.05,74.92,74.93,209853.0,70.4789,70.4977,70.3756,70.385,209853.0
2016-06-28 12:50:00,74.94,75.01,74.91,74.96,192537.0,70.3944,70.4601,70.3662,70.4132,192537.0
2016-06-28 13:00:00,74.96,74.97,74.8,74.81,198096.0,70.4132,70.4225,70.2629,70.2723,198096.0
2016-06-28 13:10:00,74.81,74.91,74.78,74.79,200782.0,70.2723,70.3662,70.2441,70.2535,200782.0
2016-06-28 13:20:00,74.79,74.88,74.7,74.8,205370.0,70.2535,70.338,70.1689,70.2629,205370.0
2016-06-28 13:30:00,74.8,74.8,74.67,74.75,196105.0,70.2629,70.2629,70.1407,70.2159,196105.0
2016-06-28 13:40:00,74.75,74.86,74.73,74.74,147906.0,70.2159,70.3192,70.1971,70.2065,147906.0
2016-06-28 13:50:00,74.74,74.83,74.7,74.8,172277.0,70.2065,70.291,70.1689,70.2629,172277.0
2016-06-28 14:00:00,74.8,74.81,74.7,74.74,268525.0,70.2629,70.2723,70.1689,70.2065,268525.0
2016-06-28 14:10:00,74.75,74.81,74.71,74.76,173800.0,70.2159,70.2723,70.1783,70.2253,173800.0
2016-06-28 14:20:00,74.76,74.77,74.6,74.72,213154.0,70.2253,70.2347,70.075,70.1877,213154.0
2016-06-28 14:30:00,74.72,75.0,74.71,74.95,221684.0,70.1877,70.4507,70.1783,70.4038,221684.0
2016-06-28 14:40:00,74.96,75.0,74.91,74.94,245795.0,70.4132,70.4507,70.3662,70.3944,245795.0
2016-06-28 14:50:00,74.95,75.12,74.94,75.07,496506.0,70.4038,70.5634,70.3944,70.5165,496506.0
2016-06-28 15:00:00,75.07,75.2,75.04,75.12,310627.0,70.5165,70.6386,70.4883,70.5634,310627.0
2016-06-28 15:10:00,75.12,75.24,75.12,75.15,360331.0,70.5634,70.6762,70.5634,70.5916,360331.0
2016-06-28 15:20:00,75.16,75.17,74.96,75.06,260690.0,70.601,70.6104,70.4132,70.5071,260690.0
2016-06-28 15:30:00,75.07,75.12,75.01,75.09,440708.0,70.5165,70.5634,70.4601,70.5353,440708.0
2016-06-28 15:40:00,75.09,75.16,75.05,75.1,693531.0,70.5353,70.601,70.4977,70.5447,693531.0
2016-06-28 15:50:00,75.11,75.13,74.9,75.1,1648807.0,70.5541,70.5728,70.3568,70.5447,1648807.0
2016-06-29 09:30:00,75.98,76.11,75.78,75.87,562653.0,71.3713,71.4934,71.1834,71.268,562653.0
2016-06-29 09:40:00,75.86,75.99,75.73,75.89,290513.0,71.2586,71.3807,71.1364,71.2867,290513.0
2016-06-29 09:50:00,75.9,75.97,75.75,75.76,628246.0,71.2961,71.3619,71.1552,71.1646,628246.0
2016-06-29 10:00:00,75.75,75.89,75.71,75.89,585470.0,71.1552,71.2867,71.1177,71.2867,585470.0
2016-06-29 10:10:00,75.89,76.03,75.89,76.03,323244.0,71.2867,71.4183,71.2867,71.4183,323244.0
2016-06-29 10:20:00,76.02,76.1,75.99,76.08,181172.0,71.4089,71.484,71.3807,71.4652,181172.0
2016-06-29 10:30:00,76.08,76.13,75.91,75.92,226938.0,71.4652,71.5122,71.3055,71.3149,226938.0
2016-06-29 10:40:00,75.92,76.09,75.91,76.09,208031.0,71.3149,71.4746,71.3055,71.4746,208031.0
2016-06-29 10:50:00,76.1,76.11,76.0,76.01,393449.0,71.484,71.4934,71.3901,71.3995,393449.0
2016-06-29 11:00:00,76.01,76.13,76.0,76.1,282954.0,71.3995,71.5122,71.3901,71.484,282954.0
2016-06-29 11:10:00,76.11,76.16,76.01,76.03,310302.0,71.4934,71.5404,71.3995,71.4183,310302.0
2016-06-29 11:20:00,76.04,76.1,75.99,76.09,362224.0,71.4276,71.484,71.3807,71.4746,362224.0
2016-06-29 11:30:00,76.08,76.13,76.01,76.1,303694.0,71.4652,71.5122,71.3995,71.484,303694.0
2016-06-29 11:40:00,76.1,76.13,76.08,76.09,305065.0,71.484,71.5122,71.4652,71.4746,305065.0
2016-06-29 11:50:00,76.1,76.24,76.1,76.23,220771.0,71.484,71.6155,71.484,71.6061,220771.0
2016-06-29 12:00:00,76.23,76.28,76.2,76.27,117539.0,71.6061,71.6531,71.5779,71.6437,117539.0
2016-06-29 12:10:00,76.27,76.29,76.2,76.23,172976.0,71.6437,71.6625,71.5779,71.6061,172976.0
2016-06-29 12:20:00,76.23,76.3,76.2,76.26,259220.0,71.6061,71.6719,71.5779,71.6343,259220.0
2016-06-29 12:30:00,76.27,76.28,76.17,76.28,137939.0,71.6437,71.6531,71.5498,71.6531,137939.0
2016-06-29 12:40:00,76.28,76.28,76.18,76.24,112938.0,71.6531,71.6531,71.5592,71.6155,112938.0
2016-06-29 12:50:00,76.23,76.28,76.18,76.26,115669.0,71.6061,71.6531,71.5592,71.6343,115669.0
2016-06-29 13:00:00,76.27,76.29,76.17,76.19,122858.0,71.6437,71.6625,71.5498,71.5685,122858.0
2016-06-29 13:10:00,76.19,76.29,76.18,76.27,140186.0,71.5685,71.6625,71.5592,71.6437,140186.0
2016-06-29 13:20:00,76.27,76.35,76.26,76.3,153080.0,71.6437,71.7188,71.6343,71.6719,153080.0
2016-06-29 13:30:00,76.31,76.35,76.27,76.31,129871.0,71.6813,71.7188,71.6437,71.6813,129871.0
2016-06-29 13:40:00,76.31,76.38,76.3,76.34,163475.0,71.6813,71.747,71.6719,71.7094,163475.0
2016-06-29 13:50:00,76.34,76.41,76.33,76.34,189080.0,71.7094,71.7752,71.7001,71.7094,189080.0
2016-06-29 14:00:00,76.34,76.46,76.32,76.4,232413.0,71.7094,71.8222,71.6907,71.7658,232413.0
2016-06-29 14:10:00,76.41,76.46,76.35,76.36,183501.0,71.7752,71.8222,71.7188,71.7282,183501.0
2016-06-29 14:20:00,76.36,76.44,76.34,76.44,201453.0,71.7282,71.8034,71.7094,71.8034,201453.0
2016-06-29 14:30:00,76.44,76.52,76.41,76.41,194151.0,71.8034,71.8785,71.7752,71.7752,194151.0
2016-06-29 14:40:00,76.42,76.55,76.4,76.43,179913.0,71.7846,71.9067,71.7658,71.794,179913.0
2016-06-29 14:50:00,76.43,76.52,76.38,76.48,166241.0,71.794,71.8785,71.747,71.841,166241.0
2016-06-29 15:00:00,76.48,76.57,76.44,76.54,183038.0,71.841,71.9255,71.8034,71.8973,183038.0
2016-06-29 15:10:00,76.55,76.71,76.54,76.68,201902.0,71.9067,72.057,71.8973,72.0288,201902.0
2016-06-29 15:20:00,76.68,76.7,76.57,76.67,199862.0,72.0288,72.0476,71.9255,72.0194,199862.0
2016-06-29 15:30:00,76.67,76.7,76.55,76.64,346112.0,72.0194,72.0476,71.9067,71.9913,346112.0
2016-06-29 15:40:00,76.64,76.69,76.54,76.67,423345.0,71.9913,72.0382,71.8973,72.0194,423345.0
2016-06-29 15:50:00,76.67,76.76,76.55,76.73,795782.0,72.0194,72.104,71.9067,72.0758,795782.0
2016-06-30 09:30:00,76.99,77.14,76.82,76.99,286705.0,72.32,72.4609,72.1603,72.32,286705.0
2016-06-30 09:40:00,76.99,77.06,76.82,77.02,178671.0,72.32,72.3858,72.1603,72.3482,178671.0
2016-06-30 09:50:00,77.02,77.03,76.47,76.55,380757.0,72.3482,72.3576,71.8316,71.9067,380757.0
2016-06-30 10:00:00,76.56,76.63,76.0,76.16,594330.0,71.9161,71.9819,71.3901,71.5404,594330.0
2016-06-30 10:10:00,76.15,76.37,76.01,76.08,410159.0,71.531,71.7376,71.3995,71.4652,410159.0
2016-06-30 10:20:00,76.07,76.07,75.28,75.3,989118.0,71.4558,71.4558,70.7137,70.7325,989118.0
2016-06-30 10:30:00,75.3,75.49,75.22,75.28,820052.0,70.7325,70.911,70.6574,70.7137,820052.0
2016-06-30 10:40:00,75.28,75.57,75.26,75.4,672998.0,70.7137,70.9862,70.695,70.8265,672998.0
2016-06-30 10:50:00,75.39,75.49,75.3,75.37,315954.0,70.8171,70.911,70.7325,70.7983,315954.0
2016-06-30 11:00:00,75.37,75.41,74.83,74.92,708755.0,70.7983,70.8359,70.291,70.3756,708755.0
2016-06-30 11:10:00,74.93,75.0,74.75,75.0,677953.0,70.385,70.4507,70.2159,70.4507,677953.0
2016-06-30 11:20:00,75.0,75.36,74.98,75.35,430206.0,70.4507,70.7889,70.4319,70.7795,430206.0
2016-06-30 11:30:00,75.36,75.5,75.17,75.17,371443.0,70.7889,70.9204,70.6104,70.6104,371443.0
2016-06-30 11:40:00,75.17,75.21,74.91,74.91,442696.0,70.6104,70.648,70.3662,70.3662,442696.0
2016-06-30 11:50:00,74.91,74.99,74.87,74.98,476626.0,70.3662,70.4413,70.3286,70.4319,476626.0
2016-06-30 12:00:00,74.99,75.02,74.77,74.78,422402.0,70.4413,70.4695,70.2347,70.2441,422402.0
2016-06-30 12:10:00,74.78,74.89,74.69,74.77,448378.0,70.2441,70.3474,70.1595,70.2347,448378.0
2016-06-30 12:20:00,74.78,74.98,74.77,74.93,275189.0,70.2441,70.4319,70.2347,70.385,275189.0
2016-06-30 12:30:00,74.93,75.05,74.93,75.02,335805.0,70.385,70.4977,70.385,70.4695,335805.0
2016-06-30 12:40:00,75.01,75.02,74.91,74.95,265414.0,70.4601,70.4695,70.3662,70.4038,265414.0
2016-06-30 12:50:00,74.95,75.1,74.93,74.93,279730.0,70.4038,70.5447,70.385,70.385,279730.0
2016-06-30 13:00:00,74.93,75.05,74.84,74.85,275079.0,70.385,70.4977,70.3004,70.3098,275079.0
2016-06-30 13:10:00,74.86,74.9,74.75,74.78,302707.0,70.3192,70.3568,70.2159,70.2441,302707.0
2016-06-30 13:20:00,74.79,74.83,74.57,74.64,315351.0,70.2535,70.291,70.0468,70.1126,315351.0
2016-06-30 13:30:00,74.64,74.65,74.4,74.41,369527.0,70.1126,70.122,69.8871,69.8965,369527.0
2016-06-30 13:40:00,74.41,74.42,74.23,74.23,427972.0,69.8965,69.9059,69.7274,69.7274,427972.0
2016-06-30 13:50:00,74.23,74.28,74.16,74.18,507359.0,69.7274,69.7744,69.6617,69.6805,507359.0
2016-06-30 14:00:00,74.18,74.21,74.11,74.16,408875.0,69.6805,69.7086,69.6147,69.6617,408875.0
2016-06-30 14:10:00,74.16,74.25,74.04,74.23,510455.0,69.6617,69.7462,69.549,69.7274,510455.0
2016-06-30 14:20:00,74.23,74.31,74.14,74.19,608993.0,69.7274,69.8026,69.6429,69.6899,608993.0
2016-06-30 14:30:00,74.19,74.21,74.06,74.12,581891.0,69.6899,69.7086,69.5677,69.6241,581891.0
2016-06-30 14:40:00,74.13,74.22,74.01,74.12,574050.0,69.6335,69.718,69.5208,69.6241,574050.0
2016-06-30 14:50:00,74.12,74.28,74.11,74.27,820632.0,69.6241,69.7744,69.6147,69.765,820632.0
2016-06-30 15:00:00,74.28,74.35,74.1,74.12,685662.0,69.7744,69.8402,69.6053,69.6241,685662.0
2016-06-30 15:10:00,74.12,74.13,73.95,74.0,936137.0,69.6241,69.6335,69.4644,69.5114,936137.0
2016-06-30 15:20:00,74.01,74.14,73.95,74.06,562538.0,69.5208,69.6429,69.4644,69.5677,562538.0
2016-06-30 15:30:00,74.07,74.11,73.97,73.98,702314.0,69.5771,69.6147,69.4832,69.4926,702314.0
2016-06-30 15:40:00,73.99,74.03,73.8,73.8,970545.0,69.502,69.5396,69.3235,69.3235,970545.0
2016-06-30 15:50:00,73.8,74.22,73.8,74.19,1753596.0,69.3235,69.718,69.3235,69.6899,1753596.0
2016-07-01 09:30:00,74.5,74.6,74.1,74.46,915553.0,69.9811,70.075,69.6053,69.9435,915553.0
2016-07-01 09:40:00,74.46,75.1,74.43,75.02,718809.0,69.9435,70.5447,69.9153,70.4695,718809.0
2016-07-01 09:50:00,75.02,75.18,74.9,74.94,545011.0,70.4695,70.6198,70.3568,70.3944,545011.0
2016-07-01 10:00:00,74.94,75.01,74.83,75.01,503437.0,70.3944,70.4601,70.291,70.4601,503437.0
2016-07-01 10:10:00,75.01,75.45,74.99,75.44,631982.0,70.4601,70.8734,70.4413,70.864,631982.0
2016-07-01 10:20:00,75.43,75.57,75.38,75.54,413916.0,70.8546,70.9862,70.8077,70.958,413916.0
2016-07-01 10:30:00,75.55,75.73,75.48,75.73,375922.0,70.9674,71.1364,70.9016,71.1364,375922.0
2016-07-01 10:40:00,75.72,75.94,75.61,75.66,493743.0,71.1271,71.3337,71.0237,71.0707,493743.0
2016-07-01 10:50:00,75.66,75.66,75.4,75.4,320565.0,71.0707,71.0707,70.8265,70.8265,320565.0
2016-07-01 11:00:00,75.4,75.42,75.1,75.11,344653.0,70.8265,70.8453,70.5447,70.5541,344653.0
2016-07-01 11:10:00,75.11,75.11,74.94,74.97,474678.0,70.5541,70.5541,70.3944,70.4225,474678.0
2016-07-01 11:20:00,74.97,75.12,74.96,75.03,308228.0,70.4225,70.5634,70.4132,70.4789,308228.0
2016-07-01 11:30:00,75.02,75.1,75.01,75.09,349763.0,70.4695,70.5447,70.4601,70.5353,349763.0
2016-07-01 11:40:00,75.09,75.14,75.02,75.06,220647.0,70.5353,70.5822,70.4695,70.5071,220647.0
2016-07-01 11:50:00,75.06,75.09,75.03,75.06,181822.0,70.5071,70.5353,70.4789,70.5071,181822.0
2016-07-01 12:00:00,75.06,75.2,75.06,75.18,256117.0,70.5071,70.6386,70.5071,70.6198,256117.0
2016-07-01 12:10:00,75.19,75.27,75.13,75.19,158497.0,70.6292,70.7044,70.5728,70.6292,158497.0
2016-07-01 12:20:00,75.2,75.2,75.02,75.11,197137.0,70.6386,70.6386,70.4695,70.5541,197137.0
2016-07-01 12:30:00,75.11,75.25,75.11,75.2,171279.0,70.5541,70.6856,70.5541,70.6386,171279.0
2016-07-01 12:40:00,75.2,75.23,75.13,75.16,179164.0,70.6386,70.6668,70.5728,70.601,179164.0
2016-07-01 12:50:00,75.15,75.15,75.07,75.1,151147.0,70.5916,70.5916,70.5165,70.5447,151147.0
2016-07-01 13:00:00,75.11,75.13,75.03,75.1,139239.0,70.5541,70.5728,70.4789,70.5447,139239.0
2016-07-01 13:10:00,75.09,75.11,74.95,74.97,173306.0,70.5353,70.5541,70.4038,70.4225,173306.0
2016-07-01 13:20:00,74.96,74.96,74.82,74.83,152757.0,70.4132,70.4132,70.2816,70.291,152757.0
2016-07-01 13:30:00,74.83,74.95,74.81,74.91,134451.0,70.291,70.4038,70.2723,70.3662,134451.0
2016-07-01 13:40:00,74.91,74.99,74.84,74.9,136344.0,70.3662,70.4413,70.3004,70.3568,136344.0
2016-07-01 13:50:00,74.9,74.92,74.82,74.84,164210.0,70.3568,70.3756,70.2816,70.3004,164210.0
2016-07-01 14:00:00,74.85,74.9,74.83,74.89,124736.0,70.3098,70.3568,70.291,70.3474,124736.0
2016-07-01 14:10:00,74.88,74.9,74.82,74.83,131965.0,70.338,70.3568,70.2816,70.291,131965.0
2016-07-01 14:20:00,74.83,74.85,74.75,74.76,188317.0,70.291,70.3098,70.2159,70.2253,188317.0
2016-07-01 14:30:00,74.76,74.79,74.67,74.7,236737.0,70.2253,70.2535,70.1407,70.1689,236737.0
2016-07-01 14:40:00,74.7,74.73,74.61,74.61,197766.0,70.1689,70.1971,70.0844,70.0844,197766.0
2016-07-01 14:50:00,74.61,74.71,74.55,74.68,204770.0,70.0844,70.1783,70.028,70.1501,204770.0
2016-07-01 15:00:00,74.67,74.75,74.67,74.71,243804.0,70.1407,70.2159,70.1407,70.1783,243804.0
2016-07-01 15:10:00,74.71,74.82,74.71,74.74,236643.0,70.1783,70.2816,70.1783,70.2065,236643.0
2016-07-01 15:20:00,74.75,74.75,74.65,74.7,290786.0,70.2159,70.2159,70.122,70.1689,290786.0
2016-07-01 15:30:00,74.7,74.71,74.51,74.55,390388.0,70.1689,70.1783,69.9905,70.028,390388.0
2016-07-01 15:40:00,74.56,74.67,74.54,74.61,353970.0,70.0374,70.1407,70.0186,70.0844,353970.0
2016-07-01 15:50:00,74.61,74.64,74.49,74.49,775609.0,70.0844,70.1126,69.9717,69.9717,775609.0
2016-07-05 09:30:00,74.25,74.4,73.91,74.09,658073.0,69.7462,69.8871,69.4268,69.5959,658073.0
2016-07-05 09:40:00,74.09,74.15,73.83,73.91,482547.0,69.5959,69.6523,69.3517,69.4268,482547.0
2016-07-05 09:50:00,73.91,74.09,73.83,74.05,289039.0,69.4268,69.5959,69.3517,69.5584,289039.0
2016-07-05 10:00:00,74.05,74.13,73.98,73.98,200385.0,69.5584,69.6335,69.4926,69.4926,200385.0
2016-07-05 10:10:00,73.99,74.14,73.97,74.09,276571.0,69.502,69.6429,69.4832,69.5959,276571.0
2016-07-05 10:20:00,74.09,74.41,74.09,74.4,610258.0,69.5959,69.8965,69.5959,69.8871,610258.0
2016-07-05 10:30:00,74.4,74.74,74.39,74.73,303629.0,69.8871,70.2065,69.8777,70.1971,303629.0
2016-07-05 10:40:00,74.73,74.91,74.71,74.91,327523.0,70.1971,70.3662,70.1783,70.3662,327523.0
2016-07-05 10:50:00,74.9,74.97,74.86,74.92,264321.0,70.3568,70.4225,70.3192,70.3756,264321.0
2016-07-05 11:00:00,74.92,74.92,74.77,74.87,271998.0,70.3756,70.3756,70.2347,70.3286,271998.0
2016-07-05 11:10:00,74.87,74.87,74.6,74.82,215450.0,70.3286,70.3286,70.075,70.2816,215450.0
2016-07-05 11:20:00,74.82,74.82,74.68,74.72,166615.0,70.2816,70.2816,70.1501,70.1877,166615.0
2016-07-05 11:30:00,74.72,74.74,74.54,74.62,175634.0,70.1877,70.2065,70.0186,70.0938,175634.0
2016-07-05 11:40:00,74.61,74.63,74.51,74.61,121456.0,70.0844,70.1032,69.9905,70.0844,121456.0
2016-07-05 11:50:00,74.61,74.67,74.51,74.67,120477.0,70.0844,70.1407,69.9905,70.1407,120477.0
2016-07-05 12:00:00,74.67,74.74,74.64,74.71,175507.0,70.1407,70.2065,70.1126,70.1783,175507.0
2016-07-05 12:10:00,74.7,74.76,74.68,74.75,85515.0,70.1689,70.2253,70.1501,70.2159,85515.0
2016-07-05 12:20:00,74.75,74.83,74.75,74.78,114038.0,70.2159,70.291,70.2159,70.2441,114038.0
2016-07-05 12:30:00,74.78,74.79,74.66,74.69,131261.0,70.2441,70.2535,70.1314,70.1595,131261.0
2016-07-05 12:40:00,74.69,74.78,74.61,74.73,117921.0,70.1595,70.2441,70.0844,70.1971,117921.0
2016-07-05 12:50:00,74.73,74.73,74.63,74.73,74204.0,70.1971,70.1971,70.1032,70.1971,74204.0
2016-07-05 13:00:00,74.73,74.74,74.59,74.64,112617.0,70.1971,70.2065,70.0656,70.1126,112617.0
2016-07-05 13:10:00,74.64,74.71,74.63,74.65,82645.0,70.1126,70.1783,70.1032,70.122,82645.0
2016-07-05 13:20:00,74.64,74.68,74.61,74.62,69396.0,70.1126,70.1501,70.0844,70.0938,69396.0
2016-07-05 13:30:00,74.62,74.62,74.52,74.56,123030.0,70.0938,70.0938,69.9998,70.0374,123030.0
2016-07-05 13:40:00,74.56,74.58,74.48,74.58,117007.0,70.0374,70.0562,69.9623,70.0562,117007.0
2016-07-05 13:50:00,74.58,74.6,74.51,74.52,109054.0,70.0562,70.075,69.9905,69.9998,109054.0
2016-07-05 14:00:00,74.52,74.55,74.44,74.48,235222.0,69.9998,70.028,69.9247,69.9623,235222.0
2016-07-05 14:10:00,74.47,74.55,74.47,74.49,168994.0,69.9529,70.028,69.9529,69.9717,168994.0
2016-07-05 14:20:00,74.5,74.53,74.43,74.5,139141.0,69.9811,70.0092,69.9153,69.9811,139141.0
2016-07-05 14:30:00,74.49,74.5,74.39,74.42,154919.0,69.9717,69.9811,69.8777,69.9059,154919.0
2016-07-05 14:40:00,74.43,74.44,74.33,74.34,229953.0,69.9153,69.9247,69.8214,69.8308,229953.0
2016-07-05 14:50:00,74.34,74.5,74.31,74.5,177461.0,69.8308,69.9811,69.8026,69.9811,177461.0
2016-07-05 15:00:00,74.49,74.51,74.4,74.5,195651.0,69.9717,69.9905,69.8871,69.9811,195651.0
2016-07-05 15:10:00,74.49,74.64,74.49,74.63,178492.0,69.9717,70.1126,69.9717,70.1032,178492.0
2016-07-05 15:20:00,74.63,74.68,74.62,74.66,168263.0,70.1032,70.1501,70.0938,70.1314,168263.0
2016-07-05 15:30:00,74.67,74.75,74.64,74.73,413828.0,70.1407,70.2159,70.1126,70.1971,413828.0
2016-07-05 15:40:00,74.73,74.83,74.72,74.78,366986.0,70.1971,70.291,70.1877,70.2441,366986.0
2016-07-05 15:50:00,74.78,74.83,74.67,74.69,739747.0,70.2441,70.291,70.1407,70.1595,739747.0
2016-07-06 09:30:00,74.12,74.38,73.88,73.99,527262.0,69.6241,69.8683,69.3987,69.502,527262.0
2016-07-06 09:40:00,73.98,74.18,73.92,74.18,247523.0,69.4926,69.6805,69.4362,69.6805,247523.0
2016-07-06 09:50:00,74.18,74.25,74.1,74.14,447191.0,69.6805,69.7462,69.6053,69.6429,447191.0
2016-07-06 10:00:00,74.15,74.34,74.03,74.04,342471.0,69.6523,69.8308,69.5396,69.549,342471.0
2016-07-06 10:10:00,74.03,74.1,73.92,73.95,179426.0,69.5396,69.6053,69.4362,69.4644,179426.0
2016-07-06 10:20:00,73.95,74.05,73.88,73.88,145069.0,69.4644,69.5584,69.3987,69.3987,145069.0
2016-07-06 10:30:00,73.88,73.96,73.83,73.91,148366.0,69.3987,69.4738,69.3517,69.4268,148366.0
2016-07-06 10:40:00,73.92,74.02,73.91,73.98,159141.0,69.4362,69.5302,69.4268,69.4926,159141.0
2016-07-06 10:50:00,73.99,74.26,73.99,74.25,232179.0,69.502,69.7556,69.502,69.7462,232179.0
2016-07-06 11:00:00,74.26,74.52,74.24,74.52,278139.0,69.7556,69.9998,69.7368,69.9998,278139.0
2016-07-06 11:10:00,74.52,74.63,74.47,74.53,331400.0,69.9998,70.1032,69.9529,70.0092,331400.0
2016-07-06 11:20:00,74.53,74.6,74.48,74.5,233748.0,70.0092,70.075,69.9623,69.9811,233748.0
2016-07-06 11:30:00,74.49,74.51,74.21,74.27,174285.0,69.9717,69.9905,69.7086,69.765,174285.0
2016-07-06 11:40:00,74.27,74.35,74.24,74.28,233252.0,69.765,69.8402,69.7368,69.7744,233252.0
2016-07-06 11:50:00,74.27,74.55,74.25,74.52,201421.0,69.765,70.028,69.7462,69.9998,201421.0
2016-07-06 12:00:00,74.53,74.73,74.52,74.58,198817.0,70.0092,70.1971,69.9998,70.0562,198817.0
2016-07-06 12:10:00,74.58,74.64,74.5,74.54,139273.0,70.0562,70.1126,69.9811,70.0186,139273.0
2016-07-06 12:20:00,74.54,74.57,74.44,74.47,115120.0,70.0186,70.0468,69.9247,69.9529,115120.0
2016-07-06 12:30:00,74.47,74.56,74.42,74.55,145890.0,69.9529,70.0374,69.9059,70.028,145890.0
2016-07-06 12:40:00,74.56,74.61,74.51,74.52,210293.0,70.0374,70.0844,69.9905,69.9998,210293.0
2016-07-06 12:50:00,74.52,74.65,74.5,74.64,124670.0,69.9998,70.122,69.9811,70.1126,124670.0
2016-07-06 13:00:00,74.65,74.74,74.65,74.73,273407.0,70.122,70.2065,70.122,70.1971,273407.0
2016-07-06 13:10:00,74.73,74.75,74.66,74.72,104088.0,70.1971,70.2159,70.1314,70.1877,104088.0
2016-07-06 13:20:00,74.72,74.75,74.5,74.53,96531.0,70.1877,70.2159,69.9811,70.0092,96531.0
2016-07-06 13:30:00,74.54,74.59,74.46,74.58,99889.0,70.0186,70.0656,69.9435,70.0562,99889.0
2016-07-06 13:40:00,74.59,74.6,74.44,74.47,121584.0,70.0656,70.075,69.9247,69.9529,121584.0
2016-07-06 13:50:00,74.47,74.57,74.45,74.46,144308.0,69.9529,70.0468,69.9341,69.9435,144308.0
2016-07-06 14:00:00,74.46,74.52,74.34,74.46,244343.0,69.9435,69.9998,69.8308,69.9435,244343.0
2016-07-06 14:10:00,74.46,74.49,74.22,74.26,362980.0,69.9435,69.9717,69.718,69.7556,362980.0
2016-07-06 14:20:00,74.26,74.32,74.12,74.15,390519.0,69.7556,69.812,69.6241,69.6523,390519.0
2016-07-06 14:30:00,74.16,74.22,74.13,74.19,230283.0,69.6617,69.718,69.6335,69.6899,230283.0
2016-07-06 14:40:00,74.19,74.26,74.17,74.21,295504.0,69.6899,69.7556,69.6711,69.7086,295504.0
2016-07-06 14:50:00,74.21,74.33,74.19,74.28,169951.0,69.7086,69.8214,69.6899,69.7744,169951.0
2016-07-06 15:00:00,74.28,74.32,74.14,74.21,187757.0,69.7744,69.812,69.6429,69.7086,187757.0
2016-07-06 15:10:00,74.2,74.25,74.18,74.22,291311.0,69.6993,69.7462,69.6805,69.718,291311.0
2016-07-06 15:20:00,74.22,74.23,74.11,74.17,170976.0,69.718,69.7274,69.6147,69.6711,170976.0
2016-07-06 15:30:00,74.17,74.27,74.15,74.24,330866.0,69.6711,69.765,69.6523,69.7368,330866.0
2016-07-06 15:40:00,74.23,74.25,74.18,74.19,297739.0,69.7274,69.7462,69.6805,69.6899,297739.0
2016-07-06 15:50:00,74.2,74.25,74.1,74.16,912514.0,69.6993,69.7462,69.6053,69.6617,912514.0
2016-07-07 09:30:00,74.32,74.74,74.32,74.62,269182.0,69.812,70.2065,69.812,70.0938,269182.0
2016-07-07 09:40:00,74.61,74.64,74.38,74.63,142179.0,70.0844,70.1126,69.8683,70.1032,142179.0
2016-07-07 09:50:00,74.63,74.92,74.62,74.92,208247.0,70.1032,70.3756,70.0938,70.3756,208247.0
2016-07-07 10:00:00,74.92,75.1,74.9,75.05,233498.0,70.3756,70.5447,70.3568,70.4977,233498.0
2016-07-07 10:10:00,75.04,75.14,75.01,75.08,209131.0,70.4883,70.5822,70.4601,70.5259,209131.0
2016-07-07 10:20:00,75.08,75.29,75.04,75.28,238298.0,70.5259,70.7231,70.4883,70.7137,238298.0
2016-07-07 10:30:00,75.29,75.29,75.17,75.26,187288.0,70.7231,70.7231,70.6104,70.695,187288.0
2016-07-07 10:40:00,75.26,75.29,75.22,75.28,185442.0,70.695,70.7231,70.6574,70.7137,185442.0
2016-07-07 10:50:00,75.28,75.29,75.01,75.03,211801.0,70.7137,70.7231,70.4601,70.4789,211801.0
2016-07-07 11:00:00,75.03,75.05,74.94,74.95,174608.0,70.4789,70.4977,70.3944,70.4038,174608.0
2016-07-07 11:10:00,74.96,75.01,74.9,74.93,159359.0,70.4132,70.4601,70.3568,70.385,159359.0
2016-07-07 11:20:00,74.94,74.97,74.87,74.92,125287.0,70.3944,70.4225,70.3286,70.3756,125287.0
2016-07-07 11:30:00,74.92,74.93,74.81,74.89,76048.0,70.3756,70.385,70.2723,70.3474,76048.0
2016-07-07 11:40:00,74.89,74.89,74.77,74.8,65853.0,70.3474,70.3474,70.2347,70.2629,65853.0
2016-07-07 11:50:00,74.81,74.81,74.72,74.77,99376.0,70.2723,70.2723,70.1877,70.2347,99376.0
2016-07-07 12:00:00,74.77,74.85,74.67,74.67,153369.0,70.2347,70.3098,70.1407,70.1407,153369.0
2016-07-07 12:10:00,74.67,74.82,74.67,74.72,68105.0,70.1407,70.2816,70.1407,70.1877,68105.0
2016-07-07 12:20:00,74.71,74.73,74.54,74.59,115421.0,70.1783,70.1971,70.0186,70.0656,115421.0
2016-07-07 12:30:00,74.59,74.67,74.57,74.65,81112.0,70.0656,70.1407,70.0468,70.122,81112.0
2016-07-07 12:40:00,74.65,74.65,74.51,74.51,70614.0,70.122,70.122,69.9905,69.9905,70614.0
2016-07-07 12:50:00,74.52,74.52,74.32,74.35,160221.0,69.9998,69.9998,69.812,69.8402,160221.0
2016-07-07 13:00:00,74.35,74.37,74.27,74.33,158564.0,69.8402,69.8589,69.765,69.8214,158564.0
2016-07-07 13:10:00,74.32,74.44,74.31,74.44,131828.0,69.812,69.9247,69.8026,69.9247,131828.0
2016-07-07 13:20:00,74.44,74.44,74.35,74.4,65589.0,69.9247,69.9247,69.8402,69.8871,65589.0
2016-07-07 13:30:00,74.41,74.43,74.36,74.38,74438.0,69.8965,69.9153,69.8495,69.8683,74438.0
2016-07-07 13:40:00,74.39,74.44,74.37,74.43,73906.0,69.8777,69.9247,69.8589,69.9153,73906.0
2016-07-07 13:50:00,74.42,74.47,74.31,74.47,92055.0,69.9059,69.9529,69.8026,69.9529,92055.0
2016-07-07 14:00:00,74.47,74.53,74.42,74.42,112983.0,69.9529,70.0092,69.9059,69.9059,112983.0
2016-07-07 14:10:00,74.42,74.44,74.31,74.41,101460.0,69.9059,69.9247,69.8026,69.8965,101460.0
2016-07-07 14:20:00,74.4,74.59,74.4,74.52,124436.0,69.8871,70.0656,69.8871,69.9998,124436.0
2016-07-07 14:30:00,74.53,74.54,74.36,74.41,127742.0,70.0092,70.0186,69.8495,69.8965,127742.0
2016-07-07 14:40:00,74.42,74.48,74.34,74.47,143342.0,69.9059,69.9623,69.8308,69.9529,143342.0
2016-07-07 14:50:00,74.47,74.52,74.39,74.43,218616.0,69.9529,69.9998,69.8777,69.9153,218616.0
2016-07-07 15:00:00,74.43,74.55,74.35,74.54,124003.0,69.9153,70.028,69.8402,70.0186,124003.0
2016-07-07 15:10:00,74.54,74.55,74.43,74.53,192577.0,70.0186,70.028,69.9153,70.0092,192577.0
2016-07-07 15:20:00,74.53,74.57,74.5,74.57,132380.0,70.0092,70.0468,69.9811,70.0468,132380.0
2016-07-07 15:30:00,74.56,74.63,74.53,74.61,198774.0,70.0374,70.1032,70.0092,70.0844,198774.0
2016-07-07 15:40:00,74.61,74.67,74.5,74.53,276559.0,70.0844,70.1407,69.9811,70.0092,276559.0
2016-07-07 15:50:00,74.53,74.7,74.46,74.5,1319303.0,70.0092,70.1689,69.9435,69.9811,1319303.0
2016-07-08 09:30:00,75.3,75.4,74.79,75.37,520864.0,70.7325,70.8265,70.2535,70.7983,520864.0
2016-07-08 09:40:00,75.39,75.63,75.31,75.61,322056.0,70.8171,71.0425,70.7419,71.0237,322056.0
2016-07-08 09:50:00,75.61,75.65,75.57,75.6,247581.0,71.0237,71.0613,70.9862,71.0143,247581.0
2016-07-08 10:00:00,75.6,75.69,75.58,75.66,247527.0,71.0143,71.0989,70.9955,71.0707,247527.0
2016-07-08 10:10:00,75.66,75.76,75.64,75.67,233730.0,71.0707,71.1646,71.0519,71.0801,233730.0
2016-07-08 10:20:00,75.67,75.74,75.61,75.63,242193.0,71.0801,71.1458,71.0237,71.0425,242193.0
2016-07-08 10:30:00,75.63,75.82,75.6,75.68,181870.0,71.0425,71.221,71.0143,71.0895,181870.0
2016-07-08 10:40:00,75.68,75.75,75.6,75.6,282651.0,71.0895,71.1552,71.0143,71.0143,282651.0
2016-07-08 10:50:00,75.61,75.85,75.59,75.84,191941.0,71.0237,71.2492,71.0049,71.2398,191941.0
2016-07-08 11:00:00,75.84,75.99,75.83,75.92,201903.0,71.2398,71.3807,71.2304,71.3149,201903.0
2016-07-08 11:10:00,75.92,76.01,75.86,76.01,219185.0,71.3149,71.3995,71.2586,71.3995,219185.0
2016-07-08 11:20:00,76.02,76.09,75.99,76.03,201428.0,71.4089,71.4746,71.3807,71.4183,201428.0
2016-07-08 11:30:00,76.03,76.04,75.98,76.01,402549.0,71.4183,71.4276,71.3713,71.3995,402549.0
2016-07-08 11:40:00,76.01,76.05,75.99,76.05,205919.0,71.3995,71.437,71.3807,71.437,205919.0
2016-07-08 11:50:00,76.05,76.06,75.99,76.01,128103.0,71.437,71.4464,71.3807,71.3995,128103.0
2016-07-08 12:00:00,76.01,76.06,76.0,76.03,93697.0,71.3995,71.4464,71.3901,71.4183,93697.0
2016-07-08 12:10:00,76.04,76.06,75.99,76.05,166165.0,71.4276,71.4464,71.3807,71.437,166165.0
2016-07-08 12:20:00,76.05,76.06,75.98,76.0,165503.0,71.437,71.4464,71.3713,71.3901,165503.0
2016-07-08 12:30:00,76.0,76.06,75.99,76.02,180970.0,71.3901,71.4464,71.3807,71.4089,180970.0
2016-07-08 12:40:00,76.03,76.09,76.0,76.0,95192.0,71.4183,71.4746,71.3901,71.3901,95192.0
2016-07-08 12:50:00,76.01,76.09,76.0,76.03,127181.0,71.3995,71.4746,71.3901,71.4183,127181.0
2016-07-08 13:00:00,76.03,76.15,76.03,76.13,203071.0,71.4183,71.531,71.4183,71.5122,203071.0
2016-07-08 13:10:00,76.13,76.15,76.09,76.1,189426.0,71.5122,71.531,71.4746,71.484,189426.0
2016-07-08 13:20:00,76.1,76.14,76.05,76.14,94603.0,71.484,71.5216,71.437,71.5216,94603.0
2016-07-08 13:30:00,76.13,76.2,76.09,76.11,163709.0,71.5122,71.5779,71.4746,71.4934,163709.0
2016-07-08 13:40:00,76.11,76.13,76.05,76.12,130681.0,71.4934,71.5122,71.437,71.5028,130681.0
2016-07-08 13:50:00,76.12,76.16,76.09,76.09,145520.0,71.5028,71.5404,71.4746,71.4746,145520.0
2016-07-08 14:00:00,76.09,76.14,76.08,76.11,145276.0,71.4746,71.5216,71.4652,71.4934,145276.0
2016-07-08 14:10:00,76.12,76.26,76.11,76.26,217419.0,71.5028,71.6343,71.4934,71.6343,217419.0
2016-07-08 14:20:00,76.26,76.38,76.25,76.36,243607.0,71.6343,71.747,71.6249,71.7282,243607.0
2016-07-08 14:30:00,76.35,76.46,76.33,76.38,252880.0,71.7188,71.8222,71.7001,71.747,252880.0
2016-07-08 14:40:00,76.38,76.45,76.31,76.45,216984.0,71.747,71.8128,71.6813,71.8128,216984.0
2016-07-08 14:50:00,76.44,76.55,76.41,76.42,282809.0,71.8034,71.9067,71.7752,71.7846,282809.0
2016-07-08 15:00:00,76.42,76.49,76.35,76.38,263178.0,71.7846,71.8503,71.7188,71.747,263178.0
2016-07-08 15:10:00,76.39,76.41,76.31,76.36,170659.0,71.7564,71.7752,71.6813,71.7282,170659.0
2016-07-08 15:20:00,76.35,76.35,76.26,76.31,169961.0,71.7188,71.7188,71.6343,71.6813,169961.0
2016-07-08 15:30:00,76.31,76.33,76.27,76.31,242493.0,71.6813,71.7001,71.6437,71.6813,242493.0
2016-07-08 15:40:00,76.31,76.34,76.27,76.34,285689.0,71.6813,71.7094,71.6437,71.7094,285689.0
2016-07-08 15:50:00,76.34,76.48,76.3,76.42,1041280.0,71.7094,71.841,71.6719,71.7846,1041280.0
2016-07-11 09:30:00,76.81,77.19,76.75,76.97,661056.0,72.1509,72.5079,72.0946,72.3012,661056.0
2016-07-11 09:40:00,76.98,77.2,76.95,77.03,249712.0,72.3106,72.5173,72.2824,72.3576,249712.0
2016-07-11 09:50:00,77.04,77.12,76.93,77.05,277809.0,72.367,72.4421,72.2637,72.3764,277809.0
2016-07-11 10:00:00,77.06,77.09,77.0,77.08,180556.0,72.3858,72.414,72.3294,72.4046,180556.0
2016-07-11 10:10:00,77.06,77.06,76.82,76.87,230866.0,72.3858,72.3858,72.1603,72.2073,230866.0
2016-07-11 10:20:00,76.87,76.91,76.78,76.86,213447.0,72.2073,72.2449,72.1228,72.1979,213447.0
2016-07-11 10:30:00,76.87,76.88,76.78,76.86,255097.0,72.2073,72.2167,72.1228,72.1979,255097.0
2016-07-11 10:40:00,76.87,76.92,76.83,76.86,185314.0,72.2073,72.2543,72.1697,72.1979,185314.0
2016-07-11 10:50:00,76.87,76.92,76.81,76.86,170899.0,72.2073,72.2543,72.1509,72.1979,170899.0
2016-07-11 11:00:00,76.86,76.95,76.85,76.88,163618.0,72.1979,72.2824,72.1885,72.2167,163618.0
2016-07-11 11:10:00,76.87,76.89,76.68,76.72,142943.0,72.2073,72.2261,72.0288,72.0664,142943.0
2016-07-11 11:20:00,76.71,76.73,76.63,76.72,157063.0,72.057,72.0758,71.9819,72.0664,157063.0
2016-07-11 11:30:00,76.72,76.78,76.72,76.76,120270.0,72.0664,72.1228,72.0664,72.104,120270.0
2016-07-11 11:40:00,76.76,76.77,76.73,76.76,132083.0,72.104,72.1134,72.0758,72.104,132083.0
2016-07-11 11:50:00,76.76,76.79,76.73,76.74,186527.0,72.104,72.1322,72.0758,72.0852,186527.0
2016-07-11 12:00:00,76.75,76.75,76.65,76.73,150215.0,72.0946,72.0946,72.0006,72.0758,150215.0
2016-07-11 12:10:00,76.73,76.74,76.63,76.7,121075.0,72.0758,72.0852,71.9819,72.0476,121075.0
2016-07-11 12:20:00,76.7,76.74,76.68,76.68,66483.0,72.0476,72.0852,72.0288,72.0288,66483.0
2016-07-11 12:30:00,76.68,76.8,76.68,76.8,97646.0,72.0288,72.1415,72.0288,72.1415,97646.0
2016-07-11 12:40:00,76.8,76.86,76.79,76.81,184837.0,72.1415,72.1979,72.1322,72.1509,184837.0
2016-07-11 12:50:00,76.81,76.84,76.74,76.76,86846.0,72.1509,72.1791,72.0852,72.104,86846.0
2016-07-11 13:00:00,76.77,76.79,76.73,76.74,109815.0,72.1134,72.1322,72.0758,72.0852,109815.0
2016-07-11 13:10:00,76.73,76.74,76.67,76.69,75991.0,72.0758,72.0852,72.0194,72.0382,75991.0
2016-07-11 13:20:00,76.68,76.71,76.57,76.59,90945.0,72.0288,72.057,71.9255,71.9443,90945.0
2016-07-11 13:30:00,76.59,76.69,76.57,76.64,206141.0,71.9443,72.0382,71.9255,71.9913,206141.0
2016-07-11 13:40:00,76.63,76.64,76.55,76.56,113151.0,71.9819,71.9913,71.9067,71.9161,113151.0
2016-07-11 13:50:00,76.57,76.58,76.47,76.48,128224.0,71.9255,71.9349,71.8316,71.841,128224.0
2016-07-11 14:00:00,76.48,76.53,76.42,76.43,186085.0,71.841,71.8879,71.7846,71.794,186085.0
2016-07-11 14:10:00,76.43,76.47,76.39,76.42,158757.0,71.794,71.8316,71.7564,71.7846,158757.0
2016-07-11 14:20:00,76.43,76.56,76.42,76.55,125401.0,71.794,71.9161,71.7846,71.9067,125401.0
2016-07-11 14:30:00,76.56,76.61,76.53,76.59,115656.0,71.9161,71.9631,71.8879,71.9443,115656.0
2016-07-11 14:40:00,76.59,76.64,76.55,76.58,90126.0,71.9443,71.9913,71.9067,71.9349,90126.0
2016-07-11 14:50:00,76.58,76.61,76.5,76.51,178339.0,71.9349,71.9631,71.8597,71.8691,178339.0
2016-07-11 15:00:00,76.51,76.57,76.49,76.56,96914.0,71.8691,71.9255,71.8503,71.9161,96914.0
2016-07-11 15:10:00,76.56,76.6,76.55,76.57,121399.0,71.9161,71.9537,71.9067,71.9255,121399.0
2016-07-11 15:20:00,76.58,76.61,76.54,76.55,112749.0,71.9349,71.9631,71.8973,71.9067,112749.0
2016-07-11 15:30:00,76.55,76.56,76.49,76.53,183004.0,71.9067,71.9161,71.8503,71.8879,183004.0
2016-07-11 15:40:00,76.52,76.53,76.44,76.5,193821.0,71.8785,71.8879,71.8034,71.8597,193821.0
2016-07-11 15:50:00,76.51,76.54,76.47,76.51,665485.0,71.8691,71.8973,71.8316,71.8691,665485.0
2016-07-12 09:30:00,76.68,76.87,76.55,76.78,549703.0,72.0288,72.2073,71.9067,72.1228,549703.0
2016-07-12 09:40:00,76.76,76.98,76.76,76.82,255494.0,72.104,72.3106,72.104,72.1603,255494.0
2016-07-12 09:50:00,76.83,77.05,76.82,76.91,322791.0,72.1697,72.3764,72.1603,72.2449,322791.0
2016-07-12 10:00:00,76.91,77.04,76.9,76.95,183930.0,72.2449,72.367,72.2355,72.2824,183930.0
2016-07-12 10:10:00,76.95,76.97,76.85,76.9,290421.0,72.2824,72.3012,72.1885,72.2355,290421.0
2016-07-12 10:20:00,76.9,77.0,76.85,77.0,243541.0,72.2355,72.3294,72.1885,72.3294,243541.0
2016-07-12 10:30:00,76.99,77.01,76.9,76.95,210830.0,72.32,72.3388,72.2355,72.2824,210830.0
2016-07-12 10:40:00,76.95,77.06,76.94,77.02,215840.0,72.2824,72.3858,72.2731,72.3482,215840.0
2016-07-12 10:50:00,77.03,77.06,77.0,77.04,151483.0,72.3576,72.3858,72.3294,72.367,151483.0
2016-07-12 11:00:00,77.04,77.13,77.03,77.12,183387.0,72.367,72.4515,72.3576,72.4421,183387.0
2016-07-12 11:10:00,77.11,77.21,77.11,77.2,199842.0,72.4327,72.5267,72.4327,72.5173,199842.0
2016-07-12 11:20:00,77.2,77.36,77.19,77.36,200209.0,72.5173,72.6676,72.5079,72.6676,200209.0
2016-07-12 11:30:00,77.36,77.39,77.28,77.3,269088.0,72.6676,72.6958,72.5924,72.6112,269088.0
2016-07-12 11:40:00,77.29,77.44,77.27,77.42,239796.0,72.6018,72.7427,72.583,72.7239,239796.0
2016-07-12 11:50:00,77.43,77.56,77.42,77.5,268645.0,72.7333,72.8554,72.7239,72.7991,268645.0
2016-07-12 12:00:00,77.49,77.5,77.36,77.39,133020.0,72.7897,72.7991,72.6676,72.6958,133020.0
2016-07-12 12:10:00,77.39,77.45,77.36,77.39,104331.0,72.6958,72.7521,72.6676,72.6958,104331.0
2016-07-12 12:20:00,77.4,77.45,77.38,77.42,173383.0,72.7052,72.7521,72.6864,72.7239,173383.0
2016-07-12 12:30:00,77.42,77.43,77.27,77.27,159627.0,72.7239,72.7333,72.583,72.583,159627.0
2016-07-12 12:40:00,77.27,77.33,77.26,77.33,149762.0,72.583,72.6394,72.5736,72.6394,149762.0
2016-07-12 12:50:00,77.33,77.39,77.32,77.39,106892.0,72.6394,72.6958,72.63,72.6958,106892.0
2016-07-12 13:00:00,77.39,77.44,77.37,77.42,119359.0,72.6958,72.7427,72.677,72.7239,119359.0
2016-07-12 13:10:00,77.42,77.47,77.41,77.46,180972.0,72.7239,72.7709,72.7145,72.7615,180972.0
2016-07-12 13:20:00,77.45,77.49,77.44,77.45,157197.0,72.7521,72.7897,72.7427,72.7521,157197.0
2016-07-12 13:30:00,77.45,77.52,77.44,77.52,115376.0,72.7521,72.8179,72.7427,72.8179,115376.0
2016-07-12 13:40:00,77.52,77.54,77.46,77.46,159862.0,72.8179,72.8367,72.7615,72.7615,159862.0
2016-07-12 13:50:00,77.47,77.48,77.39,77.42,129356.0,72.7709,72.7803,72.6958,72.7239,129356.0
2016-07-12 14:00:00,77.42,77.43,77.31,77.31,210403.0,72.7239,72.7333,72.6206,72.6206,210403.0
2016-07-12 14:10:00,77.31,77.55,77.3,77.54,146721.0,72.6206,72.8461,72.6112,72.8367,146721.0
2016-07-12 14:20:00,77.54,77.57,77.47,77.48,219021.0,72.8367,72.8648,72.7709,72.7803,219021.0
2016-07-12 14:30:00,77.48,77.52,77.42,77.45,207165.0,72.7803,72.8179,72.7239,72.7521,207165.0
2016-07-12 14:40:00,77.45,77.52,77.45,77.5,151623.0,72.7521,72.8179,72.7521,72.7991,151623.0
2016-07-12 14:50:00,77.51,77.52,77.47,77.48,184158.0,72.8085,72.8179,72.7709,72.7803,184158.0
2016-07-12 15:00:00,77.47,77.54,77.46,77.52,246486.0,72.7709,72.8367,72.7615,72.8179,246486.0
2016-07-12 15:10:00,77.52,77.53,77.43,77.44,238688.0,72.8179,72.8273,72.7333,72.7427,238688.0
2016-07-12 15:20:00,77.44,77.5,77.39,77.43,204519.0,72.7427,72.7991,72.6958,72.7333,204519.0
2016-07-12 15:30:00,77.42,77.47,77.4,77.42,178185.0,72.7239,72.7709,72.7052,72.7239,178185.0
2016-07-12 15:40:00,77.42,77.46,77.32,77.34,268876.0,72.7239,72.7615,72.63,72.6488,268876.0
2016-07-12 15:50:00,77.34,77.5,77.33,77.48,670806.0,72.6488,72.7991,72.6394,72.7803,670806.0
2016-07-13 09:30:00,77.68,77.78,77.36,77.4,379576.0,72.9682,73.0621,72.6676,72.7052,379576.0
2016-07-13 09:40:00,77.42,77.53,77.2,77.5,223492.0,72.7239,72.8273,72.5173,72.7991,223492.0
2016-07-13 09:50:00,77.5,77.5,77.28,77.35,223518.0,72.7991,72.7991,72.5924,72.6582,223518.0
2016-07-13 10:00:00,77.36,77.54,77.36,77.49,121263.0,72.6676,72.8367,72.6676,72.7897,121263.0
2016-07-13 10:10:00,77.49,77.58,77.41,77.42,146411.0,72.7897,72.8742,72.7145,72.7239,146411.0
2016-07-13 10:20:00,77.42,77.5,77.37,77.42,106912.0,72.7239,72.7991,72.677,72.7239,106912.0
2016-07-13 10:30:00,77.44,77.54,77.39,77.48,91805.0,72.7427,72.8367,72.6958,72.7803,91805.0
2016-07-13 10:40:00,77.49,77.64,77.49,77.64,119878.0,72.7897,72.9306,72.7897,72.9306,119878.0
2016-07-13 10:50:00,77.65,77.67,77.55,77.56,87679.0,72.94,72.9588,72.8461,72.8554,87679.0
2016-07-13 11:00:00,77.56,77.6,77.4,77.42,114656.0,72.8554,72.893,72.7052,72.7239,114656.0
2016-07-13 11:10:00,77.42,77.47,77.34,77.35,112895.0,72.7239,72.7709,72.6488,72.6582,112895.0
2016-07-13 11:20:00,77.36,77.46,77.34,77.46,109666.0,72.6676,72.7615,72.6488,72.7615,109666.0
2016-07-13 11:30:00,77.46,77.46,77.34,77.37,119361.0,72.7615,72.7615,72.6488,72.677,119361.0
2016-07-13 11:40:00,77.36,77.41,77.32,77.34,100395.0,72.6676,72.7145,72.63,72.6488,100395.0
2016-07-13 11:50:00,77.34,77.38,77.29,77.34,58275.0,72.6488,72.6864,72.6018,72.6488,58275.0
2016-07-13 12:00:00,77.34,77.41,77.34,77.36,47198.0,72.6488,72.7145,72.6488,72.6676,47198.0
2016-07-13 12:10:00,77.36,77.37,77.31,77.34,59104.0,72.6676,72.677,72.6206,72.6488,59104.0
2016-07-13 12:20:00,77.35,77.39,77.3,77.3,99862.0,72.6582,72.6958,72.6112,72.6112,99862.0
2016-07-13 12:30:00,77.31,77.43,77.27,77.43,227399.0,72.6206,72.7333,72.583,72.7333,227399.0
2016-07-13 12:40:00,77.43,77.49,77.42,77.47,160998.0,72.7333,72.7897,72.7239,72.7709,160998.0
2016-07-13 12:50:00,77.48,77.53,77.44,77.5,50548.0,72.7803,72.8273,72.7427,72.7991,50548.0
2016-07-13 13:00:00,77.5,77.53,77.47,77.49,64073.0,72.7991,72.8273,72.7709,72.7897,64073.0
2016-07-13 13:10:00,77.5,77.57,77.49,77.55,115545.0,72.7991,72.8648,72.7897,72.8461,115545.0
2016-07-13 13:20:00,77.54,77.54,77.41,77.44,78420.0,72.8367,72.8367,72.7145,72.7427,78420.0
2016-07-13 13:30:00,77.44,77.48,77.39,77.47,101130.0,72.7427,72.7803,72.6958,72.7709,101130.0
2016-07-13 13:40:00,77.46,77.55,77.46,77.55,100538.0,72.7615,72.8461,72.7615,72.8461,100538.0
2016-07-13 13:50:00,77.55,77.56,77.4,77.42,140882.0,72.8461,72.8554,72.7052,72.7239,140882.0
2016-07-13 14:00:00,77.41,77.5,77.38,77.5,105831.0,72.7145,72.7991,72.6864,72.7991,105831.0
2016-07-13 14:10:00,77.5,77.55,77.38,77.45,117703.0,72.7991,72.8461,72.6864,72.7521,117703.0
2016-07-13 14:20:00,77.45,77.56,77.44,77.52,112560.0,72.7521,72.8554,72.7427,72.8179,112560.0
2016-07-13 14:30:00,77.53,77.56,77.46,77.49,142595.0,72.8273,72.8554,72.7615,72.7897,142595.0
2016-07-13 14:40:00,77.49,77.52,77.43,77.46,80355.0,72.7897,72.8179,72.7333,72.7615,80355.0
2016-07-13 14:50:00,77.46,77.48,77.38,77.44,76040.0,72.7615,72.7803,72.6864,72.7427,76040.0
2016-07-13 15:00:00,77.44,77.5,77.43,77.48,107585.0,72.7427,72.7991,72.7333,72.7803,107585.0
2016-07-13 15:10:00,77.48,77.49,77.39,77.41,98883.0,72.7803,72.7897,72.6958,72.7145,98883.0
2016-07-13 15:20:00,77.41,77.44,77.38,77.42,135318.0,72.7145,72.7427,72.6864,72.7239,135318.0
2016-07-13 15:30:00,77.43,77.47,77.4,77.44,121477.0,72.7333,72.7709,72.7052,72.7427,121477.0
2016-07-13 15:40:00,77.44,77.45,77.41,77.45,144967.0,72.7427,72.7521,72.7145,72.7521,144967.0
2016-07-13 15:50:00,77.45,77.51,77.41,77.45,504046.0,72.7521,72.8085,72.7145,72.7521,504046.0
2016-07-14 09:30:00,78.06,78.15,77.7,77.79,438806.0,73.3251,73.4097,72.987,73.0715,438806.0
2016-07-14 09:40:00,77.79,77.86,77.69,77.8,181485.0,73.0715,73.1372,72.9776,73.0809,181485.0
2016-07-14 09:50:00,77.81,77.99,77.77,77.96,139943.0,73.0903,73.2594,73.0527,73.2312,139943.0
2016-07-14 10:00:00,77.97,78.09,77.91,77.93,144138.0,73.2406,73.3533,73.1842,73.203,144138.0
2016-07-14 10:10:00,77.93,78.02,77.91,78.0,115735.0,73.203,73.2875,73.1842,73.2688,115735.0
2016-07-14 10:20:00,78.01,78.09,77.99,78.04,85148.0,73.2782,73.3533,73.2594,73.3063,85148.0
2016-07-14 10:30:00,78.06,78.16,78.04,78.13,75486.0,73.3251,73.4191,73.3063,73.3909,75486.0
2016-07-14 10:40:00,78.13,78.17,78.09,78.14,150709.0,73.3909,73.4284,73.3533,73.4003,150709.0
2016-07-14 10:50:00,78.14,78.2,78.12,78.18,108727.0,73.4003,73.4566,73.3815,73.4378,108727.0
2016-07-14 11:00:00,78.18,78.29,78.17,78.28,118972.0,73.4378,73.5412,73.4284,73.5318,118972.0
2016-07-14 11:10:00,78.28,78.31,78.23,78.25,163465.0,73.5318,73.56,73.4848,73.5036,163465.0
2016-07-14 11:20:00,78.24,78.39,78.24,78.29,148030.0,73.4942,73.6351,73.4942,73.5412,148030.0
2016-07-14 11:30:00,78.28,78.3,78.14,78.16,88756.0,73.5318,73.5506,73.4003,73.4191,88756.0
2016-07-14 11:40:00,78.16,78.21,78.08,78.19,139863.0,73.4191,73.466,73.3439,73.4472,139863.0
2016-07-14 11:50:00,78.19,78.24,78.15,78.17,130066.0,73.4472,73.4942,73.4097,73.4284,130066.0
2016-07-14 12:00:00,78.16,78.21,78.14,78.19,79735.0,73.4191,73.466,73.4003,73.4472,79735.0
2016-07-14 12:10:00,78.18,78.22,78.14,78.16,50122.0,73.4378,73.4754,73.4003,73.4191,50122.0
2016-07-14 12:20:00,78.16,78.16,78.09,78.09,81414.0,73.4191,73.4191,73.3533,73.3533,81414.0
2016-07-14 12:30:00,78.09,78.13,78.04,78.07,166611.0,73.3533,73.3909,73.3063,73.3345,166611.0
2016-07-14 12:40:00,78.07,78.16,78.05,78.15,70855.0,73.3345,73.4191,73.3157,73.4097,70855.0
2016-07-14 12:50:00,78.16,78.19,78.09,78.12,50950.0,73.4191,73.4472,73.3533,73.3815,50950.0
2016-07-14 13:00:00,78.13,78.13,78.08,78.09,121328.0,73.3909,73.3909,73.3439,73.3533,121328.0
2016-07-14 13:10:00,78.09,78.11,78.03,78.1,147541.0,73.3533,73.3721,73.2969,73.3627,147541.0
2016-07-14 13:20:00,78.1,78.14,78.08,78.1,79078.0,73.3627,73.4003,73.3439,73.3627,79078.0
2016-07-14 13:30:00,78.1,78.16,78.1,78.13,94528.0,73.3627,73.4191,73.3627,73.3909,94528.0
2016-07-14 13:40:00,78.13,78.18,78.11,78.16,76937.0,73.3909,73.4378,73.3721,73.4191,76937.0
2016-07-14 13:50:00,78.16,78.18,78.1,78.14,67973.0,73.4191,73.4378,73.3627,73.4003,67973.0
2016-07-14 14:00:00,78.14,78.16,78.12,78.12,125441.0,73.4003,73.4191,73.3815,73.3815,125441.0
2016-07-14 14:10:00,78.12,78.18,78.1,78.13,124852.0,73.3815,73.4378,73.3627,73.3909,124852.0
2016-07-14 14:20:00,78.12,78.17,78.1,78.16,155644.0,73.3815,73.4284,73.3627,73.4191,155644.0
2016-07-14 14:30:00,78.16,78.17,78.11,78.15,95424.0,73.4191,73.4284,73.3721,73.4097,95424.0
2016-07-14 14:40:00,78.15,78.21,78.14,78.19,93994.0,73.4097,73.466,73.4003,73.4472,93994.0
2016-07-14 14:50:00,78.19,78.25,78.18,78.23,164917.0,73.4472,73.5036,73.4378,73.4848,164917.0
2016-07-14 15:00:00,78.24,78.47,78.21,78.46,333185.0,73.4942,73.7102,73.466,73.7009,333185.0
2016-07-14 15:10:00,78.46,78.54,78.38,78.38,308049.0,73.7009,73.776,73.6257,73.6257,308049.0
2016-07-14 15:20:00,78.38,78.38,78.32,78.35,99079.0,73.6257,73.6257,73.5693,73.5975,99079.0
2016-07-14 15:30:00,78.35,78.35,78.22,78.22,104658.0,73.5975,73.5975,73.4754,73.4754,104658.0
2016-07-14 15:40:00,78.23,78.24,78.08,78.15,233182.0,73.4848,73.4942,73.3439,73.4097,233182.0
2016-07-14 15:50:00,78.14,78.19,78.13,78.14,432128.0,73.4003,73.4472,73.3909,73.4003,432128.0
2016-07-15 09:30:00,78.65,78.75,78.26,78.35,860043.0,73.8793,73.9733,73.513,73.5975,860043.0
2016-07-15 09:40:00,78.31,78.45,78.27,78.44,281692.0,73.56,73.6915,73.5224,73.6821,281692.0
2016-07-15 09:50:00,78.44,78.56,78.41,78.52,253628.0,73.6821,73.7948,73.6539,73.7572,253628.0
2016-07-15 10:00:00,78.53,78.67,78.47,78.65,243524.0,73.7666,73.8981,73.7102,73.8793,243524.0
2016-07-15 10:10:00,78.65,78.71,78.48,78.48,201176.0,73.8793,73.9357,73.7196,73.7196,201176.0
2016-07-15 10:20:00,78.48,78.61,78.47,78.6,201721.0,73.7196,73.8418,73.7102,73.8324,201721.0
2016-07-15 10:30:00,78.61,78.63,78.58,78.62,144153.0,73.8418,73.8605,73.8136,73.8512,144153.0
2016-07-15 10:40:00,78.62,78.65,78.58,78.63,147483.0,73.8512,73.8793,73.8136,73.8605,147483.0
2016-07-15 10:50:00,78.62,78.7,78.61,78.68,137866.0,73.8512,73.9263,73.8418,73.9075,137866.0
2016-07-15 11:00:00,78.69,78.74,78.61,78.63,116460.0,73.9169,73.9639,73.8418,73.8605,116460.0
2016-07-15 11:10:00,78.63,78.65,78.53,78.53,197618.0,73.8605,73.8793,73.7666,73.7666,197618.0
2016-07-15 11:20:00,78.53,78.6,78.48,78.49,108800.0,73.7666,73.8324,73.7196,73.729,108800.0
2016-07-15 11:30:00,78.5,78.53,78.39,78.41,114196.0,73.7384,73.7666,73.6351,73.6539,114196.0
2016-07-15 11:40:00,78.41,78.45,78.33,78.35,92718.0,73.6539,73.6915,73.5787,73.5975,92718.0
2016-07-15 11:50:00,78.34,78.43,78.3,78.42,118560.0,73.5881,73.6727,73.5506,73.6633,118560.0
2016-07-15 12:00:00,78.42,78.44,78.39,78.4,71056.0,73.6633,73.6821,73.6351,73.6445,71056.0
2016-07-15 12:10:00,78.39,78.4,78.34,78.37,40153.0,73.6351,73.6445,73.5881,73.6163,40153.0
2016-07-15 12:20:00,78.38,78.42,78.34,78.4,65542.0,73.6257,73.6633,73.5881,73.6445,65542.0
2016-07-15 12:30:00,78.41,78.42,78.23,78.23,129195.0,73.6539,73.6633,73.4848,73.4848,129195.0
2016-07-15 12:40:00,78.23,78.24,78.15,78.16,74019.0,73.4848,73.4942,73.4097,73.4191,74019.0
2016-07-15 12:50:00,78.15,78.24,78.14,78.18,59915.0,73.4097,73.4942,73.4003,73.4378,59915.0
2016-07-15 13:00:00,78.19,78.26,78.18,78.24,120018.0,73.4472,73.513,73.4378,73.4942,120018.0
2016-07-15 13:10:00,78.24,78.31,78.22,78.26,66978.0,73.4942,73.56,73.4754,73.513,66978.0
2016-07-15 13:20:00,78.25,78.31,78.25,78.29,67455.0,73.5036,73.56,73.5036,73.5412,67455.0
2016-07-15 13:30:00,78.29,78.29,78.22,78.24,72592.0,73.5412,73.5412,73.4754,73.4942,72592.0
2016-07-15 13:40:00,78.24,78.32,78.24,78.26,69629.0,73.4942,73.5693,73.4942,73.513,69629.0
2016-07-15 13:50:00,78.27,78.27,78.16,78.18,55983.0,73.5224,73.5224,73.4191,73.4378,55983.0
2016-07-15 14:00:00,78.19,78.2,78.05,78.1,135947.0,73.4472,73.4566,73.3157,73.3627,135947.0
2016-07-15 14:10:00,78.1,78.16,78.08,78.13,121138.0,73.3627,73.4191,73.3439,73.3909,121138.0
2016-07-15 14:20:00,78.13,78.2,78.09,78.2,74834.0,73.3909,73.4566,73.3533,73.4566,74834.0
2016-07-15 14:30:00,78.2,78.27,78.17,78.18,93196.0,73.4566,73.5224,73.4284,73.4378,93196.0
2016-07-15 14:40:00,78.18,78.26,78.17,78.26,52738.0,73.4378,73.513,73.4284,73.513,52738.0
2016-07-15 14:50:00,78.26,78.28,78.2,78.2,88404.0,73.513,73.5318,73.4566,73.4566,88404.0
2016-07-15 15:00:00,78.2,78.24,78.18,78.2,98391.0,73.4566,73.4942,73.4378,73.4566,98391.0
2016-07-15 15:10:00,78.19,78.2,78.14,78.18,109550.0,73.4472,73.4566,73.4003,73.4378,109550.0
2016-07-15 15:20:00,78.19,78.32,78.18,78.3,105942.0,73.4472,73.5693,73.4378,73.5506,105942.0
2016-07-15 15:30:00,78.3,78.39,78.29,78.36,151363.0,73.5506,73.6351,73.5412,73.6069,151363.0
2016-07-15 15:40:00,78.36,78.37,78.25,78.28,276635.0,73.6069,73.6163,73.5036,73.5318,276635.0
2016-07-15 15:50:00,78.28,78.47,78.26,78.35,975805.0,73.5318,73.7102,73.513,73.5975,975805.0
2016-07-18 09:30:00,78.35,78.62,78.35,78.45,275053.0,73.5975,73.8512,73.5975,73.6915,275053.0
2016-07-18 09:40:00,78.46,78.55,78.41,78.49,171870.0,73.7009,73.7854,73.6539,73.729,171870.0
2016-07-18 09:50:00,78.49,78.66,78.46,78.65,149929.0,73.729,73.8887,73.7009,73.8793,149929.0
2016-07-18 10:00:00,78.64,78.7,78.5,78.5,201052.0,73.8699,73.9263,73.7384,73.7384,201052.0
2016-07-18 10:10:00,78.5,78.67,78.46,78.67,146663.0,73.7384,73.8981,73.7009,73.8981,146663.0
2016-07-18 10:20:00,78.66,78.67,78.52,78.54,74176.0,73.8887,73.8981,73.7572,73.776,74176.0
2016-07-18 10:30:00,78.54,78.68,78.54,78.61,114631.0,73.776,73.9075,73.776,73.8418,114631.0
2016-07-18 10:40:00,78.6,78.61,78.51,78.57,68740.0,73.8324,73.8418,73.7478,73.8042,68740.0
2016-07-18 10:50:00,78.57,78.58,78.52,78.54,53832.0,73.8042,73.8136,73.7572,73.776,53832.0
2016-07-18 11:00:00,78.54,78.6,78.53,78.58,80956.0,73.776,73.8324,73.7666,73.8136,80956.0
2016-07-18 11:10:00,78.59,78.6,78.49,78.56,89118.0,73.823,73.8324,73.729,73.7948,89118.0
2016-07-18 11:20:00,78.57,78.6,78.47,78.47,86932.0,73.8042,73.8324,73.7102,73.7102,86932.0
2016-07-18 11:30:00,78.47,78.47,78.36,78.41,68832.0,73.7102,73.7102,73.6069,73.6539,68832.0
2016-07-18 11:40:00,78.41,78.47,78.39,78.4,91840.0,73.6539,73.7102,73.6351,73.6445,91840.0
2016-07-18 11:50:00,78.41,78.44,78.32,78.32,87996.0,73.6539,73.6821,73.5693,73.5693,87996.0
2016-07-18 12:00:00,78.33,78.38,78.27,78.37,62640.0,73.5787,73.6257,73.5224,73.6163,62640.0
2016-07-18 12:10:00,78.37,78.44,78.34,78.36,112851.0,73.6163,73.6821,73.5881,73.6069,112851.0
2016-07-18 12:20:00,78.37,78.46,78.34,78.39,62046.0,73.6163,73.7009,73.5881,73.6351,62046.0
2016-07-18 12:30:00,78.38,78.39,78.31,78.36,75036.0,73.6257,73.6351,73.56,73.6069,75036.0
2016-07-18 12:40:00,78.36,78.38,78.34,78.35,53055.0,73.6069,73.6257,73.5881,73.5975,53055.0
2016-07-18 12:50:00,78.34,78.39,78.31,78.34,46081.0,73.5881,73.6351,73.56,73.5881,46081.0
2016-07-18 13:00:00,78.35,78.39,78.35,78.36,38282.0,73.5975,73.6351,73.5975,73.6069,38282.0
2016-07-18 13:10:00,78.36,78.36,78.23,78.26,63267.0,73.6069,73.6069,73.4848,73.513,63267.0
2016-07-18 13:20:00,78.27,78.32,78.26,78.31,57246.0,73.5224,73.5693,73.513,73.56,57246.0
2016-07-18 13:30:00,78.31,78.38,78.28,78.36,88358.0,73.56,73.6257,73.5318,73.6069,88358.0
2016-07-18 13:40:00,78.35,78.38,78.31,78.34,52392.0,73.5975,73.6257,73.56,73.5881,52392.0
2016-07-18 13:50:00,78.34,78.35,78.3,78.31,58986.0,73.5881,73.5975,73.5506,73.56,58986.0
2016-07-18 14:00:00,78.31,78.37,78.3,78.34,98175.0,73.56,73.6163,73.5506,73.5881,98175.0
2016-07-18 14:10:00,78.34,78.39,78.26,78.29,56017.0,73.5881,73.6351,73.513,73.5412,56017.0
2016-07-18 14:20:00,78.29,78.33,78.25,78.32,66852.0,73.5412,73.5787,73.5036,73.5693,66852.0
2016-07-18 14:30:00,78.33,78.34,78.27,78.31,87750.0,73.5787,73.5881,73.5224,73.56,87750.0
2016-07-18 14:40:00,78.3,78.33,78.26,78.3,105843.0,73.5506,73.5787,73.513,73.5506,105843.0
2016-07-18 14:50:00,78.3,78.34,78.29,78.32,183399.0,73.5506,73.5881,73.5412,73.5693,183399.0
2016-07-18 15:00:00,78.32,78.35,78.3,78.35,71190.0,73.5693,73.5975,73.5506,73.5975,71190.0
2016-07-18 15:10:00,78.35,78.39,78.33,78.36,81830.0,73.5975,73.6351,73.5787,73.6069,81830.0
2016-07-18 15:20:00,78.36,78.38,78.3,78.33,67803.0,73.6069,73.6257,73.5506,73.5787,67803.0
2016-07-18 15:30:00,78.33,78.33,78.29,78.33,87979.0,73.5787,73.5787,73.5412,73.5787,87979.0
2016-07-18 15:40:00,78.33,78.38,78.31,78.34,115715.0,73.5787,73.6257,73.56,73.5881,115715.0
2016-07-18 15:50:00,78.34,78.35,78.24,78.28,342034.0,73.5881,73.5975,73.4942,73.5318,342034.0
2016-07-19 09:30:00,77.75,78.66,77.63,78.61,516105.0,73.0339,73.8887,72.9212,73.8418,516105.0
2016-07-19 09:40:00,78.61,78.62,78.38,78.38,168598.0,73.8418,73.8512,73.6257,73.6257,168598.0
2016-07-19 09:50:00,78.37,78.44,78.25,78.42,101156.0,73.6163,73.6821,73.5036,73.6633,101156.0
2016-07-19 10:00:00,78.42,78.48,78.27,78.46,133429.0,73.6633,73.7196,73.5224,73.7009,133429.0
2016-07-19 10:10:00,78.46,78.54,78.44,78.45,88821.0,73.7009,73.776,73.6821,73.6915,88821.0
2016-07-19 10:20:00,78.45,78.52,78.4,78.47,105107.0,73.6915,73.7572,73.6445,73.7102,105107.0
2016-07-19 10:30:00,78.47,78.53,78.34,78.37,88060.0,73.7102,73.7666,73.5881,73.6163,88060.0
2016-07-19 10:40:00,78.37,78.5,78.35,78.5,87889.0,73.6163,73.7384,73.5975,73.7384,87889.0
2016-07-19 10:50:00,78.5,78.65,78.5,78.65,167722.0,73.7384,73.8793,73.7384,73.8793,167722.0
2016-07-19 11:00:00,78.64,78.71,78.62,78.65,110948.0,73.8699,73.9357,73.8512,73.8793,110948.0
2016-07-19 11:10:00,78.64,78.66,78.53,78.64,117143.0,73.8699,73.8887,73.7666,73.8699,117143.0
2016-07-19 11:20:00,78.64,78.77,78.61,78.77,317224.0,73.8699,73.9921,73.8418,73.9921,317224.0
2016-07-19 11:30:00,78.77,78.89,78.77,78.85,216471.0,73.9921,74.1048,73.9921,74.0672,216471.0
2016-07-19 11:40:00,78.85,78.87,78.7,78.77,135946.0,74.0672,74.086,73.9263,73.9921,135946.0
2016-07-19 11:50:00,78.77,78.86,78.72,78.86,109387.0,73.9921,74.0766,73.9451,74.0766,109387.0
2016-07-19 12:00:00,78.85,78.85,78.74,78.83,173561.0,74.0672,74.0672,73.9639,74.0484,173561.0
2016-07-19 12:10:00,78.83,78.87,78.82,78.86,118780.0,74.0484,74.086,74.039,74.0766,118780.0
2016-07-19 12:20:00,78.86,78.88,78.77,78.77,102648.0,74.0766,74.0954,73.9921,73.9921,102648.0
2016-07-19 12:30:00,78.76,78.83,78.7,78.75,75584.0,73.9827,74.0484,73.9263,73.9733,75584.0
2016-07-19 12:40:00,78.76,78.82,78.74,78.8,62783.0,73.9827,74.039,73.9639,74.0202,62783.0
2016-07-19 12:50:00,78.8,78.85,78.76,78.78,282505.0,74.0202,74.0672,73.9827,74.0014,282505.0
2016-07-19 13:00:00,78.78,78.82,78.71,78.77,126079.0,74.0014,74.039,73.9357,73.9921,126079.0
2016-07-19 13:10:00,78.78,78.8,78.76,78.78,66869.0,74.0014,74.0202,73.9827,74.0014,66869.0
2016-07-19 13:20:00,78.77,78.78,78.74,78.77,97252.0,73.9921,74.0014,73.9639,73.9921,97252.0
2016-07-19 13:30:00,78.76,78.77,78.65,78.76,83922.0,73.9827,73.9921,73.8793,73.9827,83922.0
2016-07-19 13:40:00,78.76,78.76,78.68,78.7,99419.0,73.9827,73.9827,73.9075,73.9263,99419.0
2016-07-19 13:50:00,78.7,78.73,78.63,78.64,180211.0,73.9263,73.9545,73.8605,73.8699,180211.0
2016-07-19 14:00:00,78.64,78.73,78.62,78.7,183491.0,73.8699,73.9545,73.8512,73.9263,183491.0
2016-07-19 14:10:00,78.7,78.75,78.66,78.69,76868.0,73.9263,73.9733,73.8887,73.9169,76868.0
2016-07-19 14:20:00,78.69,78.75,78.67,78.71,198295.0,73.9169,73.9733,73.8981,73.9357,198295.0
2016-07-19 14:30:00,78.71,78.71,78.57,78.65,161092.0,73.9357,73.9357,73.8042,73.8793,161092.0
2016-07-19 14:40:00,78.64,78.72,78.63,78.69,117594.0,73.8699,73.9451,73.8605,73.9169,117594.0
2016-07-19 14:50:00,78.68,78.69,78.63,78.68,99270.0,73.9075,73.9169,73.8605,73.9075,99270.0
2016-07-19 15:00:00,78.68,78.7,78.63,78.65,131920.0,73.9075,73.9263,73.8605,73.8793,131920.0
2016-07-19 15:10:00,78.65,78.72,78.63,78.71,168464.0,73.8793,73.9451,73.8605,73.9357,168464.0
2016-07-19 15:20:00,78.72,78.72,78.65,78.7,83814.0,73.9451,73.9451,73.8793,73.9263,83814.0
2016-07-19 15:30:00,78.7,78.75,78.68,78.69,138031.0,73.9263,73.9733,73.9075,73.9169,138031.0
2016-07-19 15:40:00,78.68,78.8,78.67,78.76,288935.0,73.9075,74.0202,73.8981,73.9827,288935.0
2016-07-19 15:50:00,78.76,78.84,78.71,78.77,708689.0,73.9827,74.0578,73.9357,73.9921,708689.0
2016-07-20 09:30:00,78.75,79.12,78.75,79.1,329847.0,73.9733,74.3208,73.9733,74.302,329847.0
2016-07-20 09:40:00,79.1,79.19,78.91,79.02,266707.0,74.302,74.3866,74.1236,74.2269,266707.0
2016-07-20 09:50:00,79.02,79.23,79.01,79.12,193960.0,74.2269,74.4241,74.2175,74.3208,193960.0
2016-07-20 10:00:00,79.11,79.23,79.01,79.23,259255.0,74.3114,74.4241,74.2175,74.4241,259255.0
2016-07-20 10:10:00,79.23,79.41,79.22,79.39,123363.0,74.4241,74.5932,74.4148,74.5744,123363.0
2016-07-20 10:20:00,79.4,79.43,79.23,79.34,137932.0,74.5838,74.612,74.4241,74.5275,137932.0
2016-07-20 10:30:00,79.34,79.5,79.32,79.49,252003.0,74.5275,74.6778,74.5087,74.6684,252003.0
2016-07-20 10:40:00,79.48,79.57,79.36,79.54,208355.0,74.659,74.7435,74.5463,74.7153,208355.0
2016-07-20 10:50:00,79.53,79.66,79.53,79.63,182602.0,74.706,74.8281,74.706,74.7999,182602.0
2016-07-20 11:00:00,79.62,79.65,79.55,79.56,154627.0,74.7905,74.8187,74.7247,74.7341,154627.0
2016-07-20 11:10:00,79.56,79.69,79.49,79.59,226375.0,74.7341,74.8562,74.6684,74.7623,226375.0
2016-07-20 11:20:00,79.59,79.68,79.54,79.55,224467.0,74.7623,74.8469,74.7153,74.7247,224467.0
2016-07-20 11:30:00,79.55,79.57,79.39,79.39,130436.0,74.7247,74.7435,74.5744,74.5744,130436.0
2016-07-20 11:40:00,79.39,79.55,79.38,79.48,106803.0,74.5744,74.7247,74.5651,74.659,106803.0
2016-07-20 11:50:00,79.48,79.58,79.44,79.58,125662.0,74.659,74.7529,74.6214,74.7529,125662.0
2016-07-20 12:00:00,79.58,79.59,79.47,79.47,127989.0,74.7529,74.7623,74.6496,74.6496,127989.0
2016-07-20 12:10:00,79.48,79.6,79.44,79.56,99318.0,74.659,74.7717,74.6214,74.7341,99318.0
2016-07-20 12:20:00,79.55,79.56,79.44,79.46,103794.0,74.7247,74.7341,74.6214,74.6402,103794.0
2016-07-20 12:30:00,79.46,79.47,79.36,79.37,200902.0,74.6402,74.6496,74.5463,74.5557,200902.0
2016-07-20 12:40:00,79.36,79.48,79.34,79.48,94431.0,74.5463,74.659,74.5275,74.659,94431.0
2016-07-20 12:50:00,79.47,79.47,79.42,79.47,116535.0,74.6496,74.6496,74.6026,74.6496,116535.0
2016-07-20 13:00:00,79.47,79.58,79.46,79.55,144045.0,74.6496,74.7529,74.6402,74.7247,144045.0
2016-07-20 13:10:00,79.54,79.61,79.52,79.59,151837.0,74.7153,74.7811,74.6966,74.7623,151837.0
2016-07-20 13:20:00,79.59,79.66,79.58,79.6,130496.0,74.7623,74.8281,74.7529,74.7717,130496.0
2016-07-20 13:30:00,79.61,79.62,79.53,79.57,191612.0,74.7811,74.7905,74.706,74.7435,191612.0
2016-07-20 13:40:00,79.57,79.62,79.56,79.62,110282.0,74.7435,74.7905,74.7341,74.7905,110282.0
2016-07-20 13:50:00,79.62,79.62,79.59,79.61,86573.0,74.7905,74.7905,74.7623,74.7811,86573.0
2016-07-20 14:00:00,79.6,79.63,79.57,79.63,127314.0,74.7717,74.7999,74.7435,74.7999,127314.0
2016-07-20 14:10:00,79.63,79.67,79.57,79.65,168649.0,74.7999,74.8375,74.7435,74.8187,168649.0
2016-07-20 14:20:00,79.65,79.75,79.64,79.7,150267.0,74.8187,74.9126,74.8093,74.8656,150267.0
2016-07-20 14:30:00,79.7,79.7,79.54,79.56,136509.0,74.8656,74.8656,74.7153,74.7341,136509.0
2016-07-20 14:40:00,79.55,79.6,79.51,79.52,139927.0,74.7247,74.7717,74.6872,74.6966,139927.0
2016-07-20 14:50:00,79.53,79.54,79.47,79.48,140615.0,74.706,74.7153,74.6496,74.659,140615.0
2016-07-20 15:00:00,79.48,79.48,79.39,79.42,196590.0,74.659,74.659,74.5744,74.6026,196590.0
2016-07-20 15:10:00,79.42,79.45,79.41,79.44,122728.0,74.6026,74.6308,74.5932,74.6214,122728.0
2016-07-20 15:20:00,79.45,79.48,79.36,79.4,223282.0,74.6308,74.659,74.5463,74.5838,223282.0
2016-07-20 15:30:00,79.41,79.5,79.4,79.48,159910.0,74.5932,74.6778,74.5838,74.659,159910.0
2016-07-20 15:40:00,79.48,79.51,79.41,79.42,275660.0,74.659,74.6872,74.5932,74.6026,275660.0
2016-07-20 15:50:00,79.42,79.49,79.36,79.36,453003.0,74.6026,74.6684,74.5463,74.5463,453003.0
2016-07-21 09:30:00,79.44,79.73,79.19,79.26,378225.0,74.6214,74.8938,74.3866,74.4523,378225.0
2016-07-21 09:40:00,79.25,79.26,79.03,79.03,177590.0,74.4429,74.4523,74.2363,74.2363,177590.0
2016-07-21 09:50:00,79.03,79.05,78.66,78.66,162944.0,74.2363,74.2551,73.8887,73.8887,162944.0
2016-07-21 10:00:00,78.68,78.82,78.4,78.48,411682.0,73.9075,74.039,73.6445,73.7196,411682.0
2016-07-21 10:10:00,78.48,78.65,78.41,78.62,398217.0,73.7196,73.8793,73.6539,73.8512,398217.0
2016-07-21 10:20:00,78.62,78.67,78.57,78.65,213837.0,73.8512,73.8981,73.8042,73.8793,213837.0
2016-07-21 10:30:00,78.66,78.89,78.65,78.88,210260.0,73.8887,74.1048,73.8793,74.0954,210260.0
2016-07-21 10:40:00,78.88,78.92,78.68,78.69,183187.0,74.0954,74.133,73.9075,73.9169,183187.0
2016-07-21 10:50:00,78.69,78.98,78.69,78.98,278549.0,73.9169,74.1893,73.9169,74.1893,278549.0
2016-07-21 11:00:00,78.98,79.07,78.97,79.01,421657.0,74.1893,74.2739,74.1799,74.2175,421657.0
2016-07-21 11:10:00,79.02,79.14,78.98,79.05,443102.0,74.2269,74.3396,74.1893,74.2551,443102.0
2016-07-21 11:20:00,79.05,79.08,78.99,79.02,114205.0,74.2551,74.2832,74.1987,74.2269,114205.0
2016-07-21 11:30:00,79.02,79.02,78.79,78.81,195998.0,74.2269,74.2269,74.0108,74.0296,195998.0
2016-07-21 11:40:00,78.8,78.87,78.74,78.85,225455.0,74.0202,74.086,73.9639,74.0672,225455.0
2016-07-21 11:50:00,78.84,78.9,78.75,78.89,115364.0,74.0578,74.1142,73.9733,74.1048,115364.0
2016-07-21 12:00:00,78.89,78.93,78.84,78.88,83851.0,74.1048,74.1423,74.0578,74.0954,83851.0
2016-07-21 12:10:00,78.87,78.93,78.77,78.8,107355.0,74.086,74.1423,73.9921,74.0202,107355.0
2016-07-21 12:20:00,78.79,78.87,78.77,78.87,83398.0,74.0108,74.086,73.9921,74.086,83398.0
2016-07-21 12:30:00,78.86,78.88,78.8,78.84,93429.0,74.0766,74.0954,74.0202,74.0578,93429.0
2016-07-21 12:40:00,78.83,78.9,78.81,78.85,107173.0,74.0484,74.1142,74.0296,74.0672,107173.0
2016-07-21 12:50:00,78.85,78.87,78.76,78.86,73693.0,74.0672,74.086,73.9827,74.0766,73693.0
2016-07-21 13:00:00,78.86,78.91,78.78,78.81,69967.0,74.0766,74.1236,74.0014,74.0296,69967.0
2016-07-21 13:10:00,78.81,78.9,78.79,78.84,70108.0,74.0296,74.1142,74.0108,74.0578,70108.0
2016-07-21 13:20:00,78.83,78.85,78.78,78.8,82491.0,74.0484,74.0672,74.0014,74.0202,82491.0
2016-07-21 13:30:00,78.81,78.83,78.79,78.82,100749.0,74.0296,74.0484,74.0108,74.039,100749.0
2016-07-21 13:40:00,78.81,78.85,78.79,78.83,131706.0,74.0296,74.0672,74.0108,74.0484,131706.0
2016-07-21 13:50:00,78.83,78.86,78.68,78.69,213881.0,74.0484,74.0766,73.9075,73.9169,213881.0
2016-07-21 14:00:00,78.68,78.84,78.68,78.78,120165.0,73.9075,74.0578,73.9075,74.0014,120165.0
2016-07-21 14:10:00,78.78,78.78,78.69,78.7,124019.0,74.0014,74.0014,73.9169,73.9263,124019.0
2016-07-21 14:20:00,78.7,78.74,78.65,78.7,105540.0,73.9263,73.9639,73.8793,73.9263,105540.0
2016-07-21 14:30:00,78.7,78.74,78.67,78.67,76932.0,73.9263,73.9639,73.8981,73.8981,76932.0
2016-07-21 14:40:00,78.67,78.71,78.62,78.67,94170.0,73.8981,73.9357,73.8512,73.8981,94170.0
2016-07-21 14:50:00,78.67,78.72,78.65,78.67,186613.0,73.8981,73.9451,73.8793,73.8981,186613.0
2016-07-21 15:00:00,78.67,78.71,78.63,78.64,140624.0,73.8981,73.9357,73.8605,73.8699,140624.0
2016-07-21 15:10:00,78.63,78.69,78.6,78.69,172673.0,73.8605,73.9169,73.8324,73.9169,172673.0
2016-07-21 15:20:00,78.69,78.75,78.66,78.73,173400.0,73.9169,73.9733,73.8887,73.9545,173400.0
2016-07-21 15:30:00,78.74,78.8,78.66,78.67,301522.0,73.9639,74.0202,73.8887,73.8981,301522.0
2016-07-21 15:40:00,78.68,78.8,78.67,78.76,383254.0,73.9075,74.0202,73.8981,73.9827,383254.0
2016-07-21 15:50:00,78.76,78.83,78.74,78.74,543506.0,73.9827,74.0484,73.9639,73.9639,543506.0
2016-07-22 09:30:00,79.98,80.08,78.92,79.13,958875.0,75.1287,75.2226,74.133,74.3302,958875.0
2016-07-22 09:40:00,79.14,79.25,78.8,78.81,367401.0,74.3396,74.4429,74.0202,74.0296,367401.0
2016-07-22 09:50:00,78.81,78.99,78.33,78.42,560707.0,74.0296,74.1987,73.5787,73.6633,560707.0
2016-07-22 10:00:00,78.43,78.99,78.39,78.61,343814.0,73.6727,74.1987,73.6351,73.8418,343814.0
2016-07-22 10:10:00,78.61,78.78,78.42,78.69,347132.0,73.8418,74.0014,73.6633,73.9169,347132.0
2016-07-22 10:20:00,78.7,78.86,78.66,78.7,219512.0,73.9263,74.0766,73.8887,73.9263,219512.0
2016-07-22 10:30:00,78.73,79.37,78.73,79.16,414626.0,73.9545,74.5557,73.9545,74.3584,414626.0
2016-07-22 10:40:00,79.15,79.25,79.02,79.23,176601.0,74.349,74.4429,74.2269,74.4241,176601.0
2016-07-22 10:50:00,79.24,79.3,78.97,79.03,209686.0,74.4335,74.4899,74.1799,74.2363,209686.0
2016-07-22 11:00:00,79.03,79.09,78.95,78.99,218528.0,74.2363,74.2926,74.1611,74.1987,218528.0
2016-07-22 11:10:00,79.0,79.15,78.95,79.15,176532.0,74.2081,74.349,74.1611,74.349,176532.0
2016-07-22 11:20:00,79.14,79.23,79.08,79.2,140302.0,74.3396,74.4241,74.2832,74.396,140302.0
2016-07-22 11:30:00,79.2,79.29,79.15,79.25,176583.0,74.396,74.4805,74.349,74.4429,176583.0
2016-07-22 11:40:00,79.26,79.34,79.18,79.2,143415.0,74.4523,74.5275,74.3772,74.396,143415.0
2016-07-22 11:50:00,79.21,79.35,79.2,79.28,144171.0,74.4054,74.5369,74.396,74.4711,144171.0
2016-07-22 12:00:00,79.28,79.28,79.13,79.19,120962.0,74.4711,74.4711,74.3302,74.3866,120962.0
2016-07-22 12:10:00,79.19,79.28,79.16,79.26,181060.0,74.3866,74.4711,74.3584,74.4523,181060.0
2016-07-22 12:20:00,79.26,79.26,79.05,79.06,226462.0,74.4523,74.4523,74.2551,74.2645,226462.0
2016-07-22 12:30:00,79.06,79.13,79.0,79.1,157213.0,74.2645,74.3302,74.2081,74.302,157213.0
2016-07-22 12:40:00,79.1,79.13,79.04,79.07,107024.0,74.302,74.3302,74.2457,74.2739,107024.0
2016-07-22 12:50:00,79.07,79.14,79.02,79.14,126797.0,74.2739,74.3396,74.2269,74.3396,126797.0
2016-07-22 13:00:00,79.14,79.21,79.13,79.21,129326.0,74.3396,74.4054,74.3302,74.4054,129326.0
2016-07-22 13:10:00,79.21,79.22,79.1,79.11,119026.0,74.4054,74.4148,74.302,74.3114,119026.0
2016-07-22 13:20:00,79.11,79.13,79.06,79.13,90880.0,74.3114,74.3302,74.2645,74.3302,90880.0
2016-07-22 13:30:00,79.13,79.32,79.12,79.25,145368.0,74.3302,74.5087,74.3208,74.4429,145368.0
2016-07-22 13:40:00,79.25,79.33,79.24,79.33,144230.0,74.4429,74.5181,74.4335,74.5181,144230.0
2016-07-22 13:50:00,79.33,79.36,79.26,79.27,118033.0,74.5181,74.5463,74.4523,74.4617,118033.0
2016-07-22 14:00:00,79.27,79.33,79.15,79.33,206828.0,74.4617,74.5181,74.349,74.5181,206828.0
2016-07-22 14:10:00,79.33,79.39,79.29,79.34,165813.0,74.5181,74.5744,74.4805,74.5275,165813.0
2016-07-22 14:20:00,79.34,79.47,79.31,79.42,148243.0,74.5275,74.6496,74.4993,74.6026,148243.0
2016-07-22 14:30:00,79.42,79.55,79.42,79.52,230351.0,74.6026,74.7247,74.6026,74.6966,230351.0
2016-07-22 14:40:00,79.52,79.58,79.49,79.55,185936.0,74.6966,74.7529,74.6684,74.7247,185936.0
2016-07-22 14:50:00,79.55,79.66,79.54,79.63,177924.0,74.7247,74.8281,74.7153,74.7999,177924.0
2016-07-22 15:00:00,79.63,79.63,79.5,79.62,207050.0,74.7999,74.7999,74.6778,74.7905,207050.0
2016-07-22 15:10:00,79.62,79.77,79.61,79.73,333321.0,74.7905,74.9314,74.7811,74.8938,333321.0
2016-07-22 15:20:00,79.73,79.85,79.72,79.78,355076.0,74.8938,75.0065,74.8844,74.9408,355076.0
2016-07-22 15:30:00,79.78,79.87,79.74,79.87,351103.0,74.9408,75.0253,74.9032,75.0253,351103.0
2016-07-22 15:40:00,79.87,79.96,79.78,79.85,794471.0,75.0253,75.1099,74.9408,75.0065,794471.0
2016-07-22 15:50:00,79.84,79.91,79.74,79.89,1085180.0,74.9971,75.0629,74.9032,75.0441,1085180.0
2016-07-25 09:30:00,80.17,80.17,79.4,79.42,444544.0,75.3071,75.3071,74.5838,74.6026,444544.0
2016-07-25 09:40:00,79.43,79.66,79.19,79.4,1821293.0,74.612,74.8281,74.3866,74.5838,1821293.0
2016-07-25 09:50:00,79.41,79.48,79.25,79.37,179367.0,74.5932,74.659,74.4429,74.5557,179367.0
2016-07-25 10:00:00,79.38,79.39,79.14,79.21,187139.0,74.5651,74.5744,74.3396,74.4054,187139.0
2016-07-25 10:10:00,79.2,79.34,79.13,79.31,118352.0,74.396,74.5275,74.3302,74.4993,118352.0
2016-07-25 10:20:00,79.31,79.32,79.2,79.29,84369.0,74.4993,74.5087,74.396,74.4805,84369.0
2016-07-25 10:30:00,79.3,79.31,79.25,79.3,74790.0,74.4899,74.4993,74.4429,74.4899,74790.0
2016-07-25 10:40:00,79.3,79.33,79.25,79.27,191768.0,74.4899,74.5181,74.4429,74.4617,191768.0
2016-07-25 10:50:00,79.27,79.29,79.18,79.19,79286.0,74.4617,74.4805,74.3772,74.3866,79286.0
2016-07-25 11:00:00,79.19,79.19,79.02,79.03,118597.0,74.3866,74.3866,74.2269,74.2363,118597.0
2016-07-25 11:10:00,79.02,79.13,79.02,79.09,110989.0,74.2269,74.3302,74.2269,74.2926,110989.0
2016-07-25 11:20:00,79.09,79.16,79.04,79.07,98511.0,74.2926,74.3584,74.2457,74.2739,98511.0
2016-07-25 11:30:00,79.08,79.13,79.01,79.07,79301.0,74.2832,74.3302,74.2175,74.2739,79301.0
2016-07-25 11:40:00,79.06,79.1,79.0,79.08,82871.0,74.2645,74.302,74.2081,74.2832,82871.0
2016-07-25 11:50:00,79.08,79.11,79.05,79.07,96122.0,74.2832,74.3114,74.2551,74.2739,96122.0
2016-07-25 12:00:00,79.08,79.11,79.02,79.08,66572.0,74.2832,74.3114,74.2269,74.2832,66572.0
2016-07-25 12:10:00,79.08,79.09,79.0,79.02,47183.0,74.2832,74.2926,74.2081,74.2269,47183.0
2016-07-25 12:20:00,79.02,79.07,79.01,79.04,58772.0,74.2269,74.2739,74.2175,74.2457,58772.0
2016-07-25 12:30:00,79.03,79.08,79.0,79.07,46388.0,74.2363,74.2832,74.2081,74.2739,46388.0
2016-07-25 12:40:00,79.06,79.07,79.0,79.05,123897.0,74.2645,74.2739,74.2081,74.2551,123897.0
2016-07-25 12:50:00,79.05,79.05,78.95,78.98,131340.0,74.2551,74.2551,74.1611,74.1893,131340.0
2016-07-25 13:00:00,78.98,79.01,78.95,78.96,76355.0,74.1893,74.2175,74.1611,74.1705,76355.0
2016-07-25 13:10:00,78.96,78.97,78.9,78.9,92349.0,74.1705,74.1799,74.1142,74.1142,92349.0
2016-07-25 13:20:00,78.9,79.0,78.9,78.99,127663.0,74.1142,74.2081,74.1142,74.1987,127663.0
2016-07-25 13:30:00,78.98,78.99,78.9,78.92,76837.0,74.1893,74.1987,74.1142,74.133,76837.0
2016-07-25 13:40:00,78.92,78.93,78.83,78.83,103740.0,74.133,74.1423,74.0484,74.0484,103740.0
2016-07-25 13:50:00,78.84,78.87,78.82,78.84,110943.0,74.0578,74.086,74.039,74.0578,110943.0
2016-07-25 14:00:00,78.84,78.86,78.82,78.85,161463.0,74.0578,74.0766,74.039,74.0672,161463.0
2016-07-25 14:10:00,78.85,78.86,78.8,78.83,153226.0,74.0672,74.0766,74.0202,74.0484,153226.0
2016-07-25 14:20:00,78.83,78.93,78.81,78.85,144620.0,74.0484,74.1423,74.0296,74.0672,144620.0
2016-07-25 14:30:00,78.86,78.87,78.8,78.84,121103.0,74.0766,74.086,74.0202,74.0578,121103.0
2016-07-25 14:40:00,78.84,78.86,78.84,78.86,78963.0,74.0578,74.0766,74.0578,74.0766,78963.0
2016-07-25 14:50:00,78.85,78.86,78.81,78.86,138828.0,74.0672,74.0766,74.0296,74.0766,138828.0
2016-07-25 15:00:00,78.86,78.86,78.73,78.78,141326.0,74.0766,74.0766,73.9545,74.0014,141326.0
2016-07-25 15:10:00,78.78,78.84,78.74,78.74,124104.0,74.0014,74.0578,73.9639,73.9639,124104.0
2016-07-25 15:20:00,78.74,78.82,78.73,78.81,161866.0,73.9639,74.039,73.9545,74.0296,161866.0
2016-07-25 15:30:00,78.81,78.93,78.79,78.89,268568.0,74.0296,74.1423,74.0108,74.1048,268568.0
2016-07-25 15:40:00,78.89,78.9,78.84,78.86,493633.0,74.1048,74.1142,74.0578,74.0766,493633.0
2016-07-25 15:50:00,78.85,78.96,78.85,78.95,608437.0,74.0672,74.1705,74.0672,74.1611,608437.0
2016-07-26 09:30:00,78.98,79.06,78.85,78.99,330905.0,74.1893,74.2645,74.0672,74.1987,330905.0
2016-07-26 09:40:00,78.98,79.0,78.89,78.95,242784.0,74.1893,74.2081,74.1048,74.1611,242784.0
2016-07-26 09:50:00,78.96,78.98,78.75,78.78,275022.0,74.1705,74.1893,73.9733,74.0014,275022.0
2016-07-26 10:00:00,78.79,78.84,78.64,78.79,203466.0,74.0108,74.0578,73.8699,74.0108,203466.0
2016-07-26 10:10:00,78.79,78.82,78.72,78.73,247404.0,74.0108,74.039,73.9451,73.9545,247404.0
2016-07-26 10:20:00,78.73,78.73,78.6,78.64,164182.0,73.9545,73.9545,73.8324,73.8699,164182.0
2016-07-26 10:30:00,78.64,78.66,78.48,78.52,216871.0,73.8699,73.8887,73.7196,73.7572,216871.0
2016-07-26 10:40:00,78.51,78.55,78.35,78.38,234270.0,73.7478,73.7854,73.5975,73.6257,234270.0
2016-07-26 10:50:00,78.39,78.42,77.98,77.99,261382.0,73.6351,73.6633,73.25,73.2594,261382.0
2016-07-26 11:00:00,77.99,78.34,77.94,78.28,237407.0,73.2594,73.5881,73.2124,73.5318,237407.0
2016-07-26 11:10:00,78.27,78.45,78.25,78.43,169577.0,73.5224,73.6915,73.5036,73.6727,169577.0
2016-07-26 11:20:00,78.44,78.48,78.36,78.38,273655.0,73.6821,73.7196,73.6069,73.6257,273655.0
2016-07-26 11:30:00,78.39,78.4,78.28,78.37,136201.0,73.6351,73.6445,73.5318,73.6163,136201.0
2016-07-26 11:40:00,78.37,78.42,78.35,78.37,119761.0,73.6163,73.6633,73.5975,73.6163,119761.0
2016-07-26 11:50:00,78.38,78.52,78.37,78.46,113915.0,73.6257,73.7572,73.6163,73.7009,113915.0
2016-07-26 12:00:00,78.47,78.53,78.42,78.47,174545.0,73.7102,73.7666,73.6633,73.7102,174545.0
2016-07-26 12:10:00,78.46,78.48,78.41,78.42,116658.0,73.7009,73.7196,73.6539,73.6633,116658.0
2016-07-26 12:20:00,78.42,78.46,78.35,78.36,224288.0,73.6633,73.7009,73.5975,73.6069,224288.0
2016-07-26 12:30:00,78.36,78.39,78.28,78.29,98591.0,73.6069,73.6351,73.5318,73.5412,98591.0
2016-07-26 12:40:00,78.3,78.42,78.27,78.4,133564.0,73.5506,73.6633,73.5224,73.6445,133564.0
2016-07-26 12:50:00,78.4,78.42,78.32,78.4,180550.0,73.6445,73.6633,73.5693,73.6445,180550.0
2016-07-26 13:00:00,78.41,78.42,78.34,78.35,116528.0,73.6539,73.6633,73.5881,73.5975,116528.0
2016-07-26 13:10:00,78.35,78.41,78.3,78.37,138496.0,73.5975,73.6539,73.5506,73.6163,138496.0
2016-07-26 13:20:00,78.37,78.38,78.13,78.17,120995.0,73.6163,73.6257,73.3909,73.4284,120995.0
2016-07-26 13:30:00,78.17,78.22,78.15,78.22,76256.0,73.4284,73.4754,73.4097,73.4754,76256.0
2016-07-26 13:40:00,78.21,78.26,78.19,78.24,94950.0,73.466,73.513,73.4472,73.4942,94950.0
2016-07-26 13:50:00,78.24,78.26,78.18,78.25,131521.0,73.4942,73.513,73.4378,73.5036,131521.0
2016-07-26 14:00:00,78.25,78.3,78.21,78.21,149994.0,73.5036,73.5506,73.466,73.466,149994.0
2016-07-26 14:10:00,78.22,78.23,78.17,78.23,200212.0,73.4754,73.4848,73.4284,73.4848,200212.0
2016-07-26 14:20:00,78.22,78.34,78.18,78.33,187172.0,73.4754,73.5881,73.4378,73.5787,187172.0
2016-07-26 14:30:00,78.33,78.41,78.31,78.41,185622.0,73.5787,73.6539,73.56,73.6539,185622.0
2016-07-26 14:40:00,78.41,78.42,78.34,78.36,182449.0,73.6539,73.6633,73.5881,73.6069,182449.0
2016-07-26 14:50:00,78.35,78.37,78.29,78.3,306006.0,73.5975,73.6163,73.5412,73.5506,306006.0
2016-07-26 15:00:00,78.3,78.35,78.29,78.3,239261.0,73.5506,73.5975,73.5412,73.5506,239261.0
2016-07-26 15:10:00,78.31,78.32,78.23,78.25,243133.0,73.56,73.5693,73.4848,73.5036,243133.0
2016-07-26 15:20:00,78.24,78.37,78.23,78.37,232100.0,73.4942,73.6163,73.4848,73.6163,232100.0
2016-07-26 15:30:00,78.37,78.43,78.34,78.39,266823.0,73.6163,73.6727,73.5881,73.6351,266823.0
2016-07-26 15:40:00,78.4,78.49,78.37,78.48,464723.0,73.6445,73.729,73.6163,73.7196,464723.0
2016-07-26 15:50:00,78.48,78.49,78.43,78.45,470474.0,73.7196,73.729,73.6727,73.6915,470474.0
2016-07-27 09:30:00,78.44,78.7,78.13,78.24,308635.0,73.6821,73.9263,73.3909,73.4942,308635.0
2016-07-27 09:40:00,78.24,78.33,77.96,78.02,279912.0,73.4942,73.5787,73.2312,73.2875,279912.0
2016-07-27 09:50:00,78.01,78.22,78.01,78.1,214773.0,73.2782,73.4754,73.2782,73.3627,214773.0
2016-07-27 10:00:00,78.11,78.14,77.94,78.06,354765.0,73.3721,73.4003,73.2124,73.3251,354765.0
2016-07-27 10:10:00,78.05,78.21,78.04,78.18,146328.0,73.3157,73.466,73.3063,73.4378,146328.0
2016-07-27 10:20:00,78.17,78.24,78.15,78.18,252796.0,73.4284,73.4942,73.4097,73.4378,252796.0
2016-07-27 10:30:00,78.19,78.23,78.12,78.14,167732.0,73.4472,73.4848,73.3815,73.4003,167732.0
2016-07-27 10:40:00,78.13,78.14,78.0,78.08,149833.0,73.3909,73.4003,73.2688,73.3439,149833.0
2016-07-27 10:50:00,78.08,78.13,77.92,77.93,263570.0,73.3439,73.3909,73.1936,73.203,263570.0
2016-07-27 11:00:00,77.94,78.04,77.88,77.91,239271.0,73.2124,73.3063,73.156,73.1842,239271.0
2016-07-27 11:10:00,77.91,77.97,77.86,77.95,157437.0,73.1842,73.2406,73.1372,73.2218,157437.0
2016-07-27 11:20:00,77.94,77.97,77.88,77.91,177643.0,73.2124,73.2406,73.156,73.1842,177643.0
2016-07-27 11:30:00,77.91,77.91,77.81,77.82,104511.0,73.1842,73.1842,73.0903,73.0997,104511.0
2016-07-27 11:40:00,77.83,77.84,77.75,77.76,114689.0,73.1091,73.1185,73.0339,73.0433,114689.0
2016-07-27 11:50:00,77.77,77.78,77.65,77.67,239247.0,73.0527,73.0621,72.94,72.9588,239247.0
2016-07-27 12:00:00,77.67,77.75,77.64,77.67,274265.0,72.9588,73.0339,72.9306,72.9588,274265.0
2016-07-27 12:10:00,77.67,77.67,77.57,77.6,279343.0,72.9588,72.9588,72.8648,72.893,279343.0
2016-07-27 12:20:00,77.61,77.64,77.53,77.54,227541.0,72.9024,72.9306,72.8273,72.8367,227541.0
2016-07-27 12:30:00,77.55,77.87,77.55,77.87,408617.0,72.8461,73.1466,72.8461,73.1466,408617.0
2016-07-27 12:40:00,77.86,78.05,77.86,78.05,237080.0,73.1372,73.3157,73.1372,73.3157,237080.0
2016-07-27 12:50:00,78.04,78.26,78.04,78.26,260410.0,73.3063,73.513,73.3063,73.513,260410.0
2016-07-27 13:00:00,78.25,78.25,78.06,78.11,160541.0,73.5036,73.5036,73.3251,73.3721,160541.0
2016-07-27 13:10:00,78.11,78.18,78.07,78.14,75172.0,73.3721,73.4378,73.3345,73.4003,75172.0
2016-07-27 13:20:00,78.14,78.22,78.1,78.16,88903.0,73.4003,73.4754,73.3627,73.4191,88903.0
2016-07-27 13:30:00,78.16,78.21,78.13,78.17,109021.0,73.4191,73.466,73.3909,73.4284,109021.0
2016-07-27 13:40:00,78.17,78.46,78.14,78.4,243928.0,73.4284,73.7009,73.4003,73.6445,243928.0
2016-07-27 13:50:00,78.4,78.56,78.34,78.53,169801.0,73.6445,73.7948,73.5881,73.7666,169801.0
2016-07-27 14:00:00,78.53,78.66,78.27,78.42,220152.0,73.7666,73.8887,73.5224,73.6633,220152.0
2016-07-27 14:10:00,78.43,78.77,78.41,78.72,188555.0,73.6727,73.9921,73.6539,73.9451,188555.0
2016-07-27 14:20:00,78.71,78.76,78.5,78.52,146361.0,73.9357,73.9827,73.7384,73.7572,146361.0
2016-07-27 14:30:00,78.52,78.62,78.46,78.54,136223.0,73.7572,73.8512,73.7009,73.776,136223.0
2016-07-27 14:40:00,78.55,78.64,78.47,78.61,92840.0,73.7854,73.8699,73.7102,73.8418,92840.0
2016-07-27 14:50:00,78.61,78.64,78.54,78.61,87213.0,73.8418,73.8699,73.776,73.8418,87213.0
2016-07-27 15:00:00,78.61,78.72,78.6,78.64,133607.0,73.8418,73.9451,73.8324,73.8699,133607.0
2016-07-27 15:10:00,78.63,78.79,78.62,78.67,216072.0,73.8605,74.0108,73.8512,73.8981,216072.0
2016-07-27 15:20:00,78.66,78.7,78.59,78.59,176547.0,73.8887,73.9263,73.823,73.823,176547.0
2016-07-27 15:30:00,78.59,78.68,78.56,78.67,302963.0,73.823,73.9075,73.7948,73.8981,302963.0
2016-07-27 15:40:00,78.67,78.7,78.42,78.47,255407.0,73.8981,73.9263,73.6633,73.7102,255407.0
2016-07-27 15:50:00,78.47,78.59,78.45,78.57,659676.0,73.7102,73.823,73.6915,73.8042,659676.0
2016-07-28 09:30:00,78.69,78.94,78.62,78.89,514171.0,73.9169,74.1517,73.8512,74.1048,514171.0
2016-07-28 09:40:00,78.89,78.93,78.77,78.88,172461.0,74.1048,74.1423,73.9921,74.0954,172461.0
2016-07-28 09:50:00,78.87,79.28,78.85,79.26,288431.0,74.086,74.4711,74.0672,74.4523,288431.0
2016-07-28 10:00:00,79.26,79.3,78.96,79.01,174899.0,74.4523,74.4899,74.1705,74.2175,174899.0
2016-07-28 10:10:00,79.01,79.02,78.73,78.83,121388.0,74.2175,74.2269,73.9545,74.0484,121388.0
2016-07-28 10:20:00,78.83,79.03,78.82,79.01,101240.0,74.0484,74.2363,74.039,74.2175,101240.0
2016-07-28 10:30:00,79.02,79.02,78.71,78.77,100493.0,74.2269,74.2269,73.9357,73.9921,100493.0
2016-07-28 10:40:00,78.77,78.83,78.63,78.64,115300.0,73.9921,74.0484,73.8605,73.8699,115300.0
2016-07-28 10:50:00,78.64,78.7,78.55,78.58,124741.0,73.8699,73.9263,73.7854,73.8136,124741.0
2016-07-28 11:00:00,78.58,78.64,78.57,78.63,91248.0,73.8136,73.8699,73.8042,73.8605,91248.0
2016-07-28 11:10:00,78.63,78.68,78.58,78.6,320960.0,73.8605,73.9075,73.8136,73.8324,320960.0
2016-07-28 11:20:00,78.61,78.67,78.58,78.63,79190.0,73.8418,73.8981,73.8136,73.8605,79190.0
2016-07-28 11:30:00,78.62,78.68,78.55,78.66,111648.0,73.8512,73.9075,73.7854,73.8887,111648.0
2016-07-28 11:40:00,78.66,78.68,78.59,78.63,93114.0,73.8887,73.9075,73.823,73.8605,93114.0
2016-07-28 11:50:00,78.63,78.66,78.56,78.61,74624.0,73.8605,73.8887,73.7948,73.8418,74624.0
2016-07-28 12:00:00,78.61,78.66,78.6,78.65,71754.0,73.8418,73.8887,73.8324,73.8793,71754.0
2016-07-28 12:10:00,78.64,78.7,78.62,78.69,165843.0,73.8699,73.9263,73.8512,73.9169,165843.0
2016-07-28 12:20:00,78.7,78.7,78.63,78.66,87259.0,73.9263,73.9263,73.8605,73.8887,87259.0
2016-07-28 12:30:00,78.66,78.71,78.64,78.67,104207.0,73.8887,73.9357,73.8699,73.8981,104207.0
2016-07-28 12:40:00,78.67,78.72,78.66,78.69,99975.0,73.8981,73.9451,73.8887,73.9169,99975.0
2016-07-28 12:50:00,78.7,78.72,78.64,78.67,112566.0,73.9263,73.9451,73.8699,73.8981,112566.0
2016-07-28 13:00:00,78.67,78.84,78.64,78.84,228306.0,73.8981,74.0578,73.8699,74.0578,228306.0
2016-07-28 13:10:00,78.84,78.89,78.83,78.87,218957.0,74.0578,74.1048,74.0484,74.086,218957.0
2016-07-28 13:20:00,78.88,78.92,78.83,78.9,185226.0,74.0954,74.133,74.0484,74.1142,185226.0
2016-07-28 13:30:00,78.89,78.99,78.89,78.99,140350.0,74.1048,74.1987,74.1048,74.1987,140350.0
2016-07-28 13:40:00,79.0,79.03,78.95,79.01,100644.0,74.2081,74.2363,74.1611,74.2175,100644.0
2016-07-28 13:50:00,79.01,79.1,78.99,79.1,137126.0,74.2175,74.302,74.1987,74.302,137126.0
2016-07-28 14:00:00,79.1,79.11,79.01,79.05,120081.0,74.302,74.3114,74.2175,74.2551,120081.0
2016-07-28 14:10:00,79.04,79.05,78.96,78.98,173589.0,74.2457,74.2551,74.1705,74.1893,173589.0
2016-07-28 14:20:00,78.97,79.09,78.96,79.06,149682.0,74.1799,74.2926,74.1705,74.2645,149682.0
2016-07-28 14:30:00,79.06,79.12,79.04,79.09,117727.0,74.2645,74.3208,74.2457,74.2926,117727.0
2016-07-28 14:40:00,79.09,79.19,79.07,79.13,166141.0,74.2926,74.3866,74.2739,74.3302,166141.0
2016-07-28 14:50:00,79.13,79.19,79.11,79.14,110777.0,74.3302,74.3866,74.3114,74.3396,110777.0
2016-07-28 15:00:00,79.15,79.24,79.14,79.22,202060.0,74.349,74.4335,74.3396,74.4148,202060.0
2016-07-28 15:10:00,79.22,79.26,79.18,79.2,132647.0,74.4148,74.4523,74.3772,74.396,132647.0
2016-07-28 15:20:00,79.2,79.28,79.19,79.23,133086.0,74.396,74.4711,74.3866,74.4241,133086.0
2016-07-28 15:30:00,79.24,79.3,79.23,79.29,164293.0,74.4335,74.4899,74.4241,74.4805,164293.0
2016-07-28 15:40:00,79.3,80.0,79.28,79.37,798459.0,74.4899,75.1474,74.4711,74.5557,798459.0
2016-07-28 15:50:00,79.38,79.39,79.2,79.21,622050.0,74.5651,74.5744,74.396,74.4054,622050.0
2016-07-29 09:30:00,79.24,79.35,79.07,79.13,297868.0,74.4335,74.5369,74.2739,74.3302,297868.0
2016-07-29 09:40:00,79.12,79.22,78.86,78.88,179464.0,74.3208,74.4148,74.0766,74.0954,179464.0
2016-07-29 09:50:00,78.89,78.92,78.66,78.71,190183.0,74.1048,74.133,73.8887,73.9357,190183.0
2016-07-29 10:00:00,78.72,78.72,78.41,78.42,200295.0,73.9451,73.9451,73.6539,73.6633,200295.0
2016-07-29 10:10:00,78.42,78.45,78.29,78.44,188434.0,73.6633,73.6915,73.5412,73.6821,188434.0
2016-07-29 10:20:00,78.44,78.53,78.28,78.48,142183.0,73.6821,73.7666,73.5318,73.7196,142183.0
2016-07-29 10:30:00,78.48,78.73,78.46,78.7,117313.0,73.7196,73.9545,73.7009,73.9263,117313.0
2016-07-29 10:40:00,78.7,78.71,78.55,78.62,128387.0,73.9263,73.9357,73.7854,73.8512,128387.0
2016-07-29 10:50:00,78.61,78.69,78.55,78.59,94300.0,73.8418,73.9169,73.7854,73.823,94300.0
2016-07-29 11:00:00,78.59,78.67,78.57,78.6,111398.0,73.823,73.8981,73.8042,73.8324,111398.0
2016-07-29 11:10:00,78.59,78.66,78.56,78.57,88990.0,73.823,73.8887,73.7948,73.8042,88990.0
2016-07-29 11:20:00,78.58,78.64,78.57,78.62,112599.0,73.8136,73.8699,73.8042,73.8512,112599.0
2016-07-29 11:30:00,78.62,78.77,78.61,78.75,97540.0,73.8512,73.9921,73.8418,73.9733,97540.0
2016-07-29 11:40:00,78.75,78.77,78.68,78.7,74727.0,73.9733,73.9921,73.9075,73.9263,74727.0
2016-07-29 11:50:00,78.71,78.73,78.7,78.72,56626.0,73.9357,73.9545,73.9263,73.9451,56626.0
2016-07-29 12:00:00,78.72,78.76,78.71,78.74,62973.0,73.9451,73.9827,73.9357,73.9639,62973.0
2016-07-29 12:10:00,78.74,78.78,78.72,78.72,123061.0,73.9639,74.0014,73.9451,73.9451,123061.0
2016-07-29 12:20:00,78.73,78.74,78.64,78.64,66257.0,73.9545,73.9639,73.8699,73.8699,66257.0
2016-07-29 12:30:00,78.63,78.68,78.61,78.67,74773.0,73.8605,73.9075,73.8418,73.8981,74773.0
2016-07-29 12:40:00,78.67,78.67,78.55,78.56,86662.0,73.8981,73.8981,73.7854,73.7948,86662.0
2016-07-29 12:50:00,78.56,78.57,78.48,78.48,106421.0,73.7948,73.8042,73.7196,73.7196,106421.0
2016-07-29 13:00:00,78.49,78.52,78.41,78.49,91400.0,73.729,73.7572,73.6539,73.729,91400.0
2016-07-29 13:10:00,78.49,78.56,78.47,78.51,79381.0,73.729,73.7948,73.7102,73.7478,79381.0
2016-07-29 13:20:00,78.5,78.55,78.5,78.53,77087.0,73.7384,73.7854,73.7384,73.7666,77087.0
2016-07-29 13:30:00,78.54,78.57,78.5,78.51,99061.0,73.776,73.8042,73.7384,73.7478,99061.0
2016-07-29 13:40:00,78.51,78.53,78.48,78.51,66388.0,73.7478,73.7666,73.7196,73.7478,66388.0
2016-07-29 13:50:00,78.52,78.56,78.51,78.55,86890.0,73.7572,73.7948,73.7478,73.7854,86890.0
2016-07-29 14:00:00,78.56,78.56,78.54,78.54,64729.0,73.7948,73.7948,73.776,73.776,64729.0
2016-07-29 14:10:00,78.55,78.55,78.46,78.5,116011.0,73.7854,73.7854,73.7009,73.7384,116011.0
2016-07-29 14:20:00,78.5,78.52,78.37,78.4,99352.0,73.7384,73.7572,73.6163,73.6445,99352.0
2016-07-29 14:30:00,78.41,78.41,78.21,78.27,138523.0,73.6539,73.6539,73.466,73.5224,138523.0
2016-07-29 14:40:00,78.27,78.39,78.27,78.39,108959.0,73.5224,73.6351,73.5224,73.6351,108959.0
2016-07-29 14:50:00,78.39,78.48,78.36,78.39,105343.0,73.6351,73.7196,73.6069,73.6351,105343.0
2016-07-29 15:00:00,78.39,78.44,78.21,78.26,139712.0,73.6351,73.6821,73.466,73.513,139712.0
2016-07-29 15:10:00,78.25,78.28,78.17,78.23,157718.0,73.5036,73.5318,73.4284,73.4848,157718.0
2016-07-29 15:20:00,78.22,78.29,78.18,78.2,129276.0,73.4754,73.5412,73.4378,73.4566,129276.0
2016-07-29 15:30:00,78.2,78.22,78.14,78.17,210047.0,73.4566,73.4754,73.4003,73.4284,210047.0
2016-07-29 15:40:00,78.18,78.35,78.18,78.31,352490.0,73.4378,73.5975,73.4378,73.56,352490.0
2016-07-29 15:50:00,78.31,78.35,78.0,78.05,907035.0,73.56,73.5975,73.2688,73.3157,907035.0
2016-08-01 09:30:00,78.31,78.53,78.01,78.02,325360.0,73.56,73.7666,73.2782,73.2875,325360.0
2016-08-01 09:40:00,78.02,78.18,77.9,77.97,165699.0,73.2875,73.4378,73.1748,73.2406,165699.0
2016-08-01 09:50:00,77.98,78.23,77.97,78.13,148036.0,73.25,73.4848,73.2406,73.3909,148036.0
2016-08-01 10:00:00,78.14,78.14,77.9,78.06,186361.0,73.4003,73.4003,73.1748,73.3251,186361.0
2016-08-01 10:10:00,78.07,78.09,77.85,77.89,161252.0,73.3345,73.3533,73.1279,73.1654,161252.0
2016-08-01 10:20:00,77.89,78.14,77.87,78.07,159187.0,73.1654,73.4003,73.1466,73.3345,159187.0
2016-08-01 10:30:00,78.06,78.07,77.97,77.99,113544.0,73.3251,73.3345,73.2406,73.2594,113544.0
2016-08-01 10:40:00,78.0,78.11,78.0,78.07,171481.0,73.2688,73.3721,73.2688,73.3345,171481.0
2016-08-01 10:50:00,78.07,78.14,78.04,78.11,173237.0,73.3345,73.4003,73.3063,73.3721,173237.0
2016-08-01 11:00:00,78.1,78.15,78.06,78.13,258130.0,73.3627,73.4097,73.3251,73.3909,258130.0
2016-08-01 11:10:00,78.14,78.22,78.11,78.18,209776.0,73.4003,73.4754,73.3721,73.4378,209776.0
2016-08-01 11:20:00,78.18,78.25,78.13,78.25,186403.0,73.4378,73.5036,73.3909,73.5036,186403.0
2016-08-01 11:30:00,78.25,78.37,78.23,78.27,272337.0,73.5036,73.6163,73.4848,73.5224,272337.0
2016-08-01 11:40:00,78.27,78.31,78.25,78.3,110953.0,73.5224,73.56,73.5036,73.5506,110953.0
2016-08-01 11:50:00,78.3,78.3,78.16,78.17,165769.0,73.5506,73.5506,73.4191,73.4284,165769.0
2016-08-01 12:00:00,78.16,78.18,77.93,77.95,150585.0,73.4191,73.4378,73.203,73.2218,150585.0
2016-08-01 12:10:00,77.94,77.98,77.77,77.81,167168.0,73.2124,73.25,73.0527,73.0903,167168.0
2016-08-01 12:20:00,77.81,77.84,77.73,77.8,180257.0,73.0903,73.1185,73.0151,73.0809,180257.0
2016-08-01 12:30:00,77.81,78.0,77.8,77.99,90299.0,73.0903,73.2688,73.0809,73.2594,90299.0
2016-08-01 12:40:00,77.98,77.99,77.91,77.95,72624.0,73.25,73.2594,73.1842,73.2218,72624.0
2016-08-01 12:50:00,77.95,77.97,77.93,77.94,65764.0,73.2218,73.2406,73.203,73.2124,65764.0
2016-08-01 13:00:00,77.95,78.02,77.9,78.02,81285.0,73.2218,73.2875,73.1748,73.2875,81285.0
2016-08-01 13:10:00,78.01,78.09,77.99,78.04,100465.0,73.2782,73.3533,73.2594,73.3063,100465.0
2016-08-01 13:20:00,78.03,78.07,78.0,78.04,96767.0,73.2969,73.3345,73.2688,73.3063,96767.0
2016-08-01 13:30:00,78.03,78.06,77.97,77.98,114757.0,73.2969,73.3251,73.2406,73.25,114757.0
2016-08-01 13:40:00,77.98,78.0,77.91,77.91,101504.0,73.25,73.2688,73.1842,73.1842,101504.0
2016-08-01 13:50:00,77.91,78.04,77.85,78.03,147078.0,73.1842,73.3063,73.1279,73.2969,147078.0
2016-08-01 14:00:00,78.04,78.07,77.95,77.96,121034.0,73.3063,73.3345,73.2218,73.2312,121034.0
2016-08-01 14:10:00,77.95,78.01,77.88,78.0,131245.0,73.2218,73.2782,73.156,73.2688,131245.0
2016-08-01 14:20:00,78.01,78.04,77.92,77.94,333822.0,73.2782,73.3063,73.1936,73.2124,333822.0
2016-08-01 14:30:00,77.93,78.01,77.93,77.98,118733.0,73.203,73.2782,73.203,73.25,118733.0
2016-08-01 14:40:00,77.98,77.98,77.88,77.98,179360.0,73.25,73.25,73.156,73.25,179360.0
2016-08-01 14:50:00,77.98,78.13,77.97,78.13,344832.0,73.25,73.3909,73.2406,73.3909,344832.0
2016-08-01 15:00:00,78.12,78.16,78.1,78.15,151079.0,73.3815,73.4191,73.3627,73.4097,151079.0
2016-08-01 15:10:00,78.14,78.28,78.13,78.2,376796.0,73.4003,73.5318,73.3909,73.4566,376796.0
2016-08-01 15:20:00,78.19,78.2,78.08,78.1,188822.0,73.4472,73.4566,73.3439,73.3627,188822.0
2016-08-01 15:30:00,78.09,78.23,78.09,78.23,282256.0,73.3533,73.4848,73.3533,73.4848,282256.0
2016-08-01 15:40:00,78.22,78.35,78.22,78.28,264549.0,73.4754,73.5975,73.4754,73.5318,264549.0
2016-08-01 15:50:00,78.27,78.33,78.26,78.3,683450.0,73.5224,73.5787,73.513,73.5506,683450.0
2016-08-02 09:30:00,78.07,78.47,77.75,78.21,358098.0,73.3345,73.7102,73.0339,73.466,358098.0
2016-08-02 09:40:00,78.2,78.35,78.05,78.3,245052.0,73.4566,73.5975,73.3157,73.5506,245052.0
2016-08-02 09:50:00,78.31,78.33,78.14,78.22,147808.0,73.56,73.5787,73.4003,73.4754,147808.0
2016-08-02 10:00:00,78.23,78.29,78.19,78.27,145755.0,73.4848,73.5412,73.4472,73.5224,145755.0
2016-08-02 10:10:00,78.27,78.27,78.12,78.13,297564.0,73.5224,73.5224,73.3815,73.3909,297564.0
2016-08-02 10:20:00,78.13,78.25,78.12,78.25,106648.0,73.3909,73.5036,73.3815,73.5036,106648.0
2016-08-02 10:30:00,78.25,78.3,78.22,78.28,271979.0,73.5036,73.5506,73.4754,73.5318,271979.0
2016-08-02 10:40:00,78.27,78.28,78.19,78.23,243193.0,73.5224,73.5318,73.4472,73.4848,243193.0
2016-08-02 10:50:00,78.22,78.25,78.16,78.21,183207.0,73.4754,73.5036,73.4191,73.466,183207.0
2016-08-02 11:00:00,78.21,78.23,78.12,78.22,364102.0,73.466,73.4848,73.3815,73.4754,364102.0
2016-08-02 11:10:00,78.23,78.23,78.1,78.13,173855.0,73.4848,73.4848,73.3627,73.3909,173855.0
2016-08-02 11:20:00,78.13,78.23,78.07,78.21,213290.0,73.3909,73.4848,73.3345,73.466,213290.0
2016-08-02 11:30:00,78.2,78.21,78.13,78.16,178212.0,73.4566,73.466,73.3909,73.4191,178212.0
2016-08-02 11:40:00,78.17,78.24,78.14,78.23,141100.0,73.4284,73.4942,73.4003,73.4848,141100.0
2016-08-02 11:50:00,78.23,78.23,78.15,78.21,110344.0,73.4848,73.4848,73.4097,73.466,110344.0
2016-08-02 12:00:00,78.2,78.23,78.13,78.21,131832.0,73.4566,73.4848,73.3909,73.466,131832.0
2016-08-02 12:10:00,78.2,78.23,78.15,78.2,207022.0,73.4566,73.4848,73.4097,73.4566,207022.0
2016-08-02 12:20:00,78.2,78.24,78.19,78.19,83987.0,73.4566,73.4942,73.4472,73.4472,83987.0
2016-08-02 12:30:00,78.19,78.24,78.17,78.2,124622.0,73.4472,73.4942,73.4284,73.4566,124622.0
2016-08-02 12:40:00,78.2,78.25,78.19,78.21,100928.0,73.4566,73.5036,73.4472,73.466,100928.0
2016-08-02 12:50:00,78.21,78.24,78.16,78.18,214943.0,73.466,73.4942,73.4191,73.4378,214943.0
2016-08-02 13:00:00,78.17,78.21,78.09,78.09,113519.0,73.4284,73.466,73.3533,73.3533,113519.0
2016-08-02 13:10:00,78.09,78.16,78.08,78.16,116614.0,73.3533,73.4191,73.3439,73.4191,116614.0
2016-08-02 13:20:00,78.15,78.24,78.15,78.23,73497.0,73.4097,73.4942,73.4097,73.4848,73497.0
2016-08-02 13:30:00,78.23,78.23,78.16,78.18,104811.0,73.4848,73.4848,73.4191,73.4378,104811.0
2016-08-02 13:40:00,78.18,78.2,78.1,78.16,94287.0,73.4378,73.4566,73.3627,73.4191,94287.0
2016-08-02 13:50:00,78.16,78.19,78.13,78.14,98986.0,73.4191,73.4472,73.3909,73.4003,98986.0
2016-08-02 14:00:00,78.13,78.21,78.1,78.21,93209.0,73.3909,73.466,73.3627,73.466,93209.0
2016-08-02 14:10:00,78.2,78.21,78.15,78.18,89541.0,73.4566,73.466,73.4097,73.4378,89541.0
2016-08-02 14:20:00,78.19,78.26,78.15,78.16,136920.0,73.4472,73.513,73.4097,73.4191,136920.0
2016-08-02 14:30:00,78.16,78.19,78.14,78.15,131292.0,73.4191,73.4472,73.4003,73.4097,131292.0
2016-08-02 14:40:00,78.15,78.29,78.14,78.28,143374.0,73.4097,73.5412,73.4003,73.5318,143374.0
2016-08-02 14:50:00,78.29,78.31,78.21,78.25,197422.0,73.5412,73.56,73.466,73.5036,197422.0
2016-08-02 15:00:00,78.26,78.32,78.26,78.31,174644.0,73.513,73.5693,73.513,73.56,174644.0
2016-08-02 15:10:00,78.3,78.31,78.16,78.18,113007.0,73.5506,73.56,73.4191,73.4378,113007.0
2016-08-02 15:20:00,78.18,78.24,78.17,78.2,125182.0,73.4378,73.4942,73.4284,73.4566,125182.0
2016-08-02 15:30:00,78.2,78.27,78.19,78.27,153184.0,73.4566,73.5224,73.4472,73.5224,153184.0
2016-08-02 15:40:00,78.28,78.33,78.19,78.32,305295.0,73.5318,73.5787,73.4472,73.5693,305295.0
2016-08-02 15:50:00,78.32,78.37,78.29,78.34,510967.0,73.5693,73.6163,73.5412,73.5881,510967.0
2016-08-03 09:30:00,78.28,78.39,78.21,78.28,295861.0,73.5318,73.6351,73.466,73.5318,295861.0
2016-08-03 09:40:00,78.3,78.49,78.29,78.47,307176.0,73.5506,73.729,73.5412,73.7102,307176.0
2016-08-03 09:50:00,78.47,78.54,78.39,78.54,285453.0,73.7102,73.776,73.6351,73.776,285453.0
2016-08-03 10:00:00,78.54,78.63,78.46,78.49,135476.0,73.776,73.8605,73.7009,73.729,135476.0
2016-08-03 10:10:00,78.48,78.58,78.47,78.55,141607.0,73.7196,73.8136,73.7102,73.7854,141607.0
2016-08-03 10:20:00,78.55,78.61,78.54,78.56,70365.0,73.7854,73.8418,73.776,73.7948,70365.0
2016-08-03 10:30:00,78.56,78.63,78.46,78.46,137274.0,73.7948,73.8605,73.7009,73.7009,137274.0
2016-08-03 10:40:00,78.46,78.57,78.46,78.52,94641.0,73.7009,73.8042,73.7009,73.7572,94641.0
2016-08-03 10:50:00,78.52,78.59,78.52,78.57,80002.0,73.7572,73.823,73.7572,73.8042,80002.0
2016-08-03 11:00:00,78.56,78.59,78.49,78.56,95546.0,73.7948,73.823,73.729,73.7948,95546.0
2016-08-03 11:10:00,78.56,78.63,78.55,78.63,121921.0,73.7948,73.8605,73.7854,73.8605,121921.0
2016-08-03 11:20:00,78.63,78.69,78.57,78.57,100313.0,73.8605,73.9169,73.8042,73.8042,100313.0
2016-08-03 11:30:00,78.57,78.61,78.52,78.54,117814.0,73.8042,73.8418,73.7572,73.776,117814.0
2016-08-03 11:40:00,78.55,78.56,78.5,78.55,169040.0,73.7854,73.7948,73.7384,73.7854,169040.0
2016-08-03 11:50:00,78.55,78.59,78.52,78.58,107091.0,73.7854,73.823,73.7572,73.8136,107091.0
2016-08-03 12:00:00,78.58,78.61,78.55,78.56,89108.0,73.8136,73.8418,73.7854,73.7948,89108.0
2016-08-03 12:10:00,78.56,78.57,78.51,78.57,160630.0,73.7948,73.8042,73.7478,73.8042,160630.0
2016-08-03 12:20:00,78.57,78.57,78.51,78.56,98566.0,73.8042,73.8042,73.7478,73.7948,98566.0
2016-08-03 12:30:00,78.56,78.61,78.54,78.61,66169.0,73.7948,73.8418,73.776,73.8418,66169.0
2016-08-03 12:40:00,78.61,78.66,78.6,78.63,69884.0,73.8418,73.8887,73.8324,73.8605,69884.0
2016-08-03 12:50:00,78.63,78.64,78.58,78.6,91227.0,73.8605,73.8699,73.8136,73.8324,91227.0
2016-08-03 13:00:00,78.59,78.6,78.54,78.56,93140.0,73.823,73.8324,73.776,73.7948,93140.0
2016-08-03 13:10:00,78.55,78.57,78.51,78.56,401804.0,73.7854,73.8042,73.7478,73.7948,401804.0
2016-08-03 13:20:00,78.56,78.58,78.54,78.56,60752.0,73.7948,73.8136,73.776,73.7948,60752.0
2016-08-03 13:30:00,78.55,78.56,78.49,78.49,174883.0,73.7854,73.7948,73.729,73.729,174883.0
2016-08-03 13:40:00,78.51,78.51,78.42,78.5,66696.0,73.7478,73.7478,73.6633,73.7384,66696.0
2016-08-03 13:50:00,78.49,78.51,78.46,78.5,98220.0,73.729,73.7478,73.7009,73.7384,98220.0
2016-08-03 14:00:00,78.5,78.52,78.48,78.49,73473.0,73.7384,73.7572,73.7196,73.729,73473.0
2016-08-03 14:10:00,78.49,78.49,78.42,78.44,88940.0,73.729,73.729,73.6633,73.6821,88940.0
2016-08-03 14:20:00,78.44,78.52,78.41,78.42,95758.0,73.6821,73.7572,73.6539,73.6633,95758.0
2016-08-03 14:30:00,78.41,78.5,78.4,78.45,71449.0,73.6539,73.7384,73.6445,73.6915,71449.0
2016-08-03 14:40:00,78.44,78.45,78.39,78.4,91654.0,73.6821,73.6915,73.6351,73.6445,91654.0
2016-08-03 14:50:00,78.4,78.49,78.39,78.46,118672.0,73.6445,73.729,73.6351,73.7009,118672.0
2016-08-03 15:00:00,78.47,78.52,78.45,78.52,107768.0,73.7102,73.7572,73.6915,73.7572,107768.0
2016-08-03 15:10:00,78.52,78.54,78.5,78.53,113934.0,73.7572,73.776,73.7384,73.7666,113934.0
2016-08-03 15:20:00,78.53,78.59,78.5,78.59,112850.0,73.7666,73.823,73.7384,73.823,112850.0
2016-08-03 15:30:00,78.59,78.64,78.56,78.6,179815.0,73.823,73.8699,73.7948,73.8324,179815.0
2016-08-03 15:40:00,78.6,78.64,78.54,78.61,168122.0,73.8324,73.8699,73.776,73.8418,168122.0
2016-08-03 15:50:00,78.6,78.7,78.59,78.68,294032.0,73.8324,73.9263,73.823,73.9075,294032.0
2016-08-04 09:30:00,78.83,79.19,78.75,79.14,170336.0,74.0484,74.3866,73.9733,74.3396,170336.0
2016-08-04 09:40:00,79.14,79.28,79.13,79.25,166095.0,74.3396,74.4711,74.3302,74.4429,166095.0
2016-08-04 09:50:00,79.25,79.28,79.06,79.07,150142.0,74.4429,74.4711,74.2645,74.2739,150142.0
2016-08-04 10:00:00,79.08,79.11,78.95,78.99,148689.0,74.2832,74.3114,74.1611,74.1987,148689.0
2016-08-04 10:10:00,78.99,79.1,78.99,79.05,91222.0,74.1987,74.302,74.1987,74.2551,91222.0
2016-08-04 10:20:00,79.04,79.09,79.0,79.07,75278.0,74.2457,74.2926,74.2081,74.2739,75278.0
2016-08-04 10:30:00,79.07,79.27,79.06,79.24,87631.0,74.2739,74.4617,74.2645,74.4335,87631.0
2016-08-04 10:40:00,79.24,79.31,79.2,79.31,77468.0,74.4335,74.4993,74.396,74.4993,77468.0
2016-08-04 10:50:00,79.31,79.49,79.31,79.47,192440.0,74.4993,74.6684,74.4993,74.6496,192440.0
2016-08-04 11:00:00,79.47,79.47,79.36,79.45,106263.0,74.6496,74.6496,74.5463,74.6308,106263.0
2016-08-04 11:10:00,79.46,79.46,79.3,79.35,111257.0,74.6402,74.6402,74.4899,74.5369,111257.0
2016-08-04 11:20:00,79.34,79.44,79.32,79.43,116831.0,74.5275,74.6214,74.5087,74.612,116831.0
2016-08-04 11:30:00,79.43,79.46,79.39,79.43,99084.0,74.612,74.6402,74.5744,74.612,99084.0
2016-08-04 11:40:00,79.43,79.47,79.38,79.4,59792.0,74.612,74.6496,74.5651,74.5838,59792.0
2016-08-04 11:50:00,79.4,79.49,79.4,79.45,64361.0,74.5838,74.6684,74.5838,74.6308,64361.0
2016-08-04 12:00:00,79.45,79.63,79.43,79.62,173911.0,74.6308,74.7999,74.612,74.7905,173911.0
2016-08-04 12:10:00,79.6,79.62,79.57,79.58,123375.0,74.7717,74.7905,74.7435,74.7529,123375.0
2016-08-04 12:20:00,79.58,79.61,79.54,79.55,69059.0,74.7529,74.7811,74.7153,74.7247,69059.0
2016-08-04 12:30:00,79.55,79.61,79.54,79.59,138562.0,74.7247,74.7811,74.7153,74.7623,138562.0
2016-08-04 12:40:00,79.58,79.64,79.54,79.64,108634.0,74.7529,74.8093,74.7153,74.8093,108634.0
2016-08-04 12:50:00,79.64,79.65,79.53,79.55,101240.0,74.8093,74.8187,74.706,74.7247,101240.0
2016-08-04 13:00:00,79.55,79.57,79.49,79.55,112214.0,74.7247,74.7435,74.6684,74.7247,112214.0
2016-08-04 13:10:00,79.56,79.56,79.47,79.52,80234.0,74.7341,74.7341,74.6496,74.6966,80234.0
2016-08-04 13:20:00,79.52,79.54,79.49,79.54,70266.0,74.6966,74.7153,74.6684,74.7153,70266.0
2016-08-04 13:30:00,79.53,79.55,79.53,79.54,72030.0,74.706,74.7247,74.706,74.7153,72030.0
2016-08-04 13:40:00,79.54,79.55,79.47,79.49,80954.0,74.7153,74.7247,74.6496,74.6684,80954.0
2016-08-04 13:50:00,79.49,79.51,79.43,79.49,78322.0,74.6684,74.6872,74.612,74.6684,78322.0
2016-08-04 14:00:00,79.49,79.52,79.46,79.49,95642.0,74.6684,74.6966,74.6402,74.6684,95642.0
2016-08-04 14:10:00,79.49,79.52,79.38,79.42,94965.0,74.6684,74.6966,74.5651,74.6026,94965.0
2016-08-04 14:20:00,79.42,79.47,79.35,79.36,77758.0,74.6026,74.6496,74.5369,74.5463,77758.0
2016-08-04 14:30:00,79.36,79.42,79.33,79.36,81037.0,74.5463,74.6026,74.5181,74.5463,81037.0
2016-08-04 14:40:00,79.36,79.45,79.35,79.37,86916.0,74.5463,74.6308,74.5369,74.5557,86916.0
2016-08-04 14:50:00,79.38,79.44,79.37,79.42,64865.0,74.5651,74.6214,74.5557,74.6026,64865.0
2016-08-04 15:00:00,79.42,79.48,79.37,79.46,105485.0,74.6026,74.659,74.5557,74.6402,105485.0
2016-08-04 15:10:00,79.45,79.47,79.42,79.45,84529.0,74.6308,74.6496,74.6026,74.6308,84529.0
2016-08-04 15:20:00,79.45,79.46,79.36,79.42,148337.0,74.6308,74.6402,74.5463,74.6026,148337.0
2016-08-04 15:30:00,79.42,79.55,79.41,79.54,139885.0,74.6026,74.7247,74.5932,74.7153,139885.0
2016-08-04 15:40:00,79.54,79.62,79.52,79.56,275722.0,74.7153,74.7905,74.6966,74.7341,275722.0
2016-08-04 15:50:00,79.55,79.56,79.41,79.46,333521.0,74.7247,74.7341,74.5932,74.6402,333521.0
2016-08-05 09:30:00,79.73,80.16,79.66,79.98,536110.0,74.8938,75.2977,74.8281,75.1287,536110.0
2016-08-05 09:40:00,79.99,80.2,79.96,80.15,186010.0,75.1381,75.3353,75.1099,75.2883,186010.0
2016-08-05 09:50:00,80.15,80.2,80.09,80.2,177162.0,75.2883,75.3353,75.232,75.3353,177162.0
2016-08-05 10:00:00,80.19,80.24,80.07,80.08,164751.0,75.3259,75.3729,75.2132,75.2226,164751.0
2016-08-05 10:10:00,80.08,80.12,80.0,80.03,109994.0,75.2226,75.2602,75.1474,75.1756,109994.0
2016-08-05 10:20:00,80.04,80.09,79.98,80.02,157404.0,75.185,75.232,75.1287,75.1662,157404.0
2016-08-05 10:30:00,80.02,80.04,79.92,79.94,138279.0,75.1662,75.185,75.0723,75.0911,138279.0
2016-08-05 10:40:00,79.95,79.97,79.88,79.9,147106.0,75.1005,75.1193,75.0347,75.0535,147106.0
2016-08-05 10:50:00,79.89,79.95,79.88,79.9,111108.0,75.0441,75.1005,75.0347,75.0535,111108.0
2016-08-05 11:00:00,79.9,80.01,79.9,79.96,124085.0,75.0535,75.1568,75.0535,75.1099,124085.0
2016-08-05 11:10:00,79.96,79.98,79.86,79.89,147065.0,75.1099,75.1287,75.0159,75.0441,147065.0
2016-08-05 11:20:00,79.89,79.92,79.87,79.9,113164.0,75.0441,75.0723,75.0253,75.0535,113164.0
2016-08-05 11:30:00,79.91,79.94,79.88,79.89,83663.0,75.0629,75.0911,75.0347,75.0441,83663.0
2016-08-05 11:40:00,79.9,79.91,79.87,79.91,80262.0,75.0535,75.0629,75.0253,75.0629,80262.0
2016-08-05 11:50:00,79.91,79.94,79.79,79.79,93982.0,75.0629,75.0911,74.9502,74.9502,93982.0
2016-08-05 12:00:00,79.78,79.95,79.78,79.94,87839.0,74.9408,75.1005,74.9408,75.0911,87839.0
2016-08-05 12:10:00,79.94,79.95,79.87,79.87,77273.0,75.0911,75.1005,75.0253,75.0253,77273.0
2016-08-05 12:20:00,79.88,79.93,79.85,79.91,108670.0,75.0347,75.0817,75.0065,75.0629,108670.0
2016-08-05 12:30:00,79.9,79.91,79.86,79.9,66073.0,75.0535,75.0629,75.0159,75.0535,66073.0
2016-08-05 12:40:00,79.9,79.93,79.89,79.9,168984.0,75.0535,75.0817,75.0441,75.0535,168984.0
2016-08-05 12:50:00,79.9,79.93,79.82,79.84,154478.0,75.0535,75.0817,74.9784,74.9971,154478.0
2016-08-05 13:00:00,79.84,79.89,79.83,79.87,49383.0,74.9971,75.0441,74.9878,75.0253,49383.0
2016-08-05 13:10:00,79.85,79.9,79.85,79.87,53149.0,75.0065,75.0535,75.0065,75.0253,53149.0
2016-08-05 13:20:00,79.87,79.89,79.84,79.88,51418.0,75.0253,75.0441,74.9971,75.0347,51418.0
2016-08-05 13:30:00,79.88,79.92,79.86,79.92,62336.0,75.0347,75.0723,75.0159,75.0723,62336.0
2016-08-05 13:40:00,79.92,79.96,79.9,79.91,54240.0,75.0723,75.1099,75.0535,75.0629,54240.0
2016-08-05 13:50:00,79.9,79.93,79.86,79.9,89997.0,75.0535,75.0817,75.0159,75.0535,89997.0
2016-08-05 14:00:00,79.9,79.93,79.89,79.9,91711.0,75.0535,75.0817,75.0441,75.0535,91711.0
2016-08-05 14:10:00,79.9,79.91,79.88,79.91,133760.0,75.0535,75.0629,75.0347,75.0629,133760.0
2016-08-05 14:20:00,79.9,79.91,79.86,79.89,94923.0,75.0535,75.0629,75.0159,75.0441,94923.0
2016-08-05 14:30:00,79.88,79.91,79.87,79.91,71261.0,75.0347,75.0629,75.0253,75.0629,71261.0
2016-08-05 14:40:00,79.91,79.92,79.89,79.9,87636.0,75.0629,75.0723,75.0441,75.0535,87636.0
2016-08-05 14:50:00,79.9,79.96,79.89,79.95,199499.0,75.0535,75.1099,75.0441,75.1005,199499.0
2016-08-05 15:00:00,79.95,80.02,79.94,79.99,185918.0,75.1005,75.1662,75.0911,75.1381,185918.0
2016-08-05 15:10:00,79.99,80.08,79.98,80.08,188007.0,75.1381,75.2226,75.1287,75.2226,188007.0
2016-08-05 15:20:00,80.08,80.1,80.02,80.09,119275.0,75.2226,75.2414,75.1662,75.232,119275.0
2016-08-05 15:30:00,80.1,80.1,80.02,80.04,129195.0,75.2414,75.2414,75.1662,75.185,129195.0
2016-08-05 15:40:00,80.04,80.09,80.01,80.04,200636.0,75.185,75.232,75.1568,75.185,200636.0
2016-08-05 15:50:00,80.04,80.12,80.03,80.11,460138.0,75.185,75.2602,75.1756,75.2508,460138.0
2016-08-08 09:30:00,80.23,80.34,79.85,80.28,291994.0,75.3635,75.4668,75.0065,75.4105,291994.0
2016-08-08 09:40:00,80.27,80.33,80.18,80.23,133043.0,75.4011,75.4574,75.3165,75.3635,133043.0
2016-08-08 09:50:00,80.23,80.24,80.1,80.18,144187.0,75.3635,75.3729,75.2414,75.3165,144187.0
2016-08-08 10:00:00,80.17,80.28,80.13,80.26,171076.0,75.3071,75.4105,75.2696,75.3917,171076.0
2016-08-08 10:10:00,80.26,80.27,80.12,80.12,133148.0,75.3917,75.4011,75.2602,75.2602,133148.0
2016-08-08 10:20:00,80.12,80.12,80.05,80.1,115697.0,75.2602,75.2602,75.1944,75.2414,115697.0
2016-08-08 10:30:00,80.11,80.2,80.1,80.16,116709.0,75.2508,75.3353,75.2414,75.2977,116709.0
2016-08-08 10:40:00,80.17,80.23,80.16,80.17,77896.0,75.3071,75.3635,75.2977,75.3071,77896.0
2016-08-08 10:50:00,80.17,80.21,80.12,80.2,130419.0,75.3071,75.3447,75.2602,75.3353,130419.0
2016-08-08 11:00:00,80.2,80.23,80.15,80.2,146298.0,75.3353,75.3635,75.2883,75.3353,146298.0
2016-08-08 11:10:00,80.2,80.23,80.08,80.15,94275.0,75.3353,75.3635,75.2226,75.2883,94275.0
2016-08-08 11:20:00,80.15,80.19,80.13,80.14,71581.0,75.2883,75.3259,75.2696,75.279,71581.0
2016-08-08 11:30:00,80.14,80.19,80.13,80.17,67802.0,75.279,75.3259,75.2696,75.3071,67802.0
2016-08-08 11:40:00,80.16,80.18,80.11,80.13,50995.0,75.2977,75.3165,75.2508,75.2696,50995.0
2016-08-08 11:50:00,80.12,80.18,80.07,80.12,62054.0,75.2602,75.3165,75.2132,75.2602,62054.0
2016-08-08 12:00:00,80.12,80.15,80.1,80.11,64078.0,75.2602,75.2883,75.2414,75.2508,64078.0
2016-08-08 12:10:00,80.12,80.13,80.05,80.09,41766.0,75.2602,75.2696,75.1944,75.232,41766.0
2016-08-08 12:20:00,80.08,80.12,80.06,80.06,37509.0,75.2226,75.2602,75.2038,75.2038,37509.0
2016-08-08 12:30:00,80.06,80.11,80.05,80.06,72404.0,75.2038,75.2508,75.1944,75.2038,72404.0
2016-08-08 12:40:00,80.05,80.06,80.01,80.04,68545.0,75.1944,75.2038,75.1568,75.185,68545.0
2016-08-08 12:50:00,80.03,80.03,79.99,80.01,42338.0,75.1756,75.1756,75.1381,75.1568,42338.0
2016-08-08 13:00:00,80.01,80.01,79.97,80.01,64783.0,75.1568,75.1568,75.1193,75.1568,64783.0
2016-08-08 13:10:00,80.01,80.02,79.99,80.01,28715.0,75.1568,75.1662,75.1381,75.1568,28715.0
2016-08-08 13:20:00,80.0,80.03,79.98,80.0,55740.0,75.1474,75.1756,75.1287,75.1474,55740.0
2016-08-08 13:30:00,80.01,80.02,79.96,79.99,52934.0,75.1568,75.1662,75.1099,75.1381,52934.0
2016-08-08 13:40:00,79.98,80.01,79.95,79.95,73633.0,75.1287,75.1568,75.1005,75.1005,73633.0
2016-08-08 13:50:00,79.96,79.97,79.93,79.97,64642.0,75.1099,75.1193,75.0817,75.1193,64642.0
2016-08-08 14:00:00,79.97,79.97,79.91,79.92,71569.0,75.1193,75.1193,75.0629,75.0723,71569.0
2016-08-08 14:10:00,79.91,79.95,79.85,79.87,98250.0,75.0629,75.1005,75.0065,75.0253,98250.0
2016-08-08 14:20:00,79.86,79.89,79.8,79.86,147475.0,75.0159,75.0441,74.9596,75.0159,147475.0
2016-08-08 14:30:00,79.86,79.94,79.86,79.92,102754.0,75.0159,75.0911,75.0159,75.0723,102754.0
2016-08-08 14:40:00,79.92,79.99,79.91,79.98,77769.0,75.0723,75.1381,75.0629,75.1287,77769.0
2016-08-08 14:50:00,79.98,79.99,79.94,79.96,59145.0,75.1287,75.1381,75.0911,75.1099,59145.0
2016-08-08 15:00:00,79.95,79.97,79.89,79.91,76523.0,75.1005,75.1193,75.0441,75.0629,76523.0
2016-08-08 15:10:00,79.91,79.94,79.9,79.91,54295.0,75.0629,75.0911,75.0535,75.0629,54295.0
2016-08-08 15:20:00,79.92,79.93,79.9,79.92,75078.0,75.0723,75.0817,75.0535,75.0723,75078.0
2016-08-08 15:30:00,79.92,79.95,79.91,79.93,112674.0,75.0723,75.1005,75.0629,75.0817,112674.0
2016-08-08 15:40:00,79.93,79.96,79.92,79.95,159301.0,75.0817,75.1099,75.0723,75.1005,159301.0
2016-08-08 15:50:00,79.96,80.0,79.93,79.97,257350.0,75.1099,75.1474,75.0817,75.1193,257350.0
2016-08-09 09:30:00,79.96,80.23,79.95,80.1,201166.0,75.1099,75.3635,75.1005,75.2414,201166.0
2016-08-09 09:40:00,80.14,80.32,80.08,80.31,126930.0,75.279,75.448,75.2226,75.4386,126930.0
2016-08-09 09:50:00,80.3,80.45,80.27,80.41,192113.0,75.4292,75.5701,75.4011,75.5326,192113.0
2016-08-09 10:00:00,80.41,80.42,80.25,80.36,124535.0,75.5326,75.542,75.3823,75.4856,124535.0
2016-08-09 10:10:00,80.36,80.47,80.36,80.43,104222.0,75.4856,75.5889,75.4856,75.5514,104222.0
2016-08-09 10:20:00,80.43,80.48,80.43,80.44,73963.0,75.5514,75.5983,75.5514,75.5608,73963.0
2016-08-09 10:30:00,80.44,80.45,80.38,80.41,76261.0,75.5608,75.5701,75.5044,75.5326,76261.0
2016-08-09 10:40:00,80.42,80.42,80.35,80.39,72276.0,75.542,75.542,75.4762,75.5138,72276.0
2016-08-09 10:50:00,80.39,80.39,80.26,80.27,141331.0,75.5138,75.5138,75.3917,75.4011,141331.0
2016-08-09 11:00:00,80.27,80.3,80.25,80.27,93884.0,75.4011,75.4292,75.3823,75.4011,93884.0
2016-08-09 11:10:00,80.27,80.31,80.25,80.3,86851.0,75.4011,75.4386,75.3823,75.4292,86851.0
2016-08-09 11:20:00,80.31,80.31,80.24,80.27,86514.0,75.4386,75.4386,75.3729,75.4011,86514.0
2016-08-09 11:30:00,80.27,80.28,80.17,80.18,77775.0,75.4011,75.4105,75.3071,75.3165,77775.0
2016-08-09 11:40:00,80.18,80.22,80.15,80.2,86742.0,75.3165,75.3541,75.2883,75.3353,86742.0
2016-08-09 11:50:00,80.2,80.21,80.14,80.19,76585.0,75.3353,75.3447,75.279,75.3259,76585.0
2016-08-09 12:00:00,80.18,80.25,80.17,80.18,66439.0,75.3165,75.3823,75.3071,75.3165,66439.0
2016-08-09 12:10:00,80.18,80.19,80.08,80.11,62962.0,75.3165,75.3259,75.2226,75.2508,62962.0
2016-08-09 12:20:00,80.12,80.14,80.02,80.04,64997.0,75.2602,75.279,75.1662,75.185,64997.0
2016-08-09 12:30:00,80.04,80.07,79.99,80.02,90320.0,75.185,75.2132,75.1381,75.1662,90320.0
2016-08-09 12:40:00,80.02,80.05,79.99,80.05,50431.0,75.1662,75.1944,75.1381,75.1944,50431.0
2016-08-09 12:50:00,80.05,80.09,80.02,80.08,62597.0,75.1944,75.232,75.1662,75.2226,62597.0
2016-08-09 13:00:00,80.08,80.16,80.07,80.07,47314.0,75.2226,75.2977,75.2132,75.2132,47314.0
2016-08-09 13:10:00,80.08,80.16,80.07,80.15,90031.0,75.2226,75.2977,75.2132,75.2883,90031.0
2016-08-09 13:20:00,80.15,80.17,80.03,80.05,50252.0,75.2883,75.3071,75.1756,75.1944,50252.0
2016-08-09 13:30:00,80.06,80.16,80.05,80.11,41739.0,75.2038,75.2977,75.1944,75.2508,41739.0
2016-08-09 13:40:00,80.11,80.11,80.06,80.08,48996.0,75.2508,75.2508,75.2038,75.2226,48996.0
2016-08-09 13:50:00,80.07,80.08,80.02,80.07,59447.0,75.2132,75.2226,75.1662,75.2132,59447.0
2016-08-09 14:00:00,80.07,80.08,79.99,80.02,233384.0,75.2132,75.2226,75.1381,75.1662,233384.0
2016-08-09 14:10:00,80.03,80.07,79.98,80.07,106840.0,75.1756,75.2132,75.1287,75.2132,106840.0
2016-08-09 14:20:00,80.06,80.08,79.98,79.98,76327.0,75.2038,75.2226,75.1287,75.1287,76327.0
2016-08-09 14:30:00,79.99,80.02,79.95,80.02,95492.0,75.1381,75.1662,75.1005,75.1662,95492.0
2016-08-09 14:40:00,80.01,80.02,79.95,79.98,53820.0,75.1568,75.1662,75.1005,75.1287,53820.0
2016-08-09 14:50:00,79.98,80.07,79.98,80.05,38985.0,75.1287,75.2132,75.1287,75.1944,38985.0
2016-08-09 15:00:00,80.05,80.05,79.98,80.01,29737.0,75.1944,75.1944,75.1287,75.1568,29737.0
2016-08-09 15:10:00,80.0,80.02,79.97,79.97,76372.0,75.1474,75.1662,75.1193,75.1193,76372.0
2016-08-09 15:20:00,79.98,80.05,79.98,80.04,70420.0,75.1287,75.1944,75.1287,75.185,70420.0
2016-08-09 15:30:00,80.04,80.07,79.98,80.01,113237.0,75.185,75.2132,75.1287,75.1568,113237.0
2016-08-09 15:40:00,80.01,80.05,79.99,80.05,117482.0,75.1568,75.1944,75.1381,75.1944,117482.0
2016-08-09 15:50:00,80.04,80.05,80.0,80.04,193152.0,75.185,75.1944,75.1474,75.185,193152.0
2016-08-10 09:30:00,79.97,80.22,79.91,80.09,246159.0,75.1193,75.3541,75.0629,75.232,246159.0
2016-08-10 09:40:00,80.08,80.1,80.01,80.04,252252.0,75.2226,75.2414,75.1568,75.185,252252.0
2016-08-10 09:50:00,80.03,80.05,79.95,79.95,120496.0,75.1756,75.1944,75.1005,75.1005,120496.0
2016-08-10 10:00:00,79.95,80.0,79.94,79.98,103387.0,75.1005,75.1474,75.0911,75.1287,103387.0
2016-08-10 10:10:00,79.98,80.03,79.96,79.97,114059.0,75.1287,75.1756,75.1099,75.1193,114059.0
2016-08-10 10:20:00,79.98,80.04,79.96,79.98,96135.0,75.1287,75.185,75.1099,75.1287,96135.0
2016-08-10 10:30:00,79.98,80.03,79.95,79.97,84038.0,75.1287,75.1756,75.1005,75.1193,84038.0
2016-08-10 10:40:00,79.97,79.97,79.82,79.82,100791.0,75.1193,75.1193,74.9784,74.9784,100791.0
2016-08-10 10:50:00,79.82,79.82,79.76,79.77,96184.0,74.9784,74.9784,74.922,74.9314,96184.0
2016-08-10 11:00:00,79.78,79.93,79.77,79.9,97799.0,74.9408,75.0817,74.9314,75.0535,97799.0
2016-08-10 11:10:00,79.89,79.9,79.75,79.78,87244.0,75.0441,75.0535,74.9126,74.9408,87244.0
2016-08-10 11:20:00,79.78,79.82,79.71,79.73,84031.0,74.9408,74.9784,74.875,74.8938,84031.0
2016-08-10 11:30:00,79.72,79.72,79.64,79.69,96733.0,74.8844,74.8844,74.8093,74.8562,96733.0
2016-08-10 11:40:00,79.7,79.7,79.65,79.7,80273.0,74.8656,74.8656,74.8187,74.8656,80273.0
2016-08-10 11:50:00,79.69,79.69,79.62,79.65,93345.0,74.8562,74.8562,74.7905,74.8187,93345.0
2016-08-10 12:00:00,79.65,79.76,79.64,79.73,68338.0,74.8187,74.922,74.8093,74.8938,68338.0
2016-08-10 12:10:00,79.73,79.77,79.71,79.77,42466.0,74.8938,74.9314,74.875,74.9314,42466.0
2016-08-10 12:20:00,79.78,79.82,79.77,79.79,72189.0,74.9408,74.9784,74.9314,74.9502,72189.0
2016-08-10 12:30:00,79.79,79.82,79.76,79.81,38482.0,74.9502,74.9784,74.922,74.969,38482.0
2016-08-10 12:40:00,79.82,79.9,79.78,79.87,80097.0,74.9784,75.0535,74.9408,75.0253,80097.0
2016-08-10 12:50:00,79.87,79.96,79.86,79.91,58829.0,75.0253,75.1099,75.0159,75.0629,58829.0
2016-08-10 13:00:00,79.91,79.92,79.77,79.78,101870.0,75.0629,75.0723,74.9314,74.9408,101870.0
2016-08-10 13:10:00,79.77,79.77,79.67,79.69,129585.0,74.9314,74.9314,74.8375,74.8562,129585.0
2016-08-10 13:20:00,79.69,79.73,79.66,79.7,81430.0,74.8562,74.8938,74.8281,74.8656,81430.0
2016-08-10 13:30:00,79.7,79.7,79.63,79.69,126441.0,74.8656,74.8656,74.7999,74.8562,126441.0
2016-08-10 13:40:00,79.69,79.78,79.68,79.76,91415.0,74.8562,74.9408,74.8469,74.922,91415.0
2016-08-10 13:50:00,79.76,79.77,79.66,79.67,134654.0,74.922,74.9314,74.8281,74.8375,134654.0
2016-08-10 14:00:00,79.68,79.71,79.59,79.59,100513.0,74.8469,74.875,74.7623,74.7623,100513.0
2016-08-10 14:10:00,79.59,79.66,79.54,79.54,87895.0,74.7623,74.8281,74.7153,74.7153,87895.0
2016-08-10 14:20:00,79.54,79.59,79.51,79.58,121442.0,74.7153,74.7623,74.6872,74.7529,121442.0
2016-08-10 14:30:00,79.58,79.6,79.51,79.54,104996.0,74.7529,74.7717,74.6872,74.7153,104996.0
2016-08-10 14:40:00,79.54,79.59,79.52,79.59,80061.0,74.7153,74.7623,74.6966,74.7623,80061.0
2016-08-10 14:50:00,79.58,79.63,79.58,79.6,63106.0,74.7529,74.7999,74.7529,74.7717,63106.0
2016-08-10 15:00:00,79.61,79.64,79.58,79.64,109639.0,74.7811,74.8093,74.7529,74.8093,109639.0
2016-08-10 15:10:00,79.64,79.69,79.58,79.68,134466.0,74.8093,74.8562,74.7529,74.8469,134466.0
2016-08-10 15:20:00,79.69,79.75,79.67,79.68,130971.0,74.8562,74.9126,74.8375,74.8469,130971.0
2016-08-10 15:30:00,79.68,79.71,79.59,79.59,171454.0,74.8469,74.875,74.7623,74.7623,171454.0
2016-08-10 15:40:00,79.6,79.63,79.52,79.54,227193.0,74.7717,74.7999,74.6966,74.7153,227193.0
2016-08-10 15:50:00,79.55,79.67,79.51,79.66,569674.0,74.7247,74.8375,74.6872,74.8281,569674.0
2016-08-11 09:30:00,80.0,80.17,79.84,80.07,221906.0,75.1474,75.3071,74.9971,75.2132,221906.0
2016-08-11 09:40:00,80.07,80.19,79.93,79.93,150609.0,75.2132,75.3259,75.0817,75.0817,150609.0
2016-08-11 09:50:00,79.94,80.01,79.88,79.92,161535.0,75.0911,75.1568,75.0347,75.0723,161535.0
2016-08-11 10:00:00,79.92,80.0,79.87,79.95,109881.0,75.0723,75.1474,75.0253,75.1005,109881.0
2016-08-11 10:10:00,79.95,80.03,79.93,79.99,159818.0,75.1005,75.1756,75.0817,75.1381,159818.0
2016-08-11 10:20:00,79.99,80.05,79.94,80.0,185057.0,75.1381,75.1944,75.0911,75.1474,185057.0
2016-08-11 10:30:00,80.0,80.07,79.92,79.99,190048.0,75.1474,75.2132,75.0723,75.1381,190048.0
2016-08-11 10:40:00,80.0,80.04,79.95,80.01,122901.0,75.1474,75.185,75.1005,75.1568,122901.0
2016-08-11 10:50:00,80.01,80.02,79.98,79.99,83178.0,75.1568,75.1662,75.1287,75.1381,83178.0
2016-08-11 11:00:00,80.0,80.02,79.98,80.01,56985.0,75.1474,75.1662,75.1287,75.1568,56985.0
2016-08-11 11:10:00,80.01,80.02,79.97,80.02,99909.0,75.1568,75.1662,75.1193,75.1662,99909.0
2016-08-11 11:20:00,80.01,80.06,79.99,80.03,90441.0,75.1568,75.2038,75.1381,75.1756,90441.0
2016-08-11 11:30:00,80.03,80.18,80.02,80.13,85598.0,75.1756,75.3165,75.1662,75.2696,85598.0
2016-08-11 11:40:00,80.13,80.14,80.09,80.12,71977.0,75.2696,75.279,75.232,75.2602,71977.0
2016-08-11 11:50:00,80.12,80.16,80.09,80.13,102202.0,75.2602,75.2977,75.232,75.2696,102202.0
2016-08-11 12:00:00,80.13,80.16,80.11,80.13,55573.0,75.2696,75.2977,75.2508,75.2696,55573.0
2016-08-11 12:10:00,80.13,80.13,80.09,80.09,78754.0,75.2696,75.2696,75.232,75.232,78754.0
2016-08-11 12:20:00,80.09,80.12,80.07,80.1,71849.0,75.232,75.2602,75.2132,75.2414,71849.0
2016-08-11 12:30:00,80.1,80.11,80.07,80.1,84222.0,75.2414,75.2508,75.2132,75.2414,84222.0
2016-08-11 12:40:00,80.1,80.11,80.08,80.1,66572.0,75.2414,75.2508,75.2226,75.2414,66572.0
2016-08-11 12:50:00,80.1,80.15,80.09,80.13,35455.0,75.2414,75.2883,75.232,75.2696,35455.0
2016-08-11 13:00:00,80.13,80.18,80.11,80.18,40108.0,75.2696,75.3165,75.2508,75.3165,40108.0
2016-08-11 13:10:00,80.18,80.19,80.09,80.12,61253.0,75.3165,75.3259,75.232,75.2602,61253.0
2016-08-11 13:20:00,80.11,80.17,80.11,80.15,46692.0,75.2508,75.3071,75.2508,75.2883,46692.0
2016-08-11 13:30:00,80.16,80.17,80.14,80.17,35055.0,75.2977,75.3071,75.279,75.3071,35055.0
2016-08-11 13:40:00,80.17,80.22,80.16,80.2,51344.0,75.3071,75.3541,75.2977,75.3353,51344.0
2016-08-11 13:50:00,80.21,80.27,80.16,80.21,48133.0,75.3447,75.4011,75.2977,75.3447,48133.0
2016-08-11 14:00:00,80.21,80.26,80.2,80.26,41893.0,75.3447,75.3917,75.3353,75.3917,41893.0
2016-08-11 14:10:00,80.26,80.28,80.22,80.25,163745.0,75.3917,75.4105,75.3541,75.3823,163745.0
2016-08-11 14:20:00,80.25,80.26,80.24,80.26,96619.0,75.3823,75.3917,75.3729,75.3917,96619.0
2016-08-11 14:30:00,80.25,80.26,80.13,80.21,131775.0,75.3823,75.3917,75.2696,75.3447,131775.0
2016-08-11 14:40:00,80.2,80.25,80.2,80.22,57940.0,75.3353,75.3823,75.3353,75.3541,57940.0
2016-08-11 14:50:00,80.23,80.26,80.17,80.2,298949.0,75.3635,75.3917,75.3071,75.3353,298949.0
2016-08-11 15:00:00,80.2,80.2,80.12,80.16,66341.0,75.3353,75.3353,75.2602,75.2977,66341.0
2016-08-11 15:10:00,80.16,80.19,80.13,80.17,206227.0,75.2977,75.3259,75.2696,75.3071,206227.0
2016-08-11 15:20:00,80.17,80.19,80.13,80.15,170799.0,75.3071,75.3259,75.2696,75.2883,170799.0
2016-08-11 15:30:00,80.14,80.17,80.11,80.12,104693.0,75.279,75.3071,75.2508,75.2602,104693.0
2016-08-11 15:40:00,80.12,80.2,80.09,80.15,203824.0,75.2602,75.3353,75.232,75.2883,203824.0
2016-08-11 15:50:00,80.15,80.16,80.06,80.08,562702.0,75.2883,75.2977,75.2038,75.2226,562702.0
2016-08-12 09:30:00,79.8,79.92,79.65,79.74,224665.0,74.9596,75.0723,74.8187,74.9032,224665.0
2016-08-12 09:40:00,79.74,79.9,79.73,79.85,170911.0,74.9032,75.0535,74.8938,75.0065,170911.0
2016-08-12 09:50:00,79.85,79.93,79.78,79.91,98897.0,75.0065,75.0817,74.9408,75.0629,98897.0
2016-08-12 10:00:00,79.91,80.0,79.86,79.89,97622.0,75.0629,75.1474,75.0159,75.0441,97622.0
2016-08-12 10:10:00,79.9,79.99,79.81,79.97,68656.0,75.0535,75.1381,74.969,75.1193,68656.0
2016-08-12 10:20:00,79.97,79.97,79.75,79.82,117548.0,75.1193,75.1193,74.9126,74.9784,117548.0
2016-08-12 10:30:00,79.82,79.87,79.79,79.84,54344.0,74.9784,75.0253,74.9502,74.9971,54344.0
2016-08-12 10:40:00,79.85,79.85,79.71,79.78,139420.0,75.0065,75.0065,74.875,74.9408,139420.0
2016-08-12 10:50:00,79.78,79.84,79.74,79.77,93367.0,74.9408,74.9971,74.9032,74.9314,93367.0
2016-08-12 11:00:00,79.77,79.88,79.77,79.86,142382.0,74.9314,75.0347,74.9314,75.0159,142382.0
2016-08-12 11:10:00,79.86,79.9,79.84,79.86,117384.0,75.0159,75.0535,74.9971,75.0159,117384.0
2016-08-12 11:20:00,79.86,80.02,79.85,80.02,119404.0,75.0159,75.1662,75.0065,75.1662,119404.0
2016-08-12 11:30:00,80.01,80.02,79.86,79.89,124632.0,75.1568,75.1662,75.0159,75.0441,124632.0
2016-08-12 11:40:00,79.89,79.91,79.84,79.84,105769.0,75.0441,75.0629,74.9971,74.9971,105769.0
2016-08-12 11:50:00,79.84,79.94,79.84,79.94,70458.0,74.9971,75.0911,74.9971,75.0911,70458.0
2016-08-12 12:00:00,79.94,79.96,79.85,79.91,65950.0,75.0911,75.1099,75.0065,75.0629,65950.0
2016-08-12 12:10:00,79.91,79.91,79.85,79.9,59390.0,75.0629,75.0629,75.0065,75.0535,59390.0
2016-08-12 12:20:00,79.9,79.95,79.89,79.92,52253.0,75.0535,75.1005,75.0441,75.0723,52253.0
2016-08-12 12:30:00,79.91,79.98,79.9,79.95,66600.0,75.0629,75.1287,75.0535,75.1005,66600.0
2016-08-12 12:40:00,79.95,79.98,79.91,79.92,40581.0,75.1005,75.1287,75.0629,75.0723,40581.0
2016-08-12 12:50:00,79.93,79.94,79.9,79.92,61414.0,75.0817,75.0911,75.0535,75.0723,61414.0
2016-08-12 13:00:00,79.91,79.92,79.85,79.88,58740.0,75.0629,75.0723,75.0065,75.0347,58740.0
2016-08-12 13:10:00,79.88,79.95,79.87,79.95,34661.0,75.0347,75.1005,75.0253,75.1005,34661.0
2016-08-12 13:20:00,79.95,79.96,79.89,79.9,78667.0,75.1005,75.1099,75.0441,75.0535,78667.0
2016-08-12 13:30:00,79.9,79.94,79.87,79.92,46555.0,75.0535,75.0911,75.0253,75.0723,46555.0
2016-08-12 13:40:00,79.92,79.96,79.92,79.94,44981.0,75.0723,75.1099,75.0723,75.0911,44981.0
2016-08-12 13:50:00,79.93,80.03,79.93,80.0,72104.0,75.0817,75.1756,75.0817,75.1474,72104.0
2016-08-12 14:00:00,79.99,80.0,79.93,79.98,57265.0,75.1381,75.1474,75.0817,75.1287,57265.0
2016-08-12 14:10:00,79.99,80.03,79.96,80.0,53469.0,75.1381,75.1756,75.1099,75.1474,53469.0
2016-08-12 14:20:00,80.0,80.04,79.98,79.98,48919.0,75.1474,75.185,75.1287,75.1287,48919.0
2016-08-12 14:30:00,79.99,80.02,79.96,79.99,56285.0,75.1381,75.1662,75.1099,75.1381,56285.0
2016-08-12 14:40:00,79.99,80.03,79.95,79.98,60868.0,75.1381,75.1756,75.1005,75.1287,60868.0
2016-08-12 14:50:00,79.98,80.04,79.97,80.03,64395.0,75.1287,75.185,75.1193,75.1756,64395.0
2016-08-12 15:00:00,80.02,80.04,79.98,79.99,46794.0,75.1662,75.185,75.1287,75.1381,46794.0
2016-08-12 15:10:00,79.99,80.02,79.94,79.96,79330.0,75.1381,75.1662,75.0911,75.1099,79330.0
2016-08-12 15:20:00,79.96,80.02,79.95,80.01,79495.0,75.1099,75.1662,75.1005,75.1568,79495.0
2016-08-12 15:30:00,80.02,80.08,79.99,80.02,155189.0,75.1662,75.2226,75.1381,75.1662,155189.0
2016-08-12 15:40:00,80.01,80.05,79.99,79.99,185658.0,75.1568,75.1944,75.1381,75.1381,185658.0
2016-08-12 15:50:00,79.99,80.01,79.95,79.98,344370.0,75.1381,75.1568,75.1005,75.1287,344370.0
2016-08-15 09:30:00,80.13,80.25,80.02,80.17,179817.0,75.2696,75.3823,75.1662,75.3071,179817.0
2016-08-15 09:40:00,80.16,80.45,80.16,80.38,156704.0,75.2977,75.5701,75.2977,75.5044,156704.0
2016-08-15 09:50:00,80.38,80.5,80.23,80.48,143054.0,75.5044,75.6171,75.3635,75.5983,143054.0
2016-08-15 10:00:00,80.49,80.5,80.43,80.44,113948.0,75.6077,75.6171,75.5514,75.5608,113948.0
2016-08-15 10:10:00,80.44,80.48,80.44,80.46,79892.0,75.5608,75.5983,75.5608,75.5795,79892.0
2016-08-15 10:20:00,80.47,80.68,80.46,80.66,176986.0,75.5889,75.7862,75.5795,75.7674,176986.0
2016-08-15 10:30:00,80.67,80.84,80.65,80.84,197450.0,75.7768,75.9365,75.758,75.9365,197450.0
2016-08-15 10:40:00,80.83,80.99,80.83,80.89,238357.0,75.9271,76.0774,75.9271,75.9835,238357.0
2016-08-15 10:50:00,80.89,81.06,80.87,81.05,300011.0,75.9835,76.1431,75.9647,76.1338,300011.0
2016-08-15 11:00:00,81.05,81.08,80.95,81.05,121551.0,76.1338,76.1619,76.0398,76.1338,121551.0
2016-08-15 11:10:00,81.05,81.1,80.97,80.97,150444.0,76.1338,76.1807,76.0586,76.0586,150444.0
2016-08-15 11:20:00,80.97,80.97,80.87,80.91,107208.0,76.0586,76.0586,75.9647,76.0022,107208.0
2016-08-15 11:30:00,80.9,80.91,80.82,80.89,87817.0,75.9929,76.0022,75.9177,75.9835,87817.0
2016-08-15 11:40:00,80.89,80.92,80.86,80.91,134809.0,75.9835,76.0116,75.9553,76.0022,134809.0
2016-08-15 11:50:00,80.91,80.95,80.89,80.91,97646.0,76.0022,76.0398,75.9835,76.0022,97646.0
2016-08-15 12:00:00,80.91,80.97,80.89,80.97,132393.0,76.0022,76.0586,75.9835,76.0586,132393.0
2016-08-15 12:10:00,80.97,81.0,80.94,81.0,79948.0,76.0586,76.0868,76.0304,76.0868,79948.0
2016-08-15 12:20:00,81.0,81.12,80.98,81.12,118556.0,76.0868,76.1995,76.068,76.1995,118556.0
2016-08-15 12:30:00,81.12,81.13,81.0,81.02,111076.0,76.1995,76.2089,76.0868,76.1056,111076.0
2016-08-15 12:40:00,81.01,81.04,80.95,80.95,58285.0,76.0962,76.1244,76.0398,76.0398,58285.0
2016-08-15 12:50:00,80.96,80.99,80.91,80.92,55837.0,76.0492,76.0774,76.0022,76.0116,55837.0
2016-08-15 13:00:00,80.92,80.96,80.92,80.93,73050.0,76.0116,76.0492,76.0116,76.021,73050.0
2016-08-15 13:10:00,80.94,81.0,80.93,81.0,68549.0,76.0304,76.0868,76.021,76.0868,68549.0
2016-08-15 13:20:00,81.0,81.03,80.96,81.0,67220.0,76.0868,76.115,76.0492,76.0868,67220.0
2016-08-15 13:30:00,81.01,81.04,81.01,81.02,94440.0,76.0962,76.1244,76.0962,76.1056,94440.0
2016-08-15 13:40:00,81.02,81.15,81.01,81.15,162504.0,76.1056,76.2277,76.0962,76.2277,162504.0
2016-08-15 13:50:00,81.14,81.15,81.06,81.11,153644.0,76.2183,76.2277,76.1431,76.1901,153644.0
2016-08-15 14:00:00,81.1,81.1,81.04,81.04,80522.0,76.1807,76.1807,76.1244,76.1244,80522.0
2016-08-15 14:10:00,81.04,81.05,80.97,81.0,98684.0,76.1244,76.1338,76.0586,76.0868,98684.0
2016-08-15 14:20:00,81.0,81.1,80.99,81.03,85689.0,76.0868,76.1807,76.0774,76.115,85689.0
2016-08-15 14:30:00,81.03,81.04,80.96,81.02,61171.0,76.115,76.1244,76.0492,76.1056,61171.0
2016-08-15 14:40:00,81.02,81.05,81.01,81.05,54423.0,76.1056,76.1338,76.0962,76.1338,54423.0
2016-08-15 14:50:00,81.05,81.05,80.96,80.97,83360.0,76.1338,76.1338,76.0492,76.0586,83360.0
2016-08-15 15:00:00,80.97,81.01,80.94,80.96,77474.0,76.0586,76.0962,76.0304,76.0492,77474.0
2016-08-15 15:10:00,80.95,80.98,80.92,80.95,96098.0,76.0398,76.068,76.0116,76.0398,96098.0
2016-08-15 15:20:00,80.96,80.99,80.92,80.95,95149.0,76.0492,76.0774,76.0116,76.0398,95149.0
2016-08-15 15:30:00,80.94,80.98,80.94,80.95,123602.0,76.0304,76.068,76.0304,76.0398,123602.0
2016-08-15 15:40:00,80.94,80.97,80.88,80.89,156774.0,76.0304,76.0586,75.9741,75.9835,156774.0
2016-08-15 15:50:00,80.89,80.96,80.85,80.92,365396.0,75.9835,76.0492,75.9459,76.0116,365396.0
2016-08-16 09:30:00,80.42,80.61,80.22,80.46,205904.0,75.542,75.7204,75.3541,75.5795,205904.0
2016-08-16 09:40:00,80.45,80.48,80.3,80.35,184454.0,75.5701,75.5983,75.4292,75.4762,184454.0
2016-08-16 09:50:00,80.34,80.55,80.3,80.45,214431.0,75.4668,75.6641,75.4292,75.5701,214431.0
2016-08-16 10:00:00,80.45,80.67,80.37,80.62,228833.0,75.5701,75.7768,75.495,75.7298,228833.0
2016-08-16 10:10:00,80.62,80.72,80.6,80.66,115683.0,75.7298,75.8238,75.711,75.7674,115683.0
2016-08-16 10:20:00,80.66,80.74,80.61,80.74,133547.0,75.7674,75.8426,75.7204,75.8426,133547.0
2016-08-16 10:30:00,80.74,80.75,80.63,80.71,187145.0,75.8426,75.852,75.7392,75.8144,187145.0
2016-08-16 10:40:00,80.7,80.72,80.54,80.63,285510.0,75.805,75.8238,75.6547,75.7392,285510.0
2016-08-16 10:50:00,80.63,80.69,80.61,80.65,183755.0,75.7392,75.7956,75.7204,75.758,183755.0
2016-08-16 11:00:00,80.65,80.78,80.63,80.78,118261.0,75.758,75.8801,75.7392,75.8801,118261.0
2016-08-16 11:10:00,80.78,80.86,80.77,80.86,192577.0,75.8801,75.9553,75.8707,75.9553,192577.0
2016-08-16 11:20:00,80.86,80.89,80.63,80.65,107160.0,75.9553,75.9835,75.7392,75.758,107160.0
2016-08-16 11:30:00,80.65,80.71,80.58,80.68,172981.0,75.758,75.8144,75.6923,75.7862,172981.0
2016-08-16 11:40:00,80.68,80.71,80.63,80.7,64904.0,75.7862,75.8144,75.7392,75.805,64904.0
2016-08-16 11:50:00,80.7,80.79,80.67,80.77,82200.0,75.805,75.8895,75.7768,75.8707,82200.0
2016-08-16 12:00:00,80.77,80.77,80.69,80.7,63428.0,75.8707,75.8707,75.7956,75.805,63428.0
2016-08-16 12:10:00,80.69,80.71,80.66,80.68,60309.0,75.7956,75.8144,75.7674,75.7862,60309.0
2016-08-16 12:20:00,80.68,80.71,80.67,80.7,52007.0,75.7862,75.8144,75.7768,75.805,52007.0
2016-08-16 12:30:00,80.69,80.71,80.67,80.7,59524.0,75.7956,75.8144,75.7768,75.805,59524.0
2016-08-16 12:40:00,80.7,80.82,80.69,80.8,103964.0,75.805,75.9177,75.7956,75.8989,103964.0
2016-08-16 12:50:00,80.8,80.85,80.76,80.79,104582.0,75.8989,75.9459,75.8613,75.8895,104582.0
2016-08-16 13:00:00,80.78,80.79,80.72,80.73,55982.0,75.8801,75.8895,75.8238,75.8332,55982.0
2016-08-16 13:10:00,80.73,80.76,80.61,80.64,51247.0,75.8332,75.8613,75.7204,75.7486,51247.0
2016-08-16 13:20:00,80.64,80.66,80.62,80.65,82570.0,75.7486,75.7674,75.7298,75.758,82570.0
2016-08-16 13:30:00,80.65,80.67,80.61,80.63,77827.0,75.758,75.7768,75.7204,75.7392,77827.0
2016-08-16 13:40:00,80.63,80.69,80.62,80.67,63140.0,75.7392,75.7956,75.7298,75.7768,63140.0
2016-08-16 13:50:00,80.67,80.71,80.63,80.67,54422.0,75.7768,75.8144,75.7392,75.7768,54422.0
2016-08-16 14:00:00,80.68,80.77,80.65,80.66,79425.0,75.7862,75.8707,75.758,75.7674,79425.0
2016-08-16 14:10:00,80.65,80.68,80.61,80.62,85584.0,75.758,75.7862,75.7204,75.7298,85584.0
2016-08-16 14:20:00,80.61,80.67,80.56,80.65,132755.0,75.7204,75.7768,75.6735,75.758,132755.0
2016-08-16 14:30:00,80.65,80.73,80.63,80.7,107994.0,75.758,75.8332,75.7392,75.805,107994.0
2016-08-16 14:40:00,80.7,80.78,80.7,80.77,90117.0,75.805,75.8801,75.805,75.8707,90117.0
2016-08-16 14:50:00,80.76,80.83,80.75,80.81,106246.0,75.8613,75.9271,75.852,75.9083,106246.0
2016-08-16 15:00:00,80.81,80.84,80.76,80.83,96852.0,75.9083,75.9365,75.8613,75.9271,96852.0
2016-08-16 15:10:00,80.83,80.84,80.79,80.81,101622.0,75.9271,75.9365,75.8895,75.9083,101622.0
2016-08-16 15:20:00,80.82,80.88,80.81,80.87,111959.0,75.9177,75.9741,75.9083,75.9647,111959.0
2016-08-16 15:30:00,80.87,80.91,80.77,80.82,181929.0,75.9647,76.0022,75.8707,75.9177,181929.0
2016-08-16 15:40:00,80.81,80.82,80.78,80.81,181438.0,75.9083,75.9177,75.8801,75.9083,181438.0
2016-08-16 15:50:00,80.81,80.83,80.74,80.81,486208.0,75.9083,75.9271,75.8426,75.9083,486208.0
2016-08-17 09:30:00,80.71,80.77,80.46,80.57,226880.0,75.9457,76.0021,75.7104,75.8139,226880.0
2016-08-17 09:40:00,80.59,80.74,80.56,80.65,82727.0,75.8328,75.9739,75.8045,75.8892,82727.0
2016-08-17 09:50:00,80.66,80.83,80.6,80.7,230933.0,75.8986,76.0586,75.8422,75.9363,230933.0
2016-08-17 10:00:00,80.7,80.86,80.63,80.81,200040.0,75.9363,76.0868,75.8704,76.0398,200040.0
2016-08-17 10:10:00,80.8,80.84,80.74,80.74,97635.0,76.0304,76.068,75.9739,75.9739,97635.0
2016-08-17 10:20:00,80.74,80.74,80.57,80.63,55265.0,75.9739,75.9739,75.8139,75.8704,55265.0
2016-08-17 10:30:00,80.63,80.69,80.61,80.64,74467.0,75.8704,75.9269,75.8516,75.8798,74467.0
2016-08-17 10:40:00,80.64,80.72,80.58,80.72,80393.0,75.8798,75.9551,75.8233,75.9551,80393.0
2016-08-17 10:50:00,80.71,80.73,80.64,80.66,98068.0,75.9457,75.9645,75.8798,75.8986,98068.0
2016-08-17 11:00:00,80.65,80.7,80.59,80.64,48978.0,75.8892,75.9363,75.8328,75.8798,48978.0
2016-08-17 11:10:00,80.64,80.68,80.59,80.66,48944.0,75.8798,75.9174,75.8328,75.8986,48944.0
2016-08-17 11:20:00,80.66,80.66,80.47,80.48,72632.0,75.8986,75.8986,75.7198,75.7293,72632.0
2016-08-17 11:30:00,80.48,80.53,80.47,80.52,67336.0,75.7293,75.7763,75.7198,75.7669,67336.0
2016-08-17 11:40:00,80.52,80.54,80.4,80.46,78187.0,75.7669,75.7857,75.654,75.7104,78187.0
2016-08-17 11:50:00,80.45,80.48,80.43,80.43,39523.0,75.701,75.7293,75.6822,75.6822,39523.0
2016-08-17 12:00:00,80.44,80.47,80.43,80.45,62792.0,75.6916,75.7198,75.6822,75.701,62792.0
2016-08-17 12:10:00,80.44,80.51,80.44,80.5,72928.0,75.6916,75.7575,75.6916,75.7481,72928.0
2016-08-17 12:20:00,80.5,80.59,80.48,80.55,57152.0,75.7481,75.8328,75.7293,75.7951,57152.0
2016-08-17 12:30:00,80.54,80.57,80.46,80.56,75545.0,75.7857,75.8139,75.7104,75.8045,75545.0
2016-08-17 12:40:00,80.56,80.75,80.55,80.74,77302.0,75.8045,75.9833,75.7951,75.9739,77302.0
2016-08-17 12:50:00,80.75,80.77,80.7,80.73,81007.0,75.9833,76.0021,75.9363,75.9645,81007.0
2016-08-17 13:00:00,80.73,80.73,80.59,80.59,68878.0,75.9645,75.9645,75.8328,75.8328,68878.0
2016-08-17 13:10:00,80.59,80.65,80.53,80.55,48792.0,75.8328,75.8892,75.7763,75.7951,48792.0
2016-08-17 13:20:00,80.54,80.55,80.5,80.55,35991.0,75.7857,75.7951,75.7481,75.7951,35991.0
2016-08-17 13:30:00,80.55,80.67,80.54,80.65,63768.0,75.7951,75.908,75.7857,75.8892,63768.0
2016-08-17 13:40:00,80.65,80.72,80.6,80.62,99553.0,75.8892,75.9551,75.8422,75.861,99553.0
2016-08-17 13:50:00,80.62,80.63,80.54,80.56,71710.0,75.861,75.8704,75.7857,75.8045,71710.0
2016-08-17 14:00:00,80.55,80.68,80.44,80.63,132596.0,75.7951,75.9174,75.6916,75.8704,132596.0
2016-08-17 14:10:00,80.64,80.82,80.58,80.73,104412.0,75.8798,76.0492,75.8233,75.9645,104412.0
2016-08-17 14:20:00,80.73,80.82,80.66,80.77,74115.0,75.9645,76.0492,75.8986,76.0021,74115.0
2016-08-17 14:30:00,80.78,80.84,80.75,80.8,105012.0,76.0115,76.068,75.9833,76.0304,105012.0
2016-08-17 14:40:00,80.81,80.84,80.71,80.82,71155.0,76.0398,76.068,75.9457,76.0492,71155.0
2016-08-17 14:50:00,80.82,80.82,80.77,80.8,54761.0,76.0492,76.0492,76.0021,76.0304,54761.0
2016-08-17 15:00:00,80.8,80.81,80.7,80.73,69042.0,76.0304,76.0398,75.9363,75.9645,69042.0
2016-08-17 15:10:00,80.71,80.77,80.67,80.71,137785.0,75.9457,76.0021,75.908,75.9457,137785.0
2016-08-17 15:20:00,80.71,80.82,80.67,80.82,98733.0,75.9457,76.0492,75.908,76.0492,98733.0
2016-08-17 15:30:00,80.81,80.84,80.77,80.82,81992.0,76.0398,76.068,76.0021,76.0492,81992.0
2016-08-17 15:40:00,80.82,80.86,80.79,80.85,141099.0,76.0492,76.0868,76.021,76.0774,141099.0
2016-08-17 15:50:00,80.85,80.87,80.8,80.82,302040.0,76.0774,76.0962,76.0304,76.0492,302040.0
2016-08-18 09:30:00,80.01,80.34,79.91,80.24,652893.0,75.287,75.5975,75.1929,75.5034,652893.0
2016-08-18 09:40:00,80.23,80.28,80.07,80.25,291827.0,75.494,75.5411,75.3435,75.5128,291827.0
2016-08-18 09:50:00,80.25,80.27,80.13,80.26,273699.0,75.5128,75.5316,75.3999,75.5222,273699.0
2016-08-18 10:00:00,80.25,80.43,80.25,80.32,234122.0,75.5128,75.6822,75.5128,75.5787,234122.0
2016-08-18 10:10:00,80.33,80.59,80.31,80.46,177397.0,75.5881,75.8328,75.5693,75.7104,177397.0
2016-08-18 10:20:00,80.48,80.52,80.37,80.41,147493.0,75.7293,75.7669,75.6257,75.6634,147493.0
2016-08-18 10:30:00,80.41,80.52,80.41,80.45,103385.0,75.6634,75.7669,75.6634,75.701,103385.0
2016-08-18 10:40:00,80.44,80.45,80.23,80.26,128635.0,75.6916,75.701,75.494,75.5222,128635.0
2016-08-18 10:50:00,80.26,80.38,80.26,80.33,102825.0,75.5222,75.6352,75.5222,75.5881,102825.0
2016-08-18 11:00:00,80.34,80.38,80.2,80.21,173305.0,75.5975,75.6352,75.4658,75.4752,173305.0
2016-08-18 11:10:00,80.21,80.26,80.15,80.17,218642.0,75.4752,75.5222,75.4187,75.4376,218642.0
2016-08-18 11:20:00,80.18,80.32,80.16,80.28,273110.0,75.447,75.5787,75.4281,75.5411,273110.0
2016-08-18 11:30:00,80.28,80.28,80.22,80.23,67176.0,75.5411,75.5411,75.4846,75.494,67176.0
2016-08-18 11:40:00,80.24,80.26,80.15,80.19,90265.0,75.5034,75.5222,75.4187,75.4564,90265.0
2016-08-18 11:50:00,80.18,80.26,80.13,80.2,111584.0,75.447,75.5222,75.3999,75.4658,111584.0
2016-08-18 12:00:00,80.2,80.25,80.18,80.25,87893.0,75.4658,75.5128,75.447,75.5128,87893.0
2016-08-18 12:10:00,80.24,80.25,80.16,80.2,74090.0,75.5034,75.5128,75.4281,75.4658,74090.0
2016-08-18 12:20:00,80.2,80.23,80.14,80.14,77571.0,75.4658,75.494,75.4093,75.4093,77571.0
2016-08-18 12:30:00,80.13,80.14,80.03,80.1,130035.0,75.3999,75.4093,75.3058,75.3717,130035.0
2016-08-18 12:40:00,80.1,80.13,80.06,80.06,73137.0,75.3717,75.3999,75.334,75.334,73137.0
2016-08-18 12:50:00,80.07,80.12,80.02,80.06,91209.0,75.3435,75.3905,75.2964,75.334,91209.0
2016-08-18 13:00:00,80.06,80.13,80.05,80.1,87407.0,75.334,75.3999,75.3246,75.3717,87407.0
2016-08-18 13:10:00,80.11,80.14,80.09,80.11,85660.0,75.3811,75.4093,75.3623,75.3811,85660.0
2016-08-18 13:20:00,80.12,80.13,80.05,80.08,83908.0,75.3905,75.3999,75.3246,75.3529,83908.0
2016-08-18 13:30:00,80.09,80.11,80.04,80.1,80414.0,75.3623,75.3811,75.3152,75.3717,80414.0
2016-08-18 13:40:00,80.11,80.19,80.1,80.11,108970.0,75.3811,75.4564,75.3717,75.3811,108970.0
2016-08-18 13:50:00,80.11,80.11,80.04,80.05,81909.0,75.3811,75.3811,75.3152,75.3246,81909.0
2016-08-18 14:00:00,80.04,80.13,80.02,80.12,134683.0,75.3152,75.3999,75.2964,75.3905,134683.0
2016-08-18 14:10:00,80.11,80.14,80.1,80.13,137118.0,75.3811,75.4093,75.3717,75.3999,137118.0
2016-08-18 14:20:00,80.13,80.14,80.01,80.02,113159.0,75.3999,75.4093,75.287,75.2964,113159.0
2016-08-18 14:30:00,80.01,80.11,80.01,80.09,145225.0,75.287,75.3811,75.287,75.3623,145225.0
2016-08-18 14:40:00,80.09,80.15,80.06,80.08,101191.0,75.3623,75.4187,75.334,75.3529,101191.0
2016-08-18 14:50:00,80.08,80.14,80.05,80.13,97864.0,75.3529,75.4093,75.3246,75.3999,97864.0
2016-08-18 15:00:00,80.12,80.28,80.11,80.23,149759.0,75.3905,75.5411,75.3811,75.494,149759.0
2016-08-18 15:10:00,80.23,80.26,80.19,80.25,152504.0,75.494,75.5222,75.4564,75.5128,152504.0
2016-08-18 15:20:00,80.25,80.3,80.19,80.2,135930.0,75.5128,75.5599,75.4564,75.4658,135930.0
2016-08-18 15:30:00,80.21,80.23,80.15,80.2,146896.0,75.4752,75.494,75.4187,75.4658,146896.0
2016-08-18 15:40:00,80.2,80.23,80.1,80.12,198242.0,75.4658,75.494,75.3717,75.3905,198242.0
2016-08-18 15:50:00,80.12,80.26,80.1,80.23,484740.0,75.3905,75.5222,75.3717,75.494,484740.0
2016-08-19 09:30:00,80.01,80.18,79.81,79.82,749752.0,75.287,75.447,75.0988,75.1082,749752.0
2016-08-19 09:40:00,79.81,79.95,79.74,79.87,244237.0,75.0988,75.2305,75.0329,75.1553,244237.0
2016-08-19 09:50:00,79.86,80.06,79.78,80.05,280009.0,75.1458,75.334,75.0706,75.3246,280009.0
2016-08-19 10:00:00,80.05,80.2,79.99,80.18,101444.0,75.3246,75.4658,75.2682,75.447,101444.0
2016-08-19 10:10:00,80.19,80.24,80.08,80.1,101095.0,75.4564,75.5034,75.3529,75.3717,101095.0
2016-08-19 10:20:00,80.11,80.26,80.09,80.25,150368.0,75.3811,75.5222,75.3623,75.5128,150368.0
2016-08-19 10:30:00,80.25,80.32,80.11,80.12,77972.0,75.5128,75.5787,75.3811,75.3905,77972.0
2016-08-19 10:40:00,80.13,80.22,80.11,80.17,86438.0,75.3999,75.4846,75.3811,75.4376,86438.0
2016-08-19 10:50:00,80.17,80.18,79.94,79.96,103819.0,75.4376,75.447,75.2211,75.2399,103819.0
2016-08-19 11:00:00,79.96,80.14,79.96,80.11,113408.0,75.2399,75.4093,75.2399,75.3811,113408.0
2016-08-19 11:10:00,80.12,80.17,80.05,80.05,60983.0,75.3905,75.4376,75.3246,75.3246,60983.0
2016-08-19 11:20:00,80.05,80.1,79.98,79.99,78740.0,75.3246,75.3717,75.2588,75.2682,78740.0
2016-08-19 11:30:00,79.99,80.04,79.97,79.98,105367.0,75.2682,75.3152,75.2494,75.2588,105367.0
2016-08-19 11:40:00,79.99,80.13,79.97,80.12,128570.0,75.2682,75.3999,75.2494,75.3905,128570.0
2016-08-19 11:50:00,80.12,80.17,80.08,80.17,92687.0,75.3905,75.4376,75.3529,75.4376,92687.0
2016-08-19 12:00:00,80.16,80.28,80.16,80.28,65566.0,75.4281,75.5411,75.4281,75.5411,65566.0
2016-08-19 12:10:00,80.28,80.33,80.24,80.26,85509.0,75.5411,75.5881,75.5034,75.5222,85509.0
2016-08-19 12:20:00,80.26,80.31,80.24,80.3,54160.0,75.5222,75.5693,75.5034,75.5599,54160.0
2016-08-19 12:30:00,80.3,80.3,80.16,80.17,100484.0,75.5599,75.5599,75.4281,75.4376,100484.0
2016-08-19 12:40:00,80.17,80.23,80.15,80.18,77302.0,75.4376,75.494,75.4187,75.447,77302.0
2016-08-19 12:50:00,80.19,80.19,80.1,80.15,40155.0,75.4564,75.4564,75.3717,75.4187,40155.0
2016-08-19 13:00:00,80.15,80.21,80.11,80.19,34381.0,75.4187,75.4752,75.3811,75.4564,34381.0
2016-08-19 13:10:00,80.19,80.27,80.18,80.22,65466.0,75.4564,75.5316,75.447,75.4846,65466.0
2016-08-19 13:20:00,80.23,80.25,80.2,80.23,114936.0,75.494,75.5128,75.4658,75.494,114936.0
2016-08-19 13:30:00,80.23,80.23,80.16,80.2,58139.0,75.494,75.494,75.4281,75.4658,58139.0
2016-08-19 13:40:00,80.2,80.23,80.16,80.21,53036.0,75.4658,75.494,75.4281,75.4752,53036.0
2016-08-19 13:50:00,80.22,80.26,80.21,80.23,42355.0,75.4846,75.5222,75.4752,75.494,42355.0
2016-08-19 14:00:00,80.23,80.3,80.23,80.28,68291.0,75.494,75.5599,75.494,75.5411,68291.0
2016-08-19 14:10:00,80.28,80.3,80.27,80.28,66763.0,75.5411,75.5599,75.5316,75.5411,66763.0
2016-08-19 14:20:00,80.29,80.31,80.26,80.29,62560.0,75.5505,75.5693,75.5222,75.5505,62560.0
2016-08-19 14:30:00,80.28,80.36,80.27,80.33,66903.0,75.5411,75.6163,75.5316,75.5881,66903.0
2016-08-19 14:40:00,80.34,80.4,80.34,80.38,35504.0,75.5975,75.654,75.5975,75.6352,35504.0
2016-08-19 14:50:00,80.37,80.47,80.37,80.42,61085.0,75.6257,75.7198,75.6257,75.6728,61085.0
2016-08-19 15:00:00,80.42,80.44,80.39,80.42,62691.0,75.6728,75.6916,75.6446,75.6728,62691.0
2016-08-19 15:10:00,80.42,80.44,80.34,80.38,93380.0,75.6728,75.6916,75.5975,75.6352,93380.0
2016-08-19 15:20:00,80.38,80.43,80.38,80.41,61812.0,75.6352,75.6822,75.6352,75.6634,61812.0
2016-08-19 15:30:00,80.4,80.45,80.4,80.42,113683.0,75.654,75.701,75.654,75.6728,113683.0
2016-08-19 15:40:00,80.41,80.42,80.32,80.38,160798.0,75.6634,75.6728,75.5787,75.6352,160798.0
2016-08-19 15:50:00,80.38,80.47,80.34,80.41,487933.0,75.6352,75.7198,75.5975,75.6634,487933.0
2016-08-22 09:30:00,80.34,80.45,79.96,80.45,194967.0,75.5975,75.701,75.2399,75.701,194967.0
2016-08-22 09:40:00,80.45,80.47,80.33,80.37,122538.0,75.701,75.7198,75.5881,75.6257,122538.0
2016-08-22 09:50:00,80.37,80.49,80.34,80.47,112231.0,75.6257,75.7387,75.5975,75.7198,112231.0
2016-08-22 10:00:00,80.47,80.5,80.41,80.46,124351.0,75.7198,75.7481,75.6634,75.7104,124351.0
2016-08-22 10:10:00,80.47,80.79,80.44,80.78,110785.0,75.7198,76.021,75.6916,76.0115,110785.0
2016-08-22 10:20:00,80.78,80.9,80.72,80.85,170268.0,76.0115,76.1245,75.9551,76.0774,170268.0
2016-08-22 10:30:00,80.86,80.88,80.81,80.83,165830.0,76.0868,76.1056,76.0398,76.0586,165830.0
2016-08-22 10:40:00,80.83,80.85,80.74,80.75,83853.0,76.0586,76.0774,75.9739,75.9833,83853.0
2016-08-22 10:50:00,80.75,80.79,80.67,80.67,88959.0,75.9833,76.021,75.908,75.908,88959.0
2016-08-22 11:00:00,80.67,80.7,80.58,80.58,100289.0,75.908,75.9363,75.8233,75.8233,100289.0
2016-08-22 11:10:00,80.59,80.62,80.51,80.51,93116.0,75.8328,75.861,75.7575,75.7575,93116.0
2016-08-22 11:20:00,80.5,80.54,80.38,80.41,119482.0,75.7481,75.7857,75.6352,75.6634,119482.0
2016-08-22 11:30:00,80.4,80.49,80.35,80.48,51737.0,75.654,75.7387,75.6069,75.7293,51737.0
2016-08-22 11:40:00,80.47,80.55,80.45,80.55,60175.0,75.7198,75.7951,75.701,75.7951,60175.0
2016-08-22 11:50:00,80.56,80.64,80.55,80.59,80630.0,75.8045,75.8798,75.7951,75.8328,80630.0
2016-08-22 12:00:00,80.59,80.62,80.57,80.59,65743.0,75.8328,75.861,75.8139,75.8328,65743.0
2016-08-22 12:10:00,80.59,80.68,80.57,80.67,64878.0,75.8328,75.9174,75.8139,75.908,64878.0
2016-08-22 12:20:00,80.67,80.95,80.66,80.89,118935.0,75.908,76.1715,75.8986,76.115,118935.0
2016-08-22 12:30:00,80.89,80.91,80.84,80.87,83364.0,76.115,76.1339,76.068,76.0962,83364.0
2016-08-22 12:40:00,80.86,80.91,80.77,80.87,73716.0,76.0868,76.1339,76.0021,76.0962,73716.0
2016-08-22 12:50:00,80.86,80.92,80.83,80.91,108674.0,76.0868,76.1433,76.0586,76.1339,108674.0
2016-08-22 13:00:00,80.92,80.96,80.87,80.96,133608.0,76.1433,76.1809,76.0962,76.1809,133608.0
2016-08-22 13:10:00,80.95,81.08,80.94,81.01,209148.0,76.1715,76.2938,76.1621,76.228,209148.0
2016-08-22 13:20:00,81.01,81.03,80.84,80.89,306149.0,76.228,76.2468,76.068,76.115,306149.0
2016-08-22 13:30:00,80.89,80.9,80.82,80.87,95678.0,76.115,76.1245,76.0492,76.0962,95678.0
2016-08-22 13:40:00,80.86,80.96,80.85,80.94,94211.0,76.0868,76.1809,76.0774,76.1621,94211.0
2016-08-22 13:50:00,80.94,80.96,80.89,80.92,67698.0,76.1621,76.1809,76.115,76.1433,67698.0
2016-08-22 14:00:00,80.93,81.01,80.93,80.98,70019.0,76.1527,76.228,76.1527,76.1997,70019.0
2016-08-22 14:10:00,80.98,81.02,80.91,80.92,81212.0,76.1997,76.2374,76.1339,76.1433,81212.0
2016-08-22 14:20:00,80.92,80.94,80.79,80.81,98259.0,76.1433,76.1621,76.021,76.0398,98259.0
2016-08-22 14:30:00,80.8,80.9,80.79,80.9,64426.0,76.0304,76.1245,76.021,76.1245,64426.0
2016-08-22 14:40:00,80.9,80.96,80.9,80.93,116164.0,76.1245,76.1809,76.1245,76.1527,116164.0
2016-08-22 14:50:00,80.94,80.95,80.84,80.86,95176.0,76.1621,76.1715,76.068,76.0868,95176.0
2016-08-22 15:00:00,80.86,80.99,80.85,80.98,122476.0,76.0868,76.2091,76.0774,76.1997,122476.0
2016-08-22 15:10:00,80.99,80.99,80.89,80.9,93423.0,76.2091,76.2091,76.115,76.1245,93423.0
2016-08-22 15:20:00,80.9,81.0,80.89,80.98,99491.0,76.1245,76.2186,76.115,76.1997,99491.0
2016-08-22 15:30:00,80.98,81.0,80.94,80.95,125122.0,76.1997,76.2186,76.1621,76.1715,125122.0
2016-08-22 15:40:00,80.95,81.0,80.95,81.0,195252.0,76.1715,76.2186,76.1715,76.2186,195252.0
2016-08-22 15:50:00,80.99,81.04,80.91,81.01,496848.0,76.2091,76.2562,76.1339,76.228,496848.0
2016-08-23 09:30:00,81.37,81.5,81.3,81.46,264745.0,76.5667,76.689,76.5008,76.6514,264745.0
2016-08-23 09:40:00,81.47,81.62,81.44,81.47,201654.0,76.6608,76.802,76.6326,76.6608,201654.0
2016-08-23 09:50:00,81.48,81.65,81.48,81.6,120398.0,76.6702,76.8302,76.6702,76.7831,120398.0
2016-08-23 10:00:00,81.6,81.64,81.5,81.53,103663.0,76.7831,76.8208,76.689,76.7173,103663.0
2016-08-23 10:10:00,81.52,81.59,81.48,81.5,130124.0,76.7079,76.7737,76.6702,76.689,130124.0
2016-08-23 10:20:00,81.5,81.76,81.42,81.56,1205338.0,76.689,76.9337,76.6138,76.7455,1205338.0
2016-08-23 10:30:00,81.56,81.58,81.4,81.47,126287.0,76.7455,76.7643,76.5949,76.6608,126287.0
2016-08-23 10:40:00,81.47,81.55,81.46,81.48,107172.0,76.6608,76.7361,76.6514,76.6702,107172.0
2016-08-23 10:50:00,81.48,81.76,81.41,81.46,329763.0,76.6702,76.9337,76.6044,76.6514,329763.0
2016-08-23 11:00:00,81.45,81.46,81.21,81.26,171978.0,76.642,76.6514,76.4162,76.4632,171978.0
2016-08-23 11:10:00,81.26,81.29,81.2,81.26,90091.0,76.4632,76.4914,76.4067,76.4632,90091.0
2016-08-23 11:20:00,81.27,81.3,81.15,81.17,137452.0,76.4726,76.5008,76.3597,76.3785,137452.0
2016-08-23 11:30:00,81.18,81.24,81.12,81.21,91483.0,76.3879,76.4444,76.3315,76.4162,91483.0
2016-08-23 11:40:00,81.21,81.3,81.21,81.25,90448.0,76.4162,76.5008,76.4162,76.4538,90448.0
2016-08-23 11:50:00,81.26,81.27,81.16,81.23,100694.0,76.4632,76.4726,76.3691,76.435,100694.0
2016-08-23 12:00:00,81.24,81.26,81.09,81.12,87555.0,76.4444,76.4632,76.3032,76.3315,87555.0
2016-08-23 12:10:00,81.1,81.19,81.08,81.16,116486.0,76.3127,76.3973,76.2938,76.3691,116486.0
2016-08-23 12:20:00,81.16,81.21,81.14,81.16,76840.0,76.3691,76.4162,76.3503,76.3691,76840.0
2016-08-23 12:30:00,81.15,81.2,81.13,81.18,132183.0,76.3597,76.4067,76.3409,76.3879,132183.0
2016-08-23 12:40:00,81.17,81.19,81.1,81.19,83097.0,76.3785,76.3973,76.3127,76.3973,83097.0
2016-08-23 12:50:00,81.18,81.18,81.03,81.13,68175.0,76.3879,76.3879,76.2468,76.3409,68175.0
2016-08-23 13:00:00,81.14,81.2,81.11,81.19,53912.0,76.3503,76.4067,76.3221,76.3973,53912.0
2016-08-23 13:10:00,81.19,81.22,81.13,81.22,76128.0,76.3973,76.4256,76.3409,76.4256,76128.0
2016-08-23 13:20:00,81.22,81.31,81.21,81.3,70342.0,76.4256,76.5103,76.4162,76.5008,70342.0
2016-08-23 13:30:00,81.3,81.3,81.22,81.25,60685.0,76.5008,76.5008,76.4256,76.4538,60685.0
2016-08-23 13:40:00,81.25,81.3,81.23,81.29,42868.0,76.4538,76.5008,76.435,76.4914,42868.0
2016-08-23 13:50:00,81.29,81.3,81.12,81.12,124601.0,76.4914,76.5008,76.3315,76.3315,124601.0
2016-08-23 14:00:00,81.12,81.21,81.11,81.17,79573.0,76.3315,76.4162,76.3221,76.3785,79573.0
2016-08-23 14:10:00,81.18,81.18,81.1,81.13,64660.0,76.3879,76.3879,76.3127,76.3409,64660.0
2016-08-23 14:20:00,81.14,81.18,81.11,81.14,101644.0,76.3503,76.3879,76.3221,76.3503,101644.0
2016-08-23 14:30:00,81.14,81.18,81.1,81.12,68005.0,76.3503,76.3879,76.3127,76.3315,68005.0
2016-08-23 14:40:00,81.12,81.13,81.03,81.05,118592.0,76.3315,76.3409,76.2468,76.2656,118592.0
2016-08-23 14:50:00,81.05,81.06,81.01,81.06,89227.0,76.2656,76.275,76.228,76.275,89227.0
2016-08-23 15:00:00,81.06,81.07,81.03,81.03,95142.0,76.275,76.2844,76.2468,76.2468,95142.0
2016-08-23 15:10:00,81.04,81.05,80.97,81.0,189137.0,76.2562,76.2656,76.1903,76.2186,189137.0
2016-08-23 15:20:00,81.0,81.0,80.93,80.98,158608.0,76.2186,76.2186,76.1527,76.1997,158608.0
2016-08-23 15:30:00,80.98,80.99,80.89,80.92,191631.0,76.1997,76.2091,76.115,76.1433,191631.0
2016-08-23 15:40:00,80.93,80.94,80.83,80.87,349545.0,76.1527,76.1621,76.0586,76.0962,349545.0
2016-08-23 15:50:00,80.88,80.96,80.81,80.83,757469.0,76.1056,76.1809,76.0398,76.0586,757469.0
2016-08-24 09:30:00,80.8,80.98,80.66,80.91,165466.0,76.0304,76.1997,75.8986,76.1339,165466.0
2016-08-24 09:40:00,80.91,80.91,80.78,80.82,75317.0,76.1339,76.1339,76.0115,76.0492,75317.0
2016-08-24 09:50:00,80.83,80.9,80.75,80.88,65304.0,76.0586,76.1245,75.9833,76.1056,65304.0
2016-08-24 10:00:00,80.89,80.98,80.85,80.91,92358.0,76.115,76.1997,76.0774,76.1339,92358.0
2016-08-24 10:10:00,80.91,80.92,80.8,80.8,74935.0,76.1339,76.1433,76.0304,76.0304,74935.0
2016-08-24 10:20:00,80.8,80.86,80.72,80.75,109538.0,76.0304,76.0868,75.9551,75.9833,109538.0
2016-08-24 10:30:00,80.74,80.79,80.7,80.76,84708.0,75.9739,76.021,75.9363,75.9927,84708.0
2016-08-24 10:40:00,80.75,80.75,80.64,80.68,101340.0,75.9833,75.9833,75.8798,75.9174,101340.0
2016-08-24 10:50:00,80.67,80.72,80.63,80.64,72398.0,75.908,75.9551,75.8704,75.8798,72398.0
2016-08-24 11:00:00,80.65,80.65,80.6,80.63,66473.0,75.8892,75.8892,75.8422,75.8704,66473.0
2016-08-24 11:10:00,80.63,80.71,80.6,80.65,98995.0,75.8704,75.9457,75.8422,75.8892,98995.0
2016-08-24 11:20:00,80.65,80.71,80.58,80.71,116599.0,75.8892,75.9457,75.8233,75.9457,116599.0
2016-08-24 11:30:00,80.71,80.77,80.66,80.71,94614.0,75.9457,76.0021,75.8986,75.9457,94614.0
2016-08-24 11:40:00,80.71,80.79,80.65,80.7,71003.0,75.9457,76.021,75.8892,75.9363,71003.0
2016-08-24 11:50:00,80.7,80.75,80.65,80.74,56112.0,75.9363,75.9833,75.8892,75.9739,56112.0
2016-08-24 12:00:00,80.74,80.8,80.68,80.78,110444.0,75.9739,76.0304,75.9174,76.0115,110444.0
2016-08-24 12:10:00,80.76,80.8,80.76,80.78,74814.0,75.9927,76.0304,75.9927,76.0115,74814.0
2016-08-24 12:20:00,80.78,80.79,80.69,80.7,68279.0,76.0115,76.021,75.9269,75.9363,68279.0
2016-08-24 12:30:00,80.7,80.72,80.64,80.67,62736.0,75.9363,75.9551,75.8798,75.908,62736.0
2016-08-24 12:40:00,80.67,80.71,80.62,80.68,82478.0,75.908,75.9457,75.861,75.9174,82478.0
2016-08-24 12:50:00,80.69,80.77,80.69,80.73,70215.0,75.9269,76.0021,75.9269,75.9645,70215.0
2016-08-24 13:00:00,80.74,80.74,80.67,80.67,72789.0,75.9739,75.9739,75.908,75.908,72789.0
2016-08-24 13:10:00,80.67,80.7,80.65,80.7,52913.0,75.908,75.9363,75.8892,75.9363,52913.0
2016-08-24 13:20:00,80.7,80.71,80.65,80.66,51845.0,75.9363,75.9457,75.8892,75.8986,51845.0
2016-08-24 13:30:00,80.66,80.67,80.6,80.61,50361.0,75.8986,75.908,75.8422,75.8516,50361.0
2016-08-24 13:40:00,80.6,80.65,80.6,80.62,67076.0,75.8422,75.8892,75.8422,75.861,67076.0
2016-08-24 13:50:00,80.63,80.65,80.58,80.61,64040.0,75.8704,75.8892,75.8233,75.8516,64040.0
2016-08-24 14:00:00,80.61,80.63,80.48,80.52,98292.0,75.8516,75.8704,75.7293,75.7669,98292.0
2016-08-24 14:10:00,80.52,80.57,80.5,80.56,89433.0,75.7669,75.8139,75.7481,75.8045,89433.0
2016-08-24 14:20:00,80.56,80.57,80.45,80.5,99402.0,75.8045,75.8139,75.701,75.7481,99402.0
2016-08-24 14:30:00,80.5,80.52,80.42,80.51,69783.0,75.7481,75.7669,75.6728,75.7575,69783.0
2016-08-24 14:40:00,80.51,80.55,80.48,80.48,61948.0,75.7575,75.7951,75.7293,75.7293,61948.0
2016-08-24 14:50:00,80.48,80.55,80.48,80.55,64643.0,75.7293,75.7951,75.7293,75.7951,64643.0
2016-08-24 15:00:00,80.54,80.56,80.36,80.37,133129.0,75.7857,75.8045,75.6163,75.6257,133129.0
2016-08-24 15:10:00,80.37,80.4,80.31,80.34,148860.0,75.6257,75.654,75.5693,75.5975,148860.0
2016-08-24 15:20:00,80.34,80.38,80.3,80.33,88795.0,75.5975,75.6352,75.5599,75.5881,88795.0
2016-08-24 15:30:00,80.33,80.38,80.24,80.25,136418.0,75.5881,75.6352,75.5034,75.5128,136418.0
2016-08-24 15:40:00,80.25,80.27,80.19,80.2,224191.0,75.5128,75.5316,75.4564,75.4658,224191.0
2016-08-24 15:50:00,80.2,80.34,80.2,80.3,526908.0,75.4658,75.5975,75.4658,75.5599,526908.0
2016-08-25 09:30:00,80.29,80.39,80.0,80.1,175399.0,75.5505,75.6446,75.2776,75.3717,175399.0
2016-08-25 09:40:00,80.08,80.24,80.03,80.22,129550.0,75.3529,75.5034,75.3058,75.4846,129550.0
2016-08-25 09:50:00,80.2,80.3,80.14,80.27,129655.0,75.4658,75.5599,75.4093,75.5316,129655.0
2016-08-25 10:00:00,80.28,80.41,80.2,80.29,86408.0,75.5411,75.6634,75.4658,75.5505,86408.0
2016-08-25 10:10:00,80.29,80.33,80.22,80.26,60368.0,75.5505,75.5881,75.4846,75.5222,60368.0
2016-08-25 10:20:00,80.26,80.35,80.21,80.26,74590.0,75.5222,75.6069,75.4752,75.5222,74590.0
2016-08-25 10:30:00,80.25,80.33,80.19,80.22,63245.0,75.5128,75.5881,75.4564,75.4846,63245.0
2016-08-25 10:40:00,80.21,80.29,80.19,80.23,72959.0,75.4752,75.5505,75.4564,75.494,72959.0
2016-08-25 10:50:00,80.24,80.33,80.22,80.31,159516.0,75.5034,75.5881,75.4846,75.5693,159516.0
2016-08-25 11:00:00,80.3,80.52,80.3,80.51,167643.0,75.5599,75.7669,75.5599,75.7575,167643.0
2016-08-25 11:10:00,80.51,80.53,80.41,80.41,50212.0,75.7575,75.7763,75.6634,75.6634,50212.0
2016-08-25 11:20:00,80.42,80.46,80.34,80.39,49507.0,75.6728,75.7104,75.5975,75.6446,49507.0
2016-08-25 11:30:00,80.39,80.49,80.37,80.4,99595.0,75.6446,75.7387,75.6257,75.654,99595.0
2016-08-25 11:40:00,80.41,80.45,80.39,80.43,44137.0,75.6634,75.701,75.6446,75.6822,44137.0
2016-08-25 11:50:00,80.43,80.44,80.34,80.37,72104.0,75.6822,75.6916,75.5975,75.6257,72104.0
2016-08-25 12:00:00,80.37,80.39,80.34,80.35,74377.0,75.6257,75.6446,75.5975,75.6069,74377.0
2016-08-25 12:10:00,80.35,80.38,80.29,80.29,156427.0,75.6069,75.6352,75.5505,75.5505,156427.0
2016-08-25 12:20:00,80.3,80.35,80.27,80.32,106890.0,75.5599,75.6069,75.5316,75.5787,106890.0
2016-08-25 12:30:00,80.31,80.4,80.3,80.38,141017.0,75.5693,75.654,75.5599,75.6352,141017.0
2016-08-25 12:40:00,80.38,80.45,80.38,80.44,79877.0,75.6352,75.701,75.6352,75.6916,79877.0
2016-08-25 12:50:00,80.43,80.47,80.4,80.44,36446.0,75.6822,75.7198,75.654,75.6916,36446.0
2016-08-25 13:00:00,80.43,80.51,80.43,80.43,56262.0,75.6822,75.7575,75.6822,75.6822,56262.0
2016-08-25 13:10:00,80.43,80.47,80.38,80.39,33517.0,75.6822,75.7198,75.6352,75.6446,33517.0
2016-08-25 13:20:00,80.4,80.45,80.37,80.44,35567.0,75.654,75.701,75.6257,75.6916,35567.0
2016-08-25 13:30:00,80.44,80.48,80.31,80.35,70383.0,75.6916,75.7293,75.5693,75.6069,70383.0
2016-08-25 13:40:00,80.35,80.37,80.27,80.28,86279.0,75.6069,75.6257,75.5316,75.5411,86279.0
2016-08-25 13:50:00,80.29,80.33,80.27,80.29,81549.0,75.5505,75.5881,75.5316,75.5505,81549.0
2016-08-25 14:00:00,80.3,80.36,80.24,80.25,75751.0,75.5599,75.6163,75.5034,75.5128,75751.0
2016-08-25 14:10:00,80.26,80.31,80.25,80.26,81004.0,75.5222,75.5693,75.5128,75.5222,81004.0
2016-08-25 14:20:00,80.26,80.29,80.2,80.22,101005.0,75.5222,75.5505,75.4658,75.4846,101005.0
2016-08-25 14:30:00,80.22,80.28,80.2,80.25,142334.0,75.4846,75.5411,75.4658,75.5128,142334.0
2016-08-25 14:40:00,80.25,80.34,80.24,80.29,88625.0,75.5128,75.5975,75.5034,75.5505,88625.0
2016-08-25 14:50:00,80.28,80.29,80.2,80.24,108006.0,75.5411,75.5505,75.4658,75.5034,108006.0
2016-08-25 15:00:00,80.24,80.27,80.17,80.17,126092.0,75.5034,75.5316,75.4376,75.4376,126092.0
2016-08-25 15:10:00,80.17,80.24,80.16,80.22,109336.0,75.4376,75.5034,75.4281,75.4846,109336.0
2016-08-25 15:20:00,80.22,80.35,80.21,80.3,101816.0,75.4846,75.6069,75.4752,75.5599,101816.0
2016-08-25 15:30:00,80.3,80.35,80.27,80.33,112623.0,75.5599,75.6069,75.5316,75.5881,112623.0
2016-08-25 15:40:00,80.34,80.36,80.28,80.31,186003.0,75.5975,75.6163,75.5411,75.5693,186003.0
2016-08-25 15:50:00,80.31,80.36,80.21,80.36,386215.0,75.5693,75.6163,75.4752,75.6163,386215.0
2016-08-26 09:30:00,80.62,80.93,80.58,80.8,206604.0,75.861,76.1527,75.8233,76.0304,206604.0
2016-08-26 09:40:00,80.8,80.83,80.66,80.75,109490.0,76.0304,76.0586,75.8986,75.9833,109490.0
2016-08-26 09:50:00,80.76,80.78,80.6,80.67,153310.0,75.9927,76.0115,75.8422,75.908,153310.0
2016-08-26 10:00:00,80.67,80.87,80.46,80.8,147451.0,75.908,76.0962,75.7104,76.0304,147451.0
2016-08-26 10:10:00,80.8,81.14,80.74,81.0,141416.0,76.0304,76.3503,75.9739,76.2186,141416.0
2016-08-26 10:20:00,81.01,81.12,80.92,80.98,139909.0,76.228,76.3315,76.1433,76.1997,139909.0
2016-08-26 10:30:00,80.98,81.07,80.93,81.06,93689.0,76.1997,76.2844,76.1527,76.275,93689.0
2016-08-26 10:40:00,81.05,81.06,80.99,81.05,66970.0,76.2656,76.275,76.2091,76.2656,66970.0
2016-08-26 10:50:00,81.04,81.09,80.98,81.01,68408.0,76.2562,76.3032,76.1997,76.228,68408.0
2016-08-26 11:00:00,81.02,81.04,80.93,80.95,70448.0,76.2374,76.2562,76.1527,76.1715,70448.0
2016-08-26 11:10:00,80.94,81.04,80.92,80.99,77508.0,76.1621,76.2562,76.1433,76.2091,77508.0
2016-08-26 11:20:00,81.0,81.08,80.97,81.07,48178.0,76.2186,76.2938,76.1903,76.2844,48178.0
2016-08-26 11:30:00,81.06,81.07,80.91,80.93,74865.0,76.275,76.2844,76.1339,76.1527,74865.0
2016-08-26 11:40:00,80.93,80.96,80.76,80.93,151793.0,76.1527,76.1809,75.9927,76.1527,151793.0
2016-08-26 11:50:00,80.93,80.93,80.73,80.74,202390.0,76.1527,76.1527,75.9645,75.9739,202390.0
2016-08-26 12:00:00,80.74,80.75,80.5,80.57,157753.0,75.9739,75.9833,75.7481,75.8139,157753.0
2016-08-26 12:10:00,80.57,80.57,80.44,80.51,106635.0,75.8139,75.8139,75.6916,75.7575,106635.0
2016-08-26 12:20:00,80.5,80.55,80.42,80.45,71072.0,75.7481,75.7951,75.6728,75.701,71072.0
2016-08-26 12:30:00,80.45,80.52,80.39,80.48,101381.0,75.701,75.7669,75.6446,75.7293,101381.0
2016-08-26 12:40:00,80.47,80.58,80.46,80.52,78751.0,75.7198,75.8233,75.7104,75.7669,78751.0
2016-08-26 12:50:00,80.52,80.56,80.46,80.53,121053.0,75.7669,75.8045,75.7104,75.7763,121053.0
2016-08-26 13:00:00,80.53,80.66,80.53,80.56,109462.0,75.7763,75.8986,75.7763,75.8045,109462.0
2016-08-26 13:10:00,80.56,80.61,80.48,80.51,90519.0,75.8045,75.8516,75.7293,75.7575,90519.0
2016-08-26 13:20:00,80.51,80.56,80.45,80.5,46968.0,75.7575,75.8045,75.701,75.7481,46968.0
2016-08-26 13:30:00,80.5,80.53,80.4,80.44,79233.0,75.7481,75.7763,75.654,75.6916,79233.0
2016-08-26 13:40:00,80.45,80.47,80.37,80.38,62712.0,75.701,75.7198,75.6257,75.6352,62712.0
2016-08-26 13:50:00,80.38,80.44,80.31,80.38,86186.0,75.6352,75.6916,75.5693,75.6352,86186.0
2016-08-26 14:00:00,80.38,80.42,80.34,80.42,73681.0,75.6352,75.6728,75.5975,75.6728,73681.0
2016-08-26 14:10:00,80.42,80.45,80.23,80.27,120516.0,75.6728,75.701,75.494,75.5316,120516.0
2016-08-26 14:20:00,80.28,80.31,80.17,80.27,135866.0,75.5411,75.5693,75.4376,75.5316,135866.0
2016-08-26 14:30:00,80.27,80.35,80.2,80.34,63185.0,75.5316,75.6069,75.4658,75.5975,63185.0
2016-08-26 14:40:00,80.34,80.37,80.25,80.27,65900.0,75.5975,75.6257,75.5128,75.5316,65900.0
2016-08-26 14:50:00,80.28,80.37,80.23,80.37,79316.0,75.5411,75.6257,75.494,75.6257,79316.0
2016-08-26 15:00:00,80.37,80.42,80.31,80.42,82938.0,75.6257,75.6728,75.5693,75.6728,82938.0
2016-08-26 15:10:00,80.42,80.59,80.38,80.58,135241.0,75.6728,75.8328,75.6352,75.8233,135241.0
2016-08-26 15:20:00,80.57,80.63,80.51,80.55,178447.0,75.8139,75.8704,75.7575,75.7951,178447.0
2016-08-26 15:30:00,80.56,80.72,80.55,80.63,175387.0,75.8045,75.9551,75.7951,75.8704,175387.0
2016-08-26 15:40:00,80.63,80.69,80.56,80.58,136650.0,75.8704,75.9269,75.8045,75.8233,136650.0
2016-08-26 15:50:00,80.59,80.68,80.54,80.62,384998.0,75.8328,75.9174,75.7857,75.861,384998.0
2016-08-29 09:30:00,80.54,80.86,80.54,80.8,165234.0,75.7857,76.0868,75.7857,76.0304,165234.0
2016-08-29 09:40:00,80.79,80.85,80.71,80.75,102890.0,76.021,76.0774,75.9457,75.9833,102890.0
2016-08-29 09:50:00,80.76,80.86,80.72,80.81,104312.0,75.9927,76.0868,75.9551,76.0398,104312.0
2016-08-29 10:00:00,80.81,80.94,80.81,80.87,89711.0,76.0398,76.1621,76.0398,76.0962,89711.0
2016-08-29 10:10:00,80.87,80.99,80.87,80.95,67679.0,76.0962,76.2091,76.0962,76.1715,67679.0
2016-08-29 10:20:00,80.95,80.98,80.86,80.87,65632.0,76.1715,76.1997,76.0868,76.0962,65632.0
2016-08-29 10:30:00,80.87,80.89,80.77,80.82,76799.0,76.0962,76.115,76.0021,76.0492,76799.0
2016-08-29 10:40:00,80.82,80.88,80.78,80.84,90691.0,76.0492,76.1056,76.0115,76.068,90691.0
2016-08-29 10:50:00,80.84,80.89,80.79,80.82,70485.0,76.068,76.115,76.021,76.0492,70485.0
2016-08-29 11:00:00,80.82,80.84,80.72,80.72,80881.0,76.0492,76.068,75.9551,75.9551,80881.0
2016-08-29 11:10:00,80.72,80.77,80.62,80.63,116042.0,75.9551,76.0021,75.861,75.8704,116042.0
2016-08-29 11:20:00,80.63,80.78,80.63,80.75,51047.0,75.8704,76.0115,75.8704,75.9833,51047.0
2016-08-29 11:30:00,80.76,80.78,80.69,80.76,54154.0,75.9927,76.0115,75.9269,75.9927,54154.0
2016-08-29 11:40:00,80.77,80.9,80.77,80.88,73494.0,76.0021,76.1245,76.0021,76.1056,73494.0
2016-08-29 11:50:00,80.88,80.92,80.85,80.89,108519.0,76.1056,76.1433,76.0774,76.115,108519.0
2016-08-29 12:00:00,80.89,80.95,80.87,80.94,69847.0,76.115,76.1715,76.0962,76.1621,69847.0
2016-08-29 12:10:00,80.94,80.97,80.86,80.87,71142.0,76.1621,76.1903,76.0868,76.0962,71142.0
2016-08-29 12:20:00,80.87,80.89,80.76,80.77,60969.0,76.0962,76.115,75.9927,76.0021,60969.0
2016-08-29 12:30:00,80.78,80.82,80.75,80.75,50505.0,76.0115,76.0492,75.9833,75.9833,50505.0
2016-08-29 12:40:00,80.75,80.85,80.74,80.83,43292.0,75.9833,76.0774,75.9739,76.0586,43292.0
2016-08-29 12:50:00,80.83,80.83,80.76,80.78,37287.0,76.0586,76.0586,75.9927,76.0115,37287.0
2016-08-29 13:00:00,80.78,80.81,80.74,80.76,36560.0,76.0115,76.0398,75.9739,75.9927,36560.0
2016-08-29 13:10:00,80.75,80.8,80.74,80.78,48177.0,75.9833,76.0304,75.9739,76.0115,48177.0
2016-08-29 13:20:00,80.78,80.84,80.76,80.8,76032.0,76.0115,76.068,75.9927,76.0304,76032.0
2016-08-29 13:30:00,80.81,80.92,80.81,80.89,78527.0,76.0398,76.1433,76.0398,76.115,78527.0
2016-08-29 13:40:00,80.89,80.9,80.84,80.86,67282.0,76.115,76.1245,76.068,76.0868,67282.0
2016-08-29 13:50:00,80.86,80.92,80.84,80.9,60070.0,76.0868,76.1433,76.068,76.1245,60070.0
2016-08-29 14:00:00,80.9,80.95,80.89,80.9,88430.0,76.1245,76.1715,76.115,76.1245,88430.0
2016-08-29 14:10:00,80.9,80.92,80.84,80.85,103568.0,76.1245,76.1433,76.068,76.0774,103568.0
2016-08-29 14:20:00,80.85,80.9,80.83,80.85,84915.0,76.0774,76.1245,76.0586,76.0774,84915.0
2016-08-29 14:30:00,80.84,80.88,80.83,80.86,99170.0,76.068,76.1056,76.0586,76.0868,99170.0
2016-08-29 14:40:00,80.86,80.89,80.83,80.87,64753.0,76.0868,76.115,76.0586,76.0962,64753.0
2016-08-29 14:50:00,80.87,80.91,80.86,80.89,61634.0,76.0962,76.1339,76.0868,76.115,61634.0
2016-08-29 15:00:00,80.89,80.92,80.84,80.9,51475.0,76.115,76.1433,76.068,76.1245,51475.0
2016-08-29 15:10:00,80.9,80.93,80.86,80.91,83776.0,76.1245,76.1527,76.0868,76.1339,83776.0
2016-08-29 15:20:00,80.92,80.93,80.84,80.86,107098.0,76.1433,76.1527,76.068,76.0868,107098.0
2016-08-29 15:30:00,80.86,80.9,80.84,80.89,108367.0,76.0868,76.1245,76.068,76.115,108367.0
2016-08-29 15:40:00,80.9,80.91,80.83,80.86,131522.0,76.1245,76.1339,76.0586,76.0868,131522.0
2016-08-29 15:50:00,80.86,80.96,80.85,80.92,325179.0,76.0868,76.1809,76.0774,76.1433,325179.0
2016-08-30 09:30:00,81.0,81.12,80.71,81.0,173187.0,76.2186,76.3315,75.9457,76.2186,173187.0
2016-08-30 09:40:00,81.01,81.09,80.96,81.07,93746.0,76.228,76.3032,76.1809,76.2844,93746.0
2016-08-30 09:50:00,81.07,81.11,81.02,81.08,116559.0,76.2844,76.3221,76.2374,76.2938,116559.0
2016-08-30 10:00:00,81.09,81.11,80.95,81.0,135733.0,76.3032,76.3221,76.1715,76.2186,135733.0
2016-08-30 10:10:00,81.0,81.0,80.86,80.89,134179.0,76.2186,76.2186,76.0868,76.115,134179.0
2016-08-30 10:20:00,80.89,80.99,80.86,80.97,75757.0,76.115,76.2091,76.0868,76.1903,75757.0
2016-08-30 10:30:00,80.96,80.99,80.85,80.91,98593.0,76.1809,76.2091,76.0774,76.1339,98593.0
2016-08-30 10:40:00,80.92,80.99,80.89,80.96,65292.0,76.1433,76.2091,76.115,76.1809,65292.0
2016-08-30 10:50:00,80.95,81.06,80.95,81.02,72243.0,76.1715,76.275,76.1715,76.2374,72243.0
2016-08-30 11:00:00,81.02,81.1,81.01,81.07,57458.0,76.2374,76.3127,76.228,76.2844,57458.0
2016-08-30 11:10:00,81.07,81.1,80.99,81.06,70513.0,76.2844,76.3127,76.2091,76.275,70513.0
2016-08-30 11:20:00,81.05,81.05,81.01,81.04,41204.0,76.2656,76.2656,76.228,76.2562,41204.0
2016-08-30 11:30:00,81.04,81.05,80.98,81.02,56842.0,76.2562,76.2656,76.1997,76.2374,56842.0
2016-08-30 11:40:00,81.02,81.04,80.98,81.03,51661.0,76.2374,76.2562,76.1997,76.2468,51661.0
2016-08-30 11:50:00,81.03,81.05,81.0,81.04,50961.0,76.2468,76.2656,76.2186,76.2562,50961.0
2016-08-30 12:00:00,81.04,81.09,81.03,81.04,30798.0,76.2562,76.3032,76.2468,76.2562,30798.0
2016-08-30 12:10:00,81.05,81.09,81.02,81.06,65435.0,76.2656,76.3032,76.2374,76.275,65435.0
2016-08-30 12:20:00,81.06,81.13,81.04,81.12,62906.0,76.275,76.3409,76.2562,76.3315,62906.0
2016-08-30 12:30:00,81.12,81.17,81.11,81.16,51614.0,76.3315,76.3785,76.3221,76.3691,51614.0
2016-08-30 12:40:00,81.17,81.19,81.09,81.13,68331.0,76.3785,76.3973,76.3032,76.3409,68331.0
2016-08-30 12:50:00,81.13,81.17,81.08,81.1,30835.0,76.3409,76.3785,76.2938,76.3127,30835.0
2016-08-30 13:00:00,81.09,81.13,81.07,81.13,36561.0,76.3032,76.3409,76.2844,76.3409,36561.0
2016-08-30 13:10:00,81.13,81.16,81.08,81.09,102736.0,76.3409,76.3691,76.2938,76.3032,102736.0
2016-08-30 13:20:00,81.09,81.15,81.08,81.1,42647.0,76.3032,76.3597,76.2938,76.3127,42647.0
2016-08-30 13:30:00,81.11,81.12,81.06,81.1,56827.0,76.3221,76.3315,76.275,76.3127,56827.0
2016-08-30 13:40:00,81.1,81.11,81.02,81.03,83334.0,76.3127,76.3221,76.2374,76.2468,83334.0
2016-08-30 13:50:00,81.04,81.09,81.02,81.08,64435.0,76.2562,76.3032,76.2374,76.2938,64435.0
2016-08-30 14:00:00,81.07,81.08,80.96,80.98,82751.0,76.2844,76.2938,76.1809,76.1997,82751.0
2016-08-30 14:10:00,80.98,81.02,80.96,80.98,76782.0,76.1997,76.2374,76.1809,76.1997,76782.0
2016-08-30 14:20:00,80.97,81.06,80.97,81.05,63384.0,76.1903,76.275,76.1903,76.2656,63384.0
2016-08-30 14:30:00,81.03,81.08,81.0,81.04,60853.0,76.2468,76.2938,76.2186,76.2562,60853.0
2016-08-30 14:40:00,81.04,81.08,81.03,81.06,55829.0,76.2562,76.2938,76.2468,76.275,55829.0
2016-08-30 14:50:00,81.06,81.15,81.06,81.15,74236.0,76.275,76.3597,76.275,76.3597,74236.0
2016-08-30 15:00:00,81.14,81.17,81.08,81.14,95070.0,76.3503,76.3785,76.2938,76.3503,95070.0
2016-08-30 15:10:00,81.14,81.15,81.1,81.11,71150.0,76.3503,76.3597,76.3127,76.3221,71150.0
2016-08-30 15:20:00,81.1,81.11,81.06,81.07,82280.0,76.3127,76.3221,76.275,76.2844,82280.0
2016-08-30 15:30:00,81.07,81.18,81.04,81.17,139852.0,76.2844,76.3879,76.2562,76.3785,139852.0
2016-08-30 15:40:00,81.17,81.17,81.09,81.1,101335.0,76.3785,76.3785,76.3032,76.3127,101335.0
2016-08-30 15:50:00,81.09,81.17,81.05,81.17,257531.0,76.3032,76.3785,76.2656,76.3785,257531.0
2016-08-31 09:30:00,80.95,81.2,80.88,81.03,232729.0,76.1715,76.4067,76.1056,76.2468,232729.0
2016-08-31 09:40:00,81.03,81.09,80.96,81.08,109628.0,76.2468,76.3032,76.1809,76.2938,109628.0
2016-08-31 09:50:00,81.08,81.08,80.99,81.01,84117.0,76.2938,76.2938,76.2091,76.228,84117.0
2016-08-31 10:00:00,81.01,81.04,80.92,80.95,99982.0,76.228,76.2562,76.1433,76.1715,99982.0
2016-08-31 10:10:00,80.94,81.01,80.86,80.98,82331.0,76.1621,76.228,76.0868,76.1997,82331.0
2016-08-31 10:20:00,80.97,81.04,80.94,81.04,145504.0,76.1903,76.2562,76.1621,76.2562,145504.0
2016-08-31 10:30:00,81.04,81.07,80.93,80.99,107452.0,76.2562,76.2844,76.1527,76.2091,107452.0
2016-08-31 10:40:00,81.0,81.12,80.98,81.09,70490.0,76.2186,76.3315,76.1997,76.3032,70490.0
2016-08-31 10:50:00,81.09,81.17,81.09,81.12,97987.0,76.3032,76.3785,76.3032,76.3315,97987.0
2016-08-31 11:00:00,81.11,81.14,81.04,81.11,72187.0,76.3221,76.3503,76.2562,76.3221,72187.0
2016-08-31 11:10:00,81.11,81.15,81.07,81.11,81525.0,76.3221,76.3597,76.2844,76.3221,81525.0
2016-08-31 11:20:00,81.1,81.14,81.07,81.11,61685.0,76.3127,76.3503,76.2844,76.3221,61685.0
2016-08-31 11:30:00,81.11,81.13,81.01,81.08,74232.0,76.3221,76.3409,76.228,76.2938,74232.0
2016-08-31 11:40:00,81.08,81.1,81.05,81.06,45692.0,76.2938,76.3127,76.2656,76.275,45692.0
2016-08-31 11:50:00,81.07,81.08,80.98,80.98,46306.0,76.2844,76.2938,76.1997,76.1997,46306.0
2016-08-31 12:00:00,80.98,80.98,80.82,80.93,71525.0,76.1997,76.1997,76.0492,76.1527,71525.0
2016-08-31 12:10:00,80.93,80.94,80.75,80.76,70029.0,76.1527,76.1621,75.9833,75.9927,70029.0
2016-08-31 12:20:00,80.75,80.83,80.72,80.81,71874.0,75.9833,76.0586,75.9551,76.0398,71874.0
2016-08-31 12:30:00,80.81,80.88,80.76,80.86,75386.0,76.0398,76.1056,75.9927,76.0868,75386.0
2016-08-31 12:40:00,80.86,80.88,80.8,80.86,66317.0,76.0868,76.1056,76.0304,76.0868,66317.0
2016-08-31 12:50:00,80.86,80.88,80.79,80.79,66057.0,76.0868,76.1056,76.021,76.021,66057.0
2016-08-31 13:00:00,80.8,80.8,80.71,80.77,87239.0,76.0304,76.0304,75.9457,76.0021,87239.0
2016-08-31 13:10:00,80.77,80.79,80.71,80.78,73741.0,76.0021,76.021,75.9457,76.0115,73741.0
2016-08-31 13:20:00,80.78,80.82,80.76,80.8,92222.0,76.0115,76.0492,75.9927,76.0304,92222.0
2016-08-31 13:30:00,80.8,80.82,80.77,80.8,66961.0,76.0304,76.0492,76.0021,76.0304,66961.0
2016-08-31 13:40:00,80.8,80.87,80.8,80.86,69313.0,76.0304,76.0962,76.0304,76.0868,69313.0
2016-08-31 13:50:00,80.85,80.92,80.83,80.91,57571.0,76.0774,76.1433,76.0586,76.1339,57571.0
2016-08-31 14:00:00,80.91,81.01,80.87,80.98,92212.0,76.1339,76.228,76.0962,76.1997,92212.0
2016-08-31 14:10:00,80.98,81.01,80.95,80.97,49254.0,76.1997,76.228,76.1715,76.1903,49254.0
2016-08-31 14:20:00,80.96,80.99,80.91,80.95,57116.0,76.1809,76.2091,76.1339,76.1715,57116.0
2016-08-31 14:30:00,80.94,80.96,80.89,80.9,81744.0,76.1621,76.1809,76.115,76.1245,81744.0
2016-08-31 14:40:00,80.9,80.94,80.86,80.88,74825.0,76.1245,76.1621,76.0868,76.1056,74825.0
2016-08-31 14:50:00,80.89,80.91,80.84,80.88,79010.0,76.115,76.1339,76.068,76.1056,79010.0
2016-08-31 15:00:00,80.88,80.99,80.87,80.97,77054.0,76.1056,76.2091,76.0962,76.1903,77054.0
2016-08-31 15:10:00,80.97,80.97,80.88,80.94,111590.0,76.1903,76.1903,76.1056,76.1621,111590.0
2016-08-31 15:20:00,80.95,80.98,80.89,80.97,121352.0,76.1715,76.1997,76.115,76.1903,121352.0
2016-08-31 15:30:00,80.98,81.01,80.95,80.97,168524.0,76.1997,76.228,76.1715,76.1903,168524.0
2016-08-31 15:40:00,80.96,81.0,80.87,80.89,216421.0,76.1809,76.2186,76.0962,76.115,216421.0
2016-08-31 15:50:00,80.89,80.96,80.87,80.89,370698.0,76.115,76.1809,76.0962,76.115,370698.0
2016-09-01 09:30:00,81.11,81.19,80.97,81.14,241977.0,76.3221,76.3973,76.1903,76.3503,241977.0
2016-09-01 09:40:00,81.14,81.3,81.13,81.29,182198.0,76.3503,76.5008,76.3409,76.4914,182198.0
2016-09-01 09:50:00,81.29,81.31,81.18,81.29,158340.0,76.4914,76.5103,76.3879,76.4914,158340.0
2016-09-01 10:00:00,81.28,81.48,81.23,81.47,277397.0,76.482,76.6702,76.435,76.6608,277397.0
2016-09-01 10:10:00,81.47,81.55,81.4,81.48,210315.0,76.6608,76.7361,76.5949,76.6702,210315.0
2016-09-01 10:20:00,81.48,81.49,81.22,81.24,136695.0,76.6702,76.6796,76.4256,76.4444,136695.0
2016-09-01 10:30:00,81.24,81.24,81.01,81.2,153235.0,76.4444,76.4444,76.228,76.4067,153235.0
2016-09-01 10:40:00,81.2,81.32,81.17,81.28,103530.0,76.4067,76.5197,76.3785,76.482,103530.0
2016-09-01 10:50:00,81.28,81.35,81.22,81.24,92333.0,76.482,76.5479,76.4256,76.4444,92333.0
2016-09-01 11:00:00,81.25,81.25,81.01,81.03,101996.0,76.4538,76.4538,76.228,76.2468,101996.0
2016-09-01 11:10:00,81.03,81.11,81.0,81.09,66664.0,76.2468,76.3221,76.2186,76.3032,66664.0
2016-09-01 11:20:00,81.09,81.26,81.09,81.23,83302.0,76.3032,76.4632,76.3032,76.435,83302.0
2016-09-01 11:30:00,81.22,81.22,81.1,81.14,87091.0,76.4256,76.4256,76.3127,76.3503,87091.0
2016-09-01 11:40:00,81.14,81.14,81.05,81.06,68296.0,76.3503,76.3503,76.2656,76.275,68296.0
2016-09-01 11:50:00,81.06,81.08,81.0,81.05,88578.0,76.275,76.2938,76.2186,76.2656,88578.0
2016-09-01 12:00:00,81.06,81.11,81.04,81.06,70353.0,76.275,76.3221,76.2562,76.275,70353.0
2016-09-01 12:10:00,81.07,81.23,81.05,81.19,77360.0,76.2844,76.435,76.2656,76.3973,77360.0
2016-09-01 12:20:00,81.19,81.36,81.17,81.31,87106.0,76.3973,76.5573,76.3785,76.5103,87106.0
2016-09-01 12:30:00,81.31,81.44,81.31,81.35,62060.0,76.5103,76.6326,76.5103,76.5479,62060.0
2016-09-01 12:40:00,81.36,81.38,81.32,81.36,53425.0,76.5573,76.5761,76.5197,76.5573,53425.0
2016-09-01 12:50:00,81.36,81.45,81.35,81.41,146491.0,76.5573,76.642,76.5479,76.6044,146491.0
2016-09-01 13:00:00,81.41,81.47,81.4,81.41,98785.0,76.6044,76.6608,76.5949,76.6044,98785.0
2016-09-01 13:10:00,81.41,81.42,81.35,81.38,101205.0,76.6044,76.6138,76.5479,76.5761,101205.0
2016-09-01 13:20:00,81.39,81.46,81.39,81.41,59179.0,76.5855,76.6514,76.5855,76.6044,59179.0
2016-09-01 13:30:00,81.41,81.44,81.38,81.38,78106.0,76.6044,76.6326,76.5761,76.5761,78106.0
2016-09-01 13:40:00,81.39,81.47,81.39,81.46,56680.0,76.5855,76.6608,76.5855,76.6514,56680.0
2016-09-01 13:50:00,81.46,81.47,81.38,81.41,132490.0,76.6514,76.6608,76.5761,76.6044,132490.0
2016-09-01 14:00:00,81.42,81.42,81.26,81.29,104946.0,76.6138,76.6138,76.4632,76.4914,104946.0
2016-09-01 14:10:00,81.3,81.34,81.26,81.3,86431.0,76.5008,76.5385,76.4632,76.5008,86431.0
2016-09-01 14:20:00,81.31,81.38,81.3,81.38,130868.0,76.5103,76.5761,76.5008,76.5761,130868.0
2016-09-01 14:30:00,81.38,81.39,81.14,81.15,175999.0,76.5761,76.5855,76.3503,76.3597,175999.0
2016-09-01 14:40:00,81.15,81.25,81.14,81.21,112682.0,76.3597,76.4538,76.3503,76.4162,112682.0
2016-09-01 14:50:00,81.22,81.25,81.17,81.23,94303.0,76.4256,76.4538,76.3785,76.435,94303.0
2016-09-01 15:00:00,81.23,81.25,81.11,81.15,121164.0,76.435,76.4538,76.3221,76.3597,121164.0
2016-09-01 15:10:00,81.16,81.24,81.11,81.21,135427.0,76.3691,76.4444,76.3221,76.4162,135427.0
2016-09-01 15:20:00,81.22,81.28,81.18,81.22,134953.0,76.4256,76.482,76.3879,76.4256,134953.0
2016-09-01 15:30:00,81.23,81.25,81.18,81.24,133433.0,76.435,76.4538,76.3879,76.4444,133433.0
2016-09-01 15:40:00,81.25,81.31,81.24,81.24,230540.0,76.4538,76.5103,76.4444,76.4444,230540.0
2016-09-01 15:50:00,81.25,81.32,81.24,81.31,401638.0,76.4538,76.5197,76.4444,76.5103,401638.0
2016-09-02 09:30:00,81.57,81.8,81.5,81.75,308895.0,76.7549,76.9713,76.689,76.9243,308895.0
2016-09-02 09:40:00,81.75,82.04,81.75,81.99,332476.0,76.9243,77.1972,76.9243,77.1501,332476.0
2016-09-02 09:50:00,82.0,82.02,81.96,81.99,226514.0,77.1595,77.1783,77.1219,77.1501,226514.0
2016-09-02 10:00:00,81.99,82.08,81.97,82.0,244742.0,77.1501,77.2348,77.1313,77.1595,244742.0
2016-09-02 10:10:00,82.0,82.02,81.91,81.97,168669.0,77.1595,77.1783,77.0748,77.1313,168669.0
2016-09-02 10:20:00,81.97,82.12,81.95,82.12,197912.0,77.1313,77.2724,77.1125,77.2724,197912.0
2016-09-02 10:30:00,82.12,82.15,82.02,82.06,172038.0,77.2724,77.3007,77.1783,77.216,172038.0
2016-09-02 10:40:00,82.06,82.08,81.98,82.04,179225.0,77.216,77.2348,77.1407,77.1972,179225.0
2016-09-02 10:50:00,82.05,82.09,81.93,81.93,99219.0,77.2066,77.2442,77.0937,77.0937,99219.0
2016-09-02 11:00:00,81.94,82.07,81.93,81.98,85352.0,77.1031,77.2254,77.0937,77.1407,85352.0
2016-09-02 11:10:00,81.99,81.99,81.81,81.93,110665.0,77.1501,77.1501,76.9807,77.0937,110665.0
2016-09-02 11:20:00,81.93,81.95,81.86,81.87,111835.0,77.0937,77.1125,77.0278,77.0372,111835.0
2016-09-02 11:30:00,81.87,81.93,81.85,81.89,158809.0,77.0372,77.0937,77.0184,77.056,158809.0
2016-09-02 11:40:00,81.89,81.95,81.82,81.92,77979.0,77.056,77.1125,76.9902,77.0842,77979.0
2016-09-02 11:50:00,81.92,81.96,81.88,81.9,119244.0,77.0842,77.1219,77.0466,77.0654,119244.0
2016-09-02 12:00:00,81.89,81.91,81.82,81.84,103966.0,77.056,77.0748,76.9902,77.009,103966.0
2016-09-02 12:10:00,81.84,81.86,81.71,81.72,108559.0,77.009,77.0278,76.8866,76.8961,108559.0
2016-09-02 12:20:00,81.72,81.77,81.68,81.77,67046.0,76.8961,76.9431,76.8584,76.9431,67046.0
2016-09-02 12:30:00,81.77,81.88,81.76,81.84,71780.0,76.9431,77.0466,76.9337,77.009,71780.0
2016-09-02 12:40:00,81.83,81.86,81.8,81.82,51136.0,76.9996,77.0278,76.9713,76.9902,51136.0
2016-09-02 12:50:00,81.82,81.9,81.82,81.84,93713.0,76.9902,77.0654,76.9902,77.009,93713.0
2016-09-02 13:00:00,81.83,81.86,81.75,81.75,75341.0,76.9996,77.0278,76.9243,76.9243,75341.0
2016-09-02 13:10:00,81.75,81.81,81.74,81.76,70322.0,76.9243,76.9807,76.9149,76.9337,70322.0
2016-09-02 13:20:00,81.76,81.77,81.69,81.73,103896.0,76.9337,76.9431,76.8678,76.9055,103896.0
2016-09-02 13:30:00,81.72,81.76,81.65,81.66,137121.0,76.8961,76.9337,76.8302,76.8396,137121.0
2016-09-02 13:40:00,81.66,81.67,81.59,81.65,83013.0,76.8396,76.849,76.7737,76.8302,83013.0
2016-09-02 13:50:00,81.65,81.69,81.63,81.64,85453.0,76.8302,76.8678,76.8114,76.8208,85453.0
2016-09-02 14:00:00,81.65,81.78,81.61,81.77,94241.0,76.8302,76.9525,76.7925,76.9431,94241.0
2016-09-02 14:10:00,81.77,81.87,81.76,81.85,88962.0,76.9431,77.0372,76.9337,77.0184,88962.0
2016-09-02 14:20:00,81.85,81.88,81.78,81.88,131439.0,77.0184,77.0466,76.9525,77.0466,131439.0
2016-09-02 14:30:00,81.87,81.89,81.79,81.82,124153.0,77.0372,77.056,76.9619,76.9902,124153.0
2016-09-02 14:40:00,81.82,81.84,81.77,81.77,83550.0,76.9902,77.009,76.9431,76.9431,83550.0
2016-09-02 14:50:00,81.77,81.89,81.77,81.87,79709.0,76.9431,77.056,76.9431,77.0372,79709.0
2016-09-02 15:00:00,81.88,81.95,81.87,81.89,114936.0,77.0466,77.1125,77.0372,77.056,114936.0
2016-09-02 15:10:00,81.89,81.99,81.89,81.96,105931.0,77.056,77.1501,77.056,77.1219,105931.0
2016-09-02 15:20:00,81.97,81.99,81.92,81.96,137788.0,77.1313,77.1501,77.0842,77.1219,137788.0
2016-09-02 15:30:00,81.96,82.01,81.94,81.97,164830.0,77.1219,77.1689,77.1031,77.1313,164830.0
2016-09-02 15:40:00,81.97,81.99,81.84,81.86,186926.0,77.1313,77.1501,77.009,77.0278,186926.0
2016-09-02 15:50:00,81.86,82.0,81.86,82.0,389534.0,77.0278,77.1595,77.0278,77.1595,389534.0
2016-09-06 09:30:00,82.0,82.0,81.81,81.96,264154.0,77.1595,77.1595,76.9807,77.1219,264154.0
2016-09-06 09:40:00,81.96,82.12,81.92,81.96,194013.0,77.1219,77.2724,77.0842,77.1219,194013.0
2016-09-06 09:50:00,81.97,82.09,81.95,82.07,111129.0,77.1313,77.2442,77.1125,77.2254,111129.0
2016-09-06 10:00:00,82.06,82.06,81.86,81.92,144852.0,77.216,77.216,77.0278,77.0842,144852.0
2016-09-06 10:10:00,81.92,82.0,81.82,81.94,144273.0,77.0842,77.1595,76.9902,77.1031,144273.0
2016-09-06 10:20:00,81.94,82.0,81.9,82.0,358794.0,77.1031,77.1595,77.0654,77.1595,358794.0
2016-09-06 10:30:00,81.99,82.09,81.96,82.05,121701.0,77.1501,77.2442,77.1219,77.2066,121701.0
2016-09-06 10:40:00,82.05,82.23,82.04,82.05,152174.0,77.2066,77.3759,77.1972,77.2066,152174.0
2016-09-06 10:50:00,82.06,82.13,82.02,82.11,67783.0,77.216,77.2819,77.1783,77.263,67783.0
2016-09-06 11:00:00,82.1,82.24,82.1,82.19,141261.0,77.2536,77.3854,77.2536,77.3383,141261.0
2016-09-06 11:10:00,82.19,82.29,82.18,82.2,96162.0,77.3383,77.4324,77.3289,77.3477,96162.0
2016-09-06 11:20:00,82.2,82.27,82.19,82.22,97066.0,77.3477,77.4136,77.3383,77.3665,97066.0
2016-09-06 11:30:00,82.23,82.28,82.2,82.2,92116.0,77.3759,77.423,77.3477,77.3477,92116.0
2016-09-06 11:40:00,82.21,82.3,82.18,82.26,68777.0,77.3571,77.4418,77.3289,77.4042,68777.0
2016-09-06 11:50:00,82.26,82.3,82.23,82.28,88881.0,77.4042,77.4418,77.3759,77.423,88881.0
2016-09-06 12:00:00,82.29,82.41,82.28,82.36,175065.0,77.4324,77.5453,77.423,77.4983,175065.0
2016-09-06 12:10:00,82.36,82.39,82.26,82.27,81345.0,77.4983,77.5265,77.4042,77.4136,81345.0
2016-09-06 12:20:00,82.27,82.29,82.22,82.29,80121.0,77.4136,77.4324,77.3665,77.4324,80121.0
2016-09-06 12:30:00,82.29,82.4,82.28,82.36,71364.0,77.4324,77.5359,77.423,77.4983,71364.0
2016-09-06 12:40:00,82.36,82.46,82.35,82.39,99821.0,77.4983,77.5924,77.4889,77.5265,99821.0
2016-09-06 12:50:00,82.39,82.41,82.25,82.26,63640.0,77.5265,77.5453,77.3948,77.4042,63640.0
2016-09-06 13:00:00,82.26,82.3,82.23,82.3,52139.0,77.4042,77.4418,77.3759,77.4418,52139.0
2016-09-06 13:10:00,82.3,82.31,82.24,82.29,62914.0,77.4418,77.4512,77.3854,77.4324,62914.0
2016-09-06 13:20:00,82.29,82.3,82.21,82.24,66041.0,77.4324,77.4418,77.3571,77.3854,66041.0
2016-09-06 13:30:00,82.25,82.31,82.24,82.28,64497.0,77.3948,77.4512,77.3854,77.423,64497.0
2016-09-06 13:40:00,82.28,82.37,82.27,82.35,62086.0,77.423,77.5077,77.4136,77.4889,62086.0
2016-09-06 13:50:00,82.35,82.4,82.3,82.39,87354.0,77.4889,77.5359,77.4418,77.5265,87354.0
2016-09-06 14:00:00,82.38,82.41,82.3,82.31,104723.0,77.5171,77.5453,77.4418,77.4512,104723.0
2016-09-06 14:10:00,82.31,82.4,82.31,82.37,73903.0,77.4512,77.5359,77.4512,77.5077,73903.0
2016-09-06 14:20:00,82.37,82.4,82.34,82.36,71532.0,77.5077,77.5359,77.4795,77.4983,71532.0
2016-09-06 14:30:00,82.36,82.39,82.32,82.39,52843.0,77.4983,77.5265,77.4606,77.5265,52843.0
2016-09-06 14:40:00,82.38,82.44,82.34,82.44,83828.0,77.5171,77.5736,77.4795,77.5736,83828.0
2016-09-06 14:50:00,82.44,82.48,82.43,82.44,58282.0,77.5736,77.6112,77.5641,77.5736,58282.0
2016-09-06 15:00:00,82.44,82.47,82.4,82.42,96296.0,77.5736,77.6018,77.5359,77.5547,96296.0
2016-09-06 15:10:00,82.41,82.45,82.4,82.44,95283.0,77.5453,77.583,77.5359,77.5736,95283.0
2016-09-06 15:20:00,82.43,82.46,82.39,82.45,80106.0,77.5641,77.5924,77.5265,77.583,80106.0
2016-09-06 15:30:00,82.45,82.46,82.38,82.42,145157.0,77.583,77.5924,77.5171,77.5547,145157.0
2016-09-06 15:40:00,82.42,82.46,82.39,82.4,238506.0,77.5547,77.5924,77.5265,77.5359,238506.0
2016-09-06 15:50:00,82.4,82.53,82.39,82.52,480996.0,77.5359,77.6582,77.5265,77.6488,480996.0
2016-09-07 09:30:00,82.48,82.87,82.36,82.78,379370.0,77.6112,77.9782,77.4983,77.8935,379370.0
2016-09-07 09:40:00,82.77,82.78,82.63,82.76,198113.0,77.8841,77.8935,77.7523,77.8747,198113.0
2016-09-07 09:50:00,82.75,82.77,82.7,82.77,223282.0,77.8653,77.8841,77.8182,77.8841,223282.0
2016-09-07 10:00:00,82.77,82.85,82.72,82.75,199161.0,77.8841,77.9593,77.837,77.8653,199161.0
2016-09-07 10:10:00,82.76,82.84,82.72,82.82,124548.0,77.8747,77.9499,77.837,77.9311,124548.0
2016-09-07 10:20:00,82.82,82.9,82.81,82.85,170652.0,77.9311,78.0064,77.9217,77.9593,170652.0
2016-09-07 10:30:00,82.85,82.95,82.85,82.91,240331.0,77.9593,78.0534,77.9593,78.0158,240331.0
2016-09-07 10:40:00,82.91,82.96,82.79,82.84,214323.0,78.0158,78.0629,77.9029,77.9499,214323.0
2016-09-07 10:50:00,82.83,82.98,82.83,82.97,113700.0,77.9405,78.0817,77.9405,78.0723,113700.0
2016-09-07 11:00:00,82.96,83.15,82.95,83.07,394209.0,78.0629,78.2416,78.0534,78.1664,394209.0
2016-09-07 11:10:00,83.07,83.1,82.95,82.97,229097.0,78.1664,78.1946,78.0534,78.0723,229097.0
2016-09-07 11:20:00,82.96,83.11,82.93,83.04,243092.0,78.0629,78.204,78.0346,78.1381,243092.0
2016-09-07 11:30:00,83.04,83.16,82.97,83.13,208981.0,78.1381,78.251,78.0723,78.2228,208981.0
2016-09-07 11:40:00,83.13,83.19,83.06,83.13,157862.0,78.2228,78.2793,78.157,78.2228,157862.0
2016-09-07 11:50:00,83.13,83.2,83.11,83.19,87431.0,78.2228,78.2887,78.204,78.2793,87431.0
2016-09-07 12:00:00,83.19,83.24,83.13,83.15,138632.0,78.2793,78.3263,78.2228,78.2416,138632.0
2016-09-07 12:10:00,83.15,83.16,83.04,83.05,201865.0,78.2416,78.251,78.1381,78.1475,201865.0
2016-09-07 12:20:00,83.05,83.07,82.96,83.07,92172.0,78.1475,78.1664,78.0629,78.1664,92172.0
2016-09-07 12:30:00,83.06,83.07,83.0,83.02,54270.0,78.157,78.1664,78.1005,78.1193,54270.0
2016-09-07 12:40:00,83.02,83.12,83.02,83.11,58630.0,78.1193,78.2134,78.1193,78.204,58630.0
2016-09-07 12:50:00,83.1,83.11,82.99,83.04,116774.0,78.1946,78.204,78.0911,78.1381,116774.0
2016-09-07 13:00:00,83.03,83.08,82.97,83.05,87026.0,78.1287,78.1758,78.0723,78.1475,87026.0
2016-09-07 13:10:00,83.06,83.08,82.99,83.05,66404.0,78.157,78.1758,78.0911,78.1475,66404.0
2016-09-07 13:20:00,83.05,83.13,83.02,83.12,97506.0,78.1475,78.2228,78.1193,78.2134,97506.0
2016-09-07 13:30:00,83.13,83.17,83.07,83.09,121103.0,78.2228,78.2605,78.1664,78.1852,121103.0
2016-09-07 13:40:00,83.1,83.19,83.09,83.18,93110.0,78.1946,78.2793,78.1852,78.2699,93110.0
2016-09-07 13:50:00,83.19,83.25,83.18,83.23,106543.0,78.2793,78.3357,78.2699,78.3169,106543.0
2016-09-07 14:00:00,83.23,83.26,83.21,83.22,95846.0,78.3169,78.3451,78.2981,78.3075,95846.0
2016-09-07 14:10:00,83.22,83.26,83.19,83.23,152478.0,78.3075,78.3451,78.2793,78.3169,152478.0
2016-09-07 14:20:00,83.23,83.25,83.18,83.21,158815.0,78.3169,78.3357,78.2699,78.2981,158815.0
2016-09-07 14:30:00,83.21,83.23,83.12,83.15,138395.0,78.2981,78.3169,78.2134,78.2416,138395.0
2016-09-07 14:40:00,83.15,83.2,83.13,83.19,79920.0,78.2416,78.2887,78.2228,78.2793,79920.0
2016-09-07 14:50:00,83.2,83.2,83.14,83.17,165619.0,78.2887,78.2887,78.2322,78.2605,165619.0
2016-09-07 15:00:00,83.17,83.22,83.16,83.2,147835.0,78.2605,78.3075,78.251,78.2887,147835.0
2016-09-07 15:10:00,83.2,83.24,83.19,83.24,112007.0,78.2887,78.3263,78.2793,78.3263,112007.0
2016-09-07 15:20:00,83.23,83.25,83.17,83.18,144921.0,78.3169,78.3357,78.2605,78.2699,144921.0
2016-09-07 15:30:00,83.18,83.22,83.17,83.2,187956.0,78.2699,78.3075,78.2605,78.2887,187956.0
2016-09-07 15:40:00,83.2,83.25,83.12,83.15,292492.0,78.2887,78.3357,78.2134,78.2416,292492.0
2016-09-07 15:50:00,83.15,83.23,83.11,83.23,441223.0,78.2416,78.3169,78.204,78.3169,441223.0
2016-09-08 09:30:00,83.1,83.52,83.0,83.46,321130.0,78.1946,78.5898,78.1005,78.5333,321130.0
2016-09-08 09:40:00,83.45,83.63,83.41,83.53,268483.0,78.5239,78.6933,78.4863,78.5992,268483.0
2016-09-08 09:50:00,83.54,83.54,83.15,83.26,269737.0,78.6086,78.6086,78.2416,78.3451,269737.0
2016-09-08 10:00:00,83.26,83.35,83.2,83.22,153298.0,78.3451,78.4298,78.2887,78.3075,153298.0
2016-09-08 10:10:00,83.22,83.39,83.11,83.28,161092.0,78.3075,78.4675,78.204,78.364,161092.0
2016-09-08 10:20:00,83.3,83.39,83.26,83.37,151204.0,78.3828,78.4675,78.3451,78.4487,151204.0
2016-09-08 10:30:00,83.37,83.56,83.35,83.52,247242.0,78.4487,78.6274,78.4298,78.5898,247242.0
2016-09-08 10:40:00,83.51,83.52,83.33,83.41,115956.0,78.5804,78.5898,78.411,78.4863,115956.0
2016-09-08 10:50:00,83.4,83.41,83.3,83.36,93806.0,78.4769,78.4863,78.3828,78.4392,93806.0
2016-09-08 11:00:00,83.36,83.42,83.28,83.35,235114.0,78.4392,78.4957,78.364,78.4298,235114.0
2016-09-08 11:10:00,83.36,83.41,83.31,83.33,100168.0,78.4392,78.4863,78.3922,78.411,100168.0
2016-09-08 11:20:00,83.34,83.39,83.28,83.31,143501.0,78.4204,78.4675,78.364,78.3922,143501.0
2016-09-08 11:30:00,83.31,83.37,83.23,83.24,165601.0,78.3922,78.4487,78.3169,78.3263,165601.0
2016-09-08 11:40:00,83.25,83.31,83.2,83.31,119628.0,78.3357,78.3922,78.2887,78.3922,119628.0
2016-09-08 11:50:00,83.3,83.38,83.28,83.38,105280.0,78.3828,78.4581,78.364,78.4581,105280.0
2016-09-08 12:00:00,83.38,83.4,83.25,83.26,122720.0,78.4581,78.4769,78.3357,78.3451,122720.0
2016-09-08 12:10:00,83.27,83.38,83.27,83.34,111415.0,78.3546,78.4581,78.3546,78.4204,111415.0
2016-09-08 12:20:00,83.33,83.39,83.29,83.33,85914.0,78.411,78.4675,78.3734,78.411,85914.0
2016-09-08 12:30:00,83.34,83.36,83.28,83.31,88429.0,78.4204,78.4392,78.364,78.3922,88429.0
2016-09-08 12:40:00,83.31,83.36,83.26,83.31,135607.0,78.3922,78.4392,78.3451,78.3922,135607.0
2016-09-08 12:50:00,83.31,83.37,83.25,83.34,178077.0,78.3922,78.4487,78.3357,78.4204,178077.0
2016-09-08 13:00:00,83.34,83.37,83.27,83.35,110429.0,78.4204,78.4487,78.3546,78.4298,110429.0
2016-09-08 13:10:00,83.34,83.35,83.26,83.3,85827.0,78.4204,78.4298,78.3451,78.3828,85827.0
2016-09-08 13:20:00,83.29,83.3,83.11,83.12,127843.0,78.3734,78.3828,78.204,78.2134,127843.0
2016-09-08 13:30:00,83.12,83.13,82.88,82.9,272344.0,78.2134,78.2228,77.9876,78.0064,272344.0
2016-09-08 13:40:00,82.9,82.92,82.61,82.61,261917.0,78.0064,78.0252,77.7335,77.7335,261917.0
2016-09-08 13:50:00,82.61,82.81,82.59,82.77,224163.0,77.7335,77.9217,77.7147,77.8841,224163.0
2016-09-08 14:00:00,82.77,82.88,82.76,82.8,180591.0,77.8841,77.9876,77.8747,77.9123,180591.0
2016-09-08 14:10:00,82.81,82.92,82.81,82.9,113014.0,77.9217,78.0252,77.9217,78.0064,113014.0
2016-09-08 14:20:00,82.91,82.94,82.82,82.86,126177.0,78.0158,78.044,77.9311,77.9688,126177.0
2016-09-08 14:30:00,82.85,82.91,82.8,82.88,114061.0,77.9593,78.0158,77.9123,77.9876,114061.0
2016-09-08 14:40:00,82.88,83.03,82.87,83.0,131982.0,77.9876,78.1287,77.9782,78.1005,131982.0
2016-09-08 14:50:00,83.0,83.07,82.92,83.03,147095.0,78.1005,78.1664,78.0252,78.1287,147095.0
2016-09-08 15:00:00,83.03,83.1,83.01,83.06,153184.0,78.1287,78.1946,78.1099,78.157,153184.0
2016-09-08 15:10:00,83.06,83.12,83.04,83.09,112988.0,78.157,78.2134,78.1381,78.1852,112988.0
2016-09-08 15:20:00,83.08,83.11,83.04,83.1,114768.0,78.1758,78.204,78.1381,78.1946,114768.0
2016-09-08 15:30:00,83.09,83.16,83.05,83.16,175453.0,78.1852,78.251,78.1475,78.251,175453.0
2016-09-08 15:40:00,83.16,83.18,83.04,83.09,213578.0,78.251,78.2699,78.1381,78.1852,213578.0
2016-09-08 15:50:00,83.09,83.1,82.98,82.98,336378.0,78.1852,78.1946,78.0817,78.0817,336378.0
2016-09-09 09:30:00,82.4,82.66,82.15,82.31,411933.0,77.5359,77.7806,77.3007,77.4512,411933.0
2016-09-09 09:40:00,82.31,82.55,82.3,82.47,134535.0,77.4512,77.6771,77.4418,77.6018,134535.0
2016-09-09 09:50:00,82.47,82.47,82.34,82.41,173736.0,77.6018,77.6018,77.4795,77.5453,173736.0
2016-09-09 10:00:00,82.41,82.46,82.35,82.41,134261.0,77.5453,77.5924,77.4889,77.5453,134261.0
2016-09-09 10:10:00,82.42,82.42,82.34,82.37,167199.0,77.5547,77.5547,77.4795,77.5077,167199.0
2016-09-09 10:20:00,82.37,82.6,82.37,82.47,129562.0,77.5077,77.7241,77.5077,77.6018,129562.0
2016-09-09 10:30:00,82.46,82.63,82.41,82.51,129108.0,77.5924,77.7523,77.5453,77.6394,129108.0
2016-09-09 10:40:00,82.52,82.73,82.5,82.69,136365.0,77.6488,77.8464,77.63,77.8088,136365.0
2016-09-09 10:50:00,82.68,82.72,82.63,82.68,165215.0,77.7994,77.837,77.7523,77.7994,165215.0
2016-09-09 11:00:00,82.68,82.7,82.6,82.67,115973.0,77.7994,77.8182,77.7241,77.79,115973.0
2016-09-09 11:10:00,82.66,82.75,82.63,82.73,122936.0,77.7806,77.8653,77.7523,77.8464,122936.0
2016-09-09 11:20:00,82.73,82.81,82.7,82.73,111408.0,77.8464,77.9217,77.8182,77.8464,111408.0
2016-09-09 11:30:00,82.73,82.74,82.68,82.72,99412.0,77.8464,77.8558,77.7994,77.837,99412.0
2016-09-09 11:40:00,82.71,82.74,82.61,82.65,130070.0,77.8276,77.8558,77.7335,77.7712,130070.0
2016-09-09 11:50:00,82.64,82.65,82.52,82.57,148079.0,77.7617,77.7712,77.6488,77.6959,148079.0
2016-09-09 12:00:00,82.57,82.63,82.52,82.56,130223.0,77.6959,77.7523,77.6488,77.6865,130223.0
2016-09-09 12:10:00,82.56,82.56,82.41,82.45,104546.0,77.6865,77.6865,77.5453,77.583,104546.0
2016-09-09 12:20:00,82.45,82.56,82.4,82.52,83156.0,77.583,77.6865,77.5359,77.6488,83156.0
2016-09-09 12:30:00,82.52,82.52,82.47,82.49,109843.0,77.6488,77.6488,77.6018,77.6206,109843.0
2016-09-09 12:40:00,82.48,82.56,82.47,82.55,80402.0,77.6112,77.6865,77.6018,77.6771,80402.0
2016-09-09 12:50:00,82.54,82.58,82.45,82.55,109820.0,77.6676,77.7053,77.583,77.6771,109820.0
2016-09-09 13:00:00,82.55,82.56,82.37,82.37,106770.0,77.6771,77.6865,77.5077,77.5077,106770.0
2016-09-09 13:10:00,82.37,82.4,82.29,82.31,172320.0,77.5077,77.5359,77.4324,77.4512,172320.0
2016-09-09 13:20:00,82.3,82.33,82.24,82.25,209955.0,77.4418,77.47,77.3854,77.3948,209955.0
2016-09-09 13:30:00,82.24,82.25,82.14,82.16,192156.0,77.3854,77.3948,77.2913,77.3101,192156.0
2016-09-09 13:40:00,82.16,82.17,81.96,82.0,282686.0,77.3101,77.3195,77.1219,77.1595,282686.0
2016-09-09 13:50:00,82.0,82.01,81.93,81.99,157023.0,77.1595,77.1689,77.0937,77.1501,157023.0
2016-09-09 14:00:00,81.98,81.99,81.79,81.84,255321.0,77.1407,77.1501,76.9619,77.009,255321.0
2016-09-09 14:10:00,81.83,81.86,81.71,81.85,287457.0,76.9996,77.0278,76.8866,77.0184,287457.0
2016-09-09 14:20:00,81.86,81.97,81.79,81.96,186326.0,77.0278,77.1313,76.9619,77.1219,186326.0
2016-09-09 14:30:00,81.96,82.02,81.91,81.98,247389.0,77.1219,77.1783,77.0748,77.1407,247389.0
2016-09-09 14:40:00,81.97,81.99,81.79,81.83,156811.0,77.1313,77.1501,76.9619,76.9996,156811.0
2016-09-09 14:50:00,81.83,81.98,81.76,81.91,193253.0,76.9996,77.1407,76.9337,77.0748,193253.0
2016-09-09 15:00:00,81.91,81.92,81.76,81.84,119392.0,77.0748,77.0842,76.9337,77.009,119392.0
2016-09-09 15:10:00,81.84,81.95,81.75,81.88,196096.0,77.009,77.1125,76.9243,77.0466,196096.0
2016-09-09 15:20:00,81.88,81.99,81.83,81.91,195178.0,77.0466,77.1501,76.9996,77.0748,195178.0
2016-09-09 15:30:00,81.91,81.94,81.75,81.78,291630.0,77.0748,77.1031,76.9243,76.9525,291630.0
2016-09-09 15:40:00,81.78,81.78,81.61,81.69,380855.0,76.9525,76.9525,76.7925,76.8678,380855.0
2016-09-09 15:50:00,81.68,81.7,81.33,81.34,1118627.0,76.8584,76.8772,76.5291,76.5385,1118627.0
2016-09-12 09:30:00,81.34,81.69,81.18,81.55,701562.0,76.5385,76.8678,76.3879,76.7361,701562.0
2016-09-12 09:40:00,81.55,81.6,81.32,81.38,323764.0,76.7361,76.7831,76.5197,76.5761,323764.0
2016-09-12 09:50:00,81.37,81.63,81.37,81.6,342469.0,76.5667,76.8114,76.5667,76.7831,342469.0
2016-09-12 10:00:00,81.61,81.79,81.53,81.72,259229.0,76.7925,76.9619,76.7173,76.8961,259229.0
2016-09-12 10:10:00,81.71,81.95,81.62,81.83,312213.0,76.8866,77.1125,76.802,76.9996,312213.0
2016-09-12 10:20:00,81.83,81.91,81.72,81.73,180308.0,76.9996,77.0748,76.8961,76.9055,180308.0
2016-09-12 10:30:00,81.74,81.76,81.66,81.73,274090.0,76.9149,76.9337,76.8396,76.9055,274090.0
2016-09-12 10:40:00,81.73,81.73,81.49,81.53,177928.0,76.9055,76.9055,76.6796,76.7173,177928.0
2016-09-12 10:50:00,81.53,81.69,81.45,81.67,195184.0,76.7173,76.8678,76.642,76.849,195184.0
2016-09-12 11:00:00,81.68,81.9,81.68,81.79,167680.0,76.8584,77.0654,76.8584,76.9619,167680.0
2016-09-12 11:10:00,81.79,81.82,81.66,81.71,183285.0,76.9619,76.9902,76.8396,76.8866,183285.0
2016-09-12 11:20:00,81.71,81.87,81.71,81.81,213438.0,76.8866,77.0372,76.8866,76.9807,213438.0
2016-09-12 11:30:00,81.83,81.91,81.69,81.91,108392.0,76.9996,77.0748,76.8678,77.0748,108392.0
2016-09-12 11:40:00,81.9,82.11,81.88,82.09,197365.0,77.0654,77.263,77.0466,77.2442,197365.0
2016-09-12 11:50:00,82.08,82.18,82.05,82.11,141066.0,77.2348,77.3289,77.2066,77.263,141066.0
2016-09-12 12:00:00,82.11,82.13,82.03,82.1,111441.0,77.263,77.2819,77.1878,77.2536,111441.0
2016-09-12 12:10:00,82.09,82.18,82.08,82.08,109914.0,77.2442,77.3289,77.2348,77.2348,109914.0
2016-09-12 12:20:00,82.08,82.1,82.02,82.08,88017.0,77.2348,77.2536,77.1783,77.2348,88017.0
2016-09-12 12:30:00,82.08,82.17,82.08,82.14,96699.0,77.2348,77.3195,77.2348,77.2913,96699.0
2016-09-12 12:40:00,82.15,82.35,82.12,82.33,168455.0,77.3007,77.4889,77.2724,77.47,168455.0
2016-09-12 12:50:00,82.33,82.49,82.31,82.42,127871.0,77.47,77.6206,77.4512,77.5547,127871.0
2016-09-12 13:00:00,82.43,82.45,82.36,82.43,125571.0,77.5641,77.583,77.4983,77.5641,125571.0
2016-09-12 13:10:00,82.43,82.64,82.4,82.4,201499.0,77.5641,77.7617,77.5359,77.5359,201499.0
2016-09-12 13:20:00,82.4,82.47,82.17,82.21,183535.0,77.5359,77.6018,77.3195,77.3571,183535.0
2016-09-12 13:30:00,82.22,82.31,82.09,82.3,142916.0,77.3665,77.4512,77.2442,77.4418,142916.0
2016-09-12 13:40:00,82.3,82.45,82.17,82.4,173074.0,77.4418,77.583,77.3195,77.5359,173074.0
2016-09-12 13:50:00,82.4,82.59,82.37,82.57,182631.0,77.5359,77.7147,77.5077,77.6959,182631.0
2016-09-12 14:00:00,82.57,82.68,82.53,82.64,150120.0,77.6959,77.7994,77.6582,77.7617,150120.0
2016-09-12 14:10:00,82.65,82.75,82.6,82.74,124743.0,77.7712,77.8653,77.7241,77.8558,124743.0
2016-09-12 14:20:00,82.73,82.78,82.67,82.69,159453.0,77.8464,77.8935,77.79,77.8088,159453.0
2016-09-12 14:30:00,82.7,82.85,82.68,82.83,146827.0,77.8182,77.9593,77.7994,77.9405,146827.0
2016-09-12 14:40:00,82.82,82.91,82.79,82.84,122446.0,77.9311,78.0158,77.9029,77.9499,122446.0
2016-09-12 14:50:00,82.84,82.86,82.77,82.81,147269.0,77.9499,77.9688,77.8841,77.9217,147269.0
2016-09-12 15:00:00,82.82,82.9,82.81,82.87,104397.0,77.9311,78.0064,77.9217,77.9782,104397.0
2016-09-12 15:10:00,82.88,82.93,82.87,82.88,179647.0,77.9876,78.0346,77.9782,77.9876,179647.0
2016-09-12 15:20:00,82.88,82.94,82.84,82.93,235257.0,77.9876,78.044,77.9499,78.0346,235257.0
2016-09-12 15:30:00,82.94,83.07,82.91,83.06,343253.0,78.044,78.1664,78.0158,78.157,343253.0
2016-09-12 15:40:00,83.06,83.13,82.98,83.0,436348.0,78.157,78.2228,78.0817,78.1005,436348.0
2016-09-12 15:50:00,82.99,83.07,82.84,82.97,515668.0,78.0911,78.1664,77.9499,78.0723,515668.0
2016-09-13 09:30:00,82.41,82.44,82.02,82.26,354358.0,77.5453,77.5736,77.1783,77.4042,354358.0
2016-09-13 09:40:00,82.27,82.34,82.15,82.16,135565.0,77.4136,77.4795,77.3007,77.3101,135565.0
2016-09-13 09:50:00,82.16,82.17,81.97,82.03,250054.0,77.3101,77.3195,77.1313,77.1878,250054.0
2016-09-13 10:00:00,82.03,82.03,81.83,81.91,206722.0,77.1878,77.1878,76.9996,77.0748,206722.0
2016-09-13 10:10:00,81.9,81.98,81.84,81.87,146810.0,77.0654,77.1407,77.009,77.0372,146810.0
2016-09-13 10:20:00,81.87,81.87,81.62,81.67,277569.0,77.0372,77.0372,76.802,76.849,277569.0
2016-09-13 10:30:00,81.67,81.87,81.64,81.8,137978.0,76.849,77.0372,76.8208,76.9713,137978.0
2016-09-13 10:40:00,81.8,81.96,81.77,81.84,193054.0,76.9713,77.1219,76.9431,77.009,193054.0
2016-09-13 10:50:00,81.84,81.9,81.72,81.76,200428.0,77.009,77.0654,76.8961,76.9337,200428.0
2016-09-13 11:00:00,81.76,81.86,81.75,81.83,157058.0,76.9337,77.0278,76.9243,76.9996,157058.0
2016-09-13 11:10:00,81.83,81.85,81.7,81.8,230196.0,76.9996,77.0184,76.8772,76.9713,230196.0
2016-09-13 11:20:00,81.79,81.84,81.71,81.72,146030.0,76.9619,77.009,76.8866,76.8961,146030.0
2016-09-13 11:30:00,81.72,81.81,81.66,81.7,162460.0,76.8961,76.9807,76.8396,76.8772,162460.0
2016-09-13 11:40:00,81.7,81.8,81.66,81.71,136294.0,76.8772,76.9713,76.8396,76.8866,136294.0
2016-09-13 11:50:00,81.71,81.79,81.64,81.73,125182.0,76.8866,76.9619,76.8208,76.9055,125182.0
2016-09-13 12:00:00,81.72,81.86,81.69,81.8,174533.0,76.8961,77.0278,76.8678,76.9713,174533.0
2016-09-13 12:10:00,81.8,82.09,81.78,82.06,179576.0,76.9713,77.2442,76.9525,77.216,179576.0
2016-09-13 12:20:00,82.06,82.07,81.82,81.82,178088.0,77.216,77.2254,76.9902,76.9902,178088.0
2016-09-13 12:30:00,81.82,81.93,81.76,81.91,61544.0,76.9902,77.0937,76.9337,77.0748,61544.0
2016-09-13 12:40:00,81.91,81.93,81.82,81.88,79351.0,77.0748,77.0937,76.9902,77.0466,79351.0
2016-09-13 12:50:00,81.88,81.91,81.77,81.9,154036.0,77.0466,77.0748,76.9431,77.0654,154036.0
2016-09-13 13:00:00,81.89,81.9,81.76,81.81,199896.0,77.056,77.0654,76.9337,76.9807,199896.0
2016-09-13 13:10:00,81.81,82.01,81.75,82.0,281310.0,76.9807,77.1689,76.9243,77.1595,281310.0
2016-09-13 13:20:00,82.0,82.19,81.9,82.15,160638.0,77.1595,77.3383,77.0654,77.3007,160638.0
2016-09-13 13:30:00,82.16,82.23,81.97,82.09,215582.0,77.3101,77.3759,77.1313,77.2442,215582.0
2016-09-13 13:40:00,82.1,82.2,82.0,82.08,157607.0,77.2536,77.3477,77.1595,77.2348,157607.0
2016-09-13 13:50:00,82.09,82.16,81.97,82.06,142294.0,77.2442,77.3101,77.1313,77.216,142294.0
2016-09-13 14:00:00,82.06,82.08,81.97,82.05,93688.0,77.216,77.2348,77.1313,77.2066,93688.0
2016-09-13 14:10:00,82.05,82.07,81.97,82.0,122023.0,77.2066,77.2254,77.1313,77.1595,122023.0
2016-09-13 14:20:00,82.0,82.04,81.87,81.91,93509.0,77.1595,77.1972,77.0372,77.0748,93509.0
2016-09-13 14:30:00,81.91,82.0,81.83,81.97,111420.0,77.0748,77.1595,76.9996,77.1313,111420.0
2016-09-13 14:40:00,81.98,82.12,81.93,82.04,125551.0,77.1407,77.2724,77.0937,77.1972,125551.0
2016-09-13 14:50:00,82.05,82.12,81.9,81.91,150530.0,77.2066,77.2724,77.0654,77.0748,150530.0
2016-09-13 15:00:00,81.9,81.94,81.8,81.87,163302.0,77.0654,77.1031,76.9713,77.0372,163302.0
2016-09-13 15:10:00,81.87,81.97,81.74,81.9,147350.0,77.0372,77.1313,76.9149,77.0654,147350.0
2016-09-13 15:20:00,81.9,82.13,81.89,82.09,176532.0,77.0654,77.2819,77.056,77.2442,176532.0
2016-09-13 15:30:00,82.1,82.21,82.05,82.19,172748.0,77.2536,77.3571,77.2066,77.3383,172748.0
2016-09-13 15:40:00,82.19,82.19,81.87,81.97,273661.0,77.3383,77.3383,77.0372,77.1313,273661.0
2016-09-13 15:50:00,81.98,82.24,81.88,81.91,593600.0,77.1407,77.3854,77.0466,77.0748,593600.0
2016-09-14 09:30:00,81.46,82.15,81.46,82.14,308369.0,76.6514,77.3007,76.6514,77.2913,308369.0
2016-09-14 09:40:00,82.14,82.22,81.99,81.99,285229.0,77.2913,77.3665,77.1501,77.1501,285229.0
2016-09-14 09:50:00,82.0,82.01,81.84,82.0,139127.0,77.1595,77.1689,77.009,77.1595,139127.0
2016-09-14 10:00:00,81.99,82.03,81.88,81.97,201347.0,77.1501,77.1878,77.0466,77.1313,201347.0
2016-09-14 10:10:00,81.98,82.06,81.95,82.0,200594.0,77.1407,77.216,77.1125,77.1595,200594.0
2016-09-14 10:20:00,82.02,82.16,82.0,82.07,174969.0,77.1783,77.3101,77.1595,77.2254,174969.0
2016-09-14 10:30:00,82.05,82.07,82.0,82.01,340153.0,77.2066,77.2254,77.1595,77.1689,340153.0
2016-09-14 10:40:00,82.02,82.03,81.97,82.0,266522.0,77.1783,77.1878,77.1313,77.1595,266522.0
2016-09-14 10:50:00,82.0,82.01,81.82,81.82,316636.0,77.1595,77.1689,76.9902,76.9902,316636.0
2016-09-14 11:00:00,81.83,81.98,81.82,81.82,160965.0,76.9996,77.1407,76.9902,76.9902,160965.0
2016-09-14 11:10:00,81.82,81.93,81.8,81.9,167129.0,76.9902,77.0937,76.9713,77.0654,167129.0
2016-09-14 11:20:00,81.9,82.05,81.9,81.93,251692.0,77.0654,77.2066,77.0654,77.0937,251692.0
2016-09-14 11:30:00,81.94,81.99,81.93,81.98,196532.0,77.1031,77.1501,77.0937,77.1407,196532.0
2016-09-14 11:40:00,81.97,82.01,81.93,82.01,374411.0,77.1313,77.1689,77.0937,77.1689,374411.0
2016-09-14 11:50:00,82.0,82.04,81.94,81.98,208191.0,77.1595,77.1972,77.1031,77.1407,208191.0
2016-09-14 12:00:00,81.99,82.0,81.93,81.99,407147.0,77.1501,77.1595,77.0937,77.1501,407147.0
2016-09-14 12:10:00,81.99,82.0,81.97,81.99,92333.0,77.1501,77.1595,77.1313,77.1501,92333.0
2016-09-14 12:20:00,81.98,82.0,81.94,81.95,61600.0,77.1407,77.1595,77.1031,77.1125,61600.0
2016-09-14 12:30:00,81.95,82.0,81.89,81.9,113862.0,77.1125,77.1595,77.056,77.0654,113862.0
2016-09-14 12:40:00,81.9,81.94,81.84,81.88,79641.0,77.0654,77.1031,77.009,77.0466,79641.0
2016-09-14 12:50:00,81.88,81.92,81.84,81.92,68903.0,77.0466,77.0842,77.009,77.0842,68903.0
2016-09-14 13:00:00,81.91,81.99,81.86,81.99,86054.0,77.0748,77.1501,77.0278,77.1501,86054.0
2016-09-14 13:10:00,81.99,81.99,81.92,81.97,62118.0,77.1501,77.1501,77.0842,77.1313,62118.0
2016-09-14 13:20:00,81.96,81.99,81.9,81.99,97742.0,77.1219,77.1501,77.0654,77.1501,97742.0
2016-09-14 13:30:00,81.99,82.0,81.87,81.92,99218.0,77.1501,77.1595,77.0372,77.0842,99218.0
2016-09-14 13:40:00,81.92,81.96,81.87,81.88,120085.0,77.0842,77.1219,77.0372,77.0466,120085.0
2016-09-14 13:50:00,81.89,81.92,81.84,81.87,94840.0,77.056,77.0842,77.009,77.0372,94840.0
2016-09-14 14:00:00,81.86,81.92,81.76,81.77,141542.0,77.0278,77.0842,76.9337,76.9431,141542.0
2016-09-14 14:10:00,81.77,81.79,81.62,81.69,222506.0,76.9431,76.9619,76.802,76.8678,222506.0
2016-09-14 14:20:00,81.68,81.75,81.64,81.7,136535.0,76.8584,76.9243,76.8208,76.8772,136535.0
2016-09-14 14:30:00,81.7,81.72,81.61,81.64,127278.0,76.8772,76.8961,76.7925,76.8208,127278.0
2016-09-14 14:40:00,81.63,81.7,81.61,81.63,188072.0,76.8114,76.8772,76.7925,76.8114,188072.0
2016-09-14 14:50:00,81.63,81.79,81.61,81.73,177351.0,76.8114,76.9619,76.7925,76.9055,177351.0
2016-09-14 15:00:00,81.74,81.77,81.62,81.64,179221.0,76.9149,76.9431,76.802,76.8208,179221.0
2016-09-14 15:10:00,81.64,81.65,81.45,81.49,192383.0,76.8208,76.8302,76.642,76.6796,192383.0
2016-09-14 15:20:00,81.5,81.55,81.47,81.49,325456.0,76.689,76.7361,76.6608,76.6796,325456.0
2016-09-14 15:30:00,81.49,81.54,81.45,81.52,215575.0,76.6796,76.7267,76.642,76.7079,215575.0
2016-09-14 15:40:00,81.51,81.72,81.5,81.71,210022.0,76.6984,76.8961,76.689,76.8866,210022.0
2016-09-14 15:50:00,81.7,81.71,81.49,81.5,594585.0,76.8772,76.8866,76.6796,76.689,594585.0
2016-09-15 09:30:00,81.42,81.58,81.29,81.33,345719.0,76.6138,76.7643,76.4914,76.5291,345719.0
2016-09-15 09:40:00,81.34,81.5,81.19,81.4,188039.0,76.5385,76.689,76.3973,76.5949,188039.0
2016-09-15 09:50:00,81.39,81.54,81.31,81.49,226072.0,76.5855,76.7267,76.5103,76.6796,226072.0
2016-09-15 10:00:00,81.49,81.54,81.38,81.5,295126.0,76.6796,76.7267,76.5761,76.689,295126.0
2016-09-15 10:10:00,81.5,81.76,81.49,81.65,193137.0,76.689,76.9337,76.6796,76.8302,193137.0
2016-09-15 10:20:00,81.65,81.65,81.49,81.55,301351.0,76.8302,76.8302,76.6796,76.7361,301351.0
2016-09-15 10:30:00,81.55,81.6,81.51,81.57,209204.0,76.7361,76.7831,76.6984,76.7549,209204.0
2016-09-15 10:40:00,81.56,81.62,81.5,81.62,158128.0,76.7455,76.802,76.689,76.802,158128.0
2016-09-15 10:50:00,81.62,81.77,81.61,81.76,187918.0,76.802,76.9431,76.7925,76.9337,187918.0
2016-09-15 11:00:00,81.76,81.88,81.7,81.86,194694.0,76.9337,77.0466,76.8772,77.0278,194694.0
2016-09-15 11:10:00,81.86,81.88,81.74,81.75,204904.0,77.0278,77.0466,76.9149,76.9243,204904.0
2016-09-15 11:20:00,81.75,81.77,81.71,81.76,268821.0,76.9243,76.9431,76.8866,76.9337,268821.0
2016-09-15 11:30:00,81.76,81.88,81.73,81.84,130413.0,76.9337,77.0466,76.9055,77.009,130413.0
2016-09-15 11:40:00,81.84,81.91,81.78,81.79,123330.0,77.009,77.0748,76.9525,76.9619,123330.0
2016-09-15 11:50:00,81.79,81.87,81.75,81.79,83921.0,76.9619,77.0372,76.9243,76.9619,83921.0
2016-09-15 12:00:00,81.8,81.84,81.73,81.83,209937.0,76.9713,77.009,76.9055,76.9996,209937.0
2016-09-15 12:10:00,81.83,81.87,81.73,81.84,115520.0,76.9996,77.0372,76.9055,77.009,115520.0
2016-09-15 12:20:00,81.84,81.9,81.75,81.77,173052.0,77.009,77.0654,76.9243,76.9431,173052.0
2016-09-15 12:30:00,81.78,81.78,81.62,81.66,115969.0,76.9525,76.9525,76.802,76.8396,115969.0
2016-09-15 12:40:00,81.67,81.68,81.56,81.65,89087.0,76.849,76.8584,76.7455,76.8302,89087.0
2016-09-15 12:50:00,81.64,81.67,81.55,81.55,98866.0,76.8208,76.849,76.7361,76.7361,98866.0
2016-09-15 13:00:00,81.56,81.76,81.55,81.73,124278.0,76.7455,76.9337,76.7361,76.9055,124278.0
2016-09-15 13:10:00,81.73,81.75,81.62,81.75,152844.0,76.9055,76.9243,76.802,76.9243,152844.0
2016-09-15 13:20:00,81.75,81.8,81.67,81.72,120752.0,76.9243,76.9713,76.849,76.8961,120752.0
2016-09-15 13:30:00,81.72,81.85,81.72,81.82,94648.0,76.8961,77.0184,76.8961,76.9902,94648.0
2016-09-15 13:40:00,81.81,81.95,81.81,81.94,133537.0,76.9807,77.1125,76.9807,77.1031,133537.0
2016-09-15 13:50:00,81.94,82.01,81.94,81.96,147702.0,77.1031,77.1689,77.1031,77.1219,147702.0
2016-09-15 14:00:00,81.96,82.02,81.96,82.01,109114.0,77.1219,77.1783,77.1219,77.1689,109114.0
2016-09-15 14:10:00,82.02,82.08,81.96,82.08,198385.0,77.1783,77.2348,77.1219,77.2348,198385.0
2016-09-15 14:20:00,82.08,82.09,82.0,82.04,167893.0,77.2348,77.2442,77.1595,77.1972,167893.0
2016-09-15 14:30:00,82.04,82.08,82.0,82.0,126812.0,77.1972,77.2348,77.1595,77.1595,126812.0
2016-09-15 14:40:00,82.01,82.01,81.89,81.91,196038.0,77.1689,77.1689,77.056,77.0748,196038.0
2016-09-15 14:50:00,81.91,82.07,81.9,82.07,235390.0,77.0748,77.2254,77.0654,77.2254,235390.0
2016-09-15 15:00:00,82.07,82.11,82.02,82.05,133769.0,77.2254,77.263,77.1783,77.2066,133769.0
2016-09-15 15:10:00,82.04,82.06,81.91,81.92,143901.0,77.1972,77.216,77.0748,77.0842,143901.0
2016-09-15 15:20:00,81.93,81.98,81.83,81.91,174716.0,77.0937,77.1407,76.9996,77.0748,174716.0
2016-09-15 15:30:00,81.91,82.07,81.88,82.07,234512.0,77.0748,77.2254,77.0466,77.2254,234512.0
2016-09-15 15:40:00,82.07,82.13,82.05,82.08,256312.0,77.2254,77.2819,77.2066,77.2348,256312.0
2016-09-15 15:50:00,82.08,82.1,81.94,82.05,598730.0,77.2348,77.2536,77.1031,77.2066,598730.0
2016-09-16 09:30:00,81.74,81.85,81.42,81.69,2323657.0,76.9149,77.0184,76.6138,76.8678,2323657.0
2016-09-16 09:40:00,81.69,81.94,81.66,81.9,262576.0,76.8678,77.1031,76.8396,77.0654,262576.0
2016-09-16 09:50:00,81.89,81.94,81.79,81.81,163316.0,77.056,77.1031,76.9619,76.9807,163316.0
2016-09-16 10:00:00,81.81,81.81,81.59,81.66,140244.0,76.9807,76.9807,76.7737,76.8396,140244.0
2016-09-16 10:10:00,81.65,81.72,81.53,81.63,106081.0,76.8302,76.8961,76.7173,76.8114,106081.0
2016-09-16 10:20:00,81.63,81.65,81.5,81.59,95217.0,76.8114,76.8302,76.689,76.7737,95217.0
2016-09-16 10:30:00,81.59,81.67,81.51,81.66,103434.0,76.7737,76.849,76.6984,76.8396,103434.0
2016-09-16 10:40:00,81.66,81.85,81.62,81.83,128678.0,76.8396,77.0184,76.802,76.9996,128678.0
2016-09-16 10:50:00,81.82,81.82,81.72,81.75,123782.0,76.9902,76.9902,76.8961,76.9243,123782.0
2016-09-16 11:00:00,81.76,81.79,81.69,81.7,148103.0,76.9337,76.9619,76.8678,76.8772,148103.0
2016-09-16 11:10:00,81.69,81.75,81.63,81.66,113434.0,76.8678,76.9243,76.8114,76.8396,113434.0
2016-09-16 11:20:00,81.65,81.72,81.62,81.66,136722.0,76.8302,76.8961,76.802,76.8396,136722.0
2016-09-16 11:30:00,81.65,81.78,81.61,81.73,123333.0,76.8302,76.9525,76.7925,76.9055,123333.0
2016-09-16 11:40:00,81.73,81.85,81.71,81.8,101518.0,76.9055,77.0184,76.8866,76.9713,101518.0
2016-09-16 11:50:00,81.8,81.84,81.76,81.8,53507.0,76.9713,77.009,76.9337,76.9713,53507.0
2016-09-16 12:00:00,81.79,81.85,81.76,81.84,82167.0,76.9619,77.0184,76.9337,77.009,82167.0
2016-09-16 12:10:00,81.85,81.86,81.76,81.78,46200.0,77.0184,77.0278,76.9337,76.9525,46200.0
2016-09-16 12:20:00,81.78,81.85,81.74,81.78,85681.0,76.9525,77.0184,76.9149,76.9525,85681.0
2016-09-16 12:30:00,81.78,81.83,81.7,81.7,84476.0,76.9525,76.9996,76.8772,76.8772,84476.0
2016-09-16 12:40:00,81.71,81.72,81.65,81.67,83318.0,76.8866,76.8961,76.8302,76.849,83318.0
2016-09-16 12:50:00,81.67,81.72,81.65,81.68,53036.0,76.849,76.8961,76.8302,76.8584,53036.0
2016-09-16 13:00:00,81.67,81.72,81.65,81.72,70511.0,76.849,76.8961,76.8302,76.8961,70511.0
2016-09-16 13:10:00,81.7,81.77,81.67,81.7,60812.0,76.8772,76.9431,76.849,76.8772,60812.0
2016-09-16 13:20:00,81.69,81.76,81.67,81.7,110440.0,76.8678,76.9337,76.849,76.8772,110440.0
2016-09-16 13:30:00,81.7,81.77,81.7,81.75,130432.0,76.8772,76.9431,76.8772,76.9243,130432.0
2016-09-16 13:40:00,81.76,81.79,81.65,81.72,120995.0,76.9337,76.9619,76.8302,76.8961,120995.0
2016-09-16 13:50:00,81.72,81.8,81.71,81.78,172022.0,76.8961,76.9713,76.8866,76.9525,172022.0
2016-09-16 14:00:00,81.77,81.84,81.72,81.83,80984.0,76.9431,77.009,76.8961,76.9996,80984.0
2016-09-16 14:10:00,81.84,81.87,81.76,81.78,80135.0,77.009,77.0372,76.9337,76.9525,80135.0
2016-09-16 14:20:00,81.78,81.85,81.76,81.84,62428.0,76.9525,77.0184,76.9337,77.009,62428.0
2016-09-16 14:30:00,81.84,81.95,81.84,81.92,151622.0,77.009,77.1125,77.009,77.0842,151622.0
2016-09-16 14:40:00,81.92,82.01,81.91,81.94,122134.0,77.0842,77.1689,77.0748,77.1031,122134.0
2016-09-16 14:50:00,81.94,82.01,81.89,81.92,226311.0,77.1031,77.1689,77.056,77.0842,226311.0
2016-09-16 15:00:00,81.91,82.0,81.89,81.95,154685.0,77.0748,77.1595,77.056,77.1125,154685.0
2016-09-16 15:10:00,81.94,82.02,81.92,82.0,296825.0,77.1031,77.1783,77.0842,77.1595,296825.0
2016-09-16 15:20:00,82.0,82.09,81.97,82.08,224402.0,77.1595,77.2442,77.1313,77.2348,224402.0
2016-09-16 15:30:00,82.08,82.21,82.07,82.17,184458.0,77.2348,77.3571,77.2254,77.3195,184458.0
2016-09-16 15:40:00,82.17,82.25,82.14,82.2,293646.0,77.3195,77.3948,77.2913,77.3477,293646.0
2016-09-16 15:50:00,82.21,82.26,82.06,82.06,627669.0,77.3571,77.4042,77.216,77.216,627669.0
2016-09-19 09:30:00,82.43,82.9,82.43,82.72,224636.0,77.5641,78.0064,77.5641,77.837,224636.0
2016-09-19 09:40:00,82.7,82.76,82.61,82.67,190768.0,77.8182,77.8747,77.7335,77.79,190768.0
2016-09-19 09:50:00,82.68,82.99,82.65,82.96,242884.0,77.7994,78.0911,77.7712,78.0629,242884.0
2016-09-19 10:00:00,82.96,83.04,82.9,82.95,226923.0,78.0629,78.1381,78.0064,78.0534,226923.0
2016-09-19 10:10:00,82.94,82.95,82.86,82.91,155738.0,78.044,78.0534,77.9688,78.0158,155738.0
2016-09-19 10:20:00,82.92,83.01,82.82,82.85,216454.0,78.0252,78.1099,77.9311,77.9593,216454.0
2016-09-19 10:30:00,82.86,82.88,82.67,82.69,150851.0,77.9688,77.9876,77.79,77.8088,150851.0
2016-09-19 10:40:00,82.68,82.71,82.61,82.67,117195.0,77.7994,77.8276,77.7335,77.79,117195.0
2016-09-19 10:50:00,82.68,82.8,82.65,82.78,148120.0,77.7994,77.9123,77.7712,77.8935,148120.0
2016-09-19 11:00:00,82.79,82.85,82.76,82.81,155801.0,77.9029,77.9593,77.8747,77.9217,155801.0
2016-09-19 11:10:00,82.82,82.85,82.77,82.83,111072.0,77.9311,77.9593,77.8841,77.9405,111072.0
2016-09-19 11:20:00,82.83,82.85,82.74,82.78,129624.0,77.9405,77.9593,77.8558,77.8935,129624.0
2016-09-19 11:30:00,82.78,82.9,82.77,82.85,85622.0,77.8935,78.0064,77.8841,77.9593,85622.0
2016-09-19 11:40:00,82.85,82.88,82.8,82.81,111435.0,77.9593,77.9876,77.9123,77.9217,111435.0
2016-09-19 11:50:00,82.82,82.85,82.8,82.82,68067.0,77.9311,77.9593,77.9123,77.9311,68067.0
2016-09-19 12:00:00,82.82,82.84,82.79,82.8,68270.0,77.9311,77.9499,77.9029,77.9123,68270.0
2016-09-19 12:10:00,82.8,82.8,82.54,82.62,156410.0,77.9123,77.9123,77.6676,77.7429,156410.0
2016-09-19 12:20:00,82.61,82.65,82.56,82.59,82053.0,77.7335,77.7712,77.6865,77.7147,82053.0
2016-09-19 12:30:00,82.59,82.6,82.54,82.57,78757.0,77.7147,77.7241,77.6676,77.6959,78757.0
2016-09-19 12:40:00,82.58,82.65,82.55,82.59,81136.0,77.7053,77.7712,77.6771,77.7147,81136.0
2016-09-19 12:50:00,82.59,82.6,82.45,82.5,89201.0,77.7147,77.7241,77.583,77.63,89201.0
2016-09-19 13:00:00,82.5,82.57,82.45,82.55,97069.0,77.63,77.6959,77.583,77.6771,97069.0
2016-09-19 13:10:00,82.55,82.59,82.49,82.49,105081.0,77.6771,77.7147,77.6206,77.6206,105081.0
2016-09-19 13:20:00,82.5,82.53,82.47,82.51,70024.0,77.63,77.6582,77.6018,77.6394,70024.0
2016-09-19 13:30:00,82.5,82.51,82.23,82.27,120960.0,77.63,77.6394,77.3759,77.4136,120960.0
2016-09-19 13:40:00,82.27,82.39,82.26,82.38,85518.0,77.4136,77.5265,77.4042,77.5171,85518.0
2016-09-19 13:50:00,82.38,82.42,82.33,82.4,83361.0,77.5171,77.5547,77.47,77.5359,83361.0
2016-09-19 14:00:00,82.4,82.53,82.39,82.53,85251.0,77.5359,77.6582,77.5265,77.6582,85251.0
2016-09-19 14:10:00,82.52,82.61,82.49,82.59,90675.0,77.6488,77.7335,77.6206,77.7147,90675.0
2016-09-19 14:20:00,82.58,82.66,82.56,82.66,103811.0,77.7053,77.7806,77.6865,77.7806,103811.0
2016-09-19 14:30:00,82.66,82.71,82.64,82.66,106244.0,77.7806,77.8276,77.7617,77.7806,106244.0
2016-09-19 14:40:00,82.66,82.79,82.65,82.76,122406.0,77.7806,77.9029,77.7712,77.8747,122406.0
2016-09-19 14:50:00,82.76,82.78,82.72,82.75,99735.0,77.8747,77.8935,77.837,77.8653,99735.0
2016-09-19 15:00:00,82.76,82.76,82.65,82.67,100690.0,77.8747,77.8747,77.7712,77.79,100690.0
2016-09-19 15:10:00,82.67,82.67,82.5,82.58,134458.0,77.79,77.79,77.63,77.7053,134458.0
2016-09-19 15:20:00,82.57,82.64,82.55,82.56,149641.0,77.6959,77.7617,77.6771,77.6865,149641.0
2016-09-19 15:30:00,82.57,82.59,82.44,82.56,172994.0,77.6959,77.7147,77.5736,77.6865,172994.0
2016-09-19 15:40:00,82.56,82.69,82.49,82.64,238462.0,77.6865,77.8088,77.6206,77.7617,238462.0
2016-09-19 15:50:00,82.64,82.66,82.51,82.54,332836.0,77.7617,77.7806,77.6394,77.6676,332836.0
2016-09-20 09:30:00,82.97,83.23,82.97,83.1,278286.0,78.0723,78.3169,78.0723,78.1946,278286.0
2016-09-20 09:40:00,83.11,83.16,83.03,83.06,236160.0,78.204,78.251,78.1287,78.157,236160.0
2016-09-20 09:50:00,83.06,83.12,82.98,83.04,201217.0,78.157,78.2134,78.0817,78.1381,201217.0
2016-09-20 10:00:00,83.04,83.06,82.9,82.91,139194.0,78.1381,78.157,78.0064,78.0158,139194.0
2016-09-20 10:10:00,82.92,82.93,82.76,82.86,109054.0,78.0252,78.0346,77.8747,77.9688,109054.0
2016-09-20 10:20:00,82.86,82.89,82.72,82.78,107333.0,77.9688,77.997,77.837,77.8935,107333.0
2016-09-20 10:30:00,82.78,82.86,82.62,82.65,80297.0,77.8935,77.9688,77.7429,77.7712,80297.0
2016-09-20 10:40:00,82.64,82.72,82.62,82.7,72319.0,77.7617,77.837,77.7429,77.8182,72319.0
2016-09-20 10:50:00,82.71,82.71,82.58,82.67,138454.0,77.8276,77.8276,77.7053,77.79,138454.0
2016-09-20 11:00:00,82.68,82.76,82.66,82.75,90049.0,77.7994,77.8747,77.7806,77.8653,90049.0
2016-09-20 11:10:00,82.76,82.79,82.67,82.68,71552.0,77.8747,77.9029,77.79,77.7994,71552.0
2016-09-20 11:20:00,82.67,82.69,82.49,82.55,143334.0,77.79,77.8088,77.6206,77.6771,143334.0
2016-09-20 11:30:00,82.55,82.6,82.53,82.57,53242.0,77.6771,77.7241,77.6582,77.6959,53242.0
2016-09-20 11:40:00,82.58,82.6,82.54,82.55,46503.0,77.7053,77.7241,77.6676,77.6771,46503.0
2016-09-20 11:50:00,82.55,82.6,82.52,82.52,83606.0,77.6771,77.7241,77.6488,77.6488,83606.0
2016-09-20 12:00:00,82.52,82.55,82.47,82.49,92563.0,77.6488,77.6771,77.6018,77.6206,92563.0
2016-09-20 12:10:00,82.49,82.51,82.36,82.44,90141.0,77.6206,77.6394,77.4983,77.5736,90141.0
2016-09-20 12:20:00,82.44,82.5,82.41,82.49,98629.0,77.5736,77.63,77.5453,77.6206,98629.0
2016-09-20 12:30:00,82.49,82.51,82.42,82.47,131164.0,77.6206,77.6394,77.5547,77.6018,131164.0
2016-09-20 12:40:00,82.47,82.5,82.35,82.36,77745.0,77.6018,77.63,77.4889,77.4983,77745.0
2016-09-20 12:50:00,82.37,82.41,82.32,82.34,75399.0,77.5077,77.5453,77.4606,77.4795,75399.0
2016-09-20 13:00:00,82.33,82.39,82.33,82.36,56788.0,77.47,77.5265,77.47,77.4983,56788.0
2016-09-20 13:10:00,82.35,82.4,82.34,82.38,69610.0,77.4889,77.5359,77.4795,77.5171,69610.0
2016-09-20 13:20:00,82.38,82.43,82.36,82.38,96446.0,77.5171,77.5641,77.4983,77.5171,96446.0
2016-09-20 13:30:00,82.38,82.42,82.33,82.41,146289.0,77.5171,77.5547,77.47,77.5453,146289.0
2016-09-20 13:40:00,82.41,82.43,82.37,82.42,88001.0,77.5453,77.5641,77.5077,77.5547,88001.0
2016-09-20 13:50:00,82.42,82.45,82.39,82.45,103944.0,77.5547,77.583,77.5265,77.583,103944.0
2016-09-20 14:00:00,82.45,82.45,82.4,82.42,173756.0,77.583,77.583,77.5359,77.5547,173756.0
2016-09-20 14:10:00,82.42,82.52,82.41,82.51,79843.0,77.5547,77.6488,77.5453,77.6394,79843.0
2016-09-20 14:20:00,82.5,82.55,82.49,82.54,79942.0,77.63,77.6771,77.6206,77.6676,79942.0
2016-09-20 14:30:00,82.54,82.66,82.53,82.65,97474.0,77.6676,77.7806,77.6582,77.7712,97474.0
2016-09-20 14:40:00,82.64,82.69,82.59,82.69,76071.0,77.7617,77.8088,77.7147,77.8088,76071.0
2016-09-20 14:50:00,82.68,82.75,82.65,82.74,111427.0,77.7994,77.8653,77.7712,77.8558,111427.0
2016-09-20 15:00:00,82.74,82.74,82.58,82.62,102789.0,77.8558,77.8558,77.7053,77.7429,102789.0
2016-09-20 15:10:00,82.62,82.69,82.61,82.68,81709.0,77.7429,77.8088,77.7335,77.7994,81709.0
2016-09-20 15:20:00,82.69,82.74,82.68,82.7,106119.0,77.8088,77.8558,77.7994,77.8182,106119.0
2016-09-20 15:30:00,82.7,82.73,82.65,82.71,123507.0,77.8182,77.8464,77.7712,77.8276,123507.0
2016-09-20 15:40:00,82.7,82.75,82.67,82.72,206647.0,77.8182,77.8653,77.79,77.837,206647.0
2016-09-20 15:50:00,82.72,82.72,82.5,82.5,359776.0,77.837,77.837,77.63,77.63,359776.0
2016-09-21 09:30:00,82.92,83.0,82.71,82.82,245084.0,78.0252,78.1005,77.8276,77.9311,245084.0
2016-09-21 09:40:00,82.83,82.88,82.79,82.86,114338.0,77.9405,77.9876,77.9029,77.9688,114338.0
2016-09-21 09:50:00,82.84,82.94,82.83,82.89,105093.0,77.9499,78.044,77.9405,77.997,105093.0
2016-09-21 10:00:00,82.89,82.89,82.72,82.73,127867.0,77.997,77.997,77.837,77.8464,127867.0
2016-09-21 10:10:00,82.73,82.73,82.63,82.69,101871.0,77.8464,77.8464,77.7523,77.8088,101871.0
2016-09-21 10:20:00,82.69,82.78,82.68,82.72,74536.0,77.8088,77.8935,77.7994,77.837,74536.0
2016-09-21 10:30:00,82.72,82.75,82.55,82.61,131504.0,77.837,77.8653,77.6771,77.7335,131504.0
2016-09-21 10:40:00,82.62,82.72,82.6,82.65,83041.0,77.7429,77.837,77.7241,77.7712,83041.0
2016-09-21 10:50:00,82.64,82.69,82.56,82.56,83394.0,77.7617,77.8088,77.6865,77.6865,83394.0
2016-09-21 11:00:00,82.56,82.58,82.43,82.45,82588.0,77.6865,77.7053,77.5641,77.583,82588.0
2016-09-21 11:10:00,82.45,82.49,82.34,82.45,79029.0,77.583,77.6206,77.4795,77.583,79029.0
2016-09-21 11:20:00,82.45,82.54,82.43,82.52,57465.0,77.583,77.6676,77.5641,77.6488,57465.0
2016-09-21 11:30:00,82.52,82.55,82.45,82.54,55396.0,77.6488,77.6771,77.583,77.6676,55396.0
2016-09-21 11:40:00,82.54,82.58,82.49,82.56,54721.0,77.6676,77.7053,77.6206,77.6865,54721.0
2016-09-21 11:50:00,82.57,82.59,82.52,82.57,42168.0,77.6959,77.7147,77.6488,77.6959,42168.0
2016-09-21 12:00:00,82.57,82.6,82.53,82.57,151565.0,77.6959,77.7241,77.6582,77.6959,151565.0
2016-09-21 12:10:00,82.57,82.58,82.34,82.34,75862.0,77.6959,77.7053,77.4795,77.4795,75862.0
2016-09-21 12:20:00,82.36,82.39,82.33,82.37,63690.0,77.4983,77.5265,77.47,77.5077,63690.0
2016-09-21 12:30:00,82.37,82.38,82.29,82.33,51579.0,77.5077,77.5171,77.4324,77.47,51579.0
2016-09-21 12:40:00,82.32,82.39,82.29,82.36,66355.0,77.4606,77.5265,77.4324,77.4983,66355.0
2016-09-21 12:50:00,82.35,82.5,82.35,82.5,83567.0,77.4889,77.63,77.4889,77.63,83567.0
2016-09-21 13:00:00,82.5,82.54,82.45,82.48,63011.0,77.63,77.6676,77.583,77.6112,63011.0
2016-09-21 13:10:00,82.48,82.49,82.42,82.43,57222.0,77.6112,77.6206,77.5547,77.5641,57222.0
2016-09-21 13:20:00,82.44,82.46,82.34,82.37,66102.0,77.5736,77.5924,77.4795,77.5077,66102.0
2016-09-21 13:30:00,82.38,82.43,82.29,82.31,117757.0,77.5171,77.5641,77.4324,77.4512,117757.0
2016-09-21 13:40:00,82.31,82.37,82.27,82.34,138618.0,77.4512,77.5077,77.4136,77.4795,138618.0
2016-09-21 13:50:00,82.34,82.48,82.32,82.47,155502.0,77.4795,77.6112,77.4606,77.6018,155502.0
2016-09-21 14:00:00,82.45,82.76,82.38,82.68,164131.0,77.583,77.8747,77.5171,77.7994,164131.0
2016-09-21 14:10:00,82.65,82.88,82.55,82.62,204830.0,77.7712,77.9876,77.6771,77.7429,204830.0
2016-09-21 14:20:00,82.62,82.69,82.37,82.39,145959.0,77.7429,77.8088,77.5077,77.5265,145959.0
2016-09-21 14:30:00,82.4,82.66,82.4,82.6,159753.0,77.5359,77.7806,77.5359,77.7241,159753.0
2016-09-21 14:40:00,82.59,82.74,82.58,82.64,174333.0,77.7147,77.8558,77.7053,77.7617,174333.0
2016-09-21 14:50:00,82.64,82.86,82.6,82.82,192457.0,77.7617,77.9688,77.7241,77.9311,192457.0
2016-09-21 15:00:00,82.83,82.96,82.75,82.93,145660.0,77.9405,78.0629,77.8653,78.0346,145660.0
2016-09-21 15:10:00,82.92,83.06,82.91,83.03,140562.0,78.0252,78.157,78.0158,78.1287,140562.0
2016-09-21 15:20:00,83.02,83.07,82.99,83.02,205371.0,78.1193,78.1664,78.0911,78.1193,205371.0
2016-09-21 15:30:00,83.03,83.19,83.02,83.15,191133.0,78.1287,78.2793,78.1193,78.2416,191133.0
2016-09-21 15:40:00,83.15,83.25,83.14,83.21,230719.0,78.2416,78.3357,78.2322,78.2981,230719.0
2016-09-21 15:50:00,83.2,83.23,83.12,83.2,419392.0,78.2887,78.3169,78.2134,78.2887,419392.0
2016-09-22 09:30:00,83.42,83.68,83.42,83.63,317946.0,78.4957,78.7404,78.4957,78.6933,317946.0
2016-09-22 09:40:00,83.64,83.77,83.56,83.58,205624.0,78.7027,78.825,78.6274,78.6463,205624.0
2016-09-22 09:50:00,83.58,83.58,83.4,83.52,209796.0,78.6463,78.6463,78.4769,78.5898,209796.0
2016-09-22 10:00:00,83.52,83.62,83.51,83.56,177605.0,78.5898,78.6839,78.5804,78.6274,177605.0
2016-09-22 10:10:00,83.56,83.61,83.53,83.56,189175.0,78.6274,78.6745,78.5992,78.6274,189175.0
2016-09-22 10:20:00,83.56,83.75,83.52,83.73,107019.0,78.6274,78.8062,78.5898,78.7874,107019.0
2016-09-22 10:30:00,83.73,83.79,83.64,83.66,178269.0,78.7874,78.8439,78.7027,78.7215,178269.0
2016-09-22 10:40:00,83.66,83.69,83.51,83.52,237348.0,78.7215,78.7498,78.5804,78.5898,237348.0
2016-09-22 10:50:00,83.51,83.57,83.41,83.42,220847.0,78.5804,78.6368,78.4863,78.4957,220847.0
2016-09-22 11:00:00,83.42,83.45,83.39,83.41,88211.0,78.4957,78.5239,78.4675,78.4863,88211.0
2016-09-22 11:10:00,83.4,83.45,83.35,83.44,119148.0,78.4769,78.5239,78.4298,78.5145,119148.0
2016-09-22 11:20:00,83.44,83.48,83.41,83.43,156680.0,78.5145,78.5522,78.4863,78.5051,156680.0
2016-09-22 11:30:00,83.44,83.53,83.43,83.52,139313.0,78.5145,78.5992,78.5051,78.5898,139313.0
2016-09-22 11:40:00,83.52,83.52,83.47,83.48,46697.0,78.5898,78.5898,78.5428,78.5522,46697.0
2016-09-22 11:50:00,83.48,83.49,83.41,83.48,103523.0,78.5522,78.5616,78.4863,78.5522,103523.0
2016-09-22 12:00:00,83.48,83.53,83.42,83.43,129133.0,78.5522,78.5992,78.4957,78.5051,129133.0
2016-09-22 12:10:00,83.42,83.53,83.42,83.52,123868.0,78.4957,78.5992,78.4957,78.5898,123868.0
2016-09-22 12:20:00,83.52,83.55,83.47,83.53,110614.0,78.5898,78.618,78.5428,78.5992,110614.0
2016-09-22 12:30:00,83.53,83.57,83.48,83.5,69318.0,78.5992,78.6368,78.5522,78.571,69318.0
2016-09-22 12:40:00,83.5,83.54,83.47,83.5,74701.0,78.571,78.6086,78.5428,78.571,74701.0
2016-09-22 12:50:00,83.49,83.54,83.48,83.51,91681.0,78.5616,78.6086,78.5522,78.5804,91681.0
2016-09-22 13:00:00,83.5,83.56,83.5,83.54,66854.0,78.571,78.6274,78.571,78.6086,66854.0
2016-09-22 13:10:00,83.55,83.56,83.51,83.52,65154.0,78.618,78.6274,78.5804,78.5898,65154.0
2016-09-22 13:20:00,83.51,83.55,83.51,83.52,86263.0,78.5804,78.618,78.5804,78.5898,86263.0
2016-09-22 13:30:00,83.52,83.52,83.47,83.5,117400.0,78.5898,78.5898,78.5428,78.571,117400.0
2016-09-22 13:40:00,83.5,83.51,83.41,83.44,107431.0,78.571,78.5804,78.4863,78.5145,107431.0
2016-09-22 13:50:00,83.44,83.47,83.41,83.42,163611.0,78.5145,78.5428,78.4863,78.4957,163611.0
2016-09-22 14:00:00,83.42,83.48,83.4,83.48,105831.0,78.4957,78.5522,78.4769,78.5522,105831.0
2016-09-22 14:10:00,83.47,83.48,83.21,83.25,138833.0,78.5428,78.5522,78.2981,78.3357,138833.0
2016-09-22 14:20:00,83.25,83.37,83.2,83.35,78323.0,78.3357,78.4487,78.2887,78.4298,78323.0
2016-09-22 14:30:00,83.34,83.38,83.26,83.38,106048.0,78.4204,78.4581,78.3451,78.4581,106048.0
2016-09-22 14:40:00,83.38,83.4,83.32,83.38,90876.0,78.4581,78.4769,78.4016,78.4581,90876.0
2016-09-22 14:50:00,83.39,83.48,83.33,83.47,127234.0,78.4675,78.5522,78.411,78.5428,127234.0
2016-09-22 15:00:00,83.46,83.52,83.45,83.46,140749.0,78.5333,78.5898,78.5239,78.5333,140749.0
2016-09-22 15:10:00,83.45,83.48,83.37,83.39,74596.0,78.5239,78.5522,78.4487,78.4675,74596.0
2016-09-22 15:20:00,83.4,83.46,83.37,83.42,126217.0,78.4769,78.5333,78.4487,78.4957,126217.0
2016-09-22 15:30:00,83.42,83.52,83.42,83.48,191104.0,78.4957,78.5898,78.4957,78.5522,191104.0
2016-09-22 15:40:00,83.48,83.49,83.38,83.41,266817.0,78.5522,78.5616,78.4581,78.4863,266817.0
2016-09-22 15:50:00,83.41,83.42,83.31,83.33,495978.0,78.4863,78.4957,78.3922,78.411,495978.0
2016-09-23 09:30:00,83.33,83.45,82.85,83.03,324178.0,78.411,78.5239,77.9593,78.1287,324178.0
2016-09-23 09:40:00,83.02,83.15,82.81,82.9,256156.0,78.1193,78.2416,77.9217,78.0064,256156.0
2016-09-23 09:50:00,82.89,82.93,82.71,82.75,256366.0,77.997,78.0346,77.8276,77.8653,256366.0
2016-09-23 10:00:00,82.74,82.77,82.69,82.72,149672.0,77.8558,77.8841,77.8088,77.837,149672.0
2016-09-23 10:10:00,82.72,82.78,82.62,82.71,145413.0,77.837,77.8935,77.7429,77.8276,145413.0
2016-09-23 10:20:00,82.71,82.77,82.64,82.67,104582.0,77.8276,77.8841,77.7617,77.79,104582.0
2016-09-23 10:30:00,82.68,82.75,82.58,82.63,111888.0,77.7994,77.8653,77.7053,77.7523,111888.0
2016-09-23 10:40:00,82.62,82.74,82.59,82.73,95032.0,77.7429,77.8558,77.7147,77.8464,95032.0
2016-09-23 10:50:00,82.73,82.73,82.61,82.67,137525.0,77.8464,77.8464,77.7335,77.79,137525.0
2016-09-23 11:00:00,82.67,82.77,82.67,82.72,73875.0,77.79,77.8841,77.79,77.837,73875.0
2016-09-23 11:10:00,82.72,82.78,82.7,82.73,107532.0,77.837,77.8935,77.8182,77.8464,107532.0
2016-09-23 11:20:00,82.73,82.74,82.68,82.73,91206.0,77.8464,77.8558,77.7994,77.8464,91206.0
2016-09-23 11:30:00,82.72,82.78,82.72,82.73,80439.0,77.837,77.8935,77.837,77.8464,80439.0
2016-09-23 11:40:00,82.73,82.73,82.66,82.69,85865.0,77.8464,77.8464,77.7806,77.8088,85865.0
2016-09-23 11:50:00,82.69,82.69,82.6,82.63,128968.0,77.8088,77.8088,77.7241,77.7523,128968.0
2016-09-23 12:00:00,82.63,82.7,82.61,82.7,152876.0,77.7523,77.8182,77.7335,77.8182,152876.0
2016-09-23 12:10:00,82.69,82.73,82.67,82.72,81151.0,77.8088,77.8464,77.79,77.837,81151.0
2016-09-23 12:20:00,82.72,82.73,82.7,82.72,91966.0,77.837,77.8464,77.8182,77.837,91966.0
2016-09-23 12:30:00,82.73,82.76,82.71,82.75,99245.0,77.8464,77.8747,77.8276,77.8653,99245.0
2016-09-23 12:40:00,82.75,82.76,82.65,82.65,68022.0,77.8653,77.8747,77.7712,77.7712,68022.0
2016-09-23 12:50:00,82.65,82.74,82.64,82.73,45302.0,77.7712,77.8558,77.7617,77.8464,45302.0
2016-09-23 13:00:00,82.74,82.77,82.71,82.76,62711.0,77.8558,77.8841,77.8276,77.8747,62711.0
2016-09-23 13:10:00,82.77,82.78,82.69,82.7,60019.0,77.8841,77.8935,77.8088,77.8182,60019.0
2016-09-23 13:20:00,82.7,82.71,82.67,82.7,88547.0,77.8182,77.8276,77.79,77.8182,88547.0
2016-09-23 13:30:00,82.69,82.69,82.61,82.63,102377.0,77.8088,77.8088,77.7335,77.7523,102377.0
2016-09-23 13:40:00,82.62,82.62,82.56,82.6,115129.0,77.7429,77.7429,77.6865,77.7241,115129.0
2016-09-23 13:50:00,82.61,82.63,82.52,82.54,122795.0,77.7335,77.7523,77.6488,77.6676,122795.0
2016-09-23 14:00:00,82.54,82.64,82.52,82.6,156350.0,77.6676,77.7617,77.6488,77.7241,156350.0
2016-09-23 14:10:00,82.6,82.63,82.58,82.63,141542.0,77.7241,77.7523,77.7053,77.7523,141542.0
2016-09-23 14:20:00,82.63,82.7,82.63,82.7,100084.0,77.7523,77.8182,77.7523,77.8182,100084.0
2016-09-23 14:30:00,82.69,82.69,82.62,82.63,156677.0,77.8088,77.8088,77.7429,77.7523,156677.0
2016-09-23 14:40:00,82.62,82.69,82.58,82.68,96603.0,77.7429,77.8088,77.7053,77.7994,96603.0
2016-09-23 14:50:00,82.68,82.76,82.66,82.7,103236.0,77.7994,77.8747,77.7806,77.8182,103236.0
2016-09-23 15:00:00,82.7,82.75,82.63,82.67,179703.0,77.8182,77.8653,77.7523,77.79,179703.0
2016-09-23 15:10:00,82.67,82.69,82.6,82.63,138142.0,77.79,77.8088,77.7241,77.7523,138142.0
2016-09-23 15:20:00,82.63,82.65,82.61,82.65,284653.0,77.7523,77.7712,77.7335,77.7712,284653.0
2016-09-23 15:30:00,82.65,82.79,82.64,82.68,299967.0,77.7712,77.9029,77.7617,77.7994,299967.0
2016-09-23 15:40:00,82.67,82.7,82.61,82.64,232078.0,77.79,77.8182,77.7335,77.7617,232078.0
2016-09-23 15:50:00,82.64,82.7,82.53,82.55,668175.0,77.7617,77.8182,77.6582,77.6771,668175.0
2016-09-26 09:30:00,82.15,82.26,81.89,81.99,280900.0,77.3007,77.4042,77.056,77.1501,280900.0
2016-09-26 09:40:00,81.98,82.12,81.87,82.05,193042.0,77.1407,77.2724,77.0372,77.2066,193042.0
2016-09-26 09:50:00,82.05,82.05,81.9,81.93,259315.0,77.2066,77.2066,77.0654,77.0937,259315.0
2016-09-26 10:00:00,81.93,82.09,81.88,82.05,184696.0,77.0937,77.2442,77.0466,77.2066,184696.0
2016-09-26 10:10:00,82.05,82.19,82.02,82.08,143014.0,77.2066,77.3383,77.1783,77.2348,143014.0
2016-09-26 10:20:00,82.08,82.08,82.0,82.01,87059.0,77.2348,77.2348,77.1595,77.1689,87059.0
2016-09-26 10:30:00,82.02,82.11,82.01,82.07,213241.0,77.1783,77.263,77.1689,77.2254,213241.0
2016-09-26 10:40:00,82.06,82.06,81.91,81.93,207095.0,77.216,77.216,77.0748,77.0937,207095.0
2016-09-26 10:50:00,81.93,81.97,81.88,81.88,141762.0,77.0937,77.1313,77.0466,77.0466,141762.0
2016-09-26 11:00:00,81.88,81.89,81.77,81.82,151567.0,77.0466,77.056,76.9431,76.9902,151567.0
2016-09-26 11:10:00,81.83,81.89,81.7,81.81,123107.0,76.9996,77.056,76.8772,76.9807,123107.0
2016-09-26 11:20:00,81.81,81.87,81.71,81.74,143951.0,76.9807,77.0372,76.8866,76.9149,143951.0
2016-09-26 11:30:00,81.75,81.84,81.69,81.83,117162.0,76.9243,77.009,76.8678,76.9996,117162.0
2016-09-26 11:40:00,81.83,81.87,81.74,81.74,95052.0,76.9996,77.0372,76.9149,76.9149,95052.0
2016-09-26 11:50:00,81.73,81.78,81.68,81.78,89649.0,76.9055,76.9525,76.8584,76.9525,89649.0
2016-09-26 12:00:00,81.78,81.8,81.73,81.77,113432.0,76.9525,76.9713,76.9055,76.9431,113432.0
2016-09-26 12:10:00,81.77,81.85,81.75,81.84,92248.0,76.9431,77.0184,76.9243,77.009,92248.0
2016-09-26 12:20:00,81.83,81.87,81.82,81.83,126665.0,76.9996,77.0372,76.9902,76.9996,126665.0
2016-09-26 12:30:00,81.84,81.9,81.81,81.89,134055.0,77.009,77.0654,76.9807,77.056,134055.0
2016-09-26 12:40:00,81.89,81.99,81.82,81.95,89023.0,77.056,77.1501,76.9902,77.1125,89023.0
2016-09-26 12:50:00,81.94,82.06,81.94,82.02,81248.0,77.1031,77.216,77.1031,77.1783,81248.0
2016-09-26 13:00:00,82.02,82.04,81.92,81.93,132917.0,77.1783,77.1972,77.0842,77.0937,132917.0
2016-09-26 13:10:00,81.92,81.98,81.92,81.95,71804.0,77.0842,77.1407,77.0842,77.1125,71804.0
2016-09-26 13:20:00,81.95,81.98,81.87,81.88,88021.0,77.1125,77.1407,77.0372,77.0466,88021.0
2016-09-26 13:30:00,81.88,81.93,81.85,81.89,57710.0,77.0466,77.0937,77.0184,77.056,57710.0
2016-09-26 13:40:00,81.89,81.94,81.82,81.85,99634.0,77.056,77.1031,76.9902,77.0184,99634.0
2016-09-26 13:50:00,81.86,81.89,81.85,81.88,77009.0,77.0278,77.056,77.0184,77.0466,77009.0
2016-09-26 14:00:00,81.89,81.91,81.85,81.89,76561.0,77.056,77.0748,77.0184,77.056,76561.0
2016-09-26 14:10:00,81.89,81.96,81.86,81.94,109199.0,77.056,77.1219,77.0278,77.1031,109199.0
2016-09-26 14:20:00,81.94,81.96,81.89,81.95,96442.0,77.1031,77.1219,77.056,77.1125,96442.0
2016-09-26 14:30:00,81.95,81.95,81.88,81.89,156070.0,77.1125,77.1125,77.0466,77.056,156070.0
2016-09-26 14:40:00,81.88,81.93,81.85,81.92,79983.0,77.0466,77.0937,77.0184,77.0842,79983.0
2016-09-26 14:50:00,81.92,81.98,81.87,81.88,171921.0,77.0842,77.1407,77.0372,77.0466,171921.0
2016-09-26 15:00:00,81.87,82.03,81.87,81.96,109437.0,77.0372,77.1878,77.0372,77.1219,109437.0
2016-09-26 15:10:00,81.96,81.97,81.87,81.88,159436.0,77.1219,77.1313,77.0372,77.0466,159436.0
2016-09-26 15:20:00,81.87,81.96,81.83,81.94,195378.0,77.0372,77.1219,76.9996,77.1031,195378.0
2016-09-26 15:30:00,81.95,82.03,81.87,81.92,270651.0,77.1125,77.1878,77.0372,77.0842,270651.0
2016-09-26 15:40:00,81.92,81.96,81.82,81.84,285411.0,77.0842,77.1219,76.9902,77.009,285411.0
2016-09-26 15:50:00,81.84,81.87,81.75,81.83,695302.0,77.009,77.0372,76.9243,76.9996,695302.0
2016-09-27 09:30:00,81.79,82.05,81.5,81.96,547895.0,76.9619,77.2066,76.689,77.1219,547895.0
2016-09-27 09:40:00,81.98,82.0,81.86,81.96,306172.0,77.1407,77.1595,77.0278,77.1219,306172.0
2016-09-27 09:50:00,81.96,82.27,81.86,82.18,338233.0,77.1219,77.4136,77.0278,77.3289,338233.0
2016-09-27 10:00:00,82.2,82.32,82.16,82.28,316182.0,77.3477,77.4606,77.3101,77.423,316182.0
2016-09-27 10:10:00,82.27,82.3,82.05,82.06,136640.0,77.4136,77.4418,77.2066,77.216,136640.0
2016-09-27 10:20:00,82.06,82.12,81.95,82.04,130396.0,77.216,77.2724,77.1125,77.1972,130396.0
2016-09-27 10:30:00,82.05,82.06,81.92,81.98,99217.0,77.2066,77.216,77.0842,77.1407,99217.0
2016-09-27 10:40:00,81.98,82.04,81.92,81.98,100820.0,77.1407,77.1972,77.0842,77.1407,100820.0
2016-09-27 10:50:00,81.99,81.99,81.84,81.9,123345.0,77.1501,77.1501,77.009,77.0654,123345.0
2016-09-27 11:00:00,81.9,81.91,81.84,81.89,133104.0,77.0654,77.0748,77.009,77.056,133104.0
2016-09-27 11:10:00,81.89,81.95,81.81,81.84,152441.0,77.056,77.1125,76.9807,77.009,152441.0
2016-09-27 11:20:00,81.84,82.14,81.84,82.13,87773.0,77.009,77.2913,77.009,77.2819,87773.0
2016-09-27 11:30:00,82.13,82.24,82.08,82.09,150173.0,77.2819,77.3854,77.2348,77.2442,150173.0
2016-09-27 11:40:00,82.1,82.12,82.06,82.1,72203.0,77.2536,77.2724,77.216,77.2536,72203.0
2016-09-27 11:50:00,82.1,82.18,82.09,82.16,58819.0,77.2536,77.3289,77.2442,77.3101,58819.0
2016-09-27 12:00:00,82.15,82.17,82.07,82.08,66260.0,77.3007,77.3195,77.2254,77.2348,66260.0
2016-09-27 12:10:00,82.08,82.1,82.04,82.09,86533.0,77.2348,77.2536,77.1972,77.2442,86533.0
2016-09-27 12:20:00,82.09,82.38,82.09,82.25,160666.0,77.2442,77.5171,77.2442,77.3948,160666.0
2016-09-27 12:30:00,82.26,82.28,82.16,82.19,103400.0,77.4042,77.423,77.3101,77.3383,103400.0
2016-09-27 12:40:00,82.19,82.19,82.09,82.1,77713.0,77.3383,77.3383,77.2442,77.2536,77713.0
2016-09-27 12:50:00,82.1,82.2,82.09,82.17,81277.0,77.2536,77.3477,77.2442,77.3195,81277.0
2016-09-27 13:00:00,82.17,82.2,82.11,82.15,85269.0,77.3195,77.3477,77.263,77.3007,85269.0
2016-09-27 13:10:00,82.15,82.2,82.13,82.2,93446.0,77.3007,77.3477,77.2819,77.3477,93446.0
2016-09-27 13:20:00,82.2,82.25,82.16,82.25,117786.0,77.3477,77.3948,77.3101,77.3948,117786.0
2016-09-27 13:30:00,82.25,82.3,82.19,82.23,101666.0,77.3948,77.4418,77.3383,77.3759,101666.0
2016-09-27 13:40:00,82.23,82.23,82.16,82.16,88508.0,77.3759,77.3759,77.3101,77.3101,88508.0
2016-09-27 13:50:00,82.17,82.19,82.15,82.19,87068.0,77.3195,77.3383,77.3007,77.3383,87068.0
2016-09-27 14:00:00,82.18,82.25,82.18,82.2,78078.0,77.3289,77.3948,77.3289,77.3477,78078.0
2016-09-27 14:10:00,82.2,82.25,82.19,82.25,83427.0,77.3477,77.3948,77.3383,77.3948,83427.0
2016-09-27 14:20:00,82.25,82.25,82.2,82.23,120212.0,77.3948,77.3948,77.3477,77.3759,120212.0
2016-09-27 14:30:00,82.23,82.25,82.17,82.22,102868.0,77.3759,77.3948,77.3195,77.3665,102868.0
2016-09-27 14:40:00,82.21,82.24,82.14,82.16,111707.0,77.3571,77.3854,77.2913,77.3101,111707.0
2016-09-27 14:50:00,82.16,82.25,82.12,82.24,86484.0,77.3101,77.3948,77.2724,77.3854,86484.0
2016-09-27 15:00:00,82.24,82.26,82.2,82.23,135260.0,77.3854,77.4042,77.3477,77.3759,135260.0
2016-09-27 15:10:00,82.24,82.24,82.18,82.23,82201.0,77.3854,77.3854,77.3289,77.3759,82201.0
2016-09-27 15:20:00,82.23,82.23,82.09,82.14,126670.0,77.3759,77.3759,77.2442,77.2913,126670.0
2016-09-27 15:30:00,82.14,82.18,82.08,82.18,197733.0,77.2913,77.3289,77.2348,77.3289,197733.0
2016-09-27 15:40:00,82.18,82.27,82.17,82.19,176272.0,77.3289,77.4136,77.3195,77.3383,176272.0
2016-09-27 15:50:00,82.19,82.22,82.14,82.16,512065.0,77.3383,77.3665,77.2913,77.3101,512065.0
2016-09-28 09:30:00,82.38,82.43,81.97,82.02,204908.0,77.5171,77.5641,77.1313,77.1783,204908.0
2016-09-28 09:40:00,82.03,82.14,81.97,82.0,137722.0,77.1878,77.2913,77.1313,77.1595,137722.0
2016-09-28 09:50:00,82.0,82.07,81.95,82.04,155147.0,77.1595,77.2254,77.1125,77.1972,155147.0
2016-09-28 10:00:00,82.04,82.06,81.98,82.02,352639.0,77.1972,77.216,77.1407,77.1783,352639.0
2016-09-28 10:10:00,82.02,82.05,81.99,82.0,119155.0,77.1783,77.2066,77.1501,77.1595,119155.0
2016-09-28 10:20:00,82.01,82.22,81.94,82.21,205503.0,77.1689,77.3665,77.1031,77.3571,205503.0
2016-09-28 10:30:00,82.2,82.35,82.16,82.27,184571.0,77.3477,77.4889,77.3101,77.4136,184571.0
2016-09-28 10:40:00,82.26,82.3,82.19,82.22,110247.0,77.4042,77.4418,77.3383,77.3665,110247.0
2016-09-28 10:50:00,82.21,82.29,82.17,82.22,104737.0,77.3571,77.4324,77.3195,77.3665,104737.0
2016-09-28 11:00:00,82.22,82.22,82.09,82.18,166682.0,77.3665,77.3665,77.2442,77.3289,166682.0
2016-09-28 11:10:00,82.17,82.27,82.15,82.21,160329.0,77.3195,77.4136,77.3007,77.3571,160329.0
2016-09-28 11:20:00,82.21,82.24,82.16,82.17,114917.0,77.3571,77.3854,77.3101,77.3195,114917.0
2016-09-28 11:30:00,82.17,82.19,82.1,82.14,201755.0,77.3195,77.3383,77.2536,77.2913,201755.0
2016-09-28 11:40:00,82.14,82.2,82.14,82.17,59183.0,77.2913,77.3477,77.2913,77.3195,59183.0
2016-09-28 11:50:00,82.18,82.25,82.16,82.22,47723.0,77.3289,77.3948,77.3101,77.3665,47723.0
2016-09-28 12:00:00,82.22,82.23,82.13,82.16,76063.0,77.3665,77.3759,77.2819,77.3101,76063.0
2016-09-28 12:10:00,82.16,82.2,82.13,82.15,76574.0,77.3101,77.3477,77.2819,77.3007,76574.0
2016-09-28 12:20:00,82.15,82.19,82.1,82.16,47432.0,77.3007,77.3383,77.2536,77.3101,47432.0
2016-09-28 12:30:00,82.17,82.19,82.08,82.14,47399.0,77.3195,77.3383,77.2348,77.2913,47399.0
2016-09-28 12:40:00,82.14,82.21,82.13,82.19,64438.0,77.2913,77.3571,77.2819,77.3383,64438.0
2016-09-28 12:50:00,82.18,82.2,82.16,82.17,38264.0,77.3289,77.3477,77.3101,77.3195,38264.0
2016-09-28 13:00:00,82.17,82.2,82.14,82.19,56979.0,77.3195,77.3477,77.2913,77.3383,56979.0
2016-09-28 13:10:00,82.19,82.2,82.14,82.19,74557.0,77.3383,77.3477,77.2913,77.3383,74557.0
2016-09-28 13:20:00,82.19,82.3,82.19,82.27,58867.0,77.3383,77.4418,77.3383,77.4136,58867.0
2016-09-28 13:30:00,82.28,82.45,82.28,82.45,307570.0,77.423,77.583,77.423,77.583,307570.0
2016-09-28 13:40:00,82.45,82.57,82.44,82.54,362832.0,77.583,77.6959,77.5736,77.6676,362832.0
2016-09-28 13:50:00,82.53,82.6,82.52,82.59,188448.0,77.6582,77.7241,77.6488,77.7147,188448.0
2016-09-28 14:00:00,82.59,82.6,82.51,82.54,124129.0,77.7147,77.7241,77.6394,77.6676,124129.0
2016-09-28 14:10:00,82.54,82.73,82.53,82.72,180137.0,77.6676,77.8464,77.6582,77.837,180137.0
2016-09-28 14:20:00,82.72,82.77,82.61,82.76,174031.0,77.837,77.8841,77.7335,77.8747,174031.0
2016-09-28 14:30:00,82.77,82.8,82.66,82.7,131536.0,77.8841,77.9123,77.7806,77.8182,131536.0
2016-09-28 14:40:00,82.7,82.81,82.69,82.77,106189.0,77.8182,77.9217,77.8088,77.8841,106189.0
2016-09-28 14:50:00,82.77,82.85,82.75,82.79,89754.0,77.8841,77.9593,77.8653,77.9029,89754.0
2016-09-28 15:00:00,82.79,82.8,82.7,82.75,108739.0,77.9029,77.9123,77.8182,77.8653,108739.0
2016-09-28 15:10:00,82.75,82.83,82.73,82.79,94850.0,77.8653,77.9405,77.8464,77.9029,94850.0
2016-09-28 15:20:00,82.79,82.85,82.76,82.79,154443.0,77.9029,77.9593,77.8747,77.9029,154443.0
2016-09-28 15:30:00,82.79,82.86,82.76,82.86,179198.0,77.9029,77.9688,77.8747,77.9688,179198.0
2016-09-28 15:40:00,82.85,82.95,82.84,82.9,197850.0,77.9593,78.0534,77.9499,78.0064,197850.0
2016-09-28 15:50:00,82.9,83.01,82.86,82.92,459031.0,78.0064,78.1099,77.9688,78.0252,459031.0
2016-09-29 09:30:00,82.72,82.94,82.6,82.73,242462.0,77.837,78.044,77.7241,77.8464,242462.0
2016-09-29 09:40:00,82.74,82.78,82.61,82.7,95590.0,77.8558,77.8935,77.7335,77.8182,95590.0
2016-09-29 09:50:00,82.71,82.78,82.66,82.75,117180.0,77.8276,77.8935,77.7806,77.8653,117180.0
2016-09-29 10:00:00,82.75,82.87,82.58,82.61,184787.0,77.8653,77.9782,77.7053,77.7335,184787.0
2016-09-29 10:10:00,82.61,82.76,82.56,82.71,184257.0,77.7335,77.8747,77.6865,77.8276,184257.0
2016-09-29 10:20:00,82.71,82.75,82.63,82.64,109949.0,77.8276,77.8653,77.7523,77.7617,109949.0
2016-09-29 10:30:00,82.65,82.68,82.6,82.62,74133.0,77.7712,77.7994,77.7241,77.7429,74133.0
2016-09-29 10:40:00,82.63,82.66,82.55,82.59,102142.0,77.7523,77.7806,77.6771,77.7147,102142.0
2016-09-29 10:50:00,82.59,82.67,82.56,82.56,101792.0,77.7147,77.79,77.6865,77.6865,101792.0
2016-09-29 11:00:00,82.56,82.64,82.5,82.63,99987.0,77.6865,77.7617,77.63,77.7523,99987.0
2016-09-29 11:10:00,82.63,82.63,82.52,82.59,103102.0,77.7523,77.7523,77.6488,77.7147,103102.0
2016-09-29 11:20:00,82.59,82.74,82.57,82.69,111996.0,77.7147,77.8558,77.6959,77.8088,111996.0
2016-09-29 11:30:00,82.68,82.82,82.68,82.78,84391.0,77.7994,77.9311,77.7994,77.8935,84391.0
2016-09-29 11:40:00,82.78,82.84,82.76,82.82,66208.0,77.8935,77.9499,77.8747,77.9311,66208.0
2016-09-29 11:50:00,82.82,82.88,82.77,82.88,72590.0,77.9311,77.9876,77.8841,77.9876,72590.0
2016-09-29 12:00:00,82.88,83.06,82.87,83.05,108913.0,77.9876,78.157,77.9782,78.1475,108913.0
2016-09-29 12:10:00,83.05,83.05,82.93,82.94,53452.0,78.1475,78.1475,78.0346,78.044,53452.0
2016-09-29 12:20:00,82.94,82.95,82.85,82.85,50133.0,78.044,78.0534,77.9593,77.9593,50133.0
2016-09-29 12:30:00,82.84,82.9,82.69,82.69,69422.0,77.9499,78.0064,77.8088,77.8088,69422.0
2016-09-29 12:40:00,82.68,82.68,82.35,82.35,126859.0,77.7994,77.7994,77.4889,77.4889,126859.0
2016-09-29 12:50:00,82.34,82.35,82.1,82.24,139315.0,77.4795,77.4889,77.2536,77.3854,139315.0
2016-09-29 13:00:00,82.24,82.25,82.01,82.09,164131.0,77.3854,77.3948,77.1689,77.2442,164131.0
2016-09-29 13:10:00,82.09,82.22,82.06,82.09,170284.0,77.2442,77.3665,77.216,77.2442,170284.0
2016-09-29 13:20:00,82.08,82.19,82.04,82.16,109751.0,77.2348,77.3383,77.1972,77.3101,109751.0
2016-09-29 13:30:00,82.16,82.23,82.11,82.17,85972.0,77.3101,77.3759,77.263,77.3195,85972.0
2016-09-29 13:40:00,82.17,82.17,81.96,82.03,135141.0,77.3195,77.3195,77.1219,77.1878,135141.0
2016-09-29 13:50:00,82.03,82.04,81.79,81.89,173665.0,77.1878,77.1972,76.9619,77.056,173665.0
2016-09-29 14:00:00,81.9,82.06,81.87,82.02,127790.0,77.0654,77.216,77.0372,77.1783,127790.0
2016-09-29 14:10:00,82.02,82.07,81.91,82.06,94028.0,77.1783,77.2254,77.0748,77.216,94028.0
2016-09-29 14:20:00,82.06,82.19,82.0,82.18,100358.0,77.216,77.3383,77.1595,77.3289,100358.0
2016-09-29 14:30:00,82.18,82.35,82.15,82.3,100882.0,77.3289,77.4889,77.3007,77.4418,100882.0
2016-09-29 14:40:00,82.3,82.34,82.22,82.33,106162.0,77.4418,77.4795,77.3665,77.47,106162.0
2016-09-29 14:50:00,82.32,82.36,82.18,82.21,108762.0,77.4606,77.4983,77.3289,77.3571,108762.0
2016-09-29 15:00:00,82.2,82.24,82.1,82.16,93638.0,77.3477,77.3854,77.2536,77.3101,93638.0
2016-09-29 15:10:00,82.14,82.19,82.07,82.08,128623.0,77.2913,77.3383,77.2254,77.2348,128623.0
2016-09-29 15:20:00,82.08,82.15,81.95,82.12,157772.0,77.2348,77.3007,77.1125,77.2724,157772.0
2016-09-29 15:30:00,82.12,82.27,82.08,82.26,180638.0,77.2724,77.4136,77.2348,77.4042,180638.0
2016-09-29 15:40:00,82.26,82.29,82.1,82.14,195795.0,77.4042,77.4324,77.2536,77.2913,195795.0
2016-09-29 15:50:00,82.14,82.15,81.91,81.94,341283.0,77.2913,77.3007,77.0748,77.1031,341283.0
2016-09-30 09:30:00,82.16,82.28,82.01,82.05,252864.0,77.3101,77.423,77.1689,77.2066,252864.0
2016-09-30 09:40:00,82.06,82.21,81.94,82.0,232138.0,77.216,77.3571,77.1031,77.1595,232138.0
2016-09-30 09:50:00,82.0,82.1,81.88,81.89,281351.0,77.1595,77.2536,77.0466,77.056,281351.0
2016-09-30 10:00:00,81.89,81.91,81.77,81.86,299568.0,77.056,77.0748,76.9431,77.0278,299568.0
2016-09-30 10:10:00,81.87,81.93,81.76,81.77,196917.0,77.0372,77.0937,76.9337,76.9431,196917.0
2016-09-30 10:20:00,81.77,81.84,81.68,81.73,115892.0,76.9431,77.009,76.8584,76.9055,115892.0
2016-09-30 10:30:00,81.73,81.84,81.68,81.69,111714.0,76.9055,77.009,76.8584,76.8678,111714.0
2016-09-30 10:40:00,81.7,81.79,81.69,81.79,138543.0,76.8772,76.9619,76.8678,76.9619,138543.0
2016-09-30 10:50:00,81.8,81.97,81.8,81.97,203811.0,76.9713,77.1313,76.9713,77.1313,203811.0
2016-09-30 11:00:00,81.97,82.13,81.92,82.09,167087.0,77.1313,77.2819,77.0842,77.2442,167087.0
2016-09-30 11:10:00,82.1,82.31,82.1,82.23,133369.0,77.2536,77.4512,77.2536,77.3759,133369.0
2016-09-30 11:20:00,82.23,82.26,82.13,82.14,104464.0,77.3759,77.4042,77.2819,77.2913,104464.0
2016-09-30 11:30:00,82.15,82.2,82.11,82.12,66736.0,77.3007,77.3477,77.263,77.2724,66736.0
2016-09-30 11:40:00,82.12,82.21,82.07,82.2,68019.0,77.2724,77.3571,77.2254,77.3477,68019.0
2016-09-30 11:50:00,82.2,82.23,82.13,82.15,60212.0,77.3477,77.3759,77.2819,77.3007,60212.0
2016-09-30 12:00:00,82.15,82.25,82.11,82.22,71303.0,77.3007,77.3948,77.263,77.3665,71303.0
2016-09-30 12:10:00,82.21,82.28,82.12,82.27,136526.0,77.3571,77.423,77.2724,77.4136,136526.0
2016-09-30 12:20:00,82.27,82.32,82.24,82.29,65179.0,77.4136,77.4606,77.3854,77.4324,65179.0
2016-09-30 12:30:00,82.29,82.38,82.29,82.38,209346.0,77.4324,77.5171,77.4324,77.5171,209346.0
2016-09-30 12:40:00,82.39,82.41,82.25,82.27,124054.0,77.5265,77.5453,77.3948,77.4136,124054.0
2016-09-30 12:50:00,82.27,82.36,82.26,82.28,96592.0,77.4136,77.4983,77.4042,77.423,96592.0
2016-09-30 13:00:00,82.27,82.37,82.26,82.37,79479.0,77.4136,77.5077,77.4042,77.5077,79479.0
2016-09-30 13:10:00,82.36,82.42,82.35,82.36,115381.0,77.4983,77.5547,77.4889,77.4983,115381.0
2016-09-30 13:20:00,82.36,82.42,82.32,82.34,78753.0,77.4983,77.5547,77.4606,77.4795,78753.0
2016-09-30 13:30:00,82.33,82.43,82.26,82.42,87018.0,77.47,77.5641,77.4042,77.5547,87018.0
2016-09-30 13:40:00,82.41,82.53,82.39,82.5,102149.0,77.5453,77.6582,77.5265,77.63,102149.0
2016-09-30 13:50:00,82.5,82.55,82.49,82.55,112706.0,77.63,77.6771,77.6206,77.6771,112706.0
2016-09-30 14:00:00,82.54,82.59,82.51,82.52,300727.0,77.6676,77.7147,77.6394,77.6488,300727.0
2016-09-30 14:10:00,82.52,82.59,82.5,82.57,142758.0,77.6488,77.7147,77.63,77.6959,142758.0
2016-09-30 14:20:00,82.58,82.72,82.57,82.69,144865.0,77.7053,77.837,77.6959,77.8088,144865.0
2016-09-30 14:30:00,82.7,82.76,82.68,82.68,207842.0,77.8182,77.8747,77.7994,77.7994,207842.0
2016-09-30 14:40:00,82.67,82.72,82.66,82.7,254774.0,77.79,77.837,77.7806,77.8182,254774.0
2016-09-30 14:50:00,82.71,82.78,82.7,82.73,89712.0,77.8276,77.8935,77.8182,77.8464,89712.0
2016-09-30 15:00:00,82.73,82.86,82.72,82.81,162184.0,77.8464,77.9688,77.837,77.9217,162184.0
2016-09-30 15:10:00,82.81,83.0,82.81,82.98,288443.0,77.9217,78.1005,77.9217,78.0817,288443.0
2016-09-30 15:20:00,82.98,83.01,82.9,83.01,251361.0,78.0817,78.1099,78.0064,78.1099,251361.0
2016-09-30 15:30:00,83.01,83.04,82.9,82.91,397889.0,78.1099,78.1381,78.0064,78.0158,397889.0
2016-09-30 15:40:00,82.91,82.99,82.89,82.97,305674.0,78.0158,78.0911,77.997,78.0723,305674.0
2016-09-30 15:50:00,82.97,83.02,82.7,82.7,833921.0,78.0723,78.1193,77.8182,77.8182,833921.0
2016-10-03 09:30:00,82.42,82.88,82.3,82.75,379082.0,77.5547,77.9876,77.4418,77.8653,379082.0
2016-10-03 09:40:00,82.75,82.83,82.5,82.53,248027.0,77.8653,77.9405,77.63,77.6582,248027.0
2016-10-03 09:50:00,82.53,82.71,82.43,82.46,252795.0,77.6582,77.8276,77.5641,77.5924,252795.0
2016-10-03 10:00:00,82.49,82.78,82.47,82.74,184251.0,77.6206,77.8935,77.6018,77.8558,184251.0
2016-10-03 10:10:00,82.73,82.8,82.61,82.73,134125.0,77.8464,77.9123,77.7335,77.8464,134125.0
2016-10-03 10:20:00,82.73,82.87,82.63,82.8,142136.0,77.8464,77.9782,77.7523,77.9123,142136.0
2016-10-03 10:30:00,82.81,82.91,82.77,82.89,102685.0,77.9217,78.0158,77.8841,77.997,102685.0
2016-10-03 10:40:00,82.88,83.06,82.85,83.04,143470.0,77.9876,78.157,77.9593,78.1381,143470.0
2016-10-03 10:50:00,83.04,83.11,82.96,83.0,133147.0,78.1381,78.204,78.0629,78.1005,133147.0
2016-10-03 11:00:00,83.0,83.0,82.75,82.81,146184.0,78.1005,78.1005,77.8653,77.9217,146184.0
2016-10-03 11:10:00,82.81,82.87,82.72,82.79,102700.0,77.9217,77.9782,77.837,77.9029,102700.0
2016-10-03 11:20:00,82.79,82.88,82.79,82.85,76547.0,77.9029,77.9876,77.9029,77.9593,76547.0
2016-10-03 11:30:00,82.84,82.93,82.79,82.83,105912.0,77.9499,78.0346,77.9029,77.9405,105912.0
2016-10-03 11:40:00,82.83,82.93,82.82,82.83,108372.0,77.9405,78.0346,77.9311,77.9405,108372.0
2016-10-03 11:50:00,82.83,82.89,82.73,82.84,121480.0,77.9405,77.997,77.8464,77.9499,121480.0
2016-10-03 12:00:00,82.84,82.94,82.83,82.89,73426.0,77.9499,78.044,77.9405,77.997,73426.0
2016-10-03 12:10:00,82.88,82.92,82.79,82.84,97314.0,77.9876,78.0252,77.9029,77.9499,97314.0
2016-10-03 12:20:00,82.84,82.85,82.69,82.73,85141.0,77.9499,77.9593,77.8088,77.8464,85141.0
2016-10-03 12:30:00,82.72,82.75,82.65,82.66,43558.0,77.837,77.8653,77.7712,77.7806,43558.0
2016-10-03 12:40:00,82.66,82.75,82.66,82.7,101475.0,77.7806,77.8653,77.7806,77.8182,101475.0
2016-10-03 12:50:00,82.7,82.83,82.68,82.83,75450.0,77.8182,77.9405,77.7994,77.9405,75450.0
2016-10-03 13:00:00,82.83,82.85,82.76,82.8,84302.0,77.9405,77.9593,77.8747,77.9123,84302.0
2016-10-03 13:10:00,82.8,82.83,82.73,82.8,74203.0,77.9123,77.9405,77.8464,77.9123,74203.0
2016-10-03 13:20:00,82.8,82.89,82.8,82.86,53114.0,77.9123,77.997,77.9123,77.9688,53114.0
2016-10-03 13:30:00,82.86,82.95,82.84,82.84,118667.0,77.9688,78.0534,77.9499,77.9499,118667.0
2016-10-03 13:40:00,82.84,82.87,82.8,82.84,100025.0,77.9499,77.9782,77.9123,77.9499,100025.0
2016-10-03 13:50:00,82.84,82.87,82.79,82.84,101059.0,77.9499,77.9782,77.9029,77.9499,101059.0
2016-10-03 14:00:00,82.84,82.93,82.82,82.88,199386.0,77.9499,78.0346,77.9311,77.9876,199386.0
2016-10-03 14:10:00,82.88,82.9,82.83,82.84,90608.0,77.9876,78.0064,77.9405,77.9499,90608.0
2016-10-03 14:20:00,82.85,82.9,82.8,82.82,85097.0,77.9593,78.0064,77.9123,77.9311,85097.0
2016-10-03 14:30:00,82.82,82.88,82.75,82.78,89974.0,77.9311,77.9876,77.8653,77.8935,89974.0
2016-10-03 14:40:00,82.77,82.81,82.75,82.78,90388.0,77.8841,77.9217,77.8653,77.8935,90388.0
2016-10-03 14:50:00,82.78,82.82,82.73,82.81,77766.0,77.8935,77.9311,77.8464,77.9217,77766.0
2016-10-03 15:00:00,82.82,82.83,82.74,82.8,69241.0,77.9311,77.9405,77.8558,77.9123,69241.0
2016-10-03 15:10:00,82.8,82.88,82.8,82.86,81768.0,77.9123,77.9876,77.9123,77.9688,81768.0
2016-10-03 15:20:00,82.86,82.89,82.79,82.8,107795.0,77.9688,77.997,77.9029,77.9123,107795.0
2016-10-03 15:30:00,82.8,82.89,82.78,82.85,119279.0,77.9123,77.997,77.8935,77.9593,119279.0
2016-10-03 15:40:00,82.86,83.0,82.84,83.0,345923.0,77.9688,78.1005,77.9499,78.1005,345923.0
2016-10-03 15:50:00,82.99,83.0,82.85,82.87,417369.0,78.0911,78.1005,77.9593,77.9782,417369.0
2016-10-04 09:30:00,83.28,83.32,83.05,83.28,312597.0,78.364,78.4016,78.1475,78.364,312597.0
2016-10-04 09:40:00,83.26,83.53,83.26,83.37,151763.0,78.3451,78.5992,78.3451,78.4487,151763.0
2016-10-04 09:50:00,83.37,83.44,83.17,83.26,113713.0,78.4487,78.5145,78.2605,78.3451,113713.0
2016-10-04 10:00:00,83.25,83.26,83.03,83.09,186254.0,78.3357,78.3451,78.1287,78.1852,186254.0
2016-10-04 10:10:00,83.1,83.1,82.8,82.87,150261.0,78.1946,78.1946,77.9123,77.9782,150261.0
2016-10-04 10:20:00,82.87,82.95,82.81,82.91,121016.0,77.9782,78.0534,77.9217,78.0158,121016.0
2016-10-04 10:30:00,82.91,83.05,82.88,83.03,102804.0,78.0158,78.1475,77.9876,78.1287,102804.0
2016-10-04 10:40:00,83.02,83.23,83.02,83.21,159009.0,78.1193,78.3169,78.1193,78.2981,159009.0
2016-10-04 10:50:00,83.2,83.28,83.12,83.14,94955.0,78.2887,78.364,78.2134,78.2322,94955.0
2016-10-04 11:00:00,83.15,83.17,82.83,82.89,134749.0,78.2416,78.2605,77.9405,77.997,134749.0
2016-10-04 11:10:00,82.9,82.91,82.74,82.8,107689.0,78.0064,78.0158,77.8558,77.9123,107689.0
2016-10-04 11:20:00,82.79,82.95,82.77,82.93,117594.0,77.9029,78.0534,77.8841,78.0346,117594.0
2016-10-04 11:30:00,82.94,83.13,82.86,82.89,120045.0,78.044,78.2228,77.9688,77.997,120045.0
2016-10-04 11:40:00,82.89,83.1,82.88,83.02,143686.0,77.997,78.1946,77.9876,78.1193,143686.0
2016-10-04 11:50:00,83.01,83.04,82.83,82.92,138259.0,78.1099,78.1381,77.9405,78.0252,138259.0
2016-10-04 12:00:00,82.91,83.07,82.89,82.93,115063.0,78.0158,78.1664,77.997,78.0346,115063.0
2016-10-04 12:10:00,82.94,83.16,82.89,83.09,126744.0,78.044,78.251,77.997,78.1852,126744.0
2016-10-04 12:20:00,83.09,83.12,82.94,82.95,59057.0,78.1852,78.2134,78.044,78.0534,59057.0
2016-10-04 12:30:00,82.96,83.09,82.9,83.05,104925.0,78.0629,78.1852,78.0064,78.1475,104925.0
2016-10-04 12:40:00,83.04,83.11,82.92,82.94,58979.0,78.1381,78.204,78.0252,78.044,58979.0
2016-10-04 12:50:00,82.95,82.98,82.87,82.95,67429.0,78.0534,78.0817,77.9782,78.0534,67429.0
2016-10-04 13:00:00,82.94,82.95,82.67,82.68,80449.0,78.044,78.0534,77.79,77.7994,80449.0
2016-10-04 13:10:00,82.69,82.83,82.69,82.81,61736.0,77.8088,77.9405,77.8088,77.9217,61736.0
2016-10-04 13:20:00,82.8,82.8,82.58,82.71,101094.0,77.9123,77.9123,77.7053,77.8276,101094.0
2016-10-04 13:30:00,82.72,82.76,82.67,82.71,73586.0,77.837,77.8747,77.79,77.8276,73586.0
2016-10-04 13:40:00,82.72,82.75,82.67,82.75,77104.0,77.837,77.8653,77.79,77.8653,77104.0
2016-10-04 13:50:00,82.76,82.77,82.67,82.68,65638.0,77.8747,77.8841,77.79,77.7994,65638.0
2016-10-04 14:00:00,82.68,82.81,82.64,82.78,111785.0,77.7994,77.9217,77.7617,77.8935,111785.0
2016-10-04 14:10:00,82.77,82.83,82.69,82.7,95587.0,77.8841,77.9405,77.8088,77.8182,95587.0
2016-10-04 14:20:00,82.7,82.73,82.63,82.71,107232.0,77.8182,77.8464,77.7523,77.8276,107232.0
2016-10-04 14:30:00,82.7,82.81,82.68,82.76,80130.0,77.8182,77.9217,77.7994,77.8747,80130.0
2016-10-04 14:40:00,82.75,82.8,82.68,82.68,77039.0,77.8653,77.9123,77.7994,77.7994,77039.0
2016-10-04 14:50:00,82.68,82.73,82.58,82.61,85639.0,77.7994,77.8464,77.7053,77.7335,85639.0
2016-10-04 15:00:00,82.6,82.7,82.59,82.65,111157.0,77.7241,77.8182,77.7147,77.7712,111157.0
2016-10-04 15:10:00,82.66,82.69,82.62,82.67,107321.0,77.7806,77.8088,77.7429,77.79,107321.0
2016-10-04 15:20:00,82.68,82.79,82.63,82.78,125076.0,77.7994,77.9029,77.7523,77.8935,125076.0
2016-10-04 15:30:00,82.78,82.82,82.75,82.81,110699.0,77.8935,77.9311,77.8653,77.9217,110699.0
2016-10-04 15:40:00,82.81,82.85,82.7,82.71,139208.0,77.9217,77.9593,77.8182,77.8276,139208.0
2016-10-04 15:50:00,82.71,82.75,82.67,82.75,305456.0,77.8276,77.8653,77.79,77.8653,305456.0
2016-10-05 09:30:00,82.96,83.24,82.9,82.99,156185.0,78.0629,78.3263,78.0064,78.0911,156185.0
2016-10-05 09:40:00,82.98,83.08,82.94,83.02,73632.0,78.0817,78.1758,78.044,78.1193,73632.0
2016-10-05 09:50:00,83.03,83.05,82.96,82.97,47874.0,78.1287,78.1475,78.0629,78.0723,47874.0
2016-10-05 10:00:00,82.98,83.1,82.94,83.06,107327.0,78.0817,78.1946,78.044,78.157,107327.0
2016-10-05 10:10:00,83.07,83.19,83.03,83.12,93078.0,78.1664,78.2793,78.1287,78.2134,93078.0
2016-10-05 10:20:00,83.11,83.16,83.02,83.11,66899.0,78.204,78.251,78.1193,78.204,66899.0
2016-10-05 10:30:00,83.12,83.2,83.1,83.17,138775.0,78.2134,78.2887,78.1946,78.2605,138775.0
2016-10-05 10:40:00,83.16,83.19,82.98,82.99,143708.0,78.251,78.2793,78.0817,78.0911,143708.0
2016-10-05 10:50:00,83.0,83.1,82.99,83.05,89481.0,78.1005,78.1946,78.0911,78.1475,89481.0
2016-10-05 11:00:00,83.04,83.1,83.0,83.09,69801.0,78.1381,78.1946,78.1005,78.1852,69801.0
2016-10-05 11:10:00,83.09,83.09,82.99,82.99,63736.0,78.1852,78.1852,78.0911,78.0911,63736.0
2016-10-05 11:20:00,82.99,83.07,82.94,83.07,61738.0,78.0911,78.1664,78.044,78.1664,61738.0
2016-10-05 11:30:00,83.08,83.1,82.99,83.06,40739.0,78.1758,78.1946,78.0911,78.157,40739.0
2016-10-05 11:40:00,83.06,83.1,83.02,83.08,85178.0,78.157,78.1946,78.1193,78.1758,85178.0
2016-10-05 11:50:00,83.08,83.17,83.07,83.14,72256.0,78.1758,78.2605,78.1664,78.2322,72256.0
2016-10-05 12:00:00,83.15,83.28,83.14,83.23,145468.0,78.2416,78.364,78.2322,78.3169,145468.0
2016-10-05 12:10:00,83.23,83.28,83.21,83.27,105470.0,78.3169,78.364,78.2981,78.3546,105470.0
2016-10-05 12:20:00,83.27,83.29,83.22,83.23,73604.0,78.3546,78.3734,78.3075,78.3169,73604.0
2016-10-05 12:30:00,83.23,83.26,83.18,83.25,60327.0,78.3169,78.3451,78.2699,78.3357,60327.0
2016-10-05 12:40:00,83.24,83.27,83.22,83.23,65913.0,78.3263,78.3546,78.3075,78.3169,65913.0
2016-10-05 12:50:00,83.24,83.3,83.23,83.29,127271.0,78.3263,78.3828,78.3169,78.3734,127271.0
2016-10-05 13:00:00,83.3,83.34,83.27,83.29,87780.0,78.3828,78.4204,78.3546,78.3734,87780.0
2016-10-05 13:10:00,83.29,83.33,83.2,83.25,65230.0,78.3734,78.411,78.2887,78.3357,65230.0
2016-10-05 13:20:00,83.25,83.26,83.16,83.19,60464.0,78.3357,78.3451,78.251,78.2793,60464.0
2016-10-05 13:30:00,83.19,83.3,83.17,83.27,98521.0,78.2793,78.3828,78.2605,78.3546,98521.0
2016-10-05 13:40:00,83.27,83.36,83.27,83.34,88914.0,78.3546,78.4392,78.3546,78.4204,88914.0
2016-10-05 13:50:00,83.34,83.39,83.33,83.36,108854.0,78.4204,78.4675,78.411,78.4392,108854.0
2016-10-05 14:00:00,83.35,83.39,83.34,83.34,97498.0,78.4298,78.4675,78.4204,78.4204,97498.0
2016-10-05 14:10:00,83.33,83.38,83.33,83.36,68309.0,78.411,78.4581,78.411,78.4392,68309.0
2016-10-05 14:20:00,83.35,83.37,83.33,83.34,50970.0,78.4298,78.4487,78.411,78.4204,50970.0
2016-10-05 14:30:00,83.34,83.39,83.33,83.37,132930.0,78.4204,78.4675,78.411,78.4487,132930.0
2016-10-05 14:40:00,83.37,83.41,83.3,83.34,66978.0,78.4487,78.4863,78.3828,78.4204,66978.0
2016-10-05 14:50:00,83.35,83.45,83.31,83.39,127334.0,78.4298,78.5239,78.3922,78.4675,127334.0
2016-10-05 15:00:00,83.4,83.45,83.38,83.4,49483.0,78.4769,78.5239,78.4581,78.4769,49483.0
2016-10-05 15:10:00,83.4,83.41,83.32,83.37,95520.0,78.4769,78.4863,78.4016,78.4487,95520.0
2016-10-05 15:20:00,83.37,83.39,83.24,83.27,165887.0,78.4487,78.4675,78.3263,78.3546,165887.0
2016-10-05 15:30:00,83.27,83.34,83.26,83.28,88618.0,78.3546,78.4204,78.3451,78.364,88618.0
2016-10-05 15:40:00,83.28,83.33,83.26,83.31,180504.0,78.364,78.411,78.3451,78.3922,180504.0
2016-10-05 15:50:00,83.31,83.37,83.26,83.32,457492.0,78.3922,78.4487,78.3451,78.4016,457492.0
2016-10-06 09:30:00,83.12,83.19,82.88,82.99,332302.0,78.2134,78.2793,77.9876,78.0911,332302.0
2016-10-06 09:40:00,82.99,83.19,82.92,83.15,307473.0,78.0911,78.2793,78.0252,78.2416,307473.0
2016-10-06 09:50:00,83.15,83.15,82.94,83.1,231376.0,78.2416,78.2416,78.044,78.1946,231376.0
2016-10-06 10:00:00,83.09,83.15,83.04,83.15,123272.0,78.1852,78.2416,78.1381,78.2416,123272.0
2016-10-06 10:10:00,83.15,83.24,83.13,83.22,143829.0,78.2416,78.3263,78.2228,78.3075,143829.0
2016-10-06 10:20:00,83.23,83.29,83.19,83.23,128318.0,78.3169,78.3734,78.2793,78.3169,128318.0
2016-10-06 10:30:00,83.23,83.28,83.12,83.17,102815.0,78.3169,78.364,78.2134,78.2605,102815.0
2016-10-06 10:40:00,83.17,83.17,83.08,83.1,89505.0,78.2605,78.2605,78.1758,78.1946,89505.0
2016-10-06 10:50:00,83.1,83.15,83.07,83.11,68725.0,78.1946,78.2416,78.1664,78.204,68725.0
2016-10-06 11:00:00,83.1,83.13,82.96,82.98,152459.0,78.1946,78.2228,78.0629,78.0817,152459.0
2016-10-06 11:10:00,82.98,83.04,82.92,82.98,128954.0,78.0817,78.1381,78.0252,78.0817,128954.0
2016-10-06 11:20:00,82.99,83.11,82.97,83.11,129944.0,78.0911,78.204,78.0723,78.204,129944.0
2016-10-06 11:30:00,83.12,83.15,83.07,83.11,53954.0,78.2134,78.2416,78.1664,78.204,53954.0
2016-10-06 11:40:00,83.11,83.29,83.03,83.27,106745.0,78.204,78.3734,78.1287,78.3546,106745.0
2016-10-06 11:50:00,83.27,83.35,83.25,83.3,165088.0,78.3546,78.4298,78.3357,78.3828,165088.0
2016-10-06 12:00:00,83.31,83.41,83.26,83.26,96680.0,78.3922,78.4863,78.3451,78.3451,96680.0
2016-10-06 12:10:00,83.26,83.32,83.22,83.25,55253.0,78.3451,78.4016,78.3075,78.3357,55253.0
2016-10-06 12:20:00,83.24,83.33,83.19,83.33,103662.0,78.3263,78.411,78.2793,78.411,103662.0
2016-10-06 12:30:00,83.33,83.35,83.28,83.3,124762.0,78.411,78.4298,78.364,78.3828,124762.0
2016-10-06 12:40:00,83.3,83.38,83.28,83.32,52759.0,78.3828,78.4581,78.364,78.4016,52759.0
2016-10-06 12:50:00,83.32,83.37,83.31,83.34,116674.0,78.4016,78.4487,78.3922,78.4204,116674.0
2016-10-06 13:00:00,83.34,83.4,83.32,83.33,102622.0,78.4204,78.4769,78.4016,78.411,102622.0
2016-10-06 13:10:00,83.33,83.35,83.29,83.34,67285.0,78.411,78.4298,78.3734,78.4204,67285.0
2016-10-06 13:20:00,83.35,83.35,83.3,83.31,121372.0,78.4298,78.4298,78.3828,78.3922,121372.0
2016-10-06 13:30:00,83.32,83.41,83.31,83.37,326858.0,78.4016,78.4863,78.3922,78.4487,326858.0
2016-10-06 13:40:00,83.36,83.37,83.3,83.32,88518.0,78.4392,78.4487,78.3828,78.4016,88518.0
2016-10-06 13:50:00,83.32,83.37,83.3,83.3,80694.0,78.4016,78.4487,78.3828,78.3828,80694.0
2016-10-06 14:00:00,83.3,83.35,83.29,83.31,75794.0,78.3828,78.4298,78.3734,78.3922,75794.0
2016-10-06 14:10:00,83.3,83.35,83.3,83.33,68316.0,78.3828,78.4298,78.3828,78.411,68316.0
2016-10-06 14:20:00,83.32,83.43,83.32,83.41,112979.0,78.4016,78.5051,78.4016,78.4863,112979.0
2016-10-06 14:30:00,83.42,83.48,83.4,83.45,99873.0,78.4957,78.5522,78.4769,78.5239,99873.0
2016-10-06 14:40:00,83.46,83.47,83.37,83.4,95525.0,78.5333,78.5428,78.4487,78.4769,95525.0
2016-10-06 14:50:00,83.41,83.47,83.38,83.38,137044.0,78.4863,78.5428,78.4581,78.4581,137044.0
2016-10-06 15:00:00,83.39,83.45,83.38,83.41,77897.0,78.4675,78.5239,78.4581,78.4863,77897.0
2016-10-06 15:10:00,83.42,83.43,83.36,83.36,104274.0,78.4957,78.5051,78.4392,78.4392,104274.0
2016-10-06 15:20:00,83.36,83.4,83.36,83.38,69277.0,78.4392,78.4769,78.4392,78.4581,69277.0
2016-10-06 15:30:00,83.38,83.4,83.33,83.39,113586.0,78.4581,78.4769,78.411,78.4675,113586.0
2016-10-06 15:40:00,83.39,83.4,83.35,83.36,125636.0,78.4675,78.4769,78.4298,78.4392,125636.0
2016-10-06 15:50:00,83.35,83.44,83.33,83.4,501479.0,78.4298,78.5145,78.411,78.4769,501479.0
2016-10-07 09:30:00,83.49,83.7,83.39,83.49,238277.0,78.5616,78.7592,78.4675,78.5616,238277.0
2016-10-07 09:40:00,83.48,83.63,83.37,83.38,217259.0,78.5522,78.6933,78.4487,78.4581,217259.0
2016-10-07 09:50:00,83.39,83.49,83.36,83.46,209950.0,78.4675,78.5616,78.4392,78.5333,209950.0
2016-10-07 10:00:00,83.46,83.53,83.4,83.51,195577.0,78.5333,78.5992,78.4769,78.5804,195577.0
2016-10-07 10:10:00,83.52,83.57,83.46,83.54,141819.0,78.5898,78.6368,78.5333,78.6086,141819.0
2016-10-07 10:20:00,83.54,83.54,83.47,83.5,101296.0,78.6086,78.6086,78.5428,78.571,101296.0
2016-10-07 10:30:00,83.49,83.54,83.35,83.53,243880.0,78.5616,78.6086,78.4298,78.5992,243880.0
2016-10-07 10:40:00,83.53,83.56,83.42,83.42,123290.0,78.5992,78.6274,78.4957,78.4957,123290.0
2016-10-07 10:50:00,83.43,83.5,83.34,83.35,159491.0,78.5051,78.571,78.4204,78.4298,159491.0
2016-10-07 11:00:00,83.35,83.39,83.33,83.33,79067.0,78.4298,78.4675,78.411,78.411,79067.0
2016-10-07 11:10:00,83.33,83.4,83.28,83.33,133951.0,78.411,78.4769,78.364,78.411,133951.0
2016-10-07 11:20:00,83.33,83.36,83.21,83.23,87136.0,78.411,78.4392,78.2981,78.3169,87136.0
2016-10-07 11:30:00,83.23,83.27,83.02,83.03,158759.0,78.3169,78.3546,78.1193,78.1287,158759.0
2016-10-07 11:40:00,83.02,83.06,82.67,82.72,272330.0,78.1193,78.157,77.79,77.837,272330.0
2016-10-07 11:50:00,82.72,82.81,82.7,82.77,156193.0,77.837,77.9217,77.8182,77.8841,156193.0
2016-10-07 12:00:00,82.76,82.97,82.75,82.83,137622.0,77.8747,78.0723,77.8653,77.9405,137622.0
2016-10-07 12:10:00,82.83,82.86,82.74,82.8,65624.0,77.9405,77.9688,77.8558,77.9123,65624.0
2016-10-07 12:20:00,82.81,82.84,82.73,82.8,69697.0,77.9217,77.9499,77.8464,77.9123,69697.0
2016-10-07 12:30:00,82.79,82.79,82.69,82.7,69087.0,77.9029,77.9029,77.8088,77.8182,69087.0
2016-10-07 12:40:00,82.7,82.82,82.65,82.8,57875.0,77.8182,77.9311,77.7712,77.9123,57875.0
2016-10-07 12:50:00,82.79,82.79,82.7,82.73,56651.0,77.9029,77.9029,77.8182,77.8464,56651.0
2016-10-07 13:00:00,82.74,82.74,82.64,82.71,78630.0,77.8558,77.8558,77.7617,77.8276,78630.0
2016-10-07 13:10:00,82.72,82.74,82.65,82.67,43714.0,77.837,77.8558,77.7712,77.79,43714.0
2016-10-07 13:20:00,82.67,82.87,82.65,82.86,94608.0,77.79,77.9782,77.7712,77.9688,94608.0
2016-10-07 13:30:00,82.86,82.97,82.84,82.95,112057.0,77.9688,78.0723,77.9499,78.0534,112057.0
2016-10-07 13:40:00,82.95,83.0,82.89,82.91,74856.0,78.0534,78.1005,77.997,78.0158,74856.0
2016-10-07 13:50:00,82.91,82.93,82.84,82.87,52563.0,78.0158,78.0346,77.9499,77.9782,52563.0
2016-10-07 14:00:00,82.88,82.9,82.82,82.86,93999.0,77.9876,78.0064,77.9311,77.9688,93999.0
2016-10-07 14:10:00,82.86,82.96,82.84,82.9,151838.0,77.9688,78.0629,77.9499,78.0064,151838.0
2016-10-07 14:20:00,82.9,82.96,82.87,82.94,108900.0,78.0064,78.0629,77.9782,78.044,108900.0
2016-10-07 14:30:00,82.93,83.06,82.93,82.96,103955.0,78.0346,78.157,78.0346,78.0629,103955.0
2016-10-07 14:40:00,82.97,83.04,82.95,83.0,83235.0,78.0723,78.1381,78.0534,78.1005,83235.0
2016-10-07 14:50:00,83.0,83.04,82.94,83.0,92407.0,78.1005,78.1381,78.044,78.1005,92407.0
2016-10-07 15:00:00,83.0,83.03,82.95,82.96,87714.0,78.1005,78.1287,78.0534,78.0629,87714.0
2016-10-07 15:10:00,82.96,82.99,82.86,82.87,113474.0,78.0629,78.0911,77.9688,77.9782,113474.0
2016-10-07 15:20:00,82.87,82.95,82.86,82.95,88372.0,77.9782,78.0534,77.9688,78.0534,88372.0
2016-10-07 15:30:00,82.95,82.98,82.9,82.92,110145.0,78.0534,78.0817,78.0064,78.0252,110145.0
2016-10-07 15:40:00,82.92,82.94,82.86,82.89,160209.0,78.0252,78.044,77.9688,77.997,160209.0
2016-10-07 15:50:00,82.88,82.97,82.83,82.85,386695.0,77.9876,78.0723,77.9405,77.9593,386695.0
2016-10-10 09:30:00,83.13,83.4,83.07,83.28,208333.0,78.2228,78.4769,78.1664,78.364,208333.0
2016-10-10 09:40:00,83.29,83.54,83.25,83.52,162546.0,78.3734,78.6086,78.3357,78.5898,162546.0
2016-10-10 09:50:00,83.52,83.54,83.38,83.46,134697.0,78.5898,78.6086,78.4581,78.5333,134697.0
2016-10-10 10:00:00,83.46,83.54,83.38,83.41,105073.0,78.5333,78.6086,78.4581,78.4863,105073.0
2016-10-10 10:10:00,83.4,83.44,83.23,83.27,81948.0,78.4769,78.5145,78.3169,78.3546,81948.0
2016-10-10 10:20:00,83.27,83.29,83.08,83.09,108884.0,78.3546,78.3734,78.1758,78.1852,108884.0
2016-10-10 10:30:00,83.09,83.19,83.09,83.13,74388.0,78.1852,78.2793,78.1852,78.2228,74388.0
2016-10-10 10:40:00,83.14,83.14,82.96,82.96,106401.0,78.2322,78.2322,78.0629,78.0629,106401.0
2016-10-10 10:50:00,82.96,83.09,82.94,83.07,92067.0,78.0629,78.1852,78.044,78.1664,92067.0
2016-10-10 11:00:00,83.07,83.08,82.94,82.97,63135.0,78.1664,78.1758,78.044,78.0723,63135.0
2016-10-10 11:10:00,82.97,83.13,82.97,83.06,61003.0,78.0723,78.2228,78.0723,78.157,61003.0
2016-10-10 11:20:00,83.05,83.14,83.04,83.11,43700.0,78.1475,78.2322,78.1381,78.204,43700.0
2016-10-10 11:30:00,83.12,83.17,83.06,83.14,44348.0,78.2134,78.2605,78.157,78.2322,44348.0
2016-10-10 11:40:00,83.15,83.22,83.14,83.21,64846.0,78.2416,78.3075,78.2322,78.2981,64846.0
2016-10-10 11:50:00,83.21,83.27,83.2,83.22,62719.0,78.2981,78.3546,78.2887,78.3075,62719.0
2016-10-10 12:00:00,83.22,83.23,83.16,83.19,45870.0,78.3075,78.3169,78.251,78.2793,45870.0
2016-10-10 12:10:00,83.19,83.23,83.17,83.2,47843.0,78.2793,78.3169,78.2605,78.2887,47843.0
2016-10-10 12:20:00,83.2,83.23,83.14,83.18,67030.0,78.2887,78.3169,78.2322,78.2699,67030.0
2016-10-10 12:30:00,83.19,83.28,83.18,83.25,60705.0,78.2793,78.364,78.2699,78.3357,60705.0
2016-10-10 12:40:00,83.25,83.31,83.24,83.3,56391.0,78.3357,78.3922,78.3263,78.3828,56391.0
2016-10-10 12:50:00,83.3,83.37,83.29,83.34,30032.0,78.3828,78.4487,78.3734,78.4204,30032.0
2016-10-10 13:00:00,83.32,83.42,83.3,83.4,82474.0,78.4016,78.4957,78.3828,78.4769,82474.0
2016-10-10 13:10:00,83.4,83.42,83.29,83.29,29922.0,78.4769,78.4957,78.3734,78.3734,29922.0
2016-10-10 13:20:00,83.29,83.3,83.24,83.24,72040.0,78.3734,78.3828,78.3263,78.3263,72040.0
2016-10-10 13:30:00,83.24,83.26,83.16,83.19,58949.0,78.3263,78.3451,78.251,78.2793,58949.0
2016-10-10 13:40:00,83.18,83.22,83.15,83.17,34627.0,78.2699,78.3075,78.2416,78.2605,34627.0
2016-10-10 13:50:00,83.17,83.18,83.13,83.13,48381.0,78.2605,78.2699,78.2228,78.2228,48381.0
2016-10-10 14:00:00,83.13,83.15,83.05,83.09,67177.0,78.2228,78.2416,78.1475,78.1852,67177.0
2016-10-10 14:10:00,83.09,83.1,83.01,83.02,94764.0,78.1852,78.1946,78.1099,78.1193,94764.0
2016-10-10 14:20:00,83.02,83.11,83.02,83.1,74491.0,78.1193,78.204,78.1193,78.1946,74491.0
2016-10-10 14:30:00,83.11,83.21,83.07,83.2,53217.0,78.204,78.2981,78.1664,78.2887,53217.0
2016-10-10 14:40:00,83.2,83.2,83.12,83.14,55992.0,78.2887,78.2887,78.2134,78.2322,55992.0
2016-10-10 14:50:00,83.15,83.17,83.08,83.12,55115.0,78.2416,78.2605,78.1758,78.2134,55115.0
2016-10-10 15:00:00,83.12,83.15,83.07,83.09,47505.0,78.2134,78.2416,78.1664,78.1852,47505.0
2016-10-10 15:10:00,83.09,83.1,83.0,83.04,63281.0,78.1852,78.1946,78.1005,78.1381,63281.0
2016-10-10 15:20:00,83.04,83.05,83.0,83.02,74241.0,78.1381,78.1475,78.1005,78.1193,74241.0
2016-10-10 15:30:00,83.02,83.05,82.97,83.03,75793.0,78.1193,78.1475,78.0723,78.1287,75793.0
2016-10-10 15:40:00,83.03,83.08,83.01,83.02,94149.0,78.1287,78.1758,78.1099,78.1193,94149.0
2016-10-10 15:50:00,83.02,83.16,82.99,83.1,294381.0,78.1193,78.251,78.0911,78.1946,294381.0
2016-10-11 09:30:00,82.68,82.79,82.15,82.17,273511.0,77.7994,77.9029,77.3007,77.3195,273511.0
2016-10-11 09:40:00,82.17,82.22,82.04,82.11,214131.0,77.3195,77.3665,77.1972,77.263,214131.0
2016-10-11 09:50:00,82.1,82.13,82.01,82.06,140599.0,77.2536,77.2819,77.1689,77.216,140599.0
2016-10-11 10:00:00,82.06,82.11,82.0,82.11,107058.0,77.216,77.263,77.1595,77.263,107058.0
2016-10-11 10:10:00,82.1,82.1,81.86,81.93,157507.0,77.2536,77.2536,77.0278,77.0937,157507.0
2016-10-11 10:20:00,81.93,82.04,81.91,82.01,114961.0,77.0937,77.1972,77.0748,77.1689,114961.0
2016-10-11 10:30:00,82.01,82.12,81.95,81.95,106942.0,77.1689,77.2724,77.1125,77.1125,106942.0
2016-10-11 10:40:00,81.96,82.0,81.83,81.83,117970.0,77.1219,77.1595,76.9996,76.9996,117970.0
2016-10-11 10:50:00,81.83,81.83,81.63,81.66,172747.0,76.9996,76.9996,76.8114,76.8396,172747.0
2016-10-11 11:00:00,81.67,81.77,81.62,81.67,142546.0,76.849,76.9431,76.802,76.849,142546.0
2016-10-11 11:10:00,81.67,81.7,81.57,81.63,306768.0,76.849,76.8772,76.7549,76.8114,306768.0
2016-10-11 11:20:00,81.62,81.69,81.58,81.62,154058.0,76.802,76.8678,76.7643,76.802,154058.0
2016-10-11 11:30:00,81.61,81.89,81.6,81.88,115428.0,76.7925,77.056,76.7831,77.0466,115428.0
2016-10-11 11:40:00,81.87,81.92,81.75,81.8,81214.0,77.0372,77.0842,76.9243,76.9713,81214.0
2016-10-11 11:50:00,81.79,81.94,81.78,81.89,76643.0,76.9619,77.1031,76.9525,77.056,76643.0
2016-10-11 12:00:00,81.89,81.93,81.85,81.91,71492.0,77.056,77.0937,77.0184,77.0748,71492.0
2016-10-11 12:10:00,81.91,82.0,81.88,82.0,74298.0,77.0748,77.1595,77.0466,77.1595,74298.0
2016-10-11 12:20:00,82.01,82.02,81.95,81.99,65939.0,77.1689,77.1783,77.1125,77.1501,65939.0
2016-10-11 12:30:00,81.98,81.99,81.83,81.97,75181.0,77.1407,77.1501,76.9996,77.1313,75181.0
2016-10-11 12:40:00,81.96,82.07,81.95,81.98,69536.0,77.1219,77.2254,77.1125,77.1407,69536.0
2016-10-11 12:50:00,81.98,82.03,81.94,82.0,55857.0,77.1407,77.1878,77.1031,77.1595,55857.0
2016-10-11 13:00:00,82.0,82.0,81.9,81.94,112798.0,77.1595,77.1595,77.0654,77.1031,112798.0
2016-10-11 13:10:00,81.94,81.96,81.84,81.96,172107.0,77.1031,77.1219,77.009,77.1219,172107.0
2016-10-11 13:20:00,81.96,82.08,81.95,82.04,59947.0,77.1219,77.2348,77.1125,77.1972,59947.0
2016-10-11 13:30:00,82.03,82.09,81.95,81.99,94769.0,77.1878,77.2442,77.1125,77.1501,94769.0
2016-10-11 13:40:00,81.98,81.99,81.86,81.9,92950.0,77.1407,77.1501,77.0278,77.0654,92950.0
2016-10-11 13:50:00,81.91,81.97,81.83,81.89,90735.0,77.0748,77.1313,76.9996,77.056,90735.0
2016-10-11 14:00:00,81.9,81.94,81.82,81.91,120344.0,77.0654,77.1031,76.9902,77.0748,120344.0
2016-10-11 14:10:00,81.91,81.94,81.68,81.76,151949.0,77.0748,77.1031,76.8584,76.9337,151949.0
2016-10-11 14:20:00,81.77,81.8,81.69,81.77,97852.0,76.9431,76.9713,76.8678,76.9431,97852.0
2016-10-11 14:30:00,81.77,81.79,81.7,81.77,86822.0,76.9431,76.9619,76.8772,76.9431,86822.0
2016-10-11 14:40:00,81.77,81.93,81.73,81.93,72673.0,76.9431,77.0937,76.9055,77.0937,72673.0
2016-10-11 14:50:00,81.93,81.95,81.85,81.88,109326.0,77.0937,77.1125,77.0184,77.0466,109326.0
2016-10-11 15:00:00,81.88,81.96,81.85,81.95,84212.0,77.0466,77.1219,77.0184,77.1125,84212.0
2016-10-11 15:10:00,81.95,82.02,81.92,82.01,119814.0,77.1125,77.1783,77.0842,77.1689,119814.0
2016-10-11 15:20:00,82.01,82.08,81.96,81.98,100937.0,77.1689,77.2348,77.1219,77.1407,100937.0
2016-10-11 15:30:00,81.98,82.05,81.93,82.04,145763.0,77.1407,77.2066,77.0937,77.1972,145763.0
2016-10-11 15:40:00,82.04,82.17,82.03,82.14,186165.0,77.1972,77.3195,77.1878,77.2913,186165.0
2016-10-11 15:50:00,82.13,82.14,82.0,82.07,277612.0,77.2819,77.2913,77.1595,77.2254,277612.0
2016-10-12 09:30:00,81.84,82.23,81.84,81.92,154033.0,77.009,77.3759,77.009,77.0842,154033.0
2016-10-12 09:40:00,81.9,82.05,81.82,82.03,89437.0,77.0654,77.2066,76.9902,77.1878,89437.0
2016-10-12 09:50:00,82.03,82.09,81.96,82.07,96818.0,77.1878,77.2442,77.1219,77.2254,96818.0
2016-10-12 10:00:00,82.08,82.14,82.03,82.06,64471.0,77.2348,77.2913,77.1878,77.216,64471.0
2016-10-12 10:10:00,82.05,82.18,82.02,82.14,77654.0,77.2066,77.3289,77.1783,77.2913,77654.0
2016-10-12 10:20:00,82.13,82.34,82.13,82.29,54671.0,77.2819,77.4795,77.2819,77.4324,54671.0
2016-10-12 10:30:00,82.28,82.3,82.08,82.16,62842.0,77.423,77.4418,77.2348,77.3101,62842.0
2016-10-12 10:40:00,82.15,82.15,82.05,82.08,71300.0,77.3007,77.3007,77.2066,77.2348,71300.0
2016-10-12 10:50:00,82.08,82.16,82.04,82.13,68838.0,77.2348,77.3101,77.1972,77.2819,68838.0
2016-10-12 11:00:00,82.13,82.21,82.13,82.16,72773.0,77.2819,77.3571,77.2819,77.3101,72773.0
2016-10-12 11:10:00,82.16,82.23,82.15,82.17,55387.0,77.3101,77.3759,77.3007,77.3195,55387.0
2016-10-12 11:20:00,82.16,82.29,82.14,82.26,59999.0,77.3101,77.4324,77.2913,77.4042,59999.0
2016-10-12 11:30:00,82.26,82.43,82.25,82.4,86433.0,77.4042,77.5641,77.3948,77.5359,86433.0
2016-10-12 11:40:00,82.4,82.41,82.27,82.32,84682.0,77.5359,77.5453,77.4136,77.4606,84682.0
2016-10-12 11:50:00,82.33,82.33,82.24,82.26,49401.0,77.47,77.47,77.3854,77.4042,49401.0
2016-10-12 12:00:00,82.26,82.28,82.21,82.25,75399.0,77.4042,77.423,77.3571,77.3948,75399.0
2016-10-12 12:10:00,82.26,82.33,82.23,82.24,43436.0,77.4042,77.47,77.3759,77.3854,43436.0
2016-10-12 12:20:00,82.24,82.43,82.24,82.42,89370.0,77.3854,77.5641,77.3854,77.5547,89370.0
2016-10-12 12:30:00,82.42,82.48,82.37,82.45,50293.0,77.5547,77.6112,77.5077,77.583,50293.0
2016-10-12 12:40:00,82.45,82.51,82.43,82.44,58722.0,77.583,77.6394,77.5641,77.5736,58722.0
2016-10-12 12:50:00,82.44,82.52,82.44,82.48,50609.0,77.5736,77.6488,77.5736,77.6112,50609.0
2016-10-12 13:00:00,82.48,82.5,82.41,82.48,38999.0,77.6112,77.63,77.5453,77.6112,38999.0
2016-10-12 13:10:00,82.49,82.51,82.43,82.49,46722.0,77.6206,77.6394,77.5641,77.6206,46722.0
2016-10-12 13:20:00,82.49,82.52,82.44,82.46,62129.0,77.6206,77.6488,77.5736,77.5924,62129.0
2016-10-12 13:30:00,82.47,82.49,82.39,82.4,59852.0,77.6018,77.6206,77.5265,77.5359,59852.0
2016-10-12 13:40:00,82.39,82.46,82.37,82.39,34824.0,77.5265,77.5924,77.5077,77.5265,34824.0
2016-10-12 13:50:00,82.39,82.45,82.37,82.45,69315.0,77.5265,77.583,77.5077,77.583,69315.0
2016-10-12 14:00:00,82.43,82.53,82.31,82.41,109949.0,77.5641,77.6582,77.4512,77.5453,109949.0
2016-10-12 14:10:00,82.43,82.54,82.42,82.46,68741.0,77.5641,77.6676,77.5547,77.5924,68741.0
2016-10-12 14:20:00,82.47,82.49,82.29,82.33,72174.0,77.6018,77.6206,77.4324,77.47,72174.0
2016-10-12 14:30:00,82.33,82.45,82.31,82.42,69275.0,77.47,77.583,77.4512,77.5547,69275.0
2016-10-12 14:40:00,82.43,82.44,82.32,82.35,66332.0,77.5641,77.5736,77.4606,77.4889,66332.0
2016-10-12 14:50:00,82.35,82.41,82.29,82.29,45748.0,77.4889,77.5453,77.4324,77.4324,45748.0
2016-10-12 15:00:00,82.28,82.36,82.25,82.3,90727.0,77.423,77.4983,77.3948,77.4418,90727.0
2016-10-12 15:10:00,82.3,82.38,82.24,82.29,79368.0,77.4418,77.5171,77.3854,77.4324,79368.0
2016-10-12 15:20:00,82.29,82.35,82.2,82.23,84167.0,77.4324,77.4889,77.3477,77.3759,84167.0
2016-10-12 15:30:00,82.23,82.29,82.15,82.28,102755.0,77.3759,77.4324,77.3007,77.423,102755.0
2016-10-12 15:40:00,82.28,82.34,82.24,82.27,173109.0,77.423,77.4795,77.3854,77.4136,173109.0
2016-10-12 15:50:00,82.27,82.29,82.21,82.25,253810.0,77.4136,77.4324,77.3571,77.3948,253810.0
2016-10-13 09:30:00,81.65,81.76,81.37,81.51,315491.0,76.8302,76.9337,76.5667,76.6984,315491.0
2016-10-13 09:40:00,81.52,81.67,81.48,81.59,225726.0,76.7079,76.849,76.6702,76.7737,225726.0
2016-10-13 09:50:00,81.59,81.59,81.24,81.26,300512.0,76.7737,76.7737,76.4444,76.4632,300512.0
2016-10-13 10:00:00,81.26,81.26,81.11,81.19,181304.0,76.4632,76.4632,76.3221,76.3973,181304.0
2016-10-13 10:10:00,81.19,81.38,81.12,81.29,151220.0,76.3973,76.5761,76.3315,76.4914,151220.0
2016-10-13 10:20:00,81.29,81.38,81.28,81.36,233093.0,76.4914,76.5761,76.482,76.5573,233093.0
2016-10-13 10:30:00,81.36,81.68,81.29,81.65,222082.0,76.5573,76.8584,76.4914,76.8302,222082.0
2016-10-13 10:40:00,81.66,81.75,81.55,81.62,304892.0,76.8396,76.9243,76.7361,76.802,304892.0
2016-10-13 10:50:00,81.61,81.63,81.4,81.5,69049.0,76.7925,76.8114,76.5949,76.689,69049.0
2016-10-13 11:00:00,81.49,81.49,81.3,81.4,81038.0,76.6796,76.6796,76.5008,76.5949,81038.0
2016-10-13 11:10:00,81.39,81.5,81.35,81.5,93803.0,76.5855,76.689,76.5479,76.689,93803.0
2016-10-13 11:20:00,81.5,81.68,81.5,81.59,91950.0,76.689,76.8584,76.689,76.7737,91950.0
2016-10-13 11:30:00,81.6,81.75,81.6,81.65,72036.0,76.7831,76.9243,76.7831,76.8302,72036.0
2016-10-13 11:40:00,81.65,81.68,81.58,81.62,55794.0,76.8302,76.8584,76.7643,76.802,55794.0
2016-10-13 11:50:00,81.62,81.63,81.55,81.62,47744.0,76.802,76.8114,76.7361,76.802,47744.0
2016-10-13 12:00:00,81.62,81.64,81.53,81.64,72789.0,76.802,76.8208,76.7173,76.8208,72789.0
2016-10-13 12:10:00,81.64,81.74,81.59,81.72,85297.0,76.8208,76.9149,76.7737,76.8961,85297.0
2016-10-13 12:20:00,81.72,81.75,81.65,81.67,53223.0,76.8961,76.9243,76.8302,76.849,53223.0
2016-10-13 12:30:00,81.68,81.92,81.68,81.91,76513.0,76.8584,77.0842,76.8584,77.0748,76513.0
2016-10-13 12:40:00,81.91,81.96,81.86,81.91,68072.0,77.0748,77.1219,77.0278,77.0748,68072.0
2016-10-13 12:50:00,81.91,81.95,81.89,81.9,55629.0,77.0748,77.1125,77.056,77.0654,55629.0
2016-10-13 13:00:00,81.9,81.9,81.77,81.84,90522.0,77.0654,77.0654,76.9431,77.009,90522.0
2016-10-13 13:10:00,81.83,81.84,81.71,81.82,82924.0,76.9996,77.009,76.8866,76.9902,82924.0
2016-10-13 13:20:00,81.82,81.88,81.81,81.84,37306.0,76.9902,77.0466,76.9807,77.009,37306.0
2016-10-13 13:30:00,81.84,81.88,81.8,81.83,129371.0,77.009,77.0466,76.9713,76.9996,129371.0
2016-10-13 13:40:00,81.82,81.89,81.8,81.81,92687.0,76.9902,77.056,76.9713,76.9807,92687.0
2016-10-13 13:50:00,81.81,81.99,81.81,81.99,155596.0,76.9807,77.1501,76.9807,77.1501,155596.0
2016-10-13 14:00:00,81.98,82.05,81.97,81.98,91129.0,77.1407,77.2066,77.1313,77.1407,91129.0
2016-10-13 14:10:00,82.0,82.0,81.87,81.9,76257.0,77.1595,77.1595,77.0372,77.0654,76257.0
2016-10-13 14:20:00,81.9,81.94,81.86,81.89,111563.0,77.0654,77.1031,77.0278,77.056,111563.0
2016-10-13 14:30:00,81.9,81.96,81.88,81.95,76973.0,77.0654,77.1219,77.0466,77.1125,76973.0
2016-10-13 14:40:00,81.94,81.96,81.88,81.94,104034.0,77.1031,77.1219,77.0466,77.1031,104034.0
2016-10-13 14:50:00,81.94,82.04,81.92,81.99,69434.0,77.1031,77.1972,77.0842,77.1501,69434.0
2016-10-13 15:00:00,82.0,82.05,81.97,82.03,67853.0,77.1595,77.2066,77.1313,77.1878,67853.0
2016-10-13 15:10:00,82.02,82.1,82.02,82.04,115692.0,77.1783,77.2536,77.1783,77.1972,115692.0
2016-10-13 15:20:00,82.04,82.06,82.01,82.04,260857.0,77.1972,77.216,77.1689,77.1972,260857.0
2016-10-13 15:30:00,82.04,82.13,82.02,82.06,165271.0,77.1972,77.2819,77.1783,77.216,165271.0
2016-10-13 15:40:00,82.06,82.08,81.96,81.96,238934.0,77.216,77.2348,77.1219,77.1219,238934.0
2016-10-13 15:50:00,81.96,81.97,81.81,81.87,438993.0,77.1219,77.1313,76.9807,77.0372,438993.0
2016-10-14 09:30:00,82.04,82.77,82.04,82.72,273342.0,77.1972,77.8841,77.1972,77.837,273342.0
2016-10-14 09:40:00,82.73,82.95,82.69,82.92,142272.0,77.8464,78.0534,77.8088,78.0252,142272.0
2016-10-14 09:50:00,82.93,83.0,82.86,82.98,183070.0,78.0346,78.1005,77.9688,78.0817,183070.0
2016-10-14 10:00:00,82.97,82.98,82.78,82.84,169750.0,78.0723,78.0817,77.8935,77.9499,169750.0
2016-10-14 10:10:00,82.85,83.09,82.78,83.07,178793.0,77.9593,78.1852,77.8935,78.1664,178793.0
2016-10-14 10:20:00,83.08,83.19,83.06,83.09,119786.0,78.1758,78.2793,78.157,78.1852,119786.0
2016-10-14 10:30:00,83.09,83.18,83.02,83.11,142248.0,78.1852,78.2699,78.1193,78.204,142248.0
2016-10-14 10:40:00,83.11,83.17,83.08,83.08,143941.0,78.204,78.2605,78.1758,78.1758,143941.0
2016-10-14 10:50:00,83.08,83.08,82.98,83.0,108538.0,78.1758,78.1758,78.0817,78.1005,108538.0
2016-10-14 11:00:00,83.0,83.02,82.89,82.93,132208.0,78.1005,78.1193,77.997,78.0346,132208.0
2016-10-14 11:10:00,82.94,82.96,82.87,82.91,144651.0,78.044,78.0629,77.9782,78.0158,144651.0
2016-10-14 11:20:00,82.91,82.91,82.72,82.72,115549.0,78.0158,78.0158,77.837,77.837,115549.0
2016-10-14 11:30:00,82.72,82.74,82.58,82.73,117302.0,77.837,77.8558,77.7053,77.8464,117302.0
2016-10-14 11:40:00,82.73,82.74,82.58,82.62,78248.0,77.8464,77.8558,77.7053,77.7429,78248.0
2016-10-14 11:50:00,82.63,82.75,82.61,82.73,125256.0,77.7523,77.8653,77.7335,77.8464,125256.0
2016-10-14 12:00:00,82.73,82.83,82.71,82.81,119970.0,77.8464,77.9405,77.8276,77.9217,119970.0
2016-10-14 12:10:00,82.8,82.8,82.65,82.75,173351.0,77.9123,77.9123,77.7712,77.8653,173351.0
2016-10-14 12:20:00,82.74,82.78,82.64,82.76,77199.0,77.8558,77.8935,77.7617,77.8747,77199.0
2016-10-14 12:30:00,82.77,82.83,82.75,82.79,53107.0,77.8841,77.9405,77.8653,77.9029,53107.0
2016-10-14 12:40:00,82.79,82.81,82.72,82.76,47954.0,77.9029,77.9217,77.837,77.8747,47954.0
2016-10-14 12:50:00,82.76,82.82,82.75,82.81,45070.0,77.8747,77.9311,77.8653,77.9217,45070.0
2016-10-14 13:00:00,82.8,82.88,82.7,82.85,65056.0,77.9123,77.9876,77.8182,77.9593,65056.0
2016-10-14 13:10:00,82.85,82.86,82.77,82.81,54708.0,77.9593,77.9688,77.8841,77.9217,54708.0
2016-10-14 13:20:00,82.81,82.9,82.79,82.87,71789.0,77.9217,78.0064,77.9029,77.9782,71789.0
2016-10-14 13:30:00,82.87,83.01,82.82,82.92,118654.0,77.9782,78.1099,77.9311,78.0252,118654.0
2016-10-14 13:40:00,82.92,82.93,82.79,82.86,57835.0,78.0252,78.0346,77.9029,77.9688,57835.0
2016-10-14 13:50:00,82.86,82.87,82.78,82.8,54949.0,77.9688,77.9782,77.8935,77.9123,54949.0
2016-10-14 14:00:00,82.8,82.8,82.66,82.66,62206.0,77.9123,77.9123,77.7806,77.7806,62206.0
2016-10-14 14:10:00,82.67,82.73,82.65,82.73,64773.0,77.79,77.8464,77.7712,77.8464,64773.0
2016-10-14 14:20:00,82.73,82.87,82.73,82.85,82617.0,77.8464,77.9782,77.8464,77.9593,82617.0
2016-10-14 14:30:00,82.86,82.87,82.74,82.8,70232.0,77.9688,77.9782,77.8558,77.9123,70232.0
2016-10-14 14:40:00,82.79,82.81,82.67,82.68,70971.0,77.9029,77.9217,77.79,77.7994,70971.0
2016-10-14 14:50:00,82.69,82.71,82.55,82.58,65084.0,77.8088,77.8276,77.6771,77.7053,65084.0
2016-10-14 15:00:00,82.58,82.7,82.57,82.68,81885.0,77.7053,77.8182,77.6959,77.7994,81885.0
2016-10-14 15:10:00,82.68,82.72,82.53,82.53,84292.0,77.7994,77.837,77.6582,77.6582,84292.0
2016-10-14 15:20:00,82.53,82.6,82.51,82.53,111496.0,77.6582,77.7241,77.6394,77.6582,111496.0
2016-10-14 15:30:00,82.52,82.67,82.51,82.66,111904.0,77.6488,77.79,77.6394,77.7806,111904.0
2016-10-14 15:40:00,82.66,82.68,82.56,82.61,202739.0,77.7806,77.7994,77.6865,77.7335,202739.0
2016-10-14 15:50:00,82.6,82.64,82.47,82.48,320292.0,77.7241,77.7617,77.6018,77.6112,320292.0
2016-10-17 09:30:00,82.58,82.69,82.18,82.24,224787.0,77.7053,77.8088,77.3289,77.3854,224787.0
2016-10-17 09:40:00,82.25,82.27,82.1,82.13,122189.0,77.3948,77.4136,77.2536,77.2819,122189.0
2016-10-17 09:50:00,82.13,82.25,82.1,82.16,191342.0,77.2819,77.3948,77.2536,77.3101,191342.0
2016-10-17 10:00:00,82.16,82.24,82.11,82.23,135120.0,77.3101,77.3854,77.263,77.3759,135120.0
2016-10-17 10:10:00,82.23,82.39,82.23,82.36,108261.0,77.3759,77.5265,77.3759,77.4983,108261.0
2016-10-17 10:20:00,82.35,82.55,82.3,82.48,170850.0,77.4889,77.6771,77.4418,77.6112,170850.0
2016-10-17 10:30:00,82.49,82.52,82.38,82.4,103249.0,77.6206,77.6488,77.5171,77.5359,103249.0
2016-10-17 10:40:00,82.4,82.44,82.32,82.38,101707.0,77.5359,77.5736,77.4606,77.5171,101707.0
2016-10-17 10:50:00,82.37,82.38,82.27,82.33,99518.0,77.5077,77.5171,77.4136,77.47,99518.0
2016-10-17 11:00:00,82.33,82.35,82.25,82.32,105364.0,77.47,77.4889,77.3948,77.4606,105364.0
2016-10-17 11:10:00,82.31,82.37,82.28,82.36,105042.0,77.4512,77.5077,77.423,77.4983,105042.0
2016-10-17 11:20:00,82.35,82.39,82.27,82.31,116290.0,77.4889,77.5265,77.4136,77.4512,116290.0
2016-10-17 11:30:00,82.3,82.36,82.25,82.32,106717.0,77.4418,77.4983,77.3948,77.4606,106717.0
2016-10-17 11:40:00,82.31,82.33,82.18,82.18,102122.0,77.4512,77.47,77.3289,77.3289,102122.0
2016-10-17 11:50:00,82.19,82.28,82.18,82.26,102138.0,77.3383,77.423,77.3289,77.4042,102138.0
2016-10-17 12:00:00,82.27,82.27,82.15,82.17,84056.0,77.4136,77.4136,77.3007,77.3195,84056.0
2016-10-17 12:10:00,82.17,82.17,82.08,82.15,75291.0,77.3195,77.3195,77.2348,77.3007,75291.0
2016-10-17 12:20:00,82.15,82.2,82.12,82.14,94190.0,77.3007,77.3477,77.2724,77.2913,94190.0
2016-10-17 12:30:00,82.13,82.19,82.12,82.19,137018.0,77.2819,77.3383,77.2724,77.3383,137018.0
2016-10-17 12:40:00,82.19,82.2,82.13,82.18,80367.0,77.3383,77.3477,77.2819,77.3289,80367.0
2016-10-17 12:50:00,82.17,82.24,82.15,82.23,86229.0,77.3195,77.3854,77.3007,77.3759,86229.0
2016-10-17 13:00:00,82.23,82.3,82.22,82.27,86068.0,77.3759,77.4418,77.3665,77.4136,86068.0
2016-10-17 13:10:00,82.26,82.32,82.22,82.26,94197.0,77.4042,77.4606,77.3665,77.4042,94197.0
2016-10-17 13:20:00,82.26,82.28,82.19,82.22,95753.0,77.4042,77.423,77.3383,77.3665,95753.0
2016-10-17 13:30:00,82.22,82.3,82.2,82.2,99536.0,77.3665,77.4418,77.3477,77.3477,99536.0
2016-10-17 13:40:00,82.2,82.25,82.14,82.15,84810.0,77.3477,77.3948,77.2913,77.3007,84810.0
2016-10-17 13:50:00,82.15,82.17,82.13,82.15,84378.0,77.3007,77.3195,77.2819,77.3007,84378.0
2016-10-17 14:00:00,82.16,82.2,82.13,82.16,60116.0,77.3101,77.3477,77.2819,77.3101,60116.0
2016-10-17 14:10:00,82.16,82.24,82.15,82.23,80012.0,77.3101,77.3854,77.3007,77.3759,80012.0
2016-10-17 14:20:00,82.24,82.28,82.22,82.28,120204.0,77.3854,77.423,77.3665,77.423,120204.0
2016-10-17 14:30:00,82.28,82.29,82.21,82.24,65611.0,77.423,77.4324,77.3571,77.3854,65611.0
2016-10-17 14:40:00,82.23,82.25,82.2,82.21,62366.0,77.3759,77.3948,77.3477,77.3571,62366.0
2016-10-17 14:50:00,82.2,82.3,82.2,82.29,84139.0,77.3477,77.4418,77.3477,77.4324,84139.0
2016-10-17 15:00:00,82.29,82.3,82.23,82.25,88120.0,77.4324,77.4418,77.3759,77.3948,88120.0
2016-10-17 15:10:00,82.24,82.25,82.16,82.2,104369.0,77.3854,77.3948,77.3101,77.3477,104369.0
2016-10-17 15:20:00,82.2,82.26,82.17,82.17,111864.0,77.3477,77.4042,77.3195,77.3195,111864.0
2016-10-17 15:30:00,82.17,82.18,82.09,82.15,130450.0,77.3195,77.3289,77.2442,77.3007,130450.0
2016-10-17 15:40:00,82.14,82.17,82.05,82.05,207275.0,77.2913,77.3195,77.2066,77.2066,207275.0
2016-10-17 15:50:00,82.06,82.12,82.04,82.12,617459.0,77.216,77.2724,77.1972,77.2724,617459.0
2016-10-18 09:30:00,81.5,82.11,81.47,81.86,908039.0,76.689,77.263,76.6608,77.0278,908039.0
2016-10-18 09:40:00,81.86,82.02,81.75,81.9,434759.0,77.0278,77.1783,76.9243,77.0654,434759.0
2016-10-18 09:50:00,81.89,81.9,81.36,81.4,335880.0,77.056,77.0654,76.5573,76.5949,335880.0
2016-10-18 10:00:00,81.4,81.72,81.35,81.63,302929.0,76.5949,76.8961,76.5479,76.8114,302929.0
2016-10-18 10:10:00,81.64,81.72,81.52,81.7,220000.0,76.8208,76.8961,76.7079,76.8772,220000.0
2016-10-18 10:20:00,81.7,81.71,81.51,81.59,241218.0,76.8772,76.8866,76.6984,76.7737,241218.0
2016-10-18 10:30:00,81.59,81.7,81.57,81.67,171080.0,76.7737,76.8772,76.7549,76.849,171080.0
2016-10-18 10:40:00,81.67,81.77,81.6,81.7,231280.0,76.849,76.9431,76.7831,76.8772,231280.0
2016-10-18 10:50:00,81.7,81.82,81.67,81.67,133257.0,76.8772,76.9902,76.849,76.849,133257.0
2016-10-18 11:00:00,81.68,81.82,81.67,81.81,193656.0,76.8584,76.9902,76.849,76.9807,193656.0
2016-10-18 11:10:00,81.8,81.88,81.73,81.84,154920.0,76.9713,77.0466,76.9055,77.009,154920.0
2016-10-18 11:20:00,81.84,81.95,81.83,81.92,125765.0,77.009,77.1125,76.9996,77.0842,125765.0
2016-10-18 11:30:00,81.93,81.95,81.86,81.94,120338.0,77.0937,77.1125,77.0278,77.1031,120338.0
2016-10-18 11:40:00,81.95,82.09,81.91,82.06,88800.0,77.1125,77.2442,77.0748,77.216,88800.0
2016-10-18 11:50:00,82.08,82.16,81.96,82.14,154084.0,77.2348,77.3101,77.1219,77.2913,154084.0
2016-10-18 12:00:00,82.15,82.23,82.1,82.23,113391.0,77.3007,77.3759,77.2536,77.3759,113391.0
2016-10-18 12:10:00,82.24,82.29,82.21,82.28,106248.0,77.3854,77.4324,77.3571,77.423,106248.0
2016-10-18 12:20:00,82.28,82.33,82.25,82.32,100043.0,77.423,77.47,77.3948,77.4606,100043.0
2016-10-18 12:30:00,82.33,82.37,82.24,82.25,62430.0,77.47,77.5077,77.3854,77.3948,62430.0
2016-10-18 12:40:00,82.24,82.3,82.15,82.18,55307.0,77.3854,77.4418,77.3007,77.3289,55307.0
2016-10-18 12:50:00,82.18,82.18,82.06,82.06,95291.0,77.3289,77.3289,77.216,77.216,95291.0
2016-10-18 13:00:00,82.06,82.06,81.97,82.01,104039.0,77.216,77.216,77.1313,77.1689,104039.0
2016-10-18 13:10:00,82.01,82.01,81.94,81.95,96007.0,77.1689,77.1689,77.1031,77.1125,96007.0
2016-10-18 13:20:00,81.95,81.98,81.88,81.89,100727.0,77.1125,77.1407,77.0466,77.056,100727.0
2016-10-18 13:30:00,81.89,81.96,81.82,81.94,147129.0,77.056,77.1219,76.9902,77.1031,147129.0
2016-10-18 13:40:00,81.95,81.96,81.9,81.91,120826.0,77.1125,77.1219,77.0654,77.0748,120826.0
2016-10-18 13:50:00,81.91,81.97,81.89,81.94,147583.0,77.0748,77.1313,77.056,77.1031,147583.0
2016-10-18 14:00:00,81.94,81.94,81.88,81.88,113960.0,77.1031,77.1031,77.0466,77.0466,113960.0
2016-10-18 14:10:00,81.88,81.91,81.8,81.83,173619.0,77.0466,77.0748,76.9713,76.9996,173619.0
2016-10-18 14:20:00,81.83,81.93,81.78,81.93,130037.0,76.9996,77.0937,76.9525,77.0937,130037.0
2016-10-18 14:30:00,81.93,81.93,81.8,81.82,154411.0,77.0937,77.0937,76.9713,76.9902,154411.0
2016-10-18 14:40:00,81.82,81.86,81.75,81.77,125163.0,76.9902,77.0278,76.9243,76.9431,125163.0
2016-10-18 14:50:00,81.77,81.86,81.73,81.84,232991.0,76.9431,77.0278,76.9055,77.009,232991.0
2016-10-18 15:00:00,81.85,81.86,81.72,81.73,168054.0,77.0184,77.0278,76.8961,76.9055,168054.0
2016-10-18 15:10:00,81.73,81.77,81.67,81.69,234628.0,76.9055,76.9431,76.849,76.8678,234628.0
2016-10-18 15:20:00,81.68,81.69,81.5,81.55,324902.0,76.8584,76.8678,76.689,76.7361,324902.0
2016-10-18 15:30:00,81.55,81.65,81.52,81.63,322056.0,76.7361,76.8302,76.7079,76.8114,322056.0
2016-10-18 15:40:00,81.64,81.64,81.46,81.46,443117.0,76.8208,76.8208,76.6514,76.6514,443117.0
2016-10-18 15:50:00,81.46,81.61,81.43,81.57,860562.0,76.6514,76.7925,76.6232,76.7549,860562.0
2016-10-19 09:30:00,81.65,82.5,81.65,82.48,370542.0,76.8302,77.63,76.8302,77.6112,370542.0
2016-10-19 09:40:00,82.49,82.58,82.39,82.54,334038.0,77.6206,77.7053,77.5265,77.6676,334038.0
2016-10-19 09:50:00,82.53,82.55,82.38,82.54,341000.0,77.6582,77.6771,77.5171,77.6676,341000.0
2016-10-19 10:00:00,82.54,82.56,82.44,82.45,277455.0,77.6676,77.6865,77.5736,77.583,277455.0
2016-10-19 10:10:00,82.44,82.57,82.4,82.51,265154.0,77.5736,77.6959,77.5359,77.6394,265154.0
2016-10-19 10:20:00,82.5,82.63,82.48,82.61,293490.0,77.63,77.7523,77.6112,77.7335,293490.0
2016-10-19 10:30:00,82.62,82.71,82.46,82.48,205312.0,77.7429,77.8276,77.5924,77.6112,205312.0
2016-10-19 10:40:00,82.48,82.56,82.48,82.51,282822.0,77.6112,77.6865,77.6112,77.6394,282822.0
2016-10-19 10:50:00,82.51,82.62,82.5,82.52,256198.0,77.6394,77.7429,77.63,77.6488,256198.0
2016-10-19 11:00:00,82.52,82.59,82.51,82.54,201257.0,77.6488,77.7147,77.6394,77.6676,201257.0
2016-10-19 11:10:00,82.54,82.55,82.44,82.5,110235.0,77.6676,77.6771,77.5736,77.63,110235.0
2016-10-19 11:20:00,82.49,82.53,82.44,82.5,127752.0,77.6206,77.6582,77.5736,77.63,127752.0
2016-10-19 11:30:00,82.49,82.51,82.45,82.49,106236.0,77.6206,77.6394,77.583,77.6206,106236.0
2016-10-19 11:40:00,82.48,82.59,82.47,82.58,198984.0,77.6112,77.7147,77.6018,77.7053,198984.0
2016-10-19 11:50:00,82.58,82.58,82.48,82.5,128377.0,77.7053,77.7053,77.6112,77.63,128377.0
2016-10-19 12:00:00,82.49,82.54,82.45,82.54,79360.0,77.6206,77.6676,77.583,77.6676,79360.0
2016-10-19 12:10:00,82.54,82.57,82.5,82.53,88828.0,77.6676,77.6959,77.63,77.6582,88828.0
2016-10-19 12:20:00,82.53,82.64,82.52,82.6,77570.0,77.6582,77.7617,77.6488,77.7241,77570.0
2016-10-19 12:30:00,82.59,82.65,82.59,82.64,82892.0,77.7147,77.7712,77.7147,77.7617,82892.0
2016-10-19 12:40:00,82.63,82.69,82.63,82.66,119006.0,77.7523,77.8088,77.7523,77.7806,119006.0
2016-10-19 12:50:00,82.66,82.69,82.61,82.64,84597.0,77.7806,77.8088,77.7335,77.7617,84597.0
2016-10-19 13:00:00,82.63,82.68,82.63,82.64,104188.0,77.7523,77.7994,77.7523,77.7617,104188.0
2016-10-19 13:10:00,82.64,82.64,82.59,82.59,93295.0,77.7617,77.7617,77.7147,77.7147,93295.0
2016-10-19 13:20:00,82.59,82.66,82.59,82.61,156995.0,77.7147,77.7806,77.7147,77.7335,156995.0
2016-10-19 13:30:00,82.6,82.75,82.6,82.71,149971.0,77.7241,77.8653,77.7241,77.8276,149971.0
2016-10-19 13:40:00,82.72,82.79,82.71,82.74,75798.0,77.837,77.9029,77.8276,77.8558,75798.0
2016-10-19 13:50:00,82.74,82.82,82.72,82.77,107014.0,77.8558,77.9311,77.837,77.8841,107014.0
2016-10-19 14:00:00,82.76,82.82,82.75,82.76,191005.0,77.8747,77.9311,77.8653,77.8747,191005.0
2016-10-19 14:10:00,82.77,82.82,82.71,82.72,89131.0,77.8841,77.9311,77.8276,77.837,89131.0
2016-10-19 14:20:00,82.72,82.84,82.7,82.81,134163.0,77.837,77.9499,77.8182,77.9217,134163.0
2016-10-19 14:30:00,82.8,82.81,82.67,82.69,107254.0,77.9123,77.9217,77.79,77.8088,107254.0
2016-10-19 14:40:00,82.69,82.71,82.67,82.7,86568.0,77.8088,77.8276,77.79,77.8182,86568.0
2016-10-19 14:50:00,82.7,82.72,82.65,82.65,119534.0,77.8182,77.837,77.7712,77.7712,119534.0
2016-10-19 15:00:00,82.65,82.74,82.65,82.73,119968.0,77.7712,77.8558,77.7712,77.8464,119968.0
2016-10-19 15:10:00,82.73,82.75,82.7,82.71,92854.0,77.8464,77.8653,77.8182,77.8276,92854.0
2016-10-19 15:20:00,82.71,82.78,82.7,82.77,132972.0,77.8276,77.8935,77.8182,77.8841,132972.0
2016-10-19 15:30:00,82.76,82.8,82.73,82.76,252944.0,77.8747,77.9123,77.8464,77.8747,252944.0
2016-10-19 15:40:00,82.76,82.85,82.75,82.81,326196.0,77.8747,77.9593,77.8653,77.9217,326196.0
2016-10-19 15:50:00,82.81,82.87,82.76,82.79,624413.0,77.9217,77.9782,77.8747,77.9029,624413.0
2016-10-20 09:30:00,83.05,83.1,82.74,82.83,379156.0,78.1475,78.1946,77.8558,77.9405,379156.0
2016-10-20 09:40:00,82.83,82.84,82.66,82.79,192543.0,77.9405,77.9499,77.7806,77.9029,192543.0
2016-10-20 09:50:00,82.8,82.88,82.74,82.75,215893.0,77.9123,77.9876,77.8558,77.8653,215893.0
2016-10-20 10:00:00,82.76,82.88,82.75,82.77,186044.0,77.8747,77.9876,77.8653,77.8841,186044.0
2016-10-20 10:10:00,82.77,82.79,82.69,82.69,183671.0,77.8841,77.9029,77.8088,77.8088,183671.0
2016-10-20 10:20:00,82.7,82.7,82.44,82.49,203946.0,77.8182,77.8182,77.5736,77.6206,203946.0
2016-10-20 10:30:00,82.5,82.52,82.26,82.34,199806.0,77.63,77.6488,77.4042,77.4795,199806.0
2016-10-20 10:40:00,82.34,82.42,82.28,82.31,129390.0,77.4795,77.5547,77.423,77.4512,129390.0
2016-10-20 10:50:00,82.31,82.31,82.17,82.29,139796.0,77.4512,77.4512,77.3195,77.4324,139796.0
2016-10-20 11:00:00,82.3,82.34,82.18,82.22,143860.0,77.4418,77.4795,77.3289,77.3665,143860.0
2016-10-20 11:10:00,82.22,82.27,82.18,82.23,292881.0,77.3665,77.4136,77.3289,77.3759,292881.0
2016-10-20 11:20:00,82.23,82.37,82.23,82.29,115856.0,77.3759,77.5077,77.3759,77.4324,115856.0
2016-10-20 11:30:00,82.3,82.37,82.28,82.33,96133.0,77.4418,77.5077,77.423,77.47,96133.0
2016-10-20 11:40:00,82.34,82.47,82.33,82.47,84916.0,77.4795,77.6018,77.47,77.6018,84916.0
2016-10-20 11:50:00,82.48,82.62,82.38,82.6,102093.0,77.6112,77.7429,77.5171,77.7241,102093.0
2016-10-20 12:00:00,82.6,82.66,82.56,82.61,126738.0,77.7241,77.7806,77.6865,77.7335,126738.0
2016-10-20 12:10:00,82.62,82.67,82.6,82.63,94041.0,77.7429,77.79,77.7241,77.7523,94041.0
2016-10-20 12:20:00,82.64,82.67,82.58,82.65,86582.0,77.7617,77.79,77.7053,77.7712,86582.0
2016-10-20 12:30:00,82.64,82.75,82.6,82.75,89445.0,77.7617,77.8653,77.7241,77.8653,89445.0
2016-10-20 12:40:00,82.76,82.81,82.71,82.73,90448.0,77.8747,77.9217,77.8276,77.8464,90448.0
2016-10-20 12:50:00,82.73,82.74,82.64,82.67,93102.0,77.8464,77.8558,77.7617,77.79,93102.0
2016-10-20 13:00:00,82.67,82.74,82.66,82.73,63771.0,77.79,77.8558,77.7806,77.8464,63771.0
2016-10-20 13:10:00,82.72,82.76,82.69,82.74,56129.0,77.837,77.8747,77.8088,77.8558,56129.0
2016-10-20 13:20:00,82.75,82.81,82.73,82.78,73925.0,77.8653,77.9217,77.8464,77.8935,73925.0
2016-10-20 13:30:00,82.78,82.82,82.75,82.82,66090.0,77.8935,77.9311,77.8653,77.9311,66090.0
2016-10-20 13:40:00,82.82,82.83,82.64,82.64,217545.0,77.9311,77.9405,77.7617,77.7617,217545.0
2016-10-20 13:50:00,82.62,82.62,82.45,82.49,146415.0,77.7429,77.7429,77.583,77.6206,146415.0
2016-10-20 14:00:00,82.49,82.61,82.48,82.59,104972.0,77.6206,77.7335,77.6112,77.7147,104972.0
2016-10-20 14:10:00,82.59,82.62,82.57,82.59,116231.0,77.7147,77.7429,77.6959,77.7147,116231.0
2016-10-20 14:20:00,82.59,82.64,82.55,82.59,161864.0,77.7147,77.7617,77.6771,77.7147,161864.0
2016-10-20 14:30:00,82.59,82.66,82.55,82.65,105217.0,77.7147,77.7806,77.6771,77.7712,105217.0
2016-10-20 14:40:00,82.65,82.72,82.59,82.7,118709.0,77.7712,77.837,77.7147,77.8182,118709.0
2016-10-20 14:50:00,82.71,82.72,82.66,82.67,101058.0,77.8276,77.837,77.7806,77.79,101058.0
2016-10-20 15:00:00,82.68,82.68,82.61,82.66,102333.0,77.7994,77.7994,77.7335,77.7806,102333.0
2016-10-20 15:10:00,82.65,82.73,82.6,82.61,141450.0,77.7712,77.8464,77.7241,77.7335,141450.0
2016-10-20 15:20:00,82.61,82.66,82.55,82.59,162693.0,77.7335,77.7806,77.6771,77.7147,162693.0
2016-10-20 15:30:00,82.6,82.64,82.54,82.62,169008.0,77.7241,77.7617,77.6676,77.7429,169008.0
2016-10-20 15:40:00,82.61,82.63,82.54,82.61,211983.0,77.7335,77.7523,77.6676,77.7335,211983.0
2016-10-20 15:50:00,82.61,82.63,82.48,82.49,484981.0,77.7335,77.7523,77.6112,77.6206,484981.0
2016-10-21 09:30:00,82.02,82.03,81.58,81.65,1018936.0,77.1783,77.1878,76.7643,76.8302,1018936.0
2016-10-21 09:40:00,81.64,81.79,81.62,81.75,291230.0,76.8208,76.9619,76.802,76.9243,291230.0
2016-10-21 09:50:00,81.75,82.04,81.73,82.02,213678.0,76.9243,77.1972,76.9055,77.1783,213678.0
2016-10-21 10:00:00,82.02,82.02,81.88,81.93,177293.0,77.1783,77.1783,77.0466,77.0937,177293.0
2016-10-21 10:10:00,81.93,82.05,81.86,81.99,135838.0,77.0937,77.2066,77.0278,77.1501,135838.0
2016-10-21 10:20:00,82.0,82.02,81.88,81.94,93788.0,77.1595,77.1783,77.0466,77.1031,93788.0
2016-10-21 10:30:00,81.94,82.04,81.88,81.91,100464.0,77.1031,77.1972,77.0466,77.0748,100464.0
2016-10-21 10:40:00,81.91,82.05,81.9,82.05,89561.0,77.0748,77.2066,77.0654,77.2066,89561.0
2016-10-21 10:50:00,82.04,82.05,81.92,82.0,88172.0,77.1972,77.2066,77.0842,77.1595,88172.0
2016-10-21 11:00:00,81.98,82.02,81.9,81.98,68994.0,77.1407,77.1783,77.0654,77.1407,68994.0
2016-10-21 11:10:00,81.99,82.06,81.96,82.02,101696.0,77.1501,77.216,77.1219,77.1783,101696.0
2016-10-21 11:20:00,82.02,82.08,81.96,81.97,97528.0,77.1783,77.2348,77.1219,77.1313,97528.0
2016-10-21 11:30:00,81.97,82.08,81.93,82.08,109691.0,77.1313,77.2348,77.0937,77.2348,109691.0
2016-10-21 11:40:00,82.08,82.3,82.05,82.29,112500.0,77.2348,77.4418,77.2066,77.4324,112500.0
2016-10-21 11:50:00,82.3,82.3,82.15,82.16,134834.0,77.4418,77.4418,77.3007,77.3101,134834.0
2016-10-21 12:00:00,82.16,82.25,82.15,82.19,83901.0,77.3101,77.3948,77.3007,77.3383,83901.0
2016-10-21 12:10:00,82.2,82.26,82.19,82.22,92024.0,77.3477,77.4042,77.3383,77.3665,92024.0
2016-10-21 12:20:00,82.21,82.22,82.13,82.18,56798.0,77.3571,77.3665,77.2819,77.3289,56798.0
2016-10-21 12:30:00,82.17,82.21,82.16,82.19,133334.0,77.3195,77.3571,77.3101,77.3383,133334.0
2016-10-21 12:40:00,82.19,82.27,82.19,82.26,108989.0,77.3383,77.4136,77.3383,77.4042,108989.0
2016-10-21 12:50:00,82.27,82.35,82.24,82.32,97730.0,77.4136,77.4889,77.3854,77.4606,97730.0
2016-10-21 13:00:00,82.32,82.38,82.29,82.35,114487.0,77.4606,77.5171,77.4324,77.4889,114487.0
2016-10-21 13:10:00,82.35,82.42,82.35,82.4,56087.0,77.4889,77.5547,77.4889,77.5359,56087.0
2016-10-21 13:20:00,82.39,82.39,82.32,82.34,40953.0,77.5265,77.5265,77.4606,77.4795,40953.0
2016-10-21 13:30:00,82.34,82.35,82.28,82.3,61624.0,77.4795,77.4889,77.423,77.4418,61624.0
2016-10-21 13:40:00,82.3,82.51,82.3,82.47,133789.0,77.4418,77.6394,77.4418,77.6018,133789.0
2016-10-21 13:50:00,82.48,82.49,82.42,82.43,90979.0,77.6112,77.6206,77.5547,77.5641,90979.0
2016-10-21 14:00:00,82.44,82.44,82.37,82.39,56208.0,77.5736,77.5736,77.5077,77.5265,56208.0
2016-10-21 14:10:00,82.38,82.39,82.33,82.35,81267.0,77.5171,77.5265,77.47,77.4889,81267.0
2016-10-21 14:20:00,82.35,82.4,82.31,82.39,115977.0,77.4889,77.5359,77.4512,77.5265,115977.0
2016-10-21 14:30:00,82.39,82.48,82.36,82.48,90885.0,77.5265,77.6112,77.4983,77.6112,90885.0
2016-10-21 14:40:00,82.48,82.54,82.44,82.45,84411.0,77.6112,77.6676,77.5736,77.583,84411.0
2016-10-21 14:50:00,82.45,82.46,82.4,82.44,78741.0,77.583,77.5924,77.5359,77.5736,78741.0
2016-10-21 15:00:00,82.43,82.46,82.38,82.4,94036.0,77.5641,77.5924,77.5171,77.5359,94036.0
2016-10-21 15:10:00,82.4,82.4,82.34,82.35,86361.0,77.5359,77.5359,77.4795,77.4889,86361.0
2016-10-21 15:20:00,82.35,82.36,82.31,82.34,82397.0,77.4889,77.4983,77.4512,77.4795,82397.0
2016-10-21 15:30:00,82.34,82.41,82.34,82.36,117467.0,77.4795,77.5453,77.4795,77.4983,117467.0
2016-10-21 15:40:00,82.35,82.39,82.32,82.33,190122.0,77.4889,77.5265,77.4606,77.47,190122.0
2016-10-21 15:50:00,82.34,82.43,82.33,82.38,490099.0,77.4795,77.5641,77.47,77.5171,490099.0
2016-10-24 09:30:00,83.27,83.5,82.78,82.8,642864.0,78.3546,78.571,77.8935,77.9123,642864.0
2016-10-24 09:40:00,82.79,83.13,82.71,83.09,279582.0,77.9029,78.2228,77.8276,78.1852,279582.0
2016-10-24 09:50:00,83.08,83.12,82.97,83.09,311447.0,78.1758,78.2134,78.0723,78.1852,311447.0
2016-10-24 10:00:00,83.09,83.34,83.03,83.33,273948.0,78.1852,78.4204,78.1287,78.411,273948.0
2016-10-24 10:10:00,83.33,83.46,83.28,83.32,243996.0,78.411,78.5333,78.364,78.4016,243996.0
2016-10-24 10:20:00,83.32,83.34,83.1,83.11,251672.0,78.4016,78.4204,78.1946,78.204,251672.0
2016-10-24 10:30:00,83.11,83.16,82.95,82.97,200161.0,78.204,78.251,78.0534,78.0723,200161.0
2016-10-24 10:40:00,82.97,83.04,82.9,83.0,157585.0,78.0723,78.1381,78.0064,78.1005,157585.0
2016-10-24 10:50:00,83.0,83.11,82.99,83.07,163689.0,78.1005,78.204,78.0911,78.1664,163689.0
2016-10-24 11:00:00,83.07,83.15,83.02,83.13,257216.0,78.1664,78.2416,78.1193,78.2228,257216.0
2016-10-24 11:10:00,83.13,83.25,83.08,83.17,208298.0,78.2228,78.3357,78.1758,78.2605,208298.0
2016-10-24 11:20:00,83.17,83.18,83.04,83.08,123551.0,78.2605,78.2699,78.1381,78.1758,123551.0
2016-10-24 11:30:00,83.08,83.11,83.04,83.07,122808.0,78.1758,78.204,78.1381,78.1664,122808.0
2016-10-24 11:40:00,83.07,83.1,83.06,83.09,68255.0,78.1664,78.1946,78.157,78.1852,68255.0
2016-10-24 11:50:00,83.09,83.11,83.06,83.08,103564.0,78.1852,78.204,78.157,78.1758,103564.0
2016-10-24 12:00:00,83.07,83.1,83.06,83.09,109801.0,78.1664,78.1946,78.157,78.1852,109801.0
2016-10-24 12:10:00,83.08,83.16,83.08,83.11,115405.0,78.1758,78.251,78.1758,78.204,115405.0
2016-10-24 12:20:00,83.12,83.16,83.09,83.12,122789.0,78.2134,78.251,78.1852,78.2134,122789.0
2016-10-24 12:30:00,83.12,83.15,83.05,83.06,80290.0,78.2134,78.2416,78.1475,78.157,80290.0
2016-10-24 12:40:00,83.06,83.2,83.03,83.16,113822.0,78.157,78.2887,78.1287,78.251,113822.0
2016-10-24 12:50:00,83.16,83.18,83.08,83.09,76094.0,78.251,78.2699,78.1758,78.1852,76094.0
2016-10-24 13:00:00,83.08,83.12,83.06,83.11,69359.0,78.1758,78.2134,78.157,78.204,69359.0
2016-10-24 13:10:00,83.11,83.12,83.09,83.12,50881.0,78.204,78.2134,78.1852,78.2134,50881.0
2016-10-24 13:20:00,83.12,83.13,83.09,83.1,128124.0,78.2134,78.2228,78.1852,78.1946,128124.0
2016-10-24 13:30:00,83.1,83.27,83.06,83.19,220405.0,78.1946,78.3546,78.157,78.2793,220405.0
2016-10-24 13:40:00,83.2,83.35,83.2,83.29,132562.0,78.2887,78.4298,78.2887,78.3734,132562.0
2016-10-24 13:50:00,83.28,83.37,83.22,83.26,146631.0,78.364,78.4487,78.3075,78.3451,146631.0
2016-10-24 14:00:00,83.26,83.26,83.11,83.2,159815.0,78.3451,78.3451,78.204,78.2887,159815.0
2016-10-24 14:10:00,83.2,83.22,83.1,83.1,126600.0,78.2887,78.3075,78.1946,78.1946,126600.0
2016-10-24 14:20:00,83.11,83.11,83.05,83.09,192384.0,78.204,78.204,78.1475,78.1852,192384.0
2016-10-24 14:30:00,83.09,83.18,83.08,83.17,114463.0,78.1852,78.2699,78.1758,78.2605,114463.0
2016-10-24 14:40:00,83.17,83.17,83.07,83.13,139175.0,78.2605,78.2605,78.1664,78.2228,139175.0
2016-10-24 14:50:00,83.13,83.13,83.07,83.13,118340.0,78.2228,78.2228,78.1664,78.2228,118340.0
2016-10-24 15:00:00,83.13,83.23,83.12,83.17,232658.0,78.2228,78.3169,78.2134,78.2605,232658.0
2016-10-24 15:10:00,83.16,83.2,83.15,83.15,147385.0,78.251,78.2887,78.2416,78.2416,147385.0
2016-10-24 15:20:00,83.15,83.23,83.11,83.2,305543.0,78.2416,78.3169,78.204,78.2887,305543.0
2016-10-24 15:30:00,83.2,83.3,83.17,83.29,321207.0,78.2887,78.3828,78.2605,78.3734,321207.0
2016-10-24 15:40:00,83.29,83.31,83.23,83.28,467735.0,78.3734,78.3922,78.3169,78.364,467735.0
2016-10-24 15:50:00,83.27,83.59,83.17,83.2,1667810.0,78.3546,78.6557,78.2605,78.2887,1667810.0
2016-10-25 09:30:00,82.15,82.81,82.01,82.22,1248498.0,77.3007,77.9217,77.1689,77.3665,1248498.0
2016-10-25 09:40:00,82.22,82.45,82.04,82.14,611191.0,77.3665,77.583,77.1972,77.2913,611191.0
2016-10-25 09:50:00,82.14,82.45,81.96,82.41,692201.0,77.2913,77.583,77.1219,77.5453,692201.0
2016-10-25 10:00:00,82.41,82.9,82.38,82.79,479077.0,77.5453,78.0064,77.5171,77.9029,479077.0
2016-10-25 10:10:00,82.78,82.99,82.58,82.9,402122.0,77.8935,78.0911,77.7053,78.0064,402122.0
2016-10-25 10:20:00,82.91,82.96,82.61,82.61,333658.0,78.0158,78.0629,77.7335,77.7335,333658.0
2016-10-25 10:30:00,82.61,82.64,82.24,82.25,372249.0,77.7335,77.7617,77.3854,77.3948,372249.0
2016-10-25 10:40:00,82.26,82.37,82.0,82.03,435649.0,77.4042,77.5077,77.1595,77.1878,435649.0
2016-10-25 10:50:00,82.03,82.04,81.7,81.79,678312.0,77.1878,77.1972,76.8772,76.9619,678312.0
2016-10-25 11:00:00,81.8,82.21,81.8,81.93,428382.0,76.9713,77.3571,76.9713,77.0937,428382.0
2016-10-25 11:10:00,81.92,82.02,81.82,82.02,291842.0,77.0842,77.1783,76.9902,77.1783,291842.0
2016-10-25 11:20:00,82.01,82.15,81.97,82.11,324443.0,77.1689,77.3007,77.1313,77.263,324443.0
2016-10-25 11:30:00,82.11,82.36,82.08,82.27,301217.0,77.263,77.4983,77.2348,77.4136,301217.0
2016-10-25 11:40:00,82.27,82.31,82.18,82.3,184590.0,77.4136,77.4512,77.3289,77.4418,184590.0
2016-10-25 11:50:00,82.3,82.44,82.29,82.37,196764.0,77.4418,77.5736,77.4324,77.5077,196764.0
2016-10-25 12:00:00,82.37,82.37,82.18,82.19,166619.0,77.5077,77.5077,77.3289,77.3383,166619.0
2016-10-25 12:10:00,82.19,82.2,81.93,81.95,154521.0,77.3383,77.3477,77.0937,77.1125,154521.0
2016-10-25 12:20:00,81.95,82.05,81.95,81.99,121993.0,77.1125,77.2066,77.1125,77.1501,121993.0
2016-10-25 12:30:00,81.99,82.0,81.9,81.99,265438.0,77.1501,77.1595,77.0654,77.1501,265438.0
2016-10-25 12:40:00,81.99,82.27,81.94,82.18,205794.0,77.1501,77.4136,77.1031,77.3289,205794.0
2016-10-25 12:50:00,82.18,82.29,82.14,82.14,155946.0,77.3289,77.4324,77.2913,77.2913,155946.0
2016-10-25 13:00:00,82.14,82.14,82.04,82.06,119398.0,77.2913,77.2913,77.1972,77.216,119398.0
2016-10-25 13:10:00,82.06,82.1,82.0,82.06,99395.0,77.216,77.2536,77.1595,77.216,99395.0
2016-10-25 13:20:00,82.07,82.08,81.99,82.03,112510.0,77.2254,77.2348,77.1501,77.1878,112510.0
2016-10-25 13:30:00,82.02,82.04,81.95,81.96,111770.0,77.1783,77.1972,77.1125,77.1219,111770.0
2016-10-25 13:40:00,81.95,81.97,81.75,81.75,238099.0,77.1125,77.1313,76.9243,76.9243,238099.0
2016-10-25 13:50:00,81.75,81.95,81.75,81.94,173176.0,76.9243,77.1125,76.9243,77.1031,173176.0
2016-10-25 14:00:00,81.93,82.05,81.91,82.01,141189.0,77.0937,77.2066,77.0748,77.1689,141189.0
2016-10-25 14:10:00,82.01,82.01,81.77,81.86,177185.0,77.1689,77.1689,76.9431,77.0278,177185.0
2016-10-25 14:20:00,81.86,81.98,81.85,81.94,120595.0,77.0278,77.1407,77.0184,77.1031,120595.0
2016-10-25 14:30:00,81.93,81.98,81.86,81.91,142588.0,77.0937,77.1407,77.0278,77.0748,142588.0
2016-10-25 14:40:00,81.91,81.93,81.85,81.89,157731.0,77.0748,77.0937,77.0184,77.056,157731.0
2016-10-25 14:50:00,81.88,81.94,81.87,81.9,141036.0,77.0466,77.1031,77.0372,77.0654,141036.0
2016-10-25 15:00:00,81.9,81.95,81.89,81.95,130918.0,77.0654,77.1125,77.056,77.1125,130918.0
2016-10-25 15:10:00,81.94,82.0,81.9,82.0,385404.0,77.1031,77.1595,77.0654,77.1595,385404.0
2016-10-25 15:20:00,81.99,82.22,81.99,82.2,262971.0,77.1501,77.3665,77.1501,77.3477,262971.0
2016-10-25 15:30:00,82.19,82.26,82.13,82.25,439606.0,77.3383,77.4042,77.2819,77.3948,439606.0
2016-10-25 15:40:00,82.25,82.34,82.24,82.34,302855.0,77.3948,77.4795,77.3854,77.4795,302855.0
2016-10-25 15:50:00,82.33,82.36,81.99,82.06,740172.0,77.47,77.4983,77.1501,77.216,740172.0
2016-10-26 09:30:00,81.62,81.89,81.59,81.89,438211.0,76.802,77.056,76.7737,77.056,438211.0
2016-10-26 09:40:00,81.9,82.08,81.69,81.79,303417.0,77.0654,77.2348,76.8678,76.9619,303417.0
2016-10-26 09:50:00,81.79,81.79,81.6,81.65,261589.0,76.9619,76.9619,76.7831,76.8302,261589.0
2016-10-26 10:00:00,81.66,81.68,81.5,81.53,267268.0,76.8396,76.8584,76.689,76.7173,267268.0
2016-10-26 10:10:00,81.53,81.71,81.52,81.61,172450.0,76.7173,76.8866,76.7079,76.7925,172450.0
2016-10-26 10:20:00,81.6,81.74,81.59,81.69,120461.0,76.7831,76.9149,76.7737,76.8678,120461.0
2016-10-26 10:30:00,81.7,82.06,81.69,82.05,215862.0,76.8772,77.216,76.8678,77.2066,215862.0
2016-10-26 10:40:00,82.05,82.05,81.91,81.97,126983.0,77.2066,77.2066,77.0748,77.1313,126983.0
2016-10-26 10:50:00,81.96,82.19,81.88,82.17,128460.0,77.1219,77.3383,77.0466,77.3195,128460.0
2016-10-26 11:00:00,82.19,82.26,82.08,82.12,283357.0,77.3383,77.4042,77.2348,77.2724,283357.0
2016-10-26 11:10:00,82.12,82.23,82.1,82.15,134314.0,77.2724,77.3759,77.2536,77.3007,134314.0
2016-10-26 11:20:00,82.16,82.21,82.11,82.11,189604.0,77.3101,77.3571,77.263,77.263,189604.0
2016-10-26 11:30:00,82.11,82.12,81.95,81.96,98074.0,77.263,77.2724,77.1125,77.1219,98074.0
2016-10-26 11:40:00,81.96,82.01,81.92,81.98,120717.0,77.1219,77.1689,77.0842,77.1407,120717.0
2016-10-26 11:50:00,81.98,82.01,81.91,81.92,99916.0,77.1407,77.1689,77.0748,77.0842,99916.0
2016-10-26 12:00:00,81.92,81.96,81.83,81.86,92365.0,77.0842,77.1219,76.9996,77.0278,92365.0
2016-10-26 12:10:00,81.85,81.88,81.79,81.8,134552.0,77.0184,77.0466,76.9619,76.9713,134552.0
2016-10-26 12:20:00,81.81,81.88,81.78,81.78,101782.0,76.9807,77.0466,76.9525,76.9525,101782.0
2016-10-26 12:30:00,81.79,81.8,81.73,81.78,144020.0,76.9619,76.9713,76.9055,76.9525,144020.0
2016-10-26 12:40:00,81.78,81.79,81.72,81.77,105148.0,76.9525,76.9619,76.8961,76.9431,105148.0
2016-10-26 12:50:00,81.76,81.85,81.75,81.77,106733.0,76.9337,77.0184,76.9243,76.9431,106733.0
2016-10-26 13:00:00,81.77,81.82,81.71,81.71,161582.0,76.9431,76.9902,76.8866,76.8866,161582.0
2016-10-26 13:10:00,81.71,81.72,81.6,81.62,101034.0,76.8866,76.8961,76.7831,76.802,101034.0
2016-10-26 13:20:00,81.63,81.68,81.59,81.62,90677.0,76.8114,76.8584,76.7737,76.802,90677.0
2016-10-26 13:30:00,81.63,81.68,81.61,81.63,118551.0,76.8114,76.8584,76.7925,76.8114,118551.0
2016-10-26 13:40:00,81.64,81.64,81.52,81.55,106611.0,76.8208,76.8208,76.7079,76.7361,106611.0
2016-10-26 13:50:00,81.56,81.62,81.45,81.55,138008.0,76.7455,76.802,76.642,76.7361,138008.0
2016-10-26 14:00:00,81.55,81.58,81.41,81.57,141089.0,76.7361,76.7643,76.6044,76.7549,141089.0
2016-10-26 14:10:00,81.58,81.64,81.55,81.59,208257.0,76.7643,76.8208,76.7361,76.7737,208257.0
2016-10-26 14:20:00,81.58,81.61,81.54,81.58,167536.0,76.7643,76.7925,76.7267,76.7643,167536.0
2016-10-26 14:30:00,81.58,81.68,81.54,81.66,107691.0,76.7643,76.8584,76.7267,76.8396,107691.0
2016-10-26 14:40:00,81.66,81.71,81.59,81.59,131319.0,76.8396,76.8866,76.7737,76.7737,131319.0
2016-10-26 14:50:00,81.59,81.65,81.52,81.63,174756.0,76.7737,76.8302,76.7079,76.8114,174756.0
2016-10-26 15:00:00,81.63,81.65,81.58,81.59,129406.0,76.8114,76.8302,76.7643,76.7737,129406.0
2016-10-26 15:10:00,81.59,81.7,81.59,81.65,183172.0,76.7737,76.8772,76.7737,76.8302,183172.0
2016-10-26 15:20:00,81.66,81.83,81.65,81.82,171380.0,76.8396,76.9996,76.8302,76.9902,171380.0
2016-10-26 15:30:00,81.82,81.87,81.77,81.8,248092.0,76.9902,77.0372,76.9431,76.9713,248092.0
2016-10-26 15:40:00,81.8,81.85,81.77,81.83,262664.0,76.9713,77.0184,76.9431,76.9996,262664.0
2016-10-26 15:50:00,81.83,81.86,81.7,81.75,731898.0,76.9996,77.0278,76.8772,76.9243,731898.0
2016-10-27 09:30:00,81.96,82.09,81.9,81.93,226051.0,77.1219,77.2442,77.0654,77.0937,226051.0
2016-10-27 09:40:00,81.91,82.0,81.8,81.9,191367.0,77.0748,77.1595,76.9713,77.0654,191367.0
2016-10-27 09:50:00,81.9,81.94,81.77,81.83,241693.0,77.0654,77.1031,76.9431,76.9996,241693.0
2016-10-27 10:00:00,81.84,81.86,81.69,81.78,175277.0,77.009,77.0278,76.8678,76.9525,175277.0
2016-10-27 10:10:00,81.78,81.81,81.65,81.65,124565.0,76.9525,76.9807,76.8302,76.8302,124565.0
2016-10-27 10:20:00,81.66,81.73,81.61,81.73,123011.0,76.8396,76.9055,76.7925,76.9055,123011.0
2016-10-27 10:30:00,81.72,81.77,81.61,81.67,153995.0,76.8961,76.9431,76.7925,76.849,153995.0
2016-10-27 10:40:00,81.67,81.83,81.65,81.83,102960.0,76.849,76.9996,76.8302,76.9996,102960.0
2016-10-27 10:50:00,81.84,81.92,81.79,81.86,103503.0,77.009,77.0842,76.9619,77.0278,103503.0
2016-10-27 11:00:00,81.86,81.9,81.8,81.89,87547.0,77.0278,77.0654,76.9713,77.056,87547.0
2016-10-27 11:10:00,81.9,81.99,81.89,81.99,145101.0,77.0654,77.1501,77.056,77.1501,145101.0
2016-10-27 11:20:00,81.98,82.03,81.95,81.96,147297.0,77.1407,77.1878,77.1125,77.1219,147297.0
2016-10-27 11:30:00,81.96,82.0,81.84,81.87,142912.0,77.1219,77.1595,77.009,77.0372,142912.0
2016-10-27 11:40:00,81.87,81.98,81.86,81.95,61220.0,77.0372,77.1407,77.0278,77.1125,61220.0
2016-10-27 11:50:00,81.94,82.11,81.89,82.11,126044.0,77.1031,77.263,77.056,77.263,126044.0
2016-10-27 12:00:00,82.11,82.13,81.93,81.97,115864.0,77.263,77.2819,77.0937,77.1313,115864.0
2016-10-27 12:10:00,81.97,81.99,81.91,81.92,63498.0,77.1313,77.1501,77.0748,77.0842,63498.0
2016-10-27 12:20:00,81.92,81.96,81.87,81.9,67980.0,77.0842,77.1219,77.0372,77.0654,67980.0
2016-10-27 12:30:00,81.91,82.0,81.83,81.85,111741.0,77.0748,77.1595,76.9996,77.0184,111741.0
2016-10-27 12:40:00,81.86,81.92,81.81,81.92,60968.0,77.0278,77.0842,76.9807,77.0842,60968.0
2016-10-27 12:50:00,81.91,81.92,81.84,81.89,53416.0,77.0748,77.0842,77.009,77.056,53416.0
2016-10-27 13:00:00,81.89,81.96,81.83,81.85,69624.0,77.056,77.1219,76.9996,77.0184,69624.0
2016-10-27 13:10:00,81.84,81.91,81.84,81.88,68803.0,77.009,77.0748,77.009,77.0466,68803.0
2016-10-27 13:20:00,81.88,81.94,81.87,81.92,77894.0,77.0466,77.1031,77.0372,77.0842,77894.0
2016-10-27 13:30:00,81.92,82.17,81.92,82.16,163886.0,77.0842,77.3195,77.0842,77.3101,163886.0
2016-10-27 13:40:00,82.16,82.16,82.05,82.15,86477.0,77.3101,77.3101,77.2066,77.3007,86477.0
2016-10-27 13:50:00,82.13,82.26,82.13,82.16,118105.0,77.2819,77.4042,77.2819,77.3101,118105.0
2016-10-27 14:00:00,82.16,82.27,82.15,82.16,105707.0,77.3101,77.4136,77.3007,77.3101,105707.0
2016-10-27 14:10:00,82.16,82.25,82.13,82.16,81263.0,77.3101,77.3948,77.2819,77.3101,81263.0
2016-10-27 14:20:00,82.16,82.2,82.1,82.13,247234.0,77.3101,77.3477,77.2536,77.2819,247234.0
2016-10-27 14:30:00,82.12,82.14,82.01,82.09,89419.0,77.2724,77.2913,77.1689,77.2442,89419.0
2016-10-27 14:40:00,82.08,82.2,82.07,82.17,96625.0,77.2348,77.3477,77.2254,77.3195,96625.0
2016-10-27 14:50:00,82.17,82.21,82.09,82.13,83773.0,77.3195,77.3571,77.2442,77.2819,83773.0
2016-10-27 15:00:00,82.13,82.22,82.12,82.17,101259.0,77.2819,77.3665,77.2724,77.3195,101259.0
2016-10-27 15:10:00,82.17,82.19,82.0,82.02,149947.0,77.3195,77.3383,77.1595,77.1783,149947.0
2016-10-27 15:20:00,82.02,82.11,82.0,82.1,175729.0,77.1783,77.263,77.1595,77.2536,175729.0
2016-10-27 15:30:00,82.1,82.19,82.06,82.16,135595.0,77.2536,77.3383,77.216,77.3101,135595.0
2016-10-27 15:40:00,82.16,82.19,82.03,82.08,220407.0,77.3101,77.3383,77.1878,77.2348,220407.0
2016-10-27 15:50:00,82.07,82.09,81.9,81.92,1069428.0,77.2254,77.2442,77.0654,77.0842,1069428.0
2016-10-28 09:30:00,82.52,82.78,82.5,82.72,351374.0,77.6488,77.8935,77.63,77.837,351374.0
2016-10-28 09:40:00,82.73,83.28,82.72,83.26,374949.0,77.8464,78.364,77.837,78.3451,374949.0
2016-10-28 09:50:00,83.26,83.36,83.18,83.21,367749.0,78.3451,78.4392,78.2699,78.2981,367749.0
2016-10-28 10:00:00,83.2,83.23,82.87,82.93,317137.0,78.2887,78.3169,77.9782,78.0346,317137.0
2016-10-28 10:10:00,82.92,82.95,82.83,82.87,202293.0,78.0252,78.0534,77.9405,77.9782,202293.0
2016-10-28 10:20:00,82.87,82.89,82.77,82.85,152018.0,77.9782,77.997,77.8841,77.9593,152018.0
2016-10-28 10:30:00,82.85,83.06,82.84,83.03,217212.0,77.9593,78.157,77.9499,78.1287,217212.0
2016-10-28 10:40:00,83.04,83.04,82.85,82.88,106495.0,78.1381,78.1381,77.9593,77.9876,106495.0
2016-10-28 10:50:00,82.9,82.97,82.83,82.86,174139.0,78.0064,78.0723,77.9405,77.9688,174139.0
2016-10-28 11:00:00,82.86,82.88,82.77,82.81,119764.0,77.9688,77.9876,77.8841,77.9217,119764.0
2016-10-28 11:10:00,82.81,82.86,82.79,82.83,171628.0,77.9217,77.9688,77.9029,77.9405,171628.0
2016-10-28 11:20:00,82.84,82.99,82.83,82.87,158400.0,77.9499,78.0911,77.9405,77.9782,158400.0
2016-10-28 11:30:00,82.88,82.95,82.86,82.92,80288.0,77.9876,78.0534,77.9688,78.0252,80288.0
2016-10-28 11:40:00,82.92,82.93,82.8,82.81,87452.0,78.0252,78.0346,77.9123,77.9217,87452.0
2016-10-28 11:50:00,82.81,82.88,82.79,82.79,94292.0,77.9217,77.9876,77.9029,77.9029,94292.0
2016-10-28 12:00:00,82.79,82.91,82.77,82.9,90146.0,77.9029,78.0158,77.8841,78.0064,90146.0
2016-10-28 12:10:00,82.89,82.9,82.8,82.8,76609.0,77.997,78.0064,77.9123,77.9123,76609.0
2016-10-28 12:20:00,82.8,82.87,82.79,82.82,123638.0,77.9123,77.9782,77.9029,77.9311,123638.0
2016-10-28 12:30:00,82.82,82.86,82.79,82.85,84272.0,77.9311,77.9688,77.9029,77.9593,84272.0
2016-10-28 12:40:00,82.85,82.89,82.82,82.84,71987.0,77.9593,77.997,77.9311,77.9499,71987.0
2016-10-28 12:50:00,82.83,82.89,82.82,82.87,84196.0,77.9405,77.997,77.9311,77.9782,84196.0
2016-10-28 13:00:00,82.87,82.89,82.53,82.53,409662.0,77.9782,77.997,77.6582,77.6582,409662.0
2016-10-28 13:10:00,82.54,82.78,82.46,82.65,224089.0,77.6676,77.8935,77.5924,77.7712,224089.0
2016-10-28 13:20:00,82.65,82.73,82.6,82.67,263313.0,77.7712,77.8464,77.7241,77.79,263313.0
2016-10-28 13:30:00,82.67,82.73,82.31,82.36,419696.0,77.79,77.8464,77.4512,77.4983,419696.0
2016-10-28 13:40:00,82.36,82.48,82.31,82.34,219861.0,77.4983,77.6112,77.4512,77.4795,219861.0
2016-10-28 13:50:00,82.34,82.43,82.16,82.16,215670.0,77.4795,77.5641,77.3101,77.3101,215670.0
2016-10-28 14:00:00,82.17,82.31,82.11,82.22,267544.0,77.3195,77.4512,77.263,77.3665,267544.0
2016-10-28 14:10:00,82.24,82.41,82.13,82.3,202485.0,77.3854,77.5453,77.2819,77.4418,202485.0
2016-10-28 14:20:00,82.31,82.71,82.27,82.67,335102.0,77.4512,77.8276,77.4136,77.79,335102.0
2016-10-28 14:30:00,82.67,82.9,82.61,82.76,191084.0,77.79,78.0064,77.7335,77.8747,191084.0
2016-10-28 14:40:00,82.76,82.8,82.52,82.59,117051.0,77.8747,77.9123,77.6488,77.7147,117051.0
2016-10-28 14:50:00,82.58,82.82,82.57,82.77,487430.0,77.7053,77.9311,77.6959,77.8841,487430.0
2016-10-28 15:00:00,82.76,82.78,82.5,82.52,210328.0,77.8747,77.8935,77.63,77.6488,210328.0
2016-10-28 15:10:00,82.51,82.53,82.35,82.48,158220.0,77.6394,77.6582,77.4889,77.6112,158220.0
2016-10-28 15:20:00,82.49,82.7,82.45,82.58,240792.0,77.6206,77.8182,77.583,77.7053,240792.0
2016-10-28 15:30:00,82.57,82.58,82.48,82.53,239003.0,77.6959,77.7053,77.6112,77.6582,239003.0
2016-10-28 15:40:00,82.53,82.58,82.44,82.51,370694.0,77.6582,77.7053,77.5736,77.6394,370694.0
2016-10-28 15:50:00,82.51,82.56,82.22,82.24,991179.0,77.6394,77.6865,77.3665,77.3854,991179.0
2016-10-31 09:30:00,82.44,82.9,82.44,82.67,288960.0,77.5736,78.0064,77.5736,77.79,288960.0
2016-10-31 09:40:00,82.66,82.68,82.55,82.62,224537.0,77.7806,77.7994,77.6771,77.7429,224537.0
2016-10-31 09:50:00,82.62,82.64,82.42,82.6,204832.0,77.7429,77.7617,77.5547,77.7241,204832.0
2016-10-31 10:00:00,82.61,82.66,82.54,82.6,118591.0,77.7335,77.7806,77.6676,77.7241,118591.0
2016-10-31 10:10:00,82.61,82.64,82.54,82.56,106823.0,77.7335,77.7617,77.6676,77.6865,106823.0
2016-10-31 10:20:00,82.57,82.65,82.53,82.65,135123.0,77.6959,77.7712,77.6582,77.7712,135123.0
2016-10-31 10:30:00,82.65,82.65,82.38,82.54,221361.0,77.7712,77.7712,77.5171,77.6676,221361.0
2016-10-31 10:40:00,82.54,82.64,82.51,82.6,84662.0,77.6676,77.7617,77.6394,77.7241,84662.0
2016-10-31 10:50:00,82.6,82.75,82.59,82.68,105421.0,77.7241,77.8653,77.7147,77.7994,105421.0
2016-10-31 11:00:00,82.7,82.74,82.62,82.71,131899.0,77.8182,77.8558,77.7429,77.8276,131899.0
2016-10-31 11:10:00,82.71,82.71,82.58,82.64,90270.0,77.8276,77.8276,77.7053,77.7617,90270.0
2016-10-31 11:20:00,82.63,82.67,82.56,82.66,72462.0,77.7523,77.79,77.6865,77.7806,72462.0
2016-10-31 11:30:00,82.66,82.85,82.66,82.84,95217.0,77.7806,77.9593,77.7806,77.9499,95217.0
2016-10-31 11:40:00,82.83,82.86,82.79,82.81,80731.0,77.9405,77.9688,77.9029,77.9217,80731.0
2016-10-31 11:50:00,82.8,82.83,82.78,82.82,64146.0,77.9123,77.9405,77.8935,77.9311,64146.0
2016-10-31 12:00:00,82.81,82.89,82.78,82.81,96410.0,77.9217,77.997,77.8935,77.9217,96410.0
2016-10-31 12:10:00,82.8,82.81,82.69,82.73,72801.0,77.9123,77.9217,77.8088,77.8464,72801.0
2016-10-31 12:20:00,82.73,82.75,82.63,82.73,153318.0,77.8464,77.8653,77.7523,77.8464,153318.0
2016-10-31 12:30:00,82.73,82.78,82.68,82.74,138443.0,77.8464,77.8935,77.7994,77.8558,138443.0
2016-10-31 12:40:00,82.74,82.74,82.58,82.61,83104.0,77.8558,77.8558,77.7053,77.7335,83104.0
2016-10-31 12:50:00,82.62,82.69,82.61,82.68,85638.0,77.7429,77.8088,77.7335,77.7994,85638.0
2016-10-31 13:00:00,82.68,82.74,82.67,82.69,109669.0,77.7994,77.8558,77.79,77.8088,109669.0
2016-10-31 13:10:00,82.69,82.71,82.61,82.62,105004.0,77.8088,77.8276,77.7335,77.7429,105004.0
2016-10-31 13:20:00,82.62,82.66,82.6,82.65,84270.0,77.7429,77.7806,77.7241,77.7712,84270.0
2016-10-31 13:30:00,82.63,82.71,82.63,82.7,87142.0,77.7523,77.8276,77.7523,77.8182,87142.0
2016-10-31 13:40:00,82.7,82.73,82.67,82.7,249948.0,77.8182,77.8464,77.79,77.8182,249948.0
2016-10-31 13:50:00,82.7,82.72,82.56,82.6,281994.0,77.8182,77.837,77.6865,77.7241,281994.0
2016-10-31 14:00:00,82.6,82.64,82.53,82.53,141357.0,77.7241,77.7617,77.6582,77.6582,141357.0
2016-10-31 14:10:00,82.53,82.56,82.41,82.42,120831.0,77.6582,77.6865,77.5453,77.5547,120831.0
2016-10-31 14:20:00,82.43,82.45,82.35,82.39,204723.0,77.5641,77.583,77.4889,77.5265,204723.0
2016-10-31 14:30:00,82.39,82.48,82.38,82.47,164083.0,77.5265,77.6112,77.5171,77.6018,164083.0
2016-10-31 14:40:00,82.47,82.5,82.41,82.42,91389.0,77.6018,77.63,77.5453,77.5547,91389.0
2016-10-31 14:50:00,82.43,82.51,82.4,82.48,96421.0,77.5641,77.6394,77.5359,77.6112,96421.0
2016-10-31 15:00:00,82.49,82.62,82.47,82.59,303041.0,77.6206,77.7429,77.6018,77.7147,303041.0
2016-10-31 15:10:00,82.6,82.71,82.6,82.65,281224.0,77.7241,77.8276,77.7241,77.7712,281224.0
2016-10-31 15:20:00,82.66,82.72,82.64,82.7,149465.0,77.7806,77.837,77.7617,77.8182,149465.0
2016-10-31 15:30:00,82.71,82.75,82.67,82.69,167534.0,77.8276,77.8653,77.79,77.8088,167534.0
2016-10-31 15:40:00,82.69,82.71,82.62,82.65,173061.0,77.8088,77.8276,77.7429,77.7712,173061.0
2016-10-31 15:50:00,82.65,82.67,82.49,82.53,546066.0,77.7712,77.79,77.6206,77.6582,546066.0
2016-11-01 09:30:00,82.64,82.7,82.36,82.4,216310.0,77.7617,77.8182,77.4983,77.5359,216310.0
2016-11-01 09:40:00,82.4,82.41,82.22,82.27,122128.0,77.5359,77.5453,77.3665,77.4136,122128.0
2016-11-01 09:50:00,82.27,82.35,82.21,82.3,129754.0,77.4136,77.4889,77.3571,77.4418,129754.0
2016-11-01 10:00:00,82.3,82.34,82.18,82.28,157661.0,77.4418,77.4795,77.3289,77.423,157661.0
2016-11-01 10:10:00,82.31,82.32,82.1,82.17,118431.0,77.4512,77.4606,77.2536,77.3195,118431.0
2016-11-01 10:20:00,82.18,82.21,82.11,82.14,193959.0,77.3289,77.3571,77.263,77.2913,193959.0
2016-11-01 10:30:00,82.14,82.17,82.04,82.08,136513.0,77.2913,77.3195,77.1972,77.2348,136513.0
2016-11-01 10:40:00,82.07,82.12,82.0,82.11,106546.0,77.2254,77.2724,77.1595,77.263,106546.0
2016-11-01 10:50:00,82.12,82.2,82.08,82.11,146681.0,77.2724,77.3477,77.2348,77.263,146681.0
2016-11-01 11:00:00,82.11,82.28,82.1,82.26,66439.0,77.263,77.423,77.2536,77.4042,66439.0
2016-11-01 11:10:00,82.26,82.32,82.23,82.26,106641.0,77.4042,77.4606,77.3759,77.4042,106641.0
2016-11-01 11:20:00,82.26,82.29,82.15,82.22,98784.0,77.4042,77.4324,77.3007,77.3665,98784.0
2016-11-01 11:30:00,82.22,82.33,82.14,82.33,97309.0,77.3665,77.47,77.2913,77.47,97309.0
2016-11-01 11:40:00,82.31,82.4,82.28,82.33,72753.0,77.4512,77.5359,77.423,77.47,72753.0
2016-11-01 11:50:00,82.33,82.33,82.17,82.17,91274.0,77.47,77.47,77.3195,77.3195,91274.0
2016-11-01 12:00:00,82.17,82.26,82.09,82.09,111010.0,77.3195,77.4042,77.2442,77.2442,111010.0
2016-11-01 12:10:00,82.09,82.12,81.9,81.93,202841.0,77.2442,77.2724,77.0654,77.0937,202841.0
2016-11-01 12:20:00,81.92,82.04,81.88,81.92,177072.0,77.0842,77.1972,77.0466,77.0842,177072.0
2016-11-01 12:30:00,81.92,82.0,81.88,81.88,118830.0,77.0842,77.1595,77.0466,77.0466,118830.0
2016-11-01 12:40:00,81.88,81.88,81.64,81.75,161242.0,77.0466,77.0466,76.8208,76.9243,161242.0
2016-11-01 12:50:00,81.75,81.91,81.73,81.9,72383.0,76.9243,77.0748,76.9055,77.0654,72383.0
2016-11-01 13:00:00,81.89,81.97,81.88,81.97,61675.0,77.056,77.1313,77.0466,77.1313,61675.0
2016-11-01 13:10:00,81.97,81.99,81.81,81.87,61858.0,77.1313,77.1501,76.9807,77.0372,61858.0
2016-11-01 13:20:00,81.87,81.94,81.81,81.91,79864.0,77.0372,77.1031,76.9807,77.0748,79864.0
2016-11-01 13:30:00,81.91,81.93,81.68,81.7,127463.0,77.0748,77.0937,76.8584,76.8772,127463.0
2016-11-01 13:40:00,81.7,81.7,81.55,81.65,139627.0,76.8772,76.8772,76.7361,76.8302,139627.0
2016-11-01 13:50:00,81.65,81.79,81.65,81.75,118995.0,76.8302,76.9619,76.8302,76.9243,118995.0
2016-11-01 14:00:00,81.75,81.79,81.65,81.73,125120.0,76.9243,76.9619,76.8302,76.9055,125120.0
2016-11-01 14:10:00,81.73,81.74,81.5,81.59,163463.0,76.9055,76.9149,76.689,76.7737,163463.0
2016-11-01 14:20:00,81.58,81.75,81.53,81.64,262356.0,76.7643,76.9243,76.7173,76.8208,262356.0
2016-11-01 14:30:00,81.65,81.76,81.6,81.65,211226.0,76.8302,76.9337,76.7831,76.8302,211226.0
2016-11-01 14:40:00,81.66,81.68,81.52,81.52,206655.0,76.8396,76.8584,76.7079,76.7079,206655.0
2016-11-01 14:50:00,81.52,81.65,81.48,81.52,175352.0,76.7079,76.8302,76.6702,76.7079,175352.0
2016-11-01 15:00:00,81.52,81.59,81.43,81.52,173233.0,76.7079,76.7737,76.6232,76.7079,173233.0
2016-11-01 15:10:00,81.52,81.55,81.42,81.48,199078.0,76.7079,76.7361,76.6138,76.6702,199078.0
2016-11-01 15:20:00,81.49,81.58,81.41,81.55,292524.0,76.6796,76.7643,76.6044,76.7361,292524.0
2016-11-01 15:30:00,81.55,81.56,81.35,81.44,416942.0,76.7361,76.7455,76.5479,76.6326,416942.0
2016-11-01 15:40:00,81.42,81.6,81.33,81.51,509187.0,76.6138,76.7831,76.5291,76.6984,509187.0
2016-11-01 15:50:00,81.51,81.65,81.43,81.61,631010.0,76.6984,76.8302,76.6232,76.7925,631010.0
2016-11-02 09:30:00,80.89,81.38,80.8,81.23,520578.0,76.115,76.5761,76.0304,76.435,520578.0
2016-11-02 09:40:00,81.25,81.25,80.99,81.03,240147.0,76.4538,76.4538,76.2091,76.2468,240147.0
2016-11-02 09:50:00,81.02,81.14,80.99,81.07,208579.0,76.2374,76.3503,76.2091,76.2844,208579.0
2016-11-02 10:00:00,81.07,81.15,81.03,81.1,167455.0,76.2844,76.3597,76.2468,76.3127,167455.0
2016-11-02 10:10:00,81.1,81.12,80.99,81.0,198484.0,76.3127,76.3315,76.2091,76.2186,198484.0
2016-11-02 10:20:00,81.0,81.13,80.99,81.11,199990.0,76.2186,76.3409,76.2091,76.3221,199990.0
2016-11-02 10:30:00,81.11,81.19,80.99,81.19,238927.0,76.3221,76.3973,76.2091,76.3973,238927.0
2016-11-02 10:40:00,81.19,81.2,81.05,81.15,137081.0,76.3973,76.4067,76.2656,76.3597,137081.0
2016-11-02 10:50:00,81.15,81.15,80.99,81.02,287437.0,76.3597,76.3597,76.2091,76.2374,287437.0
2016-11-02 11:00:00,81.02,81.16,81.01,81.15,185160.0,76.2374,76.3691,76.228,76.3597,185160.0
2016-11-02 11:10:00,81.15,81.27,81.14,81.17,149846.0,76.3597,76.4726,76.3503,76.3785,149846.0
2016-11-02 11:20:00,81.17,81.18,81.05,81.07,81103.0,76.3785,76.3879,76.2656,76.2844,81103.0
2016-11-02 11:30:00,81.06,81.12,81.01,81.02,110776.0,76.275,76.3315,76.228,76.2374,110776.0
2016-11-02 11:40:00,81.02,81.04,80.99,81.01,86736.0,76.2374,76.2562,76.2091,76.228,86736.0
2016-11-02 11:50:00,81.0,81.04,80.97,81.01,84087.0,76.2186,76.2562,76.1903,76.228,84087.0
2016-11-02 12:00:00,81.0,81.02,80.91,81.02,191355.0,76.2186,76.2374,76.1339,76.2374,191355.0
2016-11-02 12:10:00,81.02,81.03,80.92,80.94,95083.0,76.2374,76.2468,76.1433,76.1621,95083.0
2016-11-02 12:20:00,80.95,80.95,80.89,80.91,108797.0,76.1715,76.1715,76.115,76.1339,108797.0
2016-11-02 12:30:00,80.91,80.96,80.85,80.96,149842.0,76.1339,76.1809,76.0774,76.1809,149842.0
2016-11-02 12:40:00,80.96,81.02,80.96,80.96,80457.0,76.1809,76.2374,76.1809,76.1809,80457.0
2016-11-02 12:50:00,80.97,80.98,80.91,80.98,136355.0,76.1903,76.1997,76.1339,76.1997,136355.0
2016-11-02 13:00:00,80.97,80.97,80.83,80.86,78584.0,76.1903,76.1903,76.0586,76.0868,78584.0
2016-11-02 13:10:00,80.86,80.9,80.71,80.76,107884.0,76.0868,76.1245,75.9457,75.9927,107884.0
2016-11-02 13:20:00,80.75,80.84,80.71,80.81,111835.0,75.9833,76.068,75.9457,76.0398,111835.0
2016-11-02 13:30:00,80.81,80.84,80.76,80.78,86357.0,76.0398,76.068,75.9927,76.0115,86357.0
2016-11-02 13:40:00,80.77,80.91,80.77,80.86,96482.0,76.0021,76.1339,76.0021,76.0868,96482.0
2016-11-02 13:50:00,80.86,81.03,80.85,81.02,139719.0,76.0868,76.2468,76.0774,76.2374,139719.0
2016-11-02 14:00:00,81.02,81.06,80.6,80.7,224832.0,76.2374,76.275,75.8422,75.9363,224832.0
2016-11-02 14:10:00,80.69,81.04,80.68,81.0,171035.0,75.9269,76.2562,75.9174,76.2186,171035.0
2016-11-02 14:20:00,81.0,81.15,80.98,81.08,242326.0,76.2186,76.3597,76.1997,76.2938,242326.0
2016-11-02 14:30:00,81.07,81.16,81.01,81.09,184527.0,76.2844,76.3691,76.228,76.3032,184527.0
2016-11-02 14:40:00,81.09,81.13,80.93,80.94,195642.0,76.3032,76.3409,76.1527,76.1621,195642.0
2016-11-02 14:50:00,80.94,81.0,80.86,80.92,146433.0,76.1621,76.2186,76.0868,76.1433,146433.0
2016-11-02 15:00:00,80.92,80.97,80.85,80.95,130896.0,76.1433,76.1903,76.0774,76.1715,130896.0
2016-11-02 15:10:00,80.96,80.96,80.84,80.86,120797.0,76.1809,76.1809,76.068,76.0868,120797.0
2016-11-02 15:20:00,80.86,80.96,80.85,80.92,205122.0,76.0868,76.1809,76.0774,76.1433,205122.0
2016-11-02 15:30:00,80.93,80.94,80.74,80.75,251500.0,76.1527,76.1621,75.9739,75.9833,251500.0
2016-11-02 15:40:00,80.76,80.81,80.64,80.68,409159.0,75.9927,76.0398,75.8798,75.9174,409159.0
2016-11-02 15:50:00,80.67,80.73,80.52,80.56,610788.0,75.908,75.9645,75.7669,75.8045,610788.0
2016-11-03 09:30:00,80.75,81.04,80.54,81.0,310056.0,75.9833,76.2562,75.7857,76.2186,310056.0
2016-11-03 09:40:00,80.98,81.03,80.8,80.84,129711.0,76.1997,76.2468,76.0304,76.068,129711.0
2016-11-03 09:50:00,80.85,80.99,80.84,80.89,213694.0,76.0774,76.2091,76.068,76.115,213694.0
2016-11-03 10:00:00,80.89,81.0,80.85,80.98,205987.0,76.115,76.2186,76.0774,76.1997,205987.0
2016-11-03 10:10:00,80.99,81.08,80.89,80.96,181949.0,76.2091,76.2938,76.115,76.1809,181949.0
2016-11-03 10:20:00,80.96,81.05,80.95,81.02,146893.0,76.1809,76.2656,76.1715,76.2374,146893.0
2016-11-03 10:30:00,81.02,81.08,80.99,81.01,114212.0,76.2374,76.2938,76.2091,76.228,114212.0
2016-11-03 10:40:00,81.01,81.13,80.99,81.11,121493.0,76.228,76.3409,76.2091,76.3221,121493.0
2016-11-03 10:50:00,81.11,81.12,80.92,80.93,173430.0,76.3221,76.3315,76.1433,76.1527,173430.0
2016-11-03 11:00:00,80.93,81.05,80.88,81.03,126480.0,76.1527,76.2656,76.1056,76.2468,126480.0
2016-11-03 11:10:00,81.03,81.08,80.99,81.02,104036.0,76.2468,76.2938,76.2091,76.2374,104036.0
2016-11-03 11:20:00,81.03,81.12,81.0,81.11,61923.0,76.2468,76.3315,76.2186,76.3221,61923.0
2016-11-03 11:30:00,81.1,81.12,81.0,81.02,121206.0,76.3127,76.3315,76.2186,76.2374,121206.0
2016-11-03 11:40:00,81.01,81.05,80.99,81.05,198721.0,76.228,76.2656,76.2091,76.2656,198721.0
2016-11-03 11:50:00,81.05,81.06,80.97,80.99,128317.0,76.2656,76.275,76.1903,76.2091,128317.0
2016-11-03 12:00:00,80.99,81.0,80.81,80.86,133979.0,76.2091,76.2186,76.0398,76.0868,133979.0
2016-11-03 12:10:00,80.86,80.92,80.85,80.88,97038.0,76.0868,76.1433,76.0774,76.1056,97038.0
2016-11-03 12:20:00,80.88,80.89,80.79,80.81,81137.0,76.1056,76.115,76.021,76.0398,81137.0
2016-11-03 12:30:00,80.81,80.82,80.72,80.75,71488.0,76.0398,76.0492,75.9551,75.9833,71488.0
2016-11-03 12:40:00,80.76,80.82,80.73,80.76,82012.0,75.9927,76.0492,75.9645,75.9927,82012.0
2016-11-03 12:50:00,80.76,80.87,80.76,80.84,63593.0,75.9927,76.0962,75.9927,76.068,63593.0
2016-11-03 13:00:00,80.83,80.85,80.76,80.8,65389.0,76.0586,76.0774,75.9927,76.0304,65389.0
2016-11-03 13:10:00,80.79,80.82,80.74,80.81,60709.0,76.021,76.0492,75.9739,76.0398,60709.0
2016-11-03 13:20:00,80.8,80.95,80.77,80.89,59636.0,76.0304,76.1715,76.0021,76.115,59636.0
2016-11-03 13:30:00,80.89,80.9,80.78,80.79,61344.0,76.115,76.1245,76.0115,76.021,61344.0
2016-11-03 13:40:00,80.79,80.81,80.72,80.79,80390.0,76.021,76.0398,75.9551,76.021,80390.0
2016-11-03 13:50:00,80.77,80.8,80.68,80.72,67977.0,76.0021,76.0304,75.9174,75.9551,67977.0
2016-11-03 14:00:00,80.72,80.83,80.68,80.81,73834.0,75.9551,76.0586,75.9174,76.0398,73834.0
2016-11-03 14:10:00,80.81,80.93,80.81,80.84,78785.0,76.0398,76.1527,76.0398,76.068,78785.0
2016-11-03 14:20:00,80.83,80.94,80.82,80.93,88737.0,76.0586,76.1621,76.0492,76.1527,88737.0
2016-11-03 14:30:00,80.93,80.94,80.86,80.88,102421.0,76.1527,76.1621,76.0868,76.1056,102421.0
2016-11-03 14:40:00,80.89,80.94,80.83,80.94,89508.0,76.115,76.1621,76.0586,76.1621,89508.0
2016-11-03 14:50:00,80.93,80.98,80.88,80.98,81383.0,76.1527,76.1997,76.1056,76.1997,81383.0
2016-11-03 15:00:00,80.97,80.97,80.84,80.87,75981.0,76.1903,76.1903,76.068,76.0962,75981.0
2016-11-03 15:10:00,80.87,80.9,80.73,80.76,108929.0,76.0962,76.1245,75.9645,75.9927,108929.0
2016-11-03 15:20:00,80.75,80.81,80.73,80.77,115084.0,75.9833,76.0398,75.9645,76.0021,115084.0
2016-11-03 15:30:00,80.78,80.79,80.59,80.61,158667.0,76.0115,76.021,75.8328,75.8516,158667.0
2016-11-03 15:40:00,80.61,80.7,80.56,80.6,222655.0,75.8516,75.9363,75.8045,75.8422,222655.0
2016-11-03 15:50:00,80.6,80.69,80.59,80.65,318437.0,75.8422,75.9269,75.8328,75.8892,318437.0
2016-11-04 09:30:00,80.65,81.04,80.6,80.98,370258.0,75.8892,76.2562,75.8422,76.1997,370258.0
2016-11-04 09:40:00,80.99,81.02,80.67,80.67,185788.0,76.2091,76.2374,75.908,75.908,185788.0
2016-11-04 09:50:00,80.66,80.91,80.61,80.84,209654.0,75.8986,76.1339,75.8516,76.068,209654.0
2016-11-04 10:00:00,80.84,80.97,80.77,80.87,143252.0,76.068,76.1903,76.0021,76.0962,143252.0
2016-11-04 10:10:00,80.88,80.95,80.76,80.9,129608.0,76.1056,76.1715,75.9927,76.1245,129608.0
2016-11-04 10:20:00,80.91,80.95,80.83,80.92,106699.0,76.1339,76.1715,76.0586,76.1433,106699.0
2016-11-04 10:30:00,80.91,81.02,80.85,80.98,137306.0,76.1339,76.2374,76.0774,76.1997,137306.0
2016-11-04 10:40:00,80.98,81.02,80.79,80.8,123435.0,76.1997,76.2374,76.021,76.0304,123435.0
2016-11-04 10:50:00,80.8,80.88,80.72,80.73,116278.0,76.0304,76.1056,75.9551,75.9645,116278.0
2016-11-04 11:00:00,80.72,80.82,80.66,80.71,173948.0,75.9551,76.0492,75.8986,75.9457,173948.0
2016-11-04 11:10:00,80.71,80.91,80.69,80.87,140338.0,75.9457,76.1339,75.9269,76.0962,140338.0
2016-11-04 11:20:00,80.87,80.93,80.83,80.91,123865.0,76.0962,76.1527,76.0586,76.1339,123865.0
2016-11-04 11:30:00,80.9,80.92,80.79,80.84,114984.0,76.1245,76.1433,76.021,76.068,114984.0
2016-11-04 11:40:00,80.84,80.96,80.79,80.93,108985.0,76.068,76.1809,76.021,76.1527,108985.0
2016-11-04 11:50:00,80.93,81.02,80.85,81.01,82438.0,76.1527,76.2374,76.0774,76.228,82438.0
2016-11-04 12:00:00,81.0,81.04,80.96,81.03,80468.0,76.2186,76.2562,76.1809,76.2468,80468.0
2016-11-04 12:10:00,81.03,81.1,81.0,81.08,114826.0,76.2468,76.3127,76.2186,76.2938,114826.0
2016-11-04 12:20:00,81.09,81.11,81.01,81.09,87269.0,76.3032,76.3221,76.228,76.3032,87269.0
2016-11-04 12:30:00,81.08,81.1,81.02,81.06,91233.0,76.2938,76.3127,76.2374,76.275,91233.0
2016-11-04 12:40:00,81.08,81.18,81.06,81.17,79834.0,76.2938,76.3879,76.275,76.3785,79834.0
2016-11-04 12:50:00,81.18,81.19,81.1,81.16,68968.0,76.3879,76.3973,76.3127,76.3691,68968.0
2016-11-04 13:00:00,81.16,81.21,81.13,81.21,65796.0,76.3691,76.4162,76.3409,76.4162,65796.0
2016-11-04 13:10:00,81.22,81.24,81.15,81.18,59201.0,76.4256,76.4444,76.3597,76.3879,59201.0
2016-11-04 13:20:00,81.18,81.21,81.08,81.08,94545.0,76.3879,76.4162,76.2938,76.2938,94545.0
2016-11-04 13:30:00,81.08,81.14,81.06,81.11,96339.0,76.2938,76.3503,76.275,76.3221,96339.0
2016-11-04 13:40:00,81.1,81.12,81.02,81.06,79302.0,76.3127,76.3315,76.2374,76.275,79302.0
2016-11-04 13:50:00,81.07,81.07,80.95,80.97,99689.0,76.2844,76.2844,76.1715,76.1903,99689.0
2016-11-04 14:00:00,80.97,80.97,80.89,80.89,93283.0,76.1903,76.1903,76.115,76.115,93283.0
2016-11-04 14:10:00,80.89,80.94,80.85,80.85,131270.0,76.115,76.1621,76.0774,76.0774,131270.0
2016-11-04 14:20:00,80.85,80.89,80.79,80.81,116652.0,76.0774,76.115,76.021,76.0398,116652.0
2016-11-04 14:30:00,80.8,80.83,80.67,80.68,183997.0,76.0304,76.0586,75.908,75.9174,183997.0
2016-11-04 14:40:00,80.68,80.77,80.63,80.64,143051.0,75.9174,76.0021,75.8704,75.8798,143051.0
2016-11-04 14:50:00,80.65,80.68,80.58,80.67,158228.0,75.8892,75.9174,75.8233,75.908,158228.0
2016-11-04 15:00:00,80.68,80.68,80.56,80.58,119656.0,75.9174,75.9174,75.8045,75.8233,119656.0
2016-11-04 15:10:00,80.57,80.7,80.54,80.65,109416.0,75.8139,75.9363,75.7857,75.8892,109416.0
2016-11-04 15:20:00,80.65,80.69,80.55,80.57,156338.0,75.8892,75.9269,75.7951,75.8139,156338.0
2016-11-04 15:30:00,80.56,80.57,80.41,80.48,255815.0,75.8045,75.8139,75.6634,75.7293,255815.0
2016-11-04 15:40:00,80.48,80.51,80.37,80.42,278527.0,75.7293,75.7575,75.6257,75.6728,278527.0
2016-11-04 15:50:00,80.43,80.44,80.32,80.37,398428.0,75.6822,75.6916,75.5787,75.6257,398428.0
2016-11-07 09:30:00,81.64,81.82,81.45,81.74,352578.0,76.8208,76.9902,76.642,76.9149,352578.0
2016-11-07 09:40:00,81.74,81.96,81.74,81.85,168089.0,76.9149,77.1219,76.9149,77.0184,168089.0
2016-11-07 09:50:00,81.85,81.86,81.69,81.75,89804.0,77.0184,77.0278,76.8678,76.9243,89804.0
2016-11-07 10:00:00,81.75,81.83,81.75,81.76,94708.0,76.9243,76.9996,76.9243,76.9337,94708.0
2016-11-07 10:10:00,81.76,81.77,81.57,81.61,91815.0,76.9337,76.9431,76.7549,76.7925,91815.0
2016-11-07 10:20:00,81.62,81.68,81.57,81.59,72969.0,76.802,76.8584,76.7549,76.7737,72969.0
2016-11-07 10:30:00,81.59,81.75,81.58,81.7,85732.0,76.7737,76.9243,76.7643,76.8772,85732.0
2016-11-07 10:40:00,81.7,81.73,81.61,81.71,103163.0,76.8772,76.9055,76.7925,76.8866,103163.0
2016-11-07 10:50:00,81.71,81.88,81.7,81.86,109611.0,76.8866,77.0466,76.8772,77.0278,109611.0
2016-11-07 11:00:00,81.87,81.9,81.81,81.89,101459.0,77.0372,77.0654,76.9807,77.056,101459.0
2016-11-07 11:10:00,81.89,81.95,81.85,81.9,113945.0,77.056,77.1125,77.0184,77.0654,113945.0
2016-11-07 11:20:00,81.89,81.97,81.87,81.94,87440.0,77.056,77.1313,77.0372,77.1031,87440.0
2016-11-07 11:30:00,81.94,81.98,81.92,81.98,78029.0,77.1031,77.1407,77.0842,77.1407,78029.0
2016-11-07 11:40:00,81.98,82.05,81.96,82.02,112858.0,77.1407,77.2066,77.1219,77.1783,112858.0
2016-11-07 11:50:00,82.03,82.11,82.02,82.06,123451.0,77.1878,77.263,77.1783,77.216,123451.0
2016-11-07 12:00:00,82.06,82.11,82.0,82.03,129358.0,77.216,77.263,77.1595,77.1878,129358.0
2016-11-07 12:10:00,82.04,82.12,81.99,82.08,77552.0,77.1972,77.2724,77.1501,77.2348,77552.0
2016-11-07 12:20:00,82.09,82.14,82.06,82.08,58830.0,77.2442,77.2913,77.216,77.2348,58830.0
2016-11-07 12:30:00,82.08,82.11,82.01,82.01,73511.0,77.2348,77.263,77.1689,77.1689,73511.0
2016-11-07 12:40:00,82.02,82.09,82.01,82.06,57753.0,77.1783,77.2442,77.1689,77.216,57753.0
2016-11-07 12:50:00,82.07,82.18,82.07,82.18,62006.0,77.2254,77.3289,77.2254,77.3289,62006.0
2016-11-07 13:00:00,82.18,82.19,82.06,82.08,119243.0,77.3289,77.3383,77.216,77.2348,119243.0
2016-11-07 13:10:00,82.07,82.09,82.03,82.03,173185.0,77.2254,77.2442,77.1878,77.1878,173185.0
2016-11-07 13:20:00,82.03,82.04,82.0,82.02,56792.0,77.1878,77.1972,77.1595,77.1783,56792.0
2016-11-07 13:30:00,82.02,82.07,82.0,82.02,123088.0,77.1783,77.2254,77.1595,77.1783,123088.0
2016-11-07 13:40:00,82.02,82.07,82.0,82.03,74259.0,77.1783,77.2254,77.1595,77.1878,74259.0
2016-11-07 13:50:00,82.03,82.07,82.0,82.06,67808.0,77.1878,77.2254,77.1595,77.216,67808.0
2016-11-07 14:00:00,82.05,82.06,81.99,82.01,74866.0,77.2066,77.216,77.1501,77.1689,74866.0
2016-11-07 14:10:00,82.02,82.05,81.97,82.01,94646.0,77.1783,77.2066,77.1313,77.1689,94646.0
2016-11-07 14:20:00,82.0,82.01,81.95,81.98,70091.0,77.1595,77.1689,77.1125,77.1407,70091.0
2016-11-07 14:30:00,81.97,82.01,81.94,81.95,80944.0,77.1313,77.1689,77.1031,77.1125,80944.0
2016-11-07 14:40:00,81.95,81.95,81.84,81.89,95831.0,77.1125,77.1125,77.009,77.056,95831.0
2016-11-07 14:50:00,81.88,81.96,81.86,81.96,106252.0,77.0466,77.1219,77.0278,77.1219,106252.0
2016-11-07 15:00:00,81.96,81.98,81.9,81.9,188769.0,77.1219,77.1407,77.0654,77.0654,188769.0
2016-11-07 15:10:00,81.89,82.01,81.89,81.98,151572.0,77.056,77.1689,77.056,77.1407,151572.0
2016-11-07 15:20:00,81.98,82.07,81.94,82.07,132947.0,77.1407,77.2254,77.1031,77.2254,132947.0
2016-11-07 15:30:00,82.08,82.16,82.02,82.16,274511.0,77.2348,77.3101,77.1783,77.3101,274511.0
2016-11-07 15:40:00,82.16,82.32,82.11,82.31,304126.0,77.3101,77.4606,77.263,77.4512,304126.0
2016-11-07 15:50:00,82.31,82.53,82.26,82.45,919268.0,77.4512,77.6582,77.4042,77.583,919268.0
2016-11-08 09:30:00,82.39,82.51,82.15,82.45,231410.0,77.5265,77.6394,77.3007,77.583,231410.0
2016-11-08 09:40:00,82.45,82.52,82.31,82.38,155475.0,77.583,77.6488,77.4512,77.5171,155475.0
2016-11-08 09:50:00,82.38,82.59,82.32,82.58,179028.0,77.5171,77.7147,77.4606,77.7053,179028.0
2016-11-08 10:00:00,82.58,82.68,82.49,82.52,208431.0,77.7053,77.7994,77.6206,77.6488,208431.0
2016-11-08 10:10:00,82.53,82.58,82.42,82.48,125224.0,77.6582,77.7053,77.5547,77.6112,125224.0
2016-11-08 10:20:00,82.48,82.56,82.47,82.51,104653.0,77.6112,77.6865,77.6018,77.6394,104653.0
2016-11-08 10:30:00,82.5,82.57,82.44,82.52,163686.0,77.63,77.6959,77.5736,77.6488,163686.0
2016-11-08 10:40:00,82.52,82.61,82.47,82.59,106959.0,77.6488,77.7335,77.6018,77.7147,106959.0
2016-11-08 10:50:00,82.59,82.6,82.53,82.55,50732.0,77.7147,77.7241,77.6582,77.6771,50732.0
2016-11-08 11:00:00,82.55,82.69,82.54,82.69,152986.0,77.6771,77.8088,77.6676,77.8088,152986.0
2016-11-08 11:10:00,82.68,82.91,82.67,82.85,158042.0,77.7994,78.0158,77.79,77.9593,158042.0
2016-11-08 11:20:00,82.85,82.94,82.83,82.9,146959.0,77.9593,78.044,77.9405,78.0064,146959.0
2016-11-08 11:30:00,82.89,83.03,82.89,83.0,216307.0,77.997,78.1287,77.997,78.1005,216307.0
2016-11-08 11:40:00,83.0,83.0,82.89,82.93,70563.0,78.1005,78.1005,77.997,78.0346,70563.0
2016-11-08 11:50:00,82.92,82.98,82.88,82.98,80325.0,78.0252,78.0817,77.9876,78.0817,80325.0
2016-11-08 12:00:00,82.98,83.05,82.94,83.05,108408.0,78.0817,78.1475,78.044,78.1475,108408.0
2016-11-08 12:10:00,83.04,83.1,83.01,83.07,95991.0,78.1381,78.1946,78.1099,78.1664,95991.0
2016-11-08 12:20:00,83.06,83.1,82.99,83.0,100601.0,78.157,78.1946,78.0911,78.1005,100601.0
2016-11-08 12:30:00,83.01,83.02,82.88,83.02,154263.0,78.1099,78.1193,77.9876,78.1193,154263.0
2016-11-08 12:40:00,83.02,83.04,82.99,83.01,72543.0,78.1193,78.1381,78.0911,78.1099,72543.0
2016-11-08 12:50:00,83.02,83.16,83.01,83.12,81915.0,78.1193,78.251,78.1099,78.2134,81915.0
2016-11-08 13:00:00,83.12,83.15,82.99,83.05,79045.0,78.2134,78.2416,78.0911,78.1475,79045.0
2016-11-08 13:10:00,83.04,83.15,83.02,83.06,97103.0,78.1381,78.2416,78.1193,78.157,97103.0
2016-11-08 13:20:00,83.05,83.07,83.0,83.06,65539.0,78.1475,78.1664,78.1005,78.157,65539.0
2016-11-08 13:30:00,83.07,83.1,82.99,83.0,138680.0,78.1664,78.1946,78.0911,78.1005,138680.0
2016-11-08 13:40:00,83.01,83.03,82.99,83.0,140137.0,78.1099,78.1287,78.0911,78.1005,140137.0
2016-11-08 13:50:00,83.01,83.02,82.99,82.99,99838.0,78.1099,78.1193,78.0911,78.0911,99838.0
2016-11-08 14:00:00,83.0,83.01,82.96,82.98,168627.0,78.1005,78.1099,78.0629,78.0817,168627.0
2016-11-08 14:10:00,82.98,83.0,82.79,82.89,240078.0,78.0817,78.1005,77.9029,77.997,240078.0
2016-11-08 14:20:00,82.89,83.02,82.89,83.01,119579.0,77.997,78.1193,77.997,78.1099,119579.0
2016-11-08 14:30:00,83.0,83.01,82.83,82.88,179790.0,78.1005,78.1099,77.9405,77.9876,179790.0
2016-11-08 14:40:00,82.88,82.9,82.79,82.86,161539.0,77.9876,78.0064,77.9029,77.9688,161539.0
2016-11-08 14:50:00,82.85,82.93,82.85,82.89,103174.0,77.9593,78.0346,77.9593,77.997,103174.0
2016-11-08 15:00:00,82.88,82.97,82.82,82.97,192100.0,77.9876,78.0723,77.9311,78.0723,192100.0
2016-11-08 15:10:00,82.97,83.0,82.88,82.91,181902.0,78.0723,78.1005,77.9876,78.0158,181902.0
2016-11-08 15:20:00,82.91,83.02,82.91,82.99,128116.0,78.0158,78.1193,78.0158,78.0911,128116.0
2016-11-08 15:30:00,83.0,83.09,82.99,83.05,171163.0,78.1005,78.1852,78.0911,78.1475,171163.0
2016-11-08 15:40:00,83.04,83.07,82.99,82.99,217195.0,78.1381,78.1664,78.0911,78.0911,217195.0
2016-11-08 15:50:00,82.99,82.99,82.77,82.91,670908.0,78.0911,78.0911,77.8841,78.0158,670908.0
2016-11-09 09:30:00,81.79,82.29,81.26,81.39,1210743.0,76.9619,77.4324,76.4632,76.5855,1210743.0
2016-11-09 09:40:00,81.39,82.39,81.22,82.39,680261.0,76.5855,77.5265,76.4256,77.5265,680261.0
2016-11-09 09:50:00,82.38,82.53,82.14,82.23,305811.0,77.5171,77.6582,77.2913,77.3759,305811.0
2016-11-09 10:00:00,82.23,82.36,81.88,82.31,325991.0,77.3759,77.4983,77.0466,77.4512,325991.0
2016-11-09 10:10:00,82.31,82.49,82.14,82.31,252752.0,77.4512,77.6206,77.2913,77.4512,252752.0
2016-11-09 10:20:00,82.31,82.78,82.3,82.78,163927.0,77.4512,77.8935,77.4418,77.8935,163927.0
2016-11-09 10:30:00,82.76,82.77,82.51,82.63,135552.0,77.8747,77.8841,77.6394,77.7523,135552.0
2016-11-09 10:40:00,82.64,82.74,82.51,82.53,140290.0,77.7617,77.8558,77.6394,77.6582,140290.0
2016-11-09 10:50:00,82.53,82.76,82.52,82.72,200641.0,77.6582,77.8747,77.6488,77.837,200641.0
2016-11-09 11:00:00,82.71,82.83,82.59,82.61,184161.0,77.8276,77.9405,77.7147,77.7335,184161.0
2016-11-09 11:10:00,82.61,82.86,82.6,82.8,333896.0,77.7335,77.9688,77.7241,77.9123,333896.0
2016-11-09 11:20:00,82.81,82.91,82.74,82.81,95129.0,77.9217,78.0158,77.8558,77.9217,95129.0
2016-11-09 11:30:00,82.82,83.08,82.82,83.01,191727.0,77.9311,78.1758,77.9311,78.1099,191727.0
2016-11-09 11:40:00,83.01,83.12,82.95,83.09,194565.0,78.1099,78.2134,78.0534,78.1852,194565.0
2016-11-09 11:50:00,83.09,83.13,82.93,82.97,319137.0,78.1852,78.2228,78.0346,78.0723,319137.0
2016-11-09 12:00:00,82.98,83.03,82.8,82.87,313176.0,78.0817,78.1287,77.9123,77.9782,313176.0
2016-11-09 12:10:00,82.87,82.95,82.76,82.91,187641.0,77.9782,78.0534,77.8747,78.0158,187641.0
2016-11-09 12:20:00,82.91,82.94,82.84,82.9,178566.0,78.0158,78.044,77.9499,78.0064,178566.0
2016-11-09 12:30:00,82.9,83.08,82.83,82.93,146943.0,78.0064,78.1758,77.9405,78.0346,146943.0
2016-11-09 12:40:00,82.94,83.02,82.82,82.89,135077.0,78.044,78.1193,77.9311,77.997,135077.0
2016-11-09 12:50:00,82.89,83.07,82.84,83.03,149930.0,77.997,78.1664,77.9499,78.1287,149930.0
2016-11-09 13:00:00,83.02,83.04,82.9,82.95,132807.0,78.1193,78.1381,78.0064,78.0534,132807.0
2016-11-09 13:10:00,82.95,83.07,82.94,83.0,110156.0,78.0534,78.1664,78.044,78.1005,110156.0
2016-11-09 13:20:00,83.0,83.0,82.76,82.86,166236.0,78.1005,78.1005,77.8747,77.9688,166236.0
2016-11-09 13:30:00,82.85,83.01,82.83,82.99,205810.0,77.9593,78.1099,77.9405,78.0911,205810.0
2016-11-09 13:40:00,83.0,83.09,82.96,83.07,126928.0,78.1005,78.1852,78.0629,78.1664,126928.0
2016-11-09 13:50:00,83.07,83.07,82.82,82.84,189467.0,78.1664,78.1664,77.9311,77.9499,189467.0
2016-11-09 14:00:00,82.85,83.0,82.81,82.96,133118.0,77.9593,78.1005,77.9217,78.0629,133118.0
2016-11-09 14:10:00,82.96,83.04,82.93,82.93,244777.0,78.0629,78.1381,78.0346,78.0346,244777.0
2016-11-09 14:20:00,82.94,82.99,82.89,82.94,216147.0,78.044,78.0911,77.997,78.044,216147.0
2016-11-09 14:30:00,82.95,83.08,82.9,83.06,217162.0,78.0534,78.1758,78.0064,78.157,217162.0
2016-11-09 14:40:00,83.07,83.1,82.88,82.92,260923.0,78.1664,78.1946,77.9876,78.0252,260923.0
2016-11-09 14:50:00,82.92,83.01,82.87,83.0,179405.0,78.0252,78.1099,77.9782,78.1005,179405.0
2016-11-09 15:00:00,83.0,83.1,82.98,83.04,132453.0,78.1005,78.1946,78.0817,78.1381,132453.0
2016-11-09 15:10:00,83.05,83.11,83.0,83.09,157433.0,78.1475,78.204,78.1005,78.1852,157433.0
2016-11-09 15:20:00,83.1,83.16,83.07,83.13,329015.0,78.1946,78.251,78.1664,78.2228,329015.0
2016-11-09 15:30:00,83.12,83.17,83.03,83.09,425053.0,78.2134,78.2605,78.1287,78.1852,425053.0
2016-11-09 15:40:00,83.09,83.18,83.04,83.12,472138.0,78.1852,78.2699,78.1381,78.2134,472138.0
2016-11-09 15:50:00,83.13,83.3,83.1,83.24,831752.0,78.2228,78.3828,78.1946,78.3263,831752.0
2016-11-10 09:30:00,83.3,83.78,83.14,83.73,582513.0,78.3828,78.8345,78.2322,78.7874,582513.0
2016-11-10 09:40:00,83.71,83.96,83.67,83.92,440910.0,78.7686,79.0038,78.7309,78.9662,440910.0
2016-11-10 09:50:00,83.92,83.94,83.36,83.45,392178.0,78.9662,78.985,78.4392,78.5239,392178.0
2016-11-10 10:00:00,83.45,83.58,83.17,83.19,288795.0,78.5239,78.6463,78.2605,78.2793,288795.0
2016-11-10 10:10:00,83.19,83.21,82.94,82.94,639818.0,78.2793,78.2981,78.044,78.044,639818.0
2016-11-10 10:20:00,82.95,82.96,82.33,82.39,452466.0,78.0534,78.0629,77.47,77.5265,452466.0
2016-11-10 10:30:00,82.39,82.45,81.6,81.67,702608.0,77.5265,77.583,76.7831,76.849,702608.0
2016-11-10 10:40:00,81.68,82.12,81.53,81.77,872966.0,76.8584,77.2724,76.7173,76.9431,872966.0
2016-11-10 10:50:00,81.78,81.79,81.41,81.46,599106.0,76.9525,76.9619,76.6044,76.6514,599106.0
2016-11-10 11:00:00,81.46,81.76,81.46,81.7,568462.0,76.6514,76.9337,76.6514,76.8772,568462.0
2016-11-10 11:10:00,81.68,81.7,81.5,81.58,539516.0,76.8584,76.8772,76.689,76.7643,539516.0
2016-11-10 11:20:00,81.58,81.87,81.57,81.79,381983.0,76.7643,77.0372,76.7549,76.9619,381983.0
2016-11-10 11:30:00,81.8,81.85,81.73,81.81,357220.0,76.9713,77.0184,76.9055,76.9807,357220.0
2016-11-10 11:40:00,81.8,82.0,81.76,81.81,241709.0,76.9713,77.1595,76.9337,76.9807,241709.0
2016-11-10 11:50:00,81.81,81.87,81.74,81.86,352564.0,76.9807,77.0372,76.9149,77.0278,352564.0
2016-11-10 12:00:00,81.85,82.15,81.83,82.02,346283.0,77.0184,77.3007,76.9996,77.1783,346283.0
2016-11-10 12:10:00,82.01,82.27,82.01,82.21,313433.0,77.1689,77.4136,77.1689,77.3571,313433.0
2016-11-10 12:20:00,82.23,82.4,82.14,82.19,185668.0,77.3759,77.5359,77.2913,77.3383,185668.0
2016-11-10 12:30:00,82.19,82.28,81.99,82.01,248510.0,77.3383,77.423,77.1501,77.1689,248510.0
2016-11-10 12:40:00,82.01,82.09,81.96,82.08,277734.0,77.1689,77.2442,77.1219,77.2348,277734.0
2016-11-10 12:50:00,82.08,82.37,82.03,82.27,166615.0,77.2348,77.5077,77.1878,77.4136,166615.0
2016-11-10 13:00:00,82.27,82.43,82.18,82.43,219697.0,77.4136,77.5641,77.3289,77.5641,219697.0
2016-11-10 13:10:00,82.44,82.57,82.3,82.52,235653.0,77.5736,77.6959,77.4418,77.6488,235653.0
2016-11-10 13:20:00,82.51,82.68,82.45,82.52,159659.0,77.6394,77.7994,77.583,77.6488,159659.0
2016-11-10 13:30:00,82.52,82.56,82.32,82.42,201094.0,77.6488,77.6865,77.4606,77.5547,201094.0
2016-11-10 13:40:00,82.41,82.68,82.37,82.66,202311.0,77.5453,77.7994,77.5077,77.7806,202311.0
2016-11-10 13:50:00,82.65,82.67,82.49,82.49,138819.0,77.7712,77.79,77.6206,77.6206,138819.0
2016-11-10 14:00:00,82.48,82.51,82.35,82.36,232494.0,77.6112,77.6394,77.4889,77.4983,232494.0
2016-11-10 14:10:00,82.36,82.53,82.26,82.32,422669.0,77.4983,77.6582,77.4042,77.4606,422669.0
2016-11-10 14:20:00,82.31,82.37,82.21,82.35,213037.0,77.4512,77.5077,77.3571,77.4889,213037.0
2016-11-10 14:30:00,82.35,82.39,82.19,82.22,292524.0,77.4889,77.5265,77.3383,77.3665,292524.0
2016-11-10 14:40:00,82.22,82.29,82.15,82.21,306293.0,77.3665,77.4324,77.3007,77.3571,306293.0
2016-11-10 14:50:00,82.2,82.27,82.1,82.23,404270.0,77.3477,77.4136,77.2536,77.3759,404270.0
2016-11-10 15:00:00,82.24,82.25,82.11,82.17,263767.0,77.3854,77.3948,77.263,77.3195,263767.0
2016-11-10 15:10:00,82.17,82.25,82.09,82.24,328121.0,77.3195,77.3948,77.2442,77.3854,328121.0
2016-11-10 15:20:00,82.25,82.3,82.12,82.23,325702.0,77.3948,77.4418,77.2724,77.3759,325702.0
2016-11-10 15:30:00,82.23,82.23,82.01,82.06,513890.0,77.3759,77.3759,77.1689,77.216,513890.0
2016-11-10 15:40:00,82.07,82.09,81.96,82.08,507337.0,77.2254,77.2442,77.1219,77.2348,507337.0
2016-11-10 15:50:00,82.08,82.11,81.79,81.88,1004358.0,77.2348,77.263,76.9619,77.0466,1004358.0
2016-11-11 09:30:00,81.59,82.11,81.54,82.11,344899.0,76.7737,77.263,76.7267,77.263,344899.0
2016-11-11 09:40:00,82.11,82.44,82.04,82.43,230385.0,77.263,77.5736,77.1972,77.5641,230385.0
2016-11-11 09:50:00,82.43,82.53,82.2,82.29,305192.0,77.5641,77.6582,77.3477,77.4324,305192.0
2016-11-11 10:00:00,82.32,82.5,82.28,82.38,182187.0,77.4606,77.63,77.423,77.5171,182187.0
2016-11-11 10:10:00,82.36,82.63,82.3,82.39,280636.0,77.4983,77.7523,77.4418,77.5265,280636.0
2016-11-11 10:20:00,82.4,82.6,82.37,82.38,148771.0,77.5359,77.7241,77.5077,77.5171,148771.0
2016-11-11 10:30:00,82.38,82.54,82.32,82.5,117211.0,77.5171,77.6676,77.4606,77.63,117211.0
2016-11-11 10:40:00,82.5,82.57,82.41,82.42,109503.0,77.63,77.6959,77.5453,77.5547,109503.0
2016-11-11 10:50:00,82.42,82.42,82.26,82.34,84914.0,77.5547,77.5547,77.4042,77.4795,84914.0
2016-11-11 11:00:00,82.34,82.34,82.13,82.21,173514.0,77.4795,77.4795,77.2819,77.3571,173514.0
2016-11-11 11:10:00,82.21,82.24,82.03,82.19,135996.0,77.3571,77.3854,77.1878,77.3383,135996.0
2016-11-11 11:20:00,82.19,82.2,82.05,82.06,165789.0,77.3383,77.3477,77.2066,77.216,165789.0
2016-11-11 11:30:00,82.07,82.17,82.05,82.15,176056.0,77.2254,77.3195,77.2066,77.3007,176056.0
2016-11-11 11:40:00,82.15,82.19,81.95,81.96,96261.0,77.3007,77.3383,77.1125,77.1219,96261.0
2016-11-11 11:50:00,81.96,82.19,81.96,82.13,92159.0,77.1219,77.3383,77.1219,77.2819,92159.0
2016-11-11 12:00:00,82.14,82.2,81.97,82.06,165543.0,77.2913,77.3477,77.1313,77.216,165543.0
2016-11-11 12:10:00,82.06,82.24,82.03,82.18,93776.0,77.216,77.3854,77.1878,77.3289,93776.0
2016-11-11 12:20:00,82.18,82.2,81.95,81.99,136074.0,77.3289,77.3477,77.1125,77.1501,136074.0
2016-11-11 12:30:00,81.99,82.15,81.99,82.11,91616.0,77.1501,77.3007,77.1501,77.263,91616.0
2016-11-11 12:40:00,82.12,82.17,82.03,82.04,72421.0,77.2724,77.3195,77.1878,77.1972,72421.0
2016-11-11 12:50:00,82.04,82.05,81.95,81.97,78734.0,77.1972,77.2066,77.1125,77.1313,78734.0
2016-11-11 13:00:00,81.97,82.03,81.91,82.02,116391.0,77.1313,77.1878,77.0748,77.1783,116391.0
2016-11-11 13:10:00,82.01,82.06,81.94,81.98,91279.0,77.1689,77.216,77.1031,77.1407,91279.0
2016-11-11 13:20:00,81.97,82.1,81.94,82.08,57327.0,77.1313,77.2536,77.1031,77.2348,57327.0
2016-11-11 13:30:00,82.08,82.11,81.9,81.91,138880.0,77.2348,77.263,77.0654,77.0748,138880.0
2016-11-11 13:40:00,81.9,81.97,81.82,81.83,117120.0,77.0654,77.1313,76.9902,76.9996,117120.0
2016-11-11 13:50:00,81.84,81.84,81.62,81.64,146005.0,77.009,77.009,76.802,76.8208,146005.0
2016-11-11 14:00:00,81.64,81.77,81.52,81.63,264218.0,76.8208,76.9431,76.7079,76.8114,264218.0
2016-11-11 14:10:00,81.64,81.75,81.61,81.74,148427.0,76.8208,76.9243,76.7925,76.9149,148427.0
2016-11-11 14:20:00,81.75,81.84,81.56,81.57,134802.0,76.9243,77.009,76.7455,76.7549,134802.0
2016-11-11 14:30:00,81.57,81.69,81.56,81.63,148292.0,76.7549,76.8678,76.7455,76.8114,148292.0
2016-11-11 14:40:00,81.63,81.75,81.62,81.66,99743.0,76.8114,76.9243,76.802,76.8396,99743.0
2016-11-11 14:50:00,81.66,81.8,81.63,81.68,120498.0,76.8396,76.9713,76.8114,76.8584,120498.0
2016-11-11 15:00:00,81.68,81.8,81.67,81.8,87666.0,76.8584,76.9713,76.849,76.9713,87666.0
2016-11-11 15:10:00,81.79,81.88,81.75,81.83,87967.0,76.9619,77.0466,76.9243,76.9996,87967.0
2016-11-11 15:20:00,81.83,81.88,81.8,81.81,154389.0,76.9996,77.0466,76.9713,76.9807,154389.0
2016-11-11 15:30:00,81.82,81.86,81.7,81.73,225353.0,76.9902,77.0278,76.8772,76.9055,225353.0
2016-11-11 15:40:00,81.73,81.86,81.69,81.85,235759.0,76.9055,77.0278,76.8678,77.0184,235759.0
2016-11-11 15:50:00,81.84,81.93,81.79,81.87,487781.0,77.009,77.0937,76.9619,77.0372,487781.0
2016-11-14 09:30:00,82.02,82.22,81.29,81.5,383445.0,77.1783,77.3665,76.4914,76.689,383445.0
2016-11-14 09:40:00,81.51,81.53,81.09,81.1,317538.0,76.6984,76.7173,76.3032,76.3127,317538.0
2016-11-14 09:50:00,81.09,81.09,80.79,80.89,444358.0,76.3032,76.3032,76.021,76.115,444358.0
2016-11-14 10:00:00,80.89,80.89,80.52,80.68,560790.0,76.115,76.115,75.7669,75.9174,560790.0
2016-11-14 10:10:00,80.68,80.75,80.53,80.54,277089.0,75.9174,75.9833,75.7763,75.7857,277089.0
2016-11-14 10:20:00,80.55,80.55,80.01,80.13,504186.0,75.7951,75.7951,75.287,75.3999,504186.0
2016-11-14 10:30:00,80.15,80.23,79.62,79.68,812854.0,75.4187,75.494,74.92,74.9765,812854.0
2016-11-14 10:40:00,79.68,79.71,78.97,78.98,673751.0,74.9765,75.0047,74.3084,74.3178,673751.0
2016-11-14 10:50:00,78.99,79.39,78.92,79.32,665361.0,74.3272,74.7036,74.2613,74.6377,665361.0
2016-11-14 11:00:00,79.32,79.39,78.9,79.06,458544.0,74.6377,74.7036,74.2425,74.3931,458544.0
2016-11-14 11:10:00,79.07,79.12,78.71,78.95,533827.0,74.4025,74.4495,74.0637,74.2896,533827.0
2016-11-14 11:20:00,78.95,79.15,78.72,78.81,587155.0,74.2896,74.4778,74.0731,74.1578,587155.0
2016-11-14 11:30:00,78.8,78.83,78.51,78.57,428128.0,74.1484,74.1767,73.8755,73.932,428128.0
2016-11-14 11:40:00,78.57,78.7,78.31,78.37,533012.0,73.932,74.0543,73.6873,73.7438,533012.0
2016-11-14 11:50:00,78.38,78.52,78.22,78.26,400137.0,73.7532,73.8849,73.6027,73.6403,400137.0
2016-11-14 12:00:00,78.26,78.31,78.03,78.06,467769.0,73.6403,73.6873,73.4239,73.4521,467769.0
2016-11-14 12:10:00,78.06,78.17,77.91,78.07,487208.0,73.4521,73.5556,73.311,73.4615,487208.0
2016-11-14 12:20:00,78.06,78.07,77.84,77.91,349832.0,73.4521,73.4615,73.2451,73.311,349832.0
2016-11-14 12:30:00,77.91,77.91,77.3,77.44,883021.0,73.311,73.311,72.737,72.8687,883021.0
2016-11-14 12:40:00,77.44,77.96,77.43,77.96,568973.0,72.8687,73.358,72.8593,73.358,568973.0
2016-11-14 12:50:00,77.96,78.13,77.73,77.77,531131.0,73.358,73.518,73.1416,73.1792,531131.0
2016-11-14 13:00:00,77.77,77.94,77.76,77.92,417326.0,73.1792,73.3392,73.1698,73.3204,417326.0
2016-11-14 13:10:00,77.91,78.19,77.86,78.19,286728.0,73.311,73.5744,73.2639,73.5744,286728.0
2016-11-14 13:20:00,78.18,78.45,78.05,78.45,322570.0,73.565,73.8191,73.4427,73.8191,322570.0
2016-11-14 13:30:00,78.44,78.6,78.3,78.55,456391.0,73.8097,73.9602,73.6779,73.9132,456391.0
2016-11-14 13:40:00,78.55,78.74,78.5,78.74,477652.0,73.9132,74.092,73.8661,74.092,477652.0
2016-11-14 13:50:00,78.74,78.81,78.61,78.69,324232.0,74.092,74.1578,73.9696,74.0449,324232.0
2016-11-14 14:00:00,78.69,78.76,78.59,78.74,342141.0,74.0449,74.1108,73.9508,74.092,342141.0
2016-11-14 14:10:00,78.73,78.74,78.63,78.7,233603.0,74.0826,74.092,73.9885,74.0543,233603.0
2016-11-14 14:20:00,78.7,78.76,78.61,78.61,253535.0,74.0543,74.1108,73.9696,73.9696,253535.0
2016-11-14 14:30:00,78.61,78.65,78.34,78.46,385777.0,73.9696,74.0073,73.7156,73.8285,385777.0
2016-11-14 14:40:00,78.47,78.63,78.4,78.61,241839.0,73.8379,73.9885,73.772,73.9696,241839.0
2016-11-14 14:50:00,78.61,78.84,78.58,78.84,415024.0,73.9696,74.1861,73.9414,74.1861,415024.0
2016-11-14 15:00:00,78.84,78.95,78.67,78.74,456753.0,74.1861,74.2896,74.0261,74.092,456753.0
2016-11-14 15:10:00,78.73,78.79,78.67,78.74,248173.0,74.0826,74.139,74.0261,74.092,248173.0
2016-11-14 15:20:00,78.73,78.74,78.42,78.45,437364.0,74.0826,74.092,73.7909,73.8191,437364.0
2016-11-14 15:30:00,78.45,78.48,78.14,78.15,770393.0,73.8191,73.8473,73.5274,73.5368,770393.0
2016-11-14 15:40:00,78.15,78.24,78.06,78.07,817384.0,73.5368,73.6215,73.4521,73.4615,817384.0
2016-11-14 15:50:00,78.06,78.38,78.04,78.37,1368550.0,73.4521,73.7532,73.4333,73.7438,1368550.0
2016-11-15 09:30:00,78.23,79.08,77.79,78.64,1422881.0,73.6121,74.4119,73.198,73.9979,1422881.0
2016-11-15 09:40:00,78.64,79.08,78.63,78.97,988101.0,73.9979,74.4119,73.9885,74.3084,988101.0
2016-11-15 09:50:00,78.97,79.29,78.76,79.27,812123.0,74.3084,74.6095,74.1108,74.5907,812123.0
2016-11-15 10:00:00,79.3,79.39,79.01,79.04,709251.0,74.6189,74.7036,74.346,74.3743,709251.0
2016-11-15 10:10:00,79.05,79.27,78.97,79.08,529477.0,74.3837,74.5907,74.3084,74.4119,529477.0
2016-11-15 10:20:00,79.09,79.22,78.98,79.07,849025.0,74.4213,74.5436,74.3178,74.4025,849025.0
2016-11-15 10:30:00,79.08,79.32,79.05,79.09,617732.0,74.4119,74.6377,74.3837,74.4213,617732.0
2016-11-15 10:40:00,79.09,79.52,79.08,79.2,431829.0,74.4213,74.8259,74.4119,74.5248,431829.0
2016-11-15 10:50:00,79.21,79.3,79.11,79.25,223564.0,74.5342,74.6189,74.4401,74.5719,223564.0
2016-11-15 11:00:00,79.25,79.5,79.23,79.41,371630.0,74.5719,74.8071,74.553,74.7224,371630.0
2016-11-15 11:10:00,79.41,79.54,79.21,79.22,467502.0,74.7224,74.8447,74.5342,74.5436,467502.0
2016-11-15 11:20:00,79.21,79.4,79.2,79.21,212771.0,74.5342,74.713,74.5248,74.5342,212771.0
2016-11-15 11:30:00,79.22,79.45,79.2,79.43,226894.0,74.5436,74.7601,74.5248,74.7412,226894.0
2016-11-15 11:40:00,79.43,79.5,79.34,79.42,253380.0,74.7412,74.8071,74.6565,74.7318,253380.0
2016-11-15 11:50:00,79.42,79.51,79.22,79.29,548783.0,74.7318,74.8165,74.5436,74.6095,548783.0
2016-11-15 12:00:00,79.28,79.46,79.2,79.37,182702.0,74.6001,74.7695,74.5248,74.6848,182702.0
2016-11-15 12:10:00,79.36,79.38,79.24,79.24,147600.0,74.6754,74.6942,74.5624,74.5624,147600.0
2016-11-15 12:20:00,79.25,79.32,79.24,79.31,161277.0,74.5719,74.6377,74.5624,74.6283,161277.0
2016-11-15 12:30:00,79.31,79.38,79.14,79.17,182223.0,74.6283,74.6942,74.4684,74.4966,182223.0
2016-11-15 12:40:00,79.17,79.18,78.96,78.96,200193.0,74.4966,74.506,74.299,74.299,200193.0
2016-11-15 12:50:00,78.97,79.06,78.9,79.0,191907.0,74.3084,74.3931,74.2425,74.3366,191907.0
2016-11-15 13:00:00,79.0,79.08,78.99,79.03,147008.0,74.3366,74.4119,74.3272,74.3648,147008.0
2016-11-15 13:10:00,79.03,79.06,78.97,79.02,199292.0,74.3648,74.3931,74.3084,74.3554,199292.0
2016-11-15 13:20:00,79.02,79.06,78.91,78.92,154812.0,74.3554,74.3931,74.2519,74.2613,154812.0
2016-11-15 13:30:00,78.92,79.01,78.88,78.88,145118.0,74.2613,74.346,74.2237,74.2237,145118.0
2016-11-15 13:40:00,78.88,78.93,78.77,78.88,216804.0,74.2237,74.2707,74.1202,74.2237,216804.0
2016-11-15 13:50:00,78.89,78.94,78.85,78.86,263644.0,74.2331,74.2802,74.1955,74.2049,263644.0
2016-11-15 14:00:00,78.86,78.89,78.75,78.76,249863.0,74.2049,74.2331,74.1014,74.1108,249863.0
2016-11-15 14:10:00,78.77,78.97,78.76,78.92,178430.0,74.1202,74.3084,74.1108,74.2613,178430.0
2016-11-15 14:20:00,78.92,78.99,78.86,78.92,324662.0,74.2613,74.3272,74.2049,74.2613,324662.0
2016-11-15 14:30:00,78.92,78.97,78.89,78.9,208326.0,74.2613,74.3084,74.2331,74.2425,208326.0
2016-11-15 14:40:00,78.9,78.91,78.76,78.76,221732.0,74.2425,74.2519,74.1108,74.1108,221732.0
2016-11-15 14:50:00,78.77,79.06,78.76,78.98,394344.0,74.1202,74.3931,74.1108,74.3178,394344.0
2016-11-15 15:00:00,78.98,78.99,78.74,78.76,364394.0,74.3178,74.3272,74.092,74.1108,364394.0
2016-11-15 15:10:00,78.76,78.84,78.74,78.75,317508.0,74.1108,74.1861,74.092,74.1014,317508.0
2016-11-15 15:20:00,78.75,78.82,78.72,78.76,405315.0,74.1014,74.1672,74.0731,74.1108,405315.0
2016-11-15 15:30:00,78.77,78.86,78.71,78.81,455925.0,74.1202,74.2049,74.0637,74.1578,455925.0
2016-11-15 15:40:00,78.8,78.82,78.74,78.76,558498.0,74.1484,74.1672,74.092,74.1108,558498.0
2016-11-15 15:50:00,78.75,78.76,78.45,78.58,1255056.0,74.1014,74.1108,73.8191,73.9414,1255056.0
2016-11-16 09:30:00,78.79,79.28,78.76,79.04,732188.0,74.2918,74.7538,74.2635,74.5275,732188.0
2016-11-16 09:40:00,79.05,79.33,79.02,79.12,495590.0,74.5369,74.8009,74.5086,74.6029,495590.0
2016-11-16 09:50:00,79.1,79.28,78.89,79.18,198985.0,74.5841,74.7538,74.3861,74.6595,198985.0
2016-11-16 10:00:00,79.19,79.48,79.18,79.38,322432.0,74.6689,74.9424,74.6595,74.8481,322432.0
2016-11-16 10:10:00,79.39,79.5,79.24,79.24,190412.0,74.8575,74.9612,74.7161,74.7161,190412.0
2016-11-16 10:20:00,79.25,79.55,79.24,79.45,269199.0,74.7255,75.0084,74.7161,74.9141,269199.0
2016-11-16 10:30:00,79.44,79.5,79.39,79.44,220956.0,74.9047,74.9612,74.8575,74.9047,220956.0
2016-11-16 10:40:00,79.44,79.51,79.35,79.48,118615.0,74.9047,74.9707,74.8198,74.9424,118615.0
2016-11-16 10:50:00,79.48,79.57,79.43,79.55,173864.0,74.9424,75.0272,74.8952,75.0084,173864.0
2016-11-16 11:00:00,79.55,79.61,79.42,79.56,201367.0,75.0084,75.065,74.8858,75.0178,201367.0
2016-11-16 11:10:00,79.56,79.63,79.47,79.63,255689.0,75.0178,75.0838,74.9329,75.0838,255689.0
2016-11-16 11:20:00,79.62,79.74,79.55,79.72,202296.0,75.0744,75.1875,75.0084,75.1687,202296.0
2016-11-16 11:30:00,79.72,79.85,79.7,79.78,161596.0,75.1687,75.2913,75.1498,75.2253,161596.0
2016-11-16 11:40:00,79.78,79.88,79.75,79.79,169113.0,75.2253,75.3195,75.197,75.2347,169113.0
2016-11-16 11:50:00,79.8,79.83,79.72,79.78,116347.0,75.2441,75.2724,75.1687,75.2253,116347.0
2016-11-16 12:00:00,79.77,79.8,79.73,79.76,125669.0,75.2158,75.2441,75.1781,75.2064,125669.0
2016-11-16 12:10:00,79.77,79.83,79.72,79.74,140615.0,75.2158,75.2724,75.1687,75.1875,140615.0
2016-11-16 12:20:00,79.73,79.87,79.69,79.85,129161.0,75.1781,75.3101,75.1404,75.2913,129161.0
2016-11-16 12:30:00,79.86,79.89,79.83,79.88,203109.0,75.3007,75.329,75.2724,75.3195,203109.0
2016-11-16 12:40:00,79.87,79.88,79.71,79.72,98556.0,75.3101,75.3195,75.1592,75.1687,98556.0
2016-11-16 12:50:00,79.73,79.83,79.72,79.8,109426.0,75.1781,75.2724,75.1687,75.2441,109426.0
2016-11-16 13:00:00,79.8,79.82,79.74,79.79,113418.0,75.2441,75.263,75.1875,75.2347,113418.0
2016-11-16 13:10:00,79.79,79.92,79.78,79.86,178583.0,75.2347,75.3573,75.2253,75.3007,178583.0
2016-11-16 13:20:00,79.87,79.89,79.78,79.81,214724.0,75.3101,75.329,75.2253,75.2535,214724.0
2016-11-16 13:30:00,79.81,79.91,79.8,79.89,196470.0,75.2535,75.3478,75.2441,75.329,196470.0
2016-11-16 13:40:00,79.88,79.9,79.84,79.87,133404.0,75.3195,75.3384,75.2818,75.3101,133404.0
2016-11-16 13:50:00,79.88,79.97,79.87,79.92,185998.0,75.3195,75.4044,75.3101,75.3573,185998.0
2016-11-16 14:00:00,79.92,80.07,79.91,80.01,155870.0,75.3573,75.4987,75.3478,75.4421,155870.0
2016-11-16 14:10:00,80.0,80.06,79.96,80.0,155995.0,75.4327,75.4893,75.395,75.4327,155995.0
2016-11-16 14:20:00,80.01,80.1,80.0,80.09,130717.0,75.4421,75.527,75.4327,75.5176,130717.0
2016-11-16 14:30:00,80.09,80.16,80.04,80.16,196813.0,75.5176,75.5836,75.4704,75.5836,196813.0
2016-11-16 14:40:00,80.16,80.16,80.05,80.12,193080.0,75.5836,75.5836,75.4798,75.5458,193080.0
2016-11-16 14:50:00,80.12,80.13,79.97,79.98,207261.0,75.5458,75.5553,75.4044,75.4138,207261.0
2016-11-16 15:00:00,79.98,80.1,79.97,80.1,141781.0,75.4138,75.527,75.4044,75.527,141781.0
2016-11-16 15:10:00,80.1,80.18,80.06,80.17,172019.0,75.527,75.6024,75.4893,75.593,172019.0
2016-11-16 15:20:00,80.17,80.17,80.04,80.05,144933.0,75.593,75.593,75.4704,75.4798,144933.0
2016-11-16 15:30:00,80.05,80.14,80.04,80.11,241668.0,75.4798,75.5647,75.4704,75.5364,241668.0
2016-11-16 15:40:00,80.11,80.19,80.09,80.1,355091.0,75.5364,75.6118,75.5176,75.527,355091.0
2016-11-16 15:50:00,80.11,80.14,80.03,80.1,670421.0,75.5364,75.5647,75.461,75.527,670421.0
2016-11-17 09:30:00,80.32,80.74,80.23,80.44,431178.0,75.7344,76.1304,75.6496,75.8476,431178.0
2016-11-17 09:40:00,80.42,80.44,80.28,80.31,155110.0,75.8287,75.8476,75.6967,75.725,155110.0
2016-11-17 09:50:00,80.32,80.35,80.18,80.34,298843.0,75.7344,75.7627,75.6024,75.7533,298843.0
2016-11-17 10:00:00,80.33,80.36,80.27,80.31,140108.0,75.7438,75.7721,75.6873,75.725,140108.0
2016-11-17 10:10:00,80.31,80.33,80.21,80.29,133185.0,75.725,75.7438,75.6307,75.7061,133185.0
2016-11-17 10:20:00,80.3,80.33,80.25,80.28,158345.0,75.7156,75.7438,75.6684,75.6967,158345.0
2016-11-17 10:30:00,80.28,80.43,80.25,80.42,135214.0,75.6967,75.8381,75.6684,75.8287,135214.0
2016-11-17 10:40:00,80.42,80.56,80.41,80.56,188562.0,75.8287,75.9607,75.8193,75.9607,188562.0
2016-11-17 10:50:00,80.55,80.62,80.55,80.55,117857.0,75.9513,76.0173,75.9513,75.9513,117857.0
2016-11-17 11:00:00,80.56,80.66,80.56,80.66,105985.0,75.9607,76.055,75.9607,76.055,105985.0
2016-11-17 11:10:00,80.66,80.7,80.53,80.63,158542.0,76.055,76.0927,75.9324,76.0267,158542.0
2016-11-17 11:20:00,80.62,80.64,80.53,80.53,86002.0,76.0173,76.0362,75.9324,75.9324,86002.0
2016-11-17 11:30:00,80.54,80.59,80.5,80.57,135255.0,75.9419,75.989,75.9041,75.9701,135255.0
2016-11-17 11:40:00,80.59,80.66,80.58,80.59,126191.0,75.989,76.055,75.9796,75.989,126191.0
2016-11-17 11:50:00,80.59,80.64,80.58,80.64,84488.0,75.989,76.0362,75.9796,76.0362,84488.0
2016-11-17 12:00:00,80.64,80.8,80.62,80.78,136771.0,76.0362,76.187,76.0173,76.1682,136771.0
2016-11-17 12:10:00,80.77,80.94,80.74,80.81,206238.0,76.1587,76.319,76.1304,76.1964,206238.0
2016-11-17 12:20:00,80.8,80.93,80.8,80.83,106187.0,76.187,76.3096,76.187,76.2153,106187.0
2016-11-17 12:30:00,80.82,80.85,80.78,80.84,65309.0,76.2059,76.2342,76.1682,76.2247,65309.0
2016-11-17 12:40:00,80.84,80.9,80.78,80.79,85848.0,76.2247,76.2813,76.1682,76.1776,85848.0
2016-11-17 12:50:00,80.79,80.88,80.77,80.83,165971.0,76.1776,76.2624,76.1587,76.2153,165971.0
2016-11-17 13:00:00,80.84,80.91,80.83,80.91,75632.0,76.2247,76.2907,76.2153,76.2907,75632.0
2016-11-17 13:10:00,80.91,80.92,80.84,80.84,104598.0,76.2907,76.3002,76.2247,76.2247,104598.0
2016-11-17 13:20:00,80.84,80.86,80.81,80.86,115867.0,76.2247,76.2436,76.1964,76.2436,115867.0
2016-11-17 13:30:00,80.86,80.95,80.85,80.92,93093.0,76.2436,76.3285,76.2342,76.3002,93093.0
2016-11-17 13:40:00,80.92,81.05,80.92,81.03,151497.0,76.3002,76.4227,76.3002,76.4039,151497.0
2016-11-17 13:50:00,81.03,81.08,81.02,81.04,113924.0,76.4039,76.451,76.3945,76.4133,113924.0
2016-11-17 14:00:00,81.04,81.05,80.82,80.92,162659.0,76.4133,76.4227,76.2059,76.3002,162659.0
2016-11-17 14:10:00,80.92,80.96,80.89,80.95,140605.0,76.3002,76.3379,76.2719,76.3285,140605.0
2016-11-17 14:20:00,80.95,80.96,80.77,80.81,138649.0,76.3285,76.3379,76.1587,76.1964,138649.0
2016-11-17 14:30:00,80.81,80.85,80.68,80.79,175037.0,76.1964,76.2342,76.0739,76.1776,175037.0
2016-11-17 14:40:00,80.8,80.86,80.77,80.84,182144.0,76.187,76.2436,76.1587,76.2247,182144.0
2016-11-17 14:50:00,80.83,80.84,80.74,80.79,146959.0,76.2153,76.2247,76.1304,76.1776,146959.0
2016-11-17 15:00:00,80.79,80.93,80.77,80.92,168663.0,76.1776,76.3096,76.1587,76.3002,168663.0
2016-11-17 15:10:00,80.92,81.17,80.91,81.11,257591.0,76.3002,76.5359,76.2907,76.4793,257591.0
2016-11-17 15:20:00,81.1,81.2,81.03,81.2,204228.0,76.4699,76.5642,76.4039,76.5642,204228.0
2016-11-17 15:30:00,81.2,81.2,81.11,81.15,317878.0,76.5642,76.5642,76.4793,76.517,317878.0
2016-11-17 15:40:00,81.15,81.15,81.1,81.13,353160.0,76.517,76.517,76.4699,76.4982,353160.0
2016-11-17 15:50:00,81.13,81.19,81.07,81.08,522082.0,76.4982,76.5548,76.4416,76.451,522082.0
2016-11-18 09:30:00,81.15,81.5,81.07,81.43,537995.0,76.517,76.8471,76.4416,76.781,537995.0
2016-11-18 09:40:00,81.45,81.46,81.28,81.37,146717.0,76.7999,76.8093,76.6396,76.7245,146717.0
2016-11-18 09:50:00,81.36,81.43,81.19,81.22,93024.0,76.715,76.781,76.5548,76.583,93024.0
2016-11-18 10:00:00,81.2,81.22,81.09,81.15,86891.0,76.5642,76.583,76.4605,76.517,86891.0
2016-11-18 10:10:00,81.15,81.22,81.07,81.09,98257.0,76.517,76.583,76.4416,76.4605,98257.0
2016-11-18 10:20:00,81.08,81.09,80.99,81.07,94400.0,76.451,76.4605,76.3662,76.4416,94400.0
2016-11-18 10:30:00,81.06,81.07,80.75,80.88,183793.0,76.4322,76.4416,76.1399,76.2624,183793.0
2016-11-18 10:40:00,80.88,80.98,80.82,80.94,174507.0,76.2624,76.3567,76.2059,76.319,174507.0
2016-11-18 10:50:00,80.94,80.95,80.79,80.8,96832.0,76.319,76.3285,76.1776,76.187,96832.0
2016-11-18 11:00:00,80.81,80.85,80.76,80.78,98739.0,76.1964,76.2342,76.1493,76.1682,98739.0
2016-11-18 11:10:00,80.77,80.86,80.74,80.85,106448.0,76.1587,76.2436,76.1304,76.2342,106448.0
2016-11-18 11:20:00,80.85,80.85,80.79,80.84,99824.0,76.2342,76.2342,76.1776,76.2247,99824.0
2016-11-18 11:30:00,80.83,80.84,80.7,80.74,83884.0,76.2153,76.2247,76.0927,76.1304,83884.0
2016-11-18 11:40:00,80.75,80.79,80.68,80.68,96304.0,76.1399,76.1776,76.0739,76.0739,96304.0
2016-11-18 11:50:00,80.69,80.7,80.55,80.59,157637.0,76.0833,76.0927,75.9513,75.989,157637.0
2016-11-18 12:00:00,80.58,80.6,80.56,80.6,91887.0,75.9796,75.9984,75.9607,75.9984,91887.0
2016-11-18 12:10:00,80.6,80.61,80.55,80.56,75690.0,75.9984,76.0079,75.9513,75.9607,75690.0
2016-11-18 12:20:00,80.56,80.63,80.53,80.63,150445.0,75.9607,76.0267,75.9324,76.0267,150445.0
2016-11-18 12:30:00,80.63,80.65,80.59,80.61,71644.0,76.0267,76.0456,75.989,76.0079,71644.0
2016-11-18 12:40:00,80.61,80.7,80.6,80.69,97876.0,76.0079,76.0927,75.9984,76.0833,97876.0
2016-11-18 12:50:00,80.69,80.79,80.67,80.78,84329.0,76.0833,76.1776,76.0644,76.1682,84329.0
2016-11-18 13:00:00,80.78,80.84,80.76,80.82,55648.0,76.1682,76.2247,76.1493,76.2059,55648.0
2016-11-18 13:10:00,80.81,80.89,80.8,80.88,54134.0,76.1964,76.2719,76.187,76.2624,54134.0
2016-11-18 13:20:00,80.88,80.89,80.84,80.84,90280.0,76.2624,76.2719,76.2247,76.2247,90280.0
2016-11-18 13:30:00,80.85,80.97,80.85,80.97,77215.0,76.2342,76.3473,76.2342,76.3473,77215.0
2016-11-18 13:40:00,80.96,81.02,80.94,80.99,125780.0,76.3379,76.3945,76.319,76.3662,125780.0
2016-11-18 13:50:00,80.98,81.0,80.89,80.89,67622.0,76.3567,76.3756,76.2719,76.2719,67622.0
2016-11-18 14:00:00,80.89,80.92,80.82,80.92,91590.0,76.2719,76.3002,76.2059,76.3002,91590.0
2016-11-18 14:10:00,80.92,80.95,80.88,80.89,56447.0,76.3002,76.3285,76.2624,76.2719,56447.0
2016-11-18 14:20:00,80.89,80.94,80.85,80.88,61276.0,76.2719,76.319,76.2342,76.2624,61276.0
2016-11-18 14:30:00,80.88,80.95,80.87,80.94,60938.0,76.2624,76.3285,76.253,76.319,60938.0
2016-11-18 14:40:00,80.94,81.02,80.93,80.99,70565.0,76.319,76.3945,76.3096,76.3662,70565.0
2016-11-18 14:50:00,80.98,81.03,80.97,81.0,71527.0,76.3567,76.4039,76.3473,76.3756,71527.0
2016-11-18 15:00:00,81.0,81.06,80.97,81.0,104265.0,76.3756,76.4322,76.3473,76.3756,104265.0
2016-11-18 15:10:00,81.01,81.06,80.99,81.05,104802.0,76.385,76.4322,76.3662,76.4227,104802.0
2016-11-18 15:20:00,81.05,81.11,81.04,81.08,88269.0,76.4227,76.4793,76.4133,76.451,88269.0
2016-11-18 15:30:00,81.08,81.09,81.01,81.02,90818.0,76.451,76.4605,76.385,76.3945,90818.0
2016-11-18 15:40:00,81.02,81.09,80.96,80.97,141741.0,76.3945,76.4605,76.3379,76.3473,141741.0
2016-11-18 15:50:00,80.97,81.0,80.79,80.85,560058.0,76.3473,76.3756,76.1776,76.2342,560058.0
2016-11-21 09:30:00,81.23,81.35,80.9,81.25,280976.0,76.5925,76.7056,76.2813,76.6113,280976.0
2016-11-21 09:40:00,81.26,81.54,81.26,81.48,211435.0,76.6208,76.8848,76.6208,76.8282,211435.0
2016-11-21 09:50:00,81.48,81.56,81.43,81.47,177271.0,76.8282,76.9036,76.781,76.8188,177271.0
2016-11-21 10:00:00,81.46,81.47,81.3,81.31,138740.0,76.8093,76.8188,76.6585,76.6679,138740.0
2016-11-21 10:10:00,81.31,81.31,81.11,81.19,140469.0,76.6679,76.6679,76.4793,76.5548,140469.0
2016-11-21 10:20:00,81.19,81.21,81.0,81.1,118496.0,76.5548,76.5736,76.3756,76.4699,118496.0
2016-11-21 10:30:00,81.11,81.17,81.08,81.13,114752.0,76.4793,76.5359,76.451,76.4982,114752.0
2016-11-21 10:40:00,81.13,81.22,81.1,81.19,110980.0,76.4982,76.583,76.4699,76.5548,110980.0
2016-11-21 10:50:00,81.19,81.2,81.06,81.11,120346.0,76.5548,76.5642,76.4322,76.4793,120346.0
2016-11-21 11:00:00,81.12,81.17,81.03,81.17,139042.0,76.4887,76.5359,76.4039,76.5359,139042.0
2016-11-21 11:10:00,81.16,81.37,81.16,81.34,119121.0,76.5265,76.7245,76.5265,76.6962,119121.0
2016-11-21 11:20:00,81.34,81.4,81.3,81.36,126450.0,76.6962,76.7528,76.6585,76.715,126450.0
2016-11-21 11:30:00,81.35,81.4,81.24,81.24,99033.0,76.7056,76.7528,76.6019,76.6019,99033.0
2016-11-21 11:40:00,81.24,81.4,81.23,81.37,113809.0,76.6019,76.7528,76.5925,76.7245,113809.0
2016-11-21 11:50:00,81.36,81.41,81.34,81.41,71385.0,76.715,76.7622,76.6962,76.7622,71385.0
2016-11-21 12:00:00,81.41,81.44,81.3,81.42,125487.0,76.7622,76.7905,76.6585,76.7716,125487.0
2016-11-21 12:10:00,81.42,81.43,81.37,81.43,87081.0,76.7716,76.781,76.7245,76.781,87081.0
2016-11-21 12:20:00,81.43,81.44,81.34,81.41,81231.0,76.781,76.7905,76.6962,76.7622,81231.0
2016-11-21 12:30:00,81.41,81.52,81.35,81.51,111265.0,76.7622,76.8659,76.7056,76.8565,111265.0
2016-11-21 12:40:00,81.52,81.62,81.51,81.57,120711.0,76.8659,76.9602,76.8565,76.9131,120711.0
2016-11-21 12:50:00,81.59,81.59,81.45,81.49,87957.0,76.9319,76.9319,76.7999,76.8376,87957.0
2016-11-21 13:00:00,81.48,81.58,81.41,81.56,101866.0,76.8282,76.9225,76.7622,76.9036,101866.0
2016-11-21 13:10:00,81.56,81.56,81.45,81.49,140532.0,76.9036,76.9036,76.7999,76.8376,140532.0
2016-11-21 13:20:00,81.49,81.5,81.4,81.47,81011.0,76.8376,76.8471,76.7528,76.8188,81011.0
2016-11-21 13:30:00,81.47,81.49,81.44,81.45,83230.0,76.8188,76.8376,76.7905,76.7999,83230.0
2016-11-21 13:40:00,81.45,81.49,81.41,81.48,148126.0,76.7999,76.8376,76.7622,76.8282,148126.0
2016-11-21 13:50:00,81.47,81.53,81.46,81.5,79656.0,76.8188,76.8753,76.8093,76.8471,79656.0
2016-11-21 14:00:00,81.51,81.57,81.5,81.51,144221.0,76.8565,76.9131,76.8471,76.8565,144221.0
2016-11-21 14:10:00,81.5,81.62,81.5,81.61,111360.0,76.8471,76.9602,76.8471,76.9508,111360.0
2016-11-21 14:20:00,81.62,81.66,81.61,81.64,90388.0,76.9602,76.9979,76.9508,76.9791,90388.0
2016-11-21 14:30:00,81.63,81.73,81.63,81.72,163647.0,76.9696,77.0639,76.9696,77.0545,163647.0
2016-11-21 14:40:00,81.71,81.77,81.71,81.75,123657.0,77.0451,77.1016,77.0451,77.0828,123657.0
2016-11-21 14:50:00,81.74,81.75,81.62,81.66,124979.0,77.0734,77.0828,76.9602,76.9979,124979.0
2016-11-21 15:00:00,81.67,81.67,81.56,81.62,172962.0,77.0073,77.0073,76.9036,76.9602,172962.0
2016-11-21 15:10:00,81.62,81.68,81.61,81.66,142408.0,76.9602,77.0168,76.9508,76.9979,142408.0
2016-11-21 15:20:00,81.66,81.68,81.61,81.67,135426.0,76.9979,77.0168,76.9508,77.0073,135426.0
2016-11-21 15:30:00,81.67,81.68,81.63,81.64,163616.0,77.0073,77.0168,76.9696,76.9791,163616.0
2016-11-21 15:40:00,81.64,81.69,81.6,81.69,190701.0,76.9791,77.0262,76.9413,77.0262,190701.0
2016-11-21 15:50:00,81.68,81.78,81.66,81.72,508091.0,77.0168,77.1111,76.9979,77.0545,508091.0
2016-11-22 09:30:00,81.69,81.69,81.25,81.36,394190.0,77.0262,77.0262,76.6113,76.715,394190.0
2016-11-22 09:40:00,81.36,81.38,80.77,80.81,438932.0,76.715,76.7339,76.1587,76.1964,438932.0
2016-11-22 09:50:00,80.82,80.89,80.55,80.56,382729.0,76.2059,76.2719,75.9513,75.9607,382729.0
2016-11-22 10:00:00,80.59,80.89,80.57,80.72,282961.0,75.989,76.2719,75.9701,76.1116,282961.0
2016-11-22 10:10:00,80.72,80.85,80.68,80.7,193236.0,76.1116,76.2342,76.0739,76.0927,193236.0
2016-11-22 10:20:00,80.7,80.74,80.3,80.32,235272.0,76.0927,76.1304,75.7156,75.7344,235272.0
2016-11-22 10:30:00,80.31,80.52,80.29,80.47,240450.0,75.725,75.923,75.7061,75.8759,240450.0
2016-11-22 10:40:00,80.47,80.48,80.24,80.24,319565.0,75.8759,75.8853,75.659,75.659,319565.0
2016-11-22 10:50:00,80.24,80.25,79.91,79.91,729307.0,75.659,75.6684,75.3478,75.3478,729307.0
2016-11-22 11:00:00,79.92,79.95,79.77,79.86,487481.0,75.3573,75.3855,75.2158,75.3007,487481.0
2016-11-22 11:10:00,79.85,79.95,79.8,79.84,506126.0,75.2913,75.3855,75.2441,75.2818,506126.0
2016-11-22 11:20:00,79.85,79.91,79.78,79.79,475269.0,75.2913,75.3478,75.2253,75.2347,475269.0
2016-11-22 11:30:00,79.79,79.84,79.65,79.69,279165.0,75.2347,75.2818,75.1027,75.1404,279165.0
2016-11-22 11:40:00,79.7,79.7,79.46,79.5,393458.0,75.1498,75.1498,74.9235,74.9612,393458.0
2016-11-22 11:50:00,79.5,79.52,79.4,79.42,305492.0,74.9612,74.9801,74.8669,74.8858,305492.0
2016-11-22 12:00:00,79.43,79.67,79.36,79.66,375167.0,74.8952,75.1215,74.8292,75.1121,375167.0
2016-11-22 12:10:00,79.66,79.75,79.64,79.75,323869.0,75.1121,75.197,75.0932,75.197,323869.0
2016-11-22 12:20:00,79.74,79.82,79.71,79.82,198309.0,75.1875,75.263,75.1592,75.263,198309.0
2016-11-22 12:30:00,79.82,79.84,79.66,79.67,193235.0,75.263,75.2818,75.1121,75.1215,193235.0
2016-11-22 12:40:00,79.67,79.71,79.58,79.61,235872.0,75.1215,75.1592,75.0367,75.065,235872.0
2016-11-22 12:50:00,79.61,79.68,79.47,79.59,213433.0,75.065,75.131,74.9329,75.0461,213433.0
2016-11-22 13:00:00,79.59,79.66,79.46,79.48,218407.0,75.0461,75.1121,74.9235,74.9424,218407.0
2016-11-22 13:10:00,79.48,79.5,79.26,79.31,344911.0,74.9424,74.9612,74.7349,74.7821,344911.0
2016-11-22 13:20:00,79.31,79.5,79.26,79.46,421557.0,74.7821,74.9612,74.7349,74.9235,421557.0
2016-11-22 13:30:00,79.46,79.51,79.39,79.43,401194.0,74.9235,74.9707,74.8575,74.8952,401194.0
2016-11-22 13:40:00,79.43,79.64,79.42,79.59,365488.0,74.8952,75.0932,74.8858,75.0461,365488.0
2016-11-22 13:50:00,79.59,79.6,79.44,79.47,273418.0,75.0461,75.0555,74.9047,74.9329,273418.0
2016-11-22 14:00:00,79.47,79.64,79.46,79.63,299074.0,74.9329,75.0932,74.9235,75.0838,299074.0
2016-11-22 14:10:00,79.63,79.7,79.58,79.58,278843.0,75.0838,75.1498,75.0367,75.0367,278843.0
2016-11-22 14:20:00,79.59,79.6,79.53,79.53,295438.0,75.0461,75.0555,74.9895,74.9895,295438.0
2016-11-22 14:30:00,79.54,79.55,79.45,79.53,225475.0,74.999,75.0084,74.9141,74.9895,225475.0
2016-11-22 14:40:00,79.52,79.72,79.48,79.68,432764.0,74.9801,75.1687,74.9424,75.131,432764.0
2016-11-22 14:50:00,79.68,79.72,79.62,79.7,310739.0,75.131,75.1687,75.0744,75.1498,310739.0
2016-11-22 15:00:00,79.69,79.83,79.66,79.78,254595.0,75.1404,75.2724,75.1121,75.2253,254595.0
2016-11-22 15:10:00,79.78,79.78,79.72,79.76,382415.0,75.2253,75.2253,75.1687,75.2064,382415.0
2016-11-22 15:20:00,79.76,79.76,79.73,79.75,307001.0,75.2064,75.2064,75.1781,75.197,307001.0
2016-11-22 15:30:00,79.75,79.93,79.7,79.91,524104.0,75.197,75.3667,75.1498,75.3478,524104.0
2016-11-22 15:40:00,79.91,79.98,79.85,79.97,418921.0,75.3478,75.4138,75.2913,75.4044,418921.0
2016-11-22 15:50:00,79.97,80.0,79.88,79.91,802498.0,75.4044,75.4327,75.3195,75.3478,802498.0
2016-11-23 09:30:00,79.98,79.99,79.35,79.41,570050.0,75.4138,75.4233,74.8198,74.8764,570050.0
2016-11-23 09:40:00,79.41,79.46,79.05,79.1,482861.0,74.8764,74.9235,74.5369,74.5841,482861.0
2016-11-23 09:50:00,79.11,79.45,78.95,79.34,547563.0,74.5935,74.9141,74.4426,74.8104,547563.0
2016-11-23 10:00:00,79.34,79.62,79.33,79.5,371780.0,74.8104,75.0744,74.8009,74.9612,371780.0
2016-11-23 10:10:00,79.5,79.51,79.22,79.25,386663.0,74.9612,74.9707,74.6972,74.7255,386663.0
2016-11-23 10:20:00,79.25,79.32,79.21,79.21,549760.0,74.7255,74.7915,74.6878,74.6878,549760.0
2016-11-23 10:30:00,79.24,79.39,79.18,79.35,430573.0,74.7161,74.8575,74.6595,74.8198,430573.0
2016-11-23 10:40:00,79.35,79.4,79.23,79.35,233710.0,74.8198,74.8669,74.7067,74.8198,233710.0
2016-11-23 10:50:00,79.35,79.5,79.28,79.39,301514.0,74.8198,74.9612,74.7538,74.8575,301514.0
2016-11-23 11:00:00,79.41,79.41,79.27,79.28,313685.0,74.8764,74.8764,74.7444,74.7538,313685.0
2016-11-23 11:10:00,79.28,79.33,79.07,79.09,364318.0,74.7538,74.8009,74.5558,74.5746,364318.0
2016-11-23 11:20:00,79.09,79.27,79.0,79.19,316603.0,74.5746,74.7444,74.4898,74.6689,316603.0
2016-11-23 11:30:00,79.18,79.36,79.18,79.28,191152.0,74.6595,74.8292,74.6595,74.7538,191152.0
2016-11-23 11:40:00,79.28,79.32,79.16,79.24,233559.0,74.7538,74.7915,74.6406,74.7161,233559.0
2016-11-23 11:50:00,79.25,79.3,79.18,79.19,311435.0,74.7255,74.7727,74.6595,74.6689,311435.0
2016-11-23 12:00:00,79.19,79.2,79.1,79.16,251624.0,74.6689,74.6784,74.5841,74.6406,251624.0
2016-11-23 12:10:00,79.17,79.28,79.16,79.26,194109.0,74.6501,74.7538,74.6406,74.7349,194109.0
2016-11-23 12:20:00,79.26,79.27,79.19,79.23,261959.0,74.7349,74.7444,74.6689,74.7067,261959.0
2016-11-23 12:30:00,79.22,79.33,79.19,79.31,315601.0,74.6972,74.8009,74.6689,74.7821,315601.0
2016-11-23 12:40:00,79.32,79.34,79.28,79.28,260844.0,74.7915,74.8104,74.7538,74.7538,260844.0
2016-11-23 12:50:00,79.28,79.29,79.15,79.18,176289.0,74.7538,74.7632,74.6312,74.6595,176289.0
2016-11-23 13:00:00,79.18,79.28,79.17,79.26,174084.0,74.6595,74.7538,74.6501,74.7349,174084.0
2016-11-23 13:10:00,79.26,79.32,79.2,79.31,189759.0,74.7349,74.7915,74.6784,74.7821,189759.0
2016-11-23 13:20:00,79.31,79.33,79.23,79.27,164133.0,74.7821,74.8009,74.7067,74.7444,164133.0
2016-11-23 13:30:00,79.27,79.33,79.23,79.31,177904.0,74.7444,74.8009,74.7067,74.7821,177904.0
2016-11-23 13:40:00,79.32,79.33,79.24,79.27,156267.0,74.7915,74.8009,74.7161,74.7444,156267.0
2016-11-23 13:50:00,79.26,79.27,79.25,79.26,132093.0,74.7349,74.7444,74.7255,74.7349,132093.0
2016-11-23 14:00:00,79.26,79.37,79.25,79.32,209821.0,74.7349,74.8387,74.7255,74.7915,209821.0
2016-11-23 14:10:00,79.32,79.35,79.29,79.3,153847.0,74.7915,74.8198,74.7632,74.7727,153847.0
2016-11-23 14:20:00,79.29,79.38,79.26,79.27,227590.0,74.7632,74.8481,74.7349,74.7444,227590.0
2016-11-23 14:30:00,79.27,79.3,79.25,79.28,170242.0,74.7444,74.7727,74.7255,74.7538,170242.0
2016-11-23 14:40:00,79.28,79.29,79.22,79.25,222378.0,74.7538,74.7632,74.6972,74.7255,222378.0
2016-11-23 14:50:00,79.25,79.32,79.2,79.31,185252.0,74.7255,74.7915,74.6784,74.7821,185252.0
2016-11-23 15:00:00,79.31,79.47,79.31,79.47,155430.0,74.7821,74.9329,74.7821,74.9329,155430.0
2016-11-23 15:10:00,79.47,79.48,79.32,79.32,231642.0,74.9329,74.9424,74.7915,74.7915,231642.0
2016-11-23 15:20:00,79.32,79.37,79.3,79.35,245293.0,74.7915,74.8387,74.7727,74.8198,245293.0
2016-11-23 15:30:00,79.36,79.47,79.35,79.45,359101.0,74.8292,74.9329,74.8198,74.9141,359101.0
2016-11-23 15:40:00,79.45,79.61,79.44,79.59,421732.0,74.9141,75.065,74.9047,75.0461,421732.0
2016-11-23 15:50:00,79.58,79.66,79.53,79.57,639728.0,75.0367,75.1121,74.9895,75.0272,639728.0
2016-11-25 09:30:00,79.99,80.37,79.74,80.26,543552.0,75.4233,75.7816,75.1875,75.6778,543552.0
2016-11-25 09:40:00,80.25,80.37,80.09,80.36,260244.0,75.6684,75.7816,75.5176,75.7721,260244.0
2016-11-25 09:50:00,80.36,80.36,80.12,80.13,188125.0,75.7721,75.7721,75.5458,75.5553,188125.0
2016-11-25 10:00:00,80.13,80.14,80.01,80.01,241030.0,75.5553,75.5647,75.4421,75.4421,241030.0
2016-11-25 10:10:00,80.02,80.03,79.97,80.0,287411.0,75.4515,75.461,75.4044,75.4327,287411.0
2016-11-25 10:20:00,80.0,80.03,79.97,80.01,190087.0,75.4327,75.461,75.4044,75.4421,190087.0
2016-11-25 10:30:00,80.0,80.06,79.96,79.96,176626.0,75.4327,75.4893,75.395,75.395,176626.0
2016-11-25 10:40:00,79.97,80.01,79.93,79.95,168784.0,75.4044,75.4421,75.3667,75.3855,168784.0
2016-11-25 10:50:00,79.94,79.96,79.91,79.92,154405.0,75.3761,75.395,75.3478,75.3573,154405.0
2016-11-25 11:00:00,79.91,79.96,79.89,79.92,155920.0,75.3478,75.395,75.329,75.3573,155920.0
2016-11-25 11:10:00,79.93,80.08,79.92,80.08,158886.0,75.3667,75.5081,75.3573,75.5081,158886.0
2016-11-25 11:20:00,80.07,80.11,80.0,80.09,120771.0,75.4987,75.5364,75.4327,75.5176,120771.0
2016-11-25 11:30:00,80.09,80.1,80.0,80.02,176660.0,75.5176,75.527,75.4327,75.4515,176660.0
2016-11-25 11:40:00,80.02,80.04,79.98,80.04,124106.0,75.4515,75.4704,75.4138,75.4704,124106.0
2016-11-25 11:50:00,80.05,80.06,79.99,80.0,121675.0,75.4798,75.4893,75.4233,75.4327,121675.0
2016-11-25 12:00:00,80.01,80.01,79.94,79.95,79723.0,75.4421,75.4421,75.3761,75.3855,79723.0
2016-11-25 12:10:00,79.95,80.0,79.93,79.98,108721.0,75.3855,75.4327,75.3667,75.4138,108721.0
2016-11-25 12:20:00,79.97,80.06,79.97,80.02,120572.0,75.4044,75.4893,75.4044,75.4515,120572.0
2016-11-25 12:30:00,80.03,80.05,79.99,80.03,123361.0,75.461,75.4798,75.4233,75.461,123361.0
2016-11-25 12:40:00,80.03,80.14,80.02,80.04,170306.0,75.461,75.5647,75.4515,75.4704,170306.0
2016-11-25 12:50:00,80.04,80.08,79.97,80.04,399410.0,75.4704,75.5081,75.4044,75.4704,399410.0
2016-11-28 09:30:00,79.66,79.94,79.59,79.66,422059.0,75.1121,75.3761,75.0461,75.1121,422059.0
2016-11-28 09:40:00,79.66,79.67,79.41,79.47,236827.0,75.1121,75.1215,74.8764,74.9329,236827.0
2016-11-28 09:50:00,79.48,79.79,79.47,79.77,194482.0,74.9424,75.2347,74.9329,75.2158,194482.0
2016-11-28 10:00:00,79.77,79.82,79.54,79.54,142217.0,75.2158,75.263,74.999,74.999,142217.0
2016-11-28 10:10:00,79.54,79.67,79.51,79.65,126831.0,74.999,75.1215,74.9707,75.1027,126831.0
2016-11-28 10:20:00,79.65,79.79,79.59,79.78,168441.0,75.1027,75.2347,75.0461,75.2253,168441.0
2016-11-28 10:30:00,79.78,79.93,79.77,79.92,198350.0,75.2253,75.3667,75.2158,75.3573,198350.0
2016-11-28 10:40:00,79.91,80.01,79.81,80.0,170914.0,75.3478,75.4421,75.2535,75.4327,170914.0
2016-11-28 10:50:00,79.99,80.0,79.65,79.7,172651.0,75.4233,75.4327,75.1027,75.1498,172651.0
2016-11-28 11:00:00,79.7,79.82,79.68,79.75,188255.0,75.1498,75.263,75.131,75.197,188255.0
2016-11-28 11:10:00,79.76,79.88,79.72,79.73,220579.0,75.2064,75.3195,75.1687,75.1781,220579.0
2016-11-28 11:20:00,79.72,79.76,79.64,79.72,173336.0,75.1687,75.2064,75.0932,75.1687,173336.0
2016-11-28 11:30:00,79.72,79.73,79.63,79.7,170260.0,75.1687,75.1781,75.0838,75.1498,170260.0
2016-11-28 11:40:00,79.71,79.73,79.65,79.67,167310.0,75.1592,75.1781,75.1027,75.1215,167310.0
2016-11-28 11:50:00,79.67,79.76,79.65,79.75,170539.0,75.1215,75.2064,75.1027,75.197,170539.0
2016-11-28 12:00:00,79.75,79.78,79.68,79.7,209938.0,75.197,75.2253,75.131,75.1498,209938.0
2016-11-28 12:10:00,79.7,79.73,79.67,79.72,127233.0,75.1498,75.1781,75.1215,75.1687,127233.0
2016-11-28 12:20:00,79.72,79.76,79.68,79.75,185778.0,75.1687,75.2064,75.131,75.197,185778.0
2016-11-28 12:30:00,79.75,79.8,79.68,79.7,178131.0,75.197,75.2441,75.131,75.1498,178131.0
2016-11-28 12:40:00,79.71,79.73,79.56,79.58,173733.0,75.1592,75.1781,75.0178,75.0367,173733.0
2016-11-28 12:50:00,79.58,79.66,79.56,79.6,174422.0,75.0367,75.1121,75.0178,75.0555,174422.0
2016-11-28 13:00:00,79.59,79.63,79.56,79.59,213636.0,75.0461,75.0838,75.0178,75.0461,213636.0
2016-11-28 13:10:00,79.59,79.6,79.51,79.51,141357.0,75.0461,75.0555,74.9707,74.9707,141357.0
2016-11-28 13:20:00,79.52,79.54,79.48,79.5,239740.0,74.9801,74.999,74.9424,74.9612,239740.0
2016-11-28 13:30:00,79.5,79.52,79.46,79.5,190185.0,74.9612,74.9801,74.9235,74.9612,190185.0
2016-11-28 13:40:00,79.49,79.54,79.47,79.49,157522.0,74.9518,74.999,74.9329,74.9518,157522.0
2016-11-28 13:50:00,79.5,79.51,79.46,79.49,131905.0,74.9612,74.9707,74.9235,74.9518,131905.0
2016-11-28 14:00:00,79.5,79.51,79.45,79.45,175336.0,74.9612,74.9707,74.9141,74.9141,175336.0
2016-11-28 14:10:00,79.45,79.46,79.37,79.44,129458.0,74.9141,74.9235,74.8387,74.9047,129458.0
2016-11-28 14:20:00,79.43,79.49,79.41,79.45,107090.0,74.8952,74.9518,74.8764,74.9141,107090.0
2016-11-28 14:30:00,79.45,79.51,79.44,79.49,165733.0,74.9141,74.9707,74.9047,74.9518,165733.0
2016-11-28 14:40:00,79.49,79.5,79.38,79.38,142159.0,74.9518,74.9612,74.8481,74.8481,142159.0
2016-11-28 14:50:00,79.38,79.39,79.33,79.35,123236.0,74.8481,74.8575,74.8009,74.8198,123236.0
2016-11-28 15:00:00,79.35,79.37,79.32,79.37,134468.0,74.8198,74.8387,74.7915,74.8387,134468.0
2016-11-28 15:10:00,79.37,79.38,79.33,79.37,235447.0,74.8387,74.8481,74.8009,74.8387,235447.0
2016-11-28 15:20:00,79.37,79.37,79.33,79.34,190089.0,74.8387,74.8387,74.8009,74.8104,190089.0
2016-11-28 15:30:00,79.34,79.37,79.33,79.35,286678.0,74.8104,74.8387,74.8009,74.8198,286678.0
2016-11-28 15:40:00,79.35,79.37,79.23,79.23,365390.0,74.8198,74.8387,74.7067,74.7067,365390.0
2016-11-28 15:50:00,79.23,79.24,79.05,79.13,889684.0,74.7067,74.7161,74.5369,74.6124,889684.0
2016-11-29 09:30:00,79.12,79.58,79.09,79.56,331931.0,74.6029,75.0367,74.5746,75.0178,331931.0
2016-11-29 09:40:00,79.56,79.57,79.38,79.4,327775.0,75.0178,75.0272,74.8481,74.8669,327775.0
2016-11-29 09:50:00,79.4,79.45,79.29,79.39,156227.0,74.8669,74.9141,74.7632,74.8575,156227.0
2016-11-29 10:00:00,79.4,79.41,79.27,79.32,149475.0,74.8669,74.8764,74.7444,74.7915,149475.0
2016-11-29 10:10:00,79.33,79.45,79.32,79.4,135325.0,74.8009,74.9141,74.7915,74.8669,135325.0
2016-11-29 10:20:00,79.4,79.46,79.34,79.34,169098.0,74.8669,74.9235,74.8104,74.8104,169098.0
2016-11-29 10:30:00,79.35,79.4,79.25,79.28,131812.0,74.8198,74.8669,74.7255,74.7538,131812.0
2016-11-29 10:40:00,79.28,79.35,79.24,79.33,128994.0,74.7538,74.8198,74.7161,74.8009,128994.0
2016-11-29 10:50:00,79.34,79.35,79.17,79.2,212996.0,74.8104,74.8198,74.6501,74.6784,212996.0
2016-11-29 11:00:00,79.21,79.22,79.1,79.19,229646.0,74.6878,74.6972,74.5841,74.6689,229646.0
2016-11-29 11:10:00,79.19,79.2,79.01,79.05,211056.0,74.6689,74.6784,74.4992,74.5369,211056.0
2016-11-29 11:20:00,79.05,79.09,79.0,79.04,165221.0,74.5369,74.5746,74.4898,74.5275,165221.0
2016-11-29 11:30:00,79.04,79.11,79.0,79.04,222697.0,74.5275,74.5935,74.4898,74.5275,222697.0
2016-11-29 11:40:00,79.04,79.07,79.02,79.04,136691.0,74.5275,74.5558,74.5086,74.5275,136691.0
2016-11-29 11:50:00,79.04,79.05,78.98,78.99,140216.0,74.5275,74.5369,74.4709,74.4804,140216.0
2016-11-29 12:00:00,79.0,79.06,78.95,79.06,247286.0,74.4898,74.5464,74.4426,74.5464,247286.0
2016-11-29 12:10:00,79.06,79.08,78.98,78.98,191822.0,74.5464,74.5652,74.4709,74.4709,191822.0
2016-11-29 12:20:00,78.99,79.05,78.96,79.05,123254.0,74.4804,74.5369,74.4521,74.5369,123254.0
2016-11-29 12:30:00,79.05,79.05,78.98,79.0,177861.0,74.5369,74.5369,74.4709,74.4898,177861.0
2016-11-29 12:40:00,78.99,79.01,78.98,79.0,184645.0,74.4804,74.4992,74.4709,74.4898,184645.0
2016-11-29 12:50:00,79.0,79.02,78.98,79.02,281386.0,74.4898,74.5086,74.4709,74.5086,281386.0
2016-11-29 13:00:00,79.02,79.17,79.01,79.17,172127.0,74.5086,74.6501,74.4992,74.6501,172127.0
2016-11-29 13:10:00,79.16,79.31,79.16,79.31,233296.0,74.6406,74.7821,74.6406,74.7821,233296.0
2016-11-29 13:20:00,79.31,79.34,79.28,79.33,98084.0,74.7821,74.8104,74.7538,74.8009,98084.0
2016-11-29 13:30:00,79.33,79.43,79.31,79.42,128313.0,74.8009,74.8952,74.7821,74.8858,128313.0
2016-11-29 13:40:00,79.42,79.46,79.37,79.43,126973.0,74.8858,74.9235,74.8387,74.8952,126973.0
2016-11-29 13:50:00,79.44,79.44,79.37,79.41,149820.0,74.9047,74.9047,74.8387,74.8764,149820.0
2016-11-29 14:00:00,79.4,79.43,79.26,79.27,142538.0,74.8669,74.8952,74.7349,74.7444,142538.0
2016-11-29 14:10:00,79.26,79.38,79.24,79.37,132932.0,74.7349,74.8481,74.7161,74.8387,132932.0
2016-11-29 14:20:00,79.37,79.42,79.35,79.42,102945.0,74.8387,74.8858,74.8198,74.8858,102945.0
2016-11-29 14:30:00,79.42,79.43,79.37,79.41,81460.0,74.8858,74.8952,74.8387,74.8764,81460.0
2016-11-29 14:40:00,79.41,79.44,79.38,79.39,177758.0,74.8764,74.9047,74.8481,74.8575,177758.0
2016-11-29 14:50:00,79.39,79.4,79.29,79.3,139951.0,74.8575,74.8669,74.7632,74.7727,139951.0
2016-11-29 15:00:00,79.3,79.32,79.22,79.26,160890.0,74.7727,74.7915,74.6972,74.7349,160890.0
2016-11-29 15:10:00,79.26,79.28,79.2,79.23,129203.0,74.7349,74.7538,74.6784,74.7067,129203.0
2016-11-29 15:20:00,79.23,79.23,79.15,79.17,145211.0,74.7067,74.7067,74.6312,74.6501,145211.0
2016-11-29 15:30:00,79.16,79.28,79.14,79.19,225899.0,74.6406,74.7538,74.6218,74.6689,225899.0
2016-11-29 15:40:00,79.2,79.26,79.14,79.19,276459.0,74.6784,74.7349,74.6218,74.6689,276459.0
2016-11-29 15:50:00,79.19,79.21,79.1,79.16,587087.0,74.6689,74.6878,74.5841,74.6406,587087.0
2016-11-30 09:30:00,79.45,79.45,78.8,79.2,390134.0,74.9141,74.9141,74.3012,74.6784,390134.0
2016-11-30 09:40:00,79.23,79.38,79.09,79.13,170623.0,74.7067,74.8481,74.5746,74.6124,170623.0
2016-11-30 09:50:00,79.13,79.14,78.7,78.72,337292.0,74.6124,74.6218,74.2069,74.2258,337292.0
2016-11-30 10:00:00,78.74,78.75,78.55,78.61,324578.0,74.2446,74.2541,74.0655,74.122,324578.0
2016-11-30 10:10:00,78.62,78.63,78.02,78.03,357684.0,74.1315,74.1409,73.5657,73.5752,357684.0
2016-11-30 10:20:00,78.03,78.07,77.8,77.91,453974.0,73.5752,73.6129,73.3583,73.462,453974.0
2016-11-30 10:30:00,77.9,78.32,77.9,78.31,208136.0,73.4526,73.8486,73.4526,73.8392,208136.0
2016-11-30 10:40:00,78.31,78.37,78.11,78.12,211791.0,73.8392,73.8957,73.6506,73.66,211791.0
2016-11-30 10:50:00,78.11,78.33,78.1,78.27,260094.0,73.6506,73.858,73.6412,73.8015,260094.0
2016-11-30 11:00:00,78.26,78.3,78.12,78.3,190356.0,73.792,73.8297,73.66,73.8297,190356.0
2016-11-30 11:10:00,78.3,78.3,77.98,78.01,305844.0,73.8297,73.8297,73.528,73.5563,305844.0
2016-11-30 11:20:00,78.01,78.19,77.98,78.0,221970.0,73.5563,73.726,73.528,73.5469,221970.0
2016-11-30 11:30:00,78.0,78.15,77.96,78.09,268775.0,73.5469,73.6883,73.5092,73.6317,268775.0
2016-11-30 11:40:00,78.09,78.14,78.03,78.07,171658.0,73.6317,73.6789,73.5752,73.6129,171658.0
2016-11-30 11:50:00,78.07,78.07,77.87,77.89,211698.0,73.6129,73.6129,73.4243,73.4432,211698.0
2016-11-30 12:00:00,77.89,77.92,77.82,77.83,310988.0,73.4432,73.4714,73.3771,73.3866,310988.0
2016-11-30 12:10:00,77.83,77.87,77.81,77.85,281065.0,73.3866,73.4243,73.3677,73.4054,281065.0
2016-11-30 12:20:00,77.86,77.9,77.8,77.85,186006.0,73.4149,73.4526,73.3583,73.4054,186006.0
2016-11-30 12:30:00,77.85,77.85,77.83,77.84,219357.0,73.4054,73.4054,73.3866,73.396,219357.0
2016-11-30 12:40:00,77.84,77.85,77.83,77.84,146281.0,73.396,73.4054,73.3866,73.396,146281.0
2016-11-30 12:50:00,77.85,77.86,77.81,77.84,145289.0,73.4054,73.4149,73.3677,73.396,145289.0
2016-11-30 13:00:00,77.84,77.95,77.83,77.94,192045.0,73.396,73.4997,73.3866,73.4903,192045.0
2016-11-30 13:10:00,77.95,77.95,77.87,77.9,205125.0,73.4997,73.4997,73.4243,73.4526,205125.0
2016-11-30 13:20:00,77.9,77.92,77.85,77.87,156105.0,73.4526,73.4714,73.4054,73.4243,156105.0
2016-11-30 13:30:00,77.87,77.9,77.8,77.81,130820.0,73.4243,73.4526,73.3583,73.3677,130820.0
2016-11-30 13:40:00,77.81,77.81,77.66,77.73,214049.0,73.3677,73.3677,73.2263,73.2923,214049.0
2016-11-30 13:50:00,77.73,77.77,77.56,77.65,166517.0,73.2923,73.33,73.132,73.2169,166517.0
2016-11-30 14:00:00,77.65,77.68,77.48,77.5,259034.0,73.2169,73.2451,73.0566,73.0754,259034.0
2016-11-30 14:10:00,77.5,77.52,77.44,77.5,259228.0,73.0754,73.0943,73.0188,73.0754,259228.0
2016-11-30 14:20:00,77.49,77.52,77.44,77.48,231738.0,73.066,73.0943,73.0188,73.0566,231738.0
2016-11-30 14:30:00,77.48,77.49,77.28,77.31,277915.0,73.0566,73.066,72.868,72.8963,277915.0
2016-11-30 14:40:00,77.31,77.36,77.29,77.29,210785.0,72.8963,72.9434,72.8774,72.8774,210785.0
2016-11-30 14:50:00,77.3,77.49,77.28,77.43,238504.0,72.8868,73.066,72.868,73.0094,238504.0
2016-11-30 15:00:00,77.43,77.48,77.42,77.46,217006.0,73.0094,73.0566,73.0,73.0377,217006.0
2016-11-30 15:10:00,77.47,77.59,77.46,77.47,205289.0,73.0471,73.1603,73.0377,73.0471,205289.0
2016-11-30 15:20:00,77.47,77.61,77.47,77.59,256717.0,73.0471,73.1791,73.0471,73.1603,256717.0
2016-11-30 15:30:00,77.59,77.59,77.4,77.48,523103.0,73.1603,73.1603,72.9811,73.0566,523103.0
2016-11-30 15:40:00,77.48,77.55,77.42,77.5,358858.0,73.0566,73.1226,73.0,73.0754,358858.0
2016-11-30 15:50:00,77.5,77.54,77.33,77.35,947174.0,73.0754,73.1131,72.9151,72.934,947174.0
2016-12-01 09:30:00,77.57,77.62,76.88,77.05,1035248.0,73.1414,73.1886,72.4908,72.6511,1035248.0
2016-12-01 09:40:00,77.03,77.05,76.69,76.69,575073.0,72.6323,72.6511,72.3117,72.3117,575073.0
2016-12-01 09:50:00,76.69,76.71,76.14,76.25,662778.0,72.3117,72.3305,71.7931,71.8968,662778.0
2016-12-01 10:00:00,76.26,76.59,76.22,76.22,445026.0,71.9062,72.2174,71.8685,71.8685,445026.0
2016-12-01 10:10:00,76.22,76.27,75.85,76.09,577773.0,71.8685,71.9156,71.5196,71.7459,577773.0
2016-12-01 10:20:00,76.09,76.14,75.94,75.95,646166.0,71.7459,71.7931,71.6045,71.6139,646166.0
2016-12-01 10:30:00,75.95,76.04,75.82,75.85,1023258.0,71.6139,71.6988,71.4913,71.5196,1023258.0
2016-12-01 10:40:00,75.85,75.89,75.53,75.54,446965.0,71.5196,71.5573,71.2179,71.2273,446965.0
2016-12-01 10:50:00,75.54,75.54,75.25,75.45,818183.0,71.2273,71.2273,70.9539,71.1425,818183.0
2016-12-01 11:00:00,75.45,76.05,75.41,75.96,660705.0,71.1425,71.7082,71.1047,71.6233,660705.0
2016-12-01 11:10:00,75.97,76.08,75.77,76.01,607043.0,71.6328,71.7365,71.4442,71.6705,607043.0
2016-12-01 11:20:00,76.01,76.07,75.91,76.04,710264.0,71.6705,71.7271,71.5762,71.6988,710264.0
2016-12-01 11:30:00,76.04,76.1,75.77,75.86,402753.0,71.6988,71.7553,71.4442,71.529,402753.0
2016-12-01 11:40:00,75.87,75.93,75.79,75.81,374006.0,71.5385,71.5951,71.463,71.4819,374006.0
2016-12-01 11:50:00,75.82,75.9,75.71,75.72,480122.0,71.4913,71.5668,71.3876,71.397,480122.0
2016-12-01 12:00:00,75.72,75.92,75.6,75.91,265770.0,71.397,71.5856,71.2839,71.5762,265770.0
2016-12-01 12:10:00,75.9,76.03,75.83,75.99,238587.0,71.5668,71.6893,71.5008,71.6516,238587.0
2016-12-01 12:20:00,75.99,76.05,75.81,75.9,564195.0,71.6516,71.7082,71.4819,71.5668,564195.0
2016-12-01 12:30:00,75.9,75.95,75.8,75.89,274065.0,71.5668,71.6139,71.4725,71.5573,274065.0
2016-12-01 12:40:00,75.89,75.93,75.81,75.81,256270.0,71.5573,71.5951,71.4819,71.4819,256270.0
2016-12-01 12:50:00,75.81,75.84,75.71,75.81,171544.0,71.4819,71.5102,71.3876,71.4819,171544.0
2016-12-01 13:00:00,75.8,75.89,75.7,75.71,475064.0,71.4725,71.5573,71.3782,71.3876,475064.0
2016-12-01 13:10:00,75.7,75.76,75.67,75.71,184434.0,71.3782,71.4348,71.3499,71.3876,184434.0
2016-12-01 13:20:00,75.71,75.78,75.65,75.71,375542.0,71.3876,71.4536,71.331,71.3876,375542.0
2016-12-01 13:30:00,75.7,75.83,75.66,75.73,227279.0,71.3782,71.5008,71.3405,71.4065,227279.0
2016-12-01 13:40:00,75.73,75.78,75.66,75.7,325560.0,71.4065,71.4536,71.3405,71.3782,325560.0
2016-12-01 13:50:00,75.7,75.71,75.62,75.68,332927.0,71.3782,71.3876,71.3028,71.3593,332927.0
2016-12-01 14:00:00,75.68,75.71,75.63,75.64,268145.0,71.3593,71.3876,71.3122,71.3216,268145.0
2016-12-01 14:10:00,75.64,75.67,75.61,75.64,250963.0,71.3216,71.3499,71.2933,71.3216,250963.0
2016-12-01 14:20:00,75.64,75.66,75.61,75.61,235119.0,71.3216,71.3405,71.2933,71.2933,235119.0
2016-12-01 14:30:00,75.61,75.64,75.55,75.55,218030.0,71.2933,71.3216,71.2367,71.2367,218030.0
2016-12-01 14:40:00,75.56,75.65,75.55,75.57,310498.0,71.2462,71.331,71.2367,71.2556,310498.0
2016-12-01 14:50:00,75.57,75.68,75.57,75.63,367702.0,71.2556,71.3593,71.2556,71.3122,367702.0
2016-12-01 15:00:00,75.63,75.65,75.57,75.61,244738.0,71.3122,71.331,71.2556,71.2933,244738.0
2016-12-01 15:10:00,75.61,75.65,75.45,75.47,412178.0,71.2933,71.331,71.1425,71.1613,412178.0
2016-12-01 15:20:00,75.47,75.5,75.4,75.42,398319.0,71.1613,71.1896,71.0953,71.1142,398319.0
2016-12-01 15:30:00,75.42,75.45,75.34,75.39,634851.0,71.1142,71.1425,71.0387,71.0859,634851.0
2016-12-01 15:40:00,75.39,75.39,75.29,75.29,664277.0,71.0859,71.0859,70.9916,70.9916,664277.0
2016-12-01 15:50:00,75.3,75.42,75.27,75.4,1768184.0,71.001,71.1142,70.9727,71.0953,1768184.0
2016-12-02 09:30:00,75.3,75.89,75.25,75.88,1106663.0,71.001,71.5573,70.9539,71.5479,1106663.0
2016-12-02 09:40:00,75.93,76.25,75.4,75.44,507946.0,71.5951,71.8968,71.0953,71.133,507946.0
2016-12-02 09:50:00,75.43,75.48,75.17,75.4,614030.0,71.1236,71.1707,70.8784,71.0953,614030.0
2016-12-02 10:00:00,75.4,75.64,75.24,75.52,571424.0,71.0953,71.3216,70.9444,71.2085,571424.0
2016-12-02 10:10:00,75.51,75.52,75.22,75.52,369179.0,71.199,71.2085,70.9256,71.2085,369179.0
2016-12-02 10:20:00,75.52,75.62,75.42,75.51,436458.0,71.2085,71.3028,71.1142,71.199,436458.0
2016-12-02 10:30:00,75.53,75.75,75.48,75.7,381374.0,71.2179,71.4253,71.1707,71.3782,381374.0
2016-12-02 10:40:00,75.7,75.74,75.59,75.64,248181.0,71.3782,71.4159,71.2745,71.3216,248181.0
2016-12-02 10:50:00,75.63,75.7,75.53,75.67,264786.0,71.3122,71.3782,71.2179,71.3499,264786.0
2016-12-02 11:00:00,75.68,75.86,75.66,75.73,276962.0,71.3593,71.529,71.3405,71.4065,276962.0
2016-12-02 11:10:00,75.73,75.92,75.72,75.8,339139.0,71.4065,71.5856,71.397,71.4725,339139.0
2016-12-02 11:20:00,75.8,75.94,75.74,75.77,344751.0,71.4725,71.6045,71.4159,71.4442,344751.0
2016-12-02 11:30:00,75.77,75.86,75.74,75.78,219904.0,71.4442,71.529,71.4159,71.4536,219904.0
2016-12-02 11:40:00,75.79,75.87,75.6,75.63,319792.0,71.463,71.5385,71.2839,71.3122,319792.0
2016-12-02 11:50:00,75.64,75.94,75.63,75.8,160710.0,71.3216,71.6045,71.3122,71.4725,160710.0
2016-12-02 12:00:00,75.81,75.82,75.6,75.7,168456.0,71.4819,71.4913,71.2839,71.3782,168456.0
2016-12-02 12:10:00,75.7,75.74,75.63,75.7,179953.0,71.3782,71.4159,71.3122,71.3782,179953.0
2016-12-02 12:20:00,75.71,75.77,75.64,75.7,167452.0,71.3876,71.4442,71.3216,71.3782,167452.0
2016-12-02 12:30:00,75.7,75.73,75.6,75.68,179595.0,71.3782,71.4065,71.2839,71.3593,179595.0
2016-12-02 12:40:00,75.68,75.71,75.65,75.68,169555.0,71.3593,71.3876,71.331,71.3593,169555.0
2016-12-02 12:50:00,75.67,75.71,75.65,75.67,193102.0,71.3499,71.3876,71.331,71.3499,193102.0
2016-12-02 13:00:00,75.67,75.68,75.56,75.59,142280.0,71.3499,71.3593,71.2462,71.2745,142280.0
2016-12-02 13:10:00,75.58,75.61,75.49,75.58,168841.0,71.265,71.2933,71.1802,71.265,168841.0
2016-12-02 13:20:00,75.59,75.65,75.52,75.52,133597.0,71.2745,71.331,71.2085,71.2085,133597.0
2016-12-02 13:30:00,75.53,75.55,75.38,75.44,232475.0,71.2179,71.2367,71.0765,71.133,232475.0
2016-12-02 13:40:00,75.43,75.59,75.43,75.53,102680.0,71.1236,71.2745,71.1236,71.2179,102680.0
2016-12-02 13:50:00,75.54,75.67,75.53,75.63,160542.0,71.2273,71.3499,71.2179,71.3122,160542.0
2016-12-02 14:00:00,75.64,75.69,75.57,75.57,231129.0,71.3216,71.3688,71.2556,71.2556,231129.0
2016-12-02 14:10:00,75.58,75.66,75.51,75.6,181890.0,71.265,71.3405,71.199,71.2839,181890.0
2016-12-02 14:20:00,75.6,75.72,75.59,75.63,113977.0,71.2839,71.397,71.2745,71.3122,113977.0
2016-12-02 14:30:00,75.62,75.63,75.5,75.59,192480.0,71.3028,71.3122,71.1896,71.2745,192480.0
2016-12-02 14:40:00,75.59,75.62,75.52,75.59,209688.0,71.2745,71.3028,71.2085,71.2745,209688.0
2016-12-02 14:50:00,75.6,75.63,75.52,75.59,160869.0,71.2839,71.3122,71.2085,71.2745,160869.0
2016-12-02 15:00:00,75.58,75.66,75.57,75.6,194222.0,71.265,71.3405,71.2556,71.2839,194222.0
2016-12-02 15:10:00,75.6,75.61,75.48,75.5,277681.0,71.2839,71.2933,71.1707,71.1896,277681.0
2016-12-02 15:20:00,75.5,75.64,75.49,75.64,190240.0,71.1896,71.3216,71.1802,71.3216,190240.0
2016-12-02 15:30:00,75.63,75.77,75.58,75.64,486137.0,71.3122,71.4442,71.265,71.3216,486137.0
2016-12-02 15:40:00,75.64,75.69,75.56,75.6,406723.0,71.3216,71.3688,71.2462,71.2839,406723.0
2016-12-02 15:50:00,75.6,75.71,75.52,75.71,971138.0,71.2839,71.3876,71.2085,71.3876,971138.0
2016-12-05 09:30:00,76.63,77.28,76.55,76.83,980183.0,72.2551,72.868,72.1797,72.4437,980183.0
2016-12-05 09:40:00,76.83,77.2,76.73,77.15,367695.0,72.4437,72.7925,72.3494,72.7454,367695.0
2016-12-05 09:50:00,77.15,77.49,76.96,77.32,581171.0,72.7454,73.066,72.5662,72.9057,581171.0
2016-12-05 10:00:00,77.33,77.51,77.19,77.4,394422.0,72.9151,73.0848,72.7831,72.9811,394422.0
2016-12-05 10:10:00,77.39,77.6,77.39,77.48,472015.0,72.9717,73.1697,72.9717,73.0566,472015.0
2016-12-05 10:20:00,77.48,77.48,77.27,77.33,373310.0,73.0566,73.0566,72.8585,72.9151,373310.0
2016-12-05 10:30:00,77.33,77.35,77.03,77.1,457000.0,72.9151,72.934,72.6323,72.6983,457000.0
2016-12-05 10:40:00,77.09,77.41,77.03,77.33,316363.0,72.6888,72.9906,72.6323,72.9151,316363.0
2016-12-05 10:50:00,77.35,77.35,77.12,77.14,206574.0,72.934,72.934,72.7171,72.736,206574.0
2016-12-05 11:00:00,77.14,77.21,77.07,77.12,187811.0,72.736,72.802,72.67,72.7171,187811.0
2016-12-05 11:10:00,77.12,77.23,77.07,77.16,238624.0,72.7171,72.8208,72.67,72.7548,238624.0
2016-12-05 11:20:00,77.15,77.16,76.98,77.07,156773.0,72.7454,72.7548,72.5851,72.67,156773.0
2016-12-05 11:30:00,77.07,77.12,77.01,77.1,169565.0,72.67,72.7171,72.6134,72.6983,169565.0
2016-12-05 11:40:00,77.1,77.23,77.09,77.17,238292.0,72.6983,72.8208,72.6888,72.7643,238292.0
2016-12-05 11:50:00,77.16,77.32,77.07,77.27,198079.0,72.7548,72.9057,72.67,72.8585,198079.0
2016-12-05 12:00:00,77.27,77.32,77.21,77.32,157320.0,72.8585,72.9057,72.802,72.9057,157320.0
2016-12-05 12:10:00,77.32,77.36,77.24,77.33,150275.0,72.9057,72.9434,72.8303,72.9151,150275.0
2016-12-05 12:20:00,77.32,77.34,77.25,77.33,180924.0,72.9057,72.9246,72.8397,72.9151,180924.0
2016-12-05 12:30:00,77.33,77.39,77.31,77.37,171311.0,72.9151,72.9717,72.8963,72.9528,171311.0
2016-12-05 12:40:00,77.37,77.42,77.32,77.39,132452.0,72.9528,73.0,72.9057,72.9717,132452.0
2016-12-05 12:50:00,77.39,77.43,77.35,77.43,122021.0,72.9717,73.0094,72.934,73.0094,122021.0
2016-12-05 13:00:00,77.43,77.45,77.35,77.41,138361.0,73.0094,73.0283,72.934,72.9906,138361.0
2016-12-05 13:10:00,77.4,77.45,77.37,77.39,126847.0,72.9811,73.0283,72.9528,72.9717,126847.0
2016-12-05 13:20:00,77.38,77.41,77.3,77.33,101374.0,72.9623,72.9906,72.8868,72.9151,101374.0
2016-12-05 13:30:00,77.33,77.43,77.33,77.36,141930.0,72.9151,73.0094,72.9151,72.9434,141930.0
2016-12-05 13:40:00,77.36,77.44,77.36,77.38,136361.0,72.9434,73.0188,72.9434,72.9623,136361.0
2016-12-05 13:50:00,77.38,77.39,77.3,77.31,139020.0,72.9623,72.9717,72.8868,72.8963,139020.0
2016-12-05 14:00:00,77.3,77.34,77.25,77.34,182840.0,72.8868,72.9246,72.8397,72.9246,182840.0
2016-12-05 14:10:00,77.34,77.35,77.21,77.3,203657.0,72.9246,72.934,72.802,72.8868,203657.0
2016-12-05 14:20:00,77.3,77.31,77.22,77.31,164894.0,72.8868,72.8963,72.8114,72.8963,164894.0
2016-12-05 14:30:00,77.31,77.34,77.28,77.31,135999.0,72.8963,72.9246,72.868,72.8963,135999.0
2016-12-05 14:40:00,77.31,77.33,77.27,77.3,119199.0,72.8963,72.9151,72.8585,72.8868,119199.0
2016-12-05 14:50:00,77.3,77.33,77.24,77.26,139203.0,72.8868,72.9151,72.8303,72.8491,139203.0
2016-12-05 15:00:00,77.25,77.32,77.23,77.31,196777.0,72.8397,72.9057,72.8208,72.8963,196777.0
2016-12-05 15:10:00,77.31,77.33,77.27,77.31,122921.0,72.8963,72.9151,72.8585,72.8963,122921.0
2016-12-05 15:20:00,77.31,77.34,77.3,77.34,139631.0,72.8963,72.9246,72.8868,72.9246,139631.0
2016-12-05 15:30:00,77.34,77.39,77.3,77.38,331428.0,72.9246,72.9717,72.8868,72.9623,331428.0
2016-12-05 15:40:00,77.38,77.4,77.31,77.38,268488.0,72.9623,72.9811,72.8963,72.9623,268488.0
2016-12-05 15:50:00,77.38,77.38,77.26,77.3,610129.0,72.9623,72.9623,72.8491,72.8868,610129.0
2016-12-06 09:30:00,77.94,77.97,77.53,77.58,508911.0,73.4903,73.5186,73.1037,73.1509,508911.0
2016-12-06 09:40:00,77.59,77.61,77.44,77.53,399814.0,73.1603,73.1791,73.0188,73.1037,399814.0
2016-12-06 09:50:00,77.52,77.8,77.49,77.74,367996.0,73.0943,73.3583,73.066,73.3017,367996.0
2016-12-06 10:00:00,77.74,77.95,77.61,77.63,417678.0,73.3017,73.4997,73.1791,73.198,417678.0
2016-12-06 10:10:00,77.63,77.63,77.28,77.41,296420.0,73.198,73.198,72.868,72.9906,296420.0
2016-12-06 10:20:00,77.41,77.5,77.28,77.29,171797.0,72.9906,73.0754,72.868,72.8774,171797.0
2016-12-06 10:30:00,77.29,77.44,77.29,77.36,116288.0,72.8774,73.0188,72.8774,72.9434,116288.0
2016-12-06 10:40:00,77.36,77.48,77.35,77.45,161557.0,72.9434,73.0566,72.934,73.0283,161557.0
2016-12-06 10:50:00,77.44,77.53,77.35,77.52,170369.0,73.0188,73.1037,72.934,73.0943,170369.0
2016-12-06 11:00:00,77.52,77.55,77.37,77.38,129939.0,73.0943,73.1226,72.9528,72.9623,129939.0
2016-12-06 11:10:00,77.37,77.46,77.29,77.31,233144.0,72.9528,73.0377,72.8774,72.8963,233144.0
2016-12-06 11:20:00,77.31,77.32,77.05,77.08,262479.0,72.8963,72.9057,72.6511,72.6794,262479.0
2016-12-06 11:30:00,77.08,77.24,77.07,77.11,191610.0,72.6794,72.8303,72.67,72.7077,191610.0
2016-12-06 11:40:00,77.11,77.12,76.94,76.99,174017.0,72.7077,72.7171,72.5474,72.5945,174017.0
2016-12-06 11:50:00,76.98,77.22,76.98,77.2,169409.0,72.5851,72.8114,72.5851,72.7925,169409.0
2016-12-06 12:00:00,77.2,77.2,77.09,77.1,143570.0,72.7925,72.7925,72.6888,72.6983,143570.0
2016-12-06 12:10:00,77.1,77.11,77.01,77.04,147953.0,72.6983,72.7077,72.6134,72.6417,147953.0
2016-12-06 12:20:00,77.04,77.1,77.02,77.06,208256.0,72.6417,72.6983,72.6228,72.6605,208256.0
2016-12-06 12:30:00,77.06,77.06,76.97,76.98,143021.0,72.6605,72.6605,72.5757,72.5851,143021.0
2016-12-06 12:40:00,76.97,76.98,76.8,76.84,164255.0,72.5757,72.5851,72.4154,72.4531,164255.0
2016-12-06 12:50:00,76.83,76.86,76.75,76.8,169411.0,72.4437,72.472,72.3682,72.4154,169411.0
2016-12-06 13:00:00,76.8,76.85,76.77,76.83,147712.0,72.4154,72.4625,72.3871,72.4437,147712.0
2016-12-06 13:10:00,76.84,76.9,76.78,76.86,210809.0,72.4531,72.5097,72.3965,72.472,210809.0
2016-12-06 13:20:00,76.86,76.86,76.71,76.74,134855.0,72.472,72.472,72.3305,72.3588,134855.0
2016-12-06 13:30:00,76.74,76.83,76.73,76.79,306264.0,72.3588,72.4437,72.3494,72.406,306264.0
2016-12-06 13:40:00,76.8,77.01,76.8,77.01,125132.0,72.4154,72.6134,72.4154,72.6134,125132.0
2016-12-06 13:50:00,77.0,77.21,76.99,77.19,213403.0,72.604,72.802,72.5945,72.7831,213403.0
2016-12-06 14:00:00,77.18,77.24,77.1,77.2,135544.0,72.7737,72.8303,72.6983,72.7925,135544.0
2016-12-06 14:10:00,77.2,77.25,77.12,77.14,163688.0,72.7925,72.8397,72.7171,72.736,163688.0
2016-12-06 14:20:00,77.14,77.23,77.12,77.13,205054.0,72.736,72.8208,72.7171,72.7265,205054.0
2016-12-06 14:30:00,77.13,77.19,77.09,77.1,130713.0,72.7265,72.7831,72.6888,72.6983,130713.0
2016-12-06 14:40:00,77.1,77.15,77.09,77.12,105239.0,72.6983,72.7454,72.6888,72.7171,105239.0
2016-12-06 14:50:00,77.12,77.19,77.09,77.18,198266.0,72.7171,72.7831,72.6888,72.7737,198266.0
2016-12-06 15:00:00,77.19,77.25,77.18,77.19,159910.0,72.7831,72.8397,72.7737,72.7831,159910.0
2016-12-06 15:10:00,77.2,77.2,77.08,77.08,198778.0,72.7925,72.7925,72.6794,72.6794,198778.0
2016-12-06 15:20:00,77.09,77.11,77.03,77.09,153159.0,72.6888,72.7077,72.6323,72.6888,153159.0
2016-12-06 15:30:00,77.09,77.14,77.07,77.09,287922.0,72.6888,72.736,72.67,72.6888,287922.0
2016-12-06 15:40:00,77.08,77.2,77.07,77.17,273640.0,72.6794,72.7925,72.67,72.7643,273640.0
2016-12-06 15:50:00,77.16,77.24,77.06,77.11,812895.0,72.7548,72.8303,72.6605,72.7077,812895.0
2016-12-07 09:30:00,77.27,77.6,77.25,77.45,380755.0,72.8585,73.1697,72.8397,73.0283,380755.0
2016-12-07 09:40:00,77.47,77.59,77.26,77.53,266251.0,73.0471,73.1603,72.8491,73.1037,266251.0
2016-12-07 09:50:00,77.53,77.55,77.43,77.43,187755.0,73.1037,73.1226,73.0094,73.0094,187755.0
2016-12-07 10:00:00,77.43,77.5,77.26,77.48,159601.0,73.0094,73.0754,72.8491,73.0566,159601.0
2016-12-07 10:10:00,77.49,77.61,77.47,77.5,228324.0,73.066,73.1791,73.0471,73.0754,228324.0
2016-12-07 10:20:00,77.51,77.58,77.47,77.57,107231.0,73.0848,73.1509,73.0471,73.1414,107231.0
2016-12-07 10:30:00,77.59,77.59,77.31,77.34,157674.0,73.1603,73.1603,72.8963,72.9246,157674.0
2016-12-07 10:40:00,77.34,77.53,77.28,77.51,176290.0,72.9246,73.1037,72.868,73.0848,176290.0
2016-12-07 10:50:00,77.5,77.54,77.4,77.4,202422.0,73.0754,73.1131,72.9811,72.9811,202422.0
2016-12-07 11:00:00,77.41,77.49,77.38,77.47,127952.0,72.9906,73.066,72.9623,73.0471,127952.0
2016-12-07 11:10:00,77.47,77.64,77.44,77.59,186067.0,73.0471,73.2074,73.0188,73.1603,186067.0
2016-12-07 11:20:00,77.59,77.6,77.38,77.4,174344.0,73.1603,73.1697,72.9623,72.9811,174344.0
2016-12-07 11:30:00,77.4,77.52,77.38,77.47,142526.0,72.9811,73.0943,72.9623,73.0471,142526.0
2016-12-07 11:40:00,77.48,77.66,77.46,77.66,138806.0,73.0566,73.2263,73.0377,73.2263,138806.0
2016-12-07 11:50:00,77.66,77.77,77.62,77.77,235991.0,73.2263,73.33,73.1886,73.33,235991.0
2016-12-07 12:00:00,77.77,77.8,77.67,77.76,163167.0,73.33,73.3583,73.2357,73.3206,163167.0
2016-12-07 12:10:00,77.76,77.93,77.74,77.9,167168.0,73.3206,73.4809,73.3017,73.4526,167168.0
2016-12-07 12:20:00,77.89,77.96,77.87,77.9,188131.0,73.4432,73.5092,73.4243,73.4526,188131.0
2016-12-07 12:30:00,77.9,77.97,77.86,77.92,103914.0,73.4526,73.5186,73.4149,73.4714,103914.0
2016-12-07 12:40:00,77.92,77.97,77.9,77.95,106019.0,73.4714,73.5186,73.4526,73.4997,106019.0
2016-12-07 12:50:00,77.94,78.07,77.93,78.05,172014.0,73.4903,73.6129,73.4809,73.594,172014.0
2016-12-07 13:00:00,78.05,78.28,78.04,78.26,291096.0,73.594,73.8109,73.5846,73.792,291096.0
2016-12-07 13:10:00,78.25,78.28,78.21,78.27,269598.0,73.7826,73.8109,73.7449,73.8015,269598.0
2016-12-07 13:20:00,78.28,78.48,78.27,78.31,213066.0,73.8109,73.9995,73.8015,73.8392,213066.0
2016-12-07 13:30:00,78.31,78.54,78.3,78.53,390817.0,73.8392,74.056,73.8297,74.0466,390817.0
2016-12-07 13:40:00,78.52,78.66,78.51,78.62,220836.0,74.0372,74.1692,74.0278,74.1315,220836.0
2016-12-07 13:50:00,78.62,78.85,78.61,78.7,345091.0,74.1315,74.3483,74.122,74.2069,345091.0
2016-12-07 14:00:00,78.71,78.71,78.61,78.69,227418.0,74.2163,74.2163,74.122,74.1975,227418.0
2016-12-07 14:10:00,78.7,79.13,78.69,79.11,443220.0,74.2069,74.6124,74.1975,74.5935,443220.0
2016-12-07 14:20:00,79.11,79.3,79.11,79.29,523918.0,74.5935,74.7727,74.5935,74.7632,523918.0
2016-12-07 14:30:00,79.28,79.43,79.25,79.35,617130.0,74.7538,74.8952,74.7255,74.8198,617130.0
2016-12-07 14:40:00,79.36,79.45,79.28,79.43,576772.0,74.8292,74.9141,74.7538,74.8952,576772.0
2016-12-07 14:50:00,79.42,79.47,79.27,79.3,377843.0,74.8858,74.9329,74.7444,74.7727,377843.0
2016-12-07 15:00:00,79.3,79.42,79.22,79.36,391732.0,74.7727,74.8858,74.6972,74.8292,391732.0
2016-12-07 15:10:00,79.36,79.38,79.29,79.35,413997.0,74.8292,74.8481,74.7632,74.8198,413997.0
2016-12-07 15:20:00,79.35,79.49,79.29,79.4,555642.0,74.8198,74.9518,74.7632,74.8669,555642.0
2016-12-07 15:30:00,79.4,79.47,79.27,79.43,537944.0,74.8669,74.9329,74.7444,74.8952,537944.0
2016-12-07 15:40:00,79.43,79.44,79.2,79.22,458921.0,74.8952,74.9047,74.6784,74.6972,458921.0
2016-12-07 15:50:00,79.21,79.37,79.13,79.31,1060540.0,74.6878,74.8387,74.6124,74.7821,1060540.0
2016-12-08 09:30:00,79.68,79.69,78.97,79.06,526934.0,75.131,75.1404,74.4615,74.5464,526934.0
2016-12-08 09:40:00,79.06,79.31,79.0,79.05,503081.0,74.5464,74.7821,74.4898,74.5369,503081.0
2016-12-08 09:50:00,79.07,79.28,79.05,79.14,450032.0,74.5558,74.7538,74.5369,74.6218,450032.0
2016-12-08 10:00:00,79.14,79.28,79.09,79.22,402084.0,74.6218,74.7538,74.5746,74.6972,402084.0
2016-12-08 10:10:00,79.21,79.41,79.21,79.37,517662.0,74.6878,74.8764,74.6878,74.8387,517662.0
2016-12-08 10:20:00,79.36,79.39,79.22,79.27,426960.0,74.8292,74.8575,74.6972,74.7444,426960.0
2016-12-08 10:30:00,79.27,79.37,79.21,79.26,277553.0,74.7444,74.8387,74.6878,74.7349,277553.0
2016-12-08 10:40:00,79.24,79.38,79.24,79.25,234792.0,74.7161,74.8481,74.7161,74.7255,234792.0
2016-12-08 10:50:00,79.24,79.34,79.24,79.3,152065.0,74.7161,74.8104,74.7161,74.7727,152065.0
2016-12-08 11:00:00,79.3,79.48,79.24,79.48,230280.0,74.7727,74.9424,74.7161,74.9424,230280.0
2016-12-08 11:10:00,79.47,79.56,79.38,79.44,213649.0,74.9329,75.0178,74.8481,74.9047,213649.0
2016-12-08 11:20:00,79.44,79.52,79.42,79.5,219244.0,74.9047,74.9801,74.8858,74.9612,219244.0
2016-12-08 11:30:00,79.51,79.52,79.35,79.44,279115.0,74.9707,74.9801,74.8198,74.9047,279115.0
2016-12-08 11:40:00,79.45,79.58,79.43,79.52,175448.0,74.9141,75.0367,74.8952,74.9801,175448.0
2016-12-08 11:50:00,79.53,79.58,79.44,79.56,156126.0,74.9895,75.0367,74.9047,75.0178,156126.0
2016-12-08 12:00:00,79.56,79.65,79.53,79.59,142860.0,75.0178,75.1027,74.9895,75.0461,142860.0
2016-12-08 12:10:00,79.6,79.63,79.48,79.54,179130.0,75.0555,75.0838,74.9424,74.999,179130.0
2016-12-08 12:20:00,79.53,79.75,79.49,79.64,183820.0,74.9895,75.197,74.9518,75.0932,183820.0
2016-12-08 12:30:00,79.64,79.72,79.6,79.64,118206.0,75.0932,75.1687,75.0555,75.0932,118206.0
2016-12-08 12:40:00,79.63,79.7,79.56,79.61,174081.0,75.0838,75.1498,75.0178,75.065,174081.0
2016-12-08 12:50:00,79.61,79.61,79.46,79.48,124995.0,75.065,75.065,74.9235,74.9424,124995.0
2016-12-08 13:00:00,79.48,79.51,79.44,79.47,107141.0,74.9424,74.9707,74.9047,74.9329,107141.0
2016-12-08 13:10:00,79.47,79.53,79.44,79.48,186212.0,74.9329,74.9895,74.9047,74.9424,186212.0
2016-12-08 13:20:00,79.48,79.55,79.47,79.53,138214.0,74.9424,75.0084,74.9329,74.9895,138214.0
2016-12-08 13:30:00,79.52,79.67,79.47,79.67,168446.0,74.9801,75.1215,74.9329,75.1215,168446.0
2016-12-08 13:40:00,79.66,79.67,79.6,79.64,150598.0,75.1121,75.1215,75.0555,75.0932,150598.0
2016-12-08 13:50:00,79.64,79.81,79.63,79.77,289226.0,75.0932,75.2535,75.0838,75.2158,289226.0
2016-12-08 14:00:00,79.77,79.87,79.73,79.73,226302.0,75.2158,75.3101,75.1781,75.1781,226302.0
2016-12-08 14:10:00,79.74,79.77,79.6,79.61,158032.0,75.1875,75.2158,75.0555,75.065,158032.0
2016-12-08 14:20:00,79.61,79.63,79.49,79.57,229123.0,75.065,75.0838,74.9518,75.0272,229123.0
2016-12-08 14:30:00,79.59,79.6,79.42,79.47,187422.0,75.0461,75.0555,74.8858,74.9329,187422.0
2016-12-08 14:40:00,79.46,79.52,79.37,79.39,140205.0,74.9235,74.9801,74.8387,74.8575,140205.0
2016-12-08 14:50:00,79.38,79.45,79.35,79.38,401407.0,74.8481,74.9141,74.8198,74.8481,401407.0
2016-12-08 15:00:00,79.39,79.4,79.32,79.36,228974.0,74.8575,74.8669,74.7915,74.8292,228974.0
2016-12-08 15:10:00,79.36,79.39,79.15,79.16,256463.0,74.8292,74.8575,74.6312,74.6406,256463.0
2016-12-08 15:20:00,79.16,79.19,79.03,79.06,422397.0,74.6406,74.6689,74.5181,74.5464,422397.0
2016-12-08 15:30:00,79.06,79.2,79.06,79.2,248000.0,74.5464,74.6784,74.5464,74.6784,248000.0
2016-12-08 15:40:00,79.2,79.27,79.11,79.12,415740.0,74.6784,74.7444,74.5935,74.6029,415740.0
2016-12-08 15:50:00,79.12,79.28,79.08,79.27,928749.0,74.6029,74.7538,74.5652,74.7444,928749.0
2016-12-09 09:30:00,79.15,79.45,79.11,79.44,270243.0,74.6312,74.9141,74.5935,74.9047,270243.0
2016-12-09 09:40:00,79.45,79.72,79.36,79.72,135956.0,74.9141,75.1687,74.8292,75.1687,135956.0
2016-12-09 09:50:00,79.72,79.93,79.64,79.64,203723.0,75.1687,75.3667,75.0932,75.0932,203723.0
2016-12-09 10:00:00,79.66,79.66,79.16,79.22,250455.0,75.1121,75.1121,74.6406,74.6972,250455.0
2016-12-09 10:10:00,79.21,79.23,79.02,79.03,165860.0,74.6878,74.7067,74.5086,74.5181,165860.0
2016-12-09 10:20:00,79.04,79.09,78.96,78.99,213279.0,74.5275,74.5746,74.4521,74.4804,213279.0
2016-12-09 10:30:00,79.0,79.14,79.0,79.14,125860.0,74.4898,74.6218,74.4898,74.6218,125860.0
2016-12-09 10:40:00,79.14,79.18,79.1,79.13,99848.0,74.6218,74.6595,74.5841,74.6124,99848.0
2016-12-09 10:50:00,79.13,79.22,79.09,79.18,127942.0,74.6124,74.6972,74.5746,74.6595,127942.0
2016-12-09 11:00:00,79.17,79.18,79.04,79.04,120841.0,74.6501,74.6595,74.5275,74.5275,120841.0
2016-12-09 11:10:00,79.04,79.12,79.02,79.11,198633.0,74.5275,74.6029,74.5086,74.5935,198633.0
2016-12-09 11:20:00,79.11,79.15,79.07,79.15,89459.0,74.5935,74.6312,74.5558,74.6312,89459.0
2016-12-09 11:30:00,79.15,79.15,78.99,79.01,175752.0,74.6312,74.6312,74.4804,74.4992,175752.0
2016-12-09 11:40:00,79.01,79.03,78.96,79.0,228555.0,74.4992,74.5181,74.4521,74.4898,228555.0
2016-12-09 11:50:00,79.0,79.12,78.97,79.06,98728.0,74.4898,74.6029,74.4615,74.5464,98728.0
2016-12-09 12:00:00,79.07,79.16,79.05,79.12,67872.0,74.5558,74.6406,74.5369,74.6029,67872.0
2016-12-09 12:10:00,79.12,79.21,79.09,79.2,94885.0,74.6029,74.6878,74.5746,74.6784,94885.0
2016-12-09 12:20:00,79.19,79.2,79.14,79.18,63539.0,74.6689,74.6784,74.6218,74.6595,63539.0
2016-12-09 12:30:00,79.18,79.24,79.14,79.2,85228.0,74.6595,74.7161,74.6218,74.6784,85228.0
2016-12-09 12:40:00,79.2,79.25,79.14,79.19,207092.0,74.6784,74.7255,74.6218,74.6689,207092.0
2016-12-09 12:50:00,79.18,79.19,79.08,79.11,221714.0,74.6595,74.6689,74.5652,74.5935,221714.0
2016-12-09 13:00:00,79.12,79.17,79.11,79.15,48329.0,74.6029,74.6501,74.5935,74.6312,48329.0
2016-12-09 13:10:00,79.15,79.22,79.15,79.18,57195.0,74.6312,74.6972,74.6312,74.6595,57195.0
2016-12-09 13:20:00,79.18,79.25,79.17,79.23,54263.0,74.6595,74.7255,74.6501,74.7067,54263.0
2016-12-09 13:30:00,79.23,79.25,79.07,79.1,66901.0,74.7067,74.7255,74.5558,74.5841,66901.0
2016-12-09 13:40:00,79.11,79.12,79.0,79.02,83873.0,74.5935,74.6029,74.4898,74.5086,83873.0
2016-12-09 13:50:00,79.01,79.09,79.0,79.03,61125.0,74.4992,74.5746,74.4898,74.5181,61125.0
2016-12-09 14:00:00,79.04,79.13,79.03,79.09,123451.0,74.5275,74.6124,74.5181,74.5746,123451.0
2016-12-09 14:10:00,79.1,79.12,78.98,78.99,184766.0,74.5841,74.6029,74.4709,74.4804,184766.0
2016-12-09 14:20:00,78.98,79.02,78.83,78.84,215085.0,74.4709,74.5086,74.3295,74.3389,215085.0
2016-12-09 14:30:00,78.84,78.92,78.83,78.89,109194.0,74.3389,74.4143,74.3295,74.3861,109194.0
2016-12-09 14:40:00,78.89,78.92,78.84,78.86,99689.0,74.3861,74.4143,74.3389,74.3578,99689.0
2016-12-09 14:50:00,78.86,78.94,78.83,78.93,92533.0,74.3578,74.4332,74.3295,74.4238,92533.0
2016-12-09 15:00:00,78.92,78.97,78.89,78.93,117897.0,74.4143,74.4615,74.3861,74.4238,117897.0
2016-12-09 15:10:00,78.93,78.98,78.92,78.97,163312.0,74.4238,74.4709,74.4143,74.4615,163312.0
2016-12-09 15:20:00,78.97,79.05,78.96,79.03,128225.0,74.4615,74.5369,74.4521,74.5181,128225.0
2016-12-09 15:30:00,79.03,79.08,78.98,79.01,168718.0,74.5181,74.5652,74.4709,74.4992,168718.0
2016-12-09 15:40:00,79.01,79.05,79.0,79.0,227008.0,74.4992,74.5369,74.4898,74.4898,227008.0
2016-12-09 15:50:00,79.01,79.13,78.96,79.13,475952.0,74.4992,74.6124,74.4521,74.6124,475952.0
2016-12-12 09:30:00,78.9,79.03,77.91,78.7,522882.0,74.3955,74.5181,73.462,74.2069,522882.0
2016-12-12 09:40:00,78.71,78.89,78.57,78.68,202583.0,74.2163,74.3861,74.0843,74.1881,202583.0
2016-12-12 09:50:00,78.66,78.83,78.52,78.75,230969.0,74.1692,74.3295,74.0372,74.2541,230969.0
2016-12-12 10:00:00,78.74,78.76,78.52,78.56,176211.0,74.2446,74.2635,74.0372,74.0749,176211.0
2016-12-12 10:10:00,78.56,78.57,78.39,78.48,155766.0,74.0749,74.0843,73.9146,73.9995,155766.0
2016-12-12 10:20:00,78.47,78.54,78.38,78.39,176834.0,73.99,74.056,73.9052,73.9146,176834.0
2016-12-12 10:30:00,78.38,78.52,78.38,78.51,162138.0,73.9052,74.0372,73.9052,74.0278,162138.0
2016-12-12 10:40:00,78.51,78.51,78.36,78.43,157029.0,74.0278,74.0278,73.8863,73.9523,157029.0
2016-12-12 10:50:00,78.43,78.53,78.4,78.52,154082.0,73.9523,74.0466,73.924,74.0372,154082.0
2016-12-12 11:00:00,78.51,78.57,78.47,78.56,152267.0,74.0278,74.0843,73.99,74.0749,152267.0
2016-12-12 11:10:00,78.57,78.72,78.57,78.69,107981.0,74.0843,74.2258,74.0843,74.1975,107981.0
2016-12-12 11:20:00,78.69,78.7,78.5,78.53,152331.0,74.1975,74.2069,74.0183,74.0466,152331.0
2016-12-12 11:30:00,78.54,78.54,78.38,78.44,250163.0,74.056,74.056,73.9052,73.9618,250163.0
2016-12-12 11:40:00,78.44,78.45,78.35,78.39,108321.0,73.9618,73.9712,73.8769,73.9146,108321.0
2016-12-12 11:50:00,78.39,78.4,78.3,78.32,151595.0,73.9146,73.924,73.8297,73.8486,151595.0
2016-12-12 12:00:00,78.32,78.32,78.13,78.17,150658.0,73.8486,73.8486,73.6695,73.7072,150658.0
2016-12-12 12:10:00,78.17,78.19,78.13,78.15,200172.0,73.7072,73.726,73.6695,73.6883,200172.0
2016-12-12 12:20:00,78.16,78.22,78.1,78.14,110343.0,73.6977,73.7543,73.6412,73.6789,110343.0
2016-12-12 12:30:00,78.14,78.33,78.13,78.32,93606.0,73.6789,73.858,73.6695,73.8486,93606.0
2016-12-12 12:40:00,78.32,78.36,78.28,78.32,93437.0,73.8486,73.8863,73.8109,73.8486,93437.0
2016-12-12 12:50:00,78.31,78.35,78.27,78.33,129047.0,73.8392,73.8769,73.8015,73.858,129047.0
2016-12-12 13:00:00,78.32,78.36,78.29,78.29,114730.0,73.8486,73.8863,73.8203,73.8203,114730.0
2016-12-12 13:10:00,78.29,78.41,78.26,78.41,88350.0,73.8203,73.9335,73.792,73.9335,88350.0
2016-12-12 13:20:00,78.4,78.4,78.29,78.31,88855.0,73.924,73.924,73.8203,73.8392,88855.0
2016-12-12 13:30:00,78.31,78.32,78.16,78.19,104922.0,73.8392,73.8486,73.6977,73.726,104922.0
2016-12-12 13:40:00,78.19,78.29,78.16,78.18,96606.0,73.726,73.8203,73.6977,73.7166,96606.0
2016-12-12 13:50:00,78.19,78.19,78.12,78.12,79418.0,73.726,73.726,73.66,73.66,79418.0
2016-12-12 14:00:00,78.12,78.21,78.11,78.19,133063.0,73.66,73.7449,73.6506,73.726,133063.0
2016-12-12 14:10:00,78.19,78.23,78.13,78.18,127384.0,73.726,73.7637,73.6695,73.7166,127384.0
2016-12-12 14:20:00,78.17,78.17,78.01,78.03,196747.0,73.7072,73.7072,73.5563,73.5752,196747.0
2016-12-12 14:30:00,78.03,78.13,78.02,78.09,154587.0,73.5752,73.6695,73.5657,73.6317,154587.0
2016-12-12 14:40:00,78.09,78.17,78.07,78.13,163242.0,73.6317,73.7072,73.6129,73.6695,163242.0
2016-12-12 14:50:00,78.13,78.19,78.11,78.17,137137.0,73.6695,73.726,73.6506,73.7072,137137.0
2016-12-12 15:00:00,78.17,78.23,78.14,78.19,120535.0,73.7072,73.7637,73.6789,73.726,120535.0
2016-12-12 15:10:00,78.19,78.28,78.17,78.23,162511.0,73.726,73.8109,73.7072,73.7637,162511.0
2016-12-12 15:20:00,78.23,78.32,78.21,78.27,138391.0,73.7637,73.8486,73.7449,73.8015,138391.0
2016-12-12 15:30:00,78.26,78.36,78.22,78.32,215120.0,73.792,73.8863,73.7543,73.8486,215120.0
2016-12-12 15:40:00,78.32,78.4,78.3,78.31,310804.0,73.8486,73.924,73.8297,73.8392,310804.0
2016-12-12 15:50:00,78.3,78.37,78.21,78.36,817573.0,73.8297,73.8957,73.7449,73.8863,817573.0
2016-12-13 09:30:00,78.84,78.93,78.5,78.68,549866.0,74.3389,74.4238,74.0183,74.1881,549866.0
2016-12-13 09:40:00,78.67,78.85,78.59,78.61,424479.0,74.1786,74.3483,74.1032,74.122,424479.0
2016-12-13 09:50:00,78.63,78.73,78.25,78.31,554806.0,74.1409,74.2352,73.7826,73.8392,554806.0
2016-12-13 10:00:00,78.32,78.51,78.27,78.41,337967.0,73.8486,74.0278,73.8015,73.9335,337967.0
2016-12-13 10:10:00,78.4,78.6,78.4,78.49,182435.0,73.924,74.1126,73.924,74.0089,182435.0
2016-12-13 10:20:00,78.48,78.54,78.43,78.49,203552.0,73.9995,74.056,73.9523,74.0089,203552.0
2016-12-13 10:30:00,78.48,78.79,78.48,78.76,301837.0,73.9995,74.2918,73.9995,74.2635,301837.0
2016-12-13 10:40:00,78.77,79.13,78.75,79.1,346223.0,74.2729,74.6124,74.2541,74.5841,346223.0
2016-12-13 10:50:00,79.11,79.39,79.08,79.26,221607.0,74.5935,74.8575,74.5652,74.7349,221607.0
2016-12-13 11:00:00,79.27,79.29,78.94,78.96,234496.0,74.7444,74.7632,74.4332,74.4521,234496.0
2016-12-13 11:10:00,78.97,79.09,78.97,79.08,149252.0,74.4615,74.5746,74.4615,74.5652,149252.0
2016-12-13 11:20:00,79.08,79.22,79.06,79.22,166801.0,74.5652,74.6972,74.5464,74.6972,166801.0
2016-12-13 11:30:00,79.21,79.29,79.18,79.2,186661.0,74.6878,74.7632,74.6595,74.6784,186661.0
2016-12-13 11:40:00,79.2,79.26,79.13,79.18,116790.0,74.6784,74.7349,74.6124,74.6595,116790.0
2016-12-13 11:50:00,79.17,79.19,79.06,79.14,86447.0,74.6501,74.6689,74.5464,74.6218,86447.0
2016-12-13 12:00:00,79.13,79.18,79.01,79.04,168561.0,74.6124,74.6595,74.4992,74.5275,168561.0
2016-12-13 12:10:00,79.03,79.15,79.0,79.14,298756.0,74.5181,74.6312,74.4898,74.6218,298756.0
2016-12-13 12:20:00,79.14,79.23,79.11,79.12,305881.0,74.6218,74.7067,74.5935,74.6029,305881.0
2016-12-13 12:30:00,79.12,79.2,79.11,79.13,216231.0,74.6029,74.6784,74.5935,74.6124,216231.0
2016-12-13 12:40:00,79.13,79.15,79.01,79.01,141513.0,74.6124,74.6312,74.4992,74.4992,141513.0
2016-12-13 12:50:00,79.02,79.15,79.01,79.13,186877.0,74.5086,74.6312,74.4992,74.6124,186877.0
2016-12-13 13:00:00,79.12,79.19,79.1,79.15,103516.0,74.6029,74.6689,74.5841,74.6312,103516.0
2016-12-13 13:10:00,79.14,79.29,79.1,79.25,325269.0,74.6218,74.7632,74.5841,74.7255,325269.0
2016-12-13 13:20:00,79.25,79.34,79.25,79.32,121373.0,74.7255,74.8104,74.7255,74.7915,121373.0
2016-12-13 13:30:00,79.32,79.35,79.23,79.24,123007.0,74.7915,74.8198,74.7067,74.7161,123007.0
2016-12-13 13:40:00,79.24,79.25,79.15,79.18,124842.0,74.7161,74.7255,74.6312,74.6595,124842.0
2016-12-13 13:50:00,79.17,79.24,79.17,79.2,135836.0,74.6501,74.7161,74.6501,74.6784,135836.0
2016-12-13 14:00:00,79.21,79.23,79.12,79.12,207725.0,74.6878,74.7067,74.6029,74.6029,207725.0
2016-12-13 14:10:00,79.12,79.2,79.11,79.18,163327.0,74.6029,74.6784,74.5935,74.6595,163327.0
2016-12-13 14:20:00,79.17,79.19,79.1,79.12,335126.0,74.6501,74.6689,74.5841,74.6029,335126.0
2016-12-13 14:30:00,79.13,79.17,79.08,79.14,178755.0,74.6124,74.6501,74.5652,74.6218,178755.0
2016-12-13 14:40:00,79.15,79.21,79.12,79.2,188202.0,74.6312,74.6878,74.6029,74.6784,188202.0
2016-12-13 14:50:00,79.2,79.24,79.16,79.2,229532.0,74.6784,74.7161,74.6406,74.6784,229532.0
2016-12-13 15:00:00,79.21,79.32,79.2,79.3,197812.0,74.6878,74.7915,74.6784,74.7727,197812.0
2016-12-13 15:10:00,79.3,79.34,79.26,79.3,222552.0,74.7727,74.8104,74.7349,74.7727,222552.0
2016-12-13 15:20:00,79.3,79.44,79.29,79.41,414150.0,74.7727,74.9047,74.7632,74.8764,414150.0
2016-12-13 15:30:00,79.41,79.46,79.37,79.44,447431.0,74.8764,74.9235,74.8387,74.9047,447431.0
2016-12-13 15:40:00,79.44,79.5,79.31,79.32,505140.0,74.9047,74.9612,74.7821,74.7915,505140.0
2016-12-13 15:50:00,79.32,79.32,79.16,79.2,666039.0,74.7915,74.7915,74.6406,74.6784,666039.0
2016-12-14 09:30:00,79.28,79.57,79.2,79.57,296472.0,74.7538,75.0272,74.6784,75.0272,296472.0
2016-12-14 09:40:00,79.57,79.69,79.48,79.53,235821.0,75.0272,75.1404,74.9424,74.9895,235821.0
2016-12-14 09:50:00,79.53,79.6,79.47,79.59,314204.0,74.9895,75.0555,74.9329,75.0461,314204.0
2016-12-14 10:00:00,79.59,79.6,79.54,79.55,240225.0,75.0461,75.0555,74.999,75.0084,240225.0
2016-12-14 10:10:00,79.56,79.58,79.49,79.57,223426.0,75.0178,75.0367,74.9518,75.0272,223426.0
2016-12-14 10:20:00,79.56,79.58,79.5,79.53,255368.0,75.0178,75.0367,74.9612,74.9895,255368.0
2016-12-14 10:30:00,79.54,79.56,79.48,79.52,250048.0,74.999,75.0178,74.9424,74.9801,250048.0
2016-12-14 10:40:00,79.52,79.56,79.49,79.55,237075.0,74.9801,75.0178,74.9518,75.0084,237075.0
2016-12-14 10:50:00,79.55,79.55,79.47,79.5,189443.0,75.0084,75.0084,74.9329,74.9612,189443.0
2016-12-14 11:00:00,79.5,79.53,79.43,79.51,223599.0,74.9612,74.9895,74.8952,74.9707,223599.0
2016-12-14 11:10:00,79.52,79.54,79.47,79.48,124542.0,74.9801,74.999,74.9329,74.9424,124542.0
2016-12-14 11:20:00,79.49,79.53,79.44,79.5,132413.0,74.9518,74.9895,74.9047,74.9612,132413.0
2016-12-14 11:30:00,79.5,79.53,79.49,79.52,189645.0,74.9612,74.9895,74.9518,74.9801,189645.0
2016-12-14 11:40:00,79.52,79.55,79.51,79.54,207990.0,74.9801,75.0084,74.9707,74.999,207990.0
2016-12-14 11:50:00,79.54,79.55,79.52,79.54,130584.0,74.999,75.0084,74.9801,74.999,130584.0
2016-12-14 12:00:00,79.54,79.68,79.52,79.63,211249.0,74.999,75.131,74.9801,75.0838,211249.0
2016-12-14 12:10:00,79.63,79.7,79.62,79.68,236956.0,75.0838,75.1498,75.0744,75.131,236956.0
2016-12-14 12:20:00,79.69,79.84,79.68,79.83,189898.0,75.1404,75.2818,75.131,75.2724,189898.0
2016-12-14 12:30:00,79.82,79.89,79.77,79.84,139046.0,75.263,75.329,75.2158,75.2818,139046.0
2016-12-14 12:40:00,79.84,79.91,79.81,79.89,145273.0,75.2818,75.3478,75.2535,75.329,145273.0
2016-12-14 12:50:00,79.89,79.97,79.87,79.89,190327.0,75.329,75.4044,75.3101,75.329,190327.0
2016-12-14 13:00:00,79.89,79.97,79.81,79.85,152942.0,75.329,75.4044,75.2535,75.2913,152942.0
2016-12-14 13:10:00,79.86,79.88,79.74,79.79,163491.0,75.3007,75.3195,75.1875,75.2347,163491.0
2016-12-14 13:20:00,79.79,79.9,79.78,79.88,166136.0,75.2347,75.3384,75.2253,75.3195,166136.0
2016-12-14 13:30:00,79.88,79.92,79.84,79.91,213273.0,75.3195,75.3573,75.2818,75.3478,213273.0
2016-12-14 13:40:00,79.91,79.98,79.9,79.95,172202.0,75.3478,75.4138,75.3384,75.3855,172202.0
2016-12-14 13:50:00,79.94,79.96,79.65,79.69,366365.0,75.3761,75.395,75.1027,75.1404,366365.0
2016-12-14 14:00:00,79.68,79.75,79.45,79.62,449241.0,75.131,75.197,74.9141,75.0744,449241.0
2016-12-14 14:10:00,79.62,79.65,79.34,79.56,319425.0,75.0744,75.1027,74.8104,75.0178,319425.0
2016-12-14 14:20:00,79.56,79.66,79.43,79.46,260670.0,75.0178,75.1121,74.8952,74.9235,260670.0
2016-12-14 14:30:00,79.45,79.66,79.42,79.51,249437.0,74.9141,75.1121,74.8858,74.9707,249437.0
2016-12-14 14:40:00,79.52,79.66,79.52,79.55,201599.0,74.9801,75.1121,74.9801,75.0084,201599.0
2016-12-14 14:50:00,79.55,79.57,79.44,79.5,258657.0,75.0084,75.0272,74.9047,74.9612,258657.0
2016-12-14 15:00:00,79.51,79.62,79.29,79.32,425091.0,74.9707,75.0744,74.7632,74.7915,425091.0
2016-12-14 15:10:00,79.31,79.33,79.17,79.2,419117.0,74.7821,74.8009,74.6501,74.6784,419117.0
2016-12-14 15:20:00,79.2,79.46,79.19,79.45,303181.0,74.6784,74.9235,74.6689,74.9141,303181.0
2016-12-14 15:30:00,79.44,79.68,79.44,79.56,419380.0,74.9047,75.131,74.9047,75.0178,419380.0
2016-12-14 15:40:00,79.57,79.6,79.39,79.44,455555.0,75.0272,75.0555,74.8575,74.9047,455555.0
2016-12-14 15:50:00,79.43,79.43,79.12,79.15,965631.0,74.8952,74.8952,74.6029,74.6312,965631.0
2016-12-15 09:30:00,79.38,80.08,79.21,79.8,852727.0,74.8481,75.5081,74.6878,75.2441,852727.0
2016-12-15 09:40:00,79.8,79.99,79.61,79.98,277439.0,75.2441,75.4233,75.065,75.4138,277439.0
2016-12-15 09:50:00,79.98,80.04,79.67,79.98,286314.0,75.4138,75.4704,75.1215,75.4138,286314.0
2016-12-15 10:00:00,80.0,80.05,79.81,79.95,218930.0,75.4327,75.4798,75.2535,75.3855,218930.0
2016-12-15 10:10:00,79.96,80.03,79.83,79.89,190378.0,75.395,75.461,75.2724,75.329,190378.0
2016-12-15 10:20:00,79.9,79.91,79.75,79.75,164877.0,75.3384,75.3478,75.197,75.197,164877.0
2016-12-15 10:30:00,79.76,80.0,79.72,80.0,229327.0,75.2064,75.4327,75.1687,75.4327,229327.0
2016-12-15 10:40:00,80.0,80.02,79.95,79.99,199235.0,75.4327,75.4515,75.3855,75.4233,199235.0
2016-12-15 10:50:00,79.99,80.22,79.99,80.14,240271.0,75.4233,75.6401,75.4233,75.5647,240271.0
2016-12-15 11:00:00,80.14,80.31,80.13,80.22,270357.0,75.5647,75.725,75.5553,75.6401,270357.0
2016-12-15 11:10:00,80.22,80.35,80.2,80.26,239598.0,75.6401,75.7627,75.6213,75.6778,239598.0
2016-12-15 11:20:00,80.27,80.28,80.13,80.23,324895.0,75.6873,75.6967,75.5553,75.6496,324895.0
2016-12-15 11:30:00,80.24,80.31,80.23,80.31,195241.0,75.659,75.725,75.6496,75.725,195241.0
2016-12-15 11:40:00,80.3,80.39,80.3,80.31,204503.0,75.7156,75.8004,75.7156,75.725,204503.0
2016-12-15 11:50:00,80.33,80.35,80.13,80.15,201767.0,75.7438,75.7627,75.5553,75.5741,201767.0
2016-12-15 12:00:00,80.16,80.2,79.99,80.03,304863.0,75.5836,75.6213,75.4233,75.461,304863.0
2016-12-15 12:10:00,80.04,80.15,80.03,80.13,189869.0,75.4704,75.5741,75.461,75.5553,189869.0
2016-12-15 12:20:00,80.14,80.2,80.08,80.14,201159.0,75.5647,75.6213,75.5081,75.5647,201159.0
2016-12-15 12:30:00,80.15,80.21,80.11,80.11,159426.0,75.5741,75.6307,75.5364,75.5364,159426.0
2016-12-15 12:40:00,80.12,80.17,79.99,80.01,169512.0,75.5458,75.593,75.4233,75.4421,169512.0
2016-12-15 12:50:00,80.01,80.03,79.99,80.02,173911.0,75.4421,75.461,75.4233,75.4515,173911.0
2016-12-15 13:00:00,80.03,80.06,80.02,80.04,213431.0,75.461,75.4893,75.4515,75.4704,213431.0
2016-12-15 13:10:00,80.05,80.07,80.02,80.06,149401.0,75.4798,75.4987,75.4515,75.4893,149401.0
2016-12-15 13:20:00,80.06,80.06,79.99,80.01,108404.0,75.4893,75.4893,75.4233,75.4421,108404.0
2016-12-15 13:30:00,80.01,80.02,79.83,79.92,296607.0,75.4421,75.4515,75.2724,75.3573,296607.0
2016-12-15 13:40:00,79.92,79.96,79.82,79.86,235963.0,75.3573,75.395,75.263,75.3007,235963.0
2016-12-15 13:50:00,79.86,79.87,79.59,79.69,275035.0,75.3007,75.3101,75.0461,75.1404,275035.0
2016-12-15 14:00:00,79.68,79.78,79.62,79.72,187122.0,75.131,75.2253,75.0744,75.1687,187122.0
2016-12-15 14:10:00,79.72,79.8,79.67,79.69,193555.0,75.1687,75.2441,75.1215,75.1404,193555.0
2016-12-15 14:20:00,79.69,79.84,79.66,79.84,178763.0,75.1404,75.2818,75.1121,75.2818,178763.0
2016-12-15 14:30:00,79.84,79.87,79.77,79.77,202162.0,75.2818,75.3101,75.2158,75.2158,202162.0
2016-12-15 14:40:00,79.78,79.78,79.64,79.65,239371.0,75.2253,75.2253,75.0932,75.1027,239371.0
2016-12-15 14:50:00,79.65,79.76,79.64,79.72,153633.0,75.1027,75.2064,75.0932,75.1687,153633.0
2016-12-15 15:00:00,79.73,79.75,79.62,79.65,297670.0,75.1781,75.197,75.0744,75.1027,297670.0
2016-12-15 15:10:00,79.65,79.77,79.64,79.72,277478.0,75.1027,75.2158,75.0932,75.1687,277478.0
2016-12-15 15:20:00,79.71,79.76,79.62,79.65,345177.0,75.1592,75.2064,75.0744,75.1027,345177.0
2016-12-15 15:30:00,79.66,79.68,79.55,79.58,465495.0,75.1121,75.131,75.0084,75.0367,465495.0
2016-12-15 15:40:00,79.58,79.72,79.57,79.58,397931.0,75.0367,75.1687,75.0272,75.0367,397931.0
2016-12-15 15:50:00,79.59,79.63,79.43,79.5,599370.0,75.0461,75.0838,74.8952,74.9612,599370.0
2016-12-16 09:30:00,79.2,79.46,78.65,78.85,2869395.0,74.6784,74.9235,74.1598,74.3483,2869395.0
2016-12-16 09:40:00,78.84,78.88,78.28,78.41,633660.0,74.3389,74.3766,73.8109,73.9335,633660.0
2016-12-16 09:50:00,78.43,78.56,78.27,78.51,686754.0,73.9523,74.0749,73.8015,74.0278,686754.0
2016-12-16 10:00:00,78.51,78.56,78.34,78.45,431384.0,74.0278,74.0749,73.8675,73.9712,431384.0
2016-12-16 10:10:00,78.45,78.51,78.35,78.39,292795.0,73.9712,74.0278,73.8769,73.9146,292795.0
2016-12-16 10:20:00,78.39,78.5,78.37,78.5,162134.0,73.9146,74.0183,73.8957,74.0183,162134.0
2016-12-16 10:30:00,78.5,78.52,78.42,78.52,190309.0,74.0183,74.0372,73.9429,74.0372,190309.0
2016-12-16 10:40:00,78.52,78.68,78.51,78.58,233230.0,74.0372,74.1881,74.0278,74.0938,233230.0
2016-12-16 10:50:00,78.59,78.72,78.54,78.58,244076.0,74.1032,74.2258,74.056,74.0938,244076.0
2016-12-16 11:00:00,78.58,78.6,78.5,78.56,293560.0,74.0938,74.1126,74.0183,74.0749,293560.0
2016-12-16 11:10:00,78.56,78.62,78.5,78.53,303766.0,74.0749,74.1315,74.0183,74.0466,303766.0
2016-12-16 11:20:00,78.52,78.53,78.28,78.28,299069.0,74.0372,74.0466,73.8109,73.8109,299069.0
2016-12-16 11:30:00,78.28,78.53,78.28,78.52,289312.0,73.8109,74.0466,73.8109,74.0372,289312.0
2016-12-16 11:40:00,78.52,78.56,78.47,78.5,202110.0,74.0372,74.0749,73.99,74.0183,202110.0
2016-12-16 11:50:00,78.5,78.55,78.45,78.55,186730.0,74.0183,74.0655,73.9712,74.0655,186730.0
2016-12-16 12:00:00,78.55,78.58,78.47,78.54,186299.0,74.0655,74.0938,73.99,74.056,186299.0
2016-12-16 12:10:00,78.54,78.55,78.43,78.45,197952.0,74.056,74.0655,73.9523,73.9712,197952.0
2016-12-16 12:20:00,78.44,78.51,78.43,78.51,147661.0,73.9618,74.0278,73.9523,74.0278,147661.0
2016-12-16 12:30:00,78.51,78.56,78.46,78.48,152657.0,74.0278,74.0749,73.9806,73.9995,152657.0
2016-12-16 12:40:00,78.48,78.51,78.43,78.51,134232.0,73.9995,74.0278,73.9523,74.0278,134232.0
2016-12-16 12:50:00,78.5,78.51,78.43,78.44,266386.0,74.0183,74.0278,73.9523,73.9618,266386.0
2016-12-16 13:00:00,78.44,78.45,78.33,78.4,142188.0,73.9618,73.9712,73.858,73.924,142188.0
2016-12-16 13:10:00,78.41,78.41,78.32,78.34,74199.0,73.9335,73.9335,73.8486,73.8675,74199.0
2016-12-16 13:20:00,78.33,78.39,78.31,78.32,119677.0,73.858,73.9146,73.8392,73.8486,119677.0
2016-12-16 13:30:00,78.31,78.35,78.31,78.32,89254.0,73.8392,73.8769,73.8392,73.8486,89254.0
2016-12-16 13:40:00,78.33,78.41,78.32,78.41,77864.0,73.858,73.9335,73.8486,73.9335,77864.0
2016-12-16 13:50:00,78.41,78.43,78.32,78.35,159853.0,73.9335,73.9523,73.8486,73.8769,159853.0
2016-12-16 14:00:00,78.35,78.48,78.31,78.45,170949.0,73.8769,73.9995,73.8392,73.9712,170949.0
2016-12-16 14:10:00,78.45,78.5,78.41,78.49,204122.0,73.9712,74.0183,73.9335,74.0089,204122.0
2016-12-16 14:20:00,78.49,78.51,78.4,78.44,213352.0,74.0089,74.0278,73.924,73.9618,213352.0
2016-12-16 14:30:00,78.44,78.5,78.42,78.49,166280.0,73.9618,74.0183,73.9429,74.0089,166280.0
2016-12-16 14:40:00,78.49,78.51,78.47,78.49,167514.0,74.0089,74.0278,73.99,74.0089,167514.0
2016-12-16 14:50:00,78.49,78.52,78.46,78.49,217688.0,74.0089,74.0372,73.9806,74.0089,217688.0
2016-12-16 15:00:00,78.5,78.5,78.44,78.45,159568.0,74.0183,74.0183,73.9618,73.9712,159568.0
2016-12-16 15:10:00,78.45,78.51,78.41,78.46,223042.0,73.9712,74.0278,73.9335,73.9806,223042.0
2016-12-16 15:20:00,78.47,78.55,78.46,78.5,230628.0,73.99,74.0655,73.9806,74.0183,230628.0
2016-12-16 15:30:00,78.5,78.51,78.25,78.33,579292.0,74.0183,74.0278,73.7826,73.858,579292.0
2016-12-16 15:40:00,78.33,78.44,78.17,78.3,511247.0,73.858,73.9618,73.7072,73.8297,511247.0
2016-12-16 15:50:00,78.31,78.42,78.27,78.37,682093.0,73.8392,73.9429,73.8015,73.8957,682093.0
2016-12-19 09:30:00,78.04,78.34,78.02,78.27,440251.0,73.5846,73.8675,73.5657,73.8015,440251.0
2016-12-19 09:40:00,78.25,78.55,78.23,78.54,281842.0,73.7826,74.0655,73.7637,74.056,281842.0
2016-12-19 09:50:00,78.53,78.58,78.39,78.49,137223.0,74.0466,74.0938,73.9146,74.0089,137223.0
2016-12-19 10:00:00,78.52,78.53,78.26,78.34,101062.0,74.0372,74.0466,73.792,73.8675,101062.0
2016-12-19 10:10:00,78.33,78.37,78.15,78.23,100313.0,73.858,73.8957,73.6883,73.7637,100313.0
2016-12-19 10:20:00,78.22,78.29,78.16,78.19,98849.0,73.7543,73.8203,73.6977,73.726,98849.0
2016-12-19 10:30:00,78.2,78.31,78.18,78.31,118478.0,73.7355,73.8392,73.7166,73.8392,118478.0
2016-12-19 10:40:00,78.32,78.51,78.32,78.51,136888.0,73.8486,74.0278,73.8486,74.0278,136888.0
2016-12-19 10:50:00,78.52,78.57,78.47,78.48,108910.0,74.0372,74.0843,73.99,73.9995,108910.0
2016-12-19 11:00:00,78.49,78.6,78.47,78.56,142484.0,74.0089,74.1126,73.99,74.0749,142484.0
2016-12-19 11:10:00,78.55,78.6,78.49,78.5,83111.0,74.0655,74.1126,74.0089,74.0183,83111.0
2016-12-19 11:20:00,78.51,78.51,78.38,78.44,89964.0,74.0278,74.0278,73.9052,73.9618,89964.0
2016-12-19 11:30:00,78.45,78.49,78.4,78.41,61434.0,73.9712,74.0089,73.924,73.9335,61434.0
2016-12-19 11:40:00,78.41,78.43,78.34,78.36,61879.0,73.9335,73.9523,73.8675,73.8863,61879.0
2016-12-19 11:50:00,78.35,78.39,78.31,78.31,82534.0,73.8769,73.9146,73.8392,73.8392,82534.0
2016-12-19 12:00:00,78.31,78.4,78.28,78.36,93979.0,73.8392,73.924,73.8109,73.8863,93979.0
2016-12-19 12:10:00,78.36,78.36,78.3,78.33,66676.0,73.8863,73.8863,73.8297,73.858,66676.0
2016-12-19 12:20:00,78.33,78.34,78.22,78.23,69638.0,73.858,73.8675,73.7543,73.7637,69638.0
2016-12-19 12:30:00,78.24,78.27,78.22,78.26,53723.0,73.7732,73.8015,73.7543,73.792,53723.0
2016-12-19 12:40:00,78.25,78.32,78.23,78.27,58556.0,73.7826,73.8486,73.7637,73.8015,58556.0
2016-12-19 12:50:00,78.28,78.35,78.27,78.32,46811.0,73.8109,73.8769,73.8015,73.8486,46811.0
2016-12-19 13:00:00,78.33,78.35,78.28,78.3,43386.0,73.858,73.8769,73.8109,73.8297,43386.0
2016-12-19 13:10:00,78.29,78.3,78.21,78.22,44803.0,73.8203,73.8297,73.7449,73.7543,44803.0
2016-12-19 13:20:00,78.23,78.29,78.22,78.28,59470.0,73.7637,73.8203,73.7543,73.8109,59470.0
2016-12-19 13:30:00,78.29,78.29,78.1,78.12,126442.0,73.8203,73.8203,73.6412,73.66,126442.0
2016-12-19 13:40:00,78.12,78.18,78.08,78.1,171542.0,73.66,73.7166,73.6223,73.6412,171542.0
2016-12-19 13:50:00,78.1,78.13,78.05,78.09,173035.0,73.6412,73.6695,73.594,73.6317,173035.0
2016-12-19 14:00:00,78.1,78.26,78.09,78.26,89375.0,73.6412,73.792,73.6317,73.792,89375.0
2016-12-19 14:10:00,78.26,78.27,78.18,78.2,62716.0,73.792,73.8015,73.7166,73.7355,62716.0
2016-12-19 14:20:00,78.2,78.21,78.16,78.16,80516.0,73.7355,73.7449,73.6977,73.6977,80516.0
2016-12-19 14:30:00,78.16,78.17,78.11,78.13,119315.0,73.6977,73.7072,73.6506,73.6695,119315.0
2016-12-19 14:40:00,78.14,78.17,78.1,78.13,103247.0,73.6789,73.7072,73.6412,73.6695,103247.0
2016-12-19 14:50:00,78.13,78.19,78.1,78.17,82322.0,73.6695,73.726,73.6412,73.7072,82322.0
2016-12-19 15:00:00,78.16,78.18,78.12,78.17,113336.0,73.6977,73.7166,73.66,73.7072,113336.0
2016-12-19 15:10:00,78.16,78.22,78.12,78.13,95483.0,73.6977,73.7543,73.66,73.6695,95483.0
2016-12-19 15:20:00,78.13,78.14,78.08,78.11,190649.0,73.6695,73.6789,73.6223,73.6506,190649.0
2016-12-19 15:30:00,78.11,78.15,78.09,78.12,189262.0,73.6506,73.6883,73.6317,73.66,189262.0
2016-12-19 15:40:00,78.12,78.19,78.05,78.05,260780.0,73.66,73.726,73.594,73.594,260780.0
2016-12-19 15:50:00,78.06,78.19,78.04,78.12,490638.0,73.6034,73.726,73.5846,73.66,490638.0
2016-12-20 09:30:00,78.41,78.58,78.02,78.11,435973.0,73.9335,74.0938,73.5657,73.6506,435973.0
2016-12-20 09:40:00,78.1,78.16,78.01,78.02,297108.0,73.6412,73.6977,73.5563,73.5657,297108.0
2016-12-20 09:50:00,78.02,78.1,77.91,78.02,321775.0,73.5657,73.6412,73.462,73.5657,321775.0
2016-12-20 10:00:00,78.03,78.07,77.83,77.95,270530.0,73.5752,73.6129,73.3866,73.4997,270530.0
2016-12-20 10:10:00,77.95,78.02,77.76,77.77,224289.0,73.4997,73.5657,73.3206,73.33,224289.0
2016-12-20 10:20:00,77.77,77.94,77.69,77.9,158397.0,73.33,73.4903,73.2546,73.4526,158397.0
2016-12-20 10:30:00,77.89,78.09,77.89,77.99,127916.0,73.4432,73.6317,73.4432,73.5374,127916.0
2016-12-20 10:40:00,78.0,78.13,77.98,78.08,156775.0,73.5469,73.6695,73.528,73.6223,156775.0
2016-12-20 10:50:00,78.07,78.25,78.06,78.22,188146.0,73.6129,73.7826,73.6034,73.7543,188146.0
2016-12-20 11:00:00,78.23,78.23,78.1,78.14,196770.0,73.7637,73.7637,73.6412,73.6789,196770.0
2016-12-20 11:10:00,78.14,78.2,78.12,78.13,191537.0,73.6789,73.7355,73.66,73.6695,191537.0
2016-12-20 11:20:00,78.13,78.17,78.12,78.14,126878.0,73.6695,73.7072,73.66,73.6789,126878.0
2016-12-20 11:30:00,78.14,78.16,78.09,78.12,91954.0,73.6789,73.6977,73.6317,73.66,91954.0
2016-12-20 11:40:00,78.11,78.23,78.1,78.23,86740.0,73.6506,73.7637,73.6412,73.7637,86740.0
2016-12-20 11:50:00,78.24,78.24,78.13,78.2,114662.0,73.7732,73.7732,73.6695,73.7355,114662.0
2016-12-20 12:00:00,78.19,78.2,78.14,78.2,66230.0,73.726,73.7355,73.6789,73.7355,66230.0
2016-12-20 12:10:00,78.21,78.27,78.17,78.27,151397.0,73.7449,73.8015,73.7072,73.8015,151397.0
2016-12-20 12:20:00,78.27,78.29,78.19,78.2,115246.0,73.8015,73.8203,73.726,73.7355,115246.0
2016-12-20 12:30:00,78.2,78.23,78.17,78.2,76922.0,73.7355,73.7637,73.7072,73.7355,76922.0
2016-12-20 12:40:00,78.2,78.21,78.14,78.18,192552.0,73.7355,73.7449,73.6789,73.7166,192552.0
2016-12-20 12:50:00,78.19,78.36,78.17,78.3,195338.0,73.726,73.8863,73.7072,73.8297,195338.0
2016-12-20 13:00:00,78.3,78.35,78.28,78.34,52498.0,73.8297,73.8769,73.8109,73.8675,52498.0
2016-12-20 13:10:00,78.34,78.4,78.32,78.32,77428.0,73.8675,73.924,73.8486,73.8486,77428.0
2016-12-20 13:20:00,78.31,78.38,78.3,78.36,64195.0,73.8392,73.9052,73.8297,73.8863,64195.0
2016-12-20 13:30:00,78.35,78.39,78.31,78.38,97463.0,73.8769,73.9146,73.8392,73.9052,97463.0
2016-12-20 13:40:00,78.38,78.38,78.28,78.31,101803.0,73.9052,73.9052,73.8109,73.8392,101803.0
2016-12-20 13:50:00,78.31,78.33,78.27,78.31,83463.0,73.8392,73.858,73.8015,73.8392,83463.0
2016-12-20 14:00:00,78.3,78.31,78.24,78.25,119813.0,73.8297,73.8392,73.7732,73.7826,119813.0
2016-12-20 14:10:00,78.26,78.27,78.21,78.24,92998.0,73.792,73.8015,73.7449,73.7732,92998.0
2016-12-20 14:20:00,78.24,78.25,78.2,78.23,61694.0,73.7732,73.7826,73.7355,73.7637,61694.0
2016-12-20 14:30:00,78.23,78.23,78.12,78.19,129648.0,73.7637,73.7637,73.66,73.726,129648.0
2016-12-20 14:40:00,78.2,78.28,78.18,78.22,97502.0,73.7355,73.8109,73.7166,73.7543,97502.0
2016-12-20 14:50:00,78.22,78.27,78.15,78.17,108064.0,73.7543,73.8015,73.6883,73.7072,108064.0
2016-12-20 15:00:00,78.17,78.22,78.17,78.2,87195.0,73.7072,73.7543,73.7072,73.7355,87195.0
2016-12-20 15:10:00,78.2,78.25,78.19,78.23,99619.0,73.7355,73.7826,73.726,73.7637,99619.0
2016-12-20 15:20:00,78.22,78.28,78.19,78.27,140781.0,73.7543,73.8109,73.726,73.8015,140781.0
2016-12-20 15:30:00,78.28,78.33,78.21,78.26,160966.0,73.8109,73.858,73.7449,73.792,160966.0
2016-12-20 15:40:00,78.26,78.29,78.22,78.28,137253.0,73.792,73.8203,73.7543,73.8109,137253.0
2016-12-20 15:50:00,78.29,78.38,78.25,78.34,312395.0,73.8203,73.9052,73.7826,73.8675,312395.0
2016-12-21 09:30:00,78.42,78.55,78.05,78.11,278697.0,73.9429,74.0655,73.594,73.6506,278697.0
2016-12-21 09:40:00,78.12,78.4,78.07,78.12,260938.0,73.66,73.924,73.6129,73.66,260938.0
2016-12-21 09:50:00,78.14,78.15,78.03,78.09,182745.0,73.6789,73.6883,73.5752,73.6317,182745.0
2016-12-21 10:00:00,78.1,78.17,77.99,78.07,183669.0,73.6412,73.7072,73.5374,73.6129,183669.0
2016-12-21 10:10:00,78.07,78.07,77.99,78.0,189101.0,73.6129,73.6129,73.5374,73.5469,189101.0
2016-12-21 10:20:00,78.0,78.1,78.0,78.1,109896.0,73.5469,73.6412,73.5469,73.6412,109896.0
2016-12-21 10:30:00,78.09,78.31,78.08,78.26,183276.0,73.6317,73.8392,73.6223,73.792,183276.0
2016-12-21 10:40:00,78.25,78.34,78.2,78.3,201918.0,73.7826,73.8675,73.7355,73.8297,201918.0
2016-12-21 10:50:00,78.3,78.31,78.13,78.15,162076.0,73.8297,73.8392,73.6695,73.6883,162076.0
2016-12-21 11:00:00,78.15,78.17,78.05,78.08,177550.0,73.6883,73.7072,73.594,73.6223,177550.0
2016-12-21 11:10:00,78.08,78.08,77.98,78.03,219986.0,73.6223,73.6223,73.528,73.5752,219986.0
2016-12-21 11:20:00,78.03,78.03,77.98,78.0,215228.0,73.5752,73.5752,73.528,73.5469,215228.0
2016-12-21 11:30:00,78.0,78.19,77.99,78.17,78560.0,73.5469,73.726,73.5374,73.7072,78560.0
2016-12-21 11:40:00,78.17,78.29,78.14,78.19,106092.0,73.7072,73.8203,73.6789,73.726,106092.0
2016-12-21 11:50:00,78.19,78.22,78.09,78.12,140783.0,73.726,73.7543,73.6317,73.66,140783.0
2016-12-21 12:00:00,78.11,78.18,78.09,78.1,67117.0,73.6506,73.7166,73.6317,73.6412,67117.0
2016-12-21 12:10:00,78.11,78.14,78.07,78.14,117413.0,73.6506,73.6789,73.6129,73.6789,117413.0
2016-12-21 12:20:00,78.14,78.2,78.1,78.14,120191.0,73.6789,73.7355,73.6412,73.6789,120191.0
2016-12-21 12:30:00,78.13,78.14,78.08,78.1,70443.0,73.6695,73.6789,73.6223,73.6412,70443.0
2016-12-21 12:40:00,78.09,78.11,78.06,78.09,60514.0,73.6317,73.6506,73.6034,73.6317,60514.0
2016-12-21 12:50:00,78.09,78.3,78.08,78.19,174318.0,73.6317,73.8297,73.6223,73.726,174318.0
2016-12-21 13:00:00,78.19,78.2,78.13,78.17,109675.0,73.726,73.7355,73.6695,73.7072,109675.0
2016-12-21 13:10:00,78.16,78.18,78.06,78.12,116175.0,73.6977,73.7166,73.6034,73.66,116175.0
2016-12-21 13:20:00,78.13,78.22,78.12,78.21,81720.0,73.6695,73.7543,73.66,73.7449,81720.0
2016-12-21 13:30:00,78.21,78.24,78.2,78.23,85330.0,73.7449,73.7732,73.7355,73.7637,85330.0
2016-12-21 13:40:00,78.23,78.23,78.15,78.22,151452.0,73.7637,73.7637,73.6883,73.7543,151452.0
2016-12-21 13:50:00,78.22,78.25,78.17,78.2,132290.0,73.7543,73.7826,73.7072,73.7355,132290.0
2016-12-21 14:00:00,78.2,78.22,78.13,78.15,140774.0,73.7355,73.7543,73.6695,73.6883,140774.0
2016-12-21 14:10:00,78.14,78.3,78.14,78.25,107344.0,73.6789,73.8297,73.6789,73.7826,107344.0
2016-12-21 14:20:00,78.25,78.28,78.24,78.25,68442.0,73.7826,73.8109,73.7732,73.7826,68442.0
2016-12-21 14:30:00,78.25,78.28,78.24,78.25,81063.0,73.7826,73.8109,73.7732,73.7826,81063.0
2016-12-21 14:40:00,78.26,78.27,78.23,78.25,69671.0,73.792,73.8015,73.7637,73.7826,69671.0
2016-12-21 14:50:00,78.25,78.32,78.24,78.25,110702.0,73.7826,73.8486,73.7732,73.7826,110702.0
2016-12-21 15:00:00,78.26,78.26,78.16,78.16,163032.0,73.792,73.792,73.6977,73.6977,163032.0
2016-12-21 15:10:00,78.16,78.18,78.14,78.17,69733.0,73.6977,73.7166,73.6789,73.7072,69733.0
2016-12-21 15:20:00,78.17,78.19,78.14,78.19,172180.0,73.7072,73.726,73.6789,73.726,172180.0
2016-12-21 15:30:00,78.19,78.2,78.13,78.19,221643.0,73.726,73.7355,73.6695,73.726,221643.0
2016-12-21 15:40:00,78.19,78.22,78.14,78.22,228650.0,73.726,73.7543,73.6789,73.7543,228650.0
2016-12-21 15:50:00,78.22,78.24,78.13,78.16,507786.0,73.7543,73.7732,73.6695,73.6977,507786.0
2016-12-22 09:30:00,78.02,78.06,77.3,77.4,816859.0,73.5657,73.6034,72.8868,72.9811,816859.0
2016-12-22 09:40:00,77.4,77.67,77.27,77.64,336033.0,72.9811,73.2357,72.8585,73.2074,336033.0
2016-12-22 09:50:00,77.64,77.65,77.32,77.34,507949.0,73.2074,73.2169,72.9057,72.9246,507949.0
2016-12-22 10:00:00,77.36,77.58,77.32,77.33,363955.0,72.9434,73.1509,72.9057,72.9151,363955.0
2016-12-22 10:10:00,77.33,77.37,77.19,77.26,467558.0,72.9151,72.9528,72.7831,72.8491,467558.0
2016-12-22 10:20:00,77.26,77.43,77.25,77.3,284253.0,72.8491,73.0094,72.8397,72.8868,284253.0
2016-12-22 10:30:00,77.3,77.41,77.28,77.4,276983.0,72.8868,72.9906,72.868,72.9811,276983.0
2016-12-22 10:40:00,77.4,77.42,77.31,77.31,195914.0,72.9811,73.0,72.8963,72.8963,195914.0
2016-12-22 10:50:00,77.32,77.57,77.31,77.43,364250.0,72.9057,73.1414,72.8963,73.0094,364250.0
2016-12-22 11:00:00,77.41,77.51,77.35,77.4,263525.0,72.9906,73.0848,72.934,72.9811,263525.0
2016-12-22 11:10:00,77.4,77.52,77.38,77.44,263169.0,72.9811,73.0943,72.9623,73.0188,263169.0
2016-12-22 11:20:00,77.45,77.55,77.35,77.39,218161.0,73.0283,73.1226,72.934,72.9717,218161.0
2016-12-22 11:30:00,77.39,77.51,77.36,77.48,324533.0,72.9717,73.0848,72.9434,73.0566,324533.0
2016-12-22 11:40:00,77.49,77.49,77.34,77.36,176042.0,73.066,73.066,72.9246,72.9434,176042.0
2016-12-22 11:50:00,77.35,77.47,77.27,77.44,175104.0,72.934,73.0471,72.8585,73.0188,175104.0
2016-12-22 12:00:00,77.43,77.52,77.42,77.45,161282.0,73.0094,73.0943,73.0,73.0283,161282.0
2016-12-22 12:10:00,77.45,77.66,77.44,77.64,273424.0,73.0283,73.2263,73.0188,73.2074,273424.0
2016-12-22 12:20:00,77.63,77.64,77.47,77.48,230944.0,73.198,73.2074,73.0471,73.0566,230944.0
2016-12-22 12:30:00,77.48,77.56,77.47,77.52,202477.0,73.0566,73.132,73.0471,73.0943,202477.0
2016-12-22 12:40:00,77.52,77.58,77.43,77.57,119966.0,73.0943,73.1509,73.0094,73.1414,119966.0
2016-12-22 12:50:00,77.57,77.6,77.51,77.58,120405.0,73.1414,73.1697,73.0848,73.1509,120405.0
2016-12-22 13:00:00,77.58,77.65,77.55,77.64,121754.0,73.1509,73.2169,73.1226,73.2074,121754.0
2016-12-22 13:10:00,77.64,77.68,77.6,77.68,67841.0,73.2074,73.2451,73.1697,73.2451,67841.0
2016-12-22 13:20:00,77.68,77.78,77.67,77.68,203714.0,73.2451,73.3394,73.2357,73.2451,203714.0
2016-12-22 13:30:00,77.69,77.81,77.61,77.79,231508.0,73.2546,73.3677,73.1791,73.3489,231508.0
2016-12-22 13:40:00,77.8,77.83,77.73,77.81,151309.0,73.3583,73.3866,73.2923,73.3677,151309.0
2016-12-22 13:50:00,77.81,77.87,77.79,77.87,96888.0,73.3677,73.4243,73.3489,73.4243,96888.0
2016-12-22 14:00:00,77.87,77.97,77.86,77.9,452635.0,73.4243,73.5186,73.4149,73.4526,452635.0
2016-12-22 14:10:00,77.9,77.95,77.85,77.87,140138.0,73.4526,73.4997,73.4054,73.4243,140138.0
2016-12-22 14:20:00,77.87,77.89,77.81,77.81,160399.0,73.4243,73.4432,73.3677,73.3677,160399.0
2016-12-22 14:30:00,77.81,77.84,77.78,77.81,207599.0,73.3677,73.396,73.3394,73.3677,207599.0
2016-12-22 14:40:00,77.81,77.84,77.76,77.79,167761.0,73.3677,73.396,73.3206,73.3489,167761.0
2016-12-22 14:50:00,77.79,77.89,77.78,77.88,191810.0,73.3489,73.4432,73.3394,73.4337,191810.0
2016-12-22 15:00:00,77.88,77.9,77.84,77.84,156772.0,73.4337,73.4526,73.396,73.396,156772.0
2016-12-22 15:10:00,77.84,77.85,77.67,77.83,236587.0,73.396,73.4054,73.2357,73.3866,236587.0
2016-12-22 15:20:00,77.83,77.9,77.78,77.78,184393.0,73.3866,73.4526,73.3394,73.3394,184393.0
2016-12-22 15:30:00,77.78,77.88,77.75,77.86,191662.0,73.3394,73.4337,73.3111,73.4149,191662.0
2016-12-22 15:40:00,77.86,77.88,77.72,77.82,331115.0,73.4149,73.4337,73.2829,73.3771,331115.0
2016-12-22 15:50:00,77.82,77.93,77.79,77.89,412205.0,73.3771,73.4809,73.3489,73.4432,412205.0
2016-12-23 09:30:00,78.08,78.13,77.9,78.1,208333.0,73.6223,73.6695,73.4526,73.6412,208333.0
2016-12-23 09:40:00,78.1,78.28,78.02,78.28,187397.0,73.6412,73.8109,73.5657,73.8109,187397.0
2016-12-23 09:50:00,78.28,78.44,78.07,78.43,162520.0,73.8109,73.9618,73.6129,73.9523,162520.0
2016-12-23 10:00:00,78.42,78.48,78.38,78.4,113704.0,73.9429,73.9995,73.9052,73.924,113704.0
2016-12-23 10:10:00,78.41,78.41,78.27,78.35,95498.0,73.9335,73.9335,73.8015,73.8769,95498.0
2016-12-23 10:20:00,78.36,78.39,78.22,78.24,98734.0,73.8863,73.9146,73.7543,73.7732,98734.0
2016-12-23 10:30:00,78.26,78.34,78.15,78.17,124735.0,73.792,73.8675,73.6883,73.7072,124735.0
2016-12-23 10:40:00,78.17,78.21,78.01,78.03,89764.0,73.7072,73.7449,73.5563,73.5752,89764.0
2016-12-23 10:50:00,78.02,78.06,77.99,78.02,81063.0,73.5657,73.6034,73.5374,73.5657,81063.0
2016-12-23 11:00:00,78.03,78.11,78.0,78.08,66384.0,73.5752,73.6506,73.5469,73.6223,66384.0
2016-12-23 11:10:00,78.08,78.11,77.97,78.0,82756.0,73.6223,73.6506,73.5186,73.5469,82756.0
2016-12-23 11:20:00,78.0,78.02,77.94,77.96,85594.0,73.5469,73.5657,73.4903,73.5092,85594.0
2016-12-23 11:30:00,77.96,78.08,77.94,78.04,71806.0,73.5092,73.6223,73.4903,73.5846,71806.0
2016-12-23 11:40:00,78.03,78.09,78.0,78.07,58865.0,73.5752,73.6317,73.5469,73.6129,58865.0
2016-12-23 11:50:00,78.07,78.21,78.05,78.11,145796.0,73.6129,73.7449,73.594,73.6506,145796.0
2016-12-23 12:00:00,78.12,78.17,78.1,78.11,42383.0,73.66,73.7072,73.6412,73.6506,42383.0
2016-12-23 12:10:00,78.1,78.13,78.06,78.12,66423.0,73.6412,73.6695,73.6034,73.66,66423.0
2016-12-23 12:20:00,78.12,78.17,78.11,78.17,56541.0,73.66,73.7072,73.6506,73.7072,56541.0
2016-12-23 12:30:00,78.16,78.17,78.13,78.14,44602.0,73.6977,73.7072,73.6695,73.6789,44602.0
2016-12-23 12:40:00,78.14,78.14,78.1,78.11,54196.0,73.6789,73.6789,73.6412,73.6506,54196.0
2016-12-23 12:50:00,78.11,78.15,78.1,78.13,59698.0,73.6506,73.6883,73.6412,73.6695,59698.0
2016-12-23 13:00:00,78.13,78.16,78.11,78.15,47126.0,73.6695,73.6977,73.6506,73.6883,47126.0
2016-12-23 13:10:00,78.15,78.17,78.09,78.1,44885.0,73.6883,73.7072,73.6317,73.6412,44885.0
2016-12-23 13:20:00,78.1,78.12,77.98,77.98,72554.0,73.6412,73.66,73.528,73.528,72554.0
2016-12-23 13:30:00,77.99,78.03,77.99,78.0,36872.0,73.5374,73.5752,73.5374,73.5469,36872.0
2016-12-23 13:40:00,78.01,78.03,77.99,78.0,65670.0,73.5563,73.5752,73.5374,73.5469,65670.0
2016-12-23 13:50:00,78.01,78.01,77.97,78.01,75785.0,73.5563,73.5563,73.5186,73.5563,75785.0
2016-12-23 14:00:00,78.01,78.06,77.97,78.05,62372.0,73.5563,73.6034,73.5186,73.594,62372.0
2016-12-23 14:10:00,78.05,78.07,78.04,78.05,62933.0,73.594,73.6129,73.5846,73.594,62933.0
2016-12-23 14:20:00,78.06,78.06,78.0,78.03,80700.0,73.6034,73.6034,73.5469,73.5752,80700.0
2016-12-23 14:30:00,78.03,78.03,77.98,77.99,110286.0,73.5752,73.5752,73.528,73.5374,110286.0
2016-12-23 14:40:00,77.99,78.01,77.96,77.99,72117.0,73.5374,73.5563,73.5092,73.5374,72117.0
2016-12-23 14:50:00,77.98,78.07,77.97,78.07,72046.0,73.528,73.6129,73.5186,73.6129,72046.0
2016-12-23 15:00:00,78.07,78.07,78.03,78.05,38735.0,73.6129,73.6129,73.5752,73.594,38735.0
2016-12-23 15:10:00,78.04,78.1,78.03,78.09,69244.0,73.5846,73.6412,73.5752,73.6317,69244.0
2016-12-23 15:20:00,78.09,78.12,78.04,78.05,64623.0,73.6317,73.66,73.5846,73.594,64623.0
2016-12-23 15:30:00,78.04,78.07,78.03,78.04,73794.0,73.5846,73.6129,73.5752,73.5846,73794.0
2016-12-23 15:40:00,78.05,78.1,78.04,78.06,134268.0,73.594,73.6412,73.5846,73.6034,134268.0
2016-12-23 15:50:00,78.06,78.17,78.06,78.13,278368.0,73.6034,73.7072,73.6034,73.6695,278368.0
2016-12-27 09:30:00,78.27,78.58,78.23,78.52,248352.0,73.8015,74.0938,73.7637,74.0372,248352.0
2016-12-27 09:40:00,78.52,78.82,78.52,78.79,119358.0,74.0372,74.3201,74.0372,74.2918,119358.0
2016-12-27 09:50:00,78.79,78.85,78.66,78.67,120478.0,74.2918,74.3483,74.1692,74.1786,120478.0
2016-12-27 10:00:00,78.72,78.78,78.65,78.68,117111.0,74.2258,74.2823,74.1598,74.1881,117111.0
2016-12-27 10:10:00,78.67,78.79,78.67,78.73,80241.0,74.1786,74.2918,74.1786,74.2352,80241.0
2016-12-27 10:20:00,78.73,78.75,78.65,78.65,72857.0,74.2352,74.2541,74.1598,74.1598,72857.0
2016-12-27 10:30:00,78.66,78.68,78.55,78.58,69582.0,74.1692,74.1881,74.0655,74.0938,69582.0
2016-12-27 10:40:00,78.56,78.62,78.44,78.46,63401.0,74.0749,74.1315,73.9618,73.9806,63401.0
2016-12-27 10:50:00,78.47,78.52,78.46,78.47,56021.0,73.99,74.0372,73.9806,73.99,56021.0
2016-12-27 11:00:00,78.47,78.5,78.44,78.47,104182.0,73.99,74.0183,73.9618,73.99,104182.0
2016-12-27 11:10:00,78.47,78.48,78.41,78.42,51709.0,73.99,73.9995,73.9335,73.9429,51709.0
2016-12-27 11:20:00,78.42,78.44,78.36,78.42,47694.0,73.9429,73.9618,73.8863,73.9429,47694.0
2016-12-27 11:30:00,78.42,78.47,78.39,78.41,64588.0,73.9429,73.99,73.9146,73.9335,64588.0
2016-12-27 11:40:00,78.42,78.45,78.4,78.41,43783.0,73.9429,73.9712,73.924,73.9335,43783.0
2016-12-27 11:50:00,78.41,78.41,78.32,78.35,38916.0,73.9335,73.9335,73.8486,73.8769,38916.0
2016-12-27 12:00:00,78.35,78.42,78.34,78.42,68230.0,73.8769,73.9429,73.8675,73.9429,68230.0
2016-12-27 12:10:00,78.42,78.45,78.39,78.41,42406.0,73.9429,73.9712,73.9146,73.9335,42406.0
2016-12-27 12:20:00,78.41,78.43,78.39,78.41,35179.0,73.9335,73.9523,73.9146,73.9335,35179.0
2016-12-27 12:30:00,78.41,78.44,78.4,78.42,28877.0,73.9335,73.9618,73.924,73.9429,28877.0
2016-12-27 12:40:00,78.42,78.46,78.4,78.46,44691.0,73.9429,73.9806,73.924,73.9806,44691.0
2016-12-27 12:50:00,78.46,78.47,78.44,78.44,43479.0,73.9806,73.99,73.9618,73.9618,43479.0
2016-12-27 13:00:00,78.45,78.46,78.39,78.4,57060.0,73.9712,73.9806,73.9146,73.924,57060.0
2016-12-27 13:10:00,78.4,78.47,78.4,78.42,67824.0,73.924,73.99,73.924,73.9429,67824.0
2016-12-27 13:20:00,78.43,78.45,78.42,78.44,36948.0,73.9523,73.9712,73.9429,73.9618,36948.0
2016-12-27 13:30:00,78.44,78.46,78.42,78.45,45534.0,73.9618,73.9806,73.9429,73.9712,45534.0
2016-12-27 13:40:00,78.45,78.45,78.4,78.4,59811.0,73.9712,73.9712,73.924,73.924,59811.0
2016-12-27 13:50:00,78.41,78.41,78.27,78.3,145074.0,73.9335,73.9335,73.8015,73.8297,145074.0
2016-12-27 14:00:00,78.31,78.31,78.23,78.3,56187.0,73.8392,73.8392,73.7637,73.8297,56187.0
2016-12-27 14:10:00,78.3,78.36,78.29,78.36,53055.0,73.8297,73.8863,73.8203,73.8863,53055.0
2016-12-27 14:20:00,78.36,78.37,78.33,78.35,47284.0,73.8863,73.8957,73.858,73.8769,47284.0
2016-12-27 14:30:00,78.36,78.37,78.3,78.36,55737.0,73.8863,73.8957,73.8297,73.8863,55737.0
2016-12-27 14:40:00,78.36,78.38,78.32,78.33,58760.0,73.8863,73.9052,73.8486,73.858,58760.0
2016-12-27 14:50:00,78.33,78.34,78.28,78.31,44164.0,73.858,73.8675,73.8109,73.8392,44164.0
2016-12-27 15:00:00,78.31,78.35,78.3,78.31,38574.0,73.8392,73.8769,73.8297,73.8392,38574.0
2016-12-27 15:10:00,78.31,78.37,78.3,78.36,49873.0,73.8392,73.8957,73.8297,73.8863,49873.0
2016-12-27 15:20:00,78.36,78.38,78.34,78.37,72019.0,73.8863,73.9052,73.8675,73.8957,72019.0
2016-12-27 15:30:00,78.37,78.42,78.35,78.36,104625.0,73.8957,73.9429,73.8769,73.8863,104625.0
2016-12-27 15:40:00,78.35,78.39,78.29,78.31,141915.0,73.8769,73.9146,73.8203,73.8392,141915.0
2016-12-27 15:50:00,78.32,78.36,78.28,78.33,285838.0,73.8486,73.8863,73.8109,73.858,285838.0
2016-12-28 09:30:00,78.4,78.65,78.08,78.16,343610.0,73.924,74.1598,73.6223,73.6977,343610.0
2016-12-28 09:40:00,78.19,78.19,78.0,78.06,182185.0,73.726,73.726,73.5469,73.6034,182185.0
2016-12-28 09:50:00,78.08,78.1,78.0,78.07,149499.0,73.6223,73.6412,73.5469,73.6129,149499.0
2016-12-28 10:00:00,78.07,78.2,78.0,78.12,186440.0,73.6129,73.7355,73.5469,73.66,186440.0
2016-12-28 10:10:00,78.12,78.21,78.07,78.09,121402.0,73.66,73.7449,73.6129,73.6317,121402.0
2016-12-28 10:20:00,78.09,78.11,77.97,78.01,131301.0,73.6317,73.6506,73.5186,73.5563,131301.0
2016-12-28 10:30:00,78.0,78.15,78.0,78.1,83701.0,73.5469,73.6883,73.5469,73.6412,83701.0
2016-12-28 10:40:00,78.09,78.18,78.04,78.15,116535.0,73.6317,73.7166,73.5846,73.6883,116535.0
2016-12-28 10:50:00,78.15,78.24,78.14,78.2,136405.0,73.6883,73.7732,73.6789,73.7355,136405.0
2016-12-28 11:00:00,78.2,78.3,78.18,78.27,126280.0,73.7355,73.8297,73.7166,73.8015,126280.0
2016-12-28 11:10:00,78.28,78.29,78.24,78.24,76020.0,73.8109,73.8203,73.7732,73.7732,76020.0
2016-12-28 11:20:00,78.24,78.46,78.24,78.46,131986.0,73.7732,73.9806,73.7732,73.9806,131986.0
2016-12-28 11:30:00,78.46,78.46,78.35,78.4,92052.0,73.9806,73.9806,73.8769,73.924,92052.0
2016-12-28 11:40:00,78.39,78.44,78.38,78.38,80475.0,73.9146,73.9618,73.9052,73.9052,80475.0
2016-12-28 11:50:00,78.39,78.43,78.33,78.36,86213.0,73.9146,73.9523,73.858,73.8863,86213.0
2016-12-28 12:00:00,78.35,78.36,78.25,78.31,91082.0,73.8769,73.8863,73.7826,73.8392,91082.0
2016-12-28 12:10:00,78.3,78.35,78.27,78.34,93385.0,73.8297,73.8769,73.8015,73.8675,93385.0
2016-12-28 12:20:00,78.33,78.45,78.31,78.43,77174.0,73.858,73.9712,73.8392,73.9523,77174.0
2016-12-28 12:30:00,78.43,78.44,78.27,78.28,98179.0,73.9523,73.9618,73.8015,73.8109,98179.0
2016-12-28 12:40:00,78.28,78.33,78.23,78.32,97818.0,73.8109,73.858,73.7637,73.8486,97818.0
2016-12-28 12:50:00,78.31,78.35,78.25,78.28,89485.0,73.8392,73.8769,73.7826,73.8109,89485.0
2016-12-28 13:00:00,78.28,78.36,78.23,78.34,114030.0,73.8109,73.8863,73.7637,73.8675,114030.0
2016-12-28 13:10:00,78.34,78.4,78.31,78.38,74394.0,73.8675,73.924,73.8392,73.9052,74394.0
2016-12-28 13:20:00,78.37,78.42,78.35,78.36,54378.0,73.8957,73.9429,73.8769,73.8863,54378.0
2016-12-28 13:30:00,78.37,78.44,78.36,78.44,86825.0,73.8957,73.9618,73.8863,73.9618,86825.0
2016-12-28 13:40:00,78.44,78.44,78.41,78.43,74045.0,73.9618,73.9618,73.9335,73.9523,74045.0
2016-12-28 13:50:00,78.43,78.45,78.42,78.44,130052.0,73.9523,73.9712,73.9429,73.9618,130052.0
2016-12-28 14:00:00,78.43,78.46,78.41,78.42,94989.0,73.9523,73.9806,73.9335,73.9429,94989.0
2016-12-28 14:10:00,78.42,78.42,78.22,78.25,76293.0,73.9429,73.9429,73.7543,73.7826,76293.0
2016-12-28 14:20:00,78.25,78.31,78.19,78.3,70632.0,73.7826,73.8392,73.726,73.8297,70632.0
2016-12-28 14:30:00,78.31,78.33,78.28,78.28,49578.0,73.8392,73.858,73.8109,73.8109,49578.0
2016-12-28 14:40:00,78.28,78.3,78.24,78.24,57595.0,73.8109,73.8297,73.7732,73.7732,57595.0
2016-12-28 14:50:00,78.24,78.3,78.18,78.3,95085.0,73.7732,73.8297,73.7166,73.8297,95085.0
2016-12-28 15:00:00,78.3,78.38,78.28,78.32,87231.0,73.8297,73.9052,73.8109,73.8486,87231.0
2016-12-28 15:10:00,78.32,78.42,78.29,78.32,140862.0,73.8486,73.9429,73.8203,73.8486,140862.0
2016-12-28 15:20:00,78.33,78.44,78.32,78.43,118481.0,73.858,73.9618,73.8486,73.9523,118481.0
2016-12-28 15:30:00,78.43,78.43,78.38,78.38,139217.0,73.9523,73.9523,73.9052,73.9052,139217.0
2016-12-28 15:40:00,78.38,78.43,78.3,78.41,212403.0,73.9052,73.9523,73.8297,73.9335,212403.0
2016-12-28 15:50:00,78.4,78.48,78.27,78.32,669509.0,73.924,73.9995,73.8015,73.8486,669509.0
2016-12-29 09:30:00,78.49,78.75,78.3,78.75,314918.0,74.0089,74.2541,73.8297,74.2541,314918.0
2016-12-29 09:40:00,78.75,78.84,78.63,78.66,167001.0,74.2541,74.3389,74.1409,74.1692,167001.0
2016-12-29 09:50:00,78.66,78.7,78.5,78.56,93357.0,74.1692,74.2069,74.0183,74.0749,93357.0
2016-12-29 10:00:00,78.56,78.67,78.51,78.58,155657.0,74.0749,74.1786,74.0278,74.0938,155657.0
2016-12-29 10:10:00,78.59,78.61,78.48,78.55,86858.0,74.1032,74.122,73.9995,74.0655,86858.0
2016-12-29 10:20:00,78.55,78.56,78.5,78.52,76507.0,74.0655,74.0749,74.0183,74.0372,76507.0
2016-12-29 10:30:00,78.52,78.53,78.49,78.5,100682.0,74.0372,74.0466,74.0089,74.0183,100682.0
2016-12-29 10:40:00,78.5,78.54,78.5,78.52,90342.0,74.0183,74.056,74.0183,74.0372,90342.0
2016-12-29 10:50:00,78.52,78.58,78.51,78.54,77261.0,74.0372,74.0938,74.0278,74.056,77261.0
2016-12-29 11:00:00,78.54,78.55,78.45,78.45,202436.0,74.056,74.0655,73.9712,73.9712,202436.0
2016-12-29 11:10:00,78.45,78.55,78.4,78.53,111213.0,73.9712,74.0655,73.924,74.0466,111213.0
2016-12-29 11:20:00,78.53,78.63,78.46,78.56,115719.0,74.0466,74.1409,73.9806,74.0749,115719.0
2016-12-29 11:30:00,78.56,78.63,78.53,78.61,109250.0,74.0749,74.1409,74.0466,74.122,109250.0
2016-12-29 11:40:00,78.61,78.62,78.51,78.57,105981.0,74.122,74.1315,74.0278,74.0843,105981.0
2016-12-29 11:50:00,78.59,78.59,78.49,78.58,100728.0,74.1032,74.1032,74.0089,74.0938,100728.0
2016-12-29 12:00:00,78.58,78.6,78.5,78.52,112093.0,74.0938,74.1126,74.0183,74.0372,112093.0
2016-12-29 12:10:00,78.52,78.56,78.48,78.53,109055.0,74.0372,74.0749,73.9995,74.0466,109055.0
2016-12-29 12:20:00,78.53,78.6,78.52,78.59,72665.0,74.0466,74.1126,74.0372,74.1032,72665.0
2016-12-29 12:30:00,78.6,78.62,78.58,78.59,89127.0,74.1126,74.1315,74.0938,74.1032,89127.0
2016-12-29 12:40:00,78.59,78.64,78.56,78.63,45398.0,74.1032,74.1503,74.0749,74.1409,45398.0
2016-12-29 12:50:00,78.62,78.76,78.62,78.73,119017.0,74.1315,74.2635,74.1315,74.2352,119017.0
2016-12-29 13:00:00,78.73,78.74,78.61,78.61,70056.0,74.2352,74.2446,74.122,74.122,70056.0
2016-12-29 13:10:00,78.61,78.65,78.59,78.63,39292.0,74.122,74.1598,74.1032,74.1409,39292.0
2016-12-29 13:20:00,78.63,78.67,78.6,78.62,74411.0,74.1409,74.1786,74.1126,74.1315,74411.0
2016-12-29 13:30:00,78.63,78.63,78.59,78.6,78363.0,74.1409,74.1409,74.1032,74.1126,78363.0
2016-12-29 13:40:00,78.6,78.61,78.49,78.49,67957.0,74.1126,74.122,74.0089,74.0089,67957.0
2016-12-29 13:50:00,78.49,78.56,78.49,78.52,87701.0,74.0089,74.0749,74.0089,74.0372,87701.0
2016-12-29 14:00:00,78.52,78.61,78.5,78.56,88124.0,74.0372,74.122,74.0183,74.0749,88124.0
2016-12-29 14:10:00,78.57,78.6,78.55,78.58,63319.0,74.0843,74.1126,74.0655,74.0938,63319.0
2016-12-29 14:20:00,78.58,78.61,78.55,78.57,62617.0,74.0938,74.122,74.0655,74.0843,62617.0
2016-12-29 14:30:00,78.58,78.59,78.53,78.55,94367.0,74.0938,74.1032,74.0466,74.0655,94367.0
2016-12-29 14:40:00,78.55,78.55,78.47,78.47,103480.0,74.0655,74.0655,73.99,73.99,103480.0
2016-12-29 14:50:00,78.47,78.5,78.41,78.45,80889.0,73.99,74.0183,73.9335,73.9712,80889.0
2016-12-29 15:00:00,78.45,78.48,78.4,78.41,73405.0,73.9712,73.9995,73.924,73.9335,73405.0
2016-12-29 15:10:00,78.41,78.42,78.39,78.4,84151.0,73.9335,73.9429,73.9146,73.924,84151.0
2016-12-29 15:20:00,78.41,78.44,78.38,78.42,125759.0,73.9335,73.9618,73.9052,73.9429,125759.0
2016-12-29 15:30:00,78.42,78.44,78.35,78.37,142990.0,73.9429,73.9618,73.8769,73.8957,142990.0
2016-12-29 15:40:00,78.37,78.39,78.35,78.38,209639.0,73.8957,73.9146,73.8769,73.9052,209639.0
2016-12-29 15:50:00,78.37,78.41,78.3,78.34,276080.0,73.8957,73.9335,73.8297,73.8675,276080.0
2016-12-30 09:30:00,78.43,78.44,78.1,78.12,206901.0,73.9523,73.9618,73.6412,73.66,206901.0
2016-12-30 09:40:00,78.11,78.28,78.1,78.24,208693.0,73.6506,73.8109,73.6412,73.7732,208693.0
2016-12-30 09:50:00,78.23,78.34,78.1,78.1,146143.0,73.7637,73.8675,73.6412,73.6412,146143.0
2016-12-30 10:00:00,78.08,78.18,78.01,78.14,87295.0,73.6223,73.7166,73.5563,73.6789,87295.0
2016-12-30 10:10:00,78.15,78.18,78.08,78.11,78128.0,73.6883,73.7166,73.6223,73.6506,78128.0
2016-12-30 10:20:00,78.12,78.23,78.12,78.21,91214.0,73.66,73.7637,73.66,73.7449,91214.0
2016-12-30 10:30:00,78.22,78.31,78.19,78.28,68450.0,73.7543,73.8392,73.726,73.8109,68450.0
2016-12-30 10:40:00,78.29,78.37,78.29,78.33,101974.0,73.8203,73.8957,73.8203,73.858,101974.0
2016-12-30 10:50:00,78.33,78.36,78.2,78.24,151330.0,73.858,73.8863,73.7355,73.7732,151330.0
2016-12-30 11:00:00,78.23,78.27,78.19,78.25,95009.0,73.7637,73.8015,73.726,73.7826,95009.0
2016-12-30 11:10:00,78.25,78.32,78.22,78.31,64083.0,73.7826,73.8486,73.7543,73.8392,64083.0
2016-12-30 11:20:00,78.31,78.43,78.29,78.39,116344.0,73.8392,73.9523,73.8203,73.9146,116344.0
2016-12-30 11:30:00,78.39,78.39,78.28,78.29,74204.0,73.9146,73.9146,73.8109,73.8203,74204.0
2016-12-30 11:40:00,78.3,78.38,78.28,78.37,50137.0,73.8297,73.9052,73.8109,73.8957,50137.0
2016-12-30 11:50:00,78.37,78.41,78.33,78.39,87311.0,73.8957,73.9335,73.858,73.9146,87311.0
2016-12-30 12:00:00,78.39,78.42,78.35,78.42,100867.0,73.9146,73.9429,73.8769,73.9429,100867.0
2016-12-30 12:10:00,78.42,78.54,78.4,78.43,111334.0,73.9429,74.056,73.924,73.9523,111334.0
2016-12-30 12:20:00,78.44,78.5,78.4,78.4,62318.0,73.9618,74.0183,73.924,73.924,62318.0
2016-12-30 12:30:00,78.39,78.44,78.34,78.35,45876.0,73.9146,73.9618,73.8675,73.8769,45876.0
2016-12-30 12:40:00,78.34,78.36,78.25,78.25,43986.0,73.8675,73.8863,73.7826,73.7826,43986.0
2016-12-30 12:50:00,78.25,78.26,78.17,78.2,66967.0,73.7826,73.792,73.7072,73.7355,66967.0
2016-12-30 13:00:00,78.19,78.21,78.08,78.08,107732.0,73.726,73.7449,73.6223,73.6223,107732.0
2016-12-30 13:10:00,78.09,78.18,78.06,78.18,53532.0,73.6317,73.7166,73.6034,73.7166,53532.0
2016-12-30 13:20:00,78.17,78.29,78.15,78.19,74259.0,73.7072,73.8203,73.6883,73.726,74259.0
2016-12-30 13:30:00,78.19,78.22,78.14,78.14,67249.0,73.726,73.7543,73.6789,73.6789,67249.0
2016-12-30 13:40:00,78.13,78.15,78.02,78.05,87655.0,73.6695,73.6883,73.5657,73.594,87655.0
2016-12-30 13:50:00,78.05,78.1,78.03,78.05,60897.0,73.594,73.6412,73.5752,73.594,60897.0
2016-12-30 14:00:00,78.06,78.08,78.03,78.03,79518.0,73.6034,73.6223,73.5752,73.5752,79518.0
2016-12-30 14:10:00,78.03,78.12,78.01,78.1,118505.0,73.5752,73.66,73.5563,73.6412,118505.0
2016-12-30 14:20:00,78.1,78.1,78.02,78.04,58606.0,73.6412,73.6412,73.5657,73.5846,58606.0
2016-12-30 14:30:00,78.04,78.08,77.98,78.07,112484.0,73.5846,73.6223,73.528,73.6129,112484.0
2016-12-30 14:40:00,78.08,78.09,77.98,78.0,135762.0,73.6223,73.6317,73.528,73.5469,135762.0
2016-12-30 14:50:00,78.0,78.04,77.98,78.03,119410.0,73.5469,73.5846,73.528,73.5752,119410.0
2016-12-30 15:00:00,78.03,78.07,77.99,78.06,71838.0,73.5752,73.6129,73.5374,73.6034,71838.0
2016-12-30 15:10:00,78.07,78.18,78.05,78.12,88947.0,73.6129,73.7166,73.594,73.66,88947.0
2016-12-30 15:20:00,78.12,78.14,78.09,78.12,80338.0,73.66,73.6789,73.6317,73.66,80338.0
2016-12-30 15:30:00,78.12,78.14,78.06,78.07,90808.0,73.66,73.6789,73.6034,73.6129,90808.0
2016-12-30 15:40:00,78.08,78.09,77.98,78.0,184049.0,73.6223,73.6317,73.528,73.5469,184049.0
2016-12-30 15:50:00,77.99,78.21,77.93,78.17,955529.0,73.5374,73.7449,73.4809,73.7072,955529.0
2017-01-03 09:30:00,78.76,79.17,78.49,79.15,685525.0,74.2635,74.6501,74.0089,74.6312,685525.0
2017-01-03 09:40:00,79.14,79.23,78.92,79.19,290014.0,74.6218,74.7067,74.4143,74.6689,290014.0
2017-01-03 09:50:00,79.16,79.35,79.11,79.31,291535.0,74.6406,74.8198,74.5935,74.7821,291535.0
2017-01-03 10:00:00,79.32,79.87,79.27,79.81,423848.0,74.7915,75.3101,74.7444,75.2535,423848.0
2017-01-03 10:10:00,79.84,79.91,79.55,79.57,251909.0,75.2818,75.3478,75.0084,75.0272,251909.0
2017-01-03 10:20:00,79.56,79.63,79.41,79.41,340763.0,75.0178,75.0838,74.8764,74.8764,340763.0
2017-01-03 10:30:00,79.41,79.56,79.24,79.32,189586.0,74.8764,75.0178,74.7161,74.7915,189586.0
2017-01-03 10:40:00,79.33,79.52,79.32,79.33,204309.0,74.8009,74.9801,74.7915,74.8009,204309.0
2017-01-03 10:50:00,79.33,79.44,79.26,79.29,183424.0,74.8009,74.9047,74.7349,74.7632,183424.0
2017-01-03 11:00:00,79.3,79.31,79.17,79.3,221615.0,74.7727,74.7821,74.6501,74.7727,221615.0
2017-01-03 11:10:00,79.3,79.45,79.26,79.4,244142.0,74.7727,74.9141,74.7349,74.8669,244142.0
2017-01-03 11:20:00,79.4,79.57,79.39,79.55,278419.0,74.8669,75.0272,74.8575,75.0084,278419.0
2017-01-03 11:30:00,79.55,79.56,79.45,79.5,285576.0,75.0084,75.0178,74.9141,74.9612,285576.0
2017-01-03 11:40:00,79.5,79.64,79.39,79.63,225455.0,74.9612,75.0932,74.8575,75.0838,225455.0
2017-01-03 11:50:00,79.62,79.65,79.53,79.65,149263.0,75.0744,75.1027,74.9895,75.1027,149263.0
2017-01-03 12:00:00,79.65,79.72,79.53,79.62,131140.0,75.1027,75.1687,74.9895,75.0744,131140.0
2017-01-03 12:10:00,79.62,79.67,79.57,79.62,90699.0,75.0744,75.1215,75.0272,75.0744,90699.0
2017-01-03 12:20:00,79.62,79.62,79.52,79.56,77719.0,75.0744,75.0744,74.9801,75.0178,77719.0
2017-01-03 12:30:00,79.56,79.68,79.53,79.66,134390.0,75.0178,75.131,74.9895,75.1121,134390.0
2017-01-03 12:40:00,79.65,79.67,79.55,79.62,159367.0,75.1027,75.1215,75.0084,75.0744,159367.0
2017-01-03 12:50:00,79.63,79.64,79.57,79.62,113194.0,75.0838,75.0932,75.0272,75.0744,113194.0
2017-01-03 13:00:00,79.62,79.67,79.59,79.63,125588.0,75.0744,75.1215,75.0461,75.0838,125588.0
2017-01-03 13:10:00,79.63,79.81,79.6,79.79,132188.0,75.0838,75.2535,75.0555,75.2347,132188.0
2017-01-03 13:20:00,79.8,79.91,79.79,79.82,125191.0,75.2441,75.3478,75.2347,75.263,125191.0
2017-01-03 13:30:00,79.82,79.88,79.74,79.74,88331.0,75.263,75.3195,75.1875,75.1875,88331.0
2017-01-03 13:40:00,79.75,79.75,79.61,79.7,122382.0,75.197,75.197,75.065,75.1498,122382.0
2017-01-03 13:50:00,79.7,79.76,79.49,79.5,198278.0,75.1498,75.2064,74.9518,74.9612,198278.0
2017-01-03 14:00:00,79.5,79.5,79.36,79.37,227764.0,74.9612,74.9612,74.8292,74.8387,227764.0
2017-01-03 14:10:00,79.36,79.46,79.32,79.34,131371.0,74.8292,74.9235,74.7915,74.8104,131371.0
2017-01-03 14:20:00,79.35,79.38,79.28,79.31,124300.0,74.8198,74.8481,74.7538,74.7821,124300.0
2017-01-03 14:30:00,79.31,79.43,79.25,79.4,174329.0,74.7821,74.8952,74.7255,74.8669,174329.0
2017-01-03 14:40:00,79.39,79.48,79.38,79.42,172356.0,74.8575,74.9424,74.8481,74.8858,172356.0
2017-01-03 14:50:00,79.42,79.46,79.36,79.36,123197.0,74.8858,74.9235,74.8292,74.8292,123197.0
2017-01-03 15:00:00,79.37,79.43,79.34,79.4,128901.0,74.8387,74.8952,74.8104,74.8669,128901.0
2017-01-03 15:10:00,79.4,79.41,79.35,79.36,210986.0,74.8669,74.8764,74.8198,74.8292,210986.0
2017-01-03 15:20:00,79.35,79.36,79.21,79.32,255215.0,74.8198,74.8292,74.6878,74.7915,255215.0
2017-01-03 15:30:00,79.32,79.4,79.27,79.39,244832.0,74.7915,74.8669,74.7444,74.8575,244832.0
2017-01-03 15:40:00,79.38,79.4,79.29,79.39,420411.0,74.8481,74.8669,74.7632,74.8575,420411.0
2017-01-03 15:50:00,79.39,79.54,79.35,79.49,974079.0,74.8575,74.999,74.8198,74.9518,974079.0
2017-01-04 09:30:00,79.44,79.81,79.36,79.5,415183.0,74.9047,75.2535,74.8292,74.9612,415183.0
2017-01-04 09:40:00,79.49,79.82,79.45,79.76,188552.0,74.9518,75.263,74.9141,75.2064,188552.0
2017-01-04 09:50:00,79.78,79.87,79.75,79.79,238021.0,75.2253,75.3101,75.197,75.2347,238021.0
2017-01-04 10:00:00,79.79,79.88,79.78,79.88,182894.0,75.2347,75.3195,75.2253,75.3195,182894.0
2017-01-04 10:10:00,79.88,79.93,79.81,79.86,285738.0,75.3195,75.3667,75.2535,75.3007,285738.0
2017-01-04 10:20:00,79.86,79.95,79.8,79.87,166102.0,75.3007,75.3855,75.2441,75.3101,166102.0
2017-01-04 10:30:00,79.88,80.05,79.87,80.03,241424.0,75.3195,75.4798,75.3101,75.461,241424.0
2017-01-04 10:40:00,80.03,80.07,79.99,79.99,103286.0,75.461,75.4987,75.4233,75.4233,103286.0
2017-01-04 10:50:00,80.0,80.02,79.94,79.98,169682.0,75.4327,75.4515,75.3761,75.4138,169682.0
2017-01-04 11:00:00,79.99,80.1,79.99,80.04,135880.0,75.4233,75.527,75.4233,75.4704,135880.0
2017-01-04 11:10:00,80.04,80.06,79.97,80.02,217148.0,75.4704,75.4893,75.4044,75.4515,217148.0
2017-01-04 11:20:00,80.02,80.07,79.99,80.03,155507.0,75.4515,75.4987,75.4233,75.461,155507.0
2017-01-04 11:30:00,80.02,80.09,80.01,80.08,89295.0,75.4515,75.5176,75.4421,75.5081,89295.0
2017-01-04 11:40:00,80.08,80.09,80.02,80.06,104485.0,75.5081,75.5176,75.4515,75.4893,104485.0
2017-01-04 11:50:00,80.06,80.13,80.03,80.12,91663.0,75.4893,75.5553,75.461,75.5458,91663.0
2017-01-04 12:00:00,80.12,80.13,80.09,80.1,98623.0,75.5458,75.5553,75.5176,75.527,98623.0
2017-01-04 12:10:00,80.11,80.13,80.06,80.06,94603.0,75.5364,75.5553,75.4893,75.4893,94603.0
2017-01-04 12:20:00,80.06,80.06,79.95,79.98,130821.0,75.4893,75.4893,75.3855,75.4138,130821.0
2017-01-04 12:30:00,79.99,80.06,79.98,80.06,61372.0,75.4233,75.4893,75.4138,75.4893,61372.0
2017-01-04 12:40:00,80.05,80.06,79.96,80.0,85490.0,75.4798,75.4893,75.395,75.4327,85490.0
2017-01-04 12:50:00,79.99,80.0,79.92,79.92,84954.0,75.4233,75.4327,75.3573,75.3573,84954.0
2017-01-04 13:00:00,79.92,79.96,79.9,79.95,90378.0,75.3573,75.395,75.3384,75.3855,90378.0
2017-01-04 13:10:00,79.95,79.96,79.9,79.9,109940.0,75.3855,75.395,75.3384,75.3384,109940.0
2017-01-04 13:20:00,79.91,80.01,79.9,80.0,118279.0,75.3478,75.4421,75.3384,75.4327,118279.0
2017-01-04 13:30:00,80.01,80.03,79.98,80.0,95448.0,75.4421,75.461,75.4138,75.4327,95448.0
2017-01-04 13:40:00,80.0,80.05,79.98,80.0,93104.0,75.4327,75.4798,75.4138,75.4327,93104.0
2017-01-04 13:50:00,80.0,80.05,79.97,80.01,102453.0,75.4327,75.4798,75.4044,75.4421,102453.0
2017-01-04 14:00:00,80.01,80.05,79.99,80.04,116576.0,75.4421,75.4798,75.4233,75.4704,116576.0
2017-01-04 14:10:00,80.03,80.1,80.01,80.07,76778.0,75.461,75.527,75.4421,75.4987,76778.0
2017-01-04 14:20:00,80.07,80.12,80.0,80.06,123738.0,75.4987,75.5458,75.4327,75.4893,123738.0
2017-01-04 14:30:00,80.06,80.1,80.03,80.09,124273.0,75.4893,75.527,75.461,75.5176,124273.0
2017-01-04 14:40:00,80.09,80.09,80.0,80.03,120982.0,75.5176,75.5176,75.4327,75.461,120982.0
2017-01-04 14:50:00,80.03,80.07,80.01,80.04,103391.0,75.461,75.4987,75.4421,75.4704,103391.0
2017-01-04 15:00:00,80.04,80.09,80.01,80.06,109197.0,75.4704,75.5176,75.4421,75.4893,109197.0
2017-01-04 15:10:00,80.07,80.08,80.02,80.03,112445.0,75.4987,75.5081,75.4515,75.461,112445.0
2017-01-04 15:20:00,80.04,80.09,80.0,80.06,165020.0,75.4704,75.5176,75.4327,75.4893,165020.0
2017-01-04 15:30:00,80.07,80.12,80.05,80.12,137757.0,75.4987,75.5458,75.4798,75.5458,137757.0
2017-01-04 15:40:00,80.12,80.26,80.07,80.1,355410.0,75.5458,75.6778,75.4987,75.527,355410.0
2017-01-04 15:50:00,80.09,80.18,80.07,80.14,632894.0,75.5176,75.6024,75.4987,75.5647,632894.0
2017-01-05 09:30:00,80.34,80.99,80.22,80.86,734480.0,75.7533,76.3662,75.6401,76.2436,734480.0
2017-01-05 09:40:00,80.86,81.3,80.86,81.27,312627.0,76.2436,76.6585,76.2436,76.6302,312627.0
2017-01-05 09:50:00,81.26,81.3,81.14,81.19,166159.0,76.6208,76.6585,76.5076,76.5548,166159.0
2017-01-05 10:00:00,81.18,81.41,81.17,81.37,335927.0,76.5453,76.7622,76.5359,76.7245,335927.0
2017-01-05 10:10:00,81.37,81.51,81.33,81.51,205649.0,76.7245,76.8565,76.6868,76.8565,205649.0
2017-01-05 10:20:00,81.52,81.53,81.36,81.37,105321.0,76.8659,76.8753,76.715,76.7245,105321.0
2017-01-05 10:30:00,81.38,81.47,81.23,81.23,205813.0,76.7339,76.8188,76.5925,76.5925,205813.0
2017-01-05 10:40:00,81.23,81.24,81.09,81.13,117807.0,76.5925,76.6019,76.4605,76.4982,117807.0
2017-01-05 10:50:00,81.14,81.15,81.05,81.08,89236.0,76.5076,76.517,76.4227,76.451,89236.0
2017-01-05 11:00:00,81.08,81.16,81.0,81.0,165465.0,76.451,76.5265,76.3756,76.3756,165465.0
2017-01-05 11:10:00,81.0,81.07,80.94,80.95,173753.0,76.3756,76.4416,76.319,76.3285,173753.0
2017-01-05 11:20:00,80.94,81.0,80.86,80.98,166293.0,76.319,76.3756,76.2436,76.3567,166293.0
2017-01-05 11:30:00,80.98,81.02,80.87,80.97,109214.0,76.3567,76.3945,76.253,76.3473,109214.0
2017-01-05 11:40:00,80.96,80.98,80.81,80.92,140843.0,76.3379,76.3567,76.1964,76.3002,140843.0
2017-01-05 11:50:00,80.92,80.98,80.85,80.95,120556.0,76.3002,76.3567,76.2342,76.3285,120556.0
2017-01-05 12:00:00,80.94,80.99,80.84,80.84,113310.0,76.319,76.3662,76.2247,76.2247,113310.0
2017-01-05 12:10:00,80.85,80.99,80.84,80.99,138554.0,76.2342,76.3662,76.2247,76.3662,138554.0
2017-01-05 12:20:00,80.98,80.98,80.91,80.95,103104.0,76.3567,76.3567,76.2907,76.3285,103104.0
2017-01-05 12:30:00,80.97,80.97,80.82,80.86,92691.0,76.3473,76.3473,76.2059,76.2436,92691.0
2017-01-05 12:40:00,80.86,80.93,80.81,80.9,89575.0,76.2436,76.3096,76.1964,76.2813,89575.0
2017-01-05 12:50:00,80.9,80.99,80.9,80.96,84643.0,76.2813,76.3662,76.2813,76.3379,84643.0
2017-01-05 13:00:00,80.97,81.05,80.96,81.03,96418.0,76.3473,76.4227,76.3379,76.4039,96418.0
2017-01-05 13:10:00,81.04,81.09,81.01,81.07,97123.0,76.4133,76.4605,76.385,76.4416,97123.0
2017-01-05 13:20:00,81.07,81.15,81.05,81.09,99999.0,76.4416,76.517,76.4227,76.4605,99999.0
2017-01-05 13:30:00,81.09,81.12,81.02,81.03,97689.0,76.4605,76.4887,76.3945,76.4039,97689.0
2017-01-05 13:40:00,81.03,81.08,81.02,81.08,70372.0,76.4039,76.451,76.3945,76.451,70372.0
2017-01-05 13:50:00,81.07,81.07,81.01,81.01,86162.0,76.4416,76.4416,76.385,76.385,86162.0
2017-01-05 14:00:00,81.0,81.1,80.99,81.04,114566.0,76.3756,76.4699,76.3662,76.4133,114566.0
2017-01-05 14:10:00,81.04,81.11,81.02,81.03,116643.0,76.4133,76.4793,76.3945,76.4039,116643.0
2017-01-05 14:20:00,81.04,81.07,80.98,81.06,103763.0,76.4133,76.4416,76.3567,76.4322,103763.0
2017-01-05 14:30:00,81.06,81.06,80.98,81.05,84997.0,76.4322,76.4322,76.3567,76.4227,84997.0
2017-01-05 14:40:00,81.05,81.07,80.99,81.06,105021.0,76.4227,76.4416,76.3662,76.4322,105021.0
2017-01-05 14:50:00,81.06,81.1,81.02,81.05,108960.0,76.4322,76.4699,76.3945,76.4227,108960.0
2017-01-05 15:00:00,81.04,81.14,81.02,81.14,156800.0,76.4133,76.5076,76.3945,76.5076,156800.0
2017-01-05 15:10:00,81.14,81.21,81.11,81.17,114670.0,76.5076,76.5736,76.4793,76.5359,114670.0
2017-01-05 15:20:00,81.16,81.2,81.14,81.19,149147.0,76.5265,76.5642,76.5076,76.5548,149147.0
2017-01-05 15:30:00,81.19,81.21,81.12,81.14,153282.0,76.5548,76.5736,76.4887,76.5076,153282.0
2017-01-05 15:40:00,81.13,81.18,81.12,81.16,234953.0,76.4982,76.5453,76.4887,76.5265,234953.0
2017-01-05 15:50:00,81.17,81.19,81.08,81.1,693449.0,76.5359,76.5548,76.451,76.4699,693449.0
2017-01-06 09:30:00,81.3,81.45,80.94,81.16,323090.0,76.6585,76.7999,76.319,76.5265,323090.0
2017-01-06 09:40:00,81.16,81.38,81.05,81.22,182948.0,76.5265,76.7339,76.4227,76.583,182948.0
2017-01-06 09:50:00,81.25,81.38,81.22,81.29,277993.0,76.6113,76.7339,76.583,76.649,277993.0
2017-01-06 10:00:00,81.27,81.56,81.23,81.51,161357.0,76.6302,76.9036,76.5925,76.8565,161357.0
2017-01-06 10:10:00,81.52,81.65,81.41,81.42,158284.0,76.8659,76.9885,76.7622,76.7716,158284.0
2017-01-06 10:20:00,81.44,81.52,81.37,81.5,138822.0,76.7905,76.8659,76.7245,76.8471,138822.0
2017-01-06 10:30:00,81.51,81.52,81.35,81.37,159857.0,76.8565,76.8659,76.7056,76.7245,159857.0
2017-01-06 10:40:00,81.36,81.38,81.23,81.38,172203.0,76.715,76.7339,76.5925,76.7339,172203.0
2017-01-06 10:50:00,81.38,81.55,81.36,81.5,150284.0,76.7339,76.8942,76.715,76.8471,150284.0
2017-01-06 11:00:00,81.5,81.51,81.38,81.51,221145.0,76.8471,76.8565,76.7339,76.8565,221145.0
2017-01-06 11:10:00,81.52,81.63,81.47,81.62,240928.0,76.8659,76.9696,76.8188,76.9602,240928.0
2017-01-06 11:20:00,81.62,81.7,81.55,81.7,129435.0,76.9602,77.0356,76.8942,77.0356,129435.0
2017-01-06 11:30:00,81.7,81.73,81.67,81.73,148723.0,77.0356,77.0639,77.0073,77.0639,148723.0
2017-01-06 11:40:00,81.73,81.87,81.72,81.86,168343.0,77.0639,77.1959,77.0545,77.1865,168343.0
2017-01-06 11:50:00,81.87,81.93,81.76,81.92,196850.0,77.1959,77.2525,77.0922,77.2431,196850.0
2017-01-06 12:00:00,81.92,81.93,81.87,81.91,148522.0,77.2431,77.2525,77.1959,77.2336,148522.0
2017-01-06 12:10:00,81.9,82.03,81.9,82.03,166256.0,77.2242,77.3468,77.2242,77.3468,166256.0
2017-01-06 12:20:00,82.03,82.08,82.0,82.07,102615.0,77.3468,77.3939,77.3185,77.3845,102615.0
2017-01-06 12:30:00,82.08,82.17,82.07,82.13,179567.0,77.3939,77.4788,77.3845,77.4411,179567.0
2017-01-06 12:40:00,82.13,82.22,82.13,82.19,175514.0,77.4411,77.5259,77.4411,77.4977,175514.0
2017-01-06 12:50:00,82.19,82.33,82.12,82.32,250189.0,77.4977,77.6297,77.4317,77.6202,250189.0
2017-01-06 13:00:00,82.31,82.32,82.21,82.24,102508.0,77.6108,77.6202,77.5165,77.5448,102508.0
2017-01-06 13:10:00,82.24,82.35,82.23,82.33,108041.0,77.5448,77.6485,77.5354,77.6297,108041.0
2017-01-06 13:20:00,82.33,82.39,82.3,82.31,146644.0,77.6297,77.6862,77.6014,77.6108,146644.0
2017-01-06 13:30:00,82.31,82.42,82.28,82.42,185119.0,77.6108,77.7145,77.5825,77.7145,185119.0
2017-01-06 13:40:00,82.42,82.49,82.34,82.35,229295.0,77.7145,77.7805,77.6391,77.6485,229295.0
2017-01-06 13:50:00,82.35,82.4,82.32,82.37,117170.0,77.6485,77.6957,77.6202,77.6674,117170.0
2017-01-06 14:00:00,82.36,82.43,82.35,82.36,150354.0,77.658,77.724,77.6485,77.658,150354.0
2017-01-06 14:10:00,82.35,82.39,82.26,82.37,209981.0,77.6485,77.6862,77.5637,77.6674,209981.0
2017-01-06 14:20:00,82.36,82.38,82.26,82.28,209325.0,77.658,77.6768,77.5637,77.5825,209325.0
2017-01-06 14:30:00,82.29,82.36,82.26,82.32,172002.0,77.592,77.658,77.5637,77.6202,172002.0
2017-01-06 14:40:00,82.32,82.41,82.29,82.31,209451.0,77.6202,77.7051,77.592,77.6108,209451.0
2017-01-06 14:50:00,82.31,82.37,82.28,82.32,121158.0,77.6108,77.6674,77.5825,77.6202,121158.0
2017-01-06 15:00:00,82.33,82.35,82.3,82.32,129692.0,77.6297,77.6485,77.6014,77.6202,129692.0
2017-01-06 15:10:00,82.31,82.36,82.3,82.34,176684.0,77.6108,77.658,77.6014,77.6391,176684.0
2017-01-06 15:20:00,82.33,82.34,82.21,82.21,176714.0,77.6297,77.6391,77.5165,77.5165,176714.0
2017-01-06 15:30:00,82.21,82.26,82.19,82.25,176068.0,77.5165,77.5637,77.4977,77.5542,176068.0
2017-01-06 15:40:00,82.25,82.31,82.24,82.29,292145.0,77.5542,77.6108,77.5448,77.592,292145.0
2017-01-06 15:50:00,82.29,82.3,82.19,82.23,857777.0,77.592,77.6014,77.4977,77.5354,857777.0
2017-01-09 09:30:00,82.28,82.45,81.94,82.0,300336.0,77.5825,77.7428,77.2619,77.3185,300336.0
2017-01-09 09:40:00,81.97,82.11,81.95,82.0,177469.0,77.2902,77.4222,77.2714,77.3185,177469.0
2017-01-09 09:50:00,81.99,82.15,81.84,82.07,133938.0,77.3091,77.4599,77.1676,77.3845,133938.0
2017-01-09 10:00:00,82.07,82.14,81.88,82.0,143159.0,77.3845,77.4505,77.2054,77.3185,143159.0
2017-01-09 10:10:00,81.98,82.23,81.98,82.17,98241.0,77.2996,77.5354,77.2996,77.4788,98241.0
2017-01-09 10:20:00,82.19,82.28,82.18,82.21,81775.0,77.4977,77.5825,77.4882,77.5165,81775.0
2017-01-09 10:30:00,82.19,82.19,82.0,82.0,124293.0,77.4977,77.4977,77.3185,77.3185,124293.0
2017-01-09 10:40:00,82.01,82.2,82.0,82.16,74228.0,77.3279,77.5071,77.3185,77.4694,74228.0
2017-01-09 10:50:00,82.16,82.17,82.05,82.07,81424.0,77.4694,77.4788,77.3657,77.3845,81424.0
2017-01-09 11:00:00,82.07,82.08,81.96,82.01,193483.0,77.3845,77.3939,77.2808,77.3279,193483.0
2017-01-09 11:10:00,82.01,82.09,81.98,82.09,114274.0,77.3279,77.4034,77.2996,77.4034,114274.0
2017-01-09 11:20:00,82.09,82.14,81.99,82.07,80149.0,77.4034,77.4505,77.3091,77.3845,80149.0
2017-01-09 11:30:00,82.07,82.08,81.97,82.0,85235.0,77.3845,77.3939,77.2902,77.3185,85235.0
2017-01-09 11:40:00,82.0,82.03,81.91,81.99,71291.0,77.3185,77.3468,77.2336,77.3091,71291.0
2017-01-09 11:50:00,81.99,82.02,81.94,81.95,101831.0,77.3091,77.3374,77.2619,77.2714,101831.0
2017-01-09 12:00:00,81.95,81.98,81.89,81.97,72018.0,77.2714,77.2996,77.2148,77.2902,72018.0
2017-01-09 12:10:00,81.97,82.01,81.81,81.88,419209.0,77.2902,77.3279,77.1394,77.2054,419209.0
2017-01-09 12:20:00,81.87,81.98,81.85,81.96,82065.0,77.1959,77.2996,77.1771,77.2808,82065.0
2017-01-09 12:30:00,81.95,81.98,81.86,81.86,74013.0,77.2714,77.2996,77.1865,77.1865,74013.0
2017-01-09 12:40:00,81.87,81.94,81.77,81.78,176961.0,77.1959,77.2619,77.1016,77.1111,176961.0
2017-01-09 12:50:00,81.79,81.8,81.71,81.73,113634.0,77.1205,77.1299,77.0451,77.0639,113634.0
2017-01-09 13:00:00,81.73,81.8,81.73,81.77,85655.0,77.0639,77.1299,77.0639,77.1016,85655.0
2017-01-09 13:10:00,81.78,81.88,81.75,81.84,129907.0,77.1111,77.2054,77.0828,77.1676,129907.0
2017-01-09 13:20:00,81.84,81.84,81.69,81.7,144630.0,77.1676,77.1676,77.0262,77.0356,144630.0
2017-01-09 13:30:00,81.7,81.71,81.65,81.7,117727.0,77.0356,77.0451,76.9885,77.0356,117727.0
2017-01-09 13:40:00,81.7,81.83,81.69,81.81,73364.0,77.0356,77.1582,77.0262,77.1394,73364.0
2017-01-09 13:50:00,81.81,81.83,81.8,81.83,140845.0,77.1394,77.1582,77.1299,77.1582,140845.0
2017-01-09 14:00:00,81.83,81.87,81.82,81.84,71908.0,77.1582,77.1959,77.1488,77.1676,71908.0
2017-01-09 14:10:00,81.83,81.83,81.73,81.75,82218.0,77.1582,77.1582,77.0639,77.0828,82218.0
2017-01-09 14:20:00,81.76,81.76,81.67,81.69,139127.0,77.0922,77.0922,77.0073,77.0262,139127.0
2017-01-09 14:30:00,81.69,81.73,81.66,81.69,85364.0,77.0262,77.0639,76.9979,77.0262,85364.0
2017-01-09 14:40:00,81.7,81.8,81.69,81.8,71863.0,77.0356,77.1299,77.0262,77.1299,71863.0
2017-01-09 14:50:00,81.79,81.94,81.79,81.92,95284.0,77.1205,77.2619,77.1205,77.2431,95284.0
2017-01-09 15:00:00,81.91,81.92,81.85,81.91,95955.0,77.2336,77.2431,77.1771,77.2336,95955.0
2017-01-09 15:10:00,81.9,81.92,81.87,81.91,54721.0,77.2242,77.2431,77.1959,77.2336,54721.0
2017-01-09 15:20:00,81.91,81.97,81.9,81.97,84535.0,77.2336,77.2902,77.2242,77.2902,84535.0
2017-01-09 15:30:00,81.98,81.98,81.92,81.92,81122.0,77.2996,77.2996,77.2431,77.2431,81122.0
2017-01-09 15:40:00,81.92,81.94,81.82,81.84,168442.0,77.2431,77.2619,77.1488,77.1676,168442.0
2017-01-09 15:50:00,81.83,81.86,81.66,81.76,502321.0,77.1582,77.1865,76.9979,77.0922,502321.0
2017-01-10 09:30:00,81.7,81.9,81.5,81.57,271187.0,77.0356,77.2242,76.8471,76.9131,271187.0
2017-01-10 09:40:00,81.58,81.58,81.35,81.41,159286.0,76.9225,76.9225,76.7056,76.7622,159286.0
2017-01-10 09:50:00,81.43,81.52,81.2,81.33,161826.0,76.781,76.8659,76.5642,76.6868,161826.0
2017-01-10 10:00:00,81.32,81.43,81.31,81.38,99433.0,76.6773,76.781,76.6679,76.7339,99433.0
2017-01-10 10:10:00,81.38,81.38,81.13,81.14,129713.0,76.7339,76.7339,76.4982,76.5076,129713.0
2017-01-10 10:20:00,81.13,81.36,81.13,81.29,91546.0,76.4982,76.715,76.4982,76.649,91546.0
2017-01-10 10:30:00,81.31,81.62,81.3,81.62,135034.0,76.6679,76.9602,76.6585,76.9602,135034.0
2017-01-10 10:40:00,81.62,81.77,81.58,81.63,199730.0,76.9602,77.1016,76.9225,76.9696,199730.0
2017-01-10 10:50:00,81.63,81.79,81.61,81.61,168927.0,76.9696,77.1205,76.9508,76.9508,168927.0
2017-01-10 11:00:00,81.61,81.68,81.51,81.6,141935.0,76.9508,77.0168,76.8565,76.9413,141935.0
2017-01-10 11:10:00,81.61,81.69,81.54,81.58,123806.0,76.9508,77.0262,76.8848,76.9225,123806.0
2017-01-10 11:20:00,81.58,81.65,81.53,81.59,91515.0,76.9225,76.9885,76.8753,76.9319,91515.0
2017-01-10 11:30:00,81.6,81.72,81.6,81.65,75731.0,76.9413,77.0545,76.9413,76.9885,75731.0
2017-01-10 11:40:00,81.67,81.69,81.61,81.66,75529.0,77.0073,77.0262,76.9508,76.9979,75529.0
2017-01-10 11:50:00,81.66,81.72,81.63,81.67,99709.0,76.9979,77.0545,76.9696,77.0073,99709.0
2017-01-10 12:00:00,81.68,81.69,81.63,81.67,52154.0,77.0168,77.0262,76.9696,77.0073,52154.0
2017-01-10 12:10:00,81.68,81.75,81.66,81.69,92853.0,77.0168,77.0828,76.9979,77.0262,92853.0
2017-01-10 12:20:00,81.69,81.78,81.66,81.78,124638.0,77.0262,77.1111,76.9979,77.1111,124638.0
2017-01-10 12:30:00,81.78,81.8,81.73,81.74,58307.0,77.1111,77.1299,77.0639,77.0734,58307.0
2017-01-10 12:40:00,81.74,81.75,81.62,81.63,77850.0,77.0734,77.0828,76.9602,76.9696,77850.0
2017-01-10 12:50:00,81.61,81.69,81.6,81.68,108300.0,76.9508,77.0262,76.9413,77.0168,108300.0
2017-01-10 13:00:00,81.67,81.7,81.6,81.62,57049.0,77.0073,77.0356,76.9413,76.9602,57049.0
2017-01-10 13:10:00,81.62,81.67,81.61,81.62,79564.0,76.9602,77.0073,76.9508,76.9602,79564.0
2017-01-10 13:20:00,81.62,81.64,81.56,81.56,60467.0,76.9602,76.9791,76.9036,76.9036,60467.0
2017-01-10 13:30:00,81.57,81.64,81.55,81.64,66283.0,76.9131,76.9791,76.8942,76.9791,66283.0
2017-01-10 13:40:00,81.63,81.64,81.5,81.56,66097.0,76.9696,76.9791,76.8471,76.9036,66097.0
2017-01-10 13:50:00,81.55,81.6,81.5,81.53,94408.0,76.8942,76.9413,76.8471,76.8753,94408.0
2017-01-10 14:00:00,81.53,81.53,81.36,81.44,110017.0,76.8753,76.8753,76.715,76.7905,110017.0
2017-01-10 14:10:00,81.44,81.48,81.36,81.47,85497.0,76.7905,76.8282,76.715,76.8188,85497.0
2017-01-10 14:20:00,81.48,81.55,81.46,81.53,77204.0,76.8282,76.8942,76.8093,76.8753,77204.0
2017-01-10 14:30:00,81.53,81.68,81.52,81.66,91034.0,76.8753,77.0168,76.8659,76.9979,91034.0
2017-01-10 14:40:00,81.67,81.68,81.61,81.61,78647.0,77.0073,77.0168,76.9508,76.9508,78647.0
2017-01-10 14:50:00,81.61,81.61,81.53,81.56,95646.0,76.9508,76.9508,76.8753,76.9036,95646.0
2017-01-10 15:00:00,81.56,81.57,81.53,81.56,79583.0,76.9036,76.9131,76.8753,76.9036,79583.0
2017-01-10 15:10:00,81.56,81.56,81.49,81.49,103325.0,76.9036,76.9036,76.8376,76.8376,103325.0
2017-01-10 15:20:00,81.5,81.5,81.43,81.44,85874.0,76.8471,76.8471,76.781,76.7905,85874.0
2017-01-10 15:30:00,81.44,81.52,81.43,81.45,152015.0,76.7905,76.8659,76.781,76.7999,152015.0
2017-01-10 15:40:00,81.44,81.45,81.32,81.33,250811.0,76.7905,76.7999,76.6773,76.6868,250811.0
2017-01-10 15:50:00,81.32,81.4,81.29,81.31,421722.0,76.6773,76.7528,76.649,76.6679,421722.0
2017-01-11 09:30:00,81.25,81.44,80.91,81.33,347688.0,76.6113,76.7905,76.2907,76.6868,347688.0
2017-01-11 09:40:00,81.33,81.6,81.32,81.56,113333.0,76.6868,76.9413,76.6773,76.9036,113333.0
2017-01-11 09:50:00,81.56,81.56,81.37,81.5,122682.0,76.9036,76.9036,76.7245,76.8471,122682.0
2017-01-11 10:00:00,81.51,81.55,81.46,81.53,79559.0,76.8565,76.8942,76.8093,76.8753,79559.0
2017-01-11 10:10:00,81.53,81.58,81.47,81.57,94531.0,76.8753,76.9225,76.8188,76.9131,94531.0
2017-01-11 10:20:00,81.58,81.71,81.57,81.69,74326.0,76.9225,77.0451,76.9131,77.0262,74326.0
2017-01-11 10:30:00,81.69,81.73,81.58,81.62,153944.0,77.0262,77.0639,76.9225,76.9602,153944.0
2017-01-11 10:40:00,81.62,81.64,81.44,81.46,158617.0,76.9602,76.9791,76.7905,76.8093,158617.0
2017-01-11 10:50:00,81.47,81.58,81.44,81.54,161514.0,76.8188,76.9225,76.7905,76.8848,161514.0
2017-01-11 11:00:00,81.55,81.6,81.52,81.54,133352.0,76.8942,76.9413,76.8659,76.8848,133352.0
2017-01-11 11:10:00,81.53,81.57,81.47,81.5,155585.0,76.8753,76.9131,76.8188,76.8471,155585.0
2017-01-11 11:20:00,81.49,81.56,81.2,81.24,176098.0,76.8376,76.9036,76.5642,76.6019,176098.0
2017-01-11 11:30:00,81.22,81.22,81.01,81.13,171170.0,76.583,76.583,76.385,76.4982,171170.0
2017-01-11 11:40:00,81.12,81.23,81.07,81.21,148859.0,76.4887,76.5925,76.4416,76.5736,148859.0
2017-01-11 11:50:00,81.2,81.45,81.18,81.44,98470.0,76.5642,76.7999,76.5453,76.7905,98470.0
2017-01-11 12:00:00,81.44,81.54,81.34,81.39,112079.0,76.7905,76.8848,76.6962,76.7433,112079.0
2017-01-11 12:10:00,81.39,81.45,81.24,81.33,112788.0,76.7433,76.7999,76.6019,76.6868,112788.0
2017-01-11 12:20:00,81.32,81.4,81.18,81.38,98572.0,76.6773,76.7528,76.5453,76.7339,98572.0
2017-01-11 12:30:00,81.38,81.41,81.27,81.28,74619.0,76.7339,76.7622,76.6302,76.6396,74619.0
2017-01-11 12:40:00,81.3,81.31,81.14,81.27,104071.0,76.6585,76.6679,76.5076,76.6302,104071.0
2017-01-11 12:50:00,81.26,81.4,81.26,81.37,102110.0,76.6208,76.7528,76.6208,76.7245,102110.0
2017-01-11 13:00:00,81.37,81.4,81.28,81.28,102068.0,76.7245,76.7528,76.6396,76.6396,102068.0
2017-01-11 13:10:00,81.29,81.29,81.15,81.22,88009.0,76.649,76.649,76.517,76.583,88009.0
2017-01-11 13:20:00,81.22,81.3,81.15,81.19,77437.0,76.583,76.6585,76.517,76.5548,77437.0
2017-01-11 13:30:00,81.19,81.34,81.16,81.33,166224.0,76.5548,76.6962,76.5265,76.6868,166224.0
2017-01-11 13:40:00,81.32,81.37,81.29,81.33,203245.0,76.6773,76.7245,76.649,76.6868,203245.0
2017-01-11 13:50:00,81.33,81.45,81.33,81.37,97159.0,76.6868,76.7999,76.6868,76.7245,97159.0
2017-01-11 14:00:00,81.38,81.42,81.33,81.34,90913.0,76.7339,76.7716,76.6868,76.6962,90913.0
2017-01-11 14:10:00,81.34,81.46,81.32,81.42,98111.0,76.6962,76.8093,76.6773,76.7716,98111.0
2017-01-11 14:20:00,81.43,81.46,81.36,81.43,81666.0,76.781,76.8093,76.715,76.781,81666.0
2017-01-11 14:30:00,81.43,81.52,81.43,81.51,82715.0,76.781,76.8659,76.781,76.8565,82715.0
2017-01-11 14:40:00,81.51,81.55,81.47,81.52,110426.0,76.8565,76.8942,76.8188,76.8659,110426.0
2017-01-11 14:50:00,81.51,81.52,81.46,81.48,105763.0,76.8565,76.8659,76.8093,76.8282,105763.0
2017-01-11 15:00:00,81.47,81.48,81.43,81.45,94728.0,76.8188,76.8282,76.781,76.7999,94728.0
2017-01-11 15:10:00,81.45,81.53,81.44,81.53,97918.0,76.7999,76.8753,76.7905,76.8753,97918.0
2017-01-11 15:20:00,81.53,81.54,81.46,81.54,107515.0,76.8753,76.8848,76.8093,76.8848,107515.0
2017-01-11 15:30:00,81.54,81.68,81.53,81.64,248738.0,76.8848,77.0168,76.8753,76.9791,248738.0
2017-01-11 15:40:00,81.64,81.76,81.59,81.76,248557.0,76.9791,77.0922,76.9319,77.0922,248557.0
2017-01-11 15:50:00,81.75,81.79,81.7,81.78,437527.0,77.0828,77.1205,77.0356,77.1111,437527.0
2017-01-12 09:30:00,81.05,81.16,80.86,80.96,555248.0,76.4227,76.5265,76.2436,76.3379,555248.0
2017-01-12 09:40:00,80.96,81.09,80.76,80.97,377759.0,76.3379,76.4605,76.1493,76.3473,377759.0
2017-01-12 09:50:00,80.95,81.1,80.87,81.08,155282.0,76.3285,76.4699,76.253,76.451,155282.0
2017-01-12 10:00:00,81.08,81.14,80.51,80.57,306418.0,76.451,76.5076,75.9136,75.9701,306418.0
2017-01-12 10:10:00,80.55,80.78,80.54,80.73,166669.0,75.9513,76.1682,75.9419,76.121,166669.0
2017-01-12 10:20:00,80.7,81.03,80.7,81.01,136372.0,76.0927,76.4039,76.0927,76.385,136372.0
2017-01-12 10:30:00,81.0,81.02,80.88,80.93,135872.0,76.3756,76.3945,76.2624,76.3096,135872.0
2017-01-12 10:40:00,80.92,80.97,80.88,80.9,208299.0,76.3002,76.3473,76.2624,76.2813,208299.0
2017-01-12 10:50:00,80.89,80.97,80.8,80.88,127569.0,76.2719,76.3473,76.187,76.2624,127569.0
2017-01-12 11:00:00,80.87,80.91,80.76,80.8,121907.0,76.253,76.2907,76.1493,76.187,121907.0
2017-01-12 11:10:00,80.8,80.86,80.71,80.77,181685.0,76.187,76.2436,76.1022,76.1587,181685.0
2017-01-12 11:20:00,80.78,80.95,80.77,80.9,240089.0,76.1682,76.3285,76.1587,76.2813,240089.0
2017-01-12 11:30:00,80.9,80.97,80.87,80.96,160541.0,76.2813,76.3473,76.253,76.3379,160541.0
2017-01-12 11:40:00,80.96,81.02,80.91,80.96,148529.0,76.3379,76.3945,76.2907,76.3379,148529.0
2017-01-12 11:50:00,80.95,80.97,80.88,80.89,109396.0,76.3285,76.3473,76.2624,76.2719,109396.0
2017-01-12 12:00:00,80.9,80.96,80.88,80.91,67958.0,76.2813,76.3379,76.2624,76.2907,67958.0
2017-01-12 12:10:00,80.92,81.1,80.91,81.1,140921.0,76.3002,76.4699,76.2907,76.4699,140921.0
2017-01-12 12:20:00,81.1,81.19,81.09,81.14,49890.0,76.4699,76.5548,76.4605,76.5076,49890.0
2017-01-12 12:30:00,81.14,81.25,81.14,81.19,83561.0,76.5076,76.6113,76.5076,76.5548,83561.0
2017-01-12 12:40:00,81.2,81.29,81.18,81.26,62792.0,76.5642,76.649,76.5453,76.6208,62792.0
2017-01-12 12:50:00,81.26,81.31,81.25,81.26,51409.0,76.6208,76.6679,76.6113,76.6208,51409.0
2017-01-12 13:00:00,81.27,81.32,81.27,81.3,70877.0,76.6302,76.6773,76.6302,76.6585,70877.0
2017-01-12 13:10:00,81.3,81.34,81.19,81.22,127419.0,76.6585,76.6962,76.5548,76.583,127419.0
2017-01-12 13:20:00,81.22,81.26,81.12,81.15,98226.0,76.583,76.6208,76.4887,76.517,98226.0
2017-01-12 13:30:00,81.15,81.23,81.14,81.18,69685.0,76.517,76.5925,76.5076,76.5453,69685.0
2017-01-12 13:40:00,81.18,81.3,81.17,81.3,94565.0,76.5453,76.6585,76.5359,76.6585,94565.0
2017-01-12 13:50:00,81.3,81.3,81.13,81.15,102651.0,76.6585,76.6585,76.4982,76.517,102651.0
2017-01-12 14:00:00,81.14,81.28,81.14,81.27,59092.0,76.5076,76.6396,76.5076,76.6302,59092.0
2017-01-12 14:10:00,81.27,81.3,81.23,81.23,81888.0,76.6302,76.6585,76.5925,76.5925,81888.0
2017-01-12 14:20:00,81.24,81.27,81.2,81.24,77671.0,76.6019,76.6302,76.5642,76.6019,77671.0
2017-01-12 14:30:00,81.24,81.4,81.23,81.36,133648.0,76.6019,76.7528,76.5925,76.715,133648.0
2017-01-12 14:40:00,81.37,81.38,81.32,81.34,94238.0,76.7245,76.7339,76.6773,76.6962,94238.0
2017-01-12 14:50:00,81.34,81.45,81.33,81.45,64548.0,76.6962,76.7999,76.6868,76.7999,64548.0
2017-01-12 15:00:00,81.45,81.46,81.32,81.34,123696.0,76.7999,76.8093,76.6773,76.6962,123696.0
2017-01-12 15:10:00,81.35,81.39,81.34,81.37,120599.0,76.7056,76.7433,76.6962,76.7245,120599.0
2017-01-12 15:20:00,81.37,81.4,81.36,81.37,137367.0,76.7245,76.7528,76.715,76.7245,137367.0
2017-01-12 15:30:00,81.38,81.42,81.33,81.41,167382.0,76.7339,76.7716,76.6868,76.7622,167382.0
2017-01-12 15:40:00,81.4,81.41,81.33,81.39,172857.0,76.7528,76.7622,76.6868,76.7433,172857.0
2017-01-12 15:50:00,81.4,81.47,81.32,81.38,394275.0,76.7528,76.8188,76.6773,76.7339,394275.0
2017-01-13 09:30:00,81.02,81.62,80.79,81.57,485202.0,76.3945,76.9602,76.1776,76.9131,485202.0
2017-01-13 09:40:00,81.56,81.85,81.43,81.81,161330.0,76.9036,77.1771,76.781,77.1394,161330.0
2017-01-13 09:50:00,81.8,81.85,81.57,81.6,125753.0,77.1299,77.1771,76.9131,76.9413,125753.0
2017-01-13 10:00:00,81.61,81.7,81.48,81.49,98720.0,76.9508,77.0356,76.8282,76.8376,98720.0
2017-01-13 10:10:00,81.48,81.67,81.46,81.55,99476.0,76.8282,77.0073,76.8093,76.8942,99476.0
2017-01-13 10:20:00,81.54,81.61,81.53,81.55,59156.0,76.8848,76.9508,76.8753,76.8942,59156.0
2017-01-13 10:30:00,81.56,81.57,81.43,81.48,157538.0,76.9036,76.9131,76.781,76.8282,157538.0
2017-01-13 10:40:00,81.48,81.52,81.43,81.48,72875.0,76.8282,76.8659,76.781,76.8282,72875.0
2017-01-13 10:50:00,81.48,81.56,81.48,81.53,42322.0,76.8282,76.9036,76.8282,76.8753,42322.0
2017-01-13 11:00:00,81.53,81.55,81.37,81.37,86877.0,76.8753,76.8942,76.7245,76.7245,86877.0
2017-01-13 11:10:00,81.36,81.37,81.32,81.34,75157.0,76.715,76.7245,76.6773,76.6962,75157.0
2017-01-13 11:20:00,81.34,81.54,81.31,81.54,158924.0,76.6962,76.8848,76.6679,76.8848,158924.0
2017-01-13 11:30:00,81.55,81.56,81.5,81.54,88336.0,76.8942,76.9036,76.8471,76.8848,88336.0
2017-01-13 11:40:00,81.54,81.55,81.5,81.5,94057.0,76.8848,76.8942,76.8471,76.8471,94057.0
2017-01-13 11:50:00,81.51,81.52,81.48,81.52,88398.0,76.8565,76.8659,76.8282,76.8659,88398.0
2017-01-13 12:00:00,81.52,81.53,81.48,81.48,50963.0,76.8659,76.8753,76.8282,76.8282,50963.0
2017-01-13 12:10:00,81.5,81.5,81.36,81.4,111364.0,76.8471,76.8471,76.715,76.7528,111364.0
2017-01-13 12:20:00,81.41,81.43,81.38,81.4,41519.0,76.7622,76.781,76.7339,76.7528,41519.0
2017-01-13 12:30:00,81.41,81.47,81.4,81.45,45713.0,76.7622,76.8188,76.7528,76.7999,45713.0
2017-01-13 12:40:00,81.45,81.5,81.44,81.46,35249.0,76.7999,76.8471,76.7905,76.8093,35249.0
2017-01-13 12:50:00,81.45,81.49,81.44,81.47,44573.0,76.7999,76.8376,76.7905,76.8188,44573.0
2017-01-13 13:00:00,81.48,81.48,81.38,81.41,42666.0,76.8282,76.8282,76.7339,76.7622,42666.0
2017-01-13 13:10:00,81.4,81.43,81.39,81.4,45296.0,76.7528,76.781,76.7433,76.7528,45296.0
2017-01-13 13:20:00,81.4,81.42,81.38,81.39,33041.0,76.7528,76.7716,76.7339,76.7433,33041.0
2017-01-13 13:30:00,81.39,81.45,81.37,81.4,57855.0,76.7433,76.7999,76.7245,76.7528,57855.0
2017-01-13 13:40:00,81.4,81.4,81.3,81.32,66294.0,76.7528,76.7528,76.6585,76.6773,66294.0
2017-01-13 13:50:00,81.32,81.36,81.3,81.33,110101.0,76.6773,76.715,76.6585,76.6868,110101.0
2017-01-13 14:00:00,81.32,81.35,81.28,81.29,132049.0,76.6773,76.7056,76.6396,76.649,132049.0
2017-01-13 14:10:00,81.29,81.31,81.24,81.29,87919.0,76.649,76.6679,76.6019,76.649,87919.0
2017-01-13 14:20:00,81.28,81.3,81.22,81.22,126178.0,76.6396,76.6585,76.583,76.583,126178.0
2017-01-13 14:30:00,81.23,81.35,81.19,81.34,190001.0,76.5925,76.7056,76.5548,76.6962,190001.0
2017-01-13 14:40:00,81.33,81.36,81.24,81.25,235394.0,76.6868,76.715,76.6019,76.6113,235394.0
2017-01-13 14:50:00,81.24,81.33,81.24,81.29,176311.0,76.6019,76.6868,76.6019,76.649,176311.0
2017-01-13 15:00:00,81.29,81.33,81.24,81.25,141245.0,76.649,76.6868,76.6019,76.6113,141245.0
2017-01-13 15:10:00,81.25,81.27,81.21,81.22,167023.0,76.6113,76.6302,76.5736,76.583,167023.0
2017-01-13 15:20:00,81.23,81.23,81.19,81.2,272050.0,76.5925,76.5925,76.5548,76.5642,272050.0
2017-01-13 15:30:00,81.2,81.28,81.12,81.27,333912.0,76.5642,76.6396,76.4887,76.6302,333912.0
2017-01-13 15:40:00,81.27,81.32,81.24,81.25,623283.0,76.6302,76.6773,76.6019,76.6113,623283.0
2017-01-13 15:50:00,81.25,81.28,81.15,81.18,739915.0,76.6113,76.6396,76.517,76.5453,739915.0
2017-01-17 09:30:00,80.76,81.29,80.76,80.97,459861.0,76.1493,76.649,76.1493,76.3473,459861.0
2017-01-17 09:40:00,80.99,81.25,80.98,81.17,133637.0,76.3662,76.6113,76.3567,76.5359,133637.0
2017-01-17 09:50:00,81.17,81.24,80.98,81.04,145395.0,76.5359,76.6019,76.3567,76.4133,145395.0
2017-01-17 10:00:00,81.06,81.4,81.06,81.33,124206.0,76.4322,76.7528,76.4322,76.6868,124206.0
2017-01-17 10:10:00,81.35,81.39,81.2,81.32,196247.0,76.7056,76.7433,76.5642,76.6773,196247.0
2017-01-17 10:20:00,81.31,81.44,81.27,81.33,93388.0,76.6679,76.7905,76.6302,76.6868,93388.0
2017-01-17 10:30:00,81.3,81.42,81.3,81.37,101324.0,76.6585,76.7716,76.6585,76.7245,101324.0
2017-01-17 10:40:00,81.37,81.49,81.36,81.37,208183.0,76.7245,76.8376,76.715,76.7245,208183.0
2017-01-17 10:50:00,81.37,81.4,81.31,81.36,80662.0,76.7245,76.7528,76.6679,76.715,80662.0
2017-01-17 11:00:00,81.37,81.4,81.29,81.36,212344.0,76.7245,76.7528,76.649,76.715,212344.0
2017-01-17 11:10:00,81.36,81.38,81.22,81.23,76842.0,76.715,76.7339,76.583,76.5925,76842.0
2017-01-17 11:20:00,81.22,81.31,81.19,81.3,58841.0,76.583,76.6679,76.5548,76.6585,58841.0
2017-01-17 11:30:00,81.3,81.3,81.25,81.28,51830.0,76.6585,76.6585,76.6113,76.6396,51830.0
2017-01-17 11:40:00,81.29,81.31,81.25,81.28,34117.0,76.649,76.6679,76.6113,76.6396,34117.0
2017-01-17 11:50:00,81.29,81.33,81.28,81.3,54086.0,76.649,76.6868,76.6396,76.6585,54086.0
2017-01-17 12:00:00,81.3,81.34,81.22,81.24,69233.0,76.6585,76.6962,76.583,76.6019,69233.0
2017-01-17 12:10:00,81.24,81.24,81.14,81.16,52157.0,76.6019,76.6019,76.5076,76.5265,52157.0
2017-01-17 12:20:00,81.15,81.18,81.1,81.15,144913.0,76.517,76.5453,76.4699,76.517,144913.0
2017-01-17 12:30:00,81.15,81.21,81.13,81.16,58757.0,76.517,76.5736,76.4982,76.5265,58757.0
2017-01-17 12:40:00,81.16,81.2,81.13,81.19,103270.0,76.5265,76.5642,76.4982,76.5548,103270.0
2017-01-17 12:50:00,81.19,81.21,81.15,81.19,37486.0,76.5548,76.5736,76.517,76.5548,37486.0
2017-01-17 13:00:00,81.19,81.25,81.18,81.25,43321.0,76.5548,76.6113,76.5453,76.6113,43321.0
2017-01-17 13:10:00,81.25,81.29,81.23,81.29,67095.0,76.6113,76.649,76.5925,76.649,67095.0
2017-01-17 13:20:00,81.29,81.3,81.26,81.29,50451.0,76.649,76.6585,76.6208,76.649,50451.0
2017-01-17 13:30:00,81.29,81.3,81.24,81.25,44676.0,76.649,76.6585,76.6019,76.6113,44676.0
2017-01-17 13:40:00,81.25,81.3,81.24,81.28,47601.0,76.6113,76.6585,76.6019,76.6396,47601.0
2017-01-17 13:50:00,81.27,81.28,81.23,81.25,42840.0,76.6302,76.6396,76.5925,76.6113,42840.0
2017-01-17 14:00:00,81.25,81.31,81.23,81.29,89965.0,76.6113,76.6679,76.5925,76.649,89965.0
2017-01-17 14:10:00,81.29,81.32,81.25,81.25,56483.0,76.649,76.6773,76.6113,76.6113,56483.0
2017-01-17 14:20:00,81.24,81.24,81.11,81.12,104486.0,76.6019,76.6019,76.4793,76.4887,104486.0
2017-01-17 14:30:00,81.13,81.15,81.04,81.07,112662.0,76.4982,76.517,76.4133,76.4416,112662.0
2017-01-17 14:40:00,81.07,81.17,81.03,81.12,118283.0,76.4416,76.5359,76.4039,76.4887,118283.0
2017-01-17 14:50:00,81.12,81.14,81.03,81.09,90783.0,76.4887,76.5076,76.4039,76.4605,90783.0
2017-01-17 15:00:00,81.1,81.12,81.01,81.03,117540.0,76.4699,76.4887,76.385,76.4039,117540.0
2017-01-17 15:10:00,81.04,81.11,81.03,81.06,150166.0,76.4133,76.4793,76.4039,76.4322,150166.0
2017-01-17 15:20:00,81.06,81.14,81.05,81.12,133001.0,76.4322,76.5076,76.4227,76.4887,133001.0
2017-01-17 15:30:00,81.13,81.21,81.12,81.17,138350.0,76.4982,76.5736,76.4887,76.5359,138350.0
2017-01-17 15:40:00,81.17,81.2,81.13,81.19,170356.0,76.5359,76.5642,76.4982,76.5548,170356.0
2017-01-17 15:50:00,81.19,81.3,81.18,81.26,528784.0,76.5548,76.6585,76.5453,76.6208,528784.0
2017-01-18 09:30:00,81.27,81.32,80.98,81.16,250425.0,76.6302,76.6773,76.3567,76.5265,250425.0
2017-01-18 09:40:00,81.18,81.41,81.17,81.39,131526.0,76.5453,76.7622,76.5359,76.7433,131526.0
2017-01-18 09:50:00,81.39,81.59,81.3,81.59,163771.0,76.7433,76.9319,76.6585,76.9319,163771.0
2017-01-18 10:00:00,81.59,81.79,81.55,81.68,227303.0,76.9319,77.1205,76.8942,77.0168,227303.0
2017-01-18 10:10:00,81.69,81.83,81.65,81.66,260987.0,77.0262,77.1582,76.9885,76.9979,260987.0
2017-01-18 10:20:00,81.65,81.68,81.51,81.52,66922.0,76.9885,77.0168,76.8565,76.8659,66922.0
2017-01-18 10:30:00,81.51,81.51,81.44,81.5,92287.0,76.8565,76.8565,76.7905,76.8471,92287.0
2017-01-18 10:40:00,81.5,81.5,81.39,81.46,107445.0,76.8471,76.8471,76.7433,76.8093,107445.0
2017-01-18 10:50:00,81.46,81.64,81.43,81.63,69426.0,76.8093,76.9791,76.781,76.9696,69426.0
2017-01-18 11:00:00,81.63,81.63,81.54,81.54,56553.0,76.9696,76.9696,76.8848,76.8848,56553.0
2017-01-18 11:10:00,81.55,81.58,81.51,81.54,103215.0,76.8942,76.9225,76.8565,76.8848,103215.0
2017-01-18 11:20:00,81.54,81.61,81.53,81.58,88153.0,76.8848,76.9508,76.8753,76.9225,88153.0
2017-01-18 11:30:00,81.57,81.64,81.53,81.54,132643.0,76.9131,76.9791,76.8753,76.8848,132643.0
2017-01-18 11:40:00,81.54,81.55,81.49,81.51,66918.0,76.8848,76.8942,76.8376,76.8565,66918.0
2017-01-18 11:50:00,81.52,81.57,81.45,81.5,78622.0,76.8659,76.9131,76.7999,76.8471,78622.0
2017-01-18 12:00:00,81.5,81.58,81.48,81.53,55539.0,76.8471,76.9225,76.8282,76.8753,55539.0
2017-01-18 12:10:00,81.53,81.59,81.49,81.53,49593.0,76.8753,76.9319,76.8376,76.8753,49593.0
2017-01-18 12:20:00,81.53,81.63,81.52,81.62,68475.0,76.8753,76.9696,76.8659,76.9602,68475.0
2017-01-18 12:30:00,81.62,81.7,81.61,81.62,70633.0,76.9602,77.0356,76.9508,76.9602,70633.0
2017-01-18 12:40:00,81.62,81.7,81.6,81.66,77788.0,76.9602,77.0356,76.9413,76.9979,77788.0
2017-01-18 12:50:00,81.64,81.68,81.6,81.61,64560.0,76.9791,77.0168,76.9413,76.9508,64560.0
2017-01-18 13:00:00,81.62,81.71,81.61,81.66,55624.0,76.9602,77.0451,76.9508,76.9979,55624.0
2017-01-18 13:10:00,81.67,81.67,81.62,81.65,51093.0,77.0073,77.0073,76.9602,76.9885,51093.0
2017-01-18 13:20:00,81.65,81.69,81.61,81.67,70441.0,76.9885,77.0262,76.9508,77.0073,70441.0
2017-01-18 13:30:00,81.67,81.71,81.67,81.71,79520.0,77.0073,77.0451,77.0073,77.0451,79520.0
2017-01-18 13:40:00,81.7,81.72,81.65,81.66,81348.0,77.0356,77.0545,76.9885,76.9979,81348.0
2017-01-18 13:50:00,81.66,81.71,81.63,81.64,61851.0,76.9979,77.0451,76.9696,76.9791,61851.0
2017-01-18 14:00:00,81.64,81.66,81.53,81.54,153138.0,76.9791,76.9979,76.8753,76.8848,153138.0
2017-01-18 14:10:00,81.54,81.67,81.49,81.66,155525.0,76.8848,77.0073,76.8376,76.9979,155525.0
2017-01-18 14:20:00,81.66,81.69,81.62,81.64,181910.0,76.9979,77.0262,76.9602,76.9791,181910.0
2017-01-18 14:30:00,81.64,81.64,81.56,81.58,60462.0,76.9791,76.9791,76.9036,76.9225,60462.0
2017-01-18 14:40:00,81.58,81.61,81.53,81.55,85674.0,76.9225,76.9508,76.8753,76.8942,85674.0
2017-01-18 14:50:00,81.56,81.63,81.55,81.6,134208.0,76.9036,76.9696,76.8942,76.9413,134208.0
2017-01-18 15:00:00,81.6,81.61,81.57,81.6,59145.0,76.9413,76.9508,76.9131,76.9413,59145.0
2017-01-18 15:10:00,81.59,81.62,81.59,81.62,148282.0,76.9319,76.9602,76.9319,76.9602,148282.0
2017-01-18 15:20:00,81.62,81.64,81.59,81.61,170445.0,76.9602,76.9791,76.9319,76.9508,170445.0
2017-01-18 15:30:00,81.6,81.61,81.56,81.6,268942.0,76.9413,76.9508,76.9036,76.9413,268942.0
2017-01-18 15:40:00,81.6,81.62,81.58,81.59,158999.0,76.9413,76.9602,76.9225,76.9319,158999.0
2017-01-18 15:50:00,81.59,81.64,81.59,81.6,590331.0,76.9319,76.9791,76.9319,76.9413,590331.0
2017-01-19 09:30:00,81.79,81.85,81.41,81.63,283948.0,77.1205,77.1771,76.7622,76.9696,283948.0
2017-01-19 09:40:00,81.62,81.73,81.47,81.54,191742.0,76.9602,77.0639,76.8188,76.8848,191742.0
2017-01-19 09:50:00,81.53,81.68,81.53,81.64,261494.0,76.8753,77.0168,76.8753,76.9791,261494.0
2017-01-19 10:00:00,81.63,81.72,81.57,81.61,103913.0,76.9696,77.0545,76.9131,76.9508,103913.0
2017-01-19 10:10:00,81.61,81.8,81.58,81.66,160330.0,76.9508,77.1299,76.9225,76.9979,160330.0
2017-01-19 10:20:00,81.65,81.71,81.6,81.6,99677.0,76.9885,77.0451,76.9413,76.9413,99677.0
2017-01-19 10:30:00,81.61,81.62,81.52,81.56,150790.0,76.9508,76.9602,76.8659,76.9036,150790.0
2017-01-19 10:40:00,81.55,81.55,81.47,81.51,133534.0,76.8942,76.8942,76.8188,76.8565,133534.0
2017-01-19 10:50:00,81.5,81.57,81.47,81.55,161370.0,76.8471,76.9131,76.8188,76.8942,161370.0
2017-01-19 11:00:00,81.54,81.58,81.49,81.57,199534.0,76.8848,76.9225,76.8376,76.9131,199534.0
2017-01-19 11:10:00,81.58,81.63,81.5,81.63,111726.0,76.9225,76.9696,76.8471,76.9696,111726.0
2017-01-19 11:20:00,81.63,81.67,81.56,81.59,230331.0,76.9696,77.0073,76.9036,76.9319,230331.0
2017-01-19 11:30:00,81.59,81.61,81.52,81.53,68958.0,76.9319,76.9508,76.8659,76.8753,68958.0
2017-01-19 11:40:00,81.53,81.63,81.52,81.58,94148.0,76.8753,76.9696,76.8659,76.9225,94148.0
2017-01-19 11:50:00,81.58,81.62,81.57,81.59,60455.0,76.9225,76.9602,76.9131,76.9319,60455.0
2017-01-19 12:00:00,81.59,81.63,81.58,81.6,68368.0,76.9319,76.9696,76.9225,76.9413,68368.0
2017-01-19 12:10:00,81.59,81.63,81.59,81.61,56738.0,76.9319,76.9696,76.9319,76.9508,56738.0
2017-01-19 12:20:00,81.61,81.62,81.57,81.6,46746.0,76.9508,76.9602,76.9131,76.9413,46746.0
2017-01-19 12:30:00,81.6,81.62,81.58,81.6,70908.0,76.9413,76.9602,76.9225,76.9413,70908.0
2017-01-19 12:40:00,81.6,81.62,81.53,81.53,61543.0,76.9413,76.9602,76.8753,76.8753,61543.0
2017-01-19 12:50:00,81.53,81.59,81.51,81.56,56567.0,76.8753,76.9319,76.8565,76.9036,56567.0
2017-01-19 13:00:00,81.56,81.59,81.54,81.58,80753.0,76.9036,76.9319,76.8848,76.9225,80753.0
2017-01-19 13:10:00,81.58,81.62,81.55,81.58,62746.0,76.9225,76.9602,76.8942,76.9225,62746.0
2017-01-19 13:20:00,81.57,81.61,81.56,81.58,72937.0,76.9131,76.9508,76.9036,76.9225,72937.0
2017-01-19 13:30:00,81.57,81.63,81.57,81.6,71205.0,76.9131,76.9696,76.9131,76.9413,71205.0
2017-01-19 13:40:00,81.6,81.61,81.57,81.58,43809.0,76.9413,76.9508,76.9131,76.9225,43809.0
2017-01-19 13:50:00,81.58,81.59,81.54,81.56,130287.0,76.9225,76.9319,76.8848,76.9036,130287.0
2017-01-19 14:00:00,81.56,81.61,81.42,81.42,196194.0,76.9036,76.9508,76.7716,76.7716,196194.0
2017-01-19 14:10:00,81.42,81.51,81.41,81.44,177088.0,76.7716,76.8565,76.7622,76.7905,177088.0
2017-01-19 14:20:00,81.44,81.55,81.42,81.54,128396.0,76.7905,76.8942,76.7716,76.8848,128396.0
2017-01-19 14:30:00,81.55,81.56,81.5,81.54,79168.0,76.8942,76.9036,76.8471,76.8848,79168.0
2017-01-19 14:40:00,81.54,81.62,81.51,81.53,102754.0,76.8848,76.9602,76.8565,76.8753,102754.0
2017-01-19 14:50:00,81.53,81.58,81.52,81.52,84928.0,76.8753,76.9225,76.8659,76.8659,84928.0
2017-01-19 15:00:00,81.52,81.55,81.47,81.49,110546.0,76.8659,76.8942,76.8188,76.8376,110546.0
2017-01-19 15:10:00,81.49,81.65,81.49,81.59,154352.0,76.8376,76.9885,76.8376,76.9319,154352.0
2017-01-19 15:20:00,81.6,81.63,81.57,81.62,189284.0,76.9413,76.9696,76.9131,76.9602,189284.0
2017-01-19 15:30:00,81.62,81.63,81.54,81.62,194511.0,76.9602,76.9696,76.8848,76.9602,194511.0
2017-01-19 15:40:00,81.61,81.63,81.56,81.63,207757.0,76.9508,76.9696,76.9036,76.9696,207757.0
2017-01-19 15:50:00,81.63,81.76,81.63,81.74,551650.0,76.9696,77.0922,76.9696,77.0734,551650.0
2017-01-20 09:30:00,82.09,82.18,81.77,82.1,1113101.0,77.4034,77.4882,77.1016,77.4128,1113101.0
2017-01-20 09:40:00,82.11,82.17,81.9,82.17,190197.0,77.4222,77.4788,77.2242,77.4788,190197.0
2017-01-20 09:50:00,82.17,82.28,82.14,82.15,122181.0,77.4788,77.5825,77.4505,77.4599,122181.0
2017-01-20 10:00:00,82.16,82.21,81.96,82.0,239639.0,77.4694,77.5165,77.2808,77.3185,239639.0
2017-01-20 10:10:00,82.01,82.06,81.88,81.92,186405.0,77.3279,77.3751,77.2054,77.2431,186405.0
2017-01-20 10:20:00,81.91,81.93,81.61,81.69,136033.0,77.2336,77.2525,76.9508,77.0262,136033.0
2017-01-20 10:30:00,81.69,81.94,81.68,81.91,113469.0,77.0262,77.2619,77.0168,77.2336,113469.0
2017-01-20 10:40:00,81.91,81.96,81.85,81.91,80655.0,77.2336,77.2808,77.1771,77.2336,80655.0
2017-01-20 10:50:00,81.9,81.99,81.88,81.9,76489.0,77.2242,77.3091,77.2054,77.2242,76489.0
2017-01-20 11:00:00,81.9,82.01,81.9,81.98,98140.0,77.2242,77.3279,77.2242,77.2996,98140.0
2017-01-20 11:10:00,81.98,81.98,81.87,81.88,79009.0,77.2996,77.2996,77.1959,77.2054,79009.0
2017-01-20 11:20:00,81.88,82.0,81.87,81.88,197052.0,77.2054,77.3185,77.1959,77.2054,197052.0
2017-01-20 11:30:00,81.89,82.0,81.89,81.95,81575.0,77.2148,77.3185,77.2148,77.2714,81575.0
2017-01-20 11:40:00,81.96,82.0,81.92,81.93,59087.0,77.2808,77.3185,77.2431,77.2525,59087.0
2017-01-20 11:50:00,81.93,81.97,81.89,81.95,77385.0,77.2525,77.2902,77.2148,77.2714,77385.0
2017-01-20 12:00:00,81.96,81.99,81.72,81.9,167238.0,77.2808,77.3091,77.0545,77.2242,167238.0
2017-01-20 12:10:00,81.9,81.96,81.73,81.91,140151.0,77.2242,77.2808,77.0639,77.2336,140151.0
2017-01-20 12:20:00,81.91,81.94,81.8,81.85,151637.0,77.2336,77.2619,77.1299,77.1771,151637.0
2017-01-20 12:30:00,81.85,81.9,81.68,81.9,172439.0,77.1771,77.2242,77.0168,77.2242,172439.0
2017-01-20 12:40:00,81.9,82.08,81.9,81.91,116927.0,77.2242,77.3939,77.2242,77.2336,116927.0
2017-01-20 12:50:00,81.92,81.96,81.86,81.92,71237.0,77.2431,77.2808,77.1865,77.2431,71237.0
2017-01-20 13:00:00,81.92,81.93,81.87,81.9,60337.0,77.2431,77.2525,77.1959,77.2242,60337.0
2017-01-20 13:10:00,81.9,81.95,81.87,81.9,75389.0,77.2242,77.2714,77.1959,77.2242,75389.0
2017-01-20 13:20:00,81.9,81.91,81.83,81.83,117047.0,77.2242,77.2336,77.1582,77.1582,117047.0
2017-01-20 13:30:00,81.83,81.84,81.79,81.83,107732.0,77.1582,77.1676,77.1205,77.1582,107732.0
2017-01-20 13:40:00,81.83,81.91,81.8,81.8,74399.0,77.1582,77.2336,77.1299,77.1299,74399.0
2017-01-20 13:50:00,81.81,81.89,81.81,81.86,66278.0,77.1394,77.2148,77.1394,77.1865,66278.0
2017-01-20 14:00:00,81.87,81.89,81.85,81.87,42428.0,77.1959,77.2148,77.1771,77.1959,42428.0
2017-01-20 14:10:00,81.86,81.87,81.77,81.83,64471.0,77.1865,77.1959,77.1016,77.1582,64471.0
2017-01-20 14:20:00,81.82,81.82,81.72,81.76,78933.0,77.1488,77.1488,77.0545,77.0922,78933.0
2017-01-20 14:30:00,81.77,81.83,81.74,81.75,74721.0,77.1016,77.1582,77.0734,77.0828,74721.0
2017-01-20 14:40:00,81.76,81.81,81.75,81.76,51991.0,77.0922,77.1394,77.0828,77.0922,51991.0
2017-01-20 14:50:00,81.77,81.83,81.77,81.8,189341.0,77.1016,77.1582,77.1016,77.1299,189341.0
2017-01-20 15:00:00,81.8,81.84,81.77,81.84,130722.0,77.1299,77.1676,77.1016,77.1676,130722.0
2017-01-20 15:10:00,81.84,81.92,81.8,81.82,152637.0,77.1676,77.2431,77.1299,77.1488,152637.0
2017-01-20 15:20:00,81.83,81.83,81.73,81.74,144541.0,77.1582,77.1582,77.0639,77.0734,144541.0
2017-01-20 15:30:00,81.74,81.83,81.71,81.82,158455.0,77.0734,77.1582,77.0451,77.1488,158455.0
2017-01-20 15:40:00,81.83,81.85,81.81,81.82,221534.0,77.1582,77.1771,77.1394,77.1488,221534.0
2017-01-20 15:50:00,81.81,81.84,81.75,81.8,749455.0,77.1394,77.1676,77.0828,77.1299,749455.0
2017-01-23 09:30:00,81.7,82.02,81.53,81.92,379891.0,77.0356,77.3374,76.8753,77.2431,379891.0
2017-01-23 09:40:00,81.91,81.99,81.81,81.98,120194.0,77.2336,77.3091,77.1394,77.2996,120194.0
2017-01-23 09:50:00,81.96,81.96,81.75,81.84,208264.0,77.2808,77.2808,77.0828,77.1676,208264.0
2017-01-23 10:00:00,81.84,81.9,81.75,81.82,101418.0,77.1676,77.2242,77.0828,77.1488,101418.0
2017-01-23 10:10:00,81.81,81.91,81.75,81.81,115077.0,77.1394,77.2336,77.0828,77.1394,115077.0
2017-01-23 10:20:00,81.8,81.89,81.79,81.84,65746.0,77.1299,77.2148,77.1205,77.1676,65746.0
2017-01-23 10:30:00,81.83,81.84,81.58,81.69,193660.0,77.1582,77.1676,76.9225,77.0262,193660.0
2017-01-23 10:40:00,81.69,81.83,81.69,81.78,104874.0,77.0262,77.1582,77.0262,77.1111,104874.0
2017-01-23 10:50:00,81.78,81.88,81.76,81.82,149708.0,77.1111,77.2054,77.0922,77.1488,149708.0
2017-01-23 11:00:00,81.82,81.82,81.69,81.7,64115.0,77.1488,77.1488,77.0262,77.0356,64115.0
2017-01-23 11:10:00,81.69,81.75,81.65,81.7,114837.0,77.0262,77.0828,76.9885,77.0356,114837.0
2017-01-23 11:20:00,81.68,81.71,81.58,81.64,230864.0,77.0168,77.0451,76.9225,76.9791,230864.0
2017-01-23 11:30:00,81.65,81.68,81.61,81.64,84792.0,76.9885,77.0168,76.9508,76.9791,84792.0
2017-01-23 11:40:00,81.64,81.65,81.51,81.52,192957.0,76.9791,76.9885,76.8565,76.8659,192957.0
2017-01-23 11:50:00,81.52,81.59,81.5,81.59,56877.0,76.8659,76.9319,76.8471,76.9319,56877.0
2017-01-23 12:00:00,81.59,81.63,81.53,81.61,111169.0,76.9319,76.9696,76.8753,76.9508,111169.0
2017-01-23 12:10:00,81.61,81.68,81.58,81.66,91108.0,76.9508,77.0168,76.9225,76.9979,91108.0
2017-01-23 12:20:00,81.65,81.76,81.63,81.74,73645.0,76.9885,77.0922,76.9696,77.0734,73645.0
2017-01-23 12:30:00,81.74,81.81,81.73,81.75,75859.0,77.0734,77.1394,77.0639,77.0828,75859.0
2017-01-23 12:40:00,81.75,81.79,81.73,81.75,53026.0,77.0828,77.1205,77.0639,77.0828,53026.0
2017-01-23 12:50:00,81.74,81.82,81.74,81.81,58918.0,77.0734,77.1488,77.0734,77.1394,58918.0
2017-01-23 13:00:00,81.81,81.9,81.81,81.89,83536.0,77.1394,77.2242,77.1394,77.2148,83536.0
2017-01-23 13:10:00,81.89,81.9,81.84,81.9,41140.0,77.2148,77.2242,77.1676,77.2242,41140.0
2017-01-23 13:20:00,81.89,81.95,81.88,81.89,58991.0,77.2148,77.2714,77.2054,77.2148,58991.0
2017-01-23 13:30:00,81.89,82.07,81.88,82.04,70580.0,77.2148,77.3845,77.2054,77.3562,70580.0
2017-01-23 13:40:00,82.04,82.08,82.01,82.06,90984.0,77.3562,77.3939,77.3279,77.3751,90984.0
2017-01-23 13:50:00,82.06,82.08,82.0,82.01,101899.0,77.3751,77.3939,77.3185,77.3279,101899.0
2017-01-23 14:00:00,82.01,82.01,81.96,81.97,155163.0,77.3279,77.3279,77.2808,77.2902,155163.0
2017-01-23 14:10:00,81.97,82.05,81.94,82.01,102896.0,77.2902,77.3657,77.2619,77.3279,102896.0
2017-01-23 14:20:00,82.02,82.06,81.97,81.99,70953.0,77.3374,77.3751,77.2902,77.3091,70953.0
2017-01-23 14:30:00,81.99,82.07,81.98,82.05,92640.0,77.3091,77.3845,77.2996,77.3657,92640.0
2017-01-23 14:40:00,82.05,82.09,81.98,82.02,72767.0,77.3657,77.4034,77.2996,77.3374,72767.0
2017-01-23 14:50:00,82.03,82.12,82.01,82.1,77142.0,77.3468,77.4317,77.3279,77.4128,77142.0
2017-01-23 15:00:00,82.1,82.16,82.09,82.14,133442.0,77.4128,77.4694,77.4034,77.4505,133442.0
2017-01-23 15:10:00,82.14,82.18,82.13,82.16,139042.0,77.4505,77.4882,77.4411,77.4694,139042.0
2017-01-23 15:20:00,82.15,82.25,82.12,82.24,184407.0,77.4599,77.5542,77.4317,77.5448,184407.0
2017-01-23 15:30:00,82.23,82.25,82.22,82.25,181729.0,77.5354,77.5542,77.5259,77.5542,181729.0
2017-01-23 15:40:00,82.24,82.3,82.22,82.24,262322.0,77.5448,77.6014,77.5259,77.5448,262322.0
2017-01-23 15:50:00,82.24,82.26,82.14,82.17,568421.0,77.5448,77.5637,77.4505,77.4788,568421.0
2017-01-24 09:30:00,82.4,82.4,81.85,81.9,343635.0,77.6957,77.6957,77.1771,77.2242,343635.0
2017-01-24 09:40:00,81.9,82.06,81.87,82.03,151387.0,77.2242,77.3751,77.1959,77.3468,151387.0
2017-01-24 09:50:00,82.02,82.13,81.99,82.01,98290.0,77.3374,77.4411,77.3091,77.3279,98290.0
2017-01-24 10:00:00,82.01,82.17,81.99,82.16,130221.0,77.3279,77.4788,77.3091,77.4694,130221.0
2017-01-24 10:10:00,82.17,82.28,82.11,82.27,85470.0,77.4788,77.5825,77.4222,77.5731,85470.0
2017-01-24 10:20:00,82.27,82.4,82.26,82.35,119383.0,77.5731,77.6957,77.5637,77.6485,119383.0
2017-01-24 10:30:00,82.35,82.49,82.32,82.46,185459.0,77.6485,77.7805,77.6202,77.7522,185459.0
2017-01-24 10:40:00,82.45,82.49,82.43,82.47,160336.0,77.7428,77.7805,77.724,77.7617,160336.0
2017-01-24 10:50:00,82.46,82.55,82.45,82.53,172198.0,77.7522,77.8371,77.7428,77.8182,172198.0
2017-01-24 11:00:00,82.53,82.58,82.51,82.58,137446.0,77.8182,77.8654,77.7994,77.8654,137446.0
2017-01-24 11:10:00,82.58,82.6,82.51,82.52,132199.0,77.8654,77.8843,77.7994,77.8088,132199.0
2017-01-24 11:20:00,82.52,82.57,82.51,82.55,130226.0,77.8088,77.856,77.7994,77.8371,130226.0
2017-01-24 11:30:00,82.56,82.69,82.56,82.69,105482.0,77.8465,77.9691,77.8465,77.9691,105482.0
2017-01-24 11:40:00,82.69,82.71,82.64,82.68,91273.0,77.9691,77.988,77.922,77.9597,91273.0
2017-01-24 11:50:00,82.67,82.76,82.67,82.7,148391.0,77.9503,78.0351,77.9503,77.9785,148391.0
2017-01-24 12:00:00,82.7,82.75,82.68,82.73,94793.0,77.9785,78.0257,77.9597,78.0068,94793.0
2017-01-24 12:10:00,82.73,82.84,82.71,82.83,130598.0,78.0068,78.1106,77.988,78.1011,130598.0
2017-01-24 12:20:00,82.82,82.88,82.81,82.86,153410.0,78.0917,78.1483,78.0823,78.1294,153410.0
2017-01-24 12:30:00,82.86,82.88,82.84,82.88,184696.0,78.1294,78.1483,78.1106,78.1483,184696.0
2017-01-24 12:40:00,82.88,82.98,82.87,82.93,140187.0,78.1483,78.2426,78.1388,78.1954,140187.0
2017-01-24 12:50:00,82.94,83.07,82.93,83.03,321237.0,78.2048,78.3274,78.1954,78.2897,321237.0
2017-01-24 13:00:00,83.03,83.22,83.0,83.18,205714.0,78.2897,78.4689,78.2614,78.4311,205714.0
2017-01-24 13:10:00,83.19,83.36,83.16,83.35,149683.0,78.4406,78.6009,78.4123,78.5914,149683.0
2017-01-24 13:20:00,83.35,83.35,83.21,83.25,155191.0,78.5914,78.5914,78.4594,78.4971,155191.0
2017-01-24 13:30:00,83.25,83.41,83.24,83.35,122321.0,78.4971,78.648,78.4877,78.5914,122321.0
2017-01-24 13:40:00,83.36,83.4,83.28,83.38,192943.0,78.6009,78.6386,78.5254,78.6197,192943.0
2017-01-24 13:50:00,83.38,83.38,83.29,83.31,104888.0,78.6197,78.6197,78.5349,78.5537,104888.0
2017-01-24 14:00:00,83.31,83.33,83.24,83.33,207034.0,78.5537,78.5726,78.4877,78.5726,207034.0
2017-01-24 14:10:00,83.34,83.34,83.21,83.25,200567.0,78.582,78.582,78.4594,78.4971,200567.0
2017-01-24 14:20:00,83.26,83.3,83.16,83.2,122287.0,78.5066,78.5443,78.4123,78.45,122287.0
2017-01-24 14:30:00,83.2,83.31,83.19,83.23,95087.0,78.45,78.5537,78.4406,78.4783,95087.0
2017-01-24 14:40:00,83.24,83.33,83.23,83.31,105516.0,78.4877,78.5726,78.4783,78.5537,105516.0
2017-01-24 14:50:00,83.31,83.34,83.28,83.33,119712.0,78.5537,78.582,78.5254,78.5726,119712.0
2017-01-24 15:00:00,83.33,83.47,83.31,83.46,238509.0,78.5726,78.7046,78.5537,78.6952,238509.0
2017-01-24 15:10:00,83.46,83.49,83.41,83.42,295049.0,78.6952,78.7234,78.648,78.6574,295049.0
2017-01-24 15:20:00,83.41,83.43,83.31,83.36,155550.0,78.648,78.6669,78.5537,78.6009,155550.0
2017-01-24 15:30:00,83.35,83.4,83.32,83.36,223154.0,78.5914,78.6386,78.5631,78.6009,223154.0
2017-01-24 15:40:00,83.37,83.37,83.3,83.34,216922.0,78.6103,78.6103,78.5443,78.582,216922.0
2017-01-24 15:50:00,83.34,83.34,83.22,83.25,481387.0,78.582,78.582,78.4689,78.4971,481387.0
2017-01-25 09:30:00,83.79,84.27,83.75,84.24,664047.0,79.0063,79.4589,78.9686,79.4306,664047.0
2017-01-25 09:40:00,84.26,84.26,84.03,84.16,310187.0,79.4495,79.4495,79.2326,79.3552,310187.0
2017-01-25 09:50:00,84.15,84.16,83.78,83.78,315925.0,79.3458,79.3552,78.9969,78.9969,315925.0
2017-01-25 10:00:00,83.78,83.8,83.59,83.76,215081.0,78.9969,79.0157,78.8177,78.978,215081.0
2017-01-25 10:10:00,83.76,83.85,83.75,83.84,215107.0,78.978,79.0629,78.9686,79.0535,215107.0
2017-01-25 10:20:00,83.84,83.84,83.61,83.61,146426.0,79.0535,79.0535,78.8366,78.8366,146426.0
2017-01-25 10:30:00,83.63,83.8,83.57,83.58,186344.0,78.8554,79.0157,78.7989,78.8083,186344.0
2017-01-25 10:40:00,83.58,83.69,83.57,83.63,198397.0,78.8083,78.912,78.7989,78.8554,198397.0
2017-01-25 10:50:00,83.63,83.7,83.62,83.63,125205.0,78.8554,78.9215,78.846,78.8554,125205.0
2017-01-25 11:00:00,83.62,83.75,83.58,83.75,162195.0,78.846,78.9686,78.8083,78.9686,162195.0
2017-01-25 11:10:00,83.75,83.76,83.7,83.73,211865.0,78.9686,78.978,78.9215,78.9497,211865.0
2017-01-25 11:20:00,83.73,83.74,83.66,83.7,137253.0,78.9497,78.9592,78.8837,78.9215,137253.0
2017-01-25 11:30:00,83.7,83.7,83.45,83.51,210519.0,78.9215,78.9215,78.6857,78.7423,210519.0
2017-01-25 11:40:00,83.52,83.63,83.5,83.56,91859.0,78.7517,78.8554,78.7329,78.7894,91859.0
2017-01-25 11:50:00,83.56,83.64,83.56,83.64,88473.0,78.7894,78.8649,78.7894,78.8649,88473.0
2017-01-25 12:00:00,83.64,83.66,83.57,83.59,88556.0,78.8649,78.8837,78.7989,78.8177,88556.0
2017-01-25 12:10:00,83.59,83.63,83.53,83.59,120111.0,78.8177,78.8554,78.7612,78.8177,120111.0
2017-01-25 12:20:00,83.58,83.65,83.57,83.61,84117.0,78.8083,78.8743,78.7989,78.8366,84117.0
2017-01-25 12:30:00,83.62,83.7,83.61,83.63,73288.0,78.846,78.9215,78.8366,78.8554,73288.0
2017-01-25 12:40:00,83.63,83.65,83.59,83.6,87866.0,78.8554,78.8743,78.8177,78.8272,87866.0
2017-01-25 12:50:00,83.61,83.74,83.59,83.68,131534.0,78.8366,78.9592,78.8177,78.9026,131534.0
2017-01-25 13:00:00,83.69,83.74,83.67,83.72,74377.0,78.912,78.9592,78.8932,78.9403,74377.0
2017-01-25 13:10:00,83.73,83.78,83.72,83.76,71845.0,78.9497,78.9969,78.9403,78.978,71845.0
2017-01-25 13:20:00,83.76,83.8,83.72,83.74,106723.0,78.978,79.0157,78.9403,78.9592,106723.0
2017-01-25 13:30:00,83.75,83.79,83.7,83.79,87920.0,78.9686,79.0063,78.9215,79.0063,87920.0
2017-01-25 13:40:00,83.79,83.8,83.72,83.75,132899.0,79.0063,79.0157,78.9403,78.9686,132899.0
2017-01-25 13:50:00,83.76,83.79,83.73,83.77,92704.0,78.978,79.0063,78.9497,78.9875,92704.0
2017-01-25 14:00:00,83.77,83.81,83.75,83.8,141824.0,78.9875,79.0252,78.9686,79.0157,141824.0
2017-01-25 14:10:00,83.8,83.81,83.77,83.78,106063.0,79.0157,79.0252,78.9875,78.9969,106063.0
2017-01-25 14:20:00,83.78,83.83,83.77,83.79,103294.0,78.9969,79.044,78.9875,79.0063,103294.0
2017-01-25 14:30:00,83.79,83.8,83.73,83.75,105228.0,79.0063,79.0157,78.9497,78.9686,105228.0
2017-01-25 14:40:00,83.75,83.77,83.73,83.76,101524.0,78.9686,78.9875,78.9497,78.978,101524.0
2017-01-25 14:50:00,83.76,83.78,83.74,83.78,118683.0,78.978,78.9969,78.9592,78.9969,118683.0
2017-01-25 15:00:00,83.78,83.81,83.77,83.78,167456.0,78.9969,79.0252,78.9875,78.9969,167456.0
2017-01-25 15:10:00,83.77,83.82,83.71,83.71,161423.0,78.9875,79.0346,78.9309,78.9309,161423.0
2017-01-25 15:20:00,83.72,83.8,83.71,83.79,247277.0,78.9403,79.0157,78.9309,79.0063,247277.0
2017-01-25 15:30:00,83.8,83.8,83.68,83.76,242689.0,79.0157,79.0157,78.9026,78.978,242689.0
2017-01-25 15:40:00,83.75,83.81,83.72,83.78,173195.0,78.9686,79.0252,78.9403,78.9969,173195.0
2017-01-25 15:50:00,83.78,84.0,83.77,83.89,645525.0,78.9969,79.2043,78.9875,79.1006,645525.0
2017-01-26 09:30:00,83.92,83.92,83.44,83.53,409116.0,79.1289,79.1289,78.6763,78.7612,409116.0
2017-01-26 09:40:00,83.53,83.63,83.28,83.39,202362.0,78.7612,78.8554,78.5254,78.6292,202362.0
2017-01-26 09:50:00,83.39,83.56,83.38,83.5,272891.0,78.6292,78.7894,78.6197,78.7329,272891.0
2017-01-26 10:00:00,83.5,83.51,83.26,83.48,187100.0,78.7329,78.7423,78.5066,78.714,187100.0
2017-01-26 10:10:00,83.48,83.58,83.43,83.44,195668.0,78.714,78.8083,78.6669,78.6763,195668.0
2017-01-26 10:20:00,83.44,83.45,83.22,83.23,108131.0,78.6763,78.6857,78.4689,78.4783,108131.0
2017-01-26 10:30:00,83.22,83.3,83.15,83.21,168482.0,78.4689,78.5443,78.4029,78.4594,168482.0
2017-01-26 10:40:00,83.22,83.31,83.13,83.21,149809.0,78.4689,78.5537,78.384,78.4594,149809.0
2017-01-26 10:50:00,83.21,83.24,83.08,83.19,189749.0,78.4594,78.4877,78.3368,78.4406,189749.0
2017-01-26 11:00:00,83.19,83.26,83.14,83.17,129291.0,78.4406,78.5066,78.3934,78.4217,129291.0
2017-01-26 11:10:00,83.16,83.19,83.07,83.11,196300.0,78.4123,78.4406,78.3274,78.3651,196300.0
2017-01-26 11:20:00,83.11,83.19,83.08,83.17,146008.0,78.3651,78.4406,78.3368,78.4217,146008.0
2017-01-26 11:30:00,83.17,83.26,83.08,83.22,183426.0,78.4217,78.5066,78.3368,78.4689,183426.0
2017-01-26 11:40:00,83.22,83.39,83.21,83.35,113628.0,78.4689,78.6292,78.4594,78.5914,113628.0
2017-01-26 11:50:00,83.35,83.37,83.24,83.26,187876.0,78.5914,78.6103,78.4877,78.5066,187876.0
2017-01-26 12:00:00,83.25,83.39,83.25,83.37,121262.0,78.4971,78.6292,78.4971,78.6103,121262.0
2017-01-26 12:10:00,83.37,83.39,83.32,83.34,92289.0,78.6103,78.6292,78.5631,78.582,92289.0
2017-01-26 12:20:00,83.34,83.4,83.24,83.29,230488.0,78.582,78.6386,78.4877,78.5349,230488.0
2017-01-26 12:30:00,83.3,83.34,83.26,83.34,125562.0,78.5443,78.582,78.5066,78.582,125562.0
2017-01-26 12:40:00,83.34,83.4,83.32,83.39,111407.0,78.582,78.6386,78.5631,78.6292,111407.0
2017-01-26 12:50:00,83.39,83.43,83.38,83.4,95147.0,78.6292,78.6669,78.6197,78.6386,95147.0
2017-01-26 13:00:00,83.4,83.49,83.38,83.45,112484.0,78.6386,78.7234,78.6197,78.6857,112484.0
2017-01-26 13:10:00,83.45,83.54,83.42,83.49,127066.0,78.6857,78.7706,78.6574,78.7234,127066.0
2017-01-26 13:20:00,83.49,83.52,83.47,83.5,103440.0,78.7234,78.7517,78.7046,78.7329,103440.0
2017-01-26 13:30:00,83.5,83.56,83.48,83.49,117864.0,78.7329,78.7894,78.714,78.7234,117864.0
2017-01-26 13:40:00,83.5,83.51,83.45,83.45,144664.0,78.7329,78.7423,78.6857,78.6857,144664.0
2017-01-26 13:50:00,83.46,83.49,83.41,83.47,164906.0,78.6952,78.7234,78.648,78.7046,164906.0
2017-01-26 14:00:00,83.47,83.52,83.43,83.51,107125.0,78.7046,78.7517,78.6669,78.7423,107125.0
2017-01-26 14:10:00,83.5,83.54,83.41,83.42,207871.0,78.7329,78.7706,78.648,78.6574,207871.0
2017-01-26 14:20:00,83.42,83.59,83.38,83.53,136120.0,78.6574,78.8177,78.6197,78.7612,136120.0
2017-01-26 14:30:00,83.52,83.54,83.45,83.48,129027.0,78.7517,78.7706,78.6857,78.714,129027.0
2017-01-26 14:40:00,83.48,83.49,83.42,83.43,99816.0,78.714,78.7234,78.6574,78.6669,99816.0
2017-01-26 14:50:00,83.43,83.43,83.36,83.39,259090.0,78.6669,78.6669,78.6009,78.6292,259090.0
2017-01-26 15:00:00,83.39,83.43,83.35,83.38,148451.0,78.6292,78.6669,78.5914,78.6197,148451.0
2017-01-26 15:10:00,83.38,83.46,83.34,83.36,155768.0,78.6197,78.6952,78.582,78.6009,155768.0
2017-01-26 15:20:00,83.35,83.51,83.35,83.43,195044.0,78.5914,78.7423,78.5914,78.6669,195044.0
2017-01-26 15:30:00,83.43,83.44,83.33,83.35,188113.0,78.6669,78.6763,78.5726,78.5914,188113.0
2017-01-26 15:40:00,83.34,83.36,83.19,83.25,366856.0,78.582,78.6009,78.4406,78.4971,366856.0
2017-01-26 15:50:00,83.25,83.33,83.21,83.25,560469.0,78.4971,78.5726,78.4594,78.4971,560469.0
2017-01-27 09:30:00,83.32,83.32,83.01,83.05,232100.0,78.5631,78.5631,78.2708,78.3086,232100.0
2017-01-27 09:40:00,83.02,83.13,82.92,83.09,172989.0,78.2803,78.384,78.186,78.3463,172989.0
2017-01-27 09:50:00,83.1,83.61,83.1,83.48,235662.0,78.3557,78.8366,78.3557,78.714,235662.0
2017-01-27 10:00:00,83.48,83.48,83.31,83.33,93485.0,78.714,78.714,78.5537,78.5726,93485.0
2017-01-27 10:10:00,83.33,83.45,83.32,83.4,80902.0,78.5726,78.6857,78.5631,78.6386,80902.0
2017-01-27 10:20:00,83.41,83.43,83.33,83.38,57396.0,78.648,78.6669,78.5726,78.6197,57396.0
2017-01-27 10:30:00,83.39,83.49,83.34,83.42,99921.0,78.6292,78.7234,78.582,78.6574,99921.0
2017-01-27 10:40:00,83.42,83.54,83.41,83.48,90196.0,78.6574,78.7706,78.648,78.714,90196.0
2017-01-27 10:50:00,83.47,83.54,83.42,83.47,90338.0,78.7046,78.7706,78.6574,78.7046,90338.0
2017-01-27 11:00:00,83.48,83.56,83.46,83.54,142032.0,78.714,78.7894,78.6952,78.7706,142032.0
2017-01-27 11:10:00,83.55,83.6,83.54,83.57,209505.0,78.78,78.8272,78.7706,78.7989,209505.0
2017-01-27 11:20:00,83.57,83.57,83.48,83.55,81248.0,78.7989,78.7989,78.714,78.78,81248.0
2017-01-27 11:30:00,83.56,83.6,83.53,83.59,92393.0,78.7894,78.8272,78.7612,78.8177,92393.0
2017-01-27 11:40:00,83.59,83.6,83.52,83.6,188833.0,78.8177,78.8272,78.7517,78.8272,188833.0
2017-01-27 11:50:00,83.6,83.64,83.51,83.62,166072.0,78.8272,78.8649,78.7423,78.846,166072.0
2017-01-27 12:00:00,83.63,83.64,83.56,83.61,79338.0,78.8554,78.8649,78.7894,78.8366,79338.0
2017-01-27 12:10:00,83.62,83.66,83.6,83.62,71701.0,78.846,78.8837,78.8272,78.846,71701.0
2017-01-27 12:20:00,83.61,83.65,83.6,83.64,74304.0,78.8366,78.8743,78.8272,78.8649,74304.0
2017-01-27 12:30:00,83.65,83.67,83.58,83.61,75542.0,78.8743,78.8932,78.8083,78.8366,75542.0
2017-01-27 12:40:00,83.61,83.64,83.52,83.63,64055.0,78.8366,78.8649,78.7517,78.8554,64055.0
2017-01-27 12:50:00,83.64,83.73,83.63,83.7,65389.0,78.8649,78.9497,78.8554,78.9215,65389.0
2017-01-27 13:00:00,83.7,83.73,83.65,83.73,47567.0,78.9215,78.9497,78.8743,78.9497,47567.0
2017-01-27 13:10:00,83.72,83.78,83.69,83.71,80093.0,78.9403,78.9969,78.912,78.9309,80093.0
2017-01-27 13:20:00,83.7,83.74,83.69,83.71,88106.0,78.9215,78.9592,78.912,78.9309,88106.0
2017-01-27 13:30:00,83.72,83.74,83.69,83.7,55523.0,78.9403,78.9592,78.912,78.9215,55523.0
2017-01-27 13:40:00,83.7,83.71,83.6,83.62,101568.0,78.9215,78.9309,78.8272,78.846,101568.0
2017-01-27 13:50:00,83.61,83.66,83.58,83.6,47930.0,78.8366,78.8837,78.8083,78.8272,47930.0
2017-01-27 14:00:00,83.6,83.68,83.58,83.68,61590.0,78.8272,78.9026,78.8083,78.9026,61590.0
2017-01-27 14:10:00,83.67,83.7,83.64,83.66,80553.0,78.8932,78.9215,78.8649,78.8837,80553.0
2017-01-27 14:20:00,83.66,83.67,83.6,83.6,83400.0,78.8837,78.8932,78.8272,78.8272,83400.0
2017-01-27 14:30:00,83.61,83.77,83.6,83.74,123620.0,78.8366,78.9875,78.8272,78.9592,123620.0
2017-01-27 14:40:00,83.75,83.79,83.72,83.73,84226.0,78.9686,79.0063,78.9403,78.9497,84226.0
2017-01-27 14:50:00,83.73,83.73,83.69,83.7,64058.0,78.9497,78.9497,78.912,78.9215,64058.0
2017-01-27 15:00:00,83.7,83.71,83.64,83.66,81759.0,78.9215,78.9309,78.8649,78.8837,81759.0
2017-01-27 15:10:00,83.67,83.7,83.62,83.65,117561.0,78.8932,78.9215,78.846,78.8743,117561.0
2017-01-27 15:20:00,83.64,83.66,83.56,83.59,100717.0,78.8649,78.8837,78.7894,78.8177,100717.0
2017-01-27 15:30:00,83.59,83.64,83.59,83.62,113660.0,78.8177,78.8649,78.8177,78.846,113660.0
2017-01-27 15:40:00,83.61,83.72,83.61,83.71,118710.0,78.8366,78.9403,78.8366,78.9309,118710.0
2017-01-27 15:50:00,83.72,83.8,83.66,83.75,322316.0,78.9403,79.0157,78.8837,78.9686,322316.0
2017-01-30 09:30:00,83.47,83.47,83.03,83.12,380582.0,78.7046,78.7046,78.2897,78.3746,380582.0
2017-01-30 09:40:00,83.12,83.16,82.91,82.94,229650.0,78.3746,78.4123,78.1766,78.2048,229650.0
2017-01-30 09:50:00,82.94,83.02,82.85,82.94,208795.0,78.2048,78.2803,78.12,78.2048,208795.0
2017-01-30 10:00:00,82.92,83.05,82.83,82.87,122890.0,78.186,78.3086,78.1011,78.1388,122890.0
2017-01-30 10:10:00,82.88,82.91,82.66,82.81,145949.0,78.1483,78.1766,77.9408,78.0823,145949.0
2017-01-30 10:20:00,82.81,83.06,82.81,82.98,130389.0,78.0823,78.318,78.0823,78.2426,130389.0
2017-01-30 10:30:00,82.98,83.01,82.79,82.8,239684.0,78.2426,78.2708,78.0634,78.0728,239684.0
2017-01-30 10:40:00,82.8,82.9,82.75,82.78,305123.0,78.0728,78.1671,78.0257,78.054,305123.0
2017-01-30 10:50:00,82.78,82.83,82.72,82.77,209121.0,78.054,78.1011,77.9974,78.0445,209121.0
2017-01-30 11:00:00,82.78,83.05,82.74,83.05,161860.0,78.054,78.3086,78.0163,78.3086,161860.0
2017-01-30 11:10:00,83.05,83.16,83.03,83.1,170627.0,78.3086,78.4123,78.2897,78.3557,170627.0
2017-01-30 11:20:00,83.09,83.11,82.87,82.87,158735.0,78.3463,78.3651,78.1388,78.1388,158735.0
2017-01-30 11:30:00,82.88,82.92,82.83,82.91,157184.0,78.1483,78.186,78.1011,78.1766,157184.0
2017-01-30 11:40:00,82.92,83.1,82.91,83.06,248724.0,78.186,78.3557,78.1766,78.318,248724.0
2017-01-30 11:50:00,83.06,83.13,83.05,83.1,131267.0,78.318,78.384,78.3086,78.3557,131267.0
2017-01-30 12:00:00,83.09,83.22,83.09,83.17,94624.0,78.3463,78.4689,78.3463,78.4217,94624.0
2017-01-30 12:10:00,83.17,83.34,83.14,83.34,99209.0,78.4217,78.582,78.3934,78.582,99209.0
2017-01-30 12:20:00,83.33,83.37,83.29,83.31,183829.0,78.5726,78.6103,78.5349,78.5537,183829.0
2017-01-30 12:30:00,83.31,83.33,83.2,83.27,123842.0,78.5537,78.5726,78.45,78.516,123842.0
2017-01-30 12:40:00,83.26,83.27,83.21,83.24,102063.0,78.5066,78.516,78.4594,78.4877,102063.0
2017-01-30 12:50:00,83.24,83.31,83.22,83.31,69477.0,78.4877,78.5537,78.4689,78.5537,69477.0
2017-01-30 13:00:00,83.31,83.43,83.29,83.4,74768.0,78.5537,78.6669,78.5349,78.6386,74768.0
2017-01-30 13:10:00,83.4,83.41,83.33,83.38,71260.0,78.6386,78.648,78.5726,78.6197,71260.0
2017-01-30 13:20:00,83.38,83.4,83.31,83.4,105504.0,78.6197,78.6386,78.5537,78.6386,105504.0
2017-01-30 13:30:00,83.4,83.41,83.34,83.39,114673.0,78.6386,78.648,78.582,78.6292,114673.0
2017-01-30 13:40:00,83.38,83.42,83.33,83.41,133503.0,78.6197,78.6574,78.5726,78.648,133503.0
2017-01-30 13:50:00,83.41,83.5,83.39,83.49,107804.0,78.648,78.7329,78.6292,78.7234,107804.0
2017-01-30 14:00:00,83.49,83.55,83.44,83.55,107784.0,78.7234,78.78,78.6763,78.78,107784.0
2017-01-30 14:10:00,83.55,83.59,83.51,83.55,231248.0,78.78,78.8177,78.7423,78.78,231248.0
2017-01-30 14:20:00,83.56,83.64,83.48,83.58,115227.0,78.7894,78.8649,78.714,78.8083,115227.0
2017-01-30 14:30:00,83.58,83.61,83.51,83.53,91511.0,78.8083,78.8366,78.7423,78.7612,91511.0
2017-01-30 14:40:00,83.52,83.54,83.48,83.53,103720.0,78.7517,78.7706,78.714,78.7612,103720.0
2017-01-30 14:50:00,83.53,83.62,83.52,83.61,117960.0,78.7612,78.846,78.7517,78.8366,117960.0
2017-01-30 15:00:00,83.61,83.61,83.52,83.56,182166.0,78.8366,78.8366,78.7517,78.7894,182166.0
2017-01-30 15:10:00,83.56,83.56,83.44,83.45,99886.0,78.7894,78.7894,78.6763,78.6857,99886.0
2017-01-30 15:20:00,83.46,83.48,83.41,83.45,118446.0,78.6952,78.714,78.648,78.6857,118446.0
2017-01-30 15:30:00,83.45,83.54,83.45,83.46,230572.0,78.6857,78.7706,78.6857,78.6952,230572.0
2017-01-30 15:40:00,83.46,83.7,83.44,83.66,342034.0,78.6952,78.9215,78.6763,78.8837,342034.0
2017-01-30 15:50:00,83.66,83.74,83.6,83.69,807185.0,78.8837,78.9592,78.8272,78.912,807185.0
2017-01-31 09:30:00,82.13,82.99,82.1,82.91,476821.0,77.4411,78.252,77.4128,78.1766,476821.0
2017-01-31 09:40:00,82.92,83.14,82.82,83.09,306483.0,78.186,78.3934,78.0917,78.3463,306483.0
2017-01-31 09:50:00,83.1,83.28,83.0,83.26,169109.0,78.3557,78.5254,78.2614,78.5066,169109.0
2017-01-31 10:00:00,83.25,83.26,82.76,82.8,256361.0,78.4971,78.5066,78.0351,78.0728,256361.0
2017-01-31 10:10:00,82.8,82.95,82.74,82.81,166011.0,78.0728,78.2143,78.0163,78.0823,166011.0
2017-01-31 10:20:00,82.79,83.04,82.75,82.78,173960.0,78.0634,78.2991,78.0257,78.054,173960.0
2017-01-31 10:30:00,82.79,82.83,82.61,82.62,160962.0,78.0634,78.1011,77.8937,77.9031,160962.0
2017-01-31 10:40:00,82.61,82.69,82.52,82.55,116683.0,77.8937,77.9691,77.8088,77.8371,116683.0
2017-01-31 10:50:00,82.55,82.72,82.54,82.68,92140.0,77.8371,77.9974,77.8277,77.9597,92140.0
2017-01-31 11:00:00,82.67,82.76,82.65,82.65,141672.0,77.9503,78.0351,77.9314,77.9314,141672.0
2017-01-31 11:10:00,82.65,82.73,82.62,82.73,123647.0,77.9314,78.0068,77.9031,78.0068,123647.0
2017-01-31 11:20:00,82.73,82.74,82.63,82.66,125842.0,78.0068,78.0163,77.9125,77.9408,125842.0
2017-01-31 11:30:00,82.65,82.66,82.49,82.53,136655.0,77.9314,77.9408,77.7805,77.8182,136655.0
2017-01-31 11:40:00,82.54,82.6,82.45,82.5,123057.0,77.8277,77.8843,77.7428,77.79,123057.0
2017-01-31 11:50:00,82.49,82.65,82.47,82.57,111812.0,77.7805,77.9314,77.7617,77.856,111812.0
2017-01-31 12:00:00,82.58,82.58,82.49,82.58,96027.0,77.8654,77.8654,77.7805,77.8654,96027.0
2017-01-31 12:10:00,82.59,82.66,82.55,82.65,72860.0,77.8748,77.9408,77.8371,77.9314,72860.0
2017-01-31 12:20:00,82.65,82.68,82.57,82.59,98534.0,77.9314,77.9597,77.856,77.8748,98534.0
2017-01-31 12:30:00,82.59,82.62,82.58,82.61,123371.0,77.8748,77.9031,77.8654,77.8937,123371.0
2017-01-31 12:40:00,82.6,82.66,82.58,82.58,64457.0,77.8843,77.9408,77.8654,77.8654,64457.0
2017-01-31 12:50:00,82.59,82.6,82.51,82.55,53204.0,77.8748,77.8843,77.7994,77.8371,53204.0
2017-01-31 13:00:00,82.55,82.58,82.5,82.57,58302.0,77.8371,77.8654,77.79,77.856,58302.0
2017-01-31 13:10:00,82.57,82.58,82.48,82.57,98189.0,77.856,77.8654,77.7711,77.856,98189.0
2017-01-31 13:20:00,82.57,82.62,82.52,82.62,71031.0,77.856,77.9031,77.8088,77.9031,71031.0
2017-01-31 13:30:00,82.62,82.63,82.54,82.58,66731.0,77.9031,77.9125,77.8277,77.8654,66731.0
2017-01-31 13:40:00,82.58,82.6,82.52,82.53,65580.0,77.8654,77.8843,77.8088,77.8182,65580.0
2017-01-31 13:50:00,82.53,82.57,82.49,82.57,81877.0,77.8182,77.856,77.7805,77.856,81877.0
2017-01-31 14:00:00,82.56,82.66,82.55,82.64,89232.0,77.8465,77.9408,77.8371,77.922,89232.0
2017-01-31 14:10:00,82.64,82.65,82.57,82.59,110477.0,77.922,77.9314,77.856,77.8748,110477.0
2017-01-31 14:20:00,82.59,82.64,82.57,82.64,109275.0,77.8748,77.922,77.856,77.922,109275.0
2017-01-31 14:30:00,82.64,82.65,82.58,82.65,130157.0,77.922,77.9314,77.8654,77.9314,130157.0
2017-01-31 14:40:00,82.66,82.67,82.59,82.62,151785.0,77.9408,77.9503,77.8748,77.9031,151785.0
2017-01-31 14:50:00,82.63,82.66,82.55,82.59,118685.0,77.9125,77.9408,77.8371,77.8748,118685.0
2017-01-31 15:00:00,82.6,82.65,82.54,82.54,165288.0,77.8843,77.9314,77.8277,77.8277,165288.0
2017-01-31 15:10:00,82.54,82.63,82.52,82.62,174910.0,77.8277,77.9125,77.8088,77.9031,174910.0
2017-01-31 15:20:00,82.62,82.67,82.59,82.6,145082.0,77.9031,77.9503,77.8748,77.8843,145082.0
2017-01-31 15:30:00,82.6,82.68,82.59,82.66,167808.0,77.8843,77.9597,77.8748,77.9408,167808.0
2017-01-31 15:40:00,82.66,82.72,82.65,82.7,251124.0,77.9408,77.9974,77.9314,77.9785,251124.0
2017-01-31 15:50:00,82.71,82.72,82.64,82.72,497238.0,77.988,77.9974,77.922,77.9974,497238.0
2017-02-01 09:30:00,82.9,83.03,82.71,82.84,434344.0,78.1671,78.2897,77.988,78.1106,434344.0
2017-02-01 09:40:00,82.83,83.09,82.71,83.0,288533.0,78.1011,78.3463,77.988,78.2614,288533.0
2017-02-01 09:50:00,83.0,83.01,82.82,82.91,188289.0,78.2614,78.2708,78.0917,78.1766,188289.0
2017-02-01 10:00:00,82.91,82.94,82.72,82.76,245459.0,78.1766,78.2048,77.9974,78.0351,245459.0
2017-02-01 10:10:00,82.75,82.78,82.51,82.54,248838.0,78.0257,78.054,77.7994,77.8277,248838.0
2017-02-01 10:20:00,82.54,82.67,82.53,82.58,118451.0,77.8277,77.9503,77.8182,77.8654,118451.0
2017-02-01 10:30:00,82.58,82.61,82.32,82.36,244312.0,77.8654,77.8937,77.6202,77.658,244312.0
2017-02-01 10:40:00,82.37,82.38,82.24,82.34,190610.0,77.6674,77.6768,77.5448,77.6391,190610.0
2017-02-01 10:50:00,82.35,82.46,82.3,82.33,186707.0,77.6485,77.7522,77.6014,77.6297,186707.0
2017-02-01 11:00:00,82.33,82.36,82.28,82.29,135778.0,77.6297,77.658,77.5825,77.592,135778.0
2017-02-01 11:10:00,82.29,82.47,82.25,82.46,99226.0,77.592,77.7617,77.5542,77.7522,99226.0
2017-02-01 11:20:00,82.47,82.47,82.24,82.29,101474.0,77.7617,77.7617,77.5448,77.592,101474.0
2017-02-01 11:30:00,82.29,82.35,82.23,82.33,99869.0,77.592,77.6485,77.5354,77.6297,99869.0
2017-02-01 11:40:00,82.32,82.36,82.27,82.32,59656.0,77.6202,77.658,77.5731,77.6202,59656.0
2017-02-01 11:50:00,82.31,82.42,82.28,82.42,145448.0,77.6108,77.7145,77.5825,77.7145,145448.0
2017-02-01 12:00:00,82.44,82.51,82.36,82.42,180636.0,77.7334,77.7994,77.658,77.7145,180636.0
2017-02-01 12:10:00,82.42,82.49,82.4,82.41,70983.0,77.7145,77.7805,77.6957,77.7051,70983.0
2017-02-01 12:20:00,82.4,82.46,82.38,82.42,88850.0,77.6957,77.7522,77.6768,77.7145,88850.0
2017-02-01 12:30:00,82.44,82.51,82.42,82.47,70502.0,77.7334,77.7994,77.7145,77.7617,70502.0
2017-02-01 12:40:00,82.48,82.48,82.38,82.38,74450.0,77.7711,77.7711,77.6768,77.6768,74450.0
2017-02-01 12:50:00,82.39,82.42,82.34,82.35,58605.0,77.6862,77.7145,77.6391,77.6485,58605.0
2017-02-01 13:00:00,82.34,82.44,82.29,82.43,74198.0,77.6391,77.7334,77.592,77.724,74198.0
2017-02-01 13:10:00,82.43,82.47,82.34,82.37,100277.0,77.724,77.7617,77.6391,77.6674,100277.0
2017-02-01 13:20:00,82.38,82.41,82.31,82.31,49031.0,77.6768,77.7051,77.6108,77.6108,49031.0
2017-02-01 13:30:00,82.31,82.32,82.17,82.21,128797.0,77.6108,77.6202,77.4788,77.5165,128797.0
2017-02-01 13:40:00,82.22,82.27,82.17,82.23,124964.0,77.5259,77.5731,77.4788,77.5354,124964.0
2017-02-01 13:50:00,82.24,82.25,82.08,82.09,157640.0,77.5448,77.5542,77.3939,77.4034,157640.0
2017-02-01 14:00:00,82.08,82.29,82.05,82.18,145982.0,77.3939,77.592,77.3657,77.4882,145982.0
2017-02-01 14:10:00,82.18,82.33,82.17,82.3,120718.0,77.4882,77.6297,77.4788,77.6014,120718.0
2017-02-01 14:20:00,82.31,82.34,82.2,82.28,92578.0,77.6108,77.6391,77.5071,77.5825,92578.0
2017-02-01 14:30:00,82.29,82.37,82.16,82.29,153130.0,77.592,77.6674,77.4694,77.592,153130.0
2017-02-01 14:40:00,82.3,82.32,82.19,82.29,87761.0,77.6014,77.6202,77.4977,77.592,87761.0
2017-02-01 14:50:00,82.29,82.36,82.21,82.35,119738.0,77.592,77.658,77.5165,77.6485,119738.0
2017-02-01 15:00:00,82.35,82.41,82.21,82.25,182892.0,77.6485,77.7051,77.5165,77.5542,182892.0
2017-02-01 15:10:00,82.25,82.3,82.24,82.28,86944.0,77.5542,77.6014,77.5448,77.5825,86944.0
2017-02-01 15:20:00,82.28,82.43,82.27,82.42,166774.0,77.5825,77.724,77.5731,77.7145,166774.0
2017-02-01 15:30:00,82.42,82.5,82.39,82.43,181925.0,77.7145,77.79,77.6862,77.724,181925.0
2017-02-01 15:40:00,82.43,82.48,82.35,82.4,223128.0,77.724,77.7711,77.6485,77.6957,223128.0
2017-02-01 15:50:00,82.4,82.45,82.37,82.42,356295.0,77.6957,77.7428,77.6674,77.7145,356295.0
2017-02-02 09:30:00,82.14,82.38,81.88,82.0,305326.0,77.4505,77.6768,77.2054,77.3185,305326.0
2017-02-02 09:40:00,82.01,82.34,81.96,82.32,123079.0,77.3279,77.6391,77.2808,77.6202,123079.0
2017-02-02 09:50:00,82.32,82.7,82.32,82.61,183220.0,77.6202,77.9785,77.6202,77.8937,183220.0
2017-02-02 10:00:00,82.61,82.62,82.38,82.42,263305.0,77.8937,77.9031,77.6768,77.7145,263305.0
2017-02-02 10:10:00,82.42,82.58,82.4,82.42,273467.0,77.7145,77.8654,77.6957,77.7145,273467.0
2017-02-02 10:20:00,82.42,82.46,82.29,82.36,161037.0,77.7145,77.7522,77.592,77.658,161037.0
2017-02-02 10:30:00,82.38,82.48,82.36,82.37,92700.0,77.6768,77.7711,77.658,77.6674,92700.0
2017-02-02 10:40:00,82.37,82.38,82.25,82.31,192979.0,77.6674,77.6768,77.5542,77.6108,192979.0
2017-02-02 10:50:00,82.31,82.4,82.28,82.34,114407.0,77.6108,77.6957,77.5825,77.6391,114407.0
2017-02-02 11:00:00,82.34,82.43,82.33,82.35,231199.0,77.6391,77.724,77.6297,77.6485,231199.0
2017-02-02 11:10:00,82.36,82.38,82.31,82.35,114887.0,77.658,77.6768,77.6108,77.6485,114887.0
2017-02-02 11:20:00,82.34,82.35,82.24,82.29,168396.0,77.6391,77.6485,77.5448,77.592,168396.0
2017-02-02 11:30:00,82.29,82.31,82.16,82.27,159095.0,77.592,77.6108,77.4694,77.5731,159095.0
2017-02-02 11:40:00,82.26,82.28,82.2,82.24,244846.0,77.5637,77.5825,77.5071,77.5448,244846.0
2017-02-02 11:50:00,82.23,82.29,82.18,82.23,137814.0,77.5354,77.592,77.4882,77.5354,137814.0
2017-02-02 12:00:00,82.23,82.25,82.06,82.06,143666.0,77.5354,77.5542,77.3751,77.3751,143666.0
2017-02-02 12:10:00,82.06,82.09,81.94,82.08,166399.0,77.3751,77.4034,77.2619,77.3939,166399.0
2017-02-02 12:20:00,82.09,82.17,82.05,82.14,144038.0,77.4034,77.4788,77.3657,77.4505,144038.0
2017-02-02 12:30:00,82.13,82.14,82.02,82.06,123295.0,77.4411,77.4505,77.3374,77.3751,123295.0
2017-02-02 12:40:00,82.06,82.18,82.05,82.12,96764.0,77.3751,77.4882,77.3657,77.4317,96764.0
2017-02-02 12:50:00,82.12,82.21,82.11,82.2,64919.0,77.4317,77.5165,77.4222,77.5071,64919.0
2017-02-02 13:00:00,82.21,82.22,82.12,82.12,114017.0,77.5165,77.5259,77.4317,77.4317,114017.0
2017-02-02 13:10:00,82.13,82.14,82.0,82.06,182327.0,77.4411,77.4505,77.3185,77.3751,182327.0
2017-02-02 13:20:00,82.05,82.09,81.97,81.98,175599.0,77.3657,77.4034,77.2902,77.2996,175599.0
2017-02-02 13:30:00,81.97,82.0,81.94,81.98,133994.0,77.2902,77.3185,77.2619,77.2996,133994.0
2017-02-02 13:40:00,81.98,82.21,81.98,82.13,197256.0,77.2996,77.5165,77.2996,77.4411,197256.0
2017-02-02 13:50:00,82.12,82.2,82.12,82.15,166943.0,77.4317,77.5071,77.4317,77.4599,166943.0
2017-02-02 14:00:00,82.14,82.14,82.02,82.02,126270.0,77.4505,77.4505,77.3374,77.3374,126270.0
2017-02-02 14:10:00,82.03,82.04,81.95,81.98,144018.0,77.3468,77.3562,77.2714,77.2996,144018.0
2017-02-02 14:20:00,81.98,81.98,81.91,81.92,121418.0,77.2996,77.2996,77.2336,77.2431,121418.0
2017-02-02 14:30:00,81.91,81.91,81.76,81.81,655504.0,77.2336,77.2336,77.0922,77.1394,655504.0
2017-02-02 14:40:00,81.82,81.83,81.57,81.59,371031.0,77.1488,77.1582,76.9131,76.9319,371031.0
2017-02-02 14:50:00,81.59,81.75,81.57,81.75,224208.0,76.9319,77.0828,76.9131,77.0828,224208.0
2017-02-02 15:00:00,81.75,81.82,81.69,81.81,157548.0,77.0828,77.1488,77.0262,77.1394,157548.0
2017-02-02 15:10:00,81.82,81.96,81.81,81.89,180127.0,77.1488,77.2808,77.1394,77.2148,180127.0
2017-02-02 15:20:00,81.9,82.06,81.88,82.04,480477.0,77.2242,77.3751,77.2054,77.3562,480477.0
2017-02-02 15:30:00,82.05,82.2,82.04,82.11,290660.0,77.3657,77.5071,77.3562,77.4222,290660.0
2017-02-02 15:40:00,82.11,82.17,82.05,82.17,420447.0,77.4222,77.4788,77.3657,77.4788,420447.0
2017-02-02 15:50:00,82.16,82.34,82.14,82.33,881215.0,77.4694,77.6391,77.4505,77.6297,881215.0
2017-02-03 09:30:00,85.74,86.19,85.11,86.0,2328615.0,80.845,81.2693,80.251,81.0901,2328615.0
2017-02-03 09:40:00,86.0,86.82,85.56,86.56,2227923.0,81.0901,81.8633,80.6753,81.6182,2227923.0
2017-02-03 09:50:00,86.57,86.77,85.65,86.06,1159816.0,81.6276,81.8162,80.7601,81.1467,1159816.0
2017-02-03 10:00:00,86.06,86.31,85.8,86.05,1421000.0,81.1467,81.3824,80.9016,81.1373,1421000.0
2017-02-03 10:10:00,86.05,86.17,85.75,85.9,987101.0,81.1373,81.2504,80.8544,80.9959,987101.0
2017-02-03 10:20:00,85.9,86.36,85.81,86.19,1131826.0,80.9959,81.4296,80.911,81.2693,1131826.0
2017-02-03 10:30:00,86.19,86.28,86.02,86.08,553352.0,81.2693,81.3542,81.109,81.1656,553352.0
2017-02-03 10:40:00,86.06,86.28,86.06,86.15,754628.0,81.1467,81.3542,81.1467,81.2316,754628.0
2017-02-03 10:50:00,86.15,86.36,86.09,86.33,326184.0,81.2316,81.4296,81.175,81.4013,326184.0
2017-02-03 11:00:00,86.32,86.47,86.27,86.42,434990.0,81.3919,81.5333,81.3447,81.4862,434990.0
2017-02-03 11:10:00,86.43,86.57,86.39,86.47,742942.0,81.4956,81.6276,81.4579,81.5333,742942.0
2017-02-03 11:20:00,86.48,86.78,86.48,86.76,508431.0,81.5427,81.8256,81.5427,81.8068,508431.0
2017-02-03 11:30:00,86.76,86.76,86.4,86.41,556011.0,81.8068,81.8068,81.4673,81.4767,556011.0
2017-02-03 11:40:00,86.43,86.56,86.06,86.12,524803.0,81.4956,81.6182,81.1467,81.2033,524803.0
2017-02-03 11:50:00,86.13,86.26,86.03,86.1,308653.0,81.2127,81.3353,81.1184,81.1844,308653.0
2017-02-03 12:00:00,86.1,86.45,86.1,86.42,349110.0,81.1844,81.5145,81.1844,81.4862,349110.0
2017-02-03 12:10:00,86.43,86.48,86.3,86.36,212847.0,81.4956,81.5427,81.373,81.4296,212847.0
2017-02-03 12:20:00,86.36,86.47,86.34,86.37,354289.0,81.4296,81.5333,81.4107,81.439,354289.0
2017-02-03 12:30:00,86.37,86.43,86.29,86.42,246292.0,81.439,81.4956,81.3636,81.4862,246292.0
2017-02-03 12:40:00,86.42,86.45,86.3,86.41,344330.0,81.4862,81.5145,81.373,81.4767,344330.0
2017-02-03 12:50:00,86.41,86.56,86.4,86.55,261940.0,81.4767,81.6182,81.4673,81.6087,261940.0
2017-02-03 13:00:00,86.55,86.55,86.23,86.43,269134.0,81.6087,81.6087,81.307,81.4956,269134.0
2017-02-03 13:10:00,86.44,86.44,86.29,86.41,362612.0,81.505,81.505,81.3636,81.4767,362612.0
2017-02-03 13:20:00,86.41,86.41,86.27,86.33,455360.0,81.4767,81.4767,81.3447,81.4013,455360.0
2017-02-03 13:30:00,86.33,86.33,86.08,86.2,309386.0,81.4013,81.4013,81.1656,81.2787,309386.0
2017-02-03 13:40:00,86.21,86.25,85.94,86.06,381635.0,81.2882,81.3259,81.0336,81.1467,381635.0
2017-02-03 13:50:00,86.07,86.3,86.03,86.05,267532.0,81.1561,81.373,81.1184,81.1373,267532.0
2017-02-03 14:00:00,86.05,86.27,86.01,86.27,241619.0,81.1373,81.3447,81.0996,81.3447,241619.0
2017-02-03 14:10:00,86.28,86.39,86.21,86.35,228520.0,81.3542,81.4579,81.2882,81.4202,228520.0
2017-02-03 14:20:00,86.34,86.37,86.26,86.35,235129.0,81.4107,81.439,81.3353,81.4202,235129.0
2017-02-03 14:30:00,86.34,86.53,86.34,86.51,277840.0,81.4107,81.5899,81.4107,81.571,277840.0
2017-02-03 14:40:00,86.5,86.54,86.44,86.45,256433.0,81.5616,81.5993,81.505,81.5145,256433.0
2017-02-03 14:50:00,86.46,86.51,86.36,86.42,217279.0,81.5239,81.571,81.4296,81.4862,217279.0
2017-02-03 15:00:00,86.43,86.48,86.36,86.47,271524.0,81.4956,81.5427,81.4296,81.5333,271524.0
2017-02-03 15:10:00,86.47,86.48,86.36,86.36,333278.0,81.5333,81.5427,81.4296,81.4296,333278.0
2017-02-03 15:20:00,86.37,86.41,86.33,86.4,347756.0,81.439,81.4767,81.4013,81.4673,347756.0
2017-02-03 15:30:00,86.4,86.42,86.34,86.37,406398.0,81.4673,81.4862,81.4107,81.439,406398.0
2017-02-03 15:40:00,86.37,86.4,86.29,86.29,542818.0,81.439,81.4673,81.3636,81.3636,542818.0
2017-02-03 15:50:00,86.3,86.32,86.02,86.08,1052048.0,81.373,81.3919,81.109,81.1656,1052048.0
2017-02-06 09:30:00,86.07,86.1,85.55,85.96,593726.0,81.1561,81.1844,80.6658,81.0524,593726.0
2017-02-06 09:40:00,85.97,86.05,85.72,85.76,308436.0,81.0619,81.1373,80.8261,80.8638,308436.0
2017-02-06 09:50:00,85.77,85.96,85.72,85.8,440361.0,80.8733,81.0524,80.8261,80.9016,440361.0
2017-02-06 10:00:00,85.79,85.81,85.52,85.57,292956.0,80.8921,80.911,80.6375,80.6847,292956.0
2017-02-06 10:10:00,85.58,85.8,85.51,85.76,215024.0,80.6941,80.9016,80.6281,80.8638,215024.0
2017-02-06 10:20:00,85.76,85.79,85.62,85.64,162988.0,80.8638,80.8921,80.7318,80.7507,162988.0
2017-02-06 10:30:00,85.65,85.65,85.52,85.63,150299.0,80.7601,80.7601,80.6375,80.7413,150299.0
2017-02-06 10:40:00,85.63,85.88,85.58,85.77,268578.0,80.7413,80.977,80.6941,80.8733,268578.0
2017-02-06 10:50:00,85.77,85.87,85.68,85.83,186977.0,80.8733,80.9676,80.7884,80.9298,186977.0
2017-02-06 11:00:00,85.82,85.88,85.76,85.81,150367.0,80.9204,80.977,80.8638,80.911,150367.0
2017-02-06 11:10:00,85.81,85.97,85.8,85.92,135949.0,80.911,81.0619,80.9016,81.0147,135949.0
2017-02-06 11:20:00,85.92,86.0,85.89,86.0,125501.0,81.0147,81.0901,80.9864,81.0901,125501.0
2017-02-06 11:30:00,85.99,86.0,85.93,85.98,178447.0,81.0807,81.0901,81.0241,81.0713,178447.0
2017-02-06 11:40:00,85.98,86.0,85.91,85.95,124846.0,81.0713,81.0901,81.0053,81.043,124846.0
2017-02-06 11:50:00,85.95,85.97,85.92,85.97,103887.0,81.043,81.0619,81.0147,81.0619,103887.0
2017-02-06 12:00:00,85.97,85.97,85.82,85.83,199963.0,81.0619,81.0619,80.9204,80.9298,199963.0
2017-02-06 12:10:00,85.83,85.9,85.81,85.88,103983.0,80.9298,80.9959,80.911,80.977,103983.0
2017-02-06 12:20:00,85.88,85.95,85.87,85.91,92284.0,80.977,81.043,80.9676,81.0053,92284.0
2017-02-06 12:30:00,85.9,85.92,85.81,85.9,171817.0,80.9959,81.0147,80.911,80.9959,171817.0
2017-02-06 12:40:00,85.91,85.95,85.85,85.93,92053.0,81.0053,81.043,80.9487,81.0241,92053.0
2017-02-06 12:50:00,85.93,85.99,85.92,85.94,103054.0,81.0241,81.0807,81.0147,81.0336,103054.0
2017-02-06 13:00:00,85.94,85.96,85.86,85.93,168318.0,81.0336,81.0524,80.9581,81.0241,168318.0
2017-02-06 13:10:00,85.92,85.94,85.8,85.84,97353.0,81.0147,81.0336,80.9016,80.9393,97353.0
2017-02-06 13:20:00,85.84,85.92,85.84,85.91,73376.0,80.9393,81.0147,80.9393,81.0053,73376.0
2017-02-06 13:30:00,85.9,85.91,85.79,85.81,139311.0,80.9959,81.0053,80.8921,80.911,139311.0
2017-02-06 13:40:00,85.82,85.84,85.78,85.83,78853.0,80.9204,80.9393,80.8827,80.9298,78853.0
2017-02-06 13:50:00,85.83,85.85,85.76,85.84,266377.0,80.9298,80.9487,80.8638,80.9393,266377.0
2017-02-06 14:00:00,85.84,85.86,85.76,85.76,144613.0,80.9393,80.9581,80.8638,80.8638,144613.0
2017-02-06 14:10:00,85.77,85.81,85.7,85.79,202909.0,80.8733,80.911,80.8073,80.8921,202909.0
2017-02-06 14:20:00,85.79,85.79,85.64,85.7,171402.0,80.8921,80.8921,80.7507,80.8073,171402.0
2017-02-06 14:30:00,85.7,85.76,85.62,85.68,216261.0,80.8073,80.8638,80.7318,80.7884,216261.0
2017-02-06 14:40:00,85.68,85.85,85.67,85.76,188008.0,80.7884,80.9487,80.779,80.8638,188008.0
2017-02-06 14:50:00,85.77,85.84,85.72,85.81,120137.0,80.8733,80.9393,80.8261,80.911,120137.0
2017-02-06 15:00:00,85.81,85.86,85.78,85.85,182188.0,80.911,80.9581,80.8827,80.9487,182188.0
2017-02-06 15:10:00,85.85,85.89,85.77,85.86,201561.0,80.9487,80.9864,80.8733,80.9581,201561.0
2017-02-06 15:20:00,85.86,85.86,85.74,85.76,183782.0,80.9581,80.9581,80.845,80.8638,183782.0
2017-02-06 15:30:00,85.77,85.78,85.7,85.78,225117.0,80.8733,80.8827,80.8073,80.8827,225117.0
2017-02-06 15:40:00,85.78,85.79,85.62,85.63,314341.0,80.8827,80.8921,80.7318,80.7413,314341.0
2017-02-06 15:50:00,85.63,85.83,85.62,85.82,536625.0,80.7413,80.9298,80.7318,80.9204,536625.0
2017-02-07 09:30:00,85.97,86.14,85.77,85.81,352100.0,81.0619,81.2221,80.8733,80.911,352100.0
2017-02-07 09:40:00,85.82,85.91,85.67,85.75,152919.0,80.9204,81.0053,80.779,80.8544,152919.0
2017-02-07 09:50:00,85.75,85.77,85.67,85.7,204632.0,80.8544,80.8733,80.779,80.8073,204632.0
2017-02-07 10:00:00,85.71,85.77,85.68,85.76,228661.0,80.8167,80.8733,80.7884,80.8638,228661.0
2017-02-07 10:10:00,85.75,86.01,85.73,85.97,246140.0,80.8544,81.0996,80.8356,81.0619,246140.0
2017-02-07 10:20:00,85.97,86.19,85.9,86.17,210731.0,81.0619,81.2693,80.9959,81.2504,210731.0
2017-02-07 10:30:00,86.16,86.2,86.09,86.14,425313.0,81.241,81.2787,81.175,81.2221,425313.0
2017-02-07 10:40:00,86.14,86.35,86.13,86.34,291640.0,81.2221,81.4202,81.2127,81.4107,291640.0
2017-02-07 10:50:00,86.34,86.35,86.23,86.28,190693.0,81.4107,81.4202,81.307,81.3542,190693.0
2017-02-07 11:00:00,86.27,86.27,86.08,86.11,371316.0,81.3447,81.3447,81.1656,81.1939,371316.0
2017-02-07 11:10:00,86.11,86.14,86.04,86.09,275181.0,81.1939,81.2221,81.1279,81.175,275181.0
2017-02-07 11:20:00,86.09,86.1,85.93,85.94,157762.0,81.175,81.1844,81.0241,81.0336,157762.0
2017-02-07 11:30:00,85.93,85.99,85.89,85.96,196318.0,81.0241,81.0807,80.9864,81.0524,196318.0
2017-02-07 11:40:00,85.95,86.03,85.91,85.99,223212.0,81.043,81.1184,81.0053,81.0807,223212.0
2017-02-07 11:50:00,85.99,86.01,85.97,85.99,114380.0,81.0807,81.0996,81.0619,81.0807,114380.0
2017-02-07 12:00:00,86.0,86.01,85.96,85.97,146605.0,81.0901,81.0996,81.0524,81.0619,146605.0
2017-02-07 12:10:00,85.98,86.04,85.98,86.01,138794.0,81.0713,81.1279,81.0713,81.0996,138794.0
2017-02-07 12:20:00,86.01,86.01,85.81,85.84,182614.0,81.0996,81.0996,80.911,80.9393,182614.0
2017-02-07 12:30:00,85.84,85.96,85.82,85.94,111608.0,80.9393,81.0524,80.9204,81.0336,111608.0
2017-02-07 12:40:00,85.94,85.95,85.85,85.86,76858.0,81.0336,81.043,80.9487,80.9581,76858.0
2017-02-07 12:50:00,85.86,85.97,85.85,85.91,96364.0,80.9581,81.0619,80.9487,81.0053,96364.0
2017-02-07 13:00:00,85.91,85.92,85.82,85.89,184761.0,81.0053,81.0147,80.9204,80.9864,184761.0
2017-02-07 13:10:00,85.89,86.08,85.88,86.05,186689.0,80.9864,81.1656,80.977,81.1373,186689.0
2017-02-07 13:20:00,86.05,86.06,85.92,85.95,207523.0,81.1373,81.1467,81.0147,81.043,207523.0
2017-02-07 13:30:00,85.95,86.01,85.91,85.91,68288.0,81.043,81.0996,81.0053,81.0053,68288.0
2017-02-07 13:40:00,85.91,85.96,85.89,85.94,64226.0,81.0053,81.0524,80.9864,81.0336,64226.0
2017-02-07 13:50:00,85.93,85.97,85.89,85.9,81849.0,81.0241,81.0619,80.9864,80.9959,81849.0
2017-02-07 14:00:00,85.9,86.0,85.89,85.98,153160.0,80.9959,81.0901,80.9864,81.0713,153160.0
2017-02-07 14:10:00,85.98,86.09,85.96,86.03,209297.0,81.0713,81.175,81.0524,81.1184,209297.0
2017-02-07 14:20:00,86.02,86.03,85.94,85.98,151892.0,81.109,81.1184,81.0336,81.0713,151892.0
2017-02-07 14:30:00,85.97,85.99,85.88,85.92,126292.0,81.0619,81.0807,80.977,81.0147,126292.0
2017-02-07 14:40:00,85.92,85.95,85.88,85.88,115758.0,81.0147,81.043,80.977,80.977,115758.0
2017-02-07 14:50:00,85.88,85.9,85.85,85.88,106057.0,80.977,80.9959,80.9487,80.977,106057.0
2017-02-07 15:00:00,85.88,85.92,85.82,85.83,126723.0,80.977,81.0147,80.9204,80.9298,126723.0
2017-02-07 15:10:00,85.83,85.85,85.78,85.79,83834.0,80.9298,80.9487,80.8827,80.8921,83834.0
2017-02-07 15:20:00,85.78,85.8,85.74,85.78,140818.0,80.8827,80.9016,80.845,80.8827,140818.0
2017-02-07 15:30:00,85.78,85.78,85.67,85.7,201464.0,80.8827,80.8827,80.779,80.8073,201464.0
2017-02-07 15:40:00,85.7,85.75,85.68,85.72,292155.0,80.8073,80.8544,80.7884,80.8261,292155.0
2017-02-07 15:50:00,85.72,85.82,85.69,85.8,554318.0,80.8261,80.9204,80.7978,80.9016,554318.0
2017-02-08 09:30:00,85.8,85.84,85.47,85.49,262735.0,80.9016,80.9393,80.5904,80.6093,262735.0
2017-02-08 09:40:00,85.47,85.59,85.16,85.21,151204.0,80.5904,80.7035,80.2981,80.3452,151204.0
2017-02-08 09:50:00,85.22,85.33,85.08,85.23,194509.0,80.3547,80.4584,80.2227,80.3641,194509.0
2017-02-08 10:00:00,85.23,85.47,85.21,85.32,172608.0,80.3641,80.5904,80.3452,80.449,172608.0
2017-02-08 10:10:00,85.33,85.54,85.31,85.41,155998.0,80.4584,80.6564,80.4395,80.5338,155998.0
2017-02-08 10:20:00,85.41,85.5,85.36,85.37,111935.0,80.5338,80.6187,80.4867,80.4961,111935.0
2017-02-08 10:30:00,85.36,85.4,85.25,85.35,142758.0,80.4867,80.5244,80.383,80.4773,142758.0
2017-02-08 10:40:00,85.35,85.5,85.31,85.46,124221.0,80.4773,80.6187,80.4395,80.581,124221.0
2017-02-08 10:50:00,85.46,85.58,85.41,85.51,205878.0,80.581,80.6941,80.5338,80.6281,205878.0
2017-02-08 11:00:00,85.51,85.58,85.48,85.49,235231.0,80.6281,80.6941,80.5998,80.6093,235231.0
2017-02-08 11:10:00,85.48,85.57,85.47,85.51,126003.0,80.5998,80.6847,80.5904,80.6281,126003.0
2017-02-08 11:20:00,85.5,85.59,85.5,85.52,125302.0,80.6187,80.7035,80.6187,80.6375,125302.0
2017-02-08 11:30:00,85.52,85.64,85.51,85.63,102399.0,80.6375,80.7507,80.6281,80.7413,102399.0
2017-02-08 11:40:00,85.63,85.64,85.52,85.53,199500.0,80.7413,80.7507,80.6375,80.647,199500.0
2017-02-08 11:50:00,85.52,85.55,85.42,85.44,110441.0,80.6375,80.6658,80.5433,80.5621,110441.0
2017-02-08 12:00:00,85.43,85.5,85.43,85.5,119420.0,80.5527,80.6187,80.5527,80.6187,119420.0
2017-02-08 12:10:00,85.5,85.54,85.42,85.42,81660.0,80.6187,80.6564,80.5433,80.5433,81660.0
2017-02-08 12:20:00,85.42,85.43,85.35,85.35,103042.0,80.5433,80.5527,80.4773,80.4773,103042.0
2017-02-08 12:30:00,85.36,85.37,85.31,85.31,108550.0,80.4867,80.4961,80.4395,80.4395,108550.0
2017-02-08 12:40:00,85.31,85.32,85.21,85.25,103957.0,80.4395,80.449,80.3452,80.383,103957.0
2017-02-08 12:50:00,85.24,85.28,85.22,85.22,69490.0,80.3735,80.4112,80.3547,80.3547,69490.0
2017-02-08 13:00:00,85.22,85.27,85.18,85.18,151268.0,80.3547,80.4018,80.317,80.317,151268.0
2017-02-08 13:10:00,85.19,85.23,85.15,85.18,154557.0,80.3264,80.3641,80.2887,80.317,154557.0
2017-02-08 13:20:00,85.18,85.2,85.12,85.12,73776.0,80.317,80.3358,80.2604,80.2604,73776.0
2017-02-08 13:30:00,85.13,85.15,85.11,85.14,102858.0,80.2698,80.2887,80.251,80.2792,102858.0
2017-02-08 13:40:00,85.14,85.28,85.13,85.23,115975.0,80.2792,80.4112,80.2698,80.3641,115975.0
2017-02-08 13:50:00,85.23,85.38,85.23,85.37,202635.0,80.3641,80.5055,80.3641,80.4961,202635.0
2017-02-08 14:00:00,85.36,85.45,85.28,85.3,164367.0,80.4867,80.5715,80.4112,80.4301,164367.0
2017-02-08 14:10:00,85.29,85.34,85.28,85.3,154839.0,80.4207,80.4678,80.4112,80.4301,154839.0
2017-02-08 14:20:00,85.3,85.3,85.21,85.22,245483.0,80.4301,80.4301,80.3452,80.3547,245483.0
2017-02-08 14:30:00,85.21,85.31,85.19,85.28,176691.0,80.3452,80.4395,80.3264,80.4112,176691.0
2017-02-08 14:40:00,85.29,85.32,85.26,85.28,96370.0,80.4207,80.449,80.3924,80.4112,96370.0
2017-02-08 14:50:00,85.28,85.36,85.27,85.33,107820.0,80.4112,80.4867,80.4018,80.4584,107820.0
2017-02-08 15:00:00,85.32,85.32,85.21,85.28,83865.0,80.449,80.449,80.3452,80.4112,83865.0
2017-02-08 15:10:00,85.28,85.35,85.26,85.34,107980.0,80.4112,80.4773,80.3924,80.4678,107980.0
2017-02-08 15:20:00,85.34,85.36,85.28,85.3,177270.0,80.4678,80.4867,80.4112,80.4301,177270.0
2017-02-08 15:30:00,85.29,85.31,85.25,85.28,266316.0,80.4207,80.4395,80.383,80.4112,266316.0
2017-02-08 15:40:00,85.28,85.29,85.19,85.2,277266.0,80.4112,80.4207,80.3264,80.3358,277266.0
2017-02-08 15:50:00,85.2,85.21,85.08,85.1,494766.0,80.3358,80.3452,80.2227,80.2415,494766.0
2017-02-09 09:30:00,85.37,85.63,85.15,85.34,299845.0,80.4961,80.7413,80.2887,80.4678,299845.0
2017-02-09 09:40:00,85.36,85.53,85.34,85.45,124172.0,80.4867,80.647,80.4678,80.5715,124172.0
2017-02-09 09:50:00,85.46,85.46,85.09,85.12,145269.0,80.581,80.581,80.2321,80.2604,145269.0
2017-02-09 10:00:00,85.13,85.29,85.1,85.17,129272.0,80.2698,80.4207,80.2415,80.3075,129272.0
2017-02-09 10:10:00,85.17,85.2,85.06,85.13,106670.0,80.3075,80.3358,80.2038,80.2698,106670.0
2017-02-09 10:20:00,85.13,85.2,85.1,85.15,96105.0,80.2698,80.3358,80.2415,80.2887,96105.0
2017-02-09 10:30:00,85.14,85.2,85.01,85.02,127404.0,80.2792,80.3358,80.1567,80.1661,127404.0
2017-02-09 10:40:00,85.01,85.1,84.88,85.0,251398.0,80.1567,80.2415,80.0341,80.1472,251398.0
2017-02-09 10:50:00,85.01,85.06,84.92,85.05,201295.0,80.1567,80.2038,80.0718,80.1944,201295.0
2017-02-09 11:00:00,85.04,85.13,85.0,85.11,260785.0,80.1849,80.2698,80.1472,80.251,260785.0
2017-02-09 11:10:00,85.11,85.35,85.1,85.33,139882.0,80.251,80.4773,80.2415,80.4584,139882.0
2017-02-09 11:20:00,85.32,85.5,85.32,85.44,195723.0,80.449,80.6187,80.449,80.5621,195723.0
2017-02-09 11:30:00,85.44,85.46,85.37,85.41,120074.0,80.5621,80.581,80.4961,80.5338,120074.0
2017-02-09 11:40:00,85.4,85.45,85.34,85.34,153674.0,80.5244,80.5715,80.4678,80.4678,153674.0
2017-02-09 11:50:00,85.35,85.42,85.31,85.39,92601.0,80.4773,80.5433,80.4395,80.515,92601.0
2017-02-09 12:00:00,85.38,85.44,85.32,85.44,131057.0,80.5055,80.5621,80.449,80.5621,131057.0
2017-02-09 12:10:00,85.44,85.45,85.38,85.43,135868.0,80.5621,80.5715,80.5055,80.5527,135868.0
2017-02-09 12:20:00,85.42,85.44,85.35,85.37,112264.0,80.5433,80.5621,80.4773,80.4961,112264.0
2017-02-09 12:30:00,85.37,85.41,85.36,85.39,65717.0,80.4961,80.5338,80.4867,80.515,65717.0
2017-02-09 12:40:00,85.4,85.48,85.39,85.42,68171.0,80.5244,80.5998,80.515,80.5433,68171.0
2017-02-09 12:50:00,85.43,85.5,85.42,85.48,66281.0,80.5527,80.6187,80.5433,80.5998,66281.0
2017-02-09 13:00:00,85.48,85.51,85.47,85.49,92337.0,80.5998,80.6281,80.5904,80.6093,92337.0
2017-02-09 13:10:00,85.48,85.51,85.46,85.47,65084.0,80.5998,80.6281,80.581,80.5904,65084.0
2017-02-09 13:20:00,85.46,85.47,85.41,85.47,53393.0,80.581,80.5904,80.5338,80.5904,53393.0
2017-02-09 13:30:00,85.47,85.47,85.4,85.45,62481.0,80.5904,80.5904,80.5244,80.5715,62481.0
2017-02-09 13:40:00,85.44,85.52,85.44,85.51,125018.0,80.5621,80.6375,80.5621,80.6281,125018.0
2017-02-09 13:50:00,85.5,85.53,85.45,85.48,93083.0,80.6187,80.647,80.5715,80.5998,93083.0
2017-02-09 14:00:00,85.49,85.62,85.49,85.6,107401.0,80.6093,80.7318,80.6093,80.713,107401.0
2017-02-09 14:10:00,85.6,85.63,85.54,85.59,103532.0,80.713,80.7413,80.6564,80.7035,103532.0
2017-02-09 14:20:00,85.59,85.65,85.58,85.58,158144.0,80.7035,80.7601,80.6941,80.6941,158144.0
2017-02-09 14:30:00,85.59,85.72,85.59,85.71,89327.0,80.7035,80.8261,80.7035,80.8167,89327.0
2017-02-09 14:40:00,85.7,85.7,85.62,85.66,137503.0,80.8073,80.8073,80.7318,80.7696,137503.0
2017-02-09 14:50:00,85.67,85.69,85.62,85.69,107670.0,80.779,80.7978,80.7318,80.7978,107670.0
2017-02-09 15:00:00,85.69,85.75,85.67,85.75,145092.0,80.7978,80.8544,80.779,80.8544,145092.0
2017-02-09 15:10:00,85.75,85.77,85.69,85.71,125342.0,80.8544,80.8733,80.7978,80.8167,125342.0
2017-02-09 15:20:00,85.72,85.73,85.69,85.72,112568.0,80.8261,80.8356,80.7978,80.8261,112568.0
2017-02-09 15:30:00,85.72,85.72,85.59,85.64,136012.0,80.8261,80.8261,80.7035,80.7507,136012.0
2017-02-09 15:40:00,85.64,85.65,85.59,85.61,297510.0,80.7507,80.7601,80.7035,80.7224,297510.0
2017-02-09 15:50:00,85.61,85.65,85.55,85.57,485614.0,80.7224,80.7601,80.6658,80.6847,485614.0
2017-02-10 09:30:00,85.8,85.87,85.48,85.53,230432.0,80.9016,80.9676,80.5998,80.647,230432.0
2017-02-10 09:40:00,85.53,85.65,85.46,85.5,84311.0,80.647,80.7601,80.581,80.6187,84311.0
2017-02-10 09:50:00,85.51,85.51,85.31,85.34,145897.0,80.6281,80.6281,80.4395,80.4678,145897.0
2017-02-10 10:00:00,85.34,85.47,85.3,85.32,101741.0,80.4678,80.5904,80.4301,80.449,101741.0
2017-02-10 10:10:00,85.3,85.41,85.23,85.29,104084.0,80.4301,80.5338,80.3641,80.4207,104084.0
2017-02-10 10:20:00,85.29,85.37,85.25,85.33,129008.0,80.4207,80.4961,80.383,80.4584,129008.0
2017-02-10 10:30:00,85.33,85.46,85.29,85.4,139618.0,80.4584,80.581,80.4207,80.5244,139618.0
2017-02-10 10:40:00,85.4,85.52,85.39,85.5,174154.0,80.5244,80.6375,80.515,80.6187,174154.0
2017-02-10 10:50:00,85.5,85.52,85.46,85.5,101334.0,80.6187,80.6375,80.581,80.6187,101334.0
2017-02-10 11:00:00,85.5,85.5,85.42,85.44,85492.0,80.6187,80.6187,80.5433,80.5621,85492.0
2017-02-10 11:10:00,85.43,85.47,85.41,85.46,140638.0,80.5527,80.5904,80.5338,80.581,140638.0
2017-02-10 11:20:00,85.46,85.48,85.4,85.41,103532.0,80.581,80.5998,80.5244,80.5338,103532.0
2017-02-10 11:30:00,85.42,85.46,85.39,85.43,78687.0,80.5433,80.581,80.515,80.5527,78687.0
2017-02-10 11:40:00,85.43,85.65,85.43,85.63,132973.0,80.5527,80.7601,80.5527,80.7413,132973.0
2017-02-10 11:50:00,85.62,85.62,85.54,85.57,47330.0,80.7318,80.7318,80.6564,80.6847,47330.0
2017-02-10 12:00:00,85.56,85.57,85.49,85.52,57841.0,80.6753,80.6847,80.6093,80.6375,57841.0
2017-02-10 12:10:00,85.53,85.57,85.5,85.56,80961.0,80.647,80.6847,80.6187,80.6753,80961.0
2017-02-10 12:20:00,85.56,85.63,85.54,85.6,117601.0,80.6753,80.7413,80.6564,80.713,117601.0
2017-02-10 12:30:00,85.6,85.71,85.58,85.69,92867.0,80.713,80.8167,80.6941,80.7978,92867.0
2017-02-10 12:40:00,85.68,85.75,85.67,85.73,65021.0,80.7884,80.8544,80.779,80.8356,65021.0
2017-02-10 12:50:00,85.72,85.76,85.69,85.71,52546.0,80.8261,80.8638,80.7978,80.8167,52546.0
2017-02-10 13:00:00,85.71,85.8,85.7,85.8,61603.0,80.8167,80.9016,80.8073,80.9016,61603.0
2017-02-10 13:10:00,85.79,85.8,85.71,85.74,82231.0,80.8921,80.9016,80.8167,80.845,82231.0
2017-02-10 13:20:00,85.75,85.8,85.73,85.75,77575.0,80.8544,80.9016,80.8356,80.8544,77575.0
2017-02-10 13:30:00,85.76,85.84,85.75,85.81,98206.0,80.8638,80.9393,80.8544,80.911,98206.0
2017-02-10 13:40:00,85.81,85.87,85.81,85.83,109949.0,80.911,80.9676,80.911,80.9298,109949.0
2017-02-10 13:50:00,85.84,85.86,85.71,85.71,66566.0,80.9393,80.9581,80.8167,80.8167,66566.0
2017-02-10 14:00:00,85.71,85.82,85.67,85.78,92537.0,80.8167,80.9204,80.779,80.8827,92537.0
2017-02-10 14:10:00,85.78,85.8,85.74,85.79,71378.0,80.8827,80.9016,80.845,80.8921,71378.0
2017-02-10 14:20:00,85.79,85.79,85.75,85.77,65665.0,80.8921,80.8921,80.8544,80.8733,65665.0
2017-02-10 14:30:00,85.77,85.79,85.74,85.77,57374.0,80.8733,80.8921,80.845,80.8733,57374.0
2017-02-10 14:40:00,85.77,85.79,85.7,85.71,56776.0,80.8733,80.8921,80.8073,80.8167,56776.0
2017-02-10 14:50:00,85.71,85.74,85.67,85.74,70900.0,80.8167,80.845,80.779,80.845,70900.0
2017-02-10 15:00:00,85.73,85.79,85.72,85.77,94751.0,80.8356,80.8921,80.8261,80.8733,94751.0
2017-02-10 15:10:00,85.77,85.8,85.71,85.78,72835.0,80.8733,80.9016,80.8167,80.8827,72835.0
2017-02-10 15:20:00,85.78,85.84,85.76,85.79,125027.0,80.8827,80.9393,80.8638,80.8921,125027.0
2017-02-10 15:30:00,85.79,85.87,85.77,85.84,180333.0,80.8921,80.9676,80.8733,80.9393,180333.0
2017-02-10 15:40:00,85.84,85.86,85.76,85.78,192685.0,80.9393,80.9581,80.8638,80.8827,192685.0
2017-02-10 15:50:00,85.79,85.92,85.76,85.9,692915.0,80.8921,81.0147,80.8638,80.9959,692915.0
2017-02-13 09:30:00,86.2,86.39,86.04,86.08,223856.0,81.2787,81.4579,81.1279,81.1656,223856.0
2017-02-13 09:40:00,86.09,86.17,86.02,86.08,152444.0,81.175,81.2504,81.109,81.1656,152444.0
2017-02-13 09:50:00,86.08,86.16,86.0,86.0,127184.0,81.1656,81.241,81.0901,81.0901,127184.0
2017-02-13 10:00:00,86.02,86.15,86.01,86.12,92843.0,81.109,81.2316,81.0996,81.2033,92843.0
2017-02-13 10:10:00,86.12,86.15,86.01,86.1,253873.0,81.2033,81.2316,81.0996,81.1844,253873.0
2017-02-13 10:20:00,86.1,86.16,86.09,86.14,92990.0,81.1844,81.241,81.175,81.2221,92990.0
2017-02-13 10:30:00,86.14,86.2,86.1,86.19,176624.0,81.2221,81.2787,81.1844,81.2693,176624.0
2017-02-13 10:40:00,86.19,86.2,86.14,86.17,84165.0,81.2693,81.2787,81.2221,81.2504,84165.0
2017-02-13 10:50:00,86.18,86.24,86.12,86.2,100866.0,81.2599,81.3164,81.2033,81.2787,100866.0
2017-02-13 11:00:00,86.2,86.21,86.15,86.17,73723.0,81.2787,81.2882,81.2316,81.2504,73723.0
2017-02-13 11:10:00,86.17,86.23,86.14,86.21,99978.0,81.2504,81.307,81.2221,81.2882,99978.0
2017-02-13 11:20:00,86.2,86.25,86.18,86.23,119279.0,81.2787,81.3259,81.2599,81.307,119279.0
2017-02-13 11:30:00,86.23,86.26,86.19,86.26,122490.0,81.307,81.3353,81.2693,81.3353,122490.0
2017-02-13 11:40:00,86.26,86.29,86.2,86.28,88728.0,81.3353,81.3636,81.2787,81.3542,88728.0
2017-02-13 11:50:00,86.29,86.29,86.21,86.23,76048.0,81.3636,81.3636,81.2882,81.307,76048.0
2017-02-13 12:00:00,86.23,86.27,86.18,86.25,81762.0,81.307,81.3447,81.2599,81.3259,81762.0
2017-02-13 12:10:00,86.25,86.32,86.25,86.31,99450.0,81.3259,81.3919,81.3259,81.3824,99450.0
2017-02-13 12:20:00,86.31,86.34,86.29,86.34,87451.0,81.3824,81.4107,81.3636,81.4107,87451.0
2017-02-13 12:30:00,86.34,86.34,86.29,86.31,43393.0,81.4107,81.4107,81.3636,81.3824,43393.0
2017-02-13 12:40:00,86.31,86.37,86.29,86.31,65114.0,81.3824,81.439,81.3636,81.3824,65114.0
2017-02-13 12:50:00,86.31,86.36,86.28,86.35,66437.0,81.3824,81.4296,81.3542,81.4202,66437.0
2017-02-13 13:00:00,86.35,86.35,86.28,86.31,88144.0,81.4202,81.4202,81.3542,81.3824,88144.0
2017-02-13 13:10:00,86.32,86.41,86.31,86.4,92160.0,81.3919,81.4767,81.3824,81.4673,92160.0
2017-02-13 13:20:00,86.41,86.54,86.4,86.54,169656.0,81.4767,81.5993,81.4673,81.5993,169656.0
2017-02-13 13:30:00,86.54,86.59,86.5,86.54,81571.0,81.5993,81.6465,81.5616,81.5993,81571.0
2017-02-13 13:40:00,86.54,86.55,86.48,86.5,60994.0,81.5993,81.6087,81.5427,81.5616,60994.0
2017-02-13 13:50:00,86.5,86.52,86.45,86.5,71124.0,81.5616,81.5805,81.5145,81.5616,71124.0
2017-02-13 14:00:00,86.5,86.58,86.49,86.57,116145.0,81.5616,81.637,81.5522,81.6276,116145.0
2017-02-13 14:10:00,86.57,86.66,86.54,86.63,159109.0,81.6276,81.7125,81.5993,81.6842,159109.0
2017-02-13 14:20:00,86.64,86.67,86.62,86.65,93741.0,81.6936,81.7219,81.6747,81.703,93741.0
2017-02-13 14:30:00,86.66,86.68,86.63,86.66,82371.0,81.7125,81.7313,81.6842,81.7125,82371.0
2017-02-13 14:40:00,86.65,86.7,86.61,86.62,100763.0,81.703,81.7502,81.6653,81.6747,100763.0
2017-02-13 14:50:00,86.62,86.65,86.6,86.6,108591.0,81.6747,81.703,81.6559,81.6559,108591.0
2017-02-13 15:00:00,86.61,86.62,86.55,86.57,117011.0,81.6653,81.6747,81.6087,81.6276,117011.0
2017-02-13 15:10:00,86.56,86.59,86.49,86.52,92087.0,81.6182,81.6465,81.5522,81.5805,92087.0
2017-02-13 15:20:00,86.53,86.57,86.51,86.57,132481.0,81.5899,81.6276,81.571,81.6276,132481.0
2017-02-13 15:30:00,86.57,86.6,86.56,86.58,187174.0,81.6276,81.6559,81.6182,81.637,187174.0
2017-02-13 15:40:00,86.57,86.58,86.43,86.51,288863.0,81.6276,81.637,81.4956,81.571,288863.0
2017-02-13 15:50:00,86.51,86.53,86.41,86.44,451390.0,81.571,81.5899,81.4767,81.505,451390.0
2017-02-14 09:30:00,86.52,86.97,86.47,86.81,408231.0,81.5805,82.0048,81.5333,81.8539,408231.0
2017-02-14 09:40:00,86.78,86.81,86.57,86.68,143984.0,81.8256,81.8539,81.6276,81.7313,143984.0
2017-02-14 09:50:00,86.65,86.78,86.63,86.71,115185.0,81.703,81.8256,81.6842,81.7596,115185.0
2017-02-14 10:00:00,86.71,86.73,86.56,86.57,131260.0,81.7596,81.7785,81.6182,81.6276,131260.0
2017-02-14 10:10:00,86.58,86.73,86.57,86.71,112584.0,81.637,81.7785,81.6276,81.7596,112584.0
2017-02-14 10:20:00,86.7,86.78,86.55,86.55,125576.0,81.7502,81.8256,81.6087,81.6087,125576.0
2017-02-14 10:30:00,86.55,86.56,86.27,86.28,218608.0,81.6087,81.6182,81.3447,81.3542,218608.0
2017-02-14 10:40:00,86.29,86.46,86.26,86.44,122525.0,81.3636,81.5239,81.3353,81.505,122525.0
2017-02-14 10:50:00,86.43,86.48,86.36,86.41,116610.0,81.4956,81.5427,81.4296,81.4767,116610.0
2017-02-14 11:00:00,86.41,86.42,86.27,86.37,96127.0,81.4767,81.4862,81.3447,81.439,96127.0
2017-02-14 11:10:00,86.36,86.47,86.35,86.45,115316.0,81.4296,81.5333,81.4202,81.5145,115316.0
2017-02-14 11:20:00,86.44,86.46,86.34,86.45,121449.0,81.505,81.5239,81.4107,81.5145,121449.0
2017-02-14 11:30:00,86.45,86.49,86.42,86.46,93512.0,81.5145,81.5522,81.4862,81.5239,93512.0
2017-02-14 11:40:00,86.46,86.49,86.41,86.41,47578.0,81.5239,81.5522,81.4767,81.4767,47578.0
2017-02-14 11:50:00,86.41,86.53,86.38,86.48,68855.0,81.4767,81.5899,81.4484,81.5427,68855.0
2017-02-14 12:00:00,86.49,86.59,86.46,86.46,101448.0,81.5522,81.6465,81.5239,81.5239,101448.0
2017-02-14 12:10:00,86.46,86.5,86.4,86.41,51175.0,81.5239,81.5616,81.4673,81.4767,51175.0
2017-02-14 12:20:00,86.42,86.47,86.35,86.36,95518.0,81.4862,81.5333,81.4202,81.4296,95518.0
2017-02-14 12:30:00,86.35,86.51,86.35,86.42,63786.0,81.4202,81.571,81.4202,81.4862,63786.0
2017-02-14 12:40:00,86.43,86.51,86.42,86.48,41929.0,81.4956,81.571,81.4862,81.5427,41929.0
2017-02-14 12:50:00,86.48,86.62,86.48,86.56,54234.0,81.5427,81.6747,81.5427,81.6182,54234.0
2017-02-14 13:00:00,86.56,86.57,86.5,86.54,75057.0,81.6182,81.6276,81.5616,81.5993,75057.0
2017-02-14 13:10:00,86.54,86.57,86.5,86.51,78564.0,81.5993,81.6276,81.5616,81.571,78564.0
2017-02-14 13:20:00,86.51,86.58,86.46,86.53,139062.0,81.571,81.637,81.5239,81.5899,139062.0
2017-02-14 13:30:00,86.54,86.6,86.53,86.54,62524.0,81.5993,81.6559,81.5899,81.5993,62524.0
2017-02-14 13:40:00,86.54,86.54,86.46,86.49,73431.0,81.5993,81.5993,81.5239,81.5522,73431.0
2017-02-14 13:50:00,86.49,86.56,86.46,86.56,116440.0,81.5522,81.6182,81.5239,81.6182,116440.0
2017-02-14 14:00:00,86.56,86.69,86.54,86.67,86777.0,81.6182,81.7407,81.5993,81.7219,86777.0
2017-02-14 14:10:00,86.67,86.68,86.64,86.66,90121.0,81.7219,81.7313,81.6936,81.7125,90121.0
2017-02-14 14:20:00,86.66,86.7,86.53,86.55,92686.0,81.7125,81.7502,81.5899,81.6087,92686.0
2017-02-14 14:30:00,86.55,86.6,86.49,86.57,89059.0,81.6087,81.6559,81.5522,81.6276,89059.0
2017-02-14 14:40:00,86.57,86.66,86.57,86.63,90413.0,81.6276,81.7125,81.6276,81.6842,90413.0
2017-02-14 14:50:00,86.63,86.65,86.58,86.63,85588.0,81.6842,81.703,81.637,81.6842,85588.0
2017-02-14 15:00:00,86.63,86.71,86.62,86.67,192350.0,81.6842,81.7596,81.6747,81.7219,192350.0
2017-02-14 15:10:00,86.67,86.73,86.65,86.72,167148.0,81.7219,81.7785,81.703,81.769,167148.0
2017-02-14 15:20:00,86.72,86.8,86.71,86.76,219988.0,81.769,81.8445,81.7596,81.8068,219988.0
2017-02-14 15:30:00,86.76,86.79,86.71,86.78,153059.0,81.8068,81.835,81.7596,81.8256,153059.0
2017-02-14 15:40:00,86.78,86.81,86.77,86.78,211298.0,81.8256,81.8539,81.8162,81.8256,211298.0
2017-02-14 15:50:00,86.78,86.88,86.77,86.86,380871.0,81.8256,81.9199,81.8162,81.901,380871.0
2017-02-15 09:30:00,87.02,87.07,86.7,86.7,483410.0,82.2066,82.2538,81.9043,81.9043,483410.0
2017-02-15 09:40:00,86.72,86.91,86.7,86.74,175474.0,81.9232,82.1026,81.9043,81.9421,175474.0
2017-02-15 09:50:00,86.74,86.98,86.73,86.97,128930.0,81.9421,82.1688,81.9326,82.1593,128930.0
2017-02-15 10:00:00,86.97,86.97,86.83,86.88,176957.0,82.1593,82.1593,82.0271,82.0743,176957.0
2017-02-15 10:10:00,86.89,87.02,86.82,87.02,114084.0,82.0838,82.2066,82.0176,82.2066,114084.0
2017-02-15 10:20:00,87.02,87.09,86.96,87.0,97795.0,82.2066,82.2727,82.1499,82.1877,97795.0
2017-02-15 10:30:00,87.0,87.07,86.98,87.01,156610.0,82.1877,82.2538,82.1688,82.1971,156610.0
2017-02-15 10:40:00,87.01,87.06,87.0,87.01,135490.0,82.1971,82.2444,82.1877,82.1971,135490.0
2017-02-15 10:50:00,87.01,87.11,87.01,87.11,137270.0,82.1971,82.2916,82.1971,82.2916,137270.0
2017-02-15 11:00:00,87.11,87.17,87.1,87.12,217857.0,82.2916,82.3483,82.2821,82.301,217857.0
2017-02-15 11:10:00,87.13,87.25,87.09,87.22,187593.0,82.3105,82.4238,82.2727,82.3955,187593.0
2017-02-15 11:20:00,87.21,87.25,87.17,87.18,111797.0,82.3861,82.4238,82.3483,82.3577,111797.0
2017-02-15 11:30:00,87.18,87.24,87.07,87.14,154175.0,82.3577,82.4144,82.2538,82.3199,154175.0
2017-02-15 11:40:00,87.13,87.16,87.07,87.09,80898.0,82.3105,82.3388,82.2538,82.2727,80898.0
2017-02-15 11:50:00,87.09,87.15,87.06,87.14,87928.0,82.2727,82.3294,82.2444,82.3199,87928.0
2017-02-15 12:00:00,87.15,87.23,87.14,87.21,82511.0,82.3294,82.4049,82.3199,82.3861,82511.0
2017-02-15 12:10:00,87.2,87.23,87.15,87.19,63232.0,82.3766,82.4049,82.3294,82.3672,63232.0
2017-02-15 12:20:00,87.19,87.25,87.17,87.21,61522.0,82.3672,82.4238,82.3483,82.3861,61522.0
2017-02-15 12:30:00,87.21,87.32,87.19,87.3,106406.0,82.3861,82.49,82.3672,82.4711,106406.0
2017-02-15 12:40:00,87.3,87.34,87.26,87.34,88734.0,82.4711,82.5089,82.4333,82.5089,88734.0
2017-02-15 12:50:00,87.34,87.4,87.33,87.39,129128.0,82.5089,82.5655,82.4994,82.5561,129128.0
2017-02-15 13:00:00,87.39,87.45,87.37,87.45,88343.0,82.5561,82.6128,82.5372,82.6128,88343.0
2017-02-15 13:10:00,87.45,87.45,87.32,87.4,88532.0,82.6128,82.6128,82.49,82.5655,88532.0
2017-02-15 13:20:00,87.41,87.44,87.33,87.37,114414.0,82.575,82.6033,82.4994,82.5372,114414.0
2017-02-15 13:30:00,87.35,87.41,87.23,87.29,122720.0,82.5183,82.575,82.4049,82.4616,122720.0
2017-02-15 13:40:00,87.29,87.38,87.28,87.38,83944.0,82.4616,82.5467,82.4522,82.5467,83944.0
2017-02-15 13:50:00,87.37,87.45,87.36,87.37,90267.0,82.5372,82.6128,82.5278,82.5372,90267.0
2017-02-15 14:00:00,87.37,87.44,87.34,87.38,122163.0,82.5372,82.6033,82.5089,82.5467,122163.0
2017-02-15 14:10:00,87.38,87.4,87.33,87.37,98808.0,82.5467,82.5655,82.4994,82.5372,98808.0
2017-02-15 14:20:00,87.36,87.45,87.36,87.45,118680.0,82.5278,82.6128,82.5278,82.6128,118680.0
2017-02-15 14:30:00,87.44,87.48,87.4,87.41,96136.0,82.6033,82.6411,82.5655,82.575,96136.0
2017-02-15 14:40:00,87.42,87.44,87.38,87.42,99278.0,82.5844,82.6033,82.5467,82.5844,99278.0
2017-02-15 14:50:00,87.42,87.43,87.38,87.41,65049.0,82.5844,82.5939,82.5467,82.575,65049.0
2017-02-15 15:00:00,87.41,87.43,87.36,87.4,69205.0,82.575,82.5939,82.5278,82.5655,69205.0
2017-02-15 15:10:00,87.41,87.5,87.38,87.46,134401.0,82.575,82.66,82.5467,82.6222,134401.0
2017-02-15 15:20:00,87.45,87.49,87.4,87.41,94793.0,82.6128,82.6506,82.5655,82.575,94793.0
2017-02-15 15:30:00,87.41,87.46,87.4,87.42,134575.0,82.575,82.6222,82.5655,82.5844,134575.0
2017-02-15 15:40:00,87.41,87.48,87.41,87.48,212693.0,82.575,82.6411,82.575,82.6411,212693.0
2017-02-15 15:50:00,87.48,87.53,87.45,87.52,559091.0,82.6411,82.6884,82.6128,82.6789,559091.0
2017-02-16 09:30:00,87.55,87.68,87.47,87.58,368608.0,82.7072,82.8301,82.6317,82.7356,368608.0
2017-02-16 09:40:00,87.58,87.62,87.19,87.2,213391.0,82.7356,82.7734,82.3672,82.3766,213391.0
2017-02-16 09:50:00,87.19,87.36,87.11,87.29,168156.0,82.3672,82.5278,82.2916,82.4616,168156.0
2017-02-16 10:00:00,87.27,87.35,87.14,87.32,133954.0,82.4427,82.5183,82.3199,82.49,133954.0
2017-02-16 10:10:00,87.31,87.33,87.21,87.22,108442.0,82.4805,82.4994,82.3861,82.3955,108442.0
2017-02-16 10:20:00,87.23,87.38,87.23,87.3,86309.0,82.4049,82.5467,82.4049,82.4711,86309.0
2017-02-16 10:30:00,87.3,87.35,87.25,87.31,154390.0,82.4711,82.5183,82.4238,82.4805,154390.0
2017-02-16 10:40:00,87.32,87.33,87.05,87.07,198426.0,82.49,82.4994,82.2349,82.2538,198426.0
2017-02-16 10:50:00,87.07,87.15,86.94,86.99,238846.0,82.2538,82.3294,82.131,82.1782,238846.0
2017-02-16 11:00:00,86.99,86.99,86.8,86.87,236587.0,82.1782,82.1782,81.9987,82.0649,236587.0
2017-02-16 11:10:00,86.87,86.9,86.79,86.89,92686.0,82.0649,82.0932,81.9893,82.0838,92686.0
2017-02-16 11:20:00,86.89,86.97,86.88,86.94,81451.0,82.0838,82.1593,82.0743,82.131,81451.0
2017-02-16 11:30:00,86.94,86.98,86.89,86.9,87664.0,82.131,82.1688,82.0838,82.0932,87664.0
2017-02-16 11:40:00,86.9,87.0,86.89,87.0,95866.0,82.0932,82.1877,82.0838,82.1877,95866.0
2017-02-16 11:50:00,86.99,87.03,86.92,87.0,92637.0,82.1782,82.216,82.1121,82.1877,92637.0
2017-02-16 12:00:00,86.99,86.99,86.9,86.91,65728.0,82.1782,82.1782,82.0932,82.1026,65728.0
2017-02-16 12:10:00,86.91,87.05,86.9,87.05,119284.0,82.1026,82.2349,82.0932,82.2349,119284.0
2017-02-16 12:20:00,87.05,87.16,87.04,87.13,129545.0,82.2349,82.3388,82.2255,82.3105,129545.0
2017-02-16 12:30:00,87.13,87.13,87.02,87.03,77077.0,82.3105,82.3105,82.2066,82.216,77077.0
2017-02-16 12:40:00,87.03,87.04,87.0,87.01,73192.0,82.216,82.2255,82.1877,82.1971,73192.0
2017-02-16 12:50:00,87.01,87.04,86.93,86.94,109401.0,82.1971,82.2255,82.1215,82.131,109401.0
2017-02-16 13:00:00,86.94,86.99,86.9,86.95,92908.0,82.131,82.1782,82.0932,82.1404,92908.0
2017-02-16 13:10:00,86.95,86.99,86.92,86.99,57300.0,82.1404,82.1782,82.1121,82.1782,57300.0
2017-02-16 13:20:00,86.99,86.99,86.86,86.91,93720.0,82.1782,82.1782,82.0554,82.1026,93720.0
2017-02-16 13:30:00,86.91,87.01,86.88,87.01,79671.0,82.1026,82.1971,82.0743,82.1971,79671.0
2017-02-16 13:40:00,87.01,87.01,86.92,87.01,76002.0,82.1971,82.1971,82.1121,82.1971,76002.0
2017-02-16 13:50:00,87.01,87.04,86.98,87.02,94031.0,82.1971,82.2255,82.1688,82.2066,94031.0
2017-02-16 14:00:00,87.02,87.07,87.01,87.06,76366.0,82.2066,82.2538,82.1971,82.2444,76366.0
2017-02-16 14:10:00,87.06,87.12,86.99,86.99,128682.0,82.2444,82.301,82.1782,82.1782,128682.0
2017-02-16 14:20:00,86.99,87.02,86.94,87.02,159505.0,82.1782,82.2066,82.131,82.2066,159505.0
2017-02-16 14:30:00,87.02,87.02,86.98,87.0,90405.0,82.2066,82.2066,82.1688,82.1877,90405.0
2017-02-16 14:40:00,86.99,87.07,86.99,87.01,118142.0,82.1782,82.2538,82.1782,82.1971,118142.0
2017-02-16 14:50:00,87.01,87.14,87.01,87.11,118778.0,82.1971,82.3199,82.1971,82.2916,118778.0
2017-02-16 15:00:00,87.1,87.13,87.07,87.09,96246.0,82.2821,82.3105,82.2538,82.2727,96246.0
2017-02-16 15:10:00,87.09,87.11,87.05,87.08,138694.0,82.2727,82.2916,82.2349,82.2632,138694.0
2017-02-16 15:20:00,87.09,87.17,87.08,87.13,97300.0,82.2727,82.3483,82.2632,82.3105,97300.0
2017-02-16 15:30:00,87.14,87.21,87.12,87.21,164310.0,82.3199,82.3861,82.301,82.3861,164310.0
2017-02-16 15:40:00,87.2,87.22,87.11,87.11,228418.0,82.3766,82.3955,82.2916,82.2916,228418.0
2017-02-16 15:50:00,87.12,87.41,87.11,87.4,722756.0,82.301,82.575,82.2916,82.5655,722756.0
2017-02-17 09:30:00,87.27,87.37,86.98,87.08,808156.0,82.4427,82.5372,82.1688,82.2632,808156.0
2017-02-17 09:40:00,87.07,87.41,87.07,87.37,192677.0,82.2538,82.575,82.2538,82.5372,192677.0
2017-02-17 09:50:00,87.42,87.53,87.33,87.52,148817.0,82.5844,82.6884,82.4994,82.6789,148817.0
2017-02-17 10:00:00,87.51,87.68,87.43,87.43,237340.0,82.6695,82.8301,82.5939,82.5939,237340.0
2017-02-17 10:10:00,87.42,87.62,87.42,87.57,110959.0,82.5844,82.7734,82.5844,82.7261,110959.0
2017-02-17 10:20:00,87.57,87.68,87.53,87.54,94224.0,82.7261,82.8301,82.6884,82.6978,94224.0
2017-02-17 10:30:00,87.54,87.58,87.35,87.37,132560.0,82.6978,82.7356,82.5183,82.5372,132560.0
2017-02-17 10:40:00,87.37,87.37,87.19,87.24,95275.0,82.5372,82.5372,82.3672,82.4144,95275.0
2017-02-17 10:50:00,87.24,87.3,87.16,87.2,164353.0,82.4144,82.4711,82.3388,82.3766,164353.0
2017-02-17 11:00:00,87.21,87.32,87.19,87.3,114368.0,82.3861,82.49,82.3672,82.4711,114368.0
2017-02-17 11:10:00,87.3,87.34,87.21,87.24,70029.0,82.4711,82.5089,82.3861,82.4144,70029.0
2017-02-17 11:20:00,87.23,87.27,87.15,87.22,93222.0,82.4049,82.4427,82.3294,82.3955,93222.0
2017-02-17 11:30:00,87.23,87.32,87.22,87.28,93938.0,82.4049,82.49,82.3955,82.4522,93938.0
2017-02-17 11:40:00,87.27,87.31,87.25,87.28,65434.0,82.4427,82.4805,82.4238,82.4522,65434.0
2017-02-17 11:50:00,87.28,87.28,87.14,87.22,118287.0,82.4522,82.4522,82.3199,82.3955,118287.0
2017-02-17 12:00:00,87.21,87.26,87.13,87.2,82192.0,82.3861,82.4333,82.3105,82.3766,82192.0
2017-02-17 12:10:00,87.2,87.22,87.12,87.22,75263.0,82.3766,82.3955,82.301,82.3955,75263.0
2017-02-17 12:20:00,87.23,87.26,87.21,87.22,65443.0,82.4049,82.4333,82.3861,82.3955,65443.0
2017-02-17 12:30:00,87.22,87.25,87.17,87.2,47550.0,82.3955,82.4238,82.3483,82.3766,47550.0
2017-02-17 12:40:00,87.2,87.24,87.2,87.23,37148.0,82.3766,82.4144,82.3766,82.4049,37148.0
2017-02-17 12:50:00,87.23,87.28,87.21,87.28,58099.0,82.4049,82.4522,82.3861,82.4522,58099.0
2017-02-17 13:00:00,87.28,87.3,87.21,87.24,35891.0,82.4522,82.4711,82.3861,82.4144,35891.0
2017-02-17 13:10:00,87.24,87.25,87.18,87.18,73183.0,82.4144,82.4238,82.3577,82.3577,73183.0
2017-02-17 13:20:00,87.19,87.19,87.14,87.15,79957.0,82.3672,82.3672,82.3199,82.3294,79957.0
2017-02-17 13:30:00,87.15,87.15,87.08,87.1,67022.0,82.3294,82.3294,82.2632,82.2821,67022.0
2017-02-17 13:40:00,87.1,87.16,87.08,87.08,99604.0,82.2821,82.3388,82.2632,82.2632,99604.0
2017-02-17 13:50:00,87.08,87.13,87.07,87.08,64892.0,82.2632,82.3105,82.2538,82.2632,64892.0
2017-02-17 14:00:00,87.09,87.15,87.08,87.12,80956.0,82.2727,82.3294,82.2632,82.301,80956.0
2017-02-17 14:10:00,87.12,87.21,87.1,87.21,68767.0,82.301,82.3861,82.2821,82.3861,68767.0
2017-02-17 14:20:00,87.21,87.22,87.16,87.2,46769.0,82.3861,82.3955,82.3388,82.3766,46769.0
2017-02-17 14:30:00,87.2,87.26,87.17,87.22,95453.0,82.3766,82.4333,82.3483,82.3955,95453.0
2017-02-17 14:40:00,87.24,87.24,87.14,87.17,51928.0,82.4144,82.4144,82.3199,82.3483,51928.0
2017-02-17 14:50:00,87.17,87.22,87.13,87.17,67622.0,82.3483,82.3955,82.3105,82.3483,67622.0
2017-02-17 15:00:00,87.17,87.22,87.15,87.17,59813.0,82.3483,82.3955,82.3294,82.3483,59813.0
2017-02-17 15:10:00,87.16,87.17,87.12,87.15,70073.0,82.3388,82.3483,82.301,82.3294,70073.0
2017-02-17 15:20:00,87.16,87.23,87.12,87.22,80501.0,82.3388,82.4049,82.301,82.3955,80501.0
2017-02-17 15:30:00,87.22,87.26,87.2,87.23,97782.0,82.3955,82.4333,82.3766,82.4049,97782.0
2017-02-17 15:40:00,87.23,87.29,87.22,87.25,119053.0,82.4049,82.4616,82.3955,82.4238,119053.0
2017-02-17 15:50:00,87.25,87.45,87.25,87.43,388001.0,82.4238,82.6128,82.4238,82.5939,388001.0
2017-02-21 09:30:00,87.51,87.67,87.42,87.56,302232.0,82.6695,82.8206,82.5844,82.7167,302232.0
2017-02-21 09:40:00,87.57,87.57,87.26,87.27,146833.0,82.7261,82.7261,82.4333,82.4427,146833.0
2017-02-21 09:50:00,87.28,87.36,87.17,87.31,219499.0,82.4522,82.5278,82.3483,82.4805,219499.0
2017-02-21 10:00:00,87.32,87.48,87.3,87.4,208582.0,82.49,82.6411,82.4711,82.5655,208582.0
2017-02-21 10:10:00,87.4,87.47,87.38,87.44,124874.0,82.5655,82.6317,82.5467,82.6033,124874.0
2017-02-21 10:20:00,87.43,87.47,87.38,87.46,98223.0,82.5939,82.6317,82.5467,82.6222,98223.0
2017-02-21 10:30:00,87.46,87.47,87.42,87.42,103913.0,82.6222,82.6317,82.5844,82.5844,103913.0
2017-02-21 10:40:00,87.42,87.53,87.41,87.49,157997.0,82.5844,82.6884,82.575,82.6506,157997.0
2017-02-21 10:50:00,87.49,87.54,87.46,87.51,139196.0,82.6506,82.6978,82.6222,82.6695,139196.0
2017-02-21 11:00:00,87.51,87.6,87.46,87.51,169996.0,82.6695,82.7545,82.6222,82.6695,169996.0
2017-02-21 11:10:00,87.52,87.77,87.5,87.76,191888.0,82.6789,82.9151,82.66,82.9056,191888.0
2017-02-21 11:20:00,87.75,87.78,87.59,87.65,147520.0,82.8962,82.9245,82.745,82.8017,147520.0
2017-02-21 11:30:00,87.65,87.73,87.58,87.63,97006.0,82.8017,82.8773,82.7356,82.7828,97006.0
2017-02-21 11:40:00,87.63,87.7,87.61,87.65,96981.0,82.7828,82.849,82.7639,82.8017,96981.0
2017-02-21 11:50:00,87.66,87.76,87.59,87.72,134324.0,82.8112,82.9056,82.745,82.8678,134324.0
2017-02-21 12:00:00,87.72,87.76,87.68,87.72,125858.0,82.8678,82.9056,82.8301,82.8678,125858.0
2017-02-21 12:10:00,87.72,87.78,87.7,87.74,95094.0,82.8678,82.9245,82.849,82.8867,95094.0
2017-02-21 12:20:00,87.73,87.88,87.73,87.83,146123.0,82.8773,83.019,82.8773,82.9718,146123.0
2017-02-21 12:30:00,87.83,87.85,87.77,87.81,113574.0,82.9718,82.9907,82.9151,82.9529,113574.0
2017-02-21 12:40:00,87.82,87.82,87.74,87.75,93036.0,82.9623,82.9623,82.8867,82.8962,93036.0
2017-02-21 12:50:00,87.75,87.79,87.7,87.73,105354.0,82.8962,82.934,82.849,82.8773,105354.0
2017-02-21 13:00:00,87.72,87.77,87.69,87.76,62925.0,82.8678,82.9151,82.8395,82.9056,62925.0
2017-02-21 13:10:00,87.77,87.77,87.72,87.76,87583.0,82.9151,82.9151,82.8678,82.9056,87583.0
2017-02-21 13:20:00,87.75,87.78,87.71,87.76,86345.0,82.8962,82.9245,82.8584,82.9056,86345.0
2017-02-21 13:30:00,87.76,87.76,87.65,87.66,80850.0,82.9056,82.9056,82.8017,82.8112,80850.0
2017-02-21 13:40:00,87.66,87.68,87.62,87.66,78828.0,82.8112,82.8301,82.7734,82.8112,78828.0
2017-02-21 13:50:00,87.66,87.69,87.63,87.69,79656.0,82.8112,82.8395,82.7828,82.8395,79656.0
2017-02-21 14:00:00,87.69,87.76,87.69,87.76,107089.0,82.8395,82.9056,82.8395,82.9056,107089.0
2017-02-21 14:10:00,87.76,87.85,87.75,87.84,102140.0,82.9056,82.9907,82.8962,82.9812,102140.0
2017-02-21 14:20:00,87.84,87.88,87.82,87.87,120852.0,82.9812,83.019,82.9623,83.0095,120852.0
2017-02-21 14:30:00,87.87,87.9,87.84,87.85,89873.0,83.0095,83.0379,82.9812,82.9907,89873.0
2017-02-21 14:40:00,87.86,87.89,87.84,87.88,96231.0,83.0001,83.0284,82.9812,83.019,96231.0
2017-02-21 14:50:00,87.88,87.89,87.85,87.85,94177.0,83.019,83.0284,82.9907,82.9907,94177.0
2017-02-21 15:00:00,87.85,87.89,87.84,87.87,75349.0,82.9907,83.0284,82.9812,83.0095,75349.0
2017-02-21 15:10:00,87.87,87.91,87.86,87.9,129140.0,83.0095,83.0473,83.0001,83.0379,129140.0
2017-02-21 15:20:00,87.9,87.94,87.85,87.92,148380.0,83.0379,83.0757,82.9907,83.0568,148380.0
2017-02-21 15:30:00,87.92,87.94,87.88,87.91,138160.0,83.0568,83.0757,83.019,83.0473,138160.0
2017-02-21 15:40:00,87.91,88.04,87.91,87.97,282166.0,83.0473,83.1701,83.0473,83.104,282166.0
2017-02-21 15:50:00,87.97,87.99,87.87,87.89,415792.0,83.104,83.1229,83.0095,83.0284,415792.0
2017-02-22 09:30:00,87.61,87.86,87.51,87.56,228610.0,82.7639,83.0001,82.6695,82.7167,228610.0
2017-02-22 09:40:00,87.57,87.65,87.51,87.63,187176.0,82.7261,82.8017,82.6695,82.7828,187176.0
2017-02-22 09:50:00,87.63,87.65,87.55,87.56,168032.0,82.7828,82.8017,82.7072,82.7167,168032.0
2017-02-22 10:00:00,87.57,87.87,87.55,87.84,246852.0,82.7261,83.0095,82.7072,82.9812,246852.0
2017-02-22 10:10:00,87.84,87.99,87.84,87.95,182820.0,82.9812,83.1229,82.9812,83.0851,182820.0
2017-02-22 10:20:00,87.95,87.98,87.91,87.91,125425.0,83.0851,83.1135,83.0473,83.0473,125425.0
2017-02-22 10:30:00,87.91,87.94,87.83,87.89,223530.0,83.0473,83.0757,82.9718,83.0284,223530.0
2017-02-22 10:40:00,87.89,87.94,87.88,87.94,121865.0,83.0284,83.0757,83.019,83.0757,121865.0
2017-02-22 10:50:00,87.94,87.95,87.88,87.92,138478.0,83.0757,83.0851,83.019,83.0568,138478.0
2017-02-22 11:00:00,87.93,87.94,87.85,87.9,107889.0,83.0662,83.0757,82.9907,83.0379,107889.0
2017-02-22 11:10:00,87.9,87.93,87.88,87.91,224568.0,83.0379,83.0662,83.019,83.0473,224568.0
2017-02-22 11:20:00,87.91,87.92,87.86,87.9,258272.0,83.0473,83.0568,83.0001,83.0379,258272.0
2017-02-22 11:30:00,87.9,87.96,87.9,87.91,62299.0,83.0379,83.0946,83.0379,83.0473,62299.0
2017-02-22 11:40:00,87.91,87.96,87.9,87.93,75238.0,83.0473,83.0946,83.0379,83.0662,75238.0
2017-02-22 11:50:00,87.92,87.93,87.84,87.84,79279.0,83.0568,83.0662,82.9812,82.9812,79279.0
2017-02-22 12:00:00,87.84,87.88,87.81,87.87,56763.0,82.9812,83.019,82.9529,83.0095,56763.0
2017-02-22 12:10:00,87.88,88.02,87.87,88.0,171261.0,83.019,83.1513,83.0095,83.1324,171261.0
2017-02-22 12:20:00,88.0,88.06,87.99,88.04,58124.0,83.1324,83.189,83.1229,83.1701,58124.0
2017-02-22 12:30:00,88.04,88.1,88.04,88.09,96853.0,83.1701,83.2268,83.1701,83.2174,96853.0
2017-02-22 12:40:00,88.09,88.11,88.03,88.07,86973.0,83.2174,83.2363,83.1607,83.1985,86973.0
2017-02-22 12:50:00,88.06,88.12,88.05,88.11,170282.0,83.189,83.2457,83.1796,83.2363,170282.0
2017-02-22 13:00:00,88.12,88.15,88.07,88.07,89739.0,83.2457,83.2741,83.1985,83.1985,89739.0
2017-02-22 13:10:00,88.06,88.08,88.02,88.05,63292.0,83.189,83.2079,83.1513,83.1796,63292.0
2017-02-22 13:20:00,88.05,88.05,88.0,88.02,81978.0,83.1796,83.1796,83.1324,83.1513,81978.0
2017-02-22 13:30:00,88.02,88.02,87.99,88.0,164821.0,83.1513,83.1513,83.1229,83.1324,164821.0
2017-02-22 13:40:00,88.0,88.0,87.93,87.93,87809.0,83.1324,83.1324,83.0662,83.0662,87809.0
2017-02-22 13:50:00,87.93,87.94,87.89,87.89,74093.0,83.0662,83.0757,83.0284,83.0284,74093.0
2017-02-22 14:00:00,87.89,87.91,87.76,87.76,120600.0,83.0284,83.0473,82.9056,82.9056,120600.0
2017-02-22 14:10:00,87.77,87.85,87.7,87.84,126675.0,82.9151,82.9907,82.849,82.9812,126675.0
2017-02-22 14:20:00,87.85,87.94,87.83,87.91,96745.0,82.9907,83.0757,82.9718,83.0473,96745.0
2017-02-22 14:30:00,87.9,87.91,87.85,87.85,84459.0,83.0379,83.0473,82.9907,82.9907,84459.0
2017-02-22 14:40:00,87.85,87.88,87.81,87.83,109888.0,82.9907,83.019,82.9529,82.9718,109888.0
2017-02-22 14:50:00,87.84,87.86,87.78,87.85,93447.0,82.9812,83.0001,82.9245,82.9907,93447.0
2017-02-22 15:00:00,87.84,87.84,87.76,87.79,89014.0,82.9812,82.9812,82.9056,82.934,89014.0
2017-02-22 15:10:00,87.8,87.85,87.78,87.79,128042.0,82.9434,82.9907,82.9245,82.934,128042.0
2017-02-22 15:20:00,87.79,87.83,87.76,87.78,123032.0,82.934,82.9718,82.9056,82.9245,123032.0
2017-02-22 15:30:00,87.78,87.82,87.78,87.79,135690.0,82.9245,82.9623,82.9245,82.934,135690.0
2017-02-22 15:40:00,87.8,87.82,87.74,87.79,163353.0,82.9434,82.9623,82.8867,82.934,163353.0
2017-02-22 15:50:00,87.79,87.87,87.74,87.78,404719.0,82.934,83.0095,82.8867,82.9245,404719.0
2017-02-23 09:30:00,88.23,88.43,88.03,88.04,272721.0,83.3496,83.5386,83.1607,83.1701,272721.0
2017-02-23 09:40:00,88.03,88.19,87.98,88.16,145625.0,83.1607,83.3118,83.1135,83.2835,145625.0
2017-02-23 09:50:00,88.15,88.42,88.15,88.42,306508.0,83.2741,83.5291,83.2741,83.5291,306508.0
2017-02-23 10:00:00,88.42,88.49,88.34,88.38,170472.0,83.5291,83.5953,83.4535,83.4913,170472.0
2017-02-23 10:10:00,88.37,88.43,88.29,88.32,141630.0,83.4819,83.5386,83.4063,83.4347,141630.0
2017-02-23 10:20:00,88.31,88.4,88.29,88.37,126377.0,83.4252,83.5102,83.4063,83.4819,126377.0
2017-02-23 10:30:00,88.37,88.37,88.22,88.29,297884.0,83.4819,83.4819,83.3402,83.4063,297884.0
2017-02-23 10:40:00,88.29,88.3,88.14,88.2,143477.0,83.4063,83.4158,83.2646,83.3213,143477.0
2017-02-23 10:50:00,88.19,88.24,88.12,88.19,134528.0,83.3118,83.3591,83.2457,83.3118,134528.0
2017-02-23 11:00:00,88.19,88.19,88.03,88.05,114457.0,83.3118,83.3118,83.1607,83.1796,114457.0
2017-02-23 11:10:00,88.05,88.06,87.99,88.01,240498.0,83.1796,83.189,83.1229,83.1418,240498.0
2017-02-23 11:20:00,88.01,88.05,87.9,87.95,183713.0,83.1418,83.1796,83.0379,83.0851,183713.0
2017-02-23 11:30:00,87.95,88.1,87.95,88.07,104265.0,83.0851,83.2268,83.0851,83.1985,104265.0
2017-02-23 11:40:00,88.07,88.15,88.05,88.09,76571.0,83.1985,83.2741,83.1796,83.2174,76571.0
2017-02-23 11:50:00,88.08,88.11,87.99,88.01,75719.0,83.2079,83.2363,83.1229,83.1418,75719.0
2017-02-23 12:00:00,88.0,88.04,87.96,87.97,93188.0,83.1324,83.1701,83.0946,83.104,93188.0
2017-02-23 12:10:00,87.97,88.14,87.92,88.09,126603.0,83.104,83.2646,83.0568,83.2174,126603.0
2017-02-23 12:20:00,88.11,88.15,88.1,88.14,55046.0,83.2363,83.2741,83.2268,83.2646,55046.0
2017-02-23 12:30:00,88.14,88.18,88.12,88.15,80121.0,83.2646,83.3024,83.2457,83.2741,80121.0
2017-02-23 12:40:00,88.15,88.18,88.11,88.14,61794.0,83.2741,83.3024,83.2363,83.2646,61794.0
2017-02-23 12:50:00,88.14,88.14,88.03,88.04,64594.0,83.2646,83.2646,83.1607,83.1701,64594.0
2017-02-23 13:00:00,88.04,88.06,87.98,88.01,73254.0,83.1701,83.189,83.1135,83.1418,73254.0
2017-02-23 13:10:00,88.01,88.05,87.95,87.96,69705.0,83.1418,83.1796,83.0851,83.0946,69705.0
2017-02-23 13:20:00,87.97,87.97,87.87,87.89,69101.0,83.104,83.104,83.0095,83.0284,69101.0
2017-02-23 13:30:00,87.88,87.98,87.88,87.96,154686.0,83.019,83.1135,83.019,83.0946,154686.0
2017-02-23 13:40:00,87.97,88.07,87.97,88.02,105430.0,83.104,83.1985,83.104,83.1513,105430.0
2017-02-23 13:50:00,88.01,88.08,87.99,88.07,63604.0,83.1418,83.2079,83.1229,83.1985,63604.0
2017-02-23 14:00:00,88.08,88.11,88.05,88.09,84845.0,83.2079,83.2363,83.1796,83.2174,84845.0
2017-02-23 14:10:00,88.09,88.1,88.05,88.07,72952.0,83.2174,83.2268,83.1796,83.1985,72952.0
2017-02-23 14:20:00,88.07,88.08,88.0,88.02,92564.0,83.1985,83.2079,83.1324,83.1513,92564.0
2017-02-23 14:30:00,88.02,88.11,88.0,88.08,92022.0,83.1513,83.2363,83.1324,83.2079,92022.0
2017-02-23 14:40:00,88.07,88.16,88.05,88.12,124265.0,83.1985,83.2835,83.1796,83.2457,124265.0
2017-02-23 14:50:00,88.13,88.18,88.11,88.13,169506.0,83.2552,83.3024,83.2363,83.2552,169506.0
2017-02-23 15:00:00,88.13,88.2,88.13,88.15,106320.0,83.2552,83.3213,83.2552,83.2741,106320.0
2017-02-23 15:10:00,88.14,88.19,88.14,88.17,125715.0,83.2646,83.3118,83.2646,83.293,125715.0
2017-02-23 15:20:00,88.17,88.21,88.13,88.13,136722.0,83.293,83.3307,83.2552,83.2552,136722.0
2017-02-23 15:30:00,88.13,88.15,88.08,88.14,127959.0,83.2552,83.2741,83.2079,83.2646,127959.0
2017-02-23 15:40:00,88.14,88.15,88.05,88.08,145156.0,83.2646,83.2741,83.1796,83.2079,145156.0
2017-02-23 15:50:00,88.08,88.17,88.08,88.15,282746.0,83.2079,83.293,83.2079,83.2741,282746.0
2017-02-24 09:30:00,87.36,87.85,87.28,87.73,374621.0,82.5278,82.9907,82.4522,82.8773,374621.0
2017-02-24 09:40:00,87.73,87.78,87.62,87.75,184815.0,82.8773,82.9245,82.7734,82.8962,184815.0
2017-02-24 09:50:00,87.77,88.0,87.77,88.0,160632.0,82.9151,83.1324,82.9151,83.1324,160632.0
2017-02-24 10:00:00,88.0,88.04,87.78,87.91,177686.0,83.1324,83.1701,82.9245,83.0473,177686.0
2017-02-24 10:10:00,87.93,87.95,87.8,87.84,117106.0,83.0662,83.0851,82.9434,82.9812,117106.0
2017-02-24 10:20:00,87.84,87.92,87.81,87.84,97363.0,82.9812,83.0568,82.9529,82.9812,97363.0
2017-02-24 10:30:00,87.85,87.9,87.81,87.86,103066.0,82.9907,83.0379,82.9529,83.0001,103066.0
2017-02-24 10:40:00,87.85,87.94,87.83,87.9,85783.0,82.9907,83.0757,82.9718,83.0379,85783.0
2017-02-24 10:50:00,87.91,88.01,87.85,88.01,107844.0,83.0473,83.1418,82.9907,83.1418,107844.0
2017-02-24 11:00:00,88.0,88.07,87.99,88.02,96314.0,83.1324,83.1985,83.1229,83.1513,96314.0
2017-02-24 11:10:00,88.03,88.13,88.01,88.05,116826.0,83.1607,83.2552,83.1418,83.1796,116826.0
2017-02-24 11:20:00,88.04,88.07,87.99,88.05,78144.0,83.1701,83.1985,83.1229,83.1796,78144.0
2017-02-24 11:30:00,88.06,88.07,87.95,88.03,80057.0,83.189,83.1985,83.0851,83.1607,80057.0
2017-02-24 11:40:00,88.03,88.05,87.97,88.04,66943.0,83.1607,83.1796,83.104,83.1701,66943.0
2017-02-24 11:50:00,88.04,88.06,88.01,88.04,35360.0,83.1701,83.189,83.1418,83.1701,35360.0
2017-02-24 12:00:00,88.04,88.09,88.03,88.08,73302.0,83.1701,83.2174,83.1607,83.2079,73302.0
2017-02-24 12:10:00,88.08,88.13,88.04,88.06,60763.0,83.2079,83.2552,83.1701,83.189,60763.0
2017-02-24 12:20:00,88.06,88.14,88.05,88.13,66740.0,83.189,83.2646,83.1796,83.2552,66740.0
2017-02-24 12:30:00,88.14,88.16,88.1,88.11,45550.0,83.2646,83.2835,83.2268,83.2363,45550.0
2017-02-24 12:40:00,88.1,88.17,88.1,88.17,44546.0,83.2268,83.293,83.2268,83.293,44546.0
2017-02-24 12:50:00,88.17,88.2,88.12,88.19,41542.0,83.293,83.3213,83.2457,83.3118,41542.0
2017-02-24 13:00:00,88.18,88.19,88.13,88.14,33241.0,83.3024,83.3118,83.2552,83.2646,33241.0
2017-02-24 13:10:00,88.14,88.17,88.09,88.12,56032.0,83.2646,83.293,83.2174,83.2457,56032.0
2017-02-24 13:20:00,88.12,88.14,88.09,88.13,60163.0,83.2457,83.2646,83.2174,83.2552,60163.0
2017-02-24 13:30:00,88.13,88.18,88.12,88.12,118485.0,83.2552,83.3024,83.2457,83.2457,118485.0
2017-02-24 13:40:00,88.13,88.15,88.12,88.12,53836.0,83.2552,83.2741,83.2457,83.2457,53836.0
2017-02-24 13:50:00,88.13,88.14,88.09,88.13,67866.0,83.2552,83.2646,83.2174,83.2552,67866.0
2017-02-24 14:00:00,88.13,88.15,88.1,88.15,63062.0,83.2552,83.2741,83.2268,83.2741,63062.0
2017-02-24 14:10:00,88.15,88.2,88.13,88.2,65777.0,83.2741,83.3213,83.2552,83.3213,65777.0
2017-02-24 14:20:00,88.19,88.2,88.15,88.18,44553.0,83.3118,83.3213,83.2741,83.3024,44553.0
2017-02-24 14:30:00,88.19,88.25,88.18,88.22,70541.0,83.3118,83.3685,83.3024,83.3402,70541.0
2017-02-24 14:40:00,88.22,88.24,88.15,88.16,74623.0,83.3402,83.3591,83.2741,83.2835,74623.0
2017-02-24 14:50:00,88.15,88.21,88.12,88.13,89884.0,83.2741,83.3307,83.2457,83.2552,89884.0
2017-02-24 15:00:00,88.14,88.16,88.1,88.16,74899.0,83.2646,83.2835,83.2268,83.2835,74899.0
2017-02-24 15:10:00,88.15,88.16,88.06,88.1,105537.0,83.2741,83.2835,83.189,83.2268,105537.0
2017-02-24 15:20:00,88.1,88.18,88.1,88.17,99255.0,83.2268,83.3024,83.2268,83.293,99255.0
2017-02-24 15:30:00,88.17,88.27,88.17,88.25,126952.0,83.293,83.3874,83.293,83.3685,126952.0
2017-02-24 15:40:00,88.26,88.36,88.25,88.33,184043.0,83.378,83.4724,83.3685,83.4441,184043.0
2017-02-24 15:50:00,88.34,88.43,88.31,88.4,437266.0,83.4535,83.5386,83.4252,83.5102,437266.0
2017-02-27 09:30:00,88.32,88.38,88.01,88.06,313608.0,83.4347,83.4913,83.1418,83.189,313608.0
2017-02-27 09:40:00,88.08,88.14,87.91,88.07,220804.0,83.2079,83.2646,83.0473,83.1985,220804.0
2017-02-27 09:50:00,88.08,88.24,88.03,88.19,163140.0,83.2079,83.3591,83.1607,83.3118,163140.0
2017-02-27 10:00:00,88.19,88.2,88.07,88.16,146976.0,83.3118,83.3213,83.1985,83.2835,146976.0
2017-02-27 10:10:00,88.16,88.16,87.93,87.95,166237.0,83.2835,83.2835,83.0662,83.0851,166237.0
2017-02-27 10:20:00,87.95,88.14,87.93,88.09,93978.0,83.0851,83.2646,83.0662,83.2174,93978.0
2017-02-27 10:30:00,88.09,88.16,88.09,88.13,140958.0,83.2174,83.2835,83.2174,83.2552,140958.0
2017-02-27 10:40:00,88.13,88.16,88.07,88.11,125652.0,83.2552,83.2835,83.1985,83.2363,125652.0
2017-02-27 10:50:00,88.11,88.21,88.11,88.12,94505.0,83.2363,83.3307,83.2363,83.2457,94505.0
2017-02-27 11:00:00,88.12,88.18,88.1,88.14,79661.0,83.2457,83.3024,83.2268,83.2646,79661.0
2017-02-27 11:10:00,88.13,88.18,88.11,88.12,93701.0,83.2552,83.3024,83.2363,83.2457,93701.0
2017-02-27 11:20:00,88.12,88.14,88.07,88.12,63384.0,83.2457,83.2646,83.1985,83.2457,63384.0
2017-02-27 11:30:00,88.12,88.14,88.1,88.13,51722.0,83.2457,83.2646,83.2268,83.2552,51722.0
2017-02-27 11:40:00,88.12,88.2,88.11,88.13,77948.0,83.2457,83.3213,83.2363,83.2552,77948.0
2017-02-27 11:50:00,88.12,88.16,88.1,88.11,81005.0,83.2457,83.2835,83.2268,83.2363,81005.0
2017-02-27 12:00:00,88.11,88.22,88.09,88.2,131274.0,83.2363,83.3402,83.2174,83.3213,131274.0
2017-02-27 12:10:00,88.19,88.21,88.13,88.14,45944.0,83.3118,83.3307,83.2552,83.2646,45944.0
2017-02-27 12:20:00,88.15,88.16,88.11,88.13,74277.0,83.2741,83.2835,83.2363,83.2552,74277.0
2017-02-27 12:30:00,88.13,88.14,88.1,88.11,64854.0,83.2552,83.2646,83.2268,83.2363,64854.0
2017-02-27 12:40:00,88.12,88.13,88.05,88.07,108990.0,83.2457,83.2552,83.1796,83.1985,108990.0
2017-02-27 12:50:00,88.07,88.17,88.06,88.12,52242.0,83.1985,83.293,83.189,83.2457,52242.0
2017-02-27 13:00:00,88.12,88.14,88.1,88.14,49571.0,83.2457,83.2646,83.2268,83.2646,49571.0
2017-02-27 13:10:00,88.14,88.18,88.11,88.15,70398.0,83.2646,83.3024,83.2363,83.2741,70398.0
2017-02-27 13:20:00,88.15,88.18,88.13,88.16,71551.0,83.2741,83.3024,83.2552,83.2835,71551.0
2017-02-27 13:30:00,88.16,88.2,88.16,88.18,60346.0,83.2835,83.3213,83.2835,83.3024,60346.0
2017-02-27 13:40:00,88.18,88.19,88.12,88.14,55274.0,83.3024,83.3118,83.2457,83.2646,55274.0
2017-02-27 13:50:00,88.15,88.17,88.12,88.15,52602.0,83.2741,83.293,83.2457,83.2741,52602.0
2017-02-27 14:00:00,88.15,88.17,88.1,88.16,67066.0,83.2741,83.293,83.2268,83.2835,67066.0
2017-02-27 14:10:00,88.16,88.16,88.14,88.16,49922.0,83.2835,83.2835,83.2646,83.2835,49922.0
2017-02-27 14:20:00,88.15,88.24,88.15,88.18,93180.0,83.2741,83.3591,83.2741,83.3024,93180.0
2017-02-27 14:30:00,88.19,88.22,88.17,88.2,91291.0,83.3118,83.3402,83.293,83.3213,91291.0
2017-02-27 14:40:00,88.2,88.2,88.13,88.19,68850.0,83.3213,83.3213,83.2552,83.3118,68850.0
2017-02-27 14:50:00,88.18,88.23,88.14,88.2,91441.0,83.3024,83.3496,83.2646,83.3213,91441.0
2017-02-27 15:00:00,88.2,88.28,88.2,88.28,103127.0,83.3213,83.3969,83.3213,83.3969,103127.0
2017-02-27 15:10:00,88.28,88.32,88.26,88.27,108873.0,83.3969,83.4347,83.378,83.3874,108873.0
2017-02-27 15:20:00,88.28,88.31,88.24,88.31,130360.0,83.3969,83.4252,83.3591,83.4252,130360.0
2017-02-27 15:30:00,88.31,88.33,88.28,88.29,141746.0,83.4252,83.4441,83.3969,83.4063,141746.0
2017-02-27 15:40:00,88.29,88.32,88.12,88.13,207913.0,83.4063,83.4347,83.2457,83.2552,207913.0
2017-02-27 15:50:00,88.13,88.19,87.95,88.02,772762.0,83.2552,83.3118,83.0851,83.1513,772762.0
2017-02-28 09:30:00,88.08,88.24,87.97,88.11,392338.0,83.2079,83.3591,83.104,83.2363,392338.0
2017-02-28 09:40:00,88.1,88.11,87.94,87.99,208974.0,83.2268,83.2363,83.0757,83.1229,208974.0
2017-02-28 09:50:00,87.99,87.99,87.75,87.87,196034.0,83.1229,83.1229,82.8962,83.0095,196034.0
2017-02-28 10:00:00,87.88,87.95,87.85,87.87,147591.0,83.019,83.0851,82.9907,83.0095,147591.0
2017-02-28 10:10:00,87.87,88.14,87.87,88.13,135039.0,83.0095,83.2646,83.0095,83.2552,135039.0
2017-02-28 10:20:00,88.13,88.22,88.07,88.08,128540.0,83.2552,83.3402,83.1985,83.2079,128540.0
2017-02-28 10:30:00,88.08,88.19,88.05,88.15,200008.0,83.2079,83.3118,83.1796,83.2741,200008.0
2017-02-28 10:40:00,88.15,88.33,88.14,88.33,179759.0,83.2741,83.4441,83.2646,83.4441,179759.0
2017-02-28 10:50:00,88.34,88.37,88.25,88.25,122695.0,83.4535,83.4819,83.3685,83.3685,122695.0
2017-02-28 11:00:00,88.25,88.27,88.21,88.23,107176.0,83.3685,83.3874,83.3307,83.3496,107176.0
2017-02-28 11:10:00,88.24,88.39,88.23,88.34,107012.0,83.3591,83.5008,83.3496,83.4535,107012.0
2017-02-28 11:20:00,88.33,88.38,88.27,88.34,71309.0,83.4441,83.4913,83.3874,83.4535,71309.0
2017-02-28 11:30:00,88.33,88.33,88.16,88.16,145573.0,83.4441,83.4441,83.2835,83.2835,145573.0
2017-02-28 11:40:00,88.15,88.15,88.07,88.09,151557.0,83.2741,83.2741,83.1985,83.2174,151557.0
2017-02-28 11:50:00,88.09,88.14,88.08,88.12,118489.0,83.2174,83.2646,83.2079,83.2457,118489.0
2017-02-28 12:00:00,88.12,88.18,88.05,88.08,103779.0,83.2457,83.3024,83.1796,83.2079,103779.0
2017-02-28 12:10:00,88.08,88.15,88.07,88.1,71494.0,83.2079,83.2741,83.1985,83.2268,71494.0
2017-02-28 12:20:00,88.09,88.11,87.94,87.98,130751.0,83.2174,83.2363,83.0757,83.1135,130751.0
2017-02-28 12:30:00,87.98,88.03,87.95,87.98,91018.0,83.1135,83.1607,83.0851,83.1135,91018.0
2017-02-28 12:40:00,87.98,87.99,87.92,87.98,71613.0,83.1135,83.1229,83.0568,83.1135,71613.0
2017-02-28 12:50:00,87.98,87.98,87.88,87.89,116651.0,83.1135,83.1135,83.019,83.0284,116651.0
2017-02-28 13:00:00,87.89,88.11,87.88,88.07,154077.0,83.0284,83.2363,83.019,83.1985,154077.0
2017-02-28 13:10:00,88.06,88.1,88.03,88.09,71271.0,83.189,83.2268,83.1607,83.2174,71271.0
2017-02-28 13:20:00,88.08,88.11,88.03,88.06,103736.0,83.2079,83.2363,83.1607,83.189,103736.0
2017-02-28 13:30:00,88.07,88.11,88.03,88.05,81861.0,83.1985,83.2363,83.1607,83.1796,81861.0
2017-02-28 13:40:00,88.04,88.06,87.99,88.0,83561.0,83.1701,83.189,83.1229,83.1324,83561.0
2017-02-28 13:50:00,88.0,88.04,87.97,88.0,74530.0,83.1324,83.1701,83.104,83.1324,74530.0
2017-02-28 14:00:00,88.01,88.05,87.97,87.98,138510.0,83.1418,83.1796,83.104,83.1135,138510.0
2017-02-28 14:10:00,87.98,88.01,87.95,87.98,75294.0,83.1135,83.1418,83.0851,83.1135,75294.0
2017-02-28 14:20:00,87.98,88.05,87.93,88.05,119410.0,83.1135,83.1796,83.0662,83.1796,119410.0
2017-02-28 14:30:00,88.04,88.04,88.0,88.01,81480.0,83.1701,83.1701,83.1324,83.1418,81480.0
2017-02-28 14:40:00,88.02,88.11,87.99,88.11,87093.0,83.1513,83.2363,83.1229,83.2363,87093.0
2017-02-28 14:50:00,88.11,88.12,88.04,88.05,78369.0,83.2363,83.2457,83.1701,83.1796,78369.0
2017-02-28 15:00:00,88.06,88.09,88.04,88.09,95247.0,83.189,83.2174,83.1701,83.2174,95247.0
2017-02-28 15:10:00,88.09,88.2,88.09,88.19,113763.0,83.2174,83.3213,83.2174,83.3118,113763.0
2017-02-28 15:20:00,88.19,88.21,88.14,88.17,75343.0,83.3118,83.3307,83.2646,83.293,75343.0
2017-02-28 15:30:00,88.17,88.18,88.01,88.04,195021.0,83.293,83.3024,83.1418,83.1701,195021.0
2017-02-28 15:40:00,88.04,88.15,88.02,88.09,212846.0,83.1701,83.2741,83.1513,83.2174,212846.0
2017-02-28 15:50:00,88.1,88.1,87.95,87.95,621277.0,83.2268,83.2268,83.0851,83.0851,621277.0
2017-03-01 09:30:00,88.74,88.8,88.49,88.71,564677.0,83.8314,83.8881,83.5953,83.8031,564677.0
2017-03-01 09:40:00,88.71,88.72,88.43,88.48,187964.0,83.8031,83.8125,83.5386,83.5858,187964.0
2017-03-01 09:50:00,88.5,88.69,88.42,88.6,188956.0,83.6047,83.7842,83.5291,83.6992,188956.0
2017-03-01 10:00:00,88.6,88.77,88.55,88.75,169155.0,83.6992,83.8598,83.6519,83.8409,169155.0
2017-03-01 10:10:00,88.76,88.77,88.6,88.73,152668.0,83.8503,83.8598,83.6992,83.822,152668.0
2017-03-01 10:20:00,88.73,88.79,88.72,88.78,139118.0,83.822,83.8787,83.8125,83.8692,139118.0
2017-03-01 10:30:00,88.78,88.79,88.56,88.58,171372.0,83.8692,83.8787,83.6614,83.6803,171372.0
2017-03-01 10:40:00,88.59,88.61,88.5,88.61,200296.0,83.6897,83.7086,83.6047,83.7086,200296.0
2017-03-01 10:50:00,88.61,88.77,88.58,88.69,164883.0,83.7086,83.8598,83.6803,83.7842,164883.0
2017-03-01 11:00:00,88.69,88.8,88.55,88.79,208012.0,83.7842,83.8881,83.6519,83.8787,208012.0
2017-03-01 11:10:00,88.79,88.86,88.73,88.84,258679.0,83.8787,83.9448,83.822,83.9259,258679.0
2017-03-01 11:20:00,88.83,88.84,88.72,88.77,159258.0,83.9164,83.9259,83.8125,83.8598,159258.0
2017-03-01 11:30:00,88.77,88.78,88.67,88.75,140453.0,83.8598,83.8692,83.7653,83.8409,140453.0
2017-03-01 11:40:00,88.75,88.83,88.73,88.75,134442.0,83.8409,83.9164,83.822,83.8409,134442.0
2017-03-01 11:50:00,88.75,88.85,88.73,88.77,145033.0,83.8409,83.9353,83.822,83.8598,145033.0
2017-03-01 12:00:00,88.76,88.96,88.75,88.92,211796.0,83.8503,84.0393,83.8409,84.0015,211796.0
2017-03-01 12:10:00,88.91,88.99,88.88,88.9,179658.0,83.992,84.0676,83.9637,83.9826,179658.0
2017-03-01 12:20:00,88.9,89.0,88.88,88.93,215584.0,83.9826,84.077,83.9637,84.0109,215584.0
2017-03-01 12:30:00,88.92,88.93,88.77,88.78,134148.0,84.0015,84.0109,83.8598,83.8692,134148.0
2017-03-01 12:40:00,88.77,88.8,88.71,88.72,123240.0,83.8598,83.8881,83.8031,83.8125,123240.0
2017-03-01 12:50:00,88.71,88.74,88.69,88.73,82886.0,83.8031,83.8314,83.7842,83.822,82886.0
2017-03-01 13:00:00,88.73,88.91,88.73,88.87,110123.0,83.822,83.992,83.822,83.9542,110123.0
2017-03-01 13:10:00,88.86,88.92,88.8,88.82,113559.0,83.9448,84.0015,83.8881,83.907,113559.0
2017-03-01 13:20:00,88.82,88.85,88.77,88.8,110015.0,83.907,83.9353,83.8598,83.8881,110015.0
2017-03-01 13:30:00,88.8,88.83,88.77,88.83,61524.0,83.8881,83.9164,83.8598,83.9164,61524.0
2017-03-01 13:40:00,88.83,88.9,88.82,88.85,94462.0,83.9164,83.9826,83.907,83.9353,94462.0
2017-03-01 13:50:00,88.85,88.9,88.84,88.9,132298.0,83.9353,83.9826,83.9259,83.9826,132298.0
2017-03-01 14:00:00,88.9,88.95,88.83,88.83,144439.0,83.9826,84.0298,83.9164,83.9164,144439.0
2017-03-01 14:10:00,88.84,89.05,88.82,89.04,186348.0,83.9259,84.1243,83.907,84.1148,186348.0
2017-03-01 14:20:00,89.05,89.12,89.02,89.08,172689.0,84.1243,84.1904,84.0959,84.1526,172689.0
2017-03-01 14:30:00,89.08,89.09,88.97,88.99,98744.0,84.1526,84.1621,84.0487,84.0676,98744.0
2017-03-01 14:40:00,88.99,89.07,88.98,89.06,111773.0,84.0676,84.1432,84.0581,84.1337,111773.0
2017-03-01 14:50:00,89.06,89.1,89.02,89.06,110277.0,84.1337,84.1715,84.0959,84.1337,110277.0
2017-03-01 15:00:00,89.06,89.07,88.97,88.98,147624.0,84.1337,84.1432,84.0487,84.0581,147624.0
2017-03-01 15:10:00,88.99,89.04,88.95,88.99,148819.0,84.0676,84.1148,84.0298,84.0676,148819.0
2017-03-01 15:20:00,88.99,89.04,88.98,89.02,166109.0,84.0676,84.1148,84.0581,84.0959,166109.0
2017-03-01 15:30:00,89.01,89.1,89.01,89.06,182529.0,84.0865,84.1715,84.0865,84.1337,182529.0
2017-03-01 15:40:00,89.06,89.14,89.03,89.05,210976.0,84.1337,84.2093,84.1054,84.1243,210976.0
2017-03-01 15:50:00,89.06,89.1,88.88,88.94,473595.0,84.1337,84.1715,83.9637,84.0204,473595.0
2017-03-02 09:30:00,89.0,89.13,88.53,88.53,316333.0,84.077,84.1999,83.633,83.633,316333.0
2017-03-02 09:40:00,88.52,88.63,88.46,88.52,150469.0,83.6236,83.7275,83.5669,83.6236,150469.0
2017-03-02 09:50:00,88.52,88.57,88.31,88.57,154003.0,83.6236,83.6708,83.4252,83.6708,154003.0
2017-03-02 10:00:00,88.57,88.58,88.32,88.33,128669.0,83.6708,83.6803,83.4347,83.4441,128669.0
2017-03-02 10:10:00,88.35,88.39,88.2,88.28,147209.0,83.463,83.5008,83.3213,83.3969,147209.0
2017-03-02 10:20:00,88.28,88.32,88.16,88.29,135440.0,83.3969,83.4347,83.2835,83.4063,135440.0
2017-03-02 10:30:00,88.29,88.32,88.15,88.15,124652.0,83.4063,83.4347,83.2741,83.2741,124652.0
2017-03-02 10:40:00,88.16,88.26,88.1,88.26,123454.0,83.2835,83.378,83.2268,83.378,123454.0
2017-03-02 10:50:00,88.26,88.35,88.24,88.32,129782.0,83.378,83.463,83.3591,83.4347,129782.0
2017-03-02 11:00:00,88.32,88.33,88.16,88.21,135679.0,83.4347,83.4441,83.2835,83.3307,135679.0
2017-03-02 11:10:00,88.21,88.29,88.17,88.24,107571.0,83.3307,83.4063,83.293,83.3591,107571.0
2017-03-02 11:20:00,88.24,88.38,88.24,88.28,107076.0,83.3591,83.4913,83.3591,83.3969,107076.0
2017-03-02 11:30:00,88.28,88.31,88.19,88.26,115115.0,83.3969,83.4252,83.3118,83.378,115115.0
2017-03-02 11:40:00,88.27,88.33,88.25,88.3,119556.0,83.3874,83.4441,83.3685,83.4158,119556.0
2017-03-02 11:50:00,88.3,88.44,88.29,88.43,80112.0,83.4158,83.548,83.4063,83.5386,80112.0
2017-03-02 12:00:00,88.42,88.44,88.37,88.42,73065.0,83.5291,83.548,83.4819,83.5291,73065.0
2017-03-02 12:10:00,88.42,88.44,88.34,88.37,72178.0,83.5291,83.548,83.4535,83.4819,72178.0
2017-03-02 12:20:00,88.38,88.38,88.29,88.34,106536.0,83.4913,83.4913,83.4063,83.4535,106536.0
2017-03-02 12:30:00,88.34,88.4,88.31,88.38,63420.0,83.4535,83.5102,83.4252,83.4913,63420.0
2017-03-02 12:40:00,88.37,88.39,88.34,88.37,60223.0,83.4819,83.5008,83.4535,83.4819,60223.0
2017-03-02 12:50:00,88.37,88.49,88.36,88.46,87588.0,83.4819,83.5953,83.4724,83.5669,87588.0
2017-03-02 13:00:00,88.44,88.46,88.39,88.4,56174.0,83.548,83.5669,83.5008,83.5102,56174.0
2017-03-02 13:10:00,88.41,88.48,88.37,88.47,52449.0,83.5197,83.5858,83.4819,83.5764,52449.0
2017-03-02 13:20:00,88.48,88.5,88.43,88.49,53457.0,83.5858,83.6047,83.5386,83.5953,53457.0
2017-03-02 13:30:00,88.49,88.49,88.38,88.41,52310.0,83.5953,83.5953,83.4913,83.5197,52310.0
2017-03-02 13:40:00,88.39,88.51,88.38,88.5,63407.0,83.5008,83.6141,83.4913,83.6047,63407.0
2017-03-02 13:50:00,88.5,88.53,88.44,88.49,63195.0,83.6047,83.633,83.548,83.5953,63195.0
2017-03-02 14:00:00,88.5,88.58,88.5,88.54,89939.0,83.6047,83.6803,83.6047,83.6425,89939.0
2017-03-02 14:10:00,88.54,88.54,88.42,88.42,118894.0,83.6425,83.6425,83.5291,83.5291,118894.0
2017-03-02 14:20:00,88.43,88.56,88.42,88.55,94373.0,83.5386,83.6614,83.5291,83.6519,94373.0
2017-03-02 14:30:00,88.56,88.63,88.51,88.57,87159.0,83.6614,83.7275,83.6141,83.6708,87159.0
2017-03-02 14:40:00,88.57,88.59,88.51,88.59,73660.0,83.6708,83.6897,83.6141,83.6897,73660.0
2017-03-02 14:50:00,88.59,88.61,88.52,88.58,78459.0,83.6897,83.7086,83.6236,83.6803,78459.0
2017-03-02 15:00:00,88.59,88.67,88.54,88.66,113454.0,83.6897,83.7653,83.6425,83.7558,113454.0
2017-03-02 15:10:00,88.66,88.66,88.51,88.57,147003.0,83.7558,83.7558,83.6141,83.6708,147003.0
2017-03-02 15:20:00,88.57,88.57,88.5,88.54,139388.0,83.6708,83.6708,83.6047,83.6425,139388.0
2017-03-02 15:30:00,88.54,88.55,88.48,88.54,178705.0,83.6425,83.6519,83.5858,83.6425,178705.0
2017-03-02 15:40:00,88.54,88.57,88.41,88.43,267595.0,83.6425,83.6708,83.5197,83.5386,267595.0
2017-03-02 15:50:00,88.43,88.55,88.39,88.51,585491.0,83.5386,83.6519,83.5008,83.6141,585491.0
2017-03-03 09:30:00,88.31,88.44,88.18,88.44,217280.0,83.4252,83.548,83.3024,83.548,217280.0
2017-03-03 09:40:00,88.47,88.58,88.42,88.48,82554.0,83.5764,83.6803,83.5291,83.5858,82554.0
2017-03-03 09:50:00,88.49,88.52,88.29,88.32,126943.0,83.5953,83.6236,83.4063,83.4347,126943.0
2017-03-03 10:00:00,88.33,88.47,88.32,88.45,90086.0,83.4441,83.5764,83.4347,83.5575,90086.0
2017-03-03 10:10:00,88.45,88.6,88.45,88.49,100278.0,83.5575,83.6992,83.5575,83.5953,100278.0
2017-03-03 10:20:00,88.48,88.48,88.36,88.4,145717.0,83.5858,83.5858,83.4724,83.5102,145717.0
2017-03-03 10:30:00,88.4,88.41,88.26,88.29,101859.0,83.5102,83.5197,83.378,83.4063,101859.0
2017-03-03 10:40:00,88.29,88.37,88.26,88.37,70506.0,83.4063,83.4819,83.378,83.4819,70506.0
2017-03-03 10:50:00,88.37,88.39,88.26,88.27,87236.0,83.4819,83.5008,83.378,83.3874,87236.0
2017-03-03 11:00:00,88.27,88.33,88.2,88.3,92532.0,83.3874,83.4441,83.3213,83.4158,92532.0
2017-03-03 11:10:00,88.3,88.41,88.3,88.4,56072.0,83.4158,83.5197,83.4158,83.5102,56072.0
2017-03-03 11:20:00,88.4,88.43,88.29,88.29,98423.0,83.5102,83.5386,83.4063,83.4063,98423.0
2017-03-03 11:30:00,88.3,88.4,88.26,88.39,73313.0,83.4158,83.5102,83.378,83.5008,73313.0
2017-03-03 11:40:00,88.4,88.57,88.39,88.56,139105.0,83.5102,83.6708,83.5008,83.6614,139105.0
2017-03-03 11:50:00,88.57,88.64,88.52,88.64,150014.0,83.6708,83.737,83.6236,83.737,150014.0
2017-03-03 12:00:00,88.64,88.65,88.56,88.59,141421.0,83.737,83.7464,83.6614,83.6897,141421.0
2017-03-03 12:10:00,88.59,88.64,88.53,88.6,93165.0,83.6897,83.737,83.633,83.6992,93165.0
2017-03-03 12:20:00,88.6,88.72,88.58,88.72,133742.0,83.6992,83.8125,83.6803,83.8125,133742.0
2017-03-03 12:30:00,88.71,88.72,88.63,88.64,67998.0,83.8031,83.8125,83.7275,83.737,67998.0
2017-03-03 12:40:00,88.64,88.75,88.63,88.67,70512.0,83.737,83.8409,83.7275,83.7653,70512.0
2017-03-03 12:50:00,88.67,88.73,88.66,88.71,68630.0,83.7653,83.822,83.7558,83.8031,68630.0
2017-03-03 13:00:00,88.7,88.91,88.68,88.78,221889.0,83.7936,83.992,83.7747,83.8692,221889.0
2017-03-03 13:10:00,88.79,88.83,88.72,88.74,74001.0,83.8787,83.9164,83.8125,83.8314,74001.0
2017-03-03 13:20:00,88.73,88.75,88.66,88.75,91152.0,83.822,83.8409,83.7558,83.8409,91152.0
2017-03-03 13:30:00,88.75,88.77,88.65,88.7,48504.0,83.8409,83.8598,83.7464,83.7936,48504.0
2017-03-03 13:40:00,88.7,88.82,88.7,88.8,67068.0,83.7936,83.907,83.7936,83.8881,67068.0
2017-03-03 13:50:00,88.8,88.8,88.72,88.72,53559.0,83.8881,83.8881,83.8125,83.8125,53559.0
2017-03-03 14:00:00,88.72,88.82,88.72,88.81,81768.0,83.8125,83.907,83.8125,83.8976,81768.0
2017-03-03 14:10:00,88.81,88.87,88.75,88.76,96052.0,83.8976,83.9542,83.8409,83.8503,96052.0
2017-03-03 14:20:00,88.77,88.85,88.73,88.74,74952.0,83.8598,83.9353,83.822,83.8314,74952.0
2017-03-03 14:30:00,88.73,88.8,88.73,88.78,56154.0,83.822,83.8881,83.822,83.8692,56154.0
2017-03-03 14:40:00,88.79,88.85,88.76,88.83,68730.0,83.8787,83.9353,83.8503,83.9164,68730.0
2017-03-03 14:50:00,88.82,88.86,88.79,88.85,78207.0,83.907,83.9448,83.8787,83.9353,78207.0
2017-03-03 15:00:00,88.85,88.85,88.75,88.77,110108.0,83.9353,83.9353,83.8409,83.8598,110108.0
2017-03-03 15:10:00,88.77,88.79,88.75,88.78,125569.0,83.8598,83.8787,83.8409,83.8692,125569.0
2017-03-03 15:20:00,88.78,88.88,88.78,88.87,187879.0,83.8692,83.9637,83.8692,83.9542,187879.0
2017-03-03 15:30:00,88.87,88.87,88.75,88.81,176526.0,83.9542,83.9542,83.8409,83.8976,176526.0
2017-03-03 15:40:00,88.81,88.82,88.68,88.68,240500.0,83.8976,83.907,83.7747,83.7747,240500.0
2017-03-03 15:50:00,88.69,88.8,88.67,88.77,472296.0,83.7842,83.8881,83.7653,83.8598,472296.0
2017-03-06 09:30:00,88.53,88.66,88.27,88.66,218791.0,83.633,83.7558,83.3874,83.7558,218791.0
2017-03-06 09:40:00,88.66,88.66,88.51,88.53,105635.0,83.7558,83.7558,83.6141,83.633,105635.0
2017-03-06 09:50:00,88.55,88.61,88.54,88.58,80101.0,83.6519,83.7086,83.6425,83.6803,80101.0
2017-03-06 10:00:00,88.59,88.6,88.52,88.58,102551.0,83.6897,83.6992,83.6236,83.6803,102551.0
2017-03-06 10:10:00,88.58,88.63,88.54,88.56,82329.0,83.6803,83.7275,83.6425,83.6614,82329.0
2017-03-06 10:20:00,88.57,88.59,88.51,88.55,84638.0,83.6708,83.6897,83.6141,83.6519,84638.0
2017-03-06 10:30:00,88.56,88.57,88.44,88.48,116711.0,83.6614,83.6708,83.548,83.5858,116711.0
2017-03-06 10:40:00,88.47,88.5,88.44,88.45,63596.0,83.5764,83.6047,83.548,83.5575,63596.0
2017-03-06 10:50:00,88.45,88.46,88.39,88.42,115642.0,83.5575,83.5669,83.5008,83.5291,115642.0
2017-03-06 11:00:00,88.43,88.5,88.36,88.47,64514.0,83.5386,83.6047,83.4724,83.5764,64514.0
2017-03-06 11:10:00,88.47,88.52,88.44,88.52,109886.0,83.5764,83.6236,83.548,83.6236,109886.0
2017-03-06 11:20:00,88.51,88.52,88.43,88.45,63402.0,83.6141,83.6236,83.5386,83.5575,63402.0
2017-03-06 11:30:00,88.46,88.52,88.44,88.47,94363.0,83.5669,83.6236,83.548,83.5764,94363.0
2017-03-06 11:40:00,88.48,88.5,88.37,88.41,136264.0,83.5858,83.6047,83.4819,83.5197,136264.0
2017-03-06 11:50:00,88.41,88.42,88.36,88.39,73173.0,83.5197,83.5291,83.4724,83.5008,73173.0
2017-03-06 12:00:00,88.39,88.47,88.36,88.47,69279.0,83.5008,83.5764,83.4724,83.5764,69279.0
2017-03-06 12:10:00,88.46,88.51,88.43,88.51,77071.0,83.5669,83.6141,83.5386,83.6141,77071.0
2017-03-06 12:20:00,88.51,88.58,88.51,88.56,67622.0,83.6141,83.6803,83.6141,83.6614,67622.0
2017-03-06 12:30:00,88.57,88.64,88.57,88.62,153332.0,83.6708,83.737,83.6708,83.7181,153332.0
2017-03-06 12:40:00,88.62,88.77,88.6,88.76,124345.0,83.7181,83.8598,83.6992,83.8503,124345.0
2017-03-06 12:50:00,88.75,88.88,88.74,88.88,121354.0,83.8409,83.9637,83.8314,83.9637,121354.0
2017-03-06 13:00:00,88.88,88.97,88.85,88.92,136714.0,83.9637,84.0487,83.9353,84.0015,136714.0
2017-03-06 13:10:00,88.92,89.05,88.92,89.03,133793.0,84.0015,84.1243,84.0015,84.1054,133793.0
2017-03-06 13:20:00,89.03,89.05,88.99,89.01,71430.0,84.1054,84.1243,84.0676,84.0865,71430.0
2017-03-06 13:30:00,89.0,89.09,89.0,89.05,115791.0,84.077,84.1621,84.077,84.1243,115791.0
2017-03-06 13:40:00,89.04,89.04,88.99,89.0,51063.0,84.1148,84.1148,84.0676,84.077,51063.0
2017-03-06 13:50:00,88.99,89.03,88.99,89.03,72810.0,84.0676,84.1054,84.0676,84.1054,72810.0
2017-03-06 14:00:00,89.02,89.04,89.01,89.03,64442.0,84.0959,84.1148,84.0865,84.1054,64442.0
2017-03-06 14:10:00,89.03,89.07,89.03,89.04,76403.0,84.1054,84.1432,84.1054,84.1148,76403.0
2017-03-06 14:20:00,89.03,89.04,89.02,89.03,97373.0,84.1054,84.1148,84.0959,84.1054,97373.0
2017-03-06 14:30:00,89.03,89.03,88.98,88.98,127620.0,84.1054,84.1054,84.0581,84.0581,127620.0
2017-03-06 14:40:00,88.99,89.04,88.95,89.01,107689.0,84.0676,84.1148,84.0298,84.0865,107689.0
2017-03-06 14:50:00,89.0,89.03,88.93,88.99,79778.0,84.077,84.1054,84.0109,84.0676,79778.0
2017-03-06 15:00:00,88.99,89.04,88.98,89.04,66149.0,84.0676,84.1148,84.0581,84.1148,66149.0
2017-03-06 15:10:00,89.03,89.1,89.0,89.09,229146.0,84.1054,84.1715,84.077,84.1621,229146.0
2017-03-06 15:20:00,89.09,89.14,89.06,89.11,150132.0,84.1621,84.2093,84.1337,84.181,150132.0
2017-03-06 15:30:00,89.1,89.27,89.1,89.26,298783.0,84.1715,84.3321,84.1715,84.3227,298783.0
2017-03-06 15:40:00,89.26,89.27,89.11,89.2,240994.0,84.3227,84.3321,84.181,84.266,240994.0
2017-03-06 15:50:00,89.2,89.2,88.95,88.97,768523.0,84.266,84.266,84.0298,84.0487,768523.0
2017-03-07 09:30:00,88.99,89.3,88.85,89.04,301591.0,84.0676,84.3604,83.9353,84.1148,301591.0
2017-03-07 09:40:00,89.04,89.09,88.96,89.04,143376.0,84.1148,84.1621,84.0393,84.1148,143376.0
2017-03-07 09:50:00,89.03,89.1,88.99,89.01,135689.0,84.1054,84.1715,84.0676,84.0865,135689.0
2017-03-07 10:00:00,89.01,89.13,89.0,89.06,205626.0,84.0865,84.1999,84.077,84.1337,205626.0
2017-03-07 10:10:00,89.06,89.1,88.99,89.06,150062.0,84.1337,84.1715,84.0676,84.1337,150062.0
2017-03-07 10:20:00,89.07,89.26,89.03,89.25,198389.0,84.1432,84.3227,84.1054,84.3132,198389.0
2017-03-07 10:30:00,89.26,89.3,89.16,89.22,131887.0,84.3227,84.3604,84.2282,84.2849,131887.0
2017-03-07 10:40:00,89.21,89.29,89.16,89.26,191753.0,84.2754,84.351,84.2282,84.3227,191753.0
2017-03-07 10:50:00,89.25,89.29,89.21,89.21,82834.0,84.3132,84.351,84.2754,84.2754,82834.0
2017-03-07 11:00:00,89.21,89.24,89.09,89.16,82895.0,84.2754,84.3038,84.1621,84.2282,82895.0
2017-03-07 11:10:00,89.16,89.21,89.14,89.21,108161.0,84.2282,84.2754,84.2093,84.2754,108161.0
2017-03-07 11:20:00,89.21,89.22,89.02,89.03,88351.0,84.2754,84.2849,84.0959,84.1054,88351.0
2017-03-07 11:30:00,89.03,89.03,88.97,88.99,108304.0,84.1054,84.1054,84.0487,84.0676,108304.0
2017-03-07 11:40:00,88.99,89.08,88.98,89.06,107703.0,84.0676,84.1526,84.0581,84.1337,107703.0
2017-03-07 11:50:00,89.07,89.14,89.03,89.08,80697.0,84.1432,84.2093,84.1054,84.1526,80697.0
2017-03-07 12:00:00,89.08,89.08,88.98,89.02,174754.0,84.1526,84.1526,84.0581,84.0959,174754.0
2017-03-07 12:10:00,89.02,89.08,88.98,89.08,126921.0,84.0959,84.1526,84.0581,84.1526,126921.0
2017-03-07 12:20:00,89.08,89.11,89.04,89.11,88070.0,84.1526,84.181,84.1148,84.181,88070.0
2017-03-07 12:30:00,89.1,89.17,89.09,89.15,101675.0,84.1715,84.2376,84.1621,84.2187,101675.0
2017-03-07 12:40:00,89.15,89.16,89.08,89.13,52583.0,84.2187,84.2282,84.1526,84.1999,52583.0
2017-03-07 12:50:00,89.12,89.18,89.12,89.15,61235.0,84.1904,84.2471,84.1904,84.2187,61235.0
2017-03-07 13:00:00,89.16,89.2,89.09,89.2,56210.0,84.2282,84.266,84.1621,84.266,56210.0
2017-03-07 13:10:00,89.19,89.21,89.14,89.19,55152.0,84.2565,84.2754,84.2093,84.2565,55152.0
2017-03-07 13:20:00,89.2,89.25,89.19,89.23,44130.0,84.266,84.3132,84.2565,84.2943,44130.0
2017-03-07 13:30:00,89.24,89.25,89.12,89.14,57387.0,84.3038,84.3132,84.1904,84.2093,57387.0
2017-03-07 13:40:00,89.13,89.17,89.12,89.14,52636.0,84.1999,84.2376,84.1904,84.2093,52636.0
2017-03-07 13:50:00,89.15,89.15,89.09,89.11,71106.0,84.2187,84.2187,84.1621,84.181,71106.0
2017-03-07 14:00:00,89.11,89.13,89.06,89.06,52760.0,84.181,84.1999,84.1337,84.1337,52760.0
2017-03-07 14:10:00,89.07,89.19,89.07,89.17,77334.0,84.1432,84.2565,84.1432,84.2376,77334.0
2017-03-07 14:20:00,89.18,89.19,89.14,89.17,71534.0,84.2471,84.2565,84.2093,84.2376,71534.0
2017-03-07 14:30:00,89.17,89.18,89.1,89.13,83646.0,84.2376,84.2471,84.1715,84.1999,83646.0
2017-03-07 14:40:00,89.14,89.2,89.13,89.19,65060.0,84.2093,84.266,84.1999,84.2565,65060.0
2017-03-07 14:50:00,89.19,89.25,89.18,89.2,53930.0,84.2565,84.3132,84.2471,84.266,53930.0
2017-03-07 15:00:00,89.2,89.21,89.14,89.17,64008.0,84.266,84.2754,84.2093,84.2376,64008.0
2017-03-07 15:10:00,89.16,89.23,89.16,89.18,72746.0,84.2282,84.2943,84.2282,84.2471,72746.0
2017-03-07 15:20:00,89.18,89.18,89.03,89.04,101289.0,84.2471,84.2471,84.1054,84.1148,101289.0
2017-03-07 15:30:00,89.04,89.06,88.98,89.0,232925.0,84.1148,84.1337,84.0581,84.077,232925.0
2017-03-07 15:40:00,88.99,89.03,88.95,89.02,354008.0,84.0676,84.1054,84.0298,84.0959,354008.0
2017-03-07 15:50:00,89.03,89.07,89.0,89.05,366300.0,84.1054,84.1432,84.077,84.1243,366300.0
2017-03-08 09:30:00,89.18,89.3,88.88,89.05,293453.0,84.2471,84.3604,83.9637,84.1243,293453.0
2017-03-08 09:40:00,89.05,89.13,89.0,89.06,126579.0,84.1243,84.1999,84.077,84.1337,126579.0
2017-03-08 09:50:00,89.06,89.11,88.99,89.07,81498.0,84.1337,84.181,84.0676,84.1432,81498.0
2017-03-08 10:00:00,89.07,89.14,88.92,88.93,228862.0,84.1432,84.2093,84.0015,84.0109,228862.0
2017-03-08 10:10:00,88.93,89.06,88.93,89.04,111807.0,84.0109,84.1337,84.0109,84.1148,111807.0
2017-03-08 10:20:00,89.03,89.2,89.02,89.18,80455.0,84.1054,84.266,84.0959,84.2471,80455.0
2017-03-08 10:30:00,89.18,89.2,89.06,89.07,102494.0,84.2471,84.266,84.1337,84.1432,102494.0
2017-03-08 10:40:00,89.06,89.07,88.94,89.01,96037.0,84.1337,84.1432,84.0204,84.0865,96037.0
2017-03-08 10:50:00,89.02,89.06,88.98,89.04,84805.0,84.0959,84.1337,84.0581,84.1148,84805.0
2017-03-08 11:00:00,89.04,89.09,88.99,89.02,103511.0,84.1148,84.1621,84.0676,84.0959,103511.0
2017-03-08 11:10:00,89.01,89.03,88.96,88.96,130476.0,84.0865,84.1054,84.0393,84.0393,130476.0
2017-03-08 11:20:00,88.96,89.02,88.9,88.99,156427.0,84.0393,84.0959,83.9826,84.0676,156427.0
2017-03-08 11:30:00,89.0,89.02,88.98,88.99,92829.0,84.077,84.0959,84.0581,84.0676,92829.0
2017-03-08 11:40:00,88.99,89.0,88.91,88.92,124945.0,84.0676,84.077,83.992,84.0015,124945.0
2017-03-08 11:50:00,88.92,88.93,88.89,88.91,85109.0,84.0015,84.0109,83.9731,83.992,85109.0
2017-03-08 12:00:00,88.92,88.95,88.88,88.94,89853.0,84.0015,84.0298,83.9637,84.0204,89853.0
2017-03-08 12:10:00,88.95,89.0,88.94,88.98,39150.0,84.0298,84.077,84.0204,84.0581,39150.0
2017-03-08 12:20:00,88.98,89.05,88.98,89.03,42952.0,84.0581,84.1243,84.0581,84.1054,42952.0
2017-03-08 12:30:00,89.03,89.05,89.0,89.0,71082.0,84.1054,84.1243,84.077,84.077,71082.0
2017-03-08 12:40:00,89.01,89.04,88.99,88.99,74884.0,84.0865,84.1148,84.0676,84.0676,74884.0
2017-03-08 12:50:00,88.99,89.0,88.95,88.99,70040.0,84.0676,84.077,84.0298,84.0676,70040.0
2017-03-08 13:00:00,88.99,89.05,88.98,89.04,45841.0,84.0676,84.1243,84.0581,84.1148,45841.0
2017-03-08 13:10:00,89.04,89.14,89.03,89.09,54138.0,84.1148,84.2093,84.1054,84.1621,54138.0
2017-03-08 13:20:00,89.09,89.11,89.04,89.04,50490.0,84.1621,84.181,84.1148,84.1148,50490.0
2017-03-08 13:30:00,89.05,89.08,89.04,89.06,45450.0,84.1243,84.1526,84.1148,84.1337,45450.0
2017-03-08 13:40:00,89.06,89.13,89.05,89.13,57346.0,84.1337,84.1999,84.1243,84.1999,57346.0
2017-03-08 13:50:00,89.12,89.15,89.1,89.14,64255.0,84.1904,84.2187,84.1715,84.2093,64255.0
2017-03-08 14:00:00,89.14,89.15,89.01,89.02,131440.0,84.2093,84.2187,84.0865,84.0959,131440.0
2017-03-08 14:10:00,89.01,89.04,88.99,89.0,68261.0,84.0865,84.1148,84.0676,84.077,68261.0
2017-03-08 14:20:00,88.99,89.0,88.95,88.96,152295.0,84.0676,84.077,84.0298,84.0393,152295.0
2017-03-08 14:30:00,88.95,89.0,88.91,88.98,184246.0,84.0298,84.077,83.992,84.0581,184246.0
2017-03-08 14:40:00,88.98,88.99,88.94,88.96,64281.0,84.0581,84.0676,84.0204,84.0393,64281.0
2017-03-08 14:50:00,88.96,89.07,88.95,89.04,90878.0,84.0393,84.1432,84.0298,84.1148,90878.0
2017-03-08 15:00:00,89.03,89.04,88.99,89.02,57246.0,84.1054,84.1148,84.0676,84.0959,57246.0
2017-03-08 15:10:00,89.03,89.06,88.99,89.05,106100.0,84.1054,84.1337,84.0676,84.1243,106100.0
2017-03-08 15:20:00,89.04,89.06,88.99,89.01,76111.0,84.1148,84.1337,84.0676,84.0865,76111.0
2017-03-08 15:30:00,89.01,89.01,88.91,88.97,212156.0,84.0865,84.0865,83.992,84.0487,212156.0
2017-03-08 15:40:00,88.97,89.03,88.93,89.02,233397.0,84.0487,84.1054,84.0109,84.0959,233397.0
2017-03-08 15:50:00,89.01,89.02,88.87,88.96,412472.0,84.0865,84.0959,83.9542,84.0393,412472.0
2017-03-09 09:30:00,89.08,89.25,89.0,89.17,240063.0,84.1526,84.3132,84.077,84.2376,240063.0
2017-03-09 09:40:00,89.15,89.3,89.06,89.29,132106.0,84.2187,84.3604,84.1337,84.351,132106.0
2017-03-09 09:50:00,89.29,89.45,89.22,89.44,232072.0,84.351,84.5022,84.2849,84.4927,232072.0
2017-03-09 10:00:00,89.44,89.5,89.36,89.38,122871.0,84.4927,84.5494,84.4171,84.436,122871.0
2017-03-09 10:10:00,89.37,89.49,89.32,89.37,75689.0,84.4266,84.5399,84.3793,84.4266,75689.0
2017-03-09 10:20:00,89.37,89.38,89.25,89.31,90527.0,84.4266,84.436,84.3132,84.3699,90527.0
2017-03-09 10:30:00,89.31,89.39,89.25,89.31,87014.0,84.3699,84.4455,84.3132,84.3699,87014.0
2017-03-09 10:40:00,89.31,89.39,89.3,89.38,75359.0,84.3699,84.4455,84.3604,84.436,75359.0
2017-03-09 10:50:00,89.37,89.45,89.35,89.4,48404.0,84.4266,84.5022,84.4077,84.4549,48404.0
2017-03-09 11:00:00,89.4,89.45,89.31,89.31,163071.0,84.4549,84.5022,84.3699,84.3699,163071.0
2017-03-09 11:10:00,89.32,89.36,89.23,89.24,96989.0,84.3793,84.4171,84.2943,84.3038,96989.0
2017-03-09 11:20:00,89.23,89.26,89.15,89.21,73014.0,84.2943,84.3227,84.2187,84.2754,73014.0
2017-03-09 11:30:00,89.2,89.26,89.19,89.24,83157.0,84.266,84.3227,84.2565,84.3038,83157.0
2017-03-09 11:40:00,89.23,89.28,89.21,89.26,51422.0,84.2943,84.3416,84.2754,84.3227,51422.0
2017-03-09 11:50:00,89.26,89.29,89.18,89.25,125134.0,84.3227,84.351,84.2471,84.3132,125134.0
2017-03-09 12:00:00,89.26,89.27,89.16,89.18,49832.0,84.3227,84.3321,84.2282,84.2471,49832.0
2017-03-09 12:10:00,89.18,89.18,89.11,89.13,34611.0,84.2471,84.2471,84.181,84.1999,34611.0
2017-03-09 12:20:00,89.13,89.16,89.11,89.12,48965.0,84.1999,84.2282,84.181,84.1904,48965.0
2017-03-09 12:30:00,89.13,89.15,89.1,89.12,80091.0,84.1999,84.2187,84.1715,84.1904,80091.0
2017-03-09 12:40:00,89.12,89.14,89.07,89.11,115301.0,84.1904,84.2093,84.1432,84.181,115301.0
2017-03-09 12:50:00,89.12,89.12,89.05,89.08,80770.0,84.1904,84.1904,84.1243,84.1526,80770.0
2017-03-09 13:00:00,89.08,89.09,88.98,89.04,419438.0,84.1526,84.1621,84.0581,84.1148,419438.0
2017-03-09 13:10:00,89.05,89.18,89.05,89.18,91397.0,84.1243,84.2471,84.1243,84.2471,91397.0
2017-03-09 13:20:00,89.18,89.19,89.1,89.1,36807.0,84.2471,84.2565,84.1715,84.1715,36807.0
2017-03-09 13:30:00,89.1,89.11,88.97,88.99,118522.0,84.1715,84.181,84.0487,84.0676,118522.0
2017-03-09 13:40:00,88.98,89.01,88.96,88.98,93167.0,84.0581,84.0865,84.0393,84.0581,93167.0
2017-03-09 13:50:00,88.98,89.03,88.97,89.0,123499.0,84.0581,84.1054,84.0487,84.077,123499.0
2017-03-09 14:00:00,89.0,89.0,88.86,88.9,135775.0,84.077,84.077,83.9448,83.9826,135775.0
2017-03-09 14:10:00,88.9,88.95,88.71,88.8,169126.0,83.9826,84.0298,83.8031,83.8881,169126.0
2017-03-09 14:20:00,88.81,88.89,88.79,88.83,100539.0,83.8976,83.9731,83.8787,83.9164,100539.0
2017-03-09 14:30:00,88.84,88.9,88.81,88.89,93311.0,83.9259,83.9826,83.8976,83.9731,93311.0
2017-03-09 14:40:00,88.89,88.97,88.84,88.95,119750.0,83.9731,84.0487,83.9259,84.0298,119750.0
2017-03-09 14:50:00,88.95,89.0,88.89,88.96,128939.0,84.0298,84.077,83.9731,84.0393,128939.0
2017-03-09 15:00:00,88.96,89.02,88.94,89.02,190231.0,84.0393,84.0959,84.0204,84.0959,190231.0
2017-03-09 15:10:00,89.02,89.12,89.0,89.11,81211.0,84.0959,84.1904,84.077,84.181,81211.0
2017-03-09 15:20:00,89.11,89.11,89.02,89.07,74195.0,84.181,84.181,84.0959,84.1432,74195.0
2017-03-09 15:30:00,89.07,89.16,89.07,89.12,184488.0,84.1432,84.2282,84.1432,84.1904,184488.0
2017-03-09 15:40:00,89.11,89.13,89.04,89.1,148608.0,84.181,84.1999,84.1148,84.1715,148608.0
2017-03-09 15:50:00,89.09,89.14,89.06,89.12,476586.0,84.1621,84.2093,84.1337,84.1904,476586.0
2017-03-10 09:30:00,89.5,89.55,89.18,89.18,262406.0,84.5494,84.5966,84.2471,84.2471,262406.0
2017-03-10 09:40:00,89.18,89.31,89.1,89.22,129314.0,84.2471,84.3699,84.1715,84.2849,129314.0
2017-03-10 09:50:00,89.24,89.38,89.23,89.32,105221.0,84.3038,84.436,84.2943,84.3793,105221.0
2017-03-10 10:00:00,89.33,89.54,89.33,89.54,95566.0,84.3888,84.5872,84.3888,84.5872,95566.0
2017-03-10 10:10:00,89.53,89.66,89.5,89.65,132456.0,84.5777,84.7005,84.5494,84.6911,132456.0
2017-03-10 10:20:00,89.66,89.7,89.54,89.59,192636.0,84.7005,84.7383,84.5872,84.6344,192636.0
2017-03-10 10:30:00,89.58,89.6,89.49,89.49,221855.0,84.625,84.6439,84.5399,84.5399,221855.0
2017-03-10 10:40:00,89.48,89.65,89.41,89.56,144993.0,84.5305,84.6911,84.4644,84.6061,144993.0
2017-03-10 10:50:00,89.57,89.65,89.47,89.48,103828.0,84.6155,84.6911,84.521,84.5305,103828.0
2017-03-10 11:00:00,89.48,89.58,89.48,89.55,127240.0,84.5305,84.625,84.5305,84.5966,127240.0
2017-03-10 11:10:00,89.55,89.61,89.49,89.54,169169.0,84.5966,84.6533,84.5399,84.5872,169169.0
2017-03-10 11:20:00,89.54,89.64,89.53,89.59,73115.0,84.5872,84.6816,84.5777,84.6344,73115.0
2017-03-10 11:30:00,89.58,89.6,89.52,89.58,74941.0,84.625,84.6439,84.5683,84.625,74941.0
2017-03-10 11:40:00,89.58,89.59,89.51,89.57,74284.0,84.625,84.6344,84.5588,84.6155,74284.0
2017-03-10 11:50:00,89.58,89.61,89.54,89.57,1822872.0,84.625,84.6533,84.5872,84.6155,1822872.0
2017-03-10 12:00:00,89.57,89.61,89.53,89.58,229658.0,84.6155,84.6533,84.5777,84.625,229658.0
2017-03-10 12:10:00,89.58,89.65,89.56,89.63,54683.0,84.625,84.6911,84.6061,84.6722,54683.0
2017-03-10 12:20:00,89.63,89.65,89.59,89.59,58506.0,84.6722,84.6911,84.6344,84.6344,58506.0
2017-03-10 12:30:00,89.59,89.6,89.48,89.49,135221.0,84.6344,84.6439,84.5305,84.5399,135221.0
2017-03-10 12:40:00,89.49,89.5,89.44,89.47,91596.0,84.5399,84.5494,84.4927,84.521,91596.0
2017-03-10 12:50:00,89.47,89.47,89.29,89.39,102501.0,84.521,84.521,84.351,84.4455,102501.0
2017-03-10 13:00:00,89.4,89.43,89.25,89.31,114549.0,84.4549,84.4833,84.3132,84.3699,114549.0
2017-03-10 13:10:00,89.33,89.43,89.28,89.38,81324.0,84.3888,84.4833,84.3416,84.436,81324.0
2017-03-10 13:20:00,89.38,89.43,89.37,89.39,75510.0,84.436,84.4833,84.4266,84.4455,75510.0
2017-03-10 13:30:00,89.39,89.41,89.31,89.39,67242.0,84.4455,84.4644,84.3699,84.4455,67242.0
2017-03-10 13:40:00,89.39,89.46,89.38,89.41,152231.0,84.4455,84.5116,84.436,84.4644,152231.0
2017-03-10 13:50:00,89.41,89.44,89.38,89.41,104049.0,84.4644,84.4927,84.436,84.4644,104049.0
2017-03-10 14:00:00,89.41,89.45,89.38,89.44,100048.0,84.4644,84.5022,84.436,84.4927,100048.0
2017-03-10 14:10:00,89.44,89.53,89.41,89.52,132691.0,84.4927,84.5777,84.4644,84.5683,132691.0
2017-03-10 14:20:00,89.52,89.59,89.51,89.58,108130.0,84.5683,84.6344,84.5588,84.625,108130.0
2017-03-10 14:30:00,89.58,89.67,89.53,89.67,143288.0,84.625,84.71,84.5777,84.71,143288.0
2017-03-10 14:40:00,89.67,89.7,89.63,89.67,96820.0,84.71,84.7383,84.6722,84.71,96820.0
2017-03-10 14:50:00,89.68,89.73,89.66,89.72,124953.0,84.7194,84.7667,84.7005,84.7572,124953.0
2017-03-10 15:00:00,89.72,89.75,89.68,89.73,172040.0,84.7572,84.7856,84.7194,84.7667,172040.0
2017-03-10 15:10:00,89.73,89.8,89.7,89.73,146117.0,84.7667,84.8328,84.7383,84.7667,146117.0
2017-03-10 15:20:00,89.73,89.8,89.71,89.79,114497.0,84.7667,84.8328,84.7478,84.8233,114497.0
2017-03-10 15:30:00,89.8,89.82,89.75,89.75,170572.0,84.8328,84.8517,84.7856,84.7856,170572.0
2017-03-10 15:40:00,89.76,89.81,89.72,89.81,205545.0,84.795,84.8422,84.7572,84.8422,205545.0
2017-03-10 15:50:00,89.8,89.86,89.64,89.79,652256.0,84.8328,84.8895,84.6816,84.8233,652256.0
2017-03-13 09:30:00,89.8,89.93,89.67,89.72,276089.0,84.8328,84.9556,84.71,84.7572,276089.0
2017-03-13 09:40:00,89.74,89.84,89.63,89.81,169998.0,84.7761,84.8706,84.6722,84.8422,169998.0
2017-03-13 09:50:00,89.83,89.93,89.71,89.79,205825.0,84.8611,84.9556,84.7478,84.8233,205825.0
2017-03-13 10:00:00,89.8,89.88,89.77,89.78,104950.0,84.8328,84.9084,84.8045,84.8139,104950.0
2017-03-13 10:10:00,89.78,89.88,89.74,89.78,111152.0,84.8139,84.9084,84.7761,84.8139,111152.0
2017-03-13 10:20:00,89.77,89.78,89.62,89.63,151399.0,84.8045,84.8139,84.6627,84.6722,151399.0
2017-03-13 10:30:00,89.63,89.7,89.62,89.67,121421.0,84.6722,84.7383,84.6627,84.71,121421.0
2017-03-13 10:40:00,89.67,89.68,89.61,89.66,79954.0,84.71,84.7194,84.6533,84.7005,79954.0
2017-03-13 10:50:00,89.66,89.76,89.65,89.76,91336.0,84.7005,84.795,84.6911,84.795,91336.0
2017-03-13 11:00:00,89.75,89.75,89.65,89.73,124298.0,84.7856,84.7856,84.6911,84.7667,124298.0
2017-03-13 11:10:00,89.73,89.84,89.73,89.83,111741.0,84.7667,84.8706,84.7667,84.8611,111741.0
2017-03-13 11:20:00,89.83,89.89,89.81,89.84,162064.0,84.8611,84.9178,84.8422,84.8706,162064.0
2017-03-13 11:30:00,89.85,89.92,89.84,89.92,101518.0,84.88,84.9462,84.8706,84.9462,101518.0
2017-03-13 11:40:00,89.91,89.94,89.88,89.93,110674.0,84.9367,84.965,84.9084,84.9556,110674.0
2017-03-13 11:50:00,89.93,90.0,89.91,90.0,100237.0,84.9556,85.0217,84.9367,85.0217,100237.0
2017-03-13 12:00:00,89.99,90.0,89.95,89.96,143048.0,85.0123,85.0217,84.9745,84.9839,143048.0
2017-03-13 12:10:00,89.97,89.98,89.81,89.86,141854.0,84.9934,85.0028,84.8422,84.8895,141854.0
2017-03-13 12:20:00,89.86,89.91,89.82,89.83,110618.0,84.8895,84.9367,84.8517,84.8611,110618.0
2017-03-13 12:30:00,89.83,89.87,89.82,89.87,50038.0,84.8611,84.8989,84.8517,84.8989,50038.0
2017-03-13 12:40:00,89.87,89.94,89.86,89.86,99823.0,84.8989,84.965,84.8895,84.8895,99823.0
2017-03-13 12:50:00,89.87,89.93,89.85,89.91,54454.0,84.8989,84.9556,84.88,84.9367,54454.0
2017-03-13 13:00:00,89.91,89.95,89.9,89.95,100998.0,84.9367,84.9745,84.9273,84.9745,100998.0
2017-03-13 13:10:00,89.95,89.98,89.92,89.95,80571.0,84.9745,85.0028,84.9462,84.9745,80571.0
2017-03-13 13:20:00,89.95,90.0,89.94,89.98,46208.0,84.9745,85.0217,84.965,85.0028,46208.0
2017-03-13 13:30:00,89.99,89.99,89.96,89.98,66583.0,85.0123,85.0123,84.9839,85.0028,66583.0
2017-03-13 13:40:00,89.98,90.0,89.97,89.98,97452.0,85.0028,85.0217,84.9934,85.0028,97452.0
2017-03-13 13:50:00,89.98,90.0,89.97,89.99,61910.0,85.0028,85.0217,84.9934,85.0123,61910.0
2017-03-13 14:00:00,89.99,90.0,89.98,89.98,65797.0,85.0123,85.0217,85.0028,85.0028,65797.0
2017-03-13 14:10:00,89.98,90.08,89.98,90.08,145651.0,85.0028,85.0973,85.0028,85.0973,145651.0
2017-03-13 14:20:00,90.07,90.09,90.03,90.07,77146.0,85.0879,85.1068,85.0501,85.0879,77146.0
2017-03-13 14:30:00,90.07,90.07,90.02,90.04,73322.0,85.0879,85.0879,85.0406,85.0595,73322.0
2017-03-13 14:40:00,90.04,90.1,90.03,90.09,108760.0,85.0595,85.1162,85.0501,85.1068,108760.0
2017-03-13 14:50:00,90.09,90.17,90.09,90.15,97854.0,85.1068,85.1823,85.1068,85.1634,97854.0
2017-03-13 15:00:00,90.15,90.19,90.11,90.15,80586.0,85.1634,85.2012,85.1256,85.1634,80586.0
2017-03-13 15:10:00,90.15,90.23,90.09,90.09,155204.0,85.1634,85.239,85.1068,85.1068,155204.0
2017-03-13 15:20:00,90.1,90.16,90.09,90.09,100089.0,85.1162,85.1729,85.1068,85.1068,100089.0
2017-03-13 15:30:00,90.09,90.18,90.07,90.16,228060.0,85.1068,85.1918,85.0879,85.1729,228060.0
2017-03-13 15:40:00,90.16,90.31,90.15,90.18,245208.0,85.1729,85.3146,85.1634,85.1918,245208.0
2017-03-13 15:50:00,90.18,90.19,90.11,90.13,342425.0,85.1918,85.2012,85.1256,85.1445,342425.0
2017-03-14 09:30:00,89.93,90.01,89.78,89.93,333222.0,84.9556,85.0312,84.8139,84.9556,333222.0
2017-03-14 09:40:00,89.91,90.03,89.9,89.98,162815.0,84.9367,85.0501,84.9273,85.0028,162815.0
2017-03-14 09:50:00,89.97,89.98,89.78,89.86,234299.0,84.9934,85.0028,84.8139,84.8895,234299.0
2017-03-14 10:00:00,89.86,89.88,89.64,89.68,199105.0,84.8895,84.9084,84.6816,84.7194,199105.0
2017-03-14 10:10:00,89.69,89.78,89.52,89.53,174341.0,84.7289,84.8139,84.5683,84.5777,174341.0
2017-03-14 10:20:00,89.53,89.59,89.5,89.56,191705.0,84.5777,84.6344,84.5494,84.6061,191705.0
2017-03-14 10:30:00,89.55,89.64,89.51,89.56,112002.0,84.5966,84.6816,84.5588,84.6061,112002.0
2017-03-14 10:40:00,89.56,89.64,89.45,89.58,163482.0,84.6061,84.6816,84.5022,84.625,163482.0
2017-03-14 10:50:00,89.59,89.65,89.55,89.56,118861.0,84.6344,84.6911,84.5966,84.6061,118861.0
2017-03-14 11:00:00,89.55,89.56,89.38,89.41,124974.0,84.5966,84.6061,84.436,84.4644,124974.0
2017-03-14 11:10:00,89.41,89.54,89.36,89.49,134505.0,84.4644,84.5872,84.4171,84.5399,134505.0
2017-03-14 11:20:00,89.49,89.56,89.42,89.52,114131.0,84.5399,84.6061,84.4738,84.5683,114131.0
2017-03-14 11:30:00,89.52,89.57,89.41,89.44,128909.0,84.5683,84.6155,84.4644,84.4927,128909.0
2017-03-14 11:40:00,89.45,89.49,89.39,89.48,140544.0,84.5022,84.5399,84.4455,84.5305,140544.0
2017-03-14 11:50:00,89.48,89.64,89.48,89.59,108837.0,84.5305,84.6816,84.5305,84.6344,108837.0
2017-03-14 12:00:00,89.59,89.6,89.32,89.32,154187.0,84.6344,84.6439,84.3793,84.3793,154187.0
2017-03-14 12:10:00,89.33,89.34,89.24,89.3,170386.0,84.3888,84.3982,84.3038,84.3604,170386.0
2017-03-14 12:20:00,89.3,89.43,89.3,89.42,50949.0,84.3604,84.4833,84.3604,84.4738,50949.0
2017-03-14 12:30:00,89.42,89.44,89.35,89.39,59129.0,84.4738,84.4927,84.4077,84.4455,59129.0
2017-03-14 12:40:00,89.38,89.47,89.38,89.44,56822.0,84.436,84.521,84.436,84.4927,56822.0
2017-03-14 12:50:00,89.44,89.48,89.38,89.47,58893.0,84.4927,84.5305,84.436,84.521,58893.0
2017-03-14 13:00:00,89.48,89.5,89.46,89.48,62240.0,84.5305,84.5494,84.5116,84.5305,62240.0
2017-03-14 13:10:00,89.48,89.6,89.44,89.57,113692.0,84.5305,84.6439,84.4927,84.6155,113692.0
2017-03-14 13:20:00,89.56,89.64,89.51,89.59,69906.0,84.6061,84.6816,84.5588,84.6344,69906.0
2017-03-14 13:30:00,89.59,89.65,89.57,89.64,64566.0,84.6344,84.6911,84.6155,84.6816,64566.0
2017-03-14 13:40:00,89.64,89.64,89.53,89.56,57313.0,84.6816,84.6816,84.5777,84.6061,57313.0
2017-03-14 13:50:00,89.57,89.62,89.53,89.57,57003.0,84.6155,84.6627,84.5777,84.6155,57003.0
2017-03-14 14:00:00,89.56,89.61,89.56,89.59,69626.0,84.6061,84.6533,84.6061,84.6344,69626.0
2017-03-14 14:10:00,89.59,89.62,89.53,89.56,77127.0,84.6344,84.6627,84.5777,84.6061,77127.0
2017-03-14 14:20:00,89.56,89.59,89.54,89.58,64717.0,84.6061,84.6344,84.5872,84.625,64717.0
2017-03-14 14:30:00,89.58,89.68,89.58,89.66,56556.0,84.625,84.7194,84.625,84.7005,56556.0
2017-03-14 14:40:00,89.67,89.68,89.6,89.61,57050.0,84.71,84.7194,84.6439,84.6533,57050.0
2017-03-14 14:50:00,89.61,89.65,89.56,89.63,77512.0,84.6533,84.6911,84.6061,84.6722,77512.0
2017-03-14 15:00:00,89.63,89.7,89.62,89.68,68750.0,84.6722,84.7383,84.6627,84.7194,68750.0
2017-03-14 15:10:00,89.68,89.71,89.66,89.68,102575.0,84.7194,84.7478,84.7005,84.7194,102575.0
2017-03-14 15:20:00,89.68,89.73,89.64,89.72,84782.0,84.7194,84.7667,84.6816,84.7572,84782.0
2017-03-14 15:30:00,89.73,89.73,89.67,89.68,121037.0,84.7667,84.7667,84.71,84.7194,121037.0
2017-03-14 15:40:00,89.68,89.68,89.58,89.61,132198.0,84.7194,84.7194,84.625,84.6533,132198.0
2017-03-14 15:50:00,89.61,89.62,89.53,89.55,324057.0,84.6533,84.6627,84.5777,84.5966,324057.0
2017-03-15 09:30:00,89.75,89.92,89.41,89.88,299308.0,84.7856,84.9462,84.4644,84.9084,299308.0
2017-03-15 09:40:00,89.87,89.87,89.71,89.79,253405.0,84.8989,84.8989,84.7478,84.8233,253405.0
2017-03-15 09:50:00,89.8,89.81,89.68,89.79,145455.0,84.8328,84.8422,84.7194,84.8233,145455.0
2017-03-15 10:00:00,89.79,89.81,89.62,89.67,129860.0,84.8233,84.8422,84.6627,84.71,129860.0
2017-03-15 10:10:00,89.67,89.72,89.6,89.61,126625.0,84.71,84.7572,84.6439,84.6533,126625.0
2017-03-15 10:20:00,89.61,89.66,89.58,89.66,122026.0,84.6533,84.7005,84.625,84.7005,122026.0
2017-03-15 10:30:00,89.67,89.68,89.58,89.59,149109.0,84.71,84.7194,84.625,84.6344,149109.0
2017-03-15 10:40:00,89.59,89.61,89.55,89.6,127996.0,84.6344,84.6533,84.5966,84.6439,127996.0
2017-03-15 10:50:00,89.6,89.61,89.56,89.58,107833.0,84.6439,84.6533,84.6061,84.625,107833.0
2017-03-15 11:00:00,89.57,89.58,89.5,89.55,125508.0,84.6155,84.625,84.5494,84.5966,125508.0
2017-03-15 11:10:00,89.56,89.59,89.52,89.57,128570.0,84.6061,84.6344,84.5683,84.6155,128570.0
2017-03-15 11:20:00,89.58,89.59,89.54,89.55,117356.0,84.625,84.6344,84.5872,84.5966,117356.0
2017-03-15 11:30:00,89.55,89.66,89.54,89.65,105666.0,84.5966,84.7005,84.5872,84.6911,105666.0
2017-03-15 11:40:00,89.65,89.66,89.56,89.58,125579.0,84.6911,84.7005,84.6061,84.625,125579.0
2017-03-15 11:50:00,89.58,89.61,89.57,89.61,83901.0,84.625,84.6533,84.6155,84.6533,83901.0
2017-03-15 12:00:00,89.61,89.69,89.58,89.69,83014.0,84.6533,84.7289,84.625,84.7289,83014.0
2017-03-15 12:10:00,89.69,89.69,89.64,89.64,82200.0,84.7289,84.7289,84.6816,84.6816,82200.0
2017-03-15 12:20:00,89.64,89.66,89.59,89.59,90840.0,84.6816,84.7005,84.6344,84.6344,90840.0
2017-03-15 12:30:00,89.59,89.67,89.56,89.67,142330.0,84.6344,84.71,84.6061,84.71,142330.0
2017-03-15 12:40:00,89.66,89.81,89.66,89.74,218505.0,84.7005,84.8422,84.7005,84.7761,218505.0
2017-03-15 12:50:00,89.73,89.77,89.71,89.73,84361.0,84.7667,84.8045,84.7478,84.7667,84361.0
2017-03-15 13:00:00,89.72,89.76,89.7,89.74,138378.0,84.7572,84.795,84.7383,84.7761,138378.0
2017-03-15 13:10:00,89.75,89.77,89.68,89.7,86413.0,84.7856,84.8045,84.7194,84.7383,86413.0
2017-03-15 13:20:00,89.7,89.71,89.65,89.69,63508.0,84.7383,84.7478,84.6911,84.7289,63508.0
2017-03-15 13:30:00,89.68,89.7,89.62,89.7,64537.0,84.7194,84.7383,84.6627,84.7383,64537.0
2017-03-15 13:40:00,89.7,89.71,89.65,89.67,58759.0,84.7383,84.7478,84.6911,84.71,58759.0
2017-03-15 13:50:00,89.66,89.67,89.62,89.64,87638.0,84.7005,84.71,84.6627,84.6816,87638.0
2017-03-15 14:00:00,89.64,89.94,89.61,89.83,217985.0,84.6816,84.965,84.6533,84.8611,217985.0
2017-03-15 14:10:00,89.84,89.88,89.76,89.81,121428.0,84.8706,84.9084,84.795,84.8422,121428.0
2017-03-15 14:20:00,89.81,89.89,89.78,89.79,138345.0,84.8422,84.9178,84.8139,84.8233,138345.0
2017-03-15 14:30:00,89.79,89.82,89.7,89.81,132157.0,84.8233,84.8517,84.7383,84.8422,132157.0
2017-03-15 14:40:00,89.81,89.92,89.76,89.89,147820.0,84.8422,84.9462,84.795,84.9178,147820.0
2017-03-15 14:50:00,89.89,89.92,89.83,89.87,130504.0,84.9178,84.9462,84.8611,84.8989,130504.0
2017-03-15 15:00:00,89.87,89.92,89.83,89.88,119213.0,84.8989,84.9462,84.8611,84.9084,119213.0
2017-03-15 15:10:00,89.87,89.99,89.85,89.95,159394.0,84.8989,85.0123,84.88,84.9745,159394.0
2017-03-15 15:20:00,89.96,89.97,89.87,89.95,135476.0,84.9839,84.9934,84.8989,84.9745,135476.0
2017-03-15 15:30:00,89.95,90.09,89.94,90.07,224907.0,84.9745,85.1068,84.965,85.0879,224907.0
2017-03-15 15:40:00,90.06,90.1,89.98,90.01,182331.0,85.0784,85.1162,85.0028,85.0312,182331.0
2017-03-15 15:50:00,90.02,90.09,89.88,89.91,271272.0,85.0406,85.1068,84.9084,84.9367,271272.0
2017-03-16 09:30:00,90.31,90.33,89.7,89.8,356376.0,85.3146,85.3335,84.7383,84.8328,356376.0
2017-03-16 09:40:00,89.81,89.92,89.81,89.84,168994.0,84.8422,84.9462,84.8422,84.8706,168994.0
2017-03-16 09:50:00,89.84,89.9,89.78,89.83,153219.0,84.8706,84.9273,84.8139,84.8611,153219.0
2017-03-16 10:00:00,89.84,89.88,89.82,89.83,112454.0,84.8706,84.9084,84.8517,84.8611,112454.0
2017-03-16 10:10:00,89.83,89.85,89.66,89.8,102036.0,84.8611,84.88,84.7005,84.8328,102036.0
2017-03-16 10:20:00,89.8,89.81,89.7,89.76,123993.0,84.8328,84.8422,84.7383,84.795,123993.0
2017-03-16 10:30:00,89.76,89.79,89.66,89.66,186058.0,84.795,84.8233,84.7005,84.7005,186058.0
2017-03-16 10:40:00,89.67,89.72,89.65,89.67,166637.0,84.71,84.7572,84.6911,84.71,166637.0
2017-03-16 10:50:00,89.68,89.72,89.59,89.69,140891.0,84.7194,84.7572,84.6344,84.7289,140891.0
2017-03-16 11:00:00,89.7,89.71,89.57,89.59,155014.0,84.7383,84.7478,84.6155,84.6344,155014.0
2017-03-16 11:10:00,89.6,89.61,89.55,89.59,138552.0,84.6439,84.6533,84.5966,84.6344,138552.0
2017-03-16 11:20:00,89.58,89.61,89.52,89.55,124567.0,84.625,84.6533,84.5683,84.5966,124567.0
2017-03-16 11:30:00,89.55,89.56,89.47,89.53,116614.0,84.5966,84.6061,84.521,84.5777,116614.0
2017-03-16 11:40:00,89.53,89.56,89.5,89.53,96444.0,84.5777,84.6061,84.5494,84.5777,96444.0
2017-03-16 11:50:00,89.53,89.61,89.52,89.6,64717.0,84.5777,84.6533,84.5683,84.6439,64717.0
2017-03-16 12:00:00,89.61,89.61,89.58,89.59,75022.0,84.6533,84.6533,84.625,84.6344,75022.0
2017-03-16 12:10:00,89.6,89.71,89.6,89.69,71837.0,84.6439,84.7478,84.6439,84.7289,71837.0
2017-03-16 12:20:00,89.69,89.81,89.68,89.79,94237.0,84.7289,84.8422,84.7194,84.8233,94237.0
2017-03-16 12:30:00,89.79,89.83,89.78,89.79,80186.0,84.8233,84.8611,84.8139,84.8233,80186.0
2017-03-16 12:40:00,89.79,89.91,89.78,89.82,119547.0,84.8233,84.9367,84.8139,84.8517,119547.0
2017-03-16 12:50:00,89.83,89.93,89.82,89.92,62846.0,84.8611,84.9556,84.8517,84.9462,62846.0
2017-03-16 13:00:00,89.92,89.97,89.87,89.95,127071.0,84.9462,84.9934,84.8989,84.9745,127071.0
2017-03-16 13:10:00,89.95,89.96,89.88,89.9,105076.0,84.9745,84.9839,84.9084,84.9273,105076.0
2017-03-16 13:20:00,89.91,89.99,89.91,89.98,76258.0,84.9367,85.0123,84.9367,85.0028,76258.0
2017-03-16 13:30:00,89.99,90.03,89.96,90.0,160077.0,85.0123,85.0501,84.9839,85.0217,160077.0
2017-03-16 13:40:00,89.99,90.03,89.97,90.02,115349.0,85.0123,85.0501,84.9934,85.0406,115349.0
2017-03-16 13:50:00,90.01,90.03,89.93,89.94,88340.0,85.0312,85.0501,84.9556,84.965,88340.0
2017-03-16 14:00:00,89.93,89.96,89.92,89.93,68046.0,84.9556,84.9839,84.9462,84.9556,68046.0
2017-03-16 14:10:00,89.93,89.94,89.84,89.88,106164.0,84.9556,84.965,84.8706,84.9084,106164.0
2017-03-16 14:20:00,89.88,89.94,89.84,89.94,74161.0,84.9084,84.965,84.8706,84.965,74161.0
2017-03-16 14:30:00,89.93,89.99,89.93,89.99,75599.0,84.9556,85.0123,84.9556,85.0123,75599.0
2017-03-16 14:40:00,89.98,90.0,89.85,89.95,111894.0,85.0028,85.0217,84.88,84.9745,111894.0
2017-03-16 14:50:00,89.94,89.96,89.89,89.9,114809.0,84.965,84.9839,84.9178,84.9273,114809.0
2017-03-16 15:00:00,89.89,89.94,89.85,89.94,93586.0,84.9178,84.965,84.88,84.965,93586.0
2017-03-16 15:10:00,89.94,90.05,89.94,90.03,130274.0,84.965,85.069,84.965,85.0501,130274.0
2017-03-16 15:20:00,90.03,90.1,90.02,90.09,135406.0,85.0501,85.1162,85.0406,85.1068,135406.0
2017-03-16 15:30:00,90.09,90.09,90.01,90.07,167542.0,85.1068,85.1068,85.0312,85.0879,167542.0
2017-03-16 15:40:00,90.08,90.14,90.01,90.02,238870.0,85.0973,85.154,85.0312,85.0406,238870.0
2017-03-16 15:50:00,90.02,90.03,89.9,90.01,340983.0,85.0406,85.0501,84.9273,85.0312,340983.0
2017-03-17 09:30:00,90.25,90.4,90.17,90.32,2335160.0,85.2579,85.3996,85.1823,85.324,2335160.0
2017-03-17 09:40:00,90.33,90.33,90.26,90.31,153633.0,85.3335,85.3335,85.2673,85.3146,153633.0
2017-03-17 09:50:00,90.31,90.45,90.29,90.29,176510.0,85.3146,85.4468,85.2957,85.2957,176510.0
2017-03-17 10:00:00,90.29,90.31,90.2,90.2,120603.0,85.2957,85.3146,85.2107,85.2107,120603.0
2017-03-17 10:10:00,90.21,90.32,90.18,90.22,98522.0,85.2201,85.324,85.1918,85.2296,98522.0
2017-03-17 10:20:00,90.23,90.32,90.21,90.32,76838.0,85.239,85.324,85.2201,85.324,76838.0
2017-03-17 10:30:00,90.32,90.38,90.29,90.34,120179.0,85.324,85.3807,85.2957,85.3429,120179.0
2017-03-17 10:40:00,90.34,90.36,90.28,90.31,103452.0,85.3429,85.3618,85.2862,85.3146,103452.0
2017-03-17 10:50:00,90.31,90.31,90.24,90.24,108399.0,85.3146,85.3146,85.2485,85.2485,108399.0
2017-03-17 11:00:00,90.24,90.26,90.2,90.23,113776.0,85.2485,85.2673,85.2107,85.239,113776.0
2017-03-17 11:10:00,90.22,90.27,90.2,90.23,124709.0,85.2296,85.2768,85.2107,85.239,124709.0
2017-03-17 11:20:00,90.24,90.35,90.23,90.34,151242.0,85.2485,85.3524,85.239,85.3429,151242.0
2017-03-17 11:30:00,90.34,90.37,90.23,90.23,151124.0,85.3429,85.3713,85.239,85.239,151124.0
2017-03-17 11:40:00,90.23,90.35,90.21,90.32,138892.0,85.239,85.3524,85.2201,85.324,138892.0
2017-03-17 11:50:00,90.31,90.37,90.3,90.37,77709.0,85.3146,85.3713,85.3051,85.3713,77709.0
2017-03-17 12:00:00,90.37,90.39,90.27,90.28,107565.0,85.3713,85.3902,85.2768,85.2862,107565.0
2017-03-17 12:10:00,90.28,90.31,90.26,90.28,107054.0,85.2862,85.3146,85.2673,85.2862,107054.0
2017-03-17 12:20:00,90.28,90.38,90.27,90.38,67849.0,85.2862,85.3807,85.2768,85.3807,67849.0
2017-03-17 12:30:00,90.38,90.41,90.34,90.34,58840.0,85.3807,85.409,85.3429,85.3429,58840.0
2017-03-17 12:40:00,90.34,90.41,90.34,90.4,53935.0,85.3429,85.409,85.3429,85.3996,53935.0
2017-03-17 12:50:00,90.39,90.43,90.36,90.43,69349.0,85.3902,85.4279,85.3618,85.4279,69349.0
2017-03-17 13:00:00,90.43,90.47,90.42,90.46,46733.0,85.4279,85.4657,85.4185,85.4563,46733.0
2017-03-17 13:10:00,90.47,90.51,90.45,90.51,95843.0,85.4657,85.5035,85.4468,85.5035,95843.0
2017-03-17 13:20:00,90.5,90.54,90.48,90.52,65387.0,85.4941,85.5319,85.4752,85.513,65387.0
2017-03-17 13:30:00,90.52,90.53,90.48,90.48,78335.0,85.513,85.5224,85.4752,85.4752,78335.0
2017-03-17 13:40:00,90.49,90.5,90.47,90.48,63823.0,85.4846,85.4941,85.4657,85.4752,63823.0
2017-03-17 13:50:00,90.48,90.52,90.44,90.45,98221.0,85.4752,85.513,85.4374,85.4468,98221.0
2017-03-17 14:00:00,90.44,90.51,90.44,90.5,62382.0,85.4374,85.5035,85.4374,85.4941,62382.0
2017-03-17 14:10:00,90.51,90.63,90.5,90.6,112493.0,85.5035,85.6169,85.4941,85.5885,112493.0
2017-03-17 14:20:00,90.59,90.59,90.46,90.46,121611.0,85.5791,85.5791,85.4563,85.4563,121611.0
2017-03-17 14:30:00,90.47,90.47,90.42,90.42,102321.0,85.4657,85.4657,85.4185,85.4185,102321.0
2017-03-17 14:40:00,90.42,90.44,90.42,90.44,68649.0,85.4185,85.4374,85.4185,85.4374,68649.0
2017-03-17 14:50:00,90.43,90.44,90.39,90.41,82893.0,85.4279,85.4374,85.3902,85.409,82893.0
2017-03-17 15:00:00,90.4,90.43,90.39,90.42,103289.0,85.3996,85.4279,85.3902,85.4185,103289.0
2017-03-17 15:10:00,90.43,90.44,90.33,90.37,139540.0,85.4279,85.4374,85.3335,85.3713,139540.0
2017-03-17 15:20:00,90.38,90.41,90.34,90.38,147547.0,85.3807,85.409,85.3429,85.3807,147547.0
2017-03-17 15:30:00,90.37,90.37,90.23,90.23,152188.0,85.3713,85.3713,85.239,85.239,152188.0
2017-03-17 15:40:00,90.24,90.29,90.2,90.23,227237.0,85.2485,85.2957,85.2107,85.239,227237.0
2017-03-17 15:50:00,90.23,90.27,90.2,90.21,313728.0,85.239,85.2768,85.2107,85.2201,313728.0
2017-03-20 09:30:00,90.29,90.29,89.79,89.97,426410.0,85.2957,85.2957,84.8233,84.9934,426410.0
2017-03-20 09:40:00,89.98,90.05,89.91,90.0,186768.0,85.0028,85.069,84.9367,85.0217,186768.0
2017-03-20 09:50:00,90.01,90.07,89.93,89.97,160905.0,85.0312,85.0879,84.9556,84.9934,160905.0
2017-03-20 10:00:00,89.96,92.05,89.96,90.03,281046.0,84.9839,86.9583,84.9839,85.0501,281046.0
2017-03-20 10:10:00,90.03,90.03,89.92,89.93,157146.0,85.0501,85.0501,84.9462,84.9556,157146.0
2017-03-20 10:20:00,89.92,89.92,89.82,89.83,207230.0,84.9462,84.9462,84.8517,84.8611,207230.0
2017-03-20 10:30:00,89.83,89.83,89.62,89.64,196259.0,84.8611,84.8611,84.6627,84.6816,196259.0
2017-03-20 10:40:00,89.64,89.66,89.5,89.57,185990.0,84.6816,84.7005,84.5494,84.6155,185990.0
2017-03-20 10:50:00,89.58,89.58,89.42,89.47,186473.0,84.625,84.625,84.4738,84.521,186473.0
2017-03-20 11:00:00,89.47,89.52,89.31,89.35,366666.0,84.521,84.5683,84.3699,84.4077,366666.0
2017-03-20 11:10:00,89.35,89.4,89.26,89.4,257254.0,84.4077,84.4549,84.3227,84.4549,257254.0
2017-03-20 11:20:00,89.4,89.4,89.27,89.28,270005.0,84.4549,84.4549,84.3321,84.3416,270005.0
2017-03-20 11:30:00,89.28,89.37,89.26,89.29,191690.0,84.3416,84.4266,84.3227,84.351,191690.0
2017-03-20 11:40:00,89.29,89.3,89.23,89.24,231928.0,84.351,84.3604,84.2943,84.3038,231928.0
2017-03-20 11:50:00,89.25,89.29,89.2,89.25,218422.0,84.3132,84.351,84.266,84.3132,218422.0
2017-03-20 12:00:00,89.26,89.32,89.21,89.25,132424.0,84.3227,84.3793,84.2754,84.3132,132424.0
2017-03-20 12:10:00,89.25,89.27,89.2,89.22,147670.0,84.3132,84.3321,84.266,84.2849,147670.0
2017-03-20 12:20:00,89.23,89.27,89.21,89.23,122084.0,84.2943,84.3321,84.2754,84.2943,122084.0
2017-03-20 12:30:00,89.23,89.28,89.2,89.28,114033.0,84.2943,84.3416,84.266,84.3416,114033.0
2017-03-20 12:40:00,89.28,89.42,89.27,89.42,134429.0,84.3416,84.4738,84.3321,84.4738,134429.0
2017-03-20 12:50:00,89.42,89.45,89.39,89.44,67294.0,84.4738,84.5022,84.4455,84.4927,67294.0
2017-03-20 13:00:00,89.44,89.44,89.34,89.4,104492.0,84.4927,84.4927,84.3982,84.4549,104492.0
2017-03-20 13:10:00,89.39,89.43,89.35,89.36,106889.0,84.4455,84.4833,84.4077,84.4171,106889.0
2017-03-20 13:20:00,89.36,89.36,89.26,89.29,101363.0,84.4171,84.4171,84.3227,84.351,101363.0
2017-03-20 13:30:00,89.29,89.34,89.24,89.25,121481.0,84.351,84.3982,84.3038,84.3132,121481.0
2017-03-20 13:40:00,89.24,89.24,89.13,89.13,196222.0,84.3038,84.3038,84.1999,84.1999,196222.0
2017-03-20 13:50:00,89.13,89.17,89.1,89.15,123058.0,84.1999,84.2376,84.1715,84.2187,123058.0
2017-03-20 14:00:00,89.15,89.21,89.14,89.2,114879.0,84.2187,84.2754,84.2093,84.266,114879.0
2017-03-20 14:10:00,89.21,89.22,89.15,89.15,98530.0,84.2754,84.2849,84.2187,84.2187,98530.0
2017-03-20 14:20:00,89.16,89.16,89.1,89.11,146365.0,84.2282,84.2282,84.1715,84.181,146365.0
2017-03-20 14:30:00,89.11,89.12,89.02,89.03,203071.0,84.181,84.1904,84.0959,84.1054,203071.0
2017-03-20 14:40:00,89.04,89.1,88.96,88.98,577208.0,84.1148,84.1715,84.0393,84.0581,577208.0
2017-03-20 14:50:00,88.98,89.08,88.97,89.07,180360.0,84.0581,84.1526,84.0487,84.1432,180360.0
2017-03-20 15:00:00,89.07,89.17,89.07,89.13,118495.0,84.1432,84.2376,84.1432,84.1999,118495.0
2017-03-20 15:10:00,89.14,89.25,89.11,89.18,175359.0,84.2093,84.3132,84.181,84.2471,175359.0
2017-03-20 15:20:00,89.19,89.26,89.14,89.23,159978.0,84.2565,84.3227,84.2093,84.2943,159978.0
2017-03-20 15:30:00,89.23,89.32,89.22,89.28,160402.0,84.2943,84.3793,84.2849,84.3416,160402.0
2017-03-20 15:40:00,89.28,89.37,89.28,89.31,256142.0,84.3416,84.4266,84.3416,84.3699,256142.0
2017-03-20 15:50:00,89.33,89.35,89.12,89.2,648416.0,84.3888,84.4077,84.1904,84.266,648416.0
2017-03-21 09:30:00,89.54,89.71,89.31,89.52,417258.0,84.5872,84.7478,84.3699,84.5683,417258.0
2017-03-21 09:40:00,89.51,89.53,89.41,89.5,196479.0,84.5588,84.5777,84.4644,84.5494,196479.0
2017-03-21 09:50:00,89.49,89.51,89.38,89.38,259875.0,84.5399,84.5588,84.436,84.436,259875.0
2017-03-21 10:00:00,89.39,89.39,89.06,89.09,165395.0,84.4455,84.4455,84.1337,84.1621,165395.0
2017-03-21 10:10:00,89.09,89.21,88.93,88.97,200456.0,84.1621,84.2754,84.0109,84.0487,200456.0
2017-03-21 10:20:00,88.97,88.97,88.69,88.74,183118.0,84.0487,84.0487,83.7842,83.8314,183118.0
2017-03-21 10:30:00,88.74,88.89,88.68,88.87,214344.0,83.8314,83.9731,83.7747,83.9542,214344.0
2017-03-21 10:40:00,88.88,88.89,88.73,88.86,178638.0,83.9637,83.9731,83.822,83.9448,178638.0
2017-03-21 10:50:00,88.86,88.91,88.4,88.5,306262.0,83.9448,83.992,83.5102,83.6047,306262.0
2017-03-21 11:00:00,88.5,88.51,88.38,88.5,331840.0,83.6047,83.6141,83.4913,83.6047,331840.0
2017-03-21 11:10:00,88.5,88.53,88.17,88.26,310395.0,83.6047,83.633,83.293,83.378,310395.0
2017-03-21 11:20:00,88.26,88.37,88.11,88.16,259672.0,83.378,83.4819,83.2363,83.2835,259672.0
2017-03-21 11:30:00,88.15,88.21,88.02,88.18,264435.0,83.2741,83.3307,83.1513,83.3024,264435.0
2017-03-21 11:40:00,88.18,88.27,88.12,88.25,163778.0,83.3024,83.3874,83.2457,83.3685,163778.0
2017-03-21 11:50:00,88.25,88.35,88.2,88.35,151668.0,83.3685,83.463,83.3213,83.463,151668.0
2017-03-21 12:00:00,88.34,88.4,88.2,88.37,166031.0,83.4535,83.5102,83.3213,83.4819,166031.0
2017-03-21 12:10:00,88.36,88.37,88.25,88.35,176101.0,83.4724,83.4819,83.3685,83.463,176101.0
2017-03-21 12:20:00,88.35,88.43,88.25,88.37,165343.0,83.463,83.5386,83.3685,83.4819,165343.0
2017-03-21 12:30:00,88.36,88.42,88.27,88.3,122936.0,83.4724,83.5291,83.3874,83.4158,122936.0
2017-03-21 12:40:00,88.3,88.33,88.22,88.23,108777.0,83.4158,83.4441,83.3402,83.3496,108777.0
2017-03-21 12:50:00,88.24,88.35,88.18,88.29,106274.0,83.3591,83.463,83.3024,83.4063,106274.0
2017-03-21 13:00:00,88.28,88.32,88.17,88.18,115344.0,83.3969,83.4347,83.293,83.3024,115344.0
2017-03-21 13:10:00,88.18,88.21,88.08,88.16,144468.0,83.3024,83.3307,83.2079,83.2835,144468.0
2017-03-21 13:20:00,88.17,88.24,88.06,88.22,149982.0,83.293,83.3591,83.189,83.3402,149982.0
2017-03-21 13:30:00,88.23,88.26,88.14,88.19,96082.0,83.3496,83.378,83.2646,83.3118,96082.0
2017-03-21 13:40:00,88.2,88.23,88.07,88.1,117029.0,83.3213,83.3496,83.1985,83.2268,117029.0
2017-03-21 13:50:00,88.09,88.12,88.03,88.07,118667.0,83.2174,83.2457,83.1607,83.1985,118667.0
2017-03-21 14:00:00,88.07,88.26,88.02,88.25,306380.0,83.1985,83.378,83.1513,83.3685,306380.0
2017-03-21 14:10:00,88.25,88.46,88.22,88.45,200257.0,83.3685,83.5669,83.3402,83.5575,200257.0
2017-03-21 14:20:00,88.44,88.47,88.25,88.29,179638.0,83.548,83.5764,83.3685,83.4063,179638.0
2017-03-21 14:30:00,88.28,88.45,88.27,88.42,209936.0,83.3969,83.5575,83.3874,83.5291,209936.0
2017-03-21 14:40:00,88.42,88.43,88.16,88.25,224392.0,83.5291,83.5386,83.2835,83.3685,224392.0
2017-03-21 14:50:00,88.25,88.35,88.16,88.31,165076.0,83.3685,83.463,83.2835,83.4252,165076.0
2017-03-21 15:00:00,88.31,88.37,88.25,88.28,200809.0,83.4252,83.4819,83.3685,83.3969,200809.0
2017-03-21 15:10:00,88.27,88.37,88.25,88.36,277131.0,83.3874,83.4819,83.3685,83.4724,277131.0
2017-03-21 15:20:00,88.36,88.36,88.25,88.28,205539.0,83.4724,83.4724,83.3685,83.3969,205539.0
2017-03-21 15:30:00,88.28,88.31,88.14,88.15,308865.0,83.3969,83.4252,83.2646,83.2741,308865.0
2017-03-21 15:40:00,88.15,88.18,88.0,88.04,396304.0,83.2741,83.3024,83.1324,83.1701,396304.0
2017-03-21 15:50:00,88.04,88.25,88.02,88.09,829845.0,83.1701,83.3685,83.1513,83.2174,829845.0
2017-03-22 09:30:00,87.85,88.69,87.85,88.49,458834.0,82.9907,83.7842,82.9907,83.5953,458834.0
2017-03-22 09:40:00,88.49,88.58,88.14,88.16,154267.0,83.5953,83.6803,83.2646,83.2835,154267.0
2017-03-22 09:50:00,88.17,88.33,88.12,88.23,159769.0,83.293,83.4441,83.2457,83.3496,159769.0
2017-03-22 10:00:00,88.24,88.5,88.16,88.5,210601.0,83.3591,83.6047,83.2835,83.6047,210601.0
2017-03-22 10:10:00,88.51,88.55,88.36,88.46,156335.0,83.6141,83.6519,83.4724,83.5669,156335.0
2017-03-22 10:20:00,88.46,88.63,88.43,88.59,124300.0,83.5669,83.7275,83.5386,83.6897,124300.0
2017-03-22 10:30:00,88.6,88.69,88.47,88.59,202987.0,83.6992,83.7842,83.5764,83.6897,202987.0
2017-03-22 10:40:00,88.59,88.74,88.59,88.68,134348.0,83.6897,83.8314,83.6897,83.7747,134348.0
2017-03-22 10:50:00,88.69,88.85,88.68,88.84,146147.0,83.7842,83.9353,83.7747,83.9259,146147.0
2017-03-22 11:00:00,88.84,88.85,88.67,88.72,113653.0,83.9259,83.9353,83.7653,83.8125,113653.0
2017-03-22 11:10:00,88.73,88.99,88.69,88.92,149657.0,83.822,84.0676,83.7842,84.0015,149657.0
2017-03-22 11:20:00,88.91,89.04,88.89,88.94,135722.0,83.992,84.1148,83.9731,84.0204,135722.0
2017-03-22 11:30:00,88.93,88.96,88.77,88.79,98534.0,84.0109,84.0393,83.8598,83.8787,98534.0
2017-03-22 11:40:00,88.78,88.94,88.76,88.85,149444.0,83.8692,84.0204,83.8503,83.9353,149444.0
2017-03-22 11:50:00,88.85,88.91,88.8,88.9,104504.0,83.9353,83.992,83.8881,83.9826,104504.0
2017-03-22 12:00:00,88.91,88.91,88.79,88.79,83773.0,83.992,83.992,83.8787,83.8787,83773.0
2017-03-22 12:10:00,88.79,88.8,88.65,88.68,82946.0,83.8787,83.8881,83.7464,83.7747,82946.0
2017-03-22 12:20:00,88.68,88.81,88.67,88.71,120836.0,83.7747,83.8976,83.7653,83.8031,120836.0
2017-03-22 12:30:00,88.72,88.74,88.58,88.61,140594.0,83.8125,83.8314,83.6803,83.7086,140594.0
2017-03-22 12:40:00,88.61,88.71,88.6,88.66,115285.0,83.7086,83.8031,83.6992,83.7558,115285.0
2017-03-22 12:50:00,88.67,88.75,88.57,88.74,88278.0,83.7653,83.8409,83.6708,83.8314,88278.0
2017-03-22 13:00:00,88.74,88.74,88.52,88.7,139523.0,83.8314,83.8314,83.6236,83.7936,139523.0
2017-03-22 13:10:00,88.7,88.88,88.67,88.84,117609.0,83.7936,83.9637,83.7653,83.9259,117609.0
2017-03-22 13:20:00,88.83,88.87,88.76,88.82,86725.0,83.9164,83.9542,83.8503,83.907,86725.0
2017-03-22 13:30:00,88.81,88.9,88.8,88.83,108697.0,83.8976,83.9826,83.8881,83.9164,108697.0
2017-03-22 13:40:00,88.84,88.85,88.66,88.72,122562.0,83.9259,83.9353,83.7558,83.8125,122562.0
2017-03-22 13:50:00,88.72,88.72,88.58,88.58,106448.0,83.8125,83.8125,83.6803,83.6803,106448.0
2017-03-22 14:00:00,88.59,88.67,88.55,88.56,135360.0,83.6897,83.7653,83.6519,83.6614,135360.0
2017-03-22 14:10:00,88.56,88.66,88.52,88.52,178045.0,83.6614,83.7558,83.6236,83.6236,178045.0
2017-03-22 14:20:00,88.52,88.56,88.44,88.45,135907.0,83.6236,83.6614,83.548,83.5575,135907.0
2017-03-22 14:30:00,88.45,88.58,88.41,88.56,211032.0,83.5575,83.6803,83.5197,83.6614,211032.0
2017-03-22 14:40:00,88.57,88.64,88.53,88.63,177802.0,83.6708,83.737,83.633,83.7275,177802.0
2017-03-22 14:50:00,88.64,88.68,88.58,88.62,137086.0,83.737,83.7747,83.6803,83.7181,137086.0
2017-03-22 15:00:00,88.62,88.62,88.55,88.59,145387.0,83.7181,83.7181,83.6519,83.6897,145387.0
2017-03-22 15:10:00,88.59,88.62,88.52,88.56,201972.0,83.6897,83.7181,83.6236,83.6614,201972.0
2017-03-22 15:20:00,88.56,88.6,88.51,88.51,262510.0,83.6614,83.6992,83.6141,83.6141,262510.0
2017-03-22 15:30:00,88.51,88.54,88.45,88.46,207841.0,83.6141,83.6425,83.5575,83.5669,207841.0
2017-03-22 15:40:00,88.46,88.59,88.46,88.55,321325.0,83.5669,83.6897,83.5669,83.6519,321325.0
2017-03-22 15:50:00,88.54,88.57,88.46,88.52,494692.0,83.6425,83.6708,83.5669,83.6236,494692.0
2017-03-23 09:30:00,88.47,88.97,88.42,88.83,279564.0,83.5764,84.0487,83.5291,83.9164,279564.0
2017-03-23 09:40:00,88.8,88.83,88.62,88.65,111964.0,83.8881,83.9164,83.7181,83.7464,111964.0
2017-03-23 09:50:00,88.65,88.73,88.49,88.7,99529.0,83.7464,83.822,83.5953,83.7936,99529.0
2017-03-23 10:00:00,88.71,88.86,88.69,88.78,125327.0,83.8031,83.9448,83.7842,83.8692,125327.0
2017-03-23 10:10:00,88.79,88.79,88.6,88.66,132707.0,83.8787,83.8787,83.6992,83.7558,132707.0
2017-03-23 10:20:00,88.66,88.75,88.65,88.7,111265.0,83.7558,83.8409,83.7464,83.7936,111265.0
2017-03-23 10:30:00,88.69,88.78,88.65,88.78,151233.0,83.7842,83.8692,83.7464,83.8692,151233.0
2017-03-23 10:40:00,88.78,89.02,88.77,88.95,135952.0,83.8692,84.0959,83.8598,84.0298,135952.0
2017-03-23 10:50:00,88.95,89.11,88.95,89.04,110512.0,84.0298,84.181,84.0298,84.1148,110512.0
2017-03-23 11:00:00,89.04,89.15,89.02,89.15,98501.0,84.1148,84.2187,84.0959,84.2187,98501.0
2017-03-23 11:10:00,89.14,89.33,89.1,89.3,209182.0,84.2093,84.3888,84.1715,84.3604,209182.0
2017-03-23 11:20:00,89.29,89.31,89.21,89.27,111461.0,84.351,84.3699,84.2754,84.3321,111461.0
2017-03-23 11:30:00,89.27,89.28,89.19,89.27,127684.0,84.3321,84.3416,84.2565,84.3321,127684.0
2017-03-23 11:40:00,89.27,89.27,89.18,89.25,95267.0,84.3321,84.3321,84.2471,84.3132,95267.0
2017-03-23 11:50:00,89.26,89.34,89.21,89.33,100402.0,84.3227,84.3982,84.2754,84.3888,100402.0
2017-03-23 12:00:00,89.34,89.35,89.22,89.28,75792.0,84.3982,84.4077,84.2849,84.3416,75792.0
2017-03-23 12:10:00,89.27,89.32,89.24,89.25,81652.0,84.3321,84.3793,84.3038,84.3132,81652.0
2017-03-23 12:20:00,89.24,89.29,89.23,89.26,69315.0,84.3038,84.351,84.2943,84.3227,69315.0
2017-03-23 12:30:00,89.24,89.29,89.2,89.28,92989.0,84.3038,84.351,84.266,84.3416,92989.0
2017-03-23 12:40:00,89.28,89.29,89.19,89.22,111148.0,84.3416,84.351,84.2565,84.2849,111148.0
2017-03-23 12:50:00,89.22,89.29,89.22,89.27,122614.0,84.2849,84.351,84.2849,84.3321,122614.0
2017-03-23 13:00:00,89.28,89.29,89.09,89.09,132810.0,84.3416,84.351,84.1621,84.1621,132810.0
2017-03-23 13:10:00,89.09,89.17,89.01,89.13,164786.0,84.1621,84.2376,84.0865,84.1999,164786.0
2017-03-23 13:20:00,89.13,89.27,89.12,89.13,128619.0,84.1999,84.3321,84.1904,84.1999,128619.0
2017-03-23 13:30:00,89.13,89.24,89.13,89.16,151118.0,84.1999,84.3038,84.1999,84.2282,151118.0
2017-03-23 13:40:00,89.16,89.26,89.14,89.26,127450.0,84.2282,84.3227,84.2093,84.3227,127450.0
2017-03-23 13:50:00,89.25,89.27,89.12,89.12,71098.0,84.3132,84.3321,84.1904,84.1904,71098.0
2017-03-23 14:00:00,89.12,89.19,89.1,89.15,67669.0,84.1904,84.2565,84.1715,84.2187,67669.0
2017-03-23 14:10:00,89.16,89.2,89.13,89.18,117307.0,84.2282,84.266,84.1999,84.2471,117307.0
2017-03-23 14:20:00,89.19,89.22,89.14,89.16,119698.0,84.2565,84.2849,84.2093,84.2282,119698.0
2017-03-23 14:30:00,89.17,89.29,89.16,89.29,119795.0,84.2376,84.351,84.2282,84.351,119795.0
2017-03-23 14:40:00,89.29,89.39,89.27,89.32,154734.0,84.351,84.4455,84.3321,84.3793,154734.0
2017-03-23 14:50:00,89.32,89.38,89.22,89.23,117088.0,84.3793,84.436,84.2849,84.2943,117088.0
2017-03-23 15:00:00,89.24,89.25,89.1,89.13,107942.0,84.3038,84.3132,84.1715,84.1999,107942.0
2017-03-23 15:10:00,89.13,89.18,89.06,89.11,159052.0,84.1999,84.2471,84.1337,84.181,159052.0
2017-03-23 15:20:00,89.11,89.19,89.06,89.06,179024.0,84.181,84.2565,84.1337,84.1337,179024.0
2017-03-23 15:30:00,89.07,89.13,88.99,89.13,273930.0,84.1432,84.1999,84.0676,84.1999,273930.0
2017-03-23 15:40:00,89.13,89.15,89.02,89.09,325017.0,84.1999,84.2187,84.0959,84.1621,325017.0
2017-03-23 15:50:00,89.08,89.08,88.87,88.91,706524.0,84.1526,84.1526,83.9542,83.992,706524.0
2017-03-24 09:30:00,89.06,89.4,89.0,89.25,193816.0,84.1337,84.4549,84.077,84.3132,193816.0
2017-03-24 09:40:00,89.25,89.38,89.21,89.31,193536.0,84.3132,84.436,84.2754,84.3699,193536.0
2017-03-24 09:50:00,89.31,89.32,89.22,89.29,105946.0,84.3699,84.3793,84.2849,84.351,105946.0
2017-03-24 10:00:00,89.3,89.35,89.24,89.35,152268.0,84.3604,84.4077,84.3038,84.4077,152268.0
2017-03-24 10:10:00,89.34,89.5,89.34,89.48,200026.0,84.3982,84.5494,84.3982,84.5305,200026.0
2017-03-24 10:20:00,89.49,89.49,89.36,89.43,123613.0,84.5399,84.5399,84.4171,84.4833,123613.0
2017-03-24 10:30:00,89.42,89.5,89.36,89.42,162748.0,84.4738,84.5494,84.4171,84.4738,162748.0
2017-03-24 10:40:00,89.42,89.48,89.37,89.39,183487.0,84.4738,84.5305,84.4266,84.4455,183487.0
2017-03-24 10:50:00,89.4,89.53,89.38,89.44,212268.0,84.4549,84.5777,84.436,84.4927,212268.0
2017-03-24 11:00:00,89.44,89.51,89.38,89.49,125418.0,84.4927,84.5588,84.436,84.5399,125418.0
2017-03-24 11:10:00,89.5,89.55,89.44,89.49,119862.0,84.5494,84.5966,84.4927,84.5399,119862.0
2017-03-24 11:20:00,89.5,89.52,89.41,89.42,103367.0,84.5494,84.5683,84.4644,84.4738,103367.0
2017-03-24 11:30:00,89.43,89.49,89.41,89.44,101441.0,84.4833,84.5399,84.4644,84.4927,101441.0
2017-03-24 11:40:00,89.44,89.48,89.43,89.45,111475.0,84.4927,84.5305,84.4833,84.5022,111475.0
2017-03-24 11:50:00,89.45,89.55,89.45,89.54,106654.0,84.5022,84.5966,84.5022,84.5872,106654.0
2017-03-24 12:00:00,89.55,89.61,89.53,89.59,110012.0,84.5966,84.6533,84.5777,84.6344,110012.0
2017-03-24 12:10:00,89.59,89.61,89.26,89.26,186491.0,84.6344,84.6533,84.3227,84.3227,186491.0
2017-03-24 12:20:00,89.27,89.44,89.17,89.33,161659.0,84.3321,84.4927,84.2376,84.3888,161659.0
2017-03-24 12:30:00,89.33,89.39,89.28,89.35,99746.0,84.3888,84.4455,84.3416,84.4077,99746.0
2017-03-24 12:40:00,89.35,89.44,89.33,89.39,69283.0,84.4077,84.4927,84.3888,84.4455,69283.0
2017-03-24 12:50:00,89.4,89.42,89.27,89.36,107925.0,84.4549,84.4738,84.3321,84.4171,107925.0
2017-03-24 13:00:00,89.37,89.41,89.31,89.37,95941.0,84.4266,84.4644,84.3699,84.4266,95941.0
2017-03-24 13:10:00,89.36,89.4,89.29,89.3,90577.0,84.4171,84.4549,84.351,84.3604,90577.0
2017-03-24 13:20:00,89.31,89.48,89.31,89.42,79411.0,84.3699,84.5305,84.3699,84.4738,79411.0
2017-03-24 13:30:00,89.41,89.43,89.34,89.38,61277.0,84.4644,84.4833,84.3982,84.436,61277.0
2017-03-24 13:40:00,89.38,89.44,89.36,89.42,78161.0,84.436,84.4927,84.4171,84.4738,78161.0
2017-03-24 13:50:00,89.41,89.42,89.29,89.33,127309.0,84.4644,84.4738,84.351,84.3888,127309.0
2017-03-24 14:00:00,89.34,89.4,89.3,89.33,129067.0,84.3982,84.4549,84.3604,84.3888,129067.0
2017-03-24 14:10:00,89.33,89.4,89.31,89.38,95984.0,84.3888,84.4549,84.3699,84.436,95984.0
2017-03-24 14:20:00,89.38,89.4,89.3,89.34,105717.0,84.436,84.4549,84.3604,84.3982,105717.0
2017-03-24 14:30:00,89.34,89.37,89.3,89.32,120593.0,84.3982,84.4266,84.3604,84.3793,120593.0
2017-03-24 14:40:00,89.33,89.33,89.14,89.17,226555.0,84.3888,84.3888,84.2093,84.2376,226555.0
2017-03-24 14:50:00,89.17,89.17,89.06,89.17,211400.0,84.2376,84.2376,84.1337,84.2376,211400.0
2017-03-24 15:00:00,89.17,89.18,89.04,89.16,211426.0,84.2376,84.2471,84.1148,84.2282,211426.0
2017-03-24 15:10:00,89.15,89.17,88.97,89.03,127229.0,84.2187,84.2376,84.0487,84.1054,127229.0
2017-03-24 15:20:00,89.04,89.18,89.02,89.17,225833.0,84.1148,84.2471,84.0959,84.2376,225833.0
2017-03-24 15:30:00,89.16,89.47,89.08,89.47,331212.0,84.2282,84.521,84.1526,84.521,331212.0
2017-03-24 15:40:00,89.46,89.58,89.3,89.32,352482.0,84.5116,84.625,84.3604,84.3793,352482.0
2017-03-24 15:50:00,89.31,89.45,89.17,89.2,529048.0,84.3699,84.5022,84.2376,84.266,529048.0
2017-03-27 09:30:00,88.31,88.5,88.07,88.17,322553.0,83.4252,83.6047,83.1985,83.293,322553.0
2017-03-27 09:40:00,88.2,88.56,88.16,88.54,125575.0,83.3213,83.6614,83.2835,83.6425,125575.0
2017-03-27 09:50:00,88.55,88.7,88.47,88.56,122371.0,83.6519,83.7936,83.5764,83.6614,122371.0
2017-03-27 10:00:00,88.56,88.63,88.47,88.5,93269.0,83.6614,83.7275,83.5764,83.6047,93269.0
2017-03-27 10:10:00,88.51,88.61,88.41,88.44,95916.0,83.6141,83.7086,83.5197,83.548,95916.0
2017-03-27 10:20:00,88.45,88.51,88.36,88.41,138622.0,83.5575,83.6141,83.4724,83.5197,138622.0
2017-03-27 10:30:00,88.42,88.49,88.35,88.37,124386.0,83.5291,83.5953,83.463,83.4819,124386.0
2017-03-27 10:40:00,88.35,88.48,88.33,88.34,89121.0,83.463,83.5858,83.4441,83.4535,89121.0
2017-03-27 10:50:00,88.35,88.44,88.32,88.42,139238.0,83.463,83.548,83.4347,83.5291,139238.0
2017-03-27 11:00:00,88.42,88.45,88.37,88.41,77527.0,83.5291,83.5575,83.4819,83.5197,77527.0
2017-03-27 11:10:00,88.4,88.5,88.39,88.41,90084.0,83.5102,83.6047,83.5008,83.5197,90084.0
2017-03-27 11:20:00,88.42,88.52,88.37,88.5,110649.0,83.5291,83.6236,83.4819,83.6047,110649.0
2017-03-27 11:30:00,88.51,88.65,88.5,88.59,127950.0,83.6141,83.7464,83.6047,83.6897,127950.0
2017-03-27 11:40:00,88.6,88.7,88.59,88.66,79173.0,83.6992,83.7936,83.6897,83.7558,79173.0
2017-03-27 11:50:00,88.66,88.72,88.57,88.72,76838.0,83.7558,83.8125,83.6708,83.8125,76838.0
2017-03-27 12:00:00,88.72,88.83,88.68,88.78,55056.0,83.8125,83.9164,83.7747,83.8692,55056.0
2017-03-27 12:10:00,88.79,88.81,88.74,88.77,62372.0,83.8787,83.8976,83.8314,83.8598,62372.0
2017-03-27 12:20:00,88.76,88.77,88.68,88.7,38073.0,83.8503,83.8598,83.7747,83.7936,38073.0
2017-03-27 12:30:00,88.7,88.79,88.68,88.74,75111.0,83.7936,83.8787,83.7747,83.8314,75111.0
2017-03-27 12:40:00,88.74,88.81,88.74,88.8,60327.0,83.8314,83.8976,83.8314,83.8881,60327.0
2017-03-27 12:50:00,88.8,88.95,88.79,88.84,88985.0,83.8881,84.0298,83.8787,83.9259,88985.0
2017-03-27 13:00:00,88.84,88.99,88.82,88.95,76742.0,83.9259,84.0676,83.907,84.0298,76742.0
2017-03-27 13:10:00,88.95,88.96,88.88,88.9,42018.0,84.0298,84.0393,83.9637,83.9826,42018.0
2017-03-27 13:20:00,88.89,88.96,88.88,88.92,50205.0,83.9731,84.0393,83.9637,84.0015,50205.0
2017-03-27 13:30:00,88.93,88.93,88.84,88.86,48889.0,84.0109,84.0109,83.9259,83.9448,48889.0
2017-03-27 13:40:00,88.86,88.9,88.74,88.8,130077.0,83.9448,83.9826,83.8314,83.8881,130077.0
2017-03-27 13:50:00,88.8,88.85,88.79,88.81,60173.0,83.8881,83.9353,83.8787,83.8976,60173.0
2017-03-27 14:00:00,88.81,88.88,88.81,88.83,65551.0,83.8976,83.9637,83.8976,83.9164,65551.0
2017-03-27 14:10:00,88.82,88.83,88.68,88.73,70551.0,83.907,83.9164,83.7747,83.822,70551.0
2017-03-27 14:20:00,88.73,88.73,88.66,88.7,83816.0,83.822,83.822,83.7558,83.7936,83816.0
2017-03-27 14:30:00,88.71,88.76,88.67,88.7,69660.0,83.8031,83.8503,83.7653,83.7936,69660.0
2017-03-27 14:40:00,88.7,88.81,88.69,88.76,68064.0,83.7936,83.8976,83.7842,83.8503,68064.0
2017-03-27 14:50:00,88.76,88.86,88.76,88.84,99022.0,83.8503,83.9448,83.8503,83.9259,99022.0
2017-03-27 15:00:00,88.85,88.87,88.8,88.85,85263.0,83.9353,83.9542,83.8881,83.9353,85263.0
2017-03-27 15:10:00,88.85,88.89,88.84,88.86,114435.0,83.9353,83.9731,83.9259,83.9448,114435.0
2017-03-27 15:20:00,88.85,88.88,88.79,88.83,77990.0,83.9353,83.9637,83.8787,83.9164,77990.0
2017-03-27 15:30:00,88.84,88.97,88.8,88.95,118522.0,83.9259,84.0487,83.8881,84.0298,118522.0
2017-03-27 15:40:00,88.95,88.99,88.91,88.96,156259.0,84.0298,84.0676,83.992,84.0393,156259.0
2017-03-27 15:50:00,88.96,88.99,88.9,88.92,277240.0,84.0393,84.0676,83.9826,84.0015,277240.0
2017-03-28 09:30:00,89.12,89.12,88.58,88.74,231334.0,84.1904,84.1904,83.6803,83.8314,231334.0
2017-03-28 09:40:00,88.74,88.83,88.49,88.56,160097.0,83.8314,83.9164,83.5953,83.6614,160097.0
2017-03-28 09:50:00,88.55,88.77,88.5,88.76,128132.0,83.6519,83.8598,83.6047,83.8503,128132.0
2017-03-28 10:00:00,88.77,89.04,88.72,88.99,159451.0,83.8598,84.1148,83.8125,84.0676,159451.0
2017-03-28 10:10:00,88.98,89.0,88.78,88.8,100344.0,84.0581,84.077,83.8692,83.8881,100344.0
2017-03-28 10:20:00,88.8,88.81,88.69,88.76,80545.0,83.8881,83.8976,83.7842,83.8503,80545.0
2017-03-28 10:30:00,88.76,88.82,88.74,88.78,74699.0,83.8503,83.907,83.8314,83.8692,74699.0
2017-03-28 10:40:00,88.79,88.93,88.78,88.91,73122.0,83.8787,84.0109,83.8692,83.992,73122.0
2017-03-28 10:50:00,88.92,88.95,88.85,88.95,78957.0,84.0015,84.0298,83.9353,84.0298,78957.0
2017-03-28 11:00:00,88.94,89.1,88.92,89.07,94516.0,84.0204,84.1715,84.0015,84.1432,94516.0
2017-03-28 11:10:00,89.07,89.15,89.04,89.04,78515.0,84.1432,84.2187,84.1148,84.1148,78515.0
2017-03-28 11:20:00,89.04,89.09,89.0,89.03,69888.0,84.1148,84.1621,84.077,84.1054,69888.0
2017-03-28 11:30:00,89.04,89.12,89.01,89.1,68319.0,84.1148,84.1904,84.0865,84.1715,68319.0
2017-03-28 11:40:00,89.11,89.2,89.09,89.19,76181.0,84.181,84.266,84.1621,84.2565,76181.0
2017-03-28 11:50:00,89.18,89.32,89.17,89.28,108229.0,84.2471,84.3793,84.2376,84.3416,108229.0
2017-03-28 12:00:00,89.28,89.34,89.26,89.27,68824.0,84.3416,84.3982,84.3227,84.3321,68824.0
2017-03-28 12:10:00,89.27,89.31,89.21,89.24,76688.0,84.3321,84.3699,84.2754,84.3038,76688.0
2017-03-28 12:20:00,89.24,89.3,89.21,89.22,66026.0,84.3038,84.3604,84.2754,84.2849,66026.0
2017-03-28 12:30:00,89.22,89.24,89.14,89.17,74939.0,84.2849,84.3038,84.2093,84.2376,74939.0
2017-03-28 12:40:00,89.16,89.18,89.1,89.17,83130.0,84.2282,84.2471,84.1715,84.2376,83130.0
2017-03-28 12:50:00,89.16,89.2,89.16,89.17,60607.0,84.2282,84.266,84.2282,84.2376,60607.0
2017-03-28 13:00:00,89.18,89.24,89.16,89.23,94317.0,84.2471,84.3038,84.2282,84.2943,94317.0
2017-03-28 13:10:00,89.22,89.33,89.22,89.3,108441.0,84.2849,84.3888,84.2849,84.3604,108441.0
2017-03-28 13:20:00,89.29,89.34,89.29,89.31,73042.0,84.351,84.3982,84.351,84.3699,73042.0
2017-03-28 13:30:00,89.31,89.32,89.23,89.25,112982.0,84.3699,84.3793,84.2943,84.3132,112982.0
2017-03-28 13:40:00,89.25,89.3,89.2,89.21,175087.0,84.3132,84.3604,84.266,84.2754,175087.0
2017-03-28 13:50:00,89.22,89.36,89.19,89.35,144072.0,84.2849,84.4171,84.2565,84.4077,144072.0
2017-03-28 14:00:00,89.34,89.35,89.26,89.28,98373.0,84.3982,84.4077,84.3227,84.3416,98373.0
2017-03-28 14:10:00,89.28,89.42,89.28,89.33,141557.0,84.3416,84.4738,84.3416,84.3888,141557.0
2017-03-28 14:20:00,89.33,89.34,89.25,89.3,129400.0,84.3888,84.3982,84.3132,84.3604,129400.0
2017-03-28 14:30:00,89.31,89.37,89.24,89.36,140065.0,84.3699,84.4266,84.3038,84.4171,140065.0
2017-03-28 14:40:00,89.35,89.38,89.27,89.29,144391.0,84.4077,84.436,84.3321,84.351,144391.0
2017-03-28 14:50:00,89.3,89.35,89.23,89.23,134507.0,84.3604,84.4077,84.2943,84.2943,134507.0
2017-03-28 15:00:00,89.23,89.29,89.19,89.19,129130.0,84.2943,84.351,84.2565,84.2565,129130.0
2017-03-28 15:10:00,89.19,89.22,89.11,89.11,129478.0,84.2565,84.2849,84.181,84.181,129478.0
2017-03-28 15:20:00,89.12,89.2,89.1,89.19,135187.0,84.1904,84.266,84.1715,84.2565,135187.0
2017-03-28 15:30:00,89.19,89.22,89.13,89.19,172479.0,84.2565,84.2849,84.1999,84.2565,172479.0
2017-03-28 15:40:00,89.19,89.23,89.05,89.08,244531.0,84.2565,84.2943,84.1243,84.1526,244531.0
2017-03-28 15:50:00,89.07,89.17,89.03,89.1,416442.0,84.1432,84.2376,84.1054,84.1715,416442.0
2017-03-29 09:30:00,88.99,88.99,88.62,88.68,261615.0,84.0676,84.0676,83.7181,83.7747,261615.0
2017-03-29 09:40:00,88.68,88.84,88.63,88.75,114177.0,83.7747,83.9259,83.7275,83.8409,114177.0
2017-03-29 09:50:00,88.75,88.88,88.68,88.86,126290.0,83.8409,83.9637,83.7747,83.9448,126290.0
2017-03-29 10:00:00,88.88,88.93,88.78,88.8,104234.0,83.9637,84.0109,83.8692,83.8881,104234.0
2017-03-29 10:10:00,88.81,88.89,88.79,88.81,78723.0,83.8976,83.9731,83.8787,83.8976,78723.0
2017-03-29 10:20:00,88.81,88.89,88.81,88.84,107446.0,83.8976,83.9731,83.8976,83.9259,107446.0
2017-03-29 10:30:00,88.84,88.91,88.83,88.84,138240.0,83.9259,83.992,83.9164,83.9259,138240.0
2017-03-29 10:40:00,88.84,88.9,88.73,88.75,155636.0,83.9259,83.9826,83.822,83.8409,155636.0
2017-03-29 10:50:00,88.75,88.84,88.73,88.83,107637.0,83.8409,83.9259,83.822,83.9164,107637.0
2017-03-29 11:00:00,88.82,88.85,88.78,88.8,143082.0,83.907,83.9353,83.8692,83.8881,143082.0
2017-03-29 11:10:00,88.8,88.84,88.69,88.69,76021.0,83.8881,83.9259,83.7842,83.7842,76021.0
2017-03-29 11:20:00,88.7,88.72,88.62,88.65,72732.0,83.7936,83.8125,83.7181,83.7464,72732.0
2017-03-29 11:30:00,88.64,88.72,88.59,88.59,75547.0,83.737,83.8125,83.6897,83.6897,75547.0
2017-03-29 11:40:00,88.59,88.66,88.56,88.65,79776.0,83.6897,83.7558,83.6614,83.7464,79776.0
2017-03-29 11:50:00,88.64,88.75,88.58,88.75,109457.0,83.737,83.8409,83.6803,83.8409,109457.0
2017-03-29 12:00:00,88.76,88.79,88.72,88.76,52414.0,83.8503,83.8787,83.8125,83.8503,52414.0
2017-03-29 12:10:00,88.76,88.85,88.75,88.84,80790.0,83.8503,83.9353,83.8409,83.9259,80790.0
2017-03-29 12:20:00,88.84,88.94,88.83,88.93,102679.0,83.9259,84.0204,83.9164,84.0109,102679.0
2017-03-29 12:30:00,88.93,88.97,88.9,88.96,82995.0,84.0109,84.0487,83.9826,84.0393,82995.0
2017-03-29 12:40:00,88.95,88.95,88.85,88.9,86644.0,84.0298,84.0298,83.9353,83.9826,86644.0
2017-03-29 12:50:00,88.9,88.94,88.86,88.89,62623.0,83.9826,84.0204,83.9448,83.9731,62623.0
2017-03-29 13:00:00,88.89,88.99,88.88,88.98,59693.0,83.9731,84.0676,83.9637,84.0581,59693.0
2017-03-29 13:10:00,88.97,89.05,88.95,89.01,86521.0,84.0487,84.1243,84.0298,84.0865,86521.0
2017-03-29 13:20:00,89.02,89.09,89.02,89.08,62569.0,84.0959,84.1621,84.0959,84.1526,62569.0
2017-03-29 13:30:00,89.08,89.14,89.07,89.07,68248.0,84.1526,84.2093,84.1432,84.1432,68248.0
2017-03-29 13:40:00,89.08,89.09,89.02,89.08,57713.0,84.1526,84.1621,84.0959,84.1526,57713.0
2017-03-29 13:50:00,89.07,89.18,89.07,89.14,85922.0,84.1432,84.2471,84.1432,84.2093,85922.0
2017-03-29 14:00:00,89.13,89.19,89.08,89.18,77509.0,84.1999,84.2565,84.1526,84.2471,77509.0
2017-03-29 14:10:00,89.18,89.25,89.17,89.24,95069.0,84.2471,84.3132,84.2376,84.3038,95069.0
2017-03-29 14:20:00,89.23,89.32,89.23,89.32,76320.0,84.2943,84.3793,84.2943,84.3793,76320.0
2017-03-29 14:30:00,89.31,89.33,89.24,89.29,76067.0,84.3699,84.3888,84.3038,84.351,76067.0
2017-03-29 14:40:00,89.3,89.32,89.27,89.3,58936.0,84.3604,84.3793,84.3321,84.3604,58936.0
2017-03-29 14:50:00,89.3,89.32,89.27,89.28,75247.0,84.3604,84.3793,84.3321,84.3416,75247.0
2017-03-29 15:00:00,89.28,89.36,89.26,89.36,55746.0,84.3416,84.4171,84.3227,84.4171,55746.0
2017-03-29 15:10:00,89.35,89.35,89.27,89.31,66445.0,84.4077,84.4077,84.3321,84.3699,66445.0
2017-03-29 15:20:00,89.31,89.35,89.29,89.35,77044.0,84.3699,84.4077,84.351,84.4077,77044.0
2017-03-29 15:30:00,89.34,89.39,89.33,89.35,122374.0,84.3982,84.4455,84.3888,84.4077,122374.0
2017-03-29 15:40:00,89.35,89.37,89.23,89.23,162110.0,84.4077,84.4266,84.2943,84.2943,162110.0
2017-03-29 15:50:00,89.23,89.26,89.13,89.2,284899.0,84.2943,84.3227,84.1999,84.266,284899.0
2017-03-30 09:30:00,89.08,89.08,88.61,88.73,284116.0,84.1526,84.1526,83.7086,83.822,284116.0
2017-03-30 09:40:00,88.74,88.92,88.7,88.7,198532.0,83.8314,84.0015,83.7936,83.7936,198532.0
2017-03-30 09:50:00,88.7,88.78,88.61,88.73,158085.0,83.7936,83.8692,83.7086,83.822,158085.0
2017-03-30 10:00:00,88.73,88.86,88.73,88.74,151958.0,83.822,83.9448,83.822,83.8314,151958.0
2017-03-30 10:10:00,88.74,88.78,88.69,88.7,150794.0,83.8314,83.8692,83.7842,83.7936,150794.0
2017-03-30 10:20:00,88.7,88.7,88.6,88.67,142481.0,83.7936,83.7936,83.6992,83.7653,142481.0
2017-03-30 10:30:00,88.67,88.85,88.65,88.78,128913.0,83.7653,83.9353,83.7464,83.8692,128913.0
2017-03-30 10:40:00,88.79,88.88,88.73,88.85,214914.0,83.8787,83.9637,83.822,83.9353,214914.0
2017-03-30 10:50:00,88.84,88.9,88.77,88.9,117833.0,83.9259,83.9826,83.8598,83.9826,117833.0
2017-03-30 11:00:00,88.9,88.96,88.87,88.96,150545.0,83.9826,84.0393,83.9542,84.0393,150545.0
2017-03-30 11:10:00,88.95,88.96,88.88,88.95,118540.0,84.0298,84.0393,83.9637,84.0298,118540.0
2017-03-30 11:20:00,88.94,88.95,88.87,88.89,166198.0,84.0204,84.0298,83.9542,83.9731,166198.0
2017-03-30 11:30:00,88.9,88.91,88.79,88.81,173307.0,83.9826,83.992,83.8787,83.8976,173307.0
2017-03-30 11:40:00,88.81,88.83,88.7,88.71,101619.0,83.8976,83.9164,83.7936,83.8031,101619.0
2017-03-30 11:50:00,88.71,88.74,88.66,88.66,87998.0,83.8031,83.8314,83.7558,83.7558,87998.0
2017-03-30 12:00:00,88.66,88.78,88.63,88.78,100155.0,83.7558,83.8692,83.7275,83.8692,100155.0
2017-03-30 12:10:00,88.78,88.93,88.74,88.92,180921.0,83.8692,84.0109,83.8314,84.0015,180921.0
2017-03-30 12:20:00,88.91,89.0,88.83,88.98,164879.0,83.992,84.077,83.9164,84.0581,164879.0
2017-03-30 12:30:00,88.97,88.98,88.78,88.84,139680.0,84.0487,84.0581,83.8692,83.9259,139680.0
2017-03-30 12:40:00,88.83,88.83,88.76,88.78,103784.0,83.9164,83.9164,83.8503,83.8692,103784.0
2017-03-30 12:50:00,88.78,88.81,88.71,88.78,76779.0,83.8692,83.8976,83.8031,83.8692,76779.0
2017-03-30 13:00:00,88.79,88.83,88.77,88.83,66189.0,83.8787,83.9164,83.8598,83.9164,66189.0
2017-03-30 13:10:00,88.83,88.88,88.82,88.83,72466.0,83.9164,83.9637,83.907,83.9164,72466.0
2017-03-30 13:20:00,88.83,88.91,88.8,88.88,67428.0,83.9164,83.992,83.8881,83.9637,67428.0
2017-03-30 13:30:00,88.88,88.96,88.85,88.95,101749.0,83.9637,84.0393,83.9353,84.0298,101749.0
2017-03-30 13:40:00,88.95,89.0,88.94,89.0,62681.0,84.0298,84.077,84.0204,84.077,62681.0
2017-03-30 13:50:00,88.99,89.0,88.92,88.97,86163.0,84.0676,84.077,84.0015,84.0487,86163.0
2017-03-30 14:00:00,88.97,88.98,88.9,88.93,73922.0,84.0487,84.0581,83.9826,84.0109,73922.0
2017-03-30 14:10:00,88.92,89.0,88.9,88.98,71620.0,84.0015,84.077,83.9826,84.0581,71620.0
2017-03-30 14:20:00,88.99,89.02,88.96,89.01,78249.0,84.0676,84.0959,84.0393,84.0865,78249.0
2017-03-30 14:30:00,89.02,89.05,88.97,88.98,96104.0,84.0959,84.1243,84.0487,84.0581,96104.0
2017-03-30 14:40:00,88.98,88.98,88.91,88.96,79271.0,84.0581,84.0581,83.992,84.0393,79271.0
2017-03-30 14:50:00,88.95,89.01,88.93,88.98,110636.0,84.0298,84.0865,84.0109,84.0581,110636.0
2017-03-30 15:00:00,88.98,89.04,88.96,89.01,103767.0,84.0581,84.1148,84.0393,84.0865,103767.0
2017-03-30 15:10:00,89.01,89.08,89.0,89.06,134090.0,84.0865,84.1526,84.077,84.1337,134090.0
2017-03-30 15:20:00,89.06,89.1,89.02,89.03,136523.0,84.1337,84.1715,84.0959,84.1054,136523.0
2017-03-30 15:30:00,89.02,89.05,89.0,89.0,199488.0,84.0959,84.1243,84.077,84.077,199488.0
2017-03-30 15:40:00,88.99,89.01,88.92,88.95,222693.0,84.0676,84.0865,84.0015,84.0298,222693.0
2017-03-30 15:50:00,88.94,89.03,88.88,89.0,425947.0,84.0204,84.1054,83.9637,84.077,425947.0
2017-03-31 09:30:00,88.98,89.2,88.98,89.19,347189.0,84.0581,84.266,84.0581,84.2565,347189.0
2017-03-31 09:40:00,89.2,89.24,89.08,89.09,168303.0,84.266,84.3038,84.1526,84.1621,168303.0
2017-03-31 09:50:00,89.09,89.14,88.88,88.9,198095.0,84.1621,84.2093,83.9637,83.9826,198095.0
2017-03-31 10:00:00,88.9,89.11,88.89,89.06,132838.0,83.9826,84.181,83.9731,84.1337,132838.0
2017-03-31 10:10:00,89.07,89.11,89.02,89.09,119334.0,84.1432,84.181,84.0959,84.1621,119334.0
2017-03-31 10:20:00,89.09,89.2,89.06,89.08,85145.0,84.1621,84.266,84.1337,84.1526,85145.0
2017-03-31 10:30:00,89.08,89.29,89.07,89.22,114503.0,84.1526,84.351,84.1432,84.2849,114503.0
2017-03-31 10:40:00,89.22,89.24,89.12,89.14,107550.0,84.2849,84.3038,84.1904,84.2093,107550.0
2017-03-31 10:50:00,89.15,89.28,89.12,89.22,81697.0,84.2187,84.3416,84.1904,84.2849,81697.0
2017-03-31 11:00:00,89.22,89.25,89.18,89.25,117737.0,84.2849,84.3132,84.2471,84.3132,117737.0
2017-03-31 11:10:00,89.24,89.35,89.21,89.27,133516.0,84.3038,84.4077,84.2754,84.3321,133516.0
2017-03-31 11:20:00,89.28,89.28,89.22,89.24,84375.0,84.3416,84.3416,84.2849,84.3038,84375.0
2017-03-31 11:30:00,89.24,89.32,89.23,89.23,96042.0,84.3038,84.3793,84.2943,84.2943,96042.0
2017-03-31 11:40:00,89.23,89.27,89.2,89.22,72217.0,84.2943,84.3321,84.266,84.2849,72217.0
2017-03-31 11:50:00,89.22,89.22,89.15,89.18,84423.0,84.2849,84.2849,84.2187,84.2471,84423.0
2017-03-31 12:00:00,89.18,89.23,89.17,89.2,69289.0,84.2471,84.2943,84.2376,84.266,69289.0
2017-03-31 12:10:00,89.2,89.26,89.2,89.25,62781.0,84.266,84.3227,84.266,84.3132,62781.0
2017-03-31 12:20:00,89.26,89.28,89.2,89.22,55517.0,84.3227,84.3416,84.266,84.2849,55517.0
2017-03-31 12:30:00,89.22,89.22,89.11,89.11,53990.0,84.2849,84.2849,84.181,84.181,53990.0
2017-03-31 12:40:00,89.12,89.13,89.1,89.13,44465.0,84.1904,84.1999,84.1715,84.1999,44465.0
2017-03-31 12:50:00,89.13,89.14,89.09,89.11,43417.0,84.1999,84.2093,84.1621,84.181,43417.0
2017-03-31 13:00:00,89.11,89.14,89.08,89.09,73215.0,84.181,84.2093,84.1526,84.1621,73215.0
2017-03-31 13:10:00,89.09,89.16,89.09,89.16,42322.0,84.1621,84.2282,84.1621,84.2282,42322.0
2017-03-31 13:20:00,89.15,89.22,89.14,89.22,57512.0,84.2187,84.2849,84.2093,84.2849,57512.0
2017-03-31 13:30:00,89.23,89.26,89.19,89.2,63497.0,84.2943,84.3227,84.2565,84.266,63497.0
2017-03-31 13:40:00,89.2,89.22,89.15,89.17,65480.0,84.266,84.2849,84.2187,84.2376,65480.0
2017-03-31 13:50:00,89.18,89.19,89.11,89.11,71793.0,84.2471,84.2565,84.181,84.181,71793.0
2017-03-31 14:00:00,89.11,89.14,89.08,89.13,77424.0,84.181,84.2093,84.1526,84.1999,77424.0
2017-03-31 14:10:00,89.13,89.13,89.0,89.03,135300.0,84.1999,84.1999,84.077,84.1054,135300.0
2017-03-31 14:20:00,89.03,89.06,89.0,89.04,69557.0,84.1054,84.1337,84.077,84.1148,69557.0
2017-03-31 14:30:00,89.03,89.12,89.01,89.09,76569.0,84.1054,84.1904,84.0865,84.1621,76569.0
2017-03-31 14:40:00,89.09,89.14,89.08,89.1,91485.0,84.1621,84.2093,84.1526,84.1715,91485.0
2017-03-31 14:50:00,89.09,89.11,89.01,89.02,123767.0,84.1621,84.181,84.0865,84.0959,123767.0
2017-03-31 15:00:00,89.02,89.14,89.01,89.14,117599.0,84.0959,84.2093,84.0865,84.2093,117599.0
2017-03-31 15:10:00,89.14,89.15,89.11,89.13,100466.0,84.2093,84.2187,84.181,84.1999,100466.0
2017-03-31 15:20:00,89.13,89.22,89.12,89.16,145029.0,84.1999,84.2849,84.1904,84.2282,145029.0
2017-03-31 15:30:00,89.16,89.27,89.15,89.24,145571.0,84.2282,84.3321,84.2187,84.3038,145571.0
2017-03-31 15:40:00,89.23,89.3,89.08,89.1,254839.0,84.2943,84.3604,84.1526,84.1715,254839.0
2017-03-31 15:50:00,89.09,89.09,88.87,88.88,581494.0,84.1621,84.1621,83.9542,83.9637,581494.0
2017-04-03 09:30:00,89.14,89.46,88.99,89.4,389768.0,84.2093,84.5116,84.0676,84.4549,389768.0
2017-04-03 09:40:00,89.39,89.41,89.24,89.26,152423.0,84.4455,84.4644,84.3038,84.3227,152423.0
2017-04-03 09:50:00,89.27,89.31,89.24,89.31,156656.0,84.3321,84.3699,84.3038,84.3699,156656.0
2017-04-03 10:00:00,89.31,89.43,89.24,89.34,165948.0,84.3699,84.4833,84.3038,84.3982,165948.0
2017-04-03 10:10:00,89.34,89.35,89.19,89.21,155507.0,84.3982,84.4077,84.2565,84.2754,155507.0
2017-04-03 10:20:00,89.21,89.23,89.09,89.16,138429.0,84.2754,84.2943,84.1621,84.2282,138429.0
2017-04-03 10:30:00,89.16,89.16,88.97,89.03,101264.0,84.2282,84.2282,84.0487,84.1054,101264.0
2017-04-03 10:40:00,89.03,89.07,88.92,88.92,153069.0,84.1054,84.1432,84.0015,84.0015,153069.0
2017-04-03 10:50:00,88.91,88.92,88.71,88.72,134874.0,83.992,84.0015,83.8031,83.8125,134874.0
2017-04-03 11:00:00,88.73,88.8,88.57,88.64,164545.0,83.822,83.8881,83.6708,83.737,164545.0
2017-04-03 11:10:00,88.64,88.67,88.5,88.5,122468.0,83.737,83.7653,83.6047,83.6047,122468.0
2017-04-03 11:20:00,88.5,88.79,88.5,88.79,113331.0,83.6047,83.8787,83.6047,83.8787,113331.0
2017-04-03 11:30:00,88.79,88.83,88.69,88.75,81535.0,83.8787,83.9164,83.7842,83.8409,81535.0
2017-04-03 11:40:00,88.74,88.77,88.68,88.7,82473.0,83.8314,83.8598,83.7747,83.7936,82473.0
2017-04-03 11:50:00,88.7,88.78,88.62,88.63,155217.0,83.7936,83.8692,83.7181,83.7275,155217.0
2017-04-03 12:00:00,88.62,88.62,88.4,88.52,127450.0,83.7181,83.7181,83.5102,83.6236,127450.0
2017-04-03 12:10:00,88.53,88.71,88.53,88.69,69381.0,83.633,83.8031,83.633,83.7842,69381.0
2017-04-03 12:20:00,88.69,88.82,88.65,88.82,58834.0,83.7842,83.907,83.7464,83.907,58834.0
2017-04-03 12:30:00,88.81,88.84,88.78,88.82,61451.0,83.8976,83.9259,83.8692,83.907,61451.0
2017-04-03 12:40:00,88.81,88.89,88.79,88.84,58471.0,83.8976,83.9731,83.8787,83.9259,58471.0
2017-04-03 12:50:00,88.86,88.89,88.79,88.89,56021.0,83.9448,83.9731,83.8787,83.9731,56021.0
2017-04-03 13:00:00,88.88,88.89,88.82,88.86,58963.0,83.9637,83.9731,83.907,83.9448,58963.0
2017-04-03 13:10:00,88.86,88.94,88.86,88.9,135821.0,83.9448,84.0204,83.9448,83.9826,135821.0
2017-04-03 13:20:00,88.9,88.93,88.84,88.91,106097.0,83.9826,84.0109,83.9259,83.992,106097.0
2017-04-03 13:30:00,88.91,88.91,88.8,88.85,60297.0,83.992,83.992,83.8881,83.9353,60297.0
2017-04-03 13:40:00,88.85,88.9,88.82,88.87,51948.0,83.9353,83.9826,83.907,83.9542,51948.0
2017-04-03 13:50:00,88.86,88.92,88.85,88.87,55993.0,83.9448,84.0015,83.9353,83.9542,55993.0
2017-04-03 14:00:00,88.87,88.91,88.79,88.83,77238.0,83.9542,83.992,83.8787,83.9164,77238.0
2017-04-03 14:10:00,88.84,88.87,88.74,88.78,64212.0,83.9259,83.9542,83.8314,83.8692,64212.0
2017-04-03 14:20:00,88.78,88.91,88.73,88.9,114538.0,83.8692,83.992,83.822,83.9826,114538.0
2017-04-03 14:30:00,88.9,88.94,88.84,88.92,87264.0,83.9826,84.0204,83.9259,84.0015,87264.0
2017-04-03 14:40:00,88.93,89.03,88.92,88.99,118933.0,84.0109,84.1054,84.0015,84.0676,118933.0
2017-04-03 14:50:00,88.98,89.0,88.94,88.99,115795.0,84.0581,84.077,84.0204,84.0676,115795.0
2017-04-03 15:00:00,88.99,89.14,88.99,89.12,151472.0,84.0676,84.2093,84.0676,84.1904,151472.0
2017-04-03 15:10:00,89.13,89.31,89.13,89.22,300730.0,84.1999,84.3699,84.1999,84.2849,300730.0
2017-04-03 15:20:00,89.22,89.37,89.22,89.37,162916.0,84.2849,84.4266,84.2849,84.4266,162916.0
2017-04-03 15:30:00,89.36,89.36,89.27,89.32,245723.0,84.4171,84.4171,84.3321,84.3793,245723.0
2017-04-03 15:40:00,89.33,89.43,89.33,89.41,350165.0,84.3888,84.4833,84.3888,84.4644,350165.0
2017-04-03 15:50:00,89.4,89.44,89.32,89.38,722026.0,84.4549,84.4927,84.3793,84.436,722026.0
2017-04-04 09:30:00,89.01,89.19,88.9,89.19,207926.0,84.0865,84.2565,83.9826,84.2565,207926.0
2017-04-04 09:40:00,89.2,89.33,89.16,89.17,89019.0,84.266,84.3888,84.2282,84.2376,89019.0
2017-04-04 09:50:00,89.18,89.19,89.02,89.06,110599.0,84.2471,84.2565,84.0959,84.1337,110599.0
2017-04-04 10:00:00,89.07,89.11,88.82,88.83,100369.0,84.1432,84.181,83.907,83.9164,100369.0
2017-04-04 10:10:00,88.84,88.89,88.78,88.8,141496.0,83.9259,83.9731,83.8692,83.8881,141496.0
2017-04-04 10:20:00,88.78,88.83,88.7,88.83,101545.0,83.8692,83.9164,83.7936,83.9164,101545.0
2017-04-04 10:30:00,88.84,88.95,88.82,88.83,79006.0,83.9259,84.0298,83.907,83.9164,79006.0
2017-04-04 10:40:00,88.83,88.88,88.79,88.84,69718.0,83.9164,83.9637,83.8787,83.9259,69718.0
2017-04-04 10:50:00,88.85,88.88,88.74,88.84,71340.0,83.9353,83.9637,83.8314,83.9259,71340.0
2017-04-04 11:00:00,88.83,88.97,88.79,88.97,75848.0,83.9164,84.0487,83.8787,84.0487,75848.0
2017-04-04 11:10:00,88.97,88.97,88.9,88.91,55705.0,84.0487,84.0487,83.9826,83.992,55705.0
2017-04-04 11:20:00,88.91,89.03,88.9,88.95,62822.0,83.992,84.1054,83.9826,84.0298,62822.0
2017-04-04 11:30:00,88.96,89.05,88.94,88.99,86963.0,84.0393,84.1243,84.0204,84.0676,86963.0
2017-04-04 11:40:00,89.0,89.03,88.97,89.02,54087.0,84.077,84.1054,84.0487,84.0959,54087.0
2017-04-04 11:50:00,89.02,89.03,88.92,88.98,55966.0,84.0959,84.1054,84.0015,84.0581,55966.0
2017-04-04 12:00:00,88.98,88.99,88.92,88.95,41334.0,84.0581,84.0676,84.0015,84.0298,41334.0
2017-04-04 12:10:00,88.95,89.02,88.93,89.02,43434.0,84.0298,84.0959,84.0109,84.0959,43434.0
2017-04-04 12:20:00,89.0,89.04,88.94,89.01,71658.0,84.077,84.1148,84.0204,84.0865,71658.0
2017-04-04 12:30:00,89.0,89.01,88.9,88.96,52567.0,84.077,84.0865,83.9826,84.0393,52567.0
2017-04-04 12:40:00,88.95,89.02,88.94,88.99,39966.0,84.0298,84.0959,84.0204,84.0676,39966.0
2017-04-04 12:50:00,88.98,88.99,88.9,88.93,43646.0,84.0581,84.0676,83.9826,84.0109,43646.0
2017-04-04 13:00:00,88.92,88.95,88.87,88.95,51222.0,84.0015,84.0298,83.9542,84.0298,51222.0
2017-04-04 13:10:00,88.95,89.08,88.94,89.04,48123.0,84.0298,84.1526,84.0204,84.1148,48123.0
2017-04-04 13:20:00,89.05,89.05,88.94,88.95,31338.0,84.1243,84.1243,84.0204,84.0298,31338.0
2017-04-04 13:30:00,88.95,89.01,88.94,89.01,44128.0,84.0298,84.0865,84.0204,84.0865,44128.0
2017-04-04 13:40:00,89.01,89.04,88.96,88.97,29204.0,84.0865,84.1148,84.0393,84.0487,29204.0
2017-04-04 13:50:00,88.96,89.04,88.93,89.04,32719.0,84.0393,84.1148,84.0109,84.1148,32719.0
2017-04-04 14:00:00,89.03,89.09,89.02,89.06,53297.0,84.1054,84.1621,84.0959,84.1337,53297.0
2017-04-04 14:10:00,89.06,89.07,88.96,88.98,74632.0,84.1337,84.1432,84.0393,84.0581,74632.0
2017-04-04 14:20:00,88.98,89.04,88.97,89.03,48310.0,84.0581,84.1148,84.0487,84.1054,48310.0
2017-04-04 14:30:00,89.04,89.06,88.95,88.97,72675.0,84.1148,84.1337,84.0298,84.0487,72675.0
2017-04-04 14:40:00,88.98,89.0,88.9,88.91,78870.0,84.0581,84.077,83.9826,83.992,78870.0
2017-04-04 14:50:00,88.9,88.91,88.76,88.77,100155.0,83.9826,83.992,83.8503,83.8598,100155.0
2017-04-04 15:00:00,88.76,88.78,88.71,88.72,132323.0,83.8503,83.8692,83.8031,83.8125,132323.0
2017-04-04 15:10:00,88.71,88.78,88.68,88.71,116080.0,83.8031,83.8692,83.7747,83.8031,116080.0
2017-04-04 15:20:00,88.72,88.73,88.66,88.71,94606.0,83.8125,83.822,83.7558,83.8031,94606.0
2017-04-04 15:30:00,88.7,88.79,88.68,88.7,149258.0,83.7936,83.8787,83.7747,83.7936,149258.0
2017-04-04 15:40:00,88.7,88.83,88.67,88.83,188072.0,83.7936,83.9164,83.7653,83.9164,188072.0
2017-04-04 15:50:00,88.83,88.89,88.75,88.81,449445.0,83.9164,83.9731,83.8409,83.8976,449445.0
2017-04-05 09:30:00,89.13,89.2,88.95,89.08,237934.0,84.1999,84.266,84.0298,84.1526,237934.0
2017-04-05 09:40:00,89.08,89.5,89.08,89.46,258734.0,84.1526,84.5494,84.1526,84.5116,258734.0
2017-04-05 09:50:00,89.47,89.64,89.46,89.59,162047.0,84.521,84.6816,84.5116,84.6344,162047.0
2017-04-05 10:00:00,89.58,89.91,89.51,89.84,268272.0,84.625,84.9367,84.5588,84.8706,268272.0
2017-04-05 10:10:00,89.85,89.97,89.76,89.89,176003.0,84.88,84.9934,84.795,84.9178,176003.0
2017-04-05 10:20:00,89.89,90.06,89.88,89.99,218817.0,84.9178,85.0784,84.9084,85.0123,218817.0
2017-04-05 10:30:00,89.97,90.08,89.96,90.08,158406.0,84.9934,85.0973,84.9839,85.0973,158406.0
2017-04-05 10:40:00,90.09,90.2,89.98,89.98,157085.0,85.1068,85.2107,85.0028,85.0028,157085.0
2017-04-05 10:50:00,89.98,90.01,89.86,89.88,66467.0,85.0028,85.0312,84.8895,84.9084,66467.0
2017-04-05 11:00:00,89.87,90.0,89.8,89.91,118175.0,84.8989,85.0217,84.8328,84.9367,118175.0
2017-04-05 11:10:00,89.9,89.92,89.8,89.81,298496.0,84.9273,84.9462,84.8328,84.8422,298496.0
2017-04-05 11:20:00,89.82,89.83,89.63,89.63,159151.0,84.8517,84.8611,84.6722,84.6722,159151.0
2017-04-05 11:30:00,89.63,89.82,89.58,89.79,142696.0,84.6722,84.8517,84.625,84.8233,142696.0
2017-04-05 11:40:00,89.8,89.91,89.78,89.88,56371.0,84.8328,84.9367,84.8139,84.9084,56371.0
2017-04-05 11:50:00,89.88,89.89,89.82,89.82,82134.0,84.9084,84.9178,84.8517,84.8517,82134.0
2017-04-05 12:00:00,89.81,89.83,89.78,89.8,45864.0,84.8422,84.8611,84.8139,84.8328,45864.0
2017-04-05 12:10:00,89.8,89.91,89.79,89.91,49713.0,84.8328,84.9367,84.8233,84.9367,49713.0
2017-04-05 12:20:00,89.9,90.02,89.88,90.0,101597.0,84.9273,85.0406,84.9084,85.0217,101597.0
2017-04-05 12:30:00,90.01,90.08,89.95,89.96,147966.0,85.0312,85.0973,84.9745,84.9839,147966.0
2017-04-05 12:40:00,89.97,89.98,89.92,89.92,77461.0,84.9934,85.0028,84.9462,84.9462,77461.0
2017-04-05 12:50:00,89.92,90.02,89.92,89.97,58482.0,84.9462,85.0406,84.9462,84.9934,58482.0
2017-04-05 13:00:00,89.97,90.02,89.93,89.94,75049.0,84.9934,85.0406,84.9556,84.965,75049.0
2017-04-05 13:10:00,89.95,90.0,89.93,89.96,58258.0,84.9745,85.0217,84.9556,84.9839,58258.0
2017-04-05 13:20:00,89.97,90.0,89.94,89.98,53540.0,84.9934,85.0217,84.965,85.0028,53540.0
2017-04-05 13:30:00,89.98,90.02,89.97,89.98,63225.0,85.0028,85.0406,84.9934,85.0028,63225.0
2017-04-05 13:40:00,89.99,90.01,89.95,89.97,75219.0,85.0123,85.0312,84.9745,84.9934,75219.0
2017-04-05 13:50:00,89.97,90.01,89.97,90.01,60384.0,84.9934,85.0312,84.9934,85.0312,60384.0
2017-04-05 14:00:00,90.0,90.0,89.79,89.91,114482.0,85.0217,85.0217,84.8233,84.9367,114482.0
2017-04-05 14:10:00,89.91,89.94,89.81,89.84,87392.0,84.9367,84.965,84.8422,84.8706,87392.0
2017-04-05 14:20:00,89.84,89.9,89.74,89.86,82351.0,84.8706,84.9273,84.7761,84.8895,82351.0
2017-04-05 14:30:00,89.86,89.9,89.73,89.74,85337.0,84.8895,84.9273,84.7667,84.7761,85337.0
2017-04-05 14:40:00,89.74,89.82,89.67,89.67,87688.0,84.7761,84.8517,84.71,84.71,87688.0
2017-04-05 14:50:00,89.67,89.67,89.48,89.55,111259.0,84.71,84.71,84.5305,84.5966,111259.0
2017-04-05 15:00:00,89.55,89.66,89.49,89.56,95382.0,84.5966,84.7005,84.5399,84.6061,95382.0
2017-04-05 15:10:00,89.56,89.6,89.37,89.41,100626.0,84.6061,84.6439,84.4266,84.4644,100626.0
2017-04-05 15:20:00,89.41,89.42,89.07,89.22,173298.0,84.4644,84.4738,84.1432,84.2849,173298.0
2017-04-05 15:30:00,89.22,89.25,88.95,89.17,208879.0,84.2849,84.3132,84.0298,84.2376,208879.0
2017-04-05 15:40:00,89.17,89.32,89.05,89.06,316039.0,84.2376,84.3793,84.1243,84.1337,316039.0
2017-04-05 15:50:00,89.06,89.34,89.01,89.04,474651.0,84.1337,84.3982,84.0865,84.1148,474651.0
2017-04-06 09:30:00,89.0,89.08,88.9,88.96,212126.0,84.077,84.1526,83.9826,84.0393,212126.0
2017-04-06 09:40:00,88.95,88.99,88.78,88.86,128952.0,84.0298,84.0676,83.8692,83.9448,128952.0
2017-04-06 09:50:00,88.86,89.14,88.86,89.08,129044.0,83.9448,84.2093,83.9448,84.1526,129044.0
2017-04-06 10:00:00,89.09,89.13,88.87,88.89,136572.0,84.1621,84.1999,83.9542,83.9731,136572.0
2017-04-06 10:10:00,88.9,88.96,88.81,88.86,187398.0,83.9826,84.0393,83.8976,83.9448,187398.0
2017-04-06 10:20:00,88.86,89.01,88.85,88.94,79667.0,83.9448,84.0865,83.9353,84.0204,79667.0
2017-04-06 10:30:00,88.93,89.02,88.93,89.01,158037.0,84.0109,84.0959,84.0109,84.0865,158037.0
2017-04-06 10:40:00,89.0,89.01,88.85,88.92,118145.0,84.077,84.0865,83.9353,84.0015,118145.0
2017-04-06 10:50:00,88.91,89.02,88.91,88.97,91228.0,83.992,84.0959,83.992,84.0487,91228.0
2017-04-06 11:00:00,88.98,89.07,88.98,89.02,98121.0,84.0581,84.1432,84.0581,84.0959,98121.0
2017-04-06 11:10:00,89.02,89.09,89.0,89.07,75233.0,84.0959,84.1621,84.077,84.1432,75233.0
2017-04-06 11:20:00,89.06,89.07,88.98,89.02,175160.0,84.1337,84.1432,84.0581,84.0959,175160.0
2017-04-06 11:30:00,89.02,89.04,88.91,88.94,119320.0,84.0959,84.1148,83.992,84.0204,119320.0
2017-04-06 11:40:00,88.95,89.0,88.94,89.0,52230.0,84.0298,84.077,84.0204,84.077,52230.0
2017-04-06 11:50:00,89.0,89.08,88.97,89.04,108088.0,84.077,84.1526,84.0487,84.1148,108088.0
2017-04-06 12:00:00,89.05,89.1,88.97,88.99,94683.0,84.1243,84.1715,84.0487,84.0676,94683.0
2017-04-06 12:10:00,88.99,89.02,88.97,88.99,61540.0,84.0676,84.0959,84.0487,84.0676,61540.0
2017-04-06 12:20:00,89.0,89.01,88.97,88.99,73897.0,84.077,84.0865,84.0487,84.0676,73897.0
2017-04-06 12:30:00,89.0,89.02,88.87,88.93,61200.0,84.077,84.0959,83.9542,84.0109,61200.0
2017-04-06 12:40:00,88.93,88.93,88.84,88.92,48376.0,84.0109,84.0109,83.9259,84.0015,48376.0
2017-04-06 12:50:00,88.93,88.96,88.89,88.92,70586.0,84.0109,84.0393,83.9731,84.0015,70586.0
2017-04-06 13:00:00,88.92,89.08,88.91,89.07,59755.0,84.0015,84.1526,83.992,84.1432,59755.0
2017-04-06 13:10:00,89.07,89.16,89.03,89.16,51291.0,84.1432,84.2282,84.1054,84.2282,51291.0
2017-04-06 13:20:00,89.16,89.2,89.1,89.2,55257.0,84.2282,84.266,84.1715,84.266,55257.0
2017-04-06 13:30:00,89.2,89.26,89.16,89.18,72796.0,84.266,84.3227,84.2282,84.2471,72796.0
2017-04-06 13:40:00,89.18,89.21,89.13,89.19,37554.0,84.2471,84.2754,84.1999,84.2565,37554.0
2017-04-06 13:50:00,89.2,89.23,89.11,89.12,35994.0,84.266,84.2943,84.181,84.1904,35994.0
2017-04-06 14:00:00,89.12,89.19,89.12,89.13,38353.0,84.1904,84.2565,84.1904,84.1999,38353.0
2017-04-06 14:10:00,89.14,89.16,89.08,89.12,44888.0,84.2093,84.2282,84.1526,84.1904,44888.0
2017-04-06 14:20:00,89.12,89.14,89.06,89.1,51535.0,84.1904,84.2093,84.1337,84.1715,51535.0
2017-04-06 14:30:00,89.09,89.16,89.07,89.15,51026.0,84.1621,84.2282,84.1432,84.2187,51026.0
2017-04-06 14:40:00,89.14,89.18,88.92,88.98,62808.0,84.2093,84.2471,84.0015,84.0581,62808.0
2017-04-06 14:50:00,88.98,89.01,88.93,88.97,82060.0,84.0581,84.0865,84.0109,84.0487,82060.0
2017-04-06 15:00:00,88.97,89.02,88.92,89.0,69817.0,84.0487,84.0959,84.0015,84.077,69817.0
2017-04-06 15:10:00,89.01,89.04,88.95,89.01,78033.0,84.0865,84.1148,84.0298,84.0865,78033.0
2017-04-06 15:20:00,89.01,89.08,88.95,89.01,107186.0,84.0865,84.1526,84.0298,84.0865,107186.0
2017-04-06 15:30:00,89.01,89.1,88.98,89.08,120815.0,84.0865,84.1715,84.0581,84.1526,120815.0
2017-04-06 15:40:00,89.08,89.14,89.05,89.11,234304.0,84.1526,84.2093,84.1243,84.181,234304.0
2017-04-06 15:50:00,89.11,89.17,89.04,89.11,387565.0,84.181,84.2376,84.1148,84.181,387565.0
2017-04-07 09:30:00,88.97,89.24,88.8,89.1,195474.0,84.0487,84.3038,83.8881,84.1715,195474.0
2017-04-07 09:40:00,89.09,89.21,88.94,88.96,129841.0,84.1621,84.2754,84.0204,84.0393,129841.0
2017-04-07 09:50:00,88.96,88.97,88.56,88.59,195965.0,84.0393,84.0487,83.6614,83.6897,195965.0
2017-04-07 10:00:00,88.59,88.76,88.52,88.76,117833.0,83.6897,83.8503,83.6236,83.8503,117833.0
2017-04-07 10:10:00,88.76,88.82,88.65,88.65,184148.0,83.8503,83.907,83.7464,83.7464,184148.0
2017-04-07 10:20:00,88.66,88.72,88.62,88.66,193419.0,83.7558,83.8125,83.7181,83.7558,193419.0
2017-04-07 10:30:00,88.67,88.83,88.65,88.81,163861.0,83.7653,83.9164,83.7464,83.8976,163861.0
2017-04-07 10:40:00,88.81,88.82,88.73,88.79,164773.0,83.8976,83.907,83.822,83.8787,164773.0
2017-04-07 10:50:00,88.78,88.83,88.76,88.8,73402.0,83.8692,83.9164,83.8503,83.8881,73402.0
2017-04-07 11:00:00,88.79,88.86,88.72,88.72,107536.0,83.8787,83.9448,83.8125,83.8125,107536.0
2017-04-07 11:10:00,88.72,88.79,88.69,88.75,97750.0,83.8125,83.8787,83.7842,83.8409,97750.0
2017-04-07 11:20:00,88.76,88.89,88.75,88.85,64312.0,83.8503,83.9731,83.8409,83.9353,64312.0
2017-04-07 11:30:00,88.86,88.86,88.76,88.79,61882.0,83.9448,83.9448,83.8503,83.8787,61882.0
2017-04-07 11:40:00,88.79,88.81,88.73,88.79,58163.0,83.8787,83.8976,83.822,83.8787,58163.0
2017-04-07 11:50:00,88.8,88.81,88.75,88.79,59165.0,83.8881,83.8976,83.8409,83.8787,59165.0
2017-04-07 12:00:00,88.8,88.86,88.79,88.85,52048.0,83.8881,83.9448,83.8787,83.9353,52048.0
2017-04-07 12:10:00,88.86,88.9,88.81,88.85,41357.0,83.9448,83.9826,83.8976,83.9353,41357.0
2017-04-07 12:20:00,88.84,88.89,88.8,88.82,64612.0,83.9259,83.9731,83.8881,83.907,64612.0
2017-04-07 12:30:00,88.82,88.86,88.78,88.82,58700.0,83.907,83.9448,83.8692,83.907,58700.0
2017-04-07 12:40:00,88.81,88.87,88.8,88.83,49341.0,83.8976,83.9542,83.8881,83.9164,49341.0
2017-04-07 12:50:00,88.83,88.88,88.82,88.87,39978.0,83.9164,83.9637,83.907,83.9542,39978.0
2017-04-07 13:00:00,88.86,88.87,88.79,88.86,52067.0,83.9448,83.9542,83.8787,83.9448,52067.0
2017-04-07 13:10:00,88.86,88.94,88.86,88.9,63785.0,83.9448,84.0204,83.9448,83.9826,63785.0
2017-04-07 13:20:00,88.9,89.03,88.89,88.98,176563.0,83.9826,84.1054,83.9731,84.0581,176563.0
2017-04-07 13:30:00,88.98,89.02,88.86,88.87,234311.0,84.0581,84.0959,83.9448,83.9542,234311.0
2017-04-07 13:40:00,88.87,88.92,88.84,88.87,75716.0,83.9542,84.0015,83.9259,83.9542,75716.0
2017-04-07 13:50:00,88.87,88.92,88.87,88.88,81513.0,83.9542,84.0015,83.9542,83.9637,81513.0
2017-04-07 14:00:00,88.88,88.99,88.88,88.98,154226.0,83.9637,84.0676,83.9637,84.0581,154226.0
2017-04-07 14:10:00,88.98,89.03,88.98,89.02,123191.0,84.0581,84.1054,84.0581,84.0959,123191.0
2017-04-07 14:20:00,89.01,89.02,88.91,88.94,120283.0,84.0865,84.0959,83.992,84.0204,120283.0
2017-04-07 14:30:00,88.93,88.96,88.91,88.94,89599.0,84.0109,84.0393,83.992,84.0204,89599.0
2017-04-07 14:40:00,88.94,88.97,88.88,88.93,111897.0,84.0204,84.0487,83.9637,84.0109,111897.0
2017-04-07 14:50:00,88.93,88.94,88.82,88.82,98661.0,84.0109,84.0204,83.907,83.907,98661.0
2017-04-07 15:00:00,88.83,88.86,88.76,88.77,115750.0,83.9164,83.9448,83.8503,83.8598,115750.0
2017-04-07 15:10:00,88.78,88.85,88.77,88.82,73165.0,83.8692,83.9353,83.8598,83.907,73165.0
2017-04-07 15:20:00,88.82,88.82,88.71,88.73,121479.0,83.907,83.907,83.8031,83.822,121479.0
2017-04-07 15:30:00,88.73,88.77,88.67,88.77,104996.0,83.822,83.8598,83.7653,83.8598,104996.0
2017-04-07 15:40:00,88.78,88.79,88.71,88.72,104558.0,83.8692,83.8787,83.8031,83.8125,104558.0
2017-04-07 15:50:00,88.72,88.8,88.69,88.75,286671.0,83.8125,83.8881,83.7842,83.8409,286671.0
2017-04-10 09:30:00,88.62,88.8,88.6,88.73,156007.0,83.7181,83.8881,83.6992,83.822,156007.0
2017-04-10 09:40:00,88.76,88.77,88.57,88.59,171452.0,83.8503,83.8598,83.6708,83.6897,171452.0
2017-04-10 09:50:00,88.59,88.69,88.52,88.63,137025.0,83.6897,83.7842,83.6236,83.7275,137025.0
2017-04-10 10:00:00,88.63,88.83,88.63,88.81,96927.0,83.7275,83.9164,83.7275,83.8976,96927.0
2017-04-10 10:10:00,88.81,88.98,88.8,88.95,108893.0,83.8976,84.0581,83.8881,84.0298,108893.0
2017-04-10 10:20:00,88.95,88.99,88.91,88.99,81726.0,84.0298,84.0676,83.992,84.0676,81726.0
2017-04-10 10:30:00,88.99,89.15,88.98,89.09,111164.0,84.0676,84.2187,84.0581,84.1621,111164.0
2017-04-10 10:40:00,89.09,89.17,89.07,89.16,118824.0,84.1621,84.2376,84.1432,84.2282,118824.0
2017-04-10 10:50:00,89.16,89.2,89.11,89.14,131671.0,84.2282,84.266,84.181,84.2093,131671.0
2017-04-10 11:00:00,89.14,89.14,89.08,89.12,143431.0,84.2093,84.2093,84.1526,84.1904,143431.0
2017-04-10 11:10:00,89.12,89.19,89.1,89.1,75102.0,84.1904,84.2565,84.1715,84.1715,75102.0
2017-04-10 11:20:00,89.1,89.25,89.1,89.21,227322.0,84.1715,84.3132,84.1715,84.2754,227322.0
2017-04-10 11:30:00,89.22,89.22,88.87,88.89,179095.0,84.2849,84.2849,83.9542,83.9731,179095.0
2017-04-10 11:40:00,88.89,88.91,88.78,88.83,80302.0,83.9731,83.992,83.8692,83.9164,80302.0
2017-04-10 11:50:00,88.84,88.9,88.8,88.83,84522.0,83.9259,83.9826,83.8881,83.9164,84522.0
2017-04-10 12:00:00,88.82,88.85,88.76,88.77,80542.0,83.907,83.9353,83.8503,83.8598,80542.0
2017-04-10 12:10:00,88.78,88.79,88.65,88.68,108278.0,83.8692,83.8787,83.7464,83.7747,108278.0
2017-04-10 12:20:00,88.67,88.73,88.63,88.69,74119.0,83.7653,83.822,83.7275,83.7842,74119.0
2017-04-10 12:30:00,88.69,88.75,88.65,88.73,62650.0,83.7842,83.8409,83.7464,83.822,62650.0
2017-04-10 12:40:00,88.73,88.77,88.65,88.74,99095.0,83.822,83.8598,83.7464,83.8314,99095.0
2017-04-10 12:50:00,88.74,88.87,88.74,88.81,118095.0,83.8314,83.9542,83.8314,83.8976,118095.0
2017-04-10 13:00:00,88.81,88.92,88.79,88.88,62441.0,83.8976,84.0015,83.8787,83.9637,62441.0
2017-04-10 13:10:00,88.89,88.91,88.77,88.78,59002.0,83.9731,83.992,83.8598,83.8692,59002.0
2017-04-10 13:20:00,88.78,88.85,88.77,88.84,104415.0,83.8692,83.9353,83.8598,83.9259,104415.0
2017-04-10 13:30:00,88.85,88.91,88.81,88.87,50399.0,83.9353,83.992,83.8976,83.9542,50399.0
2017-04-10 13:40:00,88.87,88.88,88.77,88.8,64387.0,83.9542,83.9637,83.8598,83.8881,64387.0
2017-04-10 13:50:00,88.79,88.84,88.78,88.81,34189.0,83.8787,83.9259,83.8692,83.8976,34189.0
2017-04-10 14:00:00,88.82,88.82,88.65,88.71,72757.0,83.907,83.907,83.7464,83.8031,72757.0
2017-04-10 14:10:00,88.72,88.81,88.71,88.75,80939.0,83.8125,83.8976,83.8031,83.8409,80939.0
2017-04-10 14:20:00,88.76,88.77,88.64,88.66,61425.0,83.8503,83.8598,83.737,83.7558,61425.0
2017-04-10 14:30:00,88.65,88.72,88.62,88.64,83125.0,83.7464,83.8125,83.7181,83.737,83125.0
2017-04-10 14:40:00,88.64,88.7,88.61,88.7,135673.0,83.737,83.7936,83.7086,83.7936,135673.0
2017-04-10 14:50:00,88.7,88.73,88.66,88.68,83700.0,83.7936,83.822,83.7558,83.7747,83700.0
2017-04-10 15:00:00,88.68,88.73,88.66,88.67,95777.0,83.7747,83.822,83.7558,83.7653,95777.0
2017-04-10 15:10:00,88.67,88.78,88.65,88.75,196542.0,83.7653,83.8692,83.7464,83.8409,196542.0
2017-04-10 15:20:00,88.76,88.81,88.67,88.78,284574.0,83.8503,83.8976,83.7653,83.8692,284574.0
2017-04-10 15:30:00,88.78,88.87,88.74,88.86,227248.0,83.8692,83.9542,83.8314,83.9448,227248.0
2017-04-10 15:40:00,88.86,88.86,88.73,88.75,207286.0,83.9448,83.9448,83.822,83.8409,207286.0
2017-04-10 15:50:00,88.74,88.88,88.74,88.85,391787.0,83.8314,83.9637,83.8314,83.9353,391787.0
2017-04-11 09:30:00,88.6,88.8,88.51,88.58,191080.0,83.6992,83.8881,83.6141,83.6803,191080.0
2017-04-11 09:40:00,88.58,88.65,88.48,88.5,251789.0,83.6803,83.7464,83.5858,83.6047,251789.0
2017-04-11 09:50:00,88.5,88.53,88.39,88.52,263808.0,83.6047,83.633,83.5008,83.6236,263808.0
2017-04-11 10:00:00,88.52,88.69,88.51,88.61,252008.0,83.6236,83.7842,83.6141,83.7086,252008.0
2017-04-11 10:10:00,88.6,88.77,88.59,88.77,332704.0,83.6992,83.8598,83.6897,83.8598,332704.0
2017-04-11 10:20:00,88.77,88.77,88.62,88.69,151255.0,83.8598,83.8598,83.7181,83.7842,151255.0
2017-04-11 10:30:00,88.69,88.69,88.53,88.6,289860.0,83.7842,83.7842,83.633,83.6992,289860.0
2017-04-11 10:40:00,88.6,88.6,88.41,88.44,207489.0,83.6992,83.6992,83.5197,83.548,207489.0
2017-04-11 10:50:00,88.43,88.5,88.27,88.34,246726.0,83.5386,83.6047,83.3874,83.4535,246726.0
2017-04-11 11:00:00,88.34,88.4,88.29,88.34,158708.0,83.4535,83.5102,83.4063,83.4535,158708.0
2017-04-11 11:10:00,88.34,88.35,88.16,88.22,185001.0,83.4535,83.463,83.2835,83.3402,185001.0
2017-04-11 11:20:00,88.21,88.32,88.16,88.21,107762.0,83.3307,83.4347,83.2835,83.3307,107762.0
2017-04-11 11:30:00,88.21,88.32,88.18,88.31,89243.0,83.3307,83.4347,83.3024,83.4252,89243.0
2017-04-11 11:40:00,88.3,88.32,88.13,88.21,104952.0,83.4158,83.4347,83.2552,83.3307,104952.0
2017-04-11 11:50:00,88.2,88.32,88.17,88.3,137362.0,83.3213,83.4347,83.293,83.4158,137362.0
2017-04-11 12:00:00,88.3,88.4,88.25,88.38,143693.0,83.4158,83.5102,83.3685,83.4913,143693.0
2017-04-11 12:10:00,88.39,88.56,88.36,88.55,90058.0,83.5008,83.6614,83.4724,83.6519,90058.0
2017-04-11 12:20:00,88.55,88.69,88.54,88.68,129590.0,83.6519,83.7842,83.6425,83.7747,129590.0
2017-04-11 12:30:00,88.67,88.73,88.65,88.65,94393.0,83.7653,83.822,83.7464,83.7464,94393.0
2017-04-11 12:40:00,88.65,88.65,88.54,88.56,119149.0,83.7464,83.7464,83.6425,83.6614,119149.0
2017-04-11 12:50:00,88.56,88.68,88.55,88.62,53322.0,83.6614,83.7747,83.6519,83.7181,53322.0
2017-04-11 13:00:00,88.63,88.81,88.63,88.75,76789.0,83.7275,83.8976,83.7275,83.8409,76789.0
2017-04-11 13:10:00,88.76,88.77,88.68,88.72,69449.0,83.8503,83.8598,83.7747,83.8125,69449.0
2017-04-11 13:20:00,88.72,88.8,88.71,88.77,95394.0,83.8125,83.8881,83.8031,83.8598,95394.0
2017-04-11 13:30:00,88.76,88.85,88.74,88.84,105250.0,83.8503,83.9353,83.8314,83.9259,105250.0
2017-04-11 13:40:00,88.85,88.85,88.69,88.7,73162.0,83.9353,83.9353,83.7842,83.7936,73162.0
2017-04-11 13:50:00,88.71,88.76,88.7,88.75,57745.0,83.8031,83.8503,83.7936,83.8409,57745.0
2017-04-11 14:00:00,88.75,88.78,88.7,88.72,108285.0,83.8409,83.8692,83.7936,83.8125,108285.0
2017-04-11 14:10:00,88.72,88.74,88.64,88.68,177582.0,83.8125,83.8314,83.737,83.7747,177582.0
2017-04-11 14:20:00,88.67,88.73,88.67,88.71,96831.0,83.7653,83.822,83.7653,83.8031,96831.0
2017-04-11 14:30:00,88.71,88.74,88.65,88.67,71592.0,83.8031,83.8314,83.7464,83.7653,71592.0
2017-04-11 14:40:00,88.67,88.69,88.56,88.62,72737.0,83.7653,83.7842,83.6614,83.7181,72737.0
2017-04-11 14:50:00,88.62,88.82,88.62,88.7,166782.0,83.7181,83.907,83.7181,83.7936,166782.0
2017-04-11 15:00:00,88.7,88.74,88.59,88.65,68456.0,83.7936,83.8314,83.6897,83.7464,68456.0
2017-04-11 15:10:00,88.65,88.67,88.54,88.62,81011.0,83.7464,83.7653,83.6425,83.7181,81011.0
2017-04-11 15:20:00,88.61,88.7,88.59,88.69,103530.0,83.7086,83.7936,83.6897,83.7842,103530.0
2017-04-11 15:30:00,88.68,88.79,88.67,88.78,119933.0,83.7747,83.8787,83.7653,83.8692,119933.0
2017-04-11 15:40:00,88.79,88.81,88.66,88.69,229862.0,83.8787,83.8976,83.7558,83.7842,229862.0
2017-04-11 15:50:00,88.67,88.85,88.67,88.84,544549.0,83.7653,83.9353,83.7653,83.9259,544549.0
2017-04-12 09:30:00,88.7,88.87,88.56,88.8,279350.0,83.7936,83.9542,83.6614,83.8881,279350.0
2017-04-12 09:40:00,88.8,88.95,88.77,88.91,147824.0,83.8881,84.0298,83.8598,83.992,147824.0
2017-04-12 09:50:00,88.91,88.99,88.83,88.93,111156.0,83.992,84.0676,83.9164,84.0109,111156.0
2017-04-12 10:00:00,88.93,89.1,88.88,89.06,102982.0,84.0109,84.1715,83.9637,84.1337,102982.0
2017-04-12 10:10:00,89.07,89.16,88.93,89.16,91097.0,84.1432,84.2282,84.0109,84.2282,91097.0
2017-04-12 10:20:00,89.16,89.18,89.04,89.09,113811.0,84.2282,84.2471,84.1148,84.1621,113811.0
2017-04-12 10:30:00,89.09,89.13,88.9,88.95,126732.0,84.1621,84.1999,83.9826,84.0298,126732.0
2017-04-12 10:40:00,88.95,88.96,88.86,88.92,138101.0,84.0298,84.0393,83.9448,84.0015,138101.0
2017-04-12 10:50:00,88.92,89.05,88.89,89.02,167952.0,84.0015,84.1243,83.9731,84.0959,167952.0
2017-04-12 11:00:00,89.03,89.07,88.93,89.05,95061.0,84.1054,84.1432,84.0109,84.1243,95061.0
2017-04-12 11:10:00,89.05,89.16,89.03,89.16,85038.0,84.1243,84.2282,84.1054,84.2282,85038.0
2017-04-12 11:20:00,89.16,89.21,89.07,89.08,76052.0,84.2282,84.2754,84.1432,84.1526,76052.0
2017-04-12 11:30:00,89.07,89.16,88.96,88.98,111744.0,84.1432,84.2282,84.0393,84.0581,111744.0
2017-04-12 11:40:00,88.97,89.07,88.96,89.03,132234.0,84.0487,84.1432,84.0393,84.1054,132234.0
2017-04-12 11:50:00,89.03,89.03,88.88,88.98,71396.0,84.1054,84.1054,83.9637,84.0581,71396.0
2017-04-12 12:00:00,88.99,88.99,88.91,88.96,63289.0,84.0676,84.0676,83.992,84.0393,63289.0
2017-04-12 12:10:00,88.95,89.01,88.94,88.99,64935.0,84.0298,84.0865,84.0204,84.0676,64935.0
2017-04-12 12:20:00,88.98,89.04,88.97,88.98,92204.0,84.0581,84.1148,84.0487,84.0581,92204.0
2017-04-12 12:30:00,88.98,89.03,88.94,88.95,65673.0,84.0581,84.1054,84.0204,84.0298,65673.0
2017-04-12 12:40:00,88.96,89.0,88.93,88.95,97784.0,84.0393,84.077,84.0109,84.0298,97784.0
2017-04-12 12:50:00,88.94,88.95,88.84,88.91,53786.0,84.0204,84.0298,83.9259,83.992,53786.0
2017-04-12 13:00:00,88.91,88.98,88.9,88.93,71838.0,83.992,84.0581,83.9826,84.0109,71838.0
2017-04-12 13:10:00,88.94,88.99,88.89,88.94,55166.0,84.0204,84.0676,83.9731,84.0204,55166.0
2017-04-12 13:20:00,88.93,88.97,88.89,88.95,58989.0,84.0109,84.0487,83.9731,84.0298,58989.0
2017-04-12 13:30:00,88.95,88.98,88.87,88.98,69417.0,84.0298,84.0581,83.9542,84.0581,69417.0
2017-04-12 13:40:00,88.98,89.09,88.97,89.09,79636.0,84.0581,84.1621,84.0487,84.1621,79636.0
2017-04-12 13:50:00,89.09,89.1,89.01,89.08,150353.0,84.1621,84.1715,84.0865,84.1526,150353.0
2017-04-12 14:00:00,89.08,89.13,88.99,89.02,94253.0,84.1526,84.1999,84.0676,84.0959,94253.0
2017-04-12 14:10:00,89.01,89.02,88.93,88.95,153853.0,84.0865,84.0959,84.0109,84.0298,153853.0
2017-04-12 14:20:00,88.94,88.96,88.89,88.92,84473.0,84.0204,84.0393,83.9731,84.0015,84473.0
2017-04-12 14:30:00,88.92,89.0,88.84,88.84,80013.0,84.0015,84.077,83.9259,83.9259,80013.0
2017-04-12 14:40:00,88.83,88.85,88.77,88.78,102947.0,83.9164,83.9353,83.8598,83.8692,102947.0
2017-04-12 14:50:00,88.79,88.87,88.76,88.83,111644.0,83.8787,83.9542,83.8503,83.9164,111644.0
2017-04-12 15:00:00,88.83,88.84,88.75,88.77,119721.0,83.9164,83.9259,83.8409,83.8598,119721.0
2017-04-12 15:10:00,88.78,88.82,88.7,88.73,225275.0,83.8692,83.907,83.7936,83.822,225275.0
2017-04-12 15:20:00,88.73,88.9,88.72,88.77,213654.0,83.822,83.9826,83.8125,83.8598,213654.0
2017-04-12 15:30:00,88.77,88.85,88.76,88.81,190838.0,83.8598,83.9353,83.8503,83.8976,190838.0
2017-04-12 15:40:00,88.8,88.83,88.69,88.69,274224.0,83.8881,83.9164,83.7842,83.7842,274224.0
2017-04-12 15:50:00,88.69,88.76,88.68,88.69,452601.0,83.7842,83.8503,83.7747,83.7842,452601.0
2017-04-13 09:30:00,88.47,88.86,88.43,88.81,237455.0,83.5764,83.9448,83.5386,83.8976,237455.0
2017-04-13 09:40:00,88.82,88.97,88.62,88.97,194780.0,83.907,84.0487,83.7181,84.0487,194780.0
2017-04-13 09:50:00,88.96,89.07,88.91,89.0,143725.0,84.0393,84.1432,83.992,84.077,143725.0
2017-04-13 10:00:00,88.99,89.21,88.93,89.2,201085.0,84.0676,84.2754,84.0109,84.266,201085.0
2017-04-13 10:10:00,89.2,89.48,89.16,89.48,223122.0,84.266,84.5305,84.2282,84.5305,223122.0
2017-04-13 10:20:00,89.47,89.48,89.29,89.34,206453.0,84.521,84.5305,84.351,84.3982,206453.0
2017-04-13 10:30:00,89.34,89.44,89.31,89.43,146821.0,84.3982,84.4927,84.3699,84.4833,146821.0
2017-04-13 10:40:00,89.42,89.59,89.4,89.59,195117.0,84.4738,84.6344,84.4549,84.6344,195117.0
2017-04-13 10:50:00,89.59,89.66,89.53,89.62,155386.0,84.6344,84.7005,84.5777,84.6627,155386.0
2017-04-13 11:00:00,89.62,89.67,89.6,89.65,118775.0,84.6627,84.71,84.6439,84.6911,118775.0
2017-04-13 11:10:00,89.66,89.7,89.63,89.68,211436.0,84.7005,84.7383,84.6722,84.7194,211436.0
2017-04-13 11:20:00,89.68,89.72,89.61,89.63,196547.0,84.7194,84.7572,84.6533,84.6722,196547.0
2017-04-13 11:30:00,89.63,89.7,89.59,89.69,142417.0,84.6722,84.7383,84.6344,84.7289,142417.0
2017-04-13 11:40:00,89.69,89.7,89.62,89.66,144306.0,84.7289,84.7383,84.6627,84.7005,144306.0
2017-04-13 11:50:00,89.66,89.78,89.64,89.78,132610.0,84.7005,84.8139,84.6816,84.8139,132610.0
2017-04-13 12:00:00,89.77,89.77,89.58,89.6,118904.0,84.8045,84.8045,84.625,84.6439,118904.0
2017-04-13 12:10:00,89.61,89.64,89.56,89.59,82691.0,84.6533,84.6816,84.6061,84.6344,82691.0
2017-04-13 12:20:00,89.59,89.59,89.48,89.53,77280.0,84.6344,84.6344,84.5305,84.5777,77280.0
2017-04-13 12:30:00,89.54,89.55,89.44,89.47,73857.0,84.5872,84.5966,84.4927,84.521,73857.0
2017-04-13 12:40:00,89.48,89.49,89.28,89.29,94922.0,84.5305,84.5399,84.3416,84.351,94922.0
2017-04-13 12:50:00,89.28,89.34,89.08,89.1,226553.0,84.3416,84.3982,84.1526,84.1715,226553.0
2017-04-13 13:00:00,89.11,89.15,88.99,89.07,146181.0,84.181,84.2187,84.0676,84.1432,146181.0
2017-04-13 13:10:00,89.08,89.14,89.04,89.14,67318.0,84.1526,84.2093,84.1148,84.2093,67318.0
2017-04-13 13:20:00,89.14,89.17,89.08,89.16,55641.0,84.2093,84.2376,84.1526,84.2282,55641.0
2017-04-13 13:30:00,89.17,89.21,89.1,89.13,98139.0,84.2376,84.2754,84.1715,84.1999,98139.0
2017-04-13 13:40:00,89.14,89.16,88.85,88.87,111262.0,84.2093,84.2282,83.9353,83.9542,111262.0
2017-04-13 13:50:00,88.86,88.95,88.86,88.94,80861.0,83.9448,84.0298,83.9448,84.0204,80861.0
2017-04-13 14:00:00,88.94,89.08,88.88,89.07,74195.0,84.0204,84.1526,83.9637,84.1432,74195.0
2017-04-13 14:10:00,89.08,89.12,89.01,89.05,91358.0,84.1526,84.1904,84.0865,84.1243,91358.0
2017-04-13 14:20:00,89.05,89.13,88.99,89.06,97747.0,84.1243,84.1999,84.0676,84.1337,97747.0
2017-04-13 14:30:00,89.05,89.18,89.04,89.07,76388.0,84.1243,84.2471,84.1148,84.1432,76388.0
2017-04-13 14:40:00,89.08,89.15,89.06,89.06,61575.0,84.1526,84.2187,84.1337,84.1337,61575.0
2017-04-13 14:50:00,89.05,89.17,89.04,89.14,110423.0,84.1243,84.2376,84.1148,84.2093,110423.0
2017-04-13 15:00:00,89.15,89.16,89.05,89.06,78915.0,84.2187,84.2282,84.1243,84.1337,78915.0
2017-04-13 15:10:00,89.06,89.15,89.02,89.15,160311.0,84.1337,84.2187,84.0959,84.2187,160311.0
2017-04-13 15:20:00,89.15,89.17,89.08,89.11,137618.0,84.2187,84.2376,84.1526,84.181,137618.0
2017-04-13 15:30:00,89.1,89.15,89.01,89.02,214423.0,84.1715,84.2187,84.0865,84.0959,214423.0
2017-04-13 15:40:00,89.02,89.18,88.96,89.16,315718.0,84.0959,84.2471,84.0393,84.2282,315718.0
2017-04-13 15:50:00,89.16,89.16,88.87,88.88,509684.0,84.2282,84.2282,83.9542,83.9637,509684.0
2017-04-17 09:30:00,89.09,89.41,89.03,89.06,324239.0,84.1621,84.4644,84.1054,84.1337,324239.0
2017-04-17 09:40:00,89.08,89.14,88.82,88.82,146524.0,84.1526,84.2093,83.907,83.907,146524.0
2017-04-17 09:50:00,88.82,88.98,88.75,88.86,186937.0,83.907,84.0581,83.8409,83.9448,186937.0
2017-04-17 10:00:00,88.86,88.92,88.8,88.92,150151.0,83.9448,84.0015,83.8881,84.0015,150151.0
2017-04-17 10:10:00,88.91,89.19,88.91,89.14,220185.0,83.992,84.2565,83.992,84.2093,220185.0
2017-04-17 10:20:00,89.14,89.2,89.01,89.01,124626.0,84.2093,84.266,84.0865,84.0865,124626.0
2017-04-17 10:30:00,89.02,89.06,88.93,88.93,122604.0,84.0959,84.1337,84.0109,84.0109,122604.0
2017-04-17 10:40:00,88.94,88.94,88.83,88.89,140891.0,84.0204,84.0204,83.9164,83.9731,140891.0
2017-04-17 10:50:00,88.9,89.07,88.89,89.06,89094.0,83.9826,84.1432,83.9731,84.1337,89094.0
2017-04-17 11:00:00,89.07,89.12,89.03,89.12,107283.0,84.1432,84.1904,84.1054,84.1904,107283.0
2017-04-17 11:10:00,89.12,89.17,89.07,89.09,97993.0,84.1904,84.2376,84.1432,84.1621,97993.0
2017-04-17 11:20:00,89.09,89.11,89.01,89.08,73131.0,84.1621,84.181,84.0865,84.1526,73131.0
2017-04-17 11:30:00,89.09,89.13,89.05,89.13,73980.0,84.1621,84.1999,84.1243,84.1999,73980.0
2017-04-17 11:40:00,89.13,89.17,89.09,89.09,55812.0,84.1999,84.2376,84.1621,84.1621,55812.0
2017-04-17 11:50:00,89.09,89.13,89.05,89.07,86165.0,84.1621,84.1999,84.1243,84.1432,86165.0
2017-04-17 12:00:00,89.07,89.17,89.06,89.15,48964.0,84.1432,84.2376,84.1337,84.2187,48964.0
2017-04-17 12:10:00,89.15,89.2,89.09,89.18,65477.0,84.2187,84.266,84.1621,84.2471,65477.0
2017-04-17 12:20:00,89.19,89.25,89.17,89.19,58571.0,84.2565,84.3132,84.2376,84.2565,58571.0
2017-04-17 12:30:00,89.18,89.23,89.16,89.19,43950.0,84.2471,84.2943,84.2282,84.2565,43950.0
2017-04-17 12:40:00,89.19,89.22,89.14,89.15,41775.0,84.2565,84.2849,84.2093,84.2187,41775.0
2017-04-17 12:50:00,89.14,89.19,89.11,89.18,50659.0,84.2093,84.2565,84.181,84.2471,50659.0
2017-04-17 13:00:00,89.18,89.31,89.18,89.3,72653.0,84.2471,84.3699,84.2471,84.3604,72653.0
2017-04-17 13:10:00,89.3,89.34,89.23,89.27,64276.0,84.3604,84.3982,84.2943,84.3321,64276.0
2017-04-17 13:20:00,89.27,89.37,89.24,89.34,56930.0,84.3321,84.4266,84.3038,84.3982,56930.0
2017-04-17 13:30:00,89.34,89.35,89.28,89.31,67023.0,84.3982,84.4077,84.3416,84.3699,67023.0
2017-04-17 13:40:00,89.31,89.32,89.2,89.29,59645.0,84.3699,84.3793,84.266,84.351,59645.0
2017-04-17 13:50:00,89.28,89.33,89.26,89.27,62332.0,84.3416,84.3888,84.3227,84.3321,62332.0
2017-04-17 14:00:00,89.27,89.32,89.24,89.26,66250.0,84.3321,84.3793,84.3038,84.3227,66250.0
2017-04-17 14:10:00,89.26,89.36,89.26,89.29,60982.0,84.3227,84.4171,84.3227,84.351,60982.0
2017-04-17 14:20:00,89.28,89.36,89.26,89.34,88173.0,84.3416,84.4171,84.3227,84.3982,88173.0
2017-04-17 14:30:00,89.34,89.39,89.34,89.38,69452.0,84.3982,84.4455,84.3982,84.436,69452.0
2017-04-17 14:40:00,89.38,89.48,89.37,89.48,75444.0,84.436,84.5305,84.4266,84.5305,75444.0
2017-04-17 14:50:00,89.48,89.5,89.39,89.46,123529.0,84.5305,84.5494,84.4455,84.5116,123529.0
2017-04-17 15:00:00,89.46,89.5,89.45,89.5,103406.0,84.5116,84.5494,84.5022,84.5494,103406.0
2017-04-17 15:10:00,89.5,89.74,89.49,89.65,259532.0,84.5494,84.7761,84.5399,84.6911,259532.0
2017-04-17 15:20:00,89.64,89.72,89.57,89.7,180290.0,84.6816,84.7572,84.6155,84.7383,180290.0
2017-04-17 15:30:00,89.69,89.7,89.58,89.67,205399.0,84.7289,84.7383,84.625,84.71,205399.0
2017-04-17 15:40:00,89.67,89.9,89.63,89.87,359762.0,84.71,84.9273,84.6722,84.8989,359762.0
2017-04-17 15:50:00,89.88,89.89,89.73,89.82,545917.0,84.9084,84.9178,84.7667,84.8517,545917.0
2017-04-18 09:30:00,89.64,89.85,89.47,89.83,244486.0,84.6816,84.88,84.521,84.8611,244486.0
2017-04-18 09:40:00,89.83,89.92,89.75,89.75,246622.0,84.8611,84.9462,84.7856,84.7856,246622.0
2017-04-18 09:50:00,89.74,89.74,89.51,89.65,288976.0,84.7761,84.7761,84.5588,84.6911,288976.0
2017-04-18 10:00:00,89.65,89.73,89.58,89.6,145036.0,84.6911,84.7667,84.625,84.6439,145036.0
2017-04-18 10:10:00,89.6,89.65,89.42,89.43,103249.0,84.6439,84.6911,84.4738,84.4833,103249.0
2017-04-18 10:20:00,89.42,89.48,89.34,89.34,134111.0,84.4738,84.5305,84.3982,84.3982,134111.0
2017-04-18 10:30:00,89.34,89.42,89.33,89.41,116642.0,84.3982,84.4738,84.3888,84.4644,116642.0
2017-04-18 10:40:00,89.41,89.49,89.37,89.38,95759.0,84.4644,84.5399,84.4266,84.436,95759.0
2017-04-18 10:50:00,89.37,89.37,89.24,89.36,112591.0,84.4266,84.4266,84.3038,84.4171,112591.0
2017-04-18 11:00:00,89.37,89.41,89.31,89.31,137291.0,84.4266,84.4644,84.3699,84.3699,137291.0
2017-04-18 11:10:00,89.31,89.46,89.3,89.36,168774.0,84.3699,84.5116,84.3604,84.4171,168774.0
2017-04-18 11:20:00,89.36,89.55,89.35,89.5,111907.0,84.4171,84.5966,84.4077,84.5494,111907.0
2017-04-18 11:30:00,89.5,89.51,89.35,89.43,352083.0,84.5494,84.5588,84.4077,84.4833,352083.0
2017-04-18 11:40:00,89.42,89.49,89.38,89.45,103761.0,84.4738,84.5399,84.436,84.5022,103761.0
2017-04-18 11:50:00,89.45,89.48,89.38,89.42,137434.0,84.5022,84.5305,84.436,84.4738,137434.0
2017-04-18 12:00:00,89.43,89.44,89.33,89.38,156776.0,84.4833,84.4927,84.3888,84.436,156776.0
2017-04-18 12:10:00,89.37,89.43,89.34,89.39,115393.0,84.4266,84.4833,84.3982,84.4455,115393.0
2017-04-18 12:20:00,89.39,89.43,89.37,89.41,48098.0,84.4455,84.4833,84.4266,84.4644,48098.0
2017-04-18 12:30:00,89.4,89.43,89.35,89.39,65758.0,84.4549,84.4833,84.4077,84.4455,65758.0
2017-04-18 12:40:00,89.38,89.45,89.37,89.43,59495.0,84.436,84.5022,84.4266,84.4833,59495.0
2017-04-18 12:50:00,89.43,89.49,89.41,89.47,88689.0,84.4833,84.5399,84.4644,84.521,88689.0
2017-04-18 13:00:00,89.47,89.47,89.41,89.47,89845.0,84.521,84.521,84.4644,84.521,89845.0
2017-04-18 13:10:00,89.47,89.5,89.44,89.46,79865.0,84.521,84.5494,84.4927,84.5116,79865.0
2017-04-18 13:20:00,89.46,89.51,89.45,89.49,51521.0,84.5116,84.5588,84.5022,84.5399,51521.0
2017-04-18 13:30:00,89.49,89.5,89.43,89.43,70024.0,84.5399,84.5494,84.4833,84.4833,70024.0
2017-04-18 13:40:00,89.44,89.48,89.4,89.45,61229.0,84.4927,84.5305,84.4549,84.5022,61229.0
2017-04-18 13:50:00,89.47,89.47,89.41,89.46,43511.0,84.521,84.521,84.4644,84.5116,43511.0
2017-04-18 14:00:00,89.46,89.53,89.46,89.53,79216.0,84.5116,84.5777,84.5116,84.5777,79216.0
2017-04-18 14:10:00,89.53,89.56,89.5,89.56,67468.0,84.5777,84.6061,84.5494,84.6061,67468.0
2017-04-18 14:20:00,89.58,89.64,89.52,89.64,106807.0,84.625,84.6816,84.5683,84.6816,106807.0
2017-04-18 14:30:00,89.64,89.67,89.57,89.58,99671.0,84.6816,84.71,84.6155,84.625,99671.0
2017-04-18 14:40:00,89.57,89.59,89.42,89.45,87191.0,84.6155,84.6344,84.4738,84.5022,87191.0
2017-04-18 14:50:00,89.45,89.56,89.44,89.56,111773.0,84.5022,84.6061,84.4927,84.6061,111773.0
2017-04-18 15:00:00,89.56,89.58,89.49,89.54,79430.0,84.6061,84.625,84.5399,84.5872,79430.0
2017-04-18 15:10:00,89.55,89.59,89.5,89.59,97007.0,84.5966,84.6344,84.5494,84.6344,97007.0
2017-04-18 15:20:00,89.59,89.66,89.57,89.62,145170.0,84.6344,84.7005,84.6155,84.6627,145170.0
2017-04-18 15:30:00,89.61,89.67,89.57,89.66,205638.0,84.6533,84.71,84.6155,84.7005,205638.0
2017-04-18 15:40:00,89.66,89.71,89.65,89.67,257368.0,84.7005,84.7478,84.6911,84.71,257368.0
2017-04-18 15:50:00,89.67,89.86,89.66,89.73,808134.0,84.71,84.8895,84.7005,84.7667,808134.0
2017-04-19 09:30:00,90.09,90.44,89.99,90.39,483985.0,85.1068,85.4374,85.0123,85.3902,483985.0
2017-04-19 09:40:00,90.39,90.4,90.28,90.3,359886.0,85.3902,85.3996,85.2862,85.3051,359886.0
2017-04-19 09:50:00,90.29,90.44,90.29,90.41,266785.0,85.2957,85.4374,85.2957,85.409,266785.0
2017-04-19 10:00:00,90.41,90.5,90.34,90.49,221624.0,85.409,85.4941,85.3429,85.4846,221624.0
2017-04-19 10:10:00,90.49,90.54,90.46,90.48,201716.0,85.4846,85.5319,85.4563,85.4752,201716.0
2017-04-19 10:20:00,90.48,90.62,90.47,90.58,167063.0,85.4752,85.6074,85.4657,85.5696,167063.0
2017-04-19 10:30:00,90.58,90.58,90.43,90.44,235323.0,85.5696,85.5696,85.4279,85.4374,235323.0
2017-04-19 10:40:00,90.44,90.45,90.31,90.32,242555.0,85.4374,85.4468,85.3146,85.324,242555.0
2017-04-19 10:50:00,90.32,90.42,90.31,90.36,123861.0,85.324,85.4185,85.3146,85.3618,123861.0
2017-04-19 11:00:00,90.36,90.37,90.28,90.33,101563.0,85.3618,85.3713,85.2862,85.3335,101563.0
2017-04-19 11:10:00,90.32,90.32,90.18,90.21,153855.0,85.324,85.324,85.1918,85.2201,153855.0
2017-04-19 11:20:00,90.22,90.26,90.15,90.25,117600.0,85.2296,85.2673,85.1634,85.2579,117600.0
2017-04-19 11:30:00,90.25,90.27,90.19,90.22,97080.0,85.2579,85.2768,85.2012,85.2296,97080.0
2017-04-19 11:40:00,90.23,90.27,90.2,90.22,59541.0,85.239,85.2768,85.2107,85.2296,59541.0
2017-04-19 11:50:00,90.22,90.24,90.16,90.18,75277.0,85.2296,85.2485,85.1729,85.1918,75277.0
2017-04-19 12:00:00,90.18,90.19,90.04,90.07,104730.0,85.1918,85.2012,85.0595,85.0879,104730.0
2017-04-19 12:10:00,90.07,90.13,90.01,90.09,102038.0,85.0879,85.1445,85.0312,85.1068,102038.0
2017-04-19 12:20:00,90.09,90.16,90.09,90.14,83038.0,85.1068,85.1729,85.1068,85.154,83038.0
2017-04-19 12:30:00,90.14,90.22,90.13,90.22,78696.0,85.154,85.2296,85.1445,85.2296,78696.0
2017-04-19 12:40:00,90.22,90.23,90.15,90.17,82138.0,85.2296,85.239,85.1634,85.1823,82138.0
2017-04-19 12:50:00,90.17,90.25,90.15,90.18,78844.0,85.1823,85.2579,85.1634,85.1918,78844.0
2017-04-19 13:00:00,90.18,90.21,90.09,90.11,81905.0,85.1918,85.2201,85.1068,85.1256,81905.0
2017-04-19 13:10:00,90.1,90.11,89.96,90.01,174630.0,85.1162,85.1256,84.9839,85.0312,174630.0
2017-04-19 13:20:00,90.0,90.02,89.92,89.92,141010.0,85.0217,85.0406,84.9462,84.9462,141010.0
2017-04-19 13:30:00,89.92,89.93,89.86,89.86,95165.0,84.9462,84.9556,84.8895,84.8895,95165.0
2017-04-19 13:40:00,89.86,89.99,89.86,89.96,97564.0,84.8895,85.0123,84.8895,84.9839,97564.0
2017-04-19 13:50:00,89.96,90.0,89.95,89.98,89844.0,84.9839,85.0217,84.9745,85.0028,89844.0
2017-04-19 14:00:00,89.98,90.03,89.91,89.91,87547.0,85.0028,85.0501,84.9367,84.9367,87547.0
2017-04-19 14:10:00,89.91,89.94,89.78,89.84,132372.0,84.9367,84.965,84.8139,84.8706,132372.0
2017-04-19 14:20:00,89.84,89.94,89.83,89.91,84657.0,84.8706,84.965,84.8611,84.9367,84657.0
2017-04-19 14:30:00,89.91,89.97,89.9,89.95,86858.0,84.9367,84.9934,84.9273,84.9745,86858.0
2017-04-19 14:40:00,89.95,89.97,89.84,89.86,77361.0,84.9745,84.9934,84.8706,84.8895,77361.0
2017-04-19 14:50:00,89.86,89.89,89.77,89.85,117737.0,84.8895,84.9178,84.8045,84.88,117737.0
2017-04-19 15:00:00,89.85,89.89,89.78,89.89,127331.0,84.88,84.9178,84.8139,84.9178,127331.0
2017-04-19 15:10:00,89.89,89.93,89.82,89.88,123651.0,84.9178,84.9556,84.8517,84.9084,123651.0
2017-04-19 15:20:00,89.88,89.88,89.68,89.7,190902.0,84.9084,84.9084,84.7194,84.7383,190902.0
2017-04-19 15:30:00,89.7,89.74,89.62,89.73,216962.0,84.7383,84.7761,84.6627,84.7667,216962.0
2017-04-19 15:40:00,89.72,89.76,89.6,89.6,222109.0,84.7572,84.795,84.6439,84.6439,222109.0
2017-04-19 15:50:00,89.6,89.78,89.6,89.74,463271.0,84.6439,84.8139,84.6439,84.7761,463271.0
2017-04-20 09:30:00,90.14,90.4,90.12,90.13,417991.0,85.154,85.3996,85.1351,85.1445,417991.0
2017-04-20 09:40:00,90.13,90.13,90.02,90.02,181838.0,85.1445,85.1445,85.0406,85.0406,181838.0
2017-04-20 09:50:00,90.02,90.08,89.9,89.97,198950.0,85.0406,85.0973,84.9273,84.9934,198950.0
2017-04-20 10:00:00,89.97,90.14,89.97,90.14,172620.0,84.9934,85.154,84.9934,85.154,172620.0
2017-04-20 10:10:00,90.14,90.24,90.08,90.13,173626.0,85.154,85.2485,85.0973,85.1445,173626.0
2017-04-20 10:20:00,90.13,90.22,90.08,90.15,134449.0,85.1445,85.2296,85.0973,85.1634,134449.0
2017-04-20 10:30:00,90.15,90.2,90.08,90.2,133795.0,85.1634,85.2107,85.0973,85.2107,133795.0
2017-04-20 10:40:00,90.2,90.36,90.19,90.31,172438.0,85.2107,85.3618,85.2012,85.3146,172438.0
2017-04-20 10:50:00,90.31,90.48,90.28,90.47,187995.0,85.3146,85.4752,85.2862,85.4657,187995.0
2017-04-20 11:00:00,90.47,90.52,90.38,90.51,158560.0,85.4657,85.513,85.3807,85.5035,158560.0
2017-04-20 11:10:00,90.52,90.68,90.48,90.67,291041.0,85.513,85.6641,85.4752,85.6547,291041.0
2017-04-20 11:20:00,90.66,90.75,90.62,90.7,254069.0,85.6452,85.7302,85.6074,85.683,254069.0
2017-04-20 11:30:00,90.71,90.88,90.7,90.82,296264.0,85.6925,85.8531,85.683,85.7964,296264.0
2017-04-20 11:40:00,90.81,90.89,90.77,90.89,183832.0,85.7869,85.8625,85.7491,85.8625,183832.0
2017-04-20 11:50:00,90.9,90.92,90.81,90.91,187350.0,85.8719,85.8908,85.7869,85.8814,187350.0
2017-04-20 12:00:00,90.91,91.16,90.89,91.11,282305.0,85.8814,86.1176,85.8625,86.0703,282305.0
2017-04-20 12:10:00,91.11,91.11,90.96,91.01,179178.0,86.0703,86.0703,85.9286,85.9759,179178.0
2017-04-20 12:20:00,91.02,91.09,90.97,91.05,150380.0,85.9853,86.0514,85.9381,86.0136,150380.0
2017-04-20 12:30:00,91.06,91.19,91.05,91.15,140600.0,86.0231,86.1459,86.0136,86.1081,140600.0
2017-04-20 12:40:00,91.14,91.19,91.06,91.16,162072.0,86.0987,86.1459,86.0231,86.1176,162072.0
2017-04-20 12:50:00,91.17,91.23,91.13,91.22,124560.0,86.127,86.1837,86.0892,86.1742,124560.0
2017-04-20 13:00:00,91.22,91.27,91.21,91.22,164939.0,86.1742,86.2215,86.1648,86.1742,164939.0
2017-04-20 13:10:00,91.21,91.29,91.15,91.19,152785.0,86.1648,86.2404,86.1081,86.1459,152785.0
2017-04-20 13:20:00,91.19,91.24,91.15,91.16,130411.0,86.1459,86.1931,86.1081,86.1176,130411.0
2017-04-20 13:30:00,91.17,91.24,91.11,91.21,124472.0,86.127,86.1931,86.0703,86.1648,124472.0
2017-04-20 13:40:00,91.22,91.25,91.14,91.16,152515.0,86.1742,86.2026,86.0987,86.1176,152515.0
2017-04-20 13:50:00,91.17,91.17,91.05,91.09,194841.0,86.127,86.127,86.0136,86.0514,194841.0
2017-04-20 14:00:00,91.1,91.21,91.05,91.08,186569.0,86.0609,86.1648,86.0136,86.042,186569.0
2017-04-20 14:10:00,91.08,91.08,90.96,90.96,234066.0,86.042,86.042,85.9286,85.9286,234066.0
2017-04-20 14:20:00,90.96,90.97,90.89,90.9,201823.0,85.9286,85.9381,85.8625,85.8719,201823.0
2017-04-20 14:30:00,90.91,91.11,90.86,91.1,177084.0,85.8814,86.0703,85.8342,86.0609,177084.0
2017-04-20 14:40:00,91.11,91.14,91.02,91.04,180858.0,86.0703,86.0987,85.9853,86.0042,180858.0
2017-04-20 14:50:00,91.04,91.18,91.01,91.15,163303.0,86.0042,86.1365,85.9759,86.1081,163303.0
2017-04-20 15:00:00,91.14,91.47,91.06,91.45,368944.0,86.0987,86.4104,86.0231,86.3915,368944.0
2017-04-20 15:10:00,91.45,91.5,91.25,91.27,338116.0,86.3915,86.4388,86.2026,86.2215,338116.0
2017-04-20 15:20:00,91.26,91.28,91.17,91.23,407877.0,86.212,86.2309,86.127,86.1837,407877.0
2017-04-20 15:30:00,91.23,91.31,91.21,91.26,321699.0,86.1837,86.2593,86.1648,86.212,321699.0
2017-04-20 15:40:00,91.26,91.3,91.2,91.22,405273.0,86.212,86.2498,86.1554,86.1742,405273.0
2017-04-20 15:50:00,91.22,91.47,91.13,91.19,1479007.0,86.1742,86.4104,86.0892,86.1459,1479007.0
2017-04-21 09:30:00,92.77,92.8,92.05,92.28,3948244.0,87.6385,87.6668,86.9583,87.1756,3948244.0
2017-04-21 09:40:00,92.28,92.48,91.72,91.83,1160901.0,87.1756,87.3645,86.6466,86.7505,1160901.0
2017-04-21 09:50:00,91.81,91.95,91.15,91.62,1101394.0,86.7316,86.8639,86.1081,86.5521,1101394.0
2017-04-21 10:00:00,91.63,91.97,91.55,91.8,735957.0,86.5616,86.8828,86.486,86.7222,735957.0
2017-04-21 10:10:00,91.8,92.0,91.66,91.79,626303.0,86.7222,86.9111,86.5899,86.7127,626303.0
2017-04-21 10:20:00,91.79,91.96,91.63,91.94,592083.0,86.7127,86.8733,86.5616,86.8544,592083.0
2017-04-21 10:30:00,91.91,91.92,91.61,91.68,331910.0,86.8261,86.8355,86.5427,86.6088,331910.0
2017-04-21 10:40:00,91.69,91.7,91.27,91.3,469395.0,86.6182,86.6277,86.2215,86.2498,469395.0
2017-04-21 10:50:00,91.3,91.4,91.17,91.2,364551.0,86.2498,86.3443,86.127,86.1554,364551.0
2017-04-21 11:00:00,91.2,91.28,91.02,91.18,482121.0,86.1554,86.2309,85.9853,86.1365,482121.0
2017-04-21 11:10:00,91.19,91.62,91.1,91.61,375404.0,86.1459,86.5521,86.0609,86.5427,375404.0
2017-04-21 11:20:00,91.61,91.63,91.38,91.46,216403.0,86.5427,86.5616,86.3254,86.401,216403.0
2017-04-21 11:30:00,91.46,91.59,91.46,91.51,239948.0,86.401,86.5238,86.401,86.4482,239948.0
2017-04-21 11:40:00,91.5,91.62,91.49,91.6,145136.0,86.4388,86.5521,86.4293,86.5332,145136.0
2017-04-21 11:50:00,91.6,91.63,91.49,91.56,157412.0,86.5332,86.5616,86.4293,86.4954,157412.0
2017-04-21 12:00:00,91.56,91.82,91.56,91.6,308418.0,86.4954,86.7411,86.4954,86.5332,308418.0
2017-04-21 12:10:00,91.6,91.65,91.51,91.58,130510.0,86.5332,86.5805,86.4482,86.5143,130510.0
2017-04-21 12:20:00,91.58,91.66,91.58,91.61,99637.0,86.5143,86.5899,86.5143,86.5427,99637.0
2017-04-21 12:30:00,91.61,91.69,91.56,91.67,129607.0,86.5427,86.6182,86.4954,86.5994,129607.0
2017-04-21 12:40:00,91.67,91.7,91.62,91.67,93728.0,86.5994,86.6277,86.5521,86.5994,93728.0
2017-04-21 12:50:00,91.67,91.73,91.62,91.66,101949.0,86.5994,86.656,86.5521,86.5899,101949.0
2017-04-21 13:00:00,91.66,91.69,91.55,91.55,100127.0,86.5899,86.6182,86.486,86.486,100127.0
2017-04-21 13:10:00,91.55,91.57,91.28,91.31,202059.0,86.486,86.5049,86.2309,86.2593,202059.0
2017-04-21 13:20:00,91.31,91.49,91.29,91.48,184749.0,86.2593,86.4293,86.2404,86.4199,184749.0
2017-04-21 13:30:00,91.48,91.58,91.45,91.56,229266.0,86.4199,86.5143,86.3915,86.4954,229266.0
2017-04-21 13:40:00,91.56,91.63,91.5,91.61,180324.0,86.4954,86.5616,86.4388,86.5427,180324.0
2017-04-21 13:50:00,91.62,91.79,91.61,91.74,170912.0,86.5521,86.7127,86.5427,86.6655,170912.0
2017-04-21 14:00:00,91.74,91.76,91.66,91.73,136462.0,86.6655,86.6844,86.5899,86.656,136462.0
2017-04-21 14:10:00,91.73,91.76,91.56,91.56,165720.0,86.656,86.6844,86.4954,86.4954,165720.0
2017-04-21 14:20:00,91.56,91.68,91.56,91.61,159332.0,86.4954,86.6088,86.4954,86.5427,159332.0
2017-04-21 14:30:00,91.62,91.71,91.59,91.68,185578.0,86.5521,86.6371,86.5238,86.6088,185578.0
2017-04-21 14:40:00,91.68,91.69,91.51,91.52,146504.0,86.6088,86.6182,86.4482,86.4577,146504.0
2017-04-21 14:50:00,91.52,91.59,91.45,91.59,246934.0,86.4577,86.5238,86.3915,86.5238,246934.0
2017-04-21 15:00:00,91.59,91.6,91.4,91.44,202540.0,86.5238,86.5332,86.3443,86.3821,202540.0
2017-04-21 15:10:00,91.44,91.54,91.42,91.45,200595.0,86.3821,86.4765,86.3632,86.3915,200595.0
2017-04-21 15:20:00,91.45,91.5,91.38,91.38,188802.0,86.3915,86.4388,86.3254,86.3254,188802.0
2017-04-21 15:30:00,91.38,91.47,91.37,91.43,326213.0,86.3254,86.4104,86.3159,86.3726,326213.0
2017-04-21 15:40:00,91.43,91.47,91.38,91.41,472939.0,86.3726,86.4104,86.3254,86.3537,472939.0
2017-04-21 15:50:00,91.41,91.41,91.13,91.15,1261793.0,86.3537,86.3537,86.0892,86.1081,1261793.0
2017-04-24 09:30:00,92.15,92.5,91.63,91.67,756859.0,87.0528,87.3834,86.5616,86.5994,756859.0
2017-04-24 09:40:00,91.67,91.79,91.36,91.36,378430.0,86.5994,86.7127,86.3065,86.3065,378430.0
2017-04-24 09:50:00,91.37,91.38,91.01,91.31,589318.0,86.3159,86.3254,85.9759,86.2593,589318.0
2017-04-24 10:00:00,91.32,91.51,91.2,91.24,428005.0,86.2687,86.4482,86.1554,86.1931,428005.0
2017-04-24 10:10:00,91.23,91.51,91.22,91.51,343231.0,86.1837,86.4482,86.1742,86.4482,343231.0
2017-04-24 10:20:00,91.51,91.59,91.36,91.42,175488.0,86.4482,86.5238,86.3065,86.3632,175488.0
2017-04-24 10:30:00,91.43,91.47,91.36,91.42,170619.0,86.3726,86.4104,86.3065,86.3632,170619.0
2017-04-24 10:40:00,91.42,91.7,91.41,91.65,248666.0,86.3632,86.6277,86.3537,86.5805,248666.0
2017-04-24 10:50:00,91.66,91.77,91.63,91.69,219834.0,86.5899,86.6938,86.5616,86.6182,219834.0
2017-04-24 11:00:00,91.69,91.73,91.63,91.69,201218.0,86.6182,86.656,86.5616,86.6182,201218.0
2017-04-24 11:10:00,91.69,91.69,91.6,91.6,260052.0,86.6182,86.6182,86.5332,86.5332,260052.0
2017-04-24 11:20:00,91.61,91.63,91.53,91.54,186866.0,86.5427,86.5616,86.4671,86.4765,186866.0
2017-04-24 11:30:00,91.54,91.55,91.49,91.53,173961.0,86.4765,86.486,86.4293,86.4671,173961.0
2017-04-24 11:40:00,91.53,91.6,91.52,91.56,176957.0,86.4671,86.5332,86.4577,86.4954,176957.0
2017-04-24 11:50:00,91.56,91.58,91.48,91.48,168497.0,86.4954,86.5143,86.4199,86.4199,168497.0
2017-04-24 12:00:00,91.48,91.62,91.46,91.52,112324.0,86.4199,86.5521,86.401,86.4577,112324.0
2017-04-24 12:10:00,91.52,91.59,91.5,91.58,98987.0,86.4577,86.5238,86.4388,86.5143,98987.0
2017-04-24 12:20:00,91.58,91.65,91.55,91.62,122932.0,86.5143,86.5805,86.486,86.5521,122932.0
2017-04-24 12:30:00,91.63,91.64,91.58,91.61,158211.0,86.5616,86.571,86.5143,86.5427,158211.0
2017-04-24 12:40:00,91.61,91.61,91.52,91.56,88959.0,86.5427,86.5427,86.4577,86.4954,88959.0
2017-04-24 12:50:00,91.57,91.58,91.52,91.55,108423.0,86.5049,86.5143,86.4577,86.486,108423.0
2017-04-24 13:00:00,91.54,91.58,91.47,91.48,118046.0,86.4765,86.5143,86.4104,86.4199,118046.0
2017-04-24 13:10:00,91.48,91.57,91.46,91.55,196561.0,86.4199,86.5049,86.401,86.486,196561.0
2017-04-24 13:20:00,91.56,91.6,91.53,91.6,116209.0,86.4954,86.5332,86.4671,86.5332,116209.0
2017-04-24 13:30:00,91.59,91.62,91.46,91.59,222946.0,86.5238,86.5521,86.401,86.5238,222946.0
2017-04-24 13:40:00,91.59,91.6,91.54,91.58,94995.0,86.5238,86.5332,86.4765,86.5143,94995.0
2017-04-24 13:50:00,91.58,91.6,91.55,91.58,81121.0,86.5143,86.5332,86.486,86.5143,81121.0
2017-04-24 14:00:00,91.58,91.62,91.53,91.54,108855.0,86.5143,86.5521,86.4671,86.4765,108855.0
2017-04-24 14:10:00,91.55,91.59,91.47,91.56,170267.0,86.486,86.5238,86.4104,86.4954,170267.0
2017-04-24 14:20:00,91.55,91.6,91.53,91.59,140666.0,86.486,86.5332,86.4671,86.5238,140666.0
2017-04-24 14:30:00,91.59,91.6,91.49,91.52,178914.0,86.5238,86.5332,86.4293,86.4577,178914.0
2017-04-24 14:40:00,91.52,91.52,91.43,91.45,164606.0,86.4577,86.4577,86.3726,86.3915,164606.0
2017-04-24 14:50:00,91.45,91.46,91.33,91.39,307046.0,86.3915,86.401,86.2782,86.3348,307046.0
2017-04-24 15:00:00,91.39,91.56,91.38,91.54,236142.0,86.3348,86.4954,86.3254,86.4765,236142.0
2017-04-24 15:10:00,91.54,91.74,91.53,91.67,227843.0,86.4765,86.6655,86.4671,86.5994,227843.0
2017-04-24 15:20:00,91.67,91.73,91.65,91.69,334794.0,86.5994,86.656,86.5805,86.6182,334794.0
2017-04-24 15:30:00,91.68,91.75,91.66,91.73,216289.0,86.6088,86.6749,86.5899,86.656,216289.0
2017-04-24 15:40:00,91.74,91.81,91.66,91.78,337030.0,86.6655,86.7316,86.5899,86.7033,337030.0
2017-04-24 15:50:00,91.78,91.89,91.69,91.83,825543.0,86.7033,86.8072,86.6182,86.7505,825543.0
2017-04-25 09:30:00,91.99,92.01,91.58,91.95,363812.0,86.9017,86.9205,86.5143,86.8639,363812.0
2017-04-25 09:40:00,91.95,92.0,91.72,91.74,177090.0,86.8639,86.9111,86.6466,86.6655,177090.0
2017-04-25 09:50:00,91.74,91.77,91.6,91.62,147166.0,86.6655,86.6938,86.5332,86.5521,147166.0
2017-04-25 10:00:00,91.62,91.74,91.61,91.7,179114.0,86.5521,86.6655,86.5427,86.6277,179114.0
2017-04-25 10:10:00,91.7,91.84,91.7,91.82,220996.0,86.6277,86.76,86.6277,86.7411,220996.0
2017-04-25 10:20:00,91.83,91.87,91.68,91.72,334043.0,86.7505,86.7883,86.6088,86.6466,334043.0
2017-04-25 10:30:00,91.72,91.91,91.7,91.87,171061.0,86.6466,86.8261,86.6277,86.7883,171061.0
2017-04-25 10:40:00,91.88,91.94,91.79,91.89,156599.0,86.7977,86.8544,86.7127,86.8072,156599.0
2017-04-25 10:50:00,91.89,91.97,91.87,91.9,204131.0,86.8072,86.8828,86.7883,86.8166,204131.0
2017-04-25 11:00:00,91.89,92.16,91.89,92.14,256202.0,86.8072,87.0622,86.8072,87.0434,256202.0
2017-04-25 11:10:00,92.15,92.28,92.15,92.26,233794.0,87.0528,87.1756,87.0528,87.1567,233794.0
2017-04-25 11:20:00,92.26,92.31,92.16,92.17,179656.0,87.1567,87.204,87.0622,87.0717,179656.0
2017-04-25 11:30:00,92.17,92.19,92.09,92.14,132175.0,87.0717,87.0906,86.9961,87.0434,132175.0
2017-04-25 11:40:00,92.14,92.18,92.09,92.09,88256.0,87.0434,87.0811,86.9961,86.9961,88256.0
2017-04-25 11:50:00,92.1,92.14,92.06,92.07,99975.0,87.0056,87.0434,86.9678,86.9772,99975.0
2017-04-25 12:00:00,92.08,92.15,92.07,92.11,102780.0,86.9867,87.0528,86.9772,87.015,102780.0
2017-04-25 12:10:00,92.1,92.22,92.09,92.22,180351.0,87.0056,87.1189,86.9961,87.1189,180351.0
2017-04-25 12:20:00,92.22,92.24,92.15,92.22,106310.0,87.1189,87.1378,87.0528,87.1189,106310.0
2017-04-25 12:30:00,92.21,92.24,92.15,92.2,101557.0,87.1095,87.1378,87.0528,87.1,101557.0
2017-04-25 12:40:00,92.19,92.2,92.09,92.1,123615.0,87.0906,87.1,86.9961,87.0056,123615.0
2017-04-25 12:50:00,92.11,92.12,92.0,92.05,138935.0,87.015,87.0245,86.9111,86.9583,138935.0
2017-04-25 13:00:00,92.06,92.12,92.01,92.09,109564.0,86.9678,87.0245,86.9205,86.9961,109564.0
2017-04-25 13:10:00,92.09,92.17,92.06,92.11,176774.0,86.9961,87.0717,86.9678,87.015,176774.0
2017-04-25 13:20:00,92.11,92.12,92.06,92.09,108644.0,87.015,87.0245,86.9678,86.9961,108644.0
2017-04-25 13:30:00,92.09,92.15,92.08,92.08,98913.0,86.9961,87.0528,86.9867,86.9867,98913.0
2017-04-25 13:40:00,92.07,92.12,92.04,92.11,74902.0,86.9772,87.0245,86.9489,87.015,74902.0
2017-04-25 13:50:00,92.1,92.2,92.1,92.15,98157.0,87.0056,87.1,87.0056,87.0528,98157.0
2017-04-25 14:00:00,92.15,92.17,92.1,92.16,101626.0,87.0528,87.0717,87.0056,87.0622,101626.0
2017-04-25 14:10:00,92.16,92.19,92.12,92.15,124445.0,87.0622,87.0906,87.0245,87.0528,124445.0
2017-04-25 14:20:00,92.15,92.15,92.08,92.09,104490.0,87.0528,87.0528,86.9867,86.9961,104490.0
2017-04-25 14:30:00,92.08,92.15,92.06,92.09,104658.0,86.9867,87.0528,86.9678,86.9961,104658.0
2017-04-25 14:40:00,92.1,92.17,92.09,92.17,131333.0,87.0056,87.0717,86.9961,87.0717,131333.0
2017-04-25 14:50:00,92.16,92.17,92.14,92.15,132630.0,87.0622,87.0717,87.0434,87.0528,132630.0
2017-04-25 15:00:00,92.15,92.28,92.14,92.26,155375.0,87.0528,87.1756,87.0434,87.1567,155375.0
2017-04-25 15:10:00,92.26,92.33,92.22,92.32,177584.0,87.1567,87.2228,87.1189,87.2134,177584.0
2017-04-25 15:20:00,92.31,92.35,92.26,92.26,144534.0,87.204,87.2417,87.1567,87.1567,144534.0
2017-04-25 15:30:00,92.26,92.3,92.2,92.22,164042.0,87.1567,87.1945,87.1,87.1189,164042.0
2017-04-25 15:40:00,92.22,92.26,92.15,92.17,200080.0,87.1189,87.1567,87.0528,87.0717,200080.0
2017-04-25 15:50:00,92.17,92.22,92.12,92.12,424848.0,87.0717,87.1189,87.0245,87.0245,424848.0
2017-04-26 09:30:00,92.02,92.11,91.75,91.97,436840.0,86.93,87.015,86.6749,86.8828,436840.0
2017-04-26 09:40:00,91.98,92.06,91.91,92.05,215346.0,86.8922,86.9678,86.8261,86.9583,215346.0
2017-04-26 09:50:00,92.05,92.48,92.04,92.43,284157.0,86.9583,87.3645,86.9489,87.3173,284157.0
2017-04-26 10:00:00,92.43,92.48,92.33,92.33,126154.0,87.3173,87.3645,87.2228,87.2228,126154.0
2017-04-26 10:10:00,92.34,92.4,92.2,92.27,99312.0,87.2323,87.289,87.1,87.1662,99312.0
2017-04-26 10:20:00,92.26,92.29,92.21,92.23,107924.0,87.1567,87.1851,87.1095,87.1284,107924.0
2017-04-26 10:30:00,92.23,92.25,92.01,92.02,152991.0,87.1284,87.1473,86.9205,86.93,152991.0
2017-04-26 10:40:00,92.02,92.11,91.94,91.95,209299.0,86.93,87.015,86.8544,86.8639,209299.0
2017-04-26 10:50:00,91.95,92.08,91.94,92.05,137772.0,86.8639,86.9867,86.8544,86.9583,137772.0
2017-04-26 11:00:00,92.05,92.09,91.96,91.98,118861.0,86.9583,86.9961,86.8733,86.8922,118861.0
2017-04-26 11:10:00,91.98,92.0,91.91,91.98,148039.0,86.8922,86.9111,86.8261,86.8922,148039.0
2017-04-26 11:20:00,91.99,92.15,91.95,92.13,139884.0,86.9017,87.0528,86.8639,87.0339,139884.0
2017-04-26 11:30:00,92.13,92.16,92.1,92.11,96287.0,87.0339,87.0622,87.0056,87.015,96287.0
2017-04-26 11:40:00,92.12,92.12,91.85,91.86,301373.0,87.0245,87.0245,86.7694,86.7788,301373.0
2017-04-26 11:50:00,91.85,92.0,91.85,91.97,101666.0,86.7694,86.9111,86.7694,86.8828,101666.0
2017-04-26 12:00:00,91.96,92.06,91.93,92.03,60540.0,86.8733,86.9678,86.845,86.9394,60540.0
2017-04-26 12:10:00,92.03,92.15,92.03,92.12,75454.0,86.9394,87.0528,86.9394,87.0245,75454.0
2017-04-26 12:20:00,92.12,92.13,92.05,92.09,50692.0,87.0245,87.0339,86.9583,86.9961,50692.0
2017-04-26 12:30:00,92.09,92.1,91.99,92.03,74144.0,86.9961,87.0056,86.9017,86.9394,74144.0
2017-04-26 12:40:00,92.03,92.06,91.96,91.98,74622.0,86.9394,86.9678,86.8733,86.8922,74622.0
2017-04-26 12:50:00,91.98,92.13,91.97,92.11,81290.0,86.8922,87.0339,86.8828,87.015,81290.0
2017-04-26 13:00:00,92.12,92.15,92.07,92.11,82274.0,87.0245,87.0528,86.9772,87.015,82274.0
2017-04-26 13:10:00,92.11,92.15,92.07,92.1,90899.0,87.015,87.0528,86.9772,87.0056,90899.0
2017-04-26 13:20:00,92.1,92.12,92.04,92.08,83289.0,87.0056,87.0245,86.9489,86.9867,83289.0
2017-04-26 13:30:00,92.08,92.08,91.99,92.01,120603.0,86.9867,86.9867,86.9017,86.9205,120603.0
2017-04-26 13:40:00,92.01,92.05,91.82,91.86,203361.0,86.9205,86.9583,86.7411,86.7788,203361.0
2017-04-26 13:50:00,91.87,91.98,91.84,91.85,147675.0,86.7883,86.8922,86.76,86.7694,147675.0
2017-04-26 14:00:00,91.86,91.97,91.83,91.94,147098.0,86.7788,86.8828,86.7505,86.8544,147098.0
2017-04-26 14:10:00,91.95,92.03,91.86,91.87,139177.0,86.8639,86.9394,86.7788,86.7883,139177.0
2017-04-26 14:20:00,91.86,91.99,91.86,91.94,122729.0,86.7788,86.9017,86.7788,86.8544,122729.0
2017-04-26 14:30:00,91.95,92.03,91.94,91.99,88750.0,86.8639,86.9394,86.8544,86.9017,88750.0
2017-04-26 14:40:00,91.99,92.03,91.96,92.0,76129.0,86.9017,86.9394,86.8733,86.9111,76129.0
2017-04-26 14:50:00,91.99,92.05,91.99,92.03,108021.0,86.9017,86.9583,86.9017,86.9394,108021.0
2017-04-26 15:00:00,92.03,92.11,92.01,92.09,137147.0,86.9394,87.015,86.9205,86.9961,137147.0
2017-04-26 15:10:00,92.1,92.1,91.99,92.01,98538.0,87.0056,87.0056,86.9017,86.9205,98538.0
2017-04-26 15:20:00,92.0,92.02,91.95,92.02,154866.0,86.9111,86.93,86.8639,86.93,154866.0
2017-04-26 15:30:00,92.01,92.02,91.95,91.96,260861.0,86.9205,86.93,86.8639,86.8733,260861.0
2017-04-26 15:40:00,91.96,92.03,91.94,92.0,280421.0,86.8733,86.9394,86.8544,86.9111,280421.0
2017-04-26 15:50:00,92.01,92.02,91.86,91.87,580346.0,86.9205,86.93,86.7788,86.7883,580346.0
2017-04-27 09:30:00,91.95,92.0,91.6,91.85,265906.0,86.8639,86.9111,86.5332,86.7694,265906.0
2017-04-27 09:40:00,91.86,91.86,91.67,91.74,189248.0,86.7788,86.7788,86.5994,86.6655,189248.0
2017-04-27 09:50:00,91.75,91.89,91.74,91.79,174706.0,86.6749,86.8072,86.6655,86.7127,174706.0
2017-04-27 10:00:00,91.79,91.85,91.65,91.71,143333.0,86.7127,86.7694,86.5805,86.6371,143333.0
2017-04-27 10:10:00,91.71,91.8,91.66,91.67,91885.0,86.6371,86.7222,86.5899,86.5994,91885.0
2017-04-27 10:20:00,91.67,91.75,91.53,91.61,141457.0,86.5994,86.6749,86.4671,86.5427,141457.0
2017-04-27 10:30:00,91.62,91.81,91.61,91.81,138802.0,86.5521,86.7316,86.5427,86.7316,138802.0
2017-04-27 10:40:00,91.81,91.81,91.58,91.59,108431.0,86.7316,86.7316,86.5143,86.5238,108431.0
2017-04-27 10:50:00,91.58,91.64,91.48,91.59,154696.0,86.5143,86.571,86.4199,86.5238,154696.0
2017-04-27 11:00:00,91.58,91.64,91.53,91.57,81124.0,86.5143,86.571,86.4671,86.5049,81124.0
2017-04-27 11:10:00,91.58,91.62,91.5,91.5,72137.0,86.5143,86.5521,86.4388,86.4388,72137.0
2017-04-27 11:20:00,91.51,91.55,91.45,91.51,118803.0,86.4482,86.486,86.3915,86.4482,118803.0
2017-04-27 11:30:00,91.51,91.53,91.39,91.4,116261.0,86.4482,86.4671,86.3348,86.3443,116261.0
2017-04-27 11:40:00,91.39,91.48,91.35,91.44,129620.0,86.3348,86.4199,86.2971,86.3821,129620.0
2017-04-27 11:50:00,91.44,91.53,91.41,91.46,75219.0,86.3821,86.4671,86.3537,86.401,75219.0
2017-04-27 12:00:00,91.46,91.46,91.35,91.4,70690.0,86.401,86.401,86.2971,86.3443,70690.0
2017-04-27 12:10:00,91.4,91.43,91.35,91.4,74352.0,86.3443,86.3726,86.2971,86.3443,74352.0
2017-04-27 12:20:00,91.4,91.46,91.4,91.44,64472.0,86.3443,86.401,86.3443,86.3821,64472.0
2017-04-27 12:30:00,91.44,91.46,91.28,91.3,262843.0,86.3821,86.401,86.2309,86.2498,262843.0
2017-04-27 12:40:00,91.31,91.43,91.3,91.41,144925.0,86.2593,86.3726,86.2498,86.3537,144925.0
2017-04-27 12:50:00,91.42,91.6,91.41,91.6,113963.0,86.3632,86.5332,86.3537,86.5332,113963.0
2017-04-27 13:00:00,91.6,91.61,91.39,91.42,124559.0,86.5332,86.5427,86.3348,86.3632,124559.0
2017-04-27 13:10:00,91.42,91.56,91.42,91.54,100652.0,86.3632,86.4954,86.3632,86.4765,100652.0
2017-04-27 13:20:00,91.54,91.55,91.47,91.52,53671.0,86.4765,86.486,86.4104,86.4577,53671.0
2017-04-27 13:30:00,91.52,91.56,91.47,91.48,44868.0,86.4577,86.4954,86.4104,86.4199,44868.0
2017-04-27 13:40:00,91.48,91.5,91.44,91.48,67345.0,86.4199,86.4388,86.3821,86.4199,67345.0
2017-04-27 13:50:00,91.48,91.52,91.47,91.51,54106.0,86.4199,86.4577,86.4104,86.4482,54106.0
2017-04-27 14:00:00,91.5,91.54,91.49,91.51,80945.0,86.4388,86.4765,86.4293,86.4482,80945.0
2017-04-27 14:10:00,91.52,91.59,91.51,91.59,115128.0,86.4577,86.5238,86.4482,86.5238,115128.0
2017-04-27 14:20:00,91.59,91.59,91.48,91.53,121790.0,86.5238,86.5238,86.4199,86.4671,121790.0
2017-04-27 14:30:00,91.53,91.63,91.53,91.6,101354.0,86.4671,86.5616,86.4671,86.5332,101354.0
2017-04-27 14:40:00,91.59,91.65,91.56,91.61,86773.0,86.5238,86.5805,86.4954,86.5427,86773.0
2017-04-27 14:50:00,91.6,91.65,91.58,91.63,140349.0,86.5332,86.5805,86.5143,86.5616,140349.0
2017-04-27 15:00:00,91.63,91.65,91.53,91.56,119933.0,86.5616,86.5805,86.4671,86.4954,119933.0
2017-04-27 15:10:00,91.55,91.65,91.55,91.6,111663.0,86.486,86.5805,86.486,86.5332,111663.0
2017-04-27 15:20:00,91.6,91.64,91.59,91.64,131453.0,86.5332,86.571,86.5238,86.571,131453.0
2017-04-27 15:30:00,91.64,91.67,91.57,91.6,178746.0,86.571,86.5994,86.5049,86.5332,178746.0
2017-04-27 15:40:00,91.6,91.63,91.55,91.56,155045.0,86.5332,86.5616,86.486,86.4954,155045.0
2017-04-27 15:50:00,91.56,91.65,91.52,91.59,380536.0,86.4954,86.5805,86.4577,86.5238,380536.0
2017-04-28 09:30:00,91.39,91.55,91.15,91.19,249299.0,86.3348,86.486,86.1081,86.1459,249299.0
2017-04-28 09:40:00,91.2,91.25,91.09,91.12,178225.0,86.1554,86.2026,86.0514,86.0798,178225.0
2017-04-28 09:50:00,91.11,91.18,90.98,91.18,174758.0,86.0703,86.1365,85.9475,86.1365,174758.0
2017-04-28 10:00:00,91.19,91.35,91.19,91.34,156973.0,86.1459,86.2971,86.1459,86.2876,156973.0
2017-04-28 10:10:00,91.34,91.48,91.33,91.45,122701.0,86.2876,86.4199,86.2782,86.3915,122701.0
2017-04-28 10:20:00,91.45,91.46,91.1,91.13,464910.0,86.3915,86.401,86.0609,86.0892,464910.0
2017-04-28 10:30:00,91.13,91.24,91.1,91.23,104227.0,86.0892,86.1931,86.0609,86.1837,104227.0
2017-04-28 10:40:00,91.23,91.27,91.2,91.22,171015.0,86.1837,86.2215,86.1554,86.1742,171015.0
2017-04-28 10:50:00,91.22,91.24,91.16,91.24,126310.0,86.1742,86.1931,86.1176,86.1931,126310.0
2017-04-28 11:00:00,91.23,91.33,91.22,91.24,102873.0,86.1837,86.2782,86.1742,86.1931,102873.0
2017-04-28 11:10:00,91.24,91.29,91.24,91.27,69616.0,86.1931,86.2404,86.1931,86.2215,69616.0
2017-04-28 11:20:00,91.28,91.32,91.21,91.29,79840.0,86.2309,86.2687,86.1648,86.2404,79840.0
2017-04-28 11:30:00,91.29,91.32,91.2,91.2,96888.0,86.2404,86.2687,86.1554,86.1554,96888.0
2017-04-28 11:40:00,91.21,91.3,91.16,91.3,85785.0,86.1648,86.2498,86.1176,86.2498,85785.0
2017-04-28 11:50:00,91.3,91.42,91.29,91.34,184565.0,86.2498,86.3632,86.2404,86.2876,184565.0
2017-04-28 12:00:00,91.34,91.46,91.34,91.42,75701.0,86.2876,86.401,86.2876,86.3632,75701.0
2017-04-28 12:10:00,91.41,91.47,91.31,91.33,67322.0,86.3537,86.4104,86.2593,86.2782,67322.0
2017-04-28 12:20:00,91.33,91.4,91.31,91.35,61863.0,86.2782,86.3443,86.2593,86.2971,61863.0
2017-04-28 12:30:00,91.36,91.37,91.3,91.36,48863.0,86.3065,86.3159,86.2498,86.3065,48863.0
2017-04-28 12:40:00,91.35,91.43,91.34,91.42,62063.0,86.2971,86.3726,86.2876,86.3632,62063.0
2017-04-28 12:50:00,91.42,91.43,91.33,91.37,87280.0,86.3632,86.3726,86.2782,86.3159,87280.0
2017-04-28 13:00:00,91.37,91.41,91.3,91.38,68781.0,86.3159,86.3537,86.2498,86.3254,68781.0
2017-04-28 13:10:00,91.38,91.42,91.32,91.34,75919.0,86.3254,86.3632,86.2687,86.2876,75919.0
2017-04-28 13:20:00,91.33,91.4,91.33,91.33,68987.0,86.2782,86.3443,86.2782,86.2782,68987.0
2017-04-28 13:30:00,91.33,91.38,91.32,91.35,66573.0,86.2782,86.3254,86.2687,86.2971,66573.0
2017-04-28 13:40:00,91.35,91.36,91.3,91.3,76322.0,86.2971,86.3065,86.2498,86.2498,76322.0
2017-04-28 13:50:00,91.3,91.37,91.29,91.34,95410.0,86.2498,86.3159,86.2404,86.2876,95410.0
2017-04-28 14:00:00,91.34,91.36,91.3,91.31,95182.0,86.2876,86.3065,86.2498,86.2593,95182.0
2017-04-28 14:10:00,91.3,91.32,91.23,91.27,112015.0,86.2498,86.2687,86.1837,86.2215,112015.0
2017-04-28 14:20:00,91.27,91.34,91.25,91.31,82220.0,86.2215,86.2876,86.2026,86.2593,82220.0
2017-04-28 14:30:00,91.31,91.38,91.25,91.28,102375.0,86.2593,86.3254,86.2026,86.2309,102375.0
2017-04-28 14:40:00,91.28,91.35,91.27,91.31,78134.0,86.2309,86.2971,86.2215,86.2593,78134.0
2017-04-28 14:50:00,91.3,91.34,91.28,91.28,119056.0,86.2498,86.2876,86.2309,86.2309,119056.0
2017-04-28 15:00:00,91.28,91.29,91.21,91.23,157823.0,86.2309,86.2404,86.1648,86.1837,157823.0
2017-04-28 15:10:00,91.24,91.32,91.23,91.31,163220.0,86.1931,86.2687,86.1837,86.2593,163220.0
2017-04-28 15:20:00,91.31,91.36,91.29,91.34,203805.0,86.2593,86.3065,86.2404,86.2876,203805.0
2017-04-28 15:30:00,91.34,91.35,91.3,91.31,182196.0,86.2876,86.2971,86.2498,86.2593,182196.0
2017-04-28 15:40:00,91.31,91.32,91.23,91.24,202209.0,86.2593,86.2687,86.1837,86.1931,202209.0
2017-04-28 15:50:00,91.24,91.3,91.19,91.22,558016.0,86.1931,86.2498,86.1459,86.1742,558016.0
2017-05-01 09:30:00,91.29,91.44,91.14,91.22,348476.0,86.2404,86.3821,86.0987,86.1742,348476.0
2017-05-01 09:40:00,91.22,91.37,91.22,91.31,170644.0,86.1742,86.3159,86.1742,86.2593,170644.0
2017-05-01 09:50:00,91.32,91.33,91.23,91.26,133250.0,86.2687,86.2782,86.1837,86.212,133250.0
2017-05-01 10:00:00,91.26,91.34,91.23,91.25,99950.0,86.212,86.2876,86.1837,86.2026,99950.0
2017-05-01 10:10:00,91.25,91.32,91.18,91.29,139374.0,86.2026,86.2687,86.1365,86.2404,139374.0
2017-05-01 10:20:00,91.29,91.33,91.21,91.31,69278.0,86.2404,86.2782,86.1648,86.2593,69278.0
2017-05-01 10:30:00,91.31,91.37,91.3,91.37,97131.0,86.2593,86.3159,86.2498,86.3159,97131.0
2017-05-01 10:40:00,91.37,91.38,91.2,91.27,318345.0,86.3159,86.3254,86.1554,86.2215,318345.0
2017-05-01 10:50:00,91.27,91.34,91.25,91.3,117748.0,86.2215,86.2876,86.2026,86.2498,117748.0
2017-05-01 11:00:00,91.29,91.31,91.2,91.25,107196.0,86.2404,86.2593,86.1554,86.2026,107196.0
2017-05-01 11:10:00,91.26,91.26,91.18,91.24,135757.0,86.212,86.212,86.1365,86.1931,135757.0
2017-05-01 11:20:00,91.25,91.32,91.22,91.22,70245.0,86.2026,86.2687,86.1742,86.1742,70245.0
2017-05-01 11:30:00,91.22,91.31,91.2,91.26,136651.0,86.1742,86.2593,86.1554,86.212,136651.0
2017-05-01 11:40:00,91.27,91.31,91.25,91.29,93331.0,86.2215,86.2593,86.2026,86.2404,93331.0
2017-05-01 11:50:00,91.29,91.31,91.26,91.27,61562.0,86.2404,86.2593,86.212,86.2215,61562.0
2017-05-01 12:00:00,91.28,91.29,91.24,91.26,60319.0,86.2309,86.2404,86.1931,86.212,60319.0
2017-05-01 12:10:00,91.26,91.26,91.18,91.18,88487.0,86.212,86.212,86.1365,86.1365,88487.0
2017-05-01 12:20:00,91.19,91.22,91.16,91.21,80337.0,86.1459,86.1742,86.1176,86.1648,80337.0
2017-05-01 12:30:00,91.2,91.33,91.2,91.33,92763.0,86.1554,86.2782,86.1554,86.2782,92763.0
2017-05-01 12:40:00,91.33,91.34,91.27,91.3,193971.0,86.2782,86.2876,86.2215,86.2498,193971.0
2017-05-01 12:50:00,91.3,91.33,91.17,91.3,175406.0,86.2498,86.2782,86.127,86.2498,175406.0
2017-05-01 13:00:00,91.3,91.38,91.27,91.35,125232.0,86.2498,86.3254,86.2215,86.2971,125232.0
2017-05-01 13:10:00,91.35,91.45,91.33,91.45,68619.0,86.2971,86.3915,86.2782,86.3915,68619.0
2017-05-01 13:20:00,91.46,91.49,91.4,91.41,107351.0,86.401,86.4293,86.3443,86.3537,107351.0
2017-05-01 13:30:00,91.41,91.45,91.38,91.42,110177.0,86.3537,86.3915,86.3254,86.3632,110177.0
2017-05-01 13:40:00,91.42,91.42,91.3,91.36,126723.0,86.3632,86.3632,86.2498,86.3065,126723.0
2017-05-01 13:50:00,91.36,91.38,91.29,91.34,131254.0,86.3065,86.3254,86.2404,86.2876,131254.0
2017-05-01 14:00:00,91.34,91.45,91.32,91.45,129243.0,86.2876,86.3915,86.2687,86.3915,129243.0
2017-05-01 14:10:00,91.45,91.58,91.44,91.57,202368.0,86.3915,86.5143,86.3821,86.5049,202368.0
2017-05-01 14:20:00,91.58,91.63,91.55,91.62,137972.0,86.5143,86.5616,86.486,86.5521,137972.0
2017-05-01 14:30:00,91.61,91.65,91.54,91.57,152294.0,86.5427,86.5805,86.4765,86.5049,152294.0
2017-05-01 14:40:00,91.56,91.58,91.46,91.48,303189.0,86.4954,86.5143,86.401,86.4199,303189.0
2017-05-01 14:50:00,91.47,91.52,91.46,91.5,100914.0,86.4104,86.4577,86.401,86.4388,100914.0
2017-05-01 15:00:00,91.49,91.58,91.49,91.57,193579.0,86.4293,86.5143,86.4293,86.5049,193579.0
2017-05-01 15:10:00,91.57,91.6,91.52,91.52,119345.0,86.5049,86.5332,86.4577,86.4577,119345.0
2017-05-01 15:20:00,91.52,91.6,91.5,91.56,166970.0,86.4577,86.5332,86.4388,86.4954,166970.0
2017-05-01 15:30:00,91.57,91.67,91.56,91.64,194014.0,86.5049,86.5994,86.4954,86.571,194014.0
2017-05-01 15:40:00,91.64,91.65,91.55,91.55,210066.0,86.571,86.5805,86.486,86.486,210066.0
2017-05-01 15:50:00,91.55,91.56,91.29,91.33,566372.0,86.486,86.4954,86.2404,86.2782,566372.0
2017-05-02 09:30:00,91.62,92.0,91.53,91.92,330894.0,86.5521,86.9111,86.4671,86.8355,330894.0
2017-05-02 09:40:00,91.93,91.93,91.61,91.71,301247.0,86.845,86.845,86.5427,86.6371,301247.0
2017-05-02 09:50:00,91.71,91.79,91.65,91.74,215241.0,86.6371,86.7127,86.5805,86.6655,215241.0
2017-05-02 10:00:00,91.73,91.76,91.54,91.56,185090.0,86.656,86.6844,86.4765,86.4954,185090.0
2017-05-02 10:10:00,91.56,91.79,91.55,91.79,196917.0,86.4954,86.7127,86.486,86.7127,196917.0
2017-05-02 10:20:00,91.79,91.99,91.76,91.96,290291.0,86.7127,86.9017,86.6844,86.8733,290291.0
2017-05-02 10:30:00,91.96,92.06,91.9,91.98,202959.0,86.8733,86.9678,86.8166,86.8922,202959.0
2017-05-02 10:40:00,91.98,92.19,91.95,92.05,193762.0,86.8922,87.0906,86.8639,86.9583,193762.0
2017-05-02 10:50:00,92.04,92.21,92.0,92.2,190887.0,86.9489,87.1095,86.9111,87.1,190887.0
2017-05-02 11:00:00,92.2,92.25,92.16,92.23,137058.0,87.1,87.1473,87.0622,87.1284,137058.0
2017-05-02 11:10:00,92.24,92.34,92.2,92.31,154340.0,87.1378,87.2323,87.1,87.204,154340.0
2017-05-02 11:20:00,92.31,92.4,92.28,92.39,192880.0,87.204,87.289,87.1756,87.2795,192880.0
2017-05-02 11:30:00,92.39,92.56,92.38,92.56,157425.0,87.2795,87.4401,87.2701,87.4401,157425.0
2017-05-02 11:40:00,92.56,92.63,92.53,92.56,175512.0,87.4401,87.5063,87.4118,87.4401,175512.0
2017-05-02 11:50:00,92.56,92.57,92.48,92.51,155780.0,87.4401,87.4496,87.3645,87.3929,155780.0
2017-05-02 12:00:00,92.51,92.73,92.5,92.73,153775.0,87.3929,87.6007,87.3834,87.6007,153775.0
2017-05-02 12:10:00,92.73,92.75,92.66,92.7,118044.0,87.6007,87.6196,87.5346,87.5724,118044.0
2017-05-02 12:20:00,92.69,92.69,92.4,92.41,131491.0,87.5629,87.5629,87.289,87.2984,131491.0
2017-05-02 12:30:00,92.42,92.45,92.39,92.42,95721.0,87.3079,87.3362,87.2795,87.3079,95721.0
2017-05-02 12:40:00,92.42,92.43,92.28,92.29,102853.0,87.3079,87.3173,87.1756,87.1851,102853.0
2017-05-02 12:50:00,92.3,92.37,92.25,92.36,139793.0,87.1945,87.2606,87.1473,87.2512,139793.0
2017-05-02 13:00:00,92.36,92.42,92.34,92.42,193417.0,87.2512,87.3079,87.2323,87.3079,193417.0
2017-05-02 13:10:00,92.42,92.63,92.41,92.61,135180.0,87.3079,87.5063,87.2984,87.4874,135180.0
2017-05-02 13:20:00,92.62,92.62,92.46,92.46,94727.0,87.4968,87.4968,87.3457,87.3457,94727.0
2017-05-02 13:30:00,92.45,92.54,92.42,92.53,104761.0,87.3362,87.4212,87.3079,87.4118,104761.0
2017-05-02 13:40:00,92.52,92.52,92.42,92.43,89071.0,87.4023,87.4023,87.3079,87.3173,89071.0
2017-05-02 13:50:00,92.43,92.44,92.39,92.4,115575.0,87.3173,87.3268,87.2795,87.289,115575.0
2017-05-02 14:00:00,92.4,92.43,92.37,92.41,134536.0,87.289,87.3173,87.2606,87.2984,134536.0
2017-05-02 14:10:00,92.41,92.41,92.28,92.38,150296.0,87.2984,87.2984,87.1756,87.2701,150296.0
2017-05-02 14:20:00,92.38,92.43,92.32,92.34,121653.0,87.2701,87.3173,87.2134,87.2323,121653.0
2017-05-02 14:30:00,92.34,92.34,92.26,92.29,61124.0,87.2323,87.2323,87.1567,87.1851,61124.0
2017-05-02 14:40:00,92.29,92.32,92.19,92.21,88033.0,87.1851,87.2134,87.0906,87.1095,88033.0
2017-05-02 14:50:00,92.21,92.27,92.19,92.24,115287.0,87.1095,87.1662,87.0906,87.1378,115287.0
2017-05-02 15:00:00,92.24,92.28,92.19,92.27,221006.0,87.1378,87.1756,87.0906,87.1662,221006.0
2017-05-02 15:10:00,92.27,92.34,92.27,92.29,124757.0,87.1662,87.2323,87.1662,87.1851,124757.0
2017-05-02 15:20:00,92.3,92.38,92.25,92.26,165519.0,87.1945,87.2701,87.1473,87.1567,165519.0
2017-05-02 15:30:00,92.26,92.33,92.25,92.31,144861.0,87.1567,87.2228,87.1473,87.204,144861.0
2017-05-02 15:40:00,92.31,92.39,92.26,92.39,210488.0,87.204,87.2795,87.1567,87.2795,210488.0
2017-05-02 15:50:00,92.39,92.53,92.27,92.47,925424.0,87.2795,87.4118,87.1662,87.3551,925424.0
2017-05-03 09:30:00,92.4,92.54,92.06,92.34,196722.0,87.289,87.4212,86.9678,87.2323,196722.0
2017-05-03 09:40:00,92.36,92.44,92.16,92.31,122146.0,87.2512,87.3268,87.0622,87.204,122146.0
2017-05-03 09:50:00,92.3,92.42,92.21,92.39,99361.0,87.1945,87.3079,87.1095,87.2795,99361.0
2017-05-03 10:00:00,92.39,92.55,92.32,92.42,162020.0,87.2795,87.4307,87.2134,87.3079,162020.0
2017-05-03 10:10:00,92.42,92.47,92.31,92.37,160232.0,87.3079,87.3551,87.204,87.2606,160232.0
2017-05-03 10:20:00,92.37,92.37,92.22,92.33,79800.0,87.2606,87.2606,87.1189,87.2228,79800.0
2017-05-03 10:30:00,92.33,92.43,92.29,92.37,119865.0,87.2228,87.3173,87.1851,87.2606,119865.0
2017-05-03 10:40:00,92.36,92.39,92.24,92.25,142705.0,87.2512,87.2795,87.1378,87.1473,142705.0
2017-05-03 10:50:00,92.25,92.25,92.01,92.07,180926.0,87.1473,87.1473,86.9205,86.9772,180926.0
2017-05-03 11:00:00,92.07,92.13,91.98,92.05,118412.0,86.9772,87.0339,86.8922,86.9583,118412.0
2017-05-03 11:10:00,92.04,92.07,91.98,92.02,83081.0,86.9489,86.9772,86.8922,86.93,83081.0
2017-05-03 11:20:00,92.02,92.12,92.02,92.08,72560.0,86.93,87.0245,86.93,86.9867,72560.0
2017-05-03 11:30:00,92.09,92.17,92.07,92.16,96964.0,86.9961,87.0717,86.9772,87.0622,96964.0
2017-05-03 11:40:00,92.16,92.22,92.13,92.21,69273.0,87.0622,87.1189,87.0339,87.1095,69273.0
2017-05-03 11:50:00,92.21,92.23,92.19,92.21,45223.0,87.1095,87.1284,87.0906,87.1095,45223.0
2017-05-03 12:00:00,92.22,92.36,92.21,92.26,88693.0,87.1189,87.2512,87.1095,87.1567,88693.0
2017-05-03 12:10:00,92.25,92.3,92.2,92.29,55574.0,87.1473,87.1945,87.1,87.1851,55574.0
2017-05-03 12:20:00,92.29,92.29,92.23,92.28,29242.0,87.1851,87.1851,87.1284,87.1756,29242.0
2017-05-03 12:30:00,92.29,92.31,92.24,92.26,54389.0,87.1851,87.204,87.1378,87.1567,54389.0
2017-05-03 12:40:00,92.26,92.27,92.19,92.2,41103.0,87.1567,87.1662,87.0906,87.1,41103.0
2017-05-03 12:50:00,92.19,92.3,92.17,92.3,55426.0,87.0906,87.1945,87.0717,87.1945,55426.0
2017-05-03 13:00:00,92.3,92.35,92.28,92.28,50126.0,87.1945,87.2417,87.1756,87.1756,50126.0
2017-05-03 13:10:00,92.29,92.32,92.28,92.31,41894.0,87.1851,87.2134,87.1756,87.204,41894.0
2017-05-03 13:20:00,92.31,92.32,92.19,92.26,53043.0,87.204,87.2134,87.0906,87.1567,53043.0
2017-05-03 13:30:00,92.26,92.26,92.22,92.25,87533.0,87.1567,87.1567,87.1189,87.1473,87533.0
2017-05-03 13:40:00,92.25,92.25,92.14,92.16,55235.0,87.1473,87.1473,87.0434,87.0622,55235.0
2017-05-03 13:50:00,92.16,92.29,92.15,92.29,81598.0,87.0622,87.1851,87.0528,87.1851,81598.0
2017-05-03 14:00:00,92.28,92.3,92.21,92.22,92412.0,87.1756,87.1945,87.1095,87.1189,92412.0
2017-05-03 14:10:00,92.21,92.25,92.07,92.11,86876.0,87.1095,87.1473,86.9772,87.015,86876.0
2017-05-03 14:20:00,92.11,92.14,91.97,92.01,124346.0,87.015,87.0434,86.8828,86.9205,124346.0
2017-05-03 14:30:00,92.01,92.12,92.0,92.12,89804.0,86.9205,87.0245,86.9111,87.0245,89804.0
2017-05-03 14:40:00,92.12,92.24,92.11,92.2,70628.0,87.0245,87.1378,87.015,87.1,70628.0
2017-05-03 14:50:00,92.21,92.22,92.14,92.16,76013.0,87.1095,87.1189,87.0434,87.0622,76013.0
2017-05-03 15:00:00,92.17,92.31,92.16,92.28,138383.0,87.0717,87.204,87.0622,87.1756,138383.0
2017-05-03 15:10:00,92.28,92.33,92.25,92.25,96113.0,87.1756,87.2228,87.1473,87.1473,96113.0
2017-05-03 15:20:00,92.26,92.37,92.25,92.29,92052.0,87.1567,87.2606,87.1473,87.1851,92052.0
2017-05-03 15:30:00,92.3,92.38,92.29,92.35,109274.0,87.1945,87.2701,87.1851,87.2417,109274.0
2017-05-03 15:40:00,92.36,92.43,92.33,92.41,176920.0,87.2512,87.3173,87.2228,87.2984,176920.0
2017-05-03 15:50:00,92.41,92.49,92.38,92.42,410561.0,87.2984,87.374,87.2701,87.3079,410561.0
2017-05-04 09:30:00,92.7,92.85,92.51,92.58,175492.0,87.5724,87.7141,87.3929,87.459,175492.0
2017-05-04 09:40:00,92.58,92.63,92.49,92.59,157116.0,87.459,87.5063,87.374,87.4685,157116.0
2017-05-04 09:50:00,92.59,92.59,92.4,92.5,172731.0,87.4685,87.4685,87.289,87.3834,172731.0
2017-05-04 10:00:00,92.49,92.64,92.48,92.56,111059.0,87.374,87.5157,87.3645,87.4401,111059.0
2017-05-04 10:10:00,92.57,92.58,92.47,92.48,82279.0,87.4496,87.459,87.3551,87.3645,82279.0
2017-05-04 10:20:00,92.48,92.58,92.42,92.55,65359.0,87.3645,87.459,87.3079,87.4307,65359.0
2017-05-04 10:30:00,92.54,92.55,92.49,92.5,111888.0,87.4212,87.4307,87.374,87.3834,111888.0
2017-05-04 10:40:00,92.5,92.53,92.38,92.41,256408.0,87.3834,87.4118,87.2701,87.2984,256408.0
2017-05-04 10:50:00,92.4,92.48,92.36,92.38,100036.0,87.289,87.3645,87.2512,87.2701,100036.0
2017-05-04 11:00:00,92.38,92.48,92.36,92.48,69730.0,87.2701,87.3645,87.2512,87.3645,69730.0
2017-05-04 11:10:00,92.47,92.51,92.42,92.51,123355.0,87.3551,87.3929,87.3079,87.3929,123355.0
2017-05-04 11:20:00,92.51,92.56,92.48,92.52,141249.0,87.3929,87.4401,87.3645,87.4023,141249.0
2017-05-04 11:30:00,92.52,92.57,92.47,92.54,81529.0,87.4023,87.4496,87.3551,87.4212,81529.0
2017-05-04 11:40:00,92.55,92.69,92.54,92.64,97264.0,87.4307,87.5629,87.4212,87.5157,97264.0
2017-05-04 11:50:00,92.65,92.68,92.6,92.67,111254.0,87.5251,87.5535,87.4779,87.544,111254.0
2017-05-04 12:00:00,92.66,92.66,92.51,92.53,98884.0,87.5346,87.5346,87.3929,87.4118,98884.0
2017-05-04 12:10:00,92.52,92.53,92.25,92.26,163285.0,87.4023,87.4118,87.1473,87.1567,163285.0
2017-05-04 12:20:00,92.26,92.43,92.25,92.41,91469.0,87.1567,87.3173,87.1473,87.2984,91469.0
2017-05-04 12:30:00,92.4,92.43,92.36,92.42,106189.0,87.289,87.3173,87.2512,87.3079,106189.0
2017-05-04 12:40:00,92.43,92.62,92.36,92.61,225054.0,87.3173,87.4968,87.2512,87.4874,225054.0
2017-05-04 12:50:00,92.62,92.7,92.55,92.66,100978.0,87.4968,87.5724,87.4307,87.5346,100978.0
2017-05-04 13:00:00,92.65,92.72,92.63,92.7,62767.0,87.5251,87.5913,87.5063,87.5724,62767.0
2017-05-04 13:10:00,92.69,92.76,92.66,92.74,90513.0,87.5629,87.6291,87.5346,87.6102,90513.0
2017-05-04 13:20:00,92.73,92.8,92.73,92.79,66498.0,87.6007,87.6668,87.6007,87.6574,66498.0
2017-05-04 13:30:00,92.79,92.79,92.72,92.73,49501.0,87.6574,87.6574,87.5913,87.6007,49501.0
2017-05-04 13:40:00,92.72,92.79,92.65,92.78,60175.0,87.5913,87.6574,87.5251,87.648,60175.0
2017-05-04 13:50:00,92.78,92.78,92.69,92.73,53779.0,87.648,87.648,87.5629,87.6007,53779.0
2017-05-04 14:00:00,92.73,92.77,92.71,92.74,52164.0,87.6007,87.6385,87.5818,87.6102,52164.0
2017-05-04 14:10:00,92.75,92.8,92.69,92.69,73593.0,87.6196,87.6668,87.5629,87.5629,73593.0
2017-05-04 14:20:00,92.69,92.69,92.56,92.61,112760.0,87.5629,87.5629,87.4401,87.4874,112760.0
2017-05-04 14:30:00,92.61,92.7,92.61,92.7,62287.0,87.4874,87.5724,87.4874,87.5724,62287.0
2017-05-04 14:40:00,92.7,92.73,92.67,92.71,56799.0,87.5724,87.6007,87.544,87.5818,56799.0
2017-05-04 14:50:00,92.7,92.72,92.6,92.65,55097.0,87.5724,87.5913,87.4779,87.5251,55097.0
2017-05-04 15:00:00,92.65,92.7,92.61,92.64,48361.0,87.5251,87.5724,87.4874,87.5157,48361.0
2017-05-04 15:10:00,92.63,92.66,92.59,92.63,52194.0,87.5063,87.5346,87.4685,87.5063,52194.0
2017-05-04 15:20:00,92.64,92.69,92.63,92.65,75800.0,87.5157,87.5629,87.5063,87.5251,75800.0
2017-05-04 15:30:00,92.65,92.69,92.64,92.67,79426.0,87.5251,87.5629,87.5157,87.544,79426.0
2017-05-04 15:40:00,92.67,92.71,92.66,92.69,123220.0,87.544,87.5818,87.5346,87.5629,123220.0
2017-05-04 15:50:00,92.68,92.73,92.56,92.63,393687.0,87.5535,87.6007,87.4401,87.5063,393687.0
2017-05-05 09:30:00,92.9,92.98,92.47,92.59,288520.0,87.7613,87.8369,87.3551,87.4685,288520.0
2017-05-05 09:40:00,92.59,92.6,92.4,92.57,113215.0,87.4685,87.4779,87.289,87.4496,113215.0
2017-05-05 09:50:00,92.57,92.62,92.44,92.47,259130.0,87.4496,87.4968,87.3268,87.3551,259130.0
2017-05-05 10:00:00,92.47,92.54,92.31,92.33,134783.0,87.3551,87.4212,87.204,87.2228,134783.0
2017-05-05 10:10:00,92.34,92.46,92.32,92.32,69143.0,87.2323,87.3457,87.2134,87.2134,69143.0
2017-05-05 10:20:00,92.31,92.34,92.05,92.12,214250.0,87.204,87.2323,86.9583,87.0245,214250.0
2017-05-05 10:30:00,92.12,92.18,91.94,91.98,267857.0,87.0245,87.0811,86.8544,86.8922,267857.0
2017-05-05 10:40:00,91.98,92.08,91.96,92.01,148665.0,86.8922,86.9867,86.8733,86.9205,148665.0
2017-05-05 10:50:00,92.0,92.02,91.91,91.97,141965.0,86.9111,86.93,86.8261,86.8828,141965.0
2017-05-05 11:00:00,91.97,92.05,91.96,91.96,82054.0,86.8828,86.9583,86.8733,86.8733,82054.0
2017-05-05 11:10:00,91.96,91.99,91.76,91.96,379321.0,86.8733,86.9017,86.6844,86.8733,379321.0
2017-05-05 11:20:00,91.95,92.03,91.89,92.0,84876.0,86.8639,86.9394,86.8072,86.9111,84876.0
2017-05-05 11:30:00,92.0,92.05,91.98,92.01,77256.0,86.9111,86.9583,86.8922,86.9205,77256.0
2017-05-05 11:40:00,92.01,92.2,92.0,92.18,114004.0,86.9205,87.1,86.9111,87.0811,114004.0
2017-05-05 11:50:00,92.18,92.24,92.14,92.23,87013.0,87.0811,87.1378,87.0434,87.1284,87013.0
2017-05-05 12:00:00,92.24,92.26,92.22,92.23,69292.0,87.1378,87.1567,87.1189,87.1284,69292.0
2017-05-05 12:10:00,92.23,92.23,92.2,92.21,69933.0,87.1284,87.1284,87.1,87.1095,69933.0
2017-05-05 12:20:00,92.22,92.23,92.16,92.17,56704.0,87.1189,87.1284,87.0622,87.0717,56704.0
2017-05-05 12:30:00,92.16,92.18,92.06,92.07,130652.0,87.0622,87.0811,86.9678,86.9772,130652.0
2017-05-05 12:40:00,92.08,92.08,92.02,92.04,85073.0,86.9867,86.9867,86.93,86.9489,85073.0
2017-05-05 12:50:00,92.04,92.04,91.96,92.02,81877.0,86.9489,86.9489,86.8733,86.93,81877.0
2017-05-05 13:00:00,92.02,92.02,91.99,92.0,49373.0,86.93,86.93,86.9017,86.9111,49373.0
2017-05-05 13:10:00,92.0,92.03,91.96,92.01,121144.0,86.9111,86.9394,86.8733,86.9205,121144.0
2017-05-05 13:20:00,92.0,92.01,91.94,91.95,201354.0,86.9111,86.9205,86.8544,86.8639,201354.0
2017-05-05 13:30:00,91.95,92.01,91.93,92.0,218879.0,86.8639,86.9205,86.845,86.9111,218879.0
2017-05-05 13:40:00,92.0,92.02,91.92,91.96,273490.0,86.9111,86.93,86.8355,86.8733,273490.0
2017-05-05 13:50:00,91.96,91.99,91.9,91.93,238796.0,86.8733,86.9017,86.8166,86.845,238796.0
2017-05-05 14:00:00,91.94,91.99,91.9,91.95,150283.0,86.8544,86.9017,86.8166,86.8639,150283.0
2017-05-05 14:10:00,91.96,91.97,91.86,91.95,198227.0,86.8733,86.8828,86.7788,86.8639,198227.0
2017-05-05 14:20:00,91.95,92.02,91.94,91.98,82134.0,86.8639,86.93,86.8544,86.8922,82134.0
2017-05-05 14:30:00,91.98,92.03,91.93,91.94,104845.0,86.8922,86.9394,86.845,86.8544,104845.0
2017-05-05 14:40:00,91.93,91.98,91.9,91.97,127695.0,86.845,86.8922,86.8166,86.8828,127695.0
2017-05-05 14:50:00,91.96,92.05,91.95,92.02,149626.0,86.8733,86.9583,86.8639,86.93,149626.0
2017-05-05 15:00:00,92.02,92.03,91.97,91.98,190504.0,86.93,86.9394,86.8828,86.8922,190504.0
2017-05-05 15:10:00,91.99,92.03,91.93,91.97,140921.0,86.9017,86.9394,86.845,86.8828,140921.0
2017-05-05 15:20:00,91.98,92.01,91.96,91.98,112452.0,86.8922,86.9205,86.8733,86.8922,112452.0
2017-05-05 15:30:00,91.98,92.06,91.95,92.06,118924.0,86.8922,86.9678,86.8639,86.9678,118924.0
2017-05-05 15:40:00,92.05,92.12,92.03,92.11,192007.0,86.9583,87.0245,86.9394,87.015,192007.0
2017-05-05 15:50:00,92.11,92.13,91.99,92.1,802755.0,87.015,87.0339,86.9017,87.0056,802755.0
2017-05-08 09:30:00,92.1,92.16,91.93,92.0,338975.0,87.0056,87.0622,86.845,86.9111,338975.0
2017-05-08 09:40:00,92.02,92.09,91.91,91.91,132298.0,86.93,86.9961,86.8261,86.8261,132298.0
2017-05-08 09:50:00,91.9,91.96,91.83,91.86,152931.0,86.8166,86.8733,86.7505,86.7788,152931.0
2017-05-08 10:00:00,91.86,91.97,91.8,91.96,116825.0,86.7788,86.8828,86.7222,86.8733,116825.0
2017-05-08 10:10:00,91.96,91.97,91.72,91.76,132183.0,86.8733,86.8828,86.6466,86.6844,132183.0
2017-05-08 10:20:00,91.76,91.77,91.69,91.7,109380.0,86.6844,86.6938,86.6182,86.6277,109380.0
2017-05-08 10:30:00,91.71,91.84,91.66,91.76,163621.0,86.6371,86.76,86.5899,86.6844,163621.0
2017-05-08 10:40:00,91.75,91.76,91.66,91.66,101073.0,86.6749,86.6844,86.5899,86.5899,101073.0
2017-05-08 10:50:00,91.67,91.68,91.52,91.62,178073.0,86.5994,86.6088,86.4577,86.5521,178073.0
2017-05-08 11:00:00,91.62,91.73,91.61,91.7,74634.0,86.5521,86.656,86.5427,86.6277,74634.0
2017-05-08 11:10:00,91.69,91.69,91.6,91.64,94606.0,86.6182,86.6182,86.5332,86.571,94606.0
2017-05-08 11:20:00,91.64,91.66,91.52,91.53,148268.0,86.571,86.5899,86.4577,86.4671,148268.0
2017-05-08 11:30:00,91.53,91.7,91.53,91.68,155750.0,86.4671,86.6277,86.4671,86.6088,155750.0
2017-05-08 11:40:00,91.68,91.76,91.62,91.7,134259.0,86.6088,86.6844,86.5521,86.6277,134259.0
2017-05-08 11:50:00,91.7,91.72,91.65,91.69,75659.0,86.6277,86.6466,86.5805,86.6182,75659.0
2017-05-08 12:00:00,91.7,91.76,91.69,91.72,66564.0,86.6277,86.6844,86.6182,86.6466,66564.0
2017-05-08 12:10:00,91.73,91.78,91.68,91.72,63002.0,86.656,86.7033,86.6088,86.6466,63002.0
2017-05-08 12:20:00,91.72,91.77,91.71,91.75,52967.0,86.6466,86.6938,86.6371,86.6749,52967.0
2017-05-08 12:30:00,91.75,91.88,91.75,91.87,76915.0,86.6749,86.7977,86.6749,86.7883,76915.0
2017-05-08 12:40:00,91.86,91.97,91.83,91.93,195631.0,86.7788,86.8828,86.7505,86.845,195631.0
2017-05-08 12:50:00,91.93,91.95,91.86,91.87,45141.0,86.845,86.8639,86.7788,86.7883,45141.0
2017-05-08 13:00:00,91.88,91.9,91.84,91.89,47492.0,86.7977,86.8166,86.76,86.8072,47492.0
2017-05-08 13:10:00,91.89,91.9,91.82,91.85,70066.0,86.8072,86.8166,86.7411,86.7694,70066.0
2017-05-08 13:20:00,91.86,91.96,91.85,91.91,76252.0,86.7788,86.8733,86.7694,86.8261,76252.0
2017-05-08 13:30:00,91.91,92.01,91.9,91.98,81493.0,86.8261,86.9205,86.8166,86.8922,81493.0
2017-05-08 13:40:00,91.97,92.01,91.95,92.01,63653.0,86.8828,86.9205,86.8639,86.9205,63653.0
2017-05-08 13:50:00,92.0,92.02,91.93,91.95,69691.0,86.9111,86.93,86.845,86.8639,69691.0
2017-05-08 14:00:00,91.97,92.0,91.91,91.99,62327.0,86.8828,86.9111,86.8261,86.9017,62327.0
2017-05-08 14:10:00,92.0,92.0,91.92,91.95,53322.0,86.9111,86.9111,86.8355,86.8639,53322.0
2017-05-08 14:20:00,91.95,91.96,91.9,91.93,50631.0,86.8639,86.8733,86.8166,86.845,50631.0
2017-05-08 14:30:00,91.93,91.93,91.89,91.92,62899.0,86.845,86.845,86.8072,86.8355,62899.0
2017-05-08 14:40:00,91.93,91.95,91.88,91.93,62515.0,86.845,86.8639,86.7977,86.845,62515.0
2017-05-08 14:50:00,91.93,91.97,91.92,91.96,55400.0,86.845,86.8828,86.8355,86.8733,55400.0
2017-05-08 15:00:00,91.97,92.01,91.9,92.0,82239.0,86.8828,86.9205,86.8166,86.9111,82239.0
2017-05-08 15:10:00,92.01,92.02,91.94,91.94,139661.0,86.9205,86.93,86.8544,86.8544,139661.0
2017-05-08 15:20:00,91.94,91.98,91.9,91.97,85218.0,86.8544,86.8922,86.8166,86.8828,85218.0
2017-05-08 15:30:00,91.96,92.0,91.9,91.91,159312.0,86.8733,86.9111,86.8166,86.8261,159312.0
2017-05-08 15:40:00,91.9,91.92,91.83,91.9,176273.0,86.8166,86.8355,86.7505,86.8166,176273.0
2017-05-08 15:50:00,91.89,91.94,91.87,91.9,335486.0,86.8072,86.8544,86.7883,86.8166,335486.0
2017-05-09 09:30:00,91.9,92.11,91.84,92.08,201994.0,86.8166,87.015,86.76,86.9867,201994.0
2017-05-09 09:40:00,92.06,92.14,91.97,92.02,77532.0,86.9678,87.0434,86.8828,86.93,77532.0
2017-05-09 09:50:00,92.0,92.0,91.86,91.9,68346.0,86.9111,86.9111,86.7788,86.8166,68346.0
2017-05-09 10:00:00,91.9,92.03,91.9,91.97,107726.0,86.8166,86.9394,86.8166,86.8828,107726.0
2017-05-09 10:10:00,91.98,92.02,91.9,91.98,92887.0,86.8922,86.93,86.8166,86.8922,92887.0
2017-05-09 10:20:00,91.98,92.01,91.89,91.91,55577.0,86.8922,86.9205,86.8072,86.8261,55577.0
2017-05-09 10:30:00,91.91,92.0,91.9,91.98,84496.0,86.8261,86.9111,86.8166,86.8922,84496.0
2017-05-09 10:40:00,91.99,92.0,91.84,91.89,92243.0,86.9017,86.9111,86.76,86.8072,92243.0
2017-05-09 10:50:00,91.89,91.96,91.88,91.9,82046.0,86.8072,86.8733,86.7977,86.8166,82046.0
2017-05-09 11:00:00,91.9,91.96,91.88,91.95,67611.0,86.8166,86.8733,86.7977,86.8639,67611.0
2017-05-09 11:10:00,91.96,91.98,91.85,91.86,96070.0,86.8733,86.8922,86.7694,86.7788,96070.0
2017-05-09 11:20:00,91.85,91.96,91.83,91.95,43641.0,86.7694,86.8733,86.7505,86.8639,43641.0
2017-05-09 11:30:00,91.95,92.0,91.94,91.95,46592.0,86.8639,86.9111,86.8544,86.8639,46592.0
2017-05-09 11:40:00,91.95,91.96,91.9,91.92,46298.0,86.8639,86.8733,86.8166,86.8355,46298.0
2017-05-09 11:50:00,91.92,91.94,91.9,91.94,30503.0,86.8355,86.8544,86.8166,86.8544,30503.0
2017-05-09 12:00:00,91.93,91.95,91.86,91.91,32910.0,86.845,86.8639,86.7788,86.8261,32910.0
2017-05-09 12:10:00,91.91,92.0,91.91,91.99,47967.0,86.8261,86.9111,86.8261,86.9017,47967.0
2017-05-09 12:20:00,91.99,92.0,91.93,91.94,50890.0,86.9017,86.9111,86.845,86.8544,50890.0
2017-05-09 12:30:00,91.94,92.0,91.93,91.98,51923.0,86.8544,86.9111,86.845,86.8922,51923.0
2017-05-09 12:40:00,91.98,92.04,91.97,91.99,55786.0,86.8922,86.9489,86.8828,86.9017,55786.0
2017-05-09 12:50:00,91.98,92.05,91.96,92.0,77351.0,86.8922,86.9583,86.8733,86.9111,77351.0
2017-05-09 13:00:00,91.99,92.06,91.99,92.03,44765.0,86.9017,86.9678,86.9017,86.9394,44765.0
2017-05-09 13:10:00,92.04,92.06,92.0,92.05,31504.0,86.9489,86.9678,86.9111,86.9583,31504.0
2017-05-09 13:20:00,92.04,92.04,91.89,91.94,57325.0,86.9489,86.9489,86.8072,86.8544,57325.0
2017-05-09 13:30:00,91.94,91.97,91.93,91.95,44000.0,86.8544,86.8828,86.845,86.8639,44000.0
2017-05-09 13:40:00,91.96,91.98,91.94,91.97,49512.0,86.8733,86.8922,86.8544,86.8828,49512.0
2017-05-09 13:50:00,91.96,92.0,91.94,91.95,55420.0,86.8733,86.9111,86.8544,86.8639,55420.0
2017-05-09 14:00:00,91.96,91.99,91.94,91.96,67653.0,86.8733,86.9017,86.8544,86.8733,67653.0
2017-05-09 14:10:00,91.96,92.04,91.96,92.03,62867.0,86.8733,86.9489,86.8733,86.9394,62867.0
2017-05-09 14:20:00,92.02,92.03,91.97,91.99,51048.0,86.93,86.9394,86.8828,86.9017,51048.0
2017-05-09 14:30:00,91.99,92.05,91.98,92.05,102678.0,86.9017,86.9583,86.8922,86.9583,102678.0
2017-05-09 14:40:00,92.05,92.1,92.04,92.09,53409.0,86.9583,87.0056,86.9489,86.9961,53409.0
2017-05-09 14:50:00,92.09,92.11,92.04,92.04,79782.0,86.9961,87.015,86.9489,86.9489,79782.0
2017-05-09 15:00:00,92.04,92.1,92.03,92.04,64554.0,86.9489,87.0056,86.9394,86.9489,64554.0
2017-05-09 15:10:00,92.04,92.11,92.03,92.06,130519.0,86.9489,87.015,86.9394,86.9678,130519.0
2017-05-09 15:20:00,92.06,92.06,92.01,92.02,89307.0,86.9678,86.9678,86.9205,86.93,89307.0
2017-05-09 15:30:00,92.02,92.03,91.85,91.91,203011.0,86.93,86.9394,86.7694,86.8261,203011.0
2017-05-09 15:40:00,91.92,91.99,91.86,91.97,189416.0,86.8355,86.9017,86.7788,86.8828,189416.0
2017-05-09 15:50:00,91.97,92.05,91.97,92.0,288528.0,86.8828,86.9583,86.8828,86.9111,288528.0
2017-05-10 09:30:00,91.7,92.1,91.68,91.92,252380.0,86.6277,87.0056,86.6088,86.8355,252380.0
2017-05-10 09:40:00,91.91,92.08,91.84,92.03,89979.0,86.8261,86.9867,86.76,86.9394,89979.0
2017-05-10 09:50:00,92.02,92.02,91.95,91.99,77880.0,86.93,86.93,86.8639,86.9017,77880.0
2017-05-10 10:00:00,92.0,92.01,91.9,91.99,114252.0,86.9111,86.9205,86.8166,86.9017,114252.0
2017-05-10 10:10:00,92.0,92.01,91.92,91.92,48033.0,86.9111,86.9205,86.8355,86.8355,48033.0
2017-05-10 10:20:00,91.9,91.96,91.87,91.88,52724.0,86.8166,86.8733,86.7883,86.7977,52724.0
2017-05-10 10:30:00,91.89,91.95,91.82,91.89,88012.0,86.8072,86.8639,86.7411,86.8072,88012.0
2017-05-10 10:40:00,91.89,91.96,91.87,91.93,75825.0,86.8072,86.8733,86.7883,86.845,75825.0
2017-05-10 10:50:00,91.93,92.01,91.9,91.93,67941.0,86.845,86.9205,86.8166,86.845,67941.0
2017-05-10 11:00:00,91.93,91.98,91.91,91.98,81619.0,86.845,86.8922,86.8261,86.8922,81619.0
2017-05-10 11:10:00,91.98,92.03,91.96,91.98,53320.0,86.8922,86.9394,86.8733,86.8922,53320.0
2017-05-10 11:20:00,91.99,92.11,91.97,92.1,55637.0,86.9017,87.015,86.8828,87.0056,55637.0
2017-05-10 11:30:00,92.1,92.14,92.06,92.13,106521.0,87.0056,87.0434,86.9678,87.0339,106521.0
2017-05-10 11:40:00,92.13,92.17,92.11,92.16,73438.0,87.0339,87.0717,87.015,87.0622,73438.0
2017-05-10 11:50:00,92.15,92.2,92.13,92.14,78280.0,87.0528,87.1,87.0339,87.0434,78280.0
2017-05-10 12:00:00,92.14,92.19,92.12,92.15,58689.0,87.0434,87.0906,87.0245,87.0528,58689.0
2017-05-10 12:10:00,92.15,92.16,92.09,92.16,75446.0,87.0528,87.0622,86.9961,87.0622,75446.0
2017-05-10 12:20:00,92.16,92.2,92.1,92.19,102062.0,87.0622,87.1,87.0056,87.0906,102062.0
2017-05-10 12:30:00,92.19,92.24,92.19,92.24,52692.0,87.0906,87.1378,87.0906,87.1378,52692.0
2017-05-10 12:40:00,92.23,92.24,92.16,92.17,56426.0,87.1284,87.1378,87.0622,87.0717,56426.0
2017-05-10 12:50:00,92.16,92.22,92.15,92.2,55046.0,87.0622,87.1189,87.0528,87.1,55046.0
2017-05-10 13:00:00,92.21,92.22,92.14,92.14,50383.0,87.1095,87.1189,87.0434,87.0434,50383.0
2017-05-10 13:10:00,92.14,92.14,92.08,92.09,71767.0,87.0434,87.0434,86.9867,86.9961,71767.0
2017-05-10 13:20:00,92.09,92.13,92.07,92.11,72076.0,86.9961,87.0339,86.9772,87.015,72076.0
2017-05-10 13:30:00,92.11,92.16,92.09,92.14,82484.0,87.015,87.0622,86.9961,87.0434,82484.0
2017-05-10 13:40:00,92.14,92.17,92.08,92.08,106407.0,87.0434,87.0717,86.9867,86.9867,106407.0
2017-05-10 13:50:00,92.09,92.15,92.07,92.13,54103.0,86.9961,87.0528,86.9772,87.0339,54103.0
2017-05-10 14:00:00,92.13,92.17,92.11,92.17,62006.0,87.0339,87.0717,87.015,87.0717,62006.0
2017-05-10 14:10:00,92.16,92.17,92.11,92.11,74805.0,87.0622,87.0717,87.015,87.015,74805.0
2017-05-10 14:20:00,92.11,92.14,92.01,92.02,103578.0,87.015,87.0434,86.9205,86.93,103578.0
2017-05-10 14:30:00,92.02,92.13,92.01,92.08,80955.0,86.93,87.0339,86.9205,86.9867,80955.0
2017-05-10 14:40:00,92.09,92.17,92.09,92.17,94470.0,86.9961,87.0717,86.9961,87.0717,94470.0
2017-05-10 14:50:00,92.17,92.17,92.1,92.12,65206.0,87.0717,87.0717,87.0056,87.0245,65206.0
2017-05-10 15:00:00,92.12,92.18,92.11,92.18,58332.0,87.0245,87.0811,87.015,87.0811,58332.0
2017-05-10 15:10:00,92.18,92.37,92.17,92.37,199728.0,87.0811,87.2606,87.0717,87.2606,199728.0
2017-05-10 15:20:00,92.37,92.38,92.26,92.31,144801.0,87.2606,87.2701,87.1567,87.204,144801.0
2017-05-10 15:30:00,92.31,92.36,92.28,92.36,151865.0,87.204,87.2512,87.1756,87.2512,151865.0
2017-05-10 15:40:00,92.36,92.41,92.31,92.34,197964.0,87.2512,87.2984,87.204,87.2323,197964.0
2017-05-10 15:50:00,92.35,92.35,92.27,92.3,351101.0,87.2417,87.2417,87.1662,87.1945,351101.0
2017-05-11 09:30:00,92.23,92.24,92.01,92.05,211929.0,87.1284,87.1378,86.9205,86.9583,211929.0
2017-05-11 09:40:00,92.04,92.2,91.97,92.05,99876.0,86.9489,87.1,86.8828,86.9583,99876.0
2017-05-11 09:50:00,92.06,92.07,91.74,91.88,100741.0,86.9678,86.9772,86.6655,86.7977,100741.0
2017-05-11 10:00:00,91.87,91.89,91.66,91.81,111854.0,86.7883,86.8072,86.5899,86.7316,111854.0
2017-05-11 10:10:00,91.82,91.85,91.68,91.7,118131.0,86.7411,86.7694,86.6088,86.6277,118131.0
2017-05-11 10:20:00,91.7,91.74,91.62,91.68,157952.0,86.6277,86.6655,86.5521,86.6088,157952.0
2017-05-11 10:30:00,91.68,91.81,91.65,91.74,125646.0,86.6088,86.7316,86.5805,86.6655,125646.0
2017-05-11 10:40:00,91.74,91.76,91.67,91.69,83333.0,86.6655,86.6844,86.5994,86.6182,83333.0
2017-05-11 10:50:00,91.7,91.78,91.65,91.76,83609.0,86.6277,86.7033,86.5805,86.6844,83609.0
2017-05-11 11:00:00,91.76,91.94,91.74,91.93,150188.0,86.6844,86.8544,86.6655,86.845,150188.0
2017-05-11 11:10:00,91.94,91.98,91.89,91.97,94297.0,86.8544,86.8922,86.8072,86.8828,94297.0
2017-05-11 11:20:00,91.98,92.06,91.95,91.98,105829.0,86.8922,86.9678,86.8639,86.8922,105829.0
2017-05-11 11:30:00,91.97,92.04,91.93,91.94,111664.0,86.8828,86.9489,86.845,86.8544,111664.0
2017-05-11 11:40:00,91.95,92.0,91.92,91.97,73265.0,86.8639,86.9111,86.8355,86.8828,73265.0
2017-05-11 11:50:00,91.98,92.06,91.94,92.05,86534.0,86.8922,86.9678,86.8544,86.9583,86534.0
2017-05-11 12:00:00,92.05,92.09,92.03,92.08,78038.0,86.9583,86.9961,86.9394,86.9867,78038.0
2017-05-11 12:10:00,92.08,92.29,92.05,92.26,171420.0,86.9867,87.1851,86.9583,87.1567,171420.0
2017-05-11 12:20:00,92.25,92.26,92.17,92.22,96915.0,87.1473,87.1567,87.0717,87.1189,96915.0
2017-05-11 12:30:00,92.22,92.23,92.16,92.17,84198.0,87.1189,87.1284,87.0622,87.0717,84198.0
2017-05-11 12:40:00,92.16,92.21,92.16,92.2,61391.0,87.0622,87.1095,87.0622,87.1,61391.0
2017-05-11 12:50:00,92.2,92.2,92.13,92.13,54618.0,87.1,87.1,87.0339,87.0339,54618.0
2017-05-11 13:00:00,92.13,92.21,92.1,92.16,80648.0,87.0339,87.1095,87.0056,87.0622,80648.0
2017-05-11 13:10:00,92.16,92.21,92.12,92.18,51714.0,87.0622,87.1095,87.0245,87.0811,51714.0
2017-05-11 13:20:00,92.18,92.19,92.09,92.09,60200.0,87.0811,87.0906,86.9961,86.9961,60200.0
2017-05-11 13:30:00,92.1,92.16,92.08,92.12,50155.0,87.0056,87.0622,86.9867,87.0245,50155.0
2017-05-11 13:40:00,92.12,92.25,92.11,92.25,68812.0,87.0245,87.1473,87.015,87.1473,68812.0
2017-05-11 13:50:00,92.25,92.29,92.21,92.24,61838.0,87.1473,87.1851,87.1095,87.1378,61838.0
2017-05-11 14:00:00,92.24,92.25,92.19,92.22,90902.0,87.1378,87.1473,87.0906,87.1189,90902.0
2017-05-11 14:10:00,92.22,92.29,92.15,92.28,97209.0,87.1189,87.1851,87.0528,87.1756,97209.0
2017-05-11 14:20:00,92.28,92.31,92.19,92.2,108140.0,87.1756,87.204,87.0906,87.1,108140.0
2017-05-11 14:30:00,92.2,92.22,92.13,92.19,72519.0,87.1,87.1189,87.0339,87.0906,72519.0
2017-05-11 14:40:00,92.19,92.22,92.12,92.22,63430.0,87.0906,87.1189,87.0245,87.1189,63430.0
2017-05-11 14:50:00,92.22,92.22,92.13,92.14,64060.0,87.1189,87.1189,87.0339,87.0434,64060.0
2017-05-11 15:00:00,92.15,92.2,92.12,92.15,78265.0,87.0528,87.1,87.0245,87.0528,78265.0
2017-05-11 15:10:00,92.16,92.22,92.09,92.12,77374.0,87.0622,87.1189,86.9961,87.0245,77374.0
2017-05-11 15:20:00,92.12,92.19,92.08,92.19,124971.0,87.0245,87.0906,86.9867,87.0906,124971.0
2017-05-11 15:30:00,92.18,92.24,92.14,92.22,153629.0,87.0811,87.1378,87.0434,87.1189,153629.0
2017-05-11 15:40:00,92.22,92.24,92.16,92.18,166759.0,87.1189,87.1378,87.0622,87.0811,166759.0
2017-05-11 15:50:00,92.19,92.21,92.08,92.13,452924.0,87.0906,87.1095,86.9867,87.0339,452924.0
2017-05-12 09:30:00,92.19,92.35,92.12,92.18,229500.0,87.0906,87.2417,87.0245,87.0811,229500.0
2017-05-12 09:40:00,92.17,92.31,91.98,92.2,155055.0,87.0717,87.204,86.8922,87.1,155055.0
2017-05-12 09:50:00,92.2,92.25,92.06,92.06,102373.0,87.1,87.1473,86.9678,86.9678,102373.0
2017-05-12 10:00:00,92.07,92.39,92.07,92.39,210095.0,86.9772,87.2795,86.9772,87.2795,210095.0
2017-05-12 10:10:00,92.39,92.56,92.37,92.45,231286.0,87.2795,87.4401,87.2606,87.3362,231286.0
2017-05-12 10:20:00,92.46,92.54,92.31,92.36,175007.0,87.3457,87.4212,87.204,87.2512,175007.0
2017-05-12 10:30:00,92.36,92.36,92.16,92.23,133905.0,87.2512,87.2512,87.0622,87.1284,133905.0
2017-05-12 10:40:00,92.23,92.38,92.2,92.37,136138.0,87.1284,87.2701,87.1,87.2606,136138.0
2017-05-12 10:50:00,92.36,92.42,92.33,92.42,95494.0,87.2512,87.3079,87.2228,87.3079,95494.0
2017-05-12 11:00:00,92.42,92.5,92.34,92.5,114151.0,87.3079,87.3834,87.2323,87.3834,114151.0
2017-05-12 11:10:00,92.5,92.5,92.34,92.34,85986.0,87.3834,87.3834,87.2323,87.2323,85986.0
2017-05-12 11:20:00,92.35,92.41,92.33,92.39,97797.0,87.2417,87.2984,87.2228,87.2795,97797.0
2017-05-12 11:30:00,92.39,92.47,92.37,92.39,82850.0,87.2795,87.3551,87.2606,87.2795,82850.0
2017-05-12 11:40:00,92.39,92.43,92.36,92.42,91815.0,87.2795,87.3173,87.2512,87.3079,91815.0
2017-05-12 11:50:00,92.42,92.45,92.4,92.45,76384.0,87.3079,87.3362,87.289,87.3362,76384.0
2017-05-12 12:00:00,92.45,92.47,92.36,92.43,91786.0,87.3362,87.3551,87.2512,87.3173,91786.0
2017-05-12 12:10:00,92.42,92.49,92.42,92.48,60934.0,87.3079,87.374,87.3079,87.3645,60934.0
2017-05-12 12:20:00,92.48,92.51,92.44,92.45,71641.0,87.3645,87.3929,87.3268,87.3362,71641.0
2017-05-12 12:30:00,92.45,92.52,92.43,92.52,68013.0,87.3362,87.4023,87.3173,87.4023,68013.0
2017-05-12 12:40:00,92.51,92.59,92.5,92.57,65808.0,87.3929,87.4685,87.3834,87.4496,65808.0
2017-05-12 12:50:00,92.57,92.58,92.49,92.52,35171.0,87.4496,87.459,87.374,87.4023,35171.0
2017-05-12 13:00:00,92.53,92.57,92.51,92.56,76498.0,87.4118,87.4496,87.3929,87.4401,76498.0
2017-05-12 13:10:00,92.56,92.73,92.55,92.72,232877.0,87.4401,87.6007,87.4307,87.5913,232877.0
2017-05-12 13:20:00,92.73,92.77,92.63,92.63,59032.0,87.6007,87.6385,87.5063,87.5063,59032.0
2017-05-12 13:30:00,92.64,92.69,92.63,92.66,85691.0,87.5157,87.5629,87.5063,87.5346,85691.0
2017-05-12 13:40:00,92.66,92.66,92.61,92.62,57995.0,87.5346,87.5346,87.4874,87.4968,57995.0
2017-05-12 13:50:00,92.63,92.69,92.61,92.63,49353.0,87.5063,87.5629,87.4874,87.5063,49353.0
2017-05-12 14:00:00,92.63,92.63,92.55,92.55,110292.0,87.5063,87.5063,87.4307,87.4307,110292.0
2017-05-12 14:10:00,92.55,92.57,92.54,92.55,89971.0,87.4307,87.4496,87.4212,87.4307,89971.0
2017-05-12 14:20:00,92.55,92.58,92.54,92.55,73488.0,87.4307,87.459,87.4212,87.4307,73488.0
2017-05-12 14:30:00,92.55,92.67,92.54,92.66,89802.0,87.4307,87.544,87.4212,87.5346,89802.0
2017-05-12 14:40:00,92.66,92.78,92.63,92.75,120822.0,87.5346,87.648,87.5063,87.6196,120822.0
2017-05-12 14:50:00,92.75,92.78,92.7,92.73,79986.0,87.6196,87.648,87.5724,87.6007,79986.0
2017-05-12 15:00:00,92.73,92.76,92.71,92.71,78232.0,87.6007,87.6291,87.5818,87.5818,78232.0
2017-05-12 15:10:00,92.72,92.75,92.68,92.72,104073.0,87.5913,87.6196,87.5535,87.5913,104073.0
2017-05-12 15:20:00,92.73,92.77,92.69,92.69,180683.0,87.6007,87.6385,87.5629,87.5629,180683.0
2017-05-12 15:30:00,92.7,92.72,92.65,92.67,156431.0,87.5724,87.5913,87.5251,87.544,156431.0
2017-05-12 15:40:00,92.67,92.7,92.57,92.57,188300.0,87.544,87.5724,87.4496,87.4496,188300.0
2017-05-12 15:50:00,92.58,92.75,92.56,92.73,406020.0,87.459,87.6196,87.4401,87.6007,406020.0
2017-05-15 09:30:00,92.73,93.0,92.72,92.85,221147.0,87.6007,87.8558,87.5913,87.7141,221147.0
2017-05-15 09:40:00,92.87,93.04,92.87,92.97,275860.0,87.733,87.8936,87.733,87.8274,275860.0
2017-05-15 09:50:00,92.97,93.05,92.9,93.05,164894.0,87.8274,87.903,87.7613,87.903,164894.0
2017-05-15 10:00:00,93.05,93.19,93.03,93.12,219001.0,87.903,88.0353,87.8841,87.9691,219001.0
2017-05-15 10:10:00,93.13,93.14,93.05,93.1,124407.0,87.9786,87.988,87.903,87.9503,124407.0
2017-05-15 10:20:00,93.11,93.17,93.08,93.16,110750.0,87.9597,88.0164,87.9314,88.0069,110750.0
2017-05-15 10:30:00,93.17,93.2,93.13,93.16,95596.0,88.0164,88.0447,87.9786,88.0069,95596.0
2017-05-15 10:40:00,93.16,93.16,93.09,93.11,94042.0,88.0069,88.0069,87.9408,87.9597,94042.0
2017-05-15 10:50:00,93.1,93.18,93.08,93.17,116923.0,87.9503,88.0258,87.9314,88.0164,116923.0
2017-05-15 11:00:00,93.18,93.26,93.18,93.23,166632.0,88.0258,88.1014,88.0258,88.0731,166632.0
2017-05-15 11:10:00,93.24,93.29,93.22,93.29,82034.0,88.0825,88.1297,88.0636,88.1297,82034.0
2017-05-15 11:20:00,93.29,93.37,93.25,93.34,104704.0,88.1297,88.2053,88.092,88.177,104704.0
2017-05-15 11:30:00,93.34,93.42,93.3,93.41,129210.0,88.177,88.2526,88.1392,88.2431,129210.0
2017-05-15 11:40:00,93.41,93.41,93.28,93.33,85430.0,88.2431,88.2431,88.1203,88.1675,85430.0
2017-05-15 11:50:00,93.33,93.37,93.29,93.33,45602.0,88.1675,88.2053,88.1297,88.1675,45602.0
2017-05-15 12:00:00,93.33,93.39,93.31,93.38,47778.0,88.1675,88.2242,88.1486,88.2148,47778.0
2017-05-15 12:10:00,93.38,93.4,93.34,93.36,45818.0,88.2148,88.2337,88.177,88.1959,45818.0
2017-05-15 12:20:00,93.35,93.39,93.29,93.3,31725.0,88.1864,88.2242,88.1297,88.1392,31725.0
2017-05-15 12:30:00,93.3,93.36,93.25,93.33,119787.0,88.1392,88.1959,88.092,88.1675,119787.0
2017-05-15 12:40:00,93.34,93.35,93.27,93.28,25302.0,88.177,88.1864,88.1109,88.1203,25302.0
2017-05-15 12:50:00,93.28,93.29,93.23,93.25,51884.0,88.1203,88.1297,88.0731,88.092,51884.0
2017-05-15 13:00:00,93.24,93.29,93.22,93.28,30264.0,88.0825,88.1297,88.0636,88.1203,30264.0
2017-05-15 13:10:00,93.28,93.32,93.26,93.27,43468.0,88.1203,88.1581,88.1014,88.1109,43468.0
2017-05-15 13:20:00,93.27,93.31,93.25,93.31,41132.0,88.1109,88.1486,88.092,88.1486,41132.0
2017-05-15 13:30:00,93.32,93.39,93.31,93.34,61287.0,88.1581,88.2242,88.1486,88.177,61287.0
2017-05-15 13:40:00,93.35,93.35,93.23,93.24,58908.0,88.1864,88.1864,88.0731,88.0825,58908.0
2017-05-15 13:50:00,93.24,93.31,93.23,93.27,40742.0,88.0825,88.1486,88.0731,88.1109,40742.0
2017-05-15 14:00:00,93.28,93.28,93.2,93.22,62209.0,88.1203,88.1203,88.0447,88.0636,62209.0
2017-05-15 14:10:00,93.23,93.29,93.22,93.27,53116.0,88.0731,88.1297,88.0636,88.1109,53116.0
2017-05-15 14:20:00,93.27,93.27,93.13,93.14,79271.0,88.1109,88.1109,87.9786,87.988,79271.0
2017-05-15 14:30:00,93.14,93.3,93.14,93.29,88325.0,87.988,88.1392,87.988,88.1297,88325.0
2017-05-15 14:40:00,93.29,93.36,93.28,93.36,124711.0,88.1297,88.1959,88.1203,88.1959,124711.0
2017-05-15 14:50:00,93.36,93.38,93.27,93.28,67727.0,88.1959,88.2148,88.1109,88.1203,67727.0
2017-05-15 15:00:00,93.28,93.31,93.25,93.26,53135.0,88.1203,88.1486,88.092,88.1014,53135.0
2017-05-15 15:10:00,93.26,93.26,93.19,93.23,115407.0,88.1014,88.1014,88.0353,88.0731,115407.0
2017-05-15 15:20:00,93.23,93.32,93.22,93.26,114521.0,88.0731,88.1581,88.0636,88.1014,114521.0
2017-05-15 15:30:00,93.26,93.32,93.22,93.25,142104.0,88.1014,88.1581,88.0636,88.092,142104.0
2017-05-15 15:40:00,93.25,93.34,93.23,93.33,183450.0,88.092,88.177,88.0731,88.1675,183450.0
2017-05-15 15:50:00,93.33,93.36,93.26,93.28,388647.0,88.1675,88.1959,88.1014,88.1203,388647.0
2017-05-16 09:30:00,93.35,93.56,93.25,93.52,216573.0,88.1864,88.3848,88.092,88.347,216573.0
2017-05-16 09:40:00,93.5,93.73,93.47,93.72,129843.0,88.3281,88.5454,88.2998,88.536,129843.0
2017-05-16 09:50:00,93.71,93.71,93.58,93.65,104706.0,88.5265,88.5265,88.4037,88.4698,104706.0
2017-05-16 10:00:00,93.65,93.69,93.56,93.57,84864.0,88.4698,88.5076,88.3848,88.3943,84864.0
2017-05-16 10:10:00,93.57,93.57,93.3,93.36,242815.0,88.3943,88.3943,88.1392,88.1959,242815.0
2017-05-16 10:20:00,93.35,93.36,93.05,93.14,196139.0,88.1864,88.1959,87.903,87.988,196139.0
2017-05-16 10:30:00,93.15,93.23,93.11,93.19,79690.0,87.9975,88.0731,87.9597,88.0353,79690.0
2017-05-16 10:40:00,93.18,93.2,93.03,93.06,133723.0,88.0258,88.0447,87.8841,87.9125,133723.0
2017-05-16 10:50:00,93.06,93.14,92.97,93.14,123203.0,87.9125,87.988,87.8274,87.988,123203.0
2017-05-16 11:00:00,93.14,93.21,93.1,93.18,78246.0,87.988,88.0542,87.9503,88.0258,78246.0
2017-05-16 11:10:00,93.18,93.2,93.12,93.16,71985.0,88.0258,88.0447,87.9691,88.0069,71985.0
2017-05-16 11:20:00,93.16,93.24,93.14,93.2,84320.0,88.0069,88.0825,87.988,88.0447,84320.0
2017-05-16 11:30:00,93.21,93.22,93.13,93.16,80548.0,88.0542,88.0636,87.9786,88.0069,80548.0
2017-05-16 11:40:00,93.15,93.24,93.07,93.23,67054.0,87.9975,88.0825,87.9219,88.0731,67054.0
2017-05-16 11:50:00,93.2,93.25,93.18,93.2,68816.0,88.0447,88.092,88.0258,88.0447,68816.0
2017-05-16 12:00:00,93.19,93.22,93.13,93.18,65185.0,88.0353,88.0636,87.9786,88.0258,65185.0
2017-05-16 12:10:00,93.18,93.24,93.11,93.23,64691.0,88.0258,88.0825,87.9597,88.0731,64691.0
2017-05-16 12:20:00,93.23,93.25,93.18,93.2,57589.0,88.0731,88.092,88.0258,88.0447,57589.0
2017-05-16 12:30:00,93.19,93.25,93.16,93.23,62186.0,88.0353,88.092,88.0069,88.0731,62186.0
2017-05-16 12:40:00,93.24,93.24,93.18,93.23,60098.0,88.0825,88.0825,88.0258,88.0731,60098.0
2017-05-16 12:50:00,93.23,93.25,93.19,93.19,76325.0,88.0731,88.092,88.0353,88.0353,76325.0
2017-05-16 13:00:00,93.18,93.18,93.1,93.11,61654.0,88.0258,88.0258,87.9503,87.9597,61654.0
2017-05-16 13:10:00,93.11,93.15,93.08,93.09,73614.0,87.9597,87.9975,87.9314,87.9408,73614.0
2017-05-16 13:20:00,93.09,93.11,93.03,93.04,63056.0,87.9408,87.9597,87.8841,87.8936,63056.0
2017-05-16 13:30:00,93.04,93.05,93.0,93.02,81450.0,87.8936,87.903,87.8558,87.8747,81450.0
2017-05-16 13:40:00,93.02,93.04,92.98,93.0,165074.0,87.8747,87.8936,87.8369,87.8558,165074.0
2017-05-16 13:50:00,92.99,93.09,92.98,93.02,91132.0,87.8463,87.9408,87.8369,87.8747,91132.0
2017-05-16 14:00:00,93.01,93.07,93.0,93.02,76893.0,87.8652,87.9219,87.8558,87.8747,76893.0
2017-05-16 14:10:00,93.02,93.09,93.02,93.08,70631.0,87.8747,87.9408,87.8747,87.9314,70631.0
2017-05-16 14:20:00,93.08,93.12,93.05,93.09,240972.0,87.9314,87.9691,87.903,87.9408,240972.0
2017-05-16 14:30:00,93.09,93.11,93.0,93.01,84466.0,87.9408,87.9597,87.8558,87.8652,84466.0
2017-05-16 14:40:00,93.01,93.05,92.99,93.03,90266.0,87.8652,87.903,87.8463,87.8841,90266.0
2017-05-16 14:50:00,93.03,93.12,93.02,93.12,114735.0,87.8841,87.9691,87.8747,87.9691,114735.0
2017-05-16 15:00:00,93.12,93.16,93.1,93.16,258820.0,87.9691,88.0069,87.9503,88.0069,258820.0
2017-05-16 15:10:00,93.16,93.19,93.09,93.18,96147.0,88.0069,88.0353,87.9408,88.0258,96147.0
2017-05-16 15:20:00,93.18,93.22,93.16,93.2,118707.0,88.0258,88.0636,88.0069,88.0447,118707.0
2017-05-16 15:30:00,93.2,93.24,93.18,93.21,117255.0,88.0447,88.0825,88.0258,88.0542,117255.0
2017-05-16 15:40:00,93.22,93.25,93.13,93.14,168054.0,88.0636,88.092,87.9786,87.988,168054.0
2017-05-16 15:50:00,93.15,93.19,93.09,93.16,454504.0,87.9975,88.0353,87.9408,88.0069,454504.0
2017-05-17 09:30:00,92.48,92.76,92.33,92.51,303126.0,87.5216,87.7866,87.3797,87.55,303126.0
2017-05-17 09:40:00,92.53,92.55,92.33,92.51,168001.0,87.569,87.5879,87.3797,87.55,168001.0
2017-05-17 09:50:00,92.53,92.53,92.03,92.19,495025.0,87.569,87.569,87.0958,87.2472,495025.0
2017-05-17 10:00:00,92.19,92.34,92.02,92.32,197813.0,87.2472,87.3892,87.0863,87.3702,197813.0
2017-05-17 10:10:00,92.31,92.52,92.19,92.51,175469.0,87.3608,87.5595,87.2472,87.55,175469.0
2017-05-17 10:20:00,92.5,92.55,92.45,92.51,171911.0,87.5406,87.5879,87.4933,87.55,171911.0
2017-05-17 10:30:00,92.51,92.56,92.26,92.41,138208.0,87.55,87.5974,87.3134,87.4554,138208.0
2017-05-17 10:40:00,92.42,92.51,92.28,92.29,184383.0,87.4649,87.55,87.3324,87.3418,184383.0
2017-05-17 10:50:00,92.3,92.33,92.11,92.11,148656.0,87.3513,87.3797,87.1715,87.1715,148656.0
2017-05-17 11:00:00,92.12,92.23,92.09,92.18,147599.0,87.1809,87.285,87.1526,87.2377,147599.0
2017-05-17 11:10:00,92.17,92.41,92.15,92.36,135676.0,87.2283,87.4554,87.2093,87.4081,135676.0
2017-05-17 11:20:00,92.36,92.37,92.25,92.27,78754.0,87.4081,87.4175,87.304,87.3229,78754.0
2017-05-17 11:30:00,92.28,92.29,92.16,92.21,101010.0,87.3324,87.3418,87.2188,87.2661,101010.0
2017-05-17 11:40:00,92.2,92.26,92.17,92.21,125941.0,87.2567,87.3134,87.2283,87.2661,125941.0
2017-05-17 11:50:00,92.2,92.31,92.16,92.3,89523.0,87.2567,87.3608,87.2188,87.3513,89523.0
2017-05-17 12:00:00,92.3,92.33,92.25,92.3,80310.0,87.3513,87.3797,87.304,87.3513,80310.0
2017-05-17 12:10:00,92.3,92.4,92.22,92.38,165132.0,87.3513,87.4459,87.2756,87.427,165132.0
2017-05-17 12:20:00,92.38,92.39,92.24,92.27,101982.0,87.427,87.4365,87.2945,87.3229,101982.0
2017-05-17 12:30:00,92.27,92.3,92.2,92.3,126260.0,87.3229,87.3513,87.2567,87.3513,126260.0
2017-05-17 12:40:00,92.3,92.35,92.27,92.34,56885.0,87.3513,87.3986,87.3229,87.3892,56885.0
2017-05-17 12:50:00,92.34,92.4,92.3,92.4,58668.0,87.3892,87.4459,87.3513,87.4459,58668.0
2017-05-17 13:00:00,92.4,92.41,92.29,92.33,80737.0,87.4459,87.4554,87.3418,87.3797,80737.0
2017-05-17 13:10:00,92.34,92.34,92.24,92.27,70994.0,87.3892,87.3892,87.2945,87.3229,70994.0
2017-05-17 13:20:00,92.27,92.33,92.24,92.31,81150.0,87.3229,87.3797,87.2945,87.3608,81150.0
2017-05-17 13:30:00,92.32,92.32,92.11,92.11,178634.0,87.3702,87.3702,87.1715,87.1715,178634.0
2017-05-17 13:40:00,92.12,92.17,92.01,92.16,237510.0,87.1809,87.2283,87.0768,87.2188,237510.0
2017-05-17 13:50:00,92.17,92.2,92.05,92.09,113138.0,87.2283,87.2567,87.1147,87.1526,113138.0
2017-05-17 14:00:00,92.08,92.1,92.04,92.06,129298.0,87.1431,87.162,87.1052,87.1242,129298.0
2017-05-17 14:10:00,92.06,92.09,91.88,91.92,297434.0,87.1242,87.1526,86.9538,86.9917,297434.0
2017-05-17 14:20:00,91.93,91.99,91.88,91.95,152857.0,87.0011,87.0579,86.9538,87.0201,152857.0
2017-05-17 14:30:00,91.96,92.09,91.96,92.02,149270.0,87.0295,87.1526,87.0295,87.0863,149270.0
2017-05-17 14:40:00,92.02,92.07,91.91,91.97,139259.0,87.0863,87.1336,86.9822,87.039,139259.0
2017-05-17 14:50:00,91.97,92.14,91.95,92.12,212749.0,87.039,87.1999,87.0201,87.1809,212749.0
2017-05-17 15:00:00,92.12,92.14,92.04,92.05,177186.0,87.1809,87.1999,87.1052,87.1147,177186.0
2017-05-17 15:10:00,92.05,92.15,91.97,92.14,175507.0,87.1147,87.2093,87.039,87.1999,175507.0
2017-05-17 15:20:00,92.14,92.21,92.04,92.04,156192.0,87.1999,87.2661,87.1052,87.1052,156192.0
2017-05-17 15:30:00,92.04,92.11,92.0,92.03,224391.0,87.1052,87.1715,87.0674,87.0958,224391.0
2017-05-17 15:40:00,92.03,92.03,91.72,91.76,343786.0,87.0958,87.0958,86.8024,86.8402,343786.0
2017-05-17 15:50:00,91.76,91.86,91.71,91.79,666219.0,86.8402,86.9349,86.7929,86.8686,666219.0
2017-05-18 09:30:00,91.36,92.23,91.36,92.18,469153.0,86.4617,87.285,86.4617,87.2377,469153.0
2017-05-18 09:40:00,92.19,92.48,92.08,92.24,497318.0,87.2472,87.5216,87.1431,87.2945,497318.0
2017-05-18 09:50:00,92.22,92.29,91.86,91.96,188505.0,87.2756,87.3418,86.9349,87.0295,188505.0
2017-05-18 10:00:00,91.95,92.15,91.95,92.05,171575.0,87.0201,87.2093,87.0201,87.1147,171575.0
2017-05-18 10:10:00,92.05,92.21,92.03,92.1,103562.0,87.1147,87.2661,87.0958,87.162,103562.0
2017-05-18 10:20:00,92.12,92.2,92.05,92.11,117253.0,87.1809,87.2567,87.1147,87.1715,117253.0
2017-05-18 10:30:00,92.11,92.15,92.02,92.02,130863.0,87.1715,87.2093,87.0863,87.0863,130863.0
2017-05-18 10:40:00,92.03,92.14,91.99,92.01,174905.0,87.0958,87.1999,87.0579,87.0768,174905.0
2017-05-18 10:50:00,92.01,92.08,91.93,92.03,125412.0,87.0768,87.1431,87.0011,87.0958,125412.0
2017-05-18 11:00:00,92.03,92.1,91.83,91.9,154361.0,87.0958,87.162,86.9065,86.9727,154361.0
2017-05-18 11:10:00,91.89,91.93,91.8,91.86,132554.0,86.9633,87.0011,86.8781,86.9349,132554.0
2017-05-18 11:20:00,91.86,91.98,91.86,91.89,162453.0,86.9349,87.0485,86.9349,86.9633,162453.0
2017-05-18 11:30:00,91.89,91.95,91.79,91.81,112497.0,86.9633,87.0201,86.8686,86.8876,112497.0
2017-05-18 11:40:00,91.81,91.86,91.73,91.83,116275.0,86.8876,86.9349,86.8119,86.9065,116275.0
2017-05-18 11:50:00,91.83,91.83,91.63,91.64,122726.0,86.9065,86.9065,86.7172,86.7267,122726.0
2017-05-18 12:00:00,91.63,91.7,91.55,91.69,123748.0,86.7172,86.7835,86.6415,86.774,123748.0
2017-05-18 12:10:00,91.69,91.79,91.68,91.72,77538.0,86.774,86.8686,86.7645,86.8024,77538.0
2017-05-18 12:20:00,91.73,91.92,91.72,91.82,92033.0,86.8119,86.9917,86.8024,86.897,92033.0
2017-05-18 12:30:00,91.82,91.93,91.81,91.83,81291.0,86.897,87.0011,86.8876,86.9065,81291.0
2017-05-18 12:40:00,91.83,91.84,91.7,91.72,148012.0,86.9065,86.916,86.7835,86.8024,148012.0
2017-05-18 12:50:00,91.72,91.74,91.63,91.68,94323.0,86.8024,86.8213,86.7172,86.7645,94323.0
2017-05-18 13:00:00,91.69,91.82,91.58,91.6,149006.0,86.774,86.897,86.6699,86.6888,149006.0
2017-05-18 13:10:00,91.61,91.67,91.59,91.62,111288.0,86.6983,86.7551,86.6794,86.7078,111288.0
2017-05-18 13:20:00,91.62,91.65,91.55,91.57,90806.0,86.7078,86.7361,86.6415,86.6604,90806.0
2017-05-18 13:30:00,91.56,91.65,91.53,91.62,191638.0,86.651,86.7361,86.6226,86.7078,191638.0
2017-05-18 13:40:00,91.62,91.65,91.45,91.46,203967.0,86.7078,86.7361,86.5469,86.5563,203967.0
2017-05-18 13:50:00,91.45,91.64,91.45,91.55,300942.0,86.5469,86.7267,86.5469,86.6415,300942.0
2017-05-18 14:00:00,91.56,91.86,91.55,91.86,168830.0,86.651,86.9349,86.6415,86.9349,168830.0
2017-05-18 14:10:00,91.85,91.86,91.63,91.63,121267.0,86.9254,86.9349,86.7172,86.7172,121267.0
2017-05-18 14:20:00,91.63,91.71,91.57,91.58,198759.0,86.7172,86.7929,86.6604,86.6699,198759.0
2017-05-18 14:30:00,91.58,91.77,91.58,91.73,205535.0,86.6699,86.8497,86.6699,86.8119,205535.0
2017-05-18 14:40:00,91.74,91.84,91.73,91.81,103265.0,86.8213,86.916,86.8119,86.8876,103265.0
2017-05-18 14:50:00,91.81,91.83,91.74,91.76,158592.0,86.8876,86.9065,86.8213,86.8402,158592.0
2017-05-18 15:00:00,91.76,91.8,91.73,91.8,155918.0,86.8402,86.8781,86.8119,86.8781,155918.0
2017-05-18 15:10:00,91.8,91.83,91.68,91.69,161786.0,86.8781,86.9065,86.7645,86.774,161786.0
2017-05-18 15:20:00,91.68,91.72,91.61,91.72,204019.0,86.7645,86.8024,86.6983,86.8024,204019.0
2017-05-18 15:30:00,91.72,91.78,91.67,91.77,194776.0,86.8024,86.8592,86.7551,86.8497,194776.0
2017-05-18 15:40:00,91.76,91.87,91.67,91.85,215325.0,86.8402,86.9444,86.7551,86.9254,215325.0
2017-05-18 15:50:00,91.85,91.88,91.65,91.69,421753.0,86.9254,86.9538,86.7361,86.774,421753.0
2017-05-19 09:30:00,91.98,92.29,91.71,92.29,887338.0,87.0485,87.3418,86.7929,87.3418,887338.0
2017-05-19 09:40:00,92.28,92.6,92.26,92.58,241837.0,87.3324,87.6352,87.3134,87.6163,241837.0
2017-05-19 09:50:00,92.59,92.76,92.54,92.75,218081.0,87.6257,87.7866,87.5784,87.7772,218081.0
2017-05-19 10:00:00,92.74,92.81,92.73,92.8,210908.0,87.7677,87.834,87.7582,87.8245,210908.0
2017-05-19 10:10:00,92.8,92.8,92.5,92.5,148199.0,87.8245,87.8245,87.5406,87.5406,148199.0
2017-05-19 10:20:00,92.5,92.65,92.49,92.61,94641.0,87.5406,87.6825,87.5311,87.6447,94641.0
2017-05-19 10:30:00,92.62,92.66,92.56,92.58,115546.0,87.6541,87.692,87.5974,87.6163,115546.0
2017-05-19 10:40:00,92.59,92.6,92.49,92.6,109119.0,87.6257,87.6352,87.5311,87.6352,109119.0
2017-05-19 10:50:00,92.6,92.61,92.49,92.49,105361.0,87.6352,87.6447,87.5311,87.5311,105361.0
2017-05-19 11:00:00,92.5,92.54,92.46,92.47,201111.0,87.5406,87.5784,87.5027,87.5122,201111.0
2017-05-19 11:10:00,92.47,92.49,92.34,92.37,155345.0,87.5122,87.5311,87.3892,87.4175,155345.0
2017-05-19 11:20:00,92.37,92.49,92.32,92.48,151133.0,87.4175,87.5311,87.3702,87.5216,151133.0
2017-05-19 11:30:00,92.48,92.49,92.39,92.48,158111.0,87.5216,87.5311,87.4365,87.5216,158111.0
2017-05-19 11:40:00,92.47,92.48,92.39,92.45,167096.0,87.5122,87.5216,87.4365,87.4933,167096.0
2017-05-19 11:50:00,92.45,92.47,92.38,92.4,96249.0,87.4933,87.5122,87.427,87.4459,96249.0
2017-05-19 12:00:00,92.42,92.43,92.31,92.35,152051.0,87.4649,87.4743,87.3608,87.3986,152051.0
2017-05-19 12:10:00,92.35,92.4,92.32,92.35,116376.0,87.3986,87.4459,87.3702,87.3986,116376.0
2017-05-19 12:20:00,92.34,92.39,92.34,92.38,108450.0,87.3892,87.4365,87.3892,87.427,108450.0
2017-05-19 12:30:00,92.38,92.44,92.34,92.38,97996.0,87.427,87.4838,87.3892,87.427,97996.0
2017-05-19 12:40:00,92.38,92.49,92.35,92.48,97111.0,87.427,87.5311,87.3986,87.5216,97111.0
2017-05-19 12:50:00,92.48,92.54,92.46,92.48,104247.0,87.5216,87.5784,87.5027,87.5216,104247.0
2017-05-19 13:00:00,92.48,92.5,92.39,92.4,92991.0,87.5216,87.5406,87.4365,87.4459,92991.0
2017-05-19 13:10:00,92.4,92.46,92.37,92.44,91577.0,87.4459,87.5027,87.4175,87.4838,91577.0
2017-05-19 13:20:00,92.45,92.53,92.44,92.45,72778.0,87.4933,87.569,87.4838,87.4933,72778.0
2017-05-19 13:30:00,92.45,92.48,92.4,92.42,58578.0,87.4933,87.5216,87.4459,87.4649,58578.0
2017-05-19 13:40:00,92.42,92.42,92.36,92.39,64540.0,87.4649,87.4649,87.4081,87.4365,64540.0
2017-05-19 13:50:00,92.39,92.4,92.34,92.38,79670.0,87.4365,87.4459,87.3892,87.427,79670.0
2017-05-19 14:00:00,92.38,92.51,92.37,92.46,132919.0,87.427,87.55,87.4175,87.5027,132919.0
2017-05-19 14:10:00,92.47,92.48,92.42,92.45,51171.0,87.5122,87.5216,87.4649,87.4933,51171.0
2017-05-19 14:20:00,92.45,92.5,92.41,92.48,68716.0,87.4933,87.5406,87.4554,87.5216,68716.0
2017-05-19 14:30:00,92.48,92.54,92.47,92.51,80595.0,87.5216,87.5784,87.5122,87.55,80595.0
2017-05-19 14:40:00,92.51,92.55,92.49,92.51,78517.0,87.55,87.5879,87.5311,87.55,78517.0
2017-05-19 14:50:00,92.51,92.52,92.49,92.49,98350.0,87.55,87.5595,87.5311,87.5311,98350.0
2017-05-19 15:00:00,92.5,92.51,92.37,92.39,203557.0,87.5406,87.55,87.4175,87.4365,203557.0
2017-05-19 15:10:00,92.39,92.47,92.34,92.38,273348.0,87.4365,87.5122,87.3892,87.427,273348.0
2017-05-19 15:20:00,92.38,92.47,92.34,92.43,155255.0,87.427,87.5122,87.3892,87.4743,155255.0
2017-05-19 15:30:00,92.43,92.47,92.34,92.45,214704.0,87.4743,87.5122,87.3892,87.4933,214704.0
2017-05-19 15:40:00,92.45,92.48,92.23,92.27,283809.0,87.4933,87.5216,87.285,87.3229,283809.0
2017-05-19 15:50:00,92.27,92.46,92.23,92.45,767495.0,87.3229,87.5027,87.285,87.4933,767495.0
2017-05-22 09:30:00,92.49,92.74,92.43,92.68,274004.0,87.5311,87.7677,87.4743,87.7109,274004.0
2017-05-22 09:40:00,92.68,92.79,92.66,92.66,177283.0,87.7109,87.815,87.692,87.692,177283.0
2017-05-22 09:50:00,92.66,92.95,92.58,92.95,185956.0,87.692,87.9664,87.6163,87.9664,185956.0
2017-05-22 10:00:00,92.95,93.05,92.89,92.94,238697.0,87.9664,88.0611,87.9097,87.957,238697.0
2017-05-22 10:10:00,92.94,92.97,92.77,92.81,103611.0,87.957,87.9854,87.7961,87.834,103611.0
2017-05-22 10:20:00,92.81,92.9,92.76,92.88,92452.0,87.834,87.9191,87.7866,87.9002,92452.0
2017-05-22 10:30:00,92.89,92.91,92.76,92.88,104496.0,87.9097,87.9286,87.7866,87.9002,104496.0
2017-05-22 10:40:00,92.88,92.96,92.82,92.85,85591.0,87.9002,87.9759,87.8434,87.8718,85591.0
2017-05-22 10:50:00,92.85,93.08,92.84,93.08,126409.0,87.8718,88.0895,87.8623,88.0895,126409.0
2017-05-22 11:00:00,93.07,93.13,92.97,93.11,187640.0,88.08,88.1368,87.9854,88.1179,187640.0
2017-05-22 11:10:00,93.12,93.22,93.05,93.19,193122.0,88.1273,88.222,88.0611,88.1936,193122.0
2017-05-22 11:20:00,93.18,93.21,93.1,93.19,120261.0,88.1841,88.2125,88.1084,88.1936,120261.0
2017-05-22 11:30:00,93.19,93.25,93.14,93.16,107236.0,88.1936,88.2504,88.1463,88.1652,107236.0
2017-05-22 11:40:00,93.16,93.21,93.13,93.18,99639.0,88.1652,88.2125,88.1368,88.1841,99639.0
2017-05-22 11:50:00,93.18,93.26,93.17,93.26,109009.0,88.1841,88.2598,88.1747,88.2598,109009.0
2017-05-22 12:00:00,93.26,93.26,93.17,93.21,119314.0,88.2598,88.2598,88.1747,88.2125,119314.0
2017-05-22 12:10:00,93.21,93.36,93.2,93.31,125905.0,88.2125,88.3545,88.203,88.3071,125905.0
2017-05-22 12:20:00,93.31,93.4,93.29,93.34,115927.0,88.3071,88.3923,88.2882,88.3355,115927.0
2017-05-22 12:30:00,93.34,93.38,93.24,93.27,82109.0,88.3355,88.3734,88.2409,88.2693,82109.0
2017-05-22 12:40:00,93.27,93.31,93.21,93.24,85282.0,88.2693,88.3071,88.2125,88.2409,85282.0
2017-05-22 12:50:00,93.24,93.28,93.2,93.22,132313.0,88.2409,88.2788,88.203,88.222,132313.0
2017-05-22 13:00:00,93.22,93.28,93.21,93.25,71087.0,88.222,88.2788,88.2125,88.2504,71087.0
2017-05-22 13:10:00,93.25,93.29,93.21,93.22,138546.0,88.2504,88.2882,88.2125,88.222,138546.0
2017-05-22 13:20:00,93.22,93.28,93.22,93.27,108799.0,88.222,88.2788,88.222,88.2693,108799.0
2017-05-22 13:30:00,93.27,93.34,93.25,93.3,93529.0,88.2693,88.3355,88.2504,88.2977,93529.0
2017-05-22 13:40:00,93.3,93.34,93.24,93.34,84984.0,88.2977,88.3355,88.2409,88.3355,84984.0
2017-05-22 13:50:00,93.33,93.35,93.23,93.25,98469.0,88.3261,88.345,88.2314,88.2504,98469.0
2017-05-22 14:00:00,93.25,93.26,93.18,93.26,138084.0,88.2504,88.2598,88.1841,88.2598,138084.0
2017-05-22 14:10:00,93.26,93.33,93.26,93.3,71759.0,88.2598,88.3261,88.2598,88.2977,71759.0
2017-05-22 14:20:00,93.29,93.4,93.29,93.4,198014.0,88.2882,88.3923,88.2882,88.3923,198014.0
2017-05-22 14:30:00,93.4,93.41,93.32,93.39,137492.0,88.3923,88.4018,88.3166,88.3829,137492.0
2017-05-22 14:40:00,93.38,93.39,93.34,93.38,94591.0,88.3734,88.3829,88.3355,88.3734,94591.0
2017-05-22 14:50:00,93.38,93.44,93.31,93.31,106487.0,88.3734,88.4302,88.3071,88.3071,106487.0
2017-05-22 15:00:00,93.32,93.39,93.31,93.36,76679.0,88.3166,88.3829,88.3071,88.3545,76679.0
2017-05-22 15:10:00,93.36,93.47,93.36,93.4,120588.0,88.3545,88.4586,88.3545,88.3923,120588.0
2017-05-22 15:20:00,93.41,93.49,93.37,93.49,170616.0,88.4018,88.4775,88.3639,88.4775,170616.0
2017-05-22 15:30:00,93.49,93.6,93.49,93.57,239211.0,88.4775,88.5816,88.4775,88.5532,239211.0
2017-05-22 15:40:00,93.57,93.58,93.46,93.5,349716.0,88.5532,88.5627,88.4491,88.487,349716.0
2017-05-22 15:50:00,93.51,93.54,93.26,93.35,707604.0,88.4964,88.5248,88.2598,88.345,707604.0
2017-05-23 09:30:00,93.56,93.7,93.5,93.68,203835.0,88.5437,88.6762,88.487,88.6573,203835.0
2017-05-23 09:40:00,93.69,93.69,93.47,93.61,135790.0,88.6668,88.6668,88.4586,88.5911,135790.0
2017-05-23 09:50:00,93.61,93.63,93.51,93.61,108442.0,88.5911,88.61,88.4964,88.5911,108442.0
2017-05-23 10:00:00,93.62,93.67,93.5,93.61,120888.0,88.6005,88.6478,88.487,88.5911,120888.0
2017-05-23 10:10:00,93.6,93.67,93.53,93.65,106403.0,88.5816,88.6478,88.5153,88.6289,106403.0
2017-05-23 10:20:00,93.64,93.75,93.63,93.75,98621.0,88.6195,88.7236,88.61,88.7236,98621.0
2017-05-23 10:30:00,93.74,93.8,93.71,93.76,111929.0,88.7141,88.7709,88.6857,88.733,111929.0
2017-05-23 10:40:00,93.75,93.9,93.74,93.85,124019.0,88.7236,88.8655,88.7141,88.8182,124019.0
2017-05-23 10:50:00,93.85,93.97,93.85,93.93,172587.0,88.8182,88.9318,88.8182,88.8939,172587.0
2017-05-23 11:00:00,93.93,93.94,93.79,93.83,100063.0,88.8939,88.9034,88.7614,88.7993,100063.0
2017-05-23 11:10:00,93.81,93.82,93.77,93.8,82637.0,88.7803,88.7898,88.7425,88.7709,82637.0
2017-05-23 11:20:00,93.8,93.89,93.79,93.87,118167.0,88.7709,88.856,88.7614,88.8371,118167.0
2017-05-23 11:30:00,93.87,93.94,93.83,93.9,80567.0,88.8371,88.9034,88.7993,88.8655,80567.0
2017-05-23 11:40:00,93.9,93.92,93.87,93.89,86915.0,88.8655,88.8844,88.8371,88.856,86915.0
2017-05-23 11:50:00,93.88,93.89,93.79,93.8,82615.0,88.8466,88.856,88.7614,88.7709,82615.0
2017-05-23 12:00:00,93.8,93.85,93.78,93.84,68991.0,88.7709,88.8182,88.7519,88.8087,68991.0
2017-05-23 12:10:00,93.84,93.84,93.72,93.72,81113.0,88.8087,88.8087,88.6952,88.6952,81113.0
2017-05-23 12:20:00,93.73,93.73,93.59,93.6,116606.0,88.7046,88.7046,88.5721,88.5816,116606.0
2017-05-23 12:30:00,93.6,93.63,93.53,93.6,94490.0,88.5816,88.61,88.5153,88.5816,94490.0
2017-05-23 12:40:00,93.6,93.64,93.58,93.64,73339.0,88.5816,88.6195,88.5627,88.6195,73339.0
2017-05-23 12:50:00,93.63,93.67,93.58,93.6,71365.0,88.61,88.6478,88.5627,88.5816,71365.0
2017-05-23 13:00:00,93.61,93.68,93.61,93.64,63625.0,88.5911,88.6573,88.5911,88.6195,63625.0
2017-05-23 13:10:00,93.64,93.7,93.64,93.69,59581.0,88.6195,88.6762,88.6195,88.6668,59581.0
2017-05-23 13:20:00,93.68,93.76,93.66,93.73,75527.0,88.6573,88.733,88.6384,88.7046,75527.0
2017-05-23 13:30:00,93.73,93.74,93.66,93.7,113416.0,88.7046,88.7141,88.6384,88.6762,113416.0
2017-05-23 13:40:00,93.7,93.73,93.66,93.71,59581.0,88.6762,88.7046,88.6384,88.6857,59581.0
2017-05-23 13:50:00,93.72,93.79,93.71,93.79,58104.0,88.6952,88.7614,88.6857,88.7614,58104.0
2017-05-23 14:00:00,93.79,93.85,93.77,93.85,86721.0,88.7614,88.8182,88.7425,88.8182,86721.0
2017-05-23 14:10:00,93.84,93.86,93.79,93.81,98089.0,88.8087,88.8277,88.7614,88.7803,98089.0
2017-05-23 14:20:00,93.81,93.88,93.79,93.86,95499.0,88.7803,88.8466,88.7614,88.8277,95499.0
2017-05-23 14:30:00,93.86,93.92,93.85,93.92,111458.0,88.8277,88.8844,88.8182,88.8844,111458.0
2017-05-23 14:40:00,93.92,93.98,93.91,93.98,135390.0,88.8844,88.9412,88.875,88.9412,135390.0
2017-05-23 14:50:00,93.98,93.98,93.89,93.92,143528.0,88.9412,88.9412,88.856,88.8844,143528.0
2017-05-23 15:00:00,93.91,94.07,93.88,94.03,363520.0,88.875,89.0264,88.8466,88.9885,363520.0
2017-05-23 15:10:00,94.02,94.05,93.95,93.95,144242.0,88.9791,89.0075,88.9128,88.9128,144242.0
2017-05-23 15:20:00,93.95,93.97,93.91,93.97,153704.0,88.9128,88.9318,88.875,88.9318,153704.0
2017-05-23 15:30:00,93.97,94.0,93.94,93.99,190548.0,88.9318,88.9602,88.9034,88.9507,190548.0
2017-05-23 15:40:00,93.98,93.99,93.89,93.9,269698.0,88.9412,88.9507,88.856,88.8655,269698.0
2017-05-23 15:50:00,93.9,93.98,93.88,93.89,452247.0,88.8655,88.9412,88.8466,88.856,452247.0
2017-05-24 09:30:00,94.02,94.27,94.02,94.17,334510.0,88.9791,89.2157,88.9791,89.121,334510.0
2017-05-24 09:40:00,94.16,94.23,94.12,94.17,126876.0,89.1116,89.1778,89.0737,89.121,126876.0
2017-05-24 09:50:00,94.19,94.31,94.18,94.25,186607.0,89.14,89.2535,89.1305,89.1967,186607.0
2017-05-24 10:00:00,94.25,94.32,94.16,94.25,212963.0,89.1967,89.263,89.1116,89.1967,212963.0
2017-05-24 10:10:00,94.25,94.4,94.21,94.31,262996.0,89.1967,89.3387,89.1589,89.2535,262996.0
2017-05-24 10:20:00,94.31,94.31,94.18,94.23,148326.0,89.2535,89.2535,89.1305,89.1778,148326.0
2017-05-24 10:30:00,94.23,94.27,94.19,94.25,97145.0,89.1778,89.2157,89.14,89.1967,97145.0
2017-05-24 10:40:00,94.25,94.35,94.24,94.34,81184.0,89.1967,89.2914,89.1873,89.2819,81184.0
2017-05-24 10:50:00,94.34,94.35,94.24,94.24,102108.0,89.2819,89.2914,89.1873,89.1873,102108.0
2017-05-24 11:00:00,94.25,94.32,94.2,94.31,93627.0,89.1967,89.263,89.1494,89.2535,93627.0
2017-05-24 11:10:00,94.31,94.38,94.28,94.37,116052.0,89.2535,89.3198,89.2251,89.3103,116052.0
2017-05-24 11:20:00,94.37,94.44,94.33,94.37,123157.0,89.3103,89.3766,89.2725,89.3103,123157.0
2017-05-24 11:30:00,94.38,94.44,94.38,94.42,110506.0,89.3198,89.3766,89.3198,89.3576,110506.0
2017-05-24 11:40:00,94.42,94.59,94.42,94.59,280050.0,89.3576,89.5185,89.3576,89.5185,280050.0
2017-05-24 11:50:00,94.59,94.59,94.48,94.53,108359.0,89.5185,89.5185,89.4144,89.4617,108359.0
2017-05-24 12:00:00,94.53,94.62,94.53,94.57,102549.0,89.4617,89.5469,89.4617,89.4996,102549.0
2017-05-24 12:10:00,94.57,94.59,94.54,94.58,58813.0,89.4996,89.5185,89.4712,89.5091,58813.0
2017-05-24 12:20:00,94.58,94.63,94.57,94.61,66625.0,89.5091,89.5564,89.4996,89.5374,66625.0
2017-05-24 12:30:00,94.61,94.61,94.58,94.59,73528.0,89.5374,89.5374,89.5091,89.5185,73528.0
2017-05-24 12:40:00,94.59,94.63,94.58,94.63,88448.0,89.5185,89.5564,89.5091,89.5564,88448.0
2017-05-24 12:50:00,94.62,94.7,94.6,94.69,83479.0,89.5469,89.6226,89.528,89.6132,83479.0
2017-05-24 13:00:00,94.69,94.73,94.68,94.7,100746.0,89.6132,89.651,89.6037,89.6226,100746.0
2017-05-24 13:10:00,94.71,94.75,94.67,94.68,109730.0,89.6321,89.6699,89.5942,89.6037,109730.0
2017-05-24 13:20:00,94.67,94.71,94.64,94.68,173683.0,89.5942,89.6321,89.5658,89.6037,173683.0
2017-05-24 13:30:00,94.67,94.72,94.64,94.72,66121.0,89.5942,89.6415,89.5658,89.6415,66121.0
2017-05-24 13:40:00,94.73,94.76,94.71,94.76,82674.0,89.651,89.6794,89.6321,89.6794,82674.0
2017-05-24 13:50:00,94.76,94.82,94.73,94.82,165567.0,89.6794,89.7362,89.651,89.7362,165567.0
2017-05-24 14:00:00,94.81,94.85,94.75,94.84,129644.0,89.7267,89.7646,89.6699,89.7551,129644.0
2017-05-24 14:10:00,94.84,94.97,94.83,94.96,152761.0,89.7551,89.8781,89.7456,89.8687,152761.0
2017-05-24 14:20:00,94.95,94.97,94.9,94.91,116010.0,89.8592,89.8781,89.8119,89.8214,116010.0
2017-05-24 14:30:00,94.9,94.91,94.81,94.89,104457.0,89.8119,89.8214,89.7267,89.8024,104457.0
2017-05-24 14:40:00,94.89,94.9,94.83,94.88,79198.0,89.8024,89.8119,89.7456,89.793,79198.0
2017-05-24 14:50:00,94.88,94.88,94.82,94.85,86966.0,89.793,89.793,89.7362,89.7646,86966.0
2017-05-24 15:00:00,94.86,94.87,94.78,94.85,132312.0,89.774,89.7835,89.6983,89.7646,132312.0
2017-05-24 15:10:00,94.84,94.94,94.84,94.92,115774.0,89.7551,89.8498,89.7551,89.8308,115774.0
2017-05-24 15:20:00,94.92,94.96,94.89,94.94,135713.0,89.8308,89.8687,89.8024,89.8498,135713.0
2017-05-24 15:30:00,94.94,94.99,94.91,94.91,192559.0,89.8498,89.8971,89.8214,89.8214,192559.0
2017-05-24 15:40:00,94.92,94.94,94.84,94.85,258039.0,89.8308,89.8498,89.7551,89.7646,258039.0
2017-05-24 15:50:00,94.85,94.93,94.8,94.83,426968.0,89.7646,89.8403,89.7173,89.7456,426968.0
2017-05-25 09:30:00,95.09,95.33,95.01,95.32,444966.0,89.9917,90.2188,89.916,90.2094,444966.0
2017-05-25 09:40:00,95.33,95.33,95.04,95.3,212934.0,90.2188,90.2188,89.9444,90.1904,212934.0
2017-05-25 09:50:00,95.29,95.3,95.12,95.25,136866.0,90.181,90.1904,90.0201,90.1431,136866.0
2017-05-25 10:00:00,95.24,95.25,95.06,95.09,122162.0,90.1337,90.1431,89.9633,89.9917,122162.0
2017-05-25 10:10:00,95.09,95.11,95.01,95.02,115983.0,89.9917,90.0106,89.916,89.9255,115983.0
2017-05-25 10:20:00,95.02,95.07,94.89,94.96,176157.0,89.9255,89.9728,89.8024,89.8687,176157.0
2017-05-25 10:30:00,94.97,95.16,94.97,95.03,160736.0,89.8781,90.058,89.8781,89.9349,160736.0
2017-05-25 10:40:00,95.04,95.11,95.03,95.07,77422.0,89.9444,90.0106,89.9349,89.9728,77422.0
2017-05-25 10:50:00,95.07,95.14,95.03,95.1,73368.0,89.9728,90.039,89.9349,90.0012,73368.0
2017-05-25 11:00:00,95.1,95.16,95.01,95.14,104369.0,90.0012,90.058,89.916,90.039,104369.0
2017-05-25 11:10:00,95.14,95.28,95.13,95.28,184057.0,90.039,90.1715,90.0296,90.1715,184057.0
2017-05-25 11:20:00,95.28,95.3,95.13,95.14,248941.0,90.1715,90.1904,90.0296,90.039,248941.0
2017-05-25 11:30:00,95.13,95.29,95.13,95.17,188746.0,90.0296,90.181,90.0296,90.0674,188746.0
2017-05-25 11:40:00,95.18,95.19,95.07,95.19,151784.0,90.0769,90.0863,89.9728,90.0863,151784.0
2017-05-25 11:50:00,95.2,95.26,95.12,95.12,128948.0,90.0958,90.1526,90.0201,90.0201,128948.0
2017-05-25 12:00:00,95.12,95.13,95.02,95.05,97742.0,90.0201,90.0296,89.9255,89.9539,97742.0
2017-05-25 12:10:00,95.05,95.18,95.04,95.17,112047.0,89.9539,90.0769,89.9444,90.0674,112047.0
2017-05-25 12:20:00,95.17,95.29,95.16,95.23,91311.0,90.0674,90.181,90.058,90.1242,91311.0
2017-05-25 12:30:00,95.22,95.25,95.17,95.19,82018.0,90.1147,90.1431,90.0674,90.0863,82018.0
2017-05-25 12:40:00,95.19,95.2,95.1,95.11,67068.0,90.0863,90.0958,90.0012,90.0106,67068.0
2017-05-25 12:50:00,95.11,95.2,95.11,95.2,107567.0,90.0106,90.0958,90.0106,90.0958,107567.0
2017-05-25 13:00:00,95.19,95.21,95.16,95.17,93596.0,90.0863,90.1053,90.058,90.0674,93596.0
2017-05-25 13:10:00,95.17,95.23,95.16,95.22,92251.0,90.0674,90.1242,90.058,90.1147,92251.0
2017-05-25 13:20:00,95.22,95.33,95.22,95.27,100114.0,90.1147,90.2188,90.1147,90.1621,100114.0
2017-05-25 13:30:00,95.26,95.26,95.21,95.23,54718.0,90.1526,90.1526,90.1053,90.1242,54718.0
2017-05-25 13:40:00,95.23,95.27,95.19,95.19,50691.0,90.1242,90.1621,90.0863,90.0863,50691.0
2017-05-25 13:50:00,95.19,95.25,95.18,95.25,103483.0,90.0863,90.1431,90.0769,90.1431,103483.0
2017-05-25 14:00:00,95.25,95.26,95.19,95.2,61135.0,90.1431,90.1526,90.0863,90.0958,61135.0
2017-05-25 14:10:00,95.2,95.27,95.19,95.24,74414.0,90.0958,90.1621,90.0863,90.1337,74414.0
2017-05-25 14:20:00,95.24,95.32,95.22,95.29,110990.0,90.1337,90.2094,90.1147,90.181,110990.0
2017-05-25 14:30:00,95.28,95.35,95.22,95.34,101451.0,90.1715,90.2378,90.1147,90.2283,101451.0
2017-05-25 14:40:00,95.34,95.38,95.29,95.33,104790.0,90.2283,90.2662,90.181,90.2188,104790.0
2017-05-25 14:50:00,95.33,95.36,95.28,95.34,113982.0,90.2188,90.2472,90.1715,90.2283,113982.0
2017-05-25 15:00:00,95.34,95.35,95.17,95.21,196910.0,90.2283,90.2378,90.0674,90.1053,196910.0
2017-05-25 15:10:00,95.2,95.21,95.11,95.11,149933.0,90.0958,90.1053,90.0106,90.0106,149933.0
2017-05-25 15:20:00,95.11,95.14,95.07,95.11,126147.0,90.0106,90.039,89.9728,90.0106,126147.0
2017-05-25 15:30:00,95.11,95.12,95.09,95.11,143840.0,90.0106,90.0201,89.9917,90.0106,143840.0
2017-05-25 15:40:00,95.12,95.22,95.09,95.13,215518.0,90.0201,90.1147,89.9917,90.0296,215518.0
2017-05-25 15:50:00,95.12,95.12,94.98,95.04,392235.0,90.0201,90.0201,89.8876,89.9444,392235.0
2017-05-26 09:30:00,95.0,95.03,94.39,94.51,405650.0,89.9065,89.9349,89.3292,89.4428,405650.0
2017-05-26 09:40:00,94.51,94.79,94.4,94.78,153094.0,89.4428,89.7078,89.3387,89.6983,153094.0
2017-05-26 09:50:00,94.78,94.94,94.72,94.87,104480.0,89.6983,89.8498,89.6415,89.7835,104480.0
2017-05-26 10:00:00,94.87,94.97,94.82,94.91,68594.0,89.7835,89.8781,89.7362,89.8214,68594.0
2017-05-26 10:10:00,94.9,94.99,94.87,94.88,125341.0,89.8119,89.8971,89.7835,89.793,125341.0
2017-05-26 10:20:00,94.89,94.99,94.87,94.92,82189.0,89.8024,89.8971,89.7835,89.8308,82189.0
2017-05-26 10:30:00,94.92,95.12,94.91,95.09,101379.0,89.8308,90.0201,89.8214,89.9917,101379.0
2017-05-26 10:40:00,95.09,95.09,95.01,95.06,66922.0,89.9917,89.9917,89.916,89.9633,66922.0
2017-05-26 10:50:00,95.06,95.06,94.91,94.91,65016.0,89.9633,89.9633,89.8214,89.8214,65016.0
2017-05-26 11:00:00,94.91,94.94,94.83,94.84,94523.0,89.8214,89.8498,89.7456,89.7551,94523.0
2017-05-26 11:10:00,94.84,94.91,94.79,94.79,74202.0,89.7551,89.8214,89.7078,89.7078,74202.0
2017-05-26 11:20:00,94.8,94.84,94.73,94.84,82101.0,89.7173,89.7551,89.651,89.7551,82101.0
2017-05-26 11:30:00,94.84,94.87,94.77,94.8,51550.0,89.7551,89.7835,89.6889,89.7173,51550.0
2017-05-26 11:40:00,94.8,94.83,94.75,94.79,71977.0,89.7173,89.7456,89.6699,89.7078,71977.0
2017-05-26 11:50:00,94.79,94.81,94.76,94.77,37027.0,89.7078,89.7267,89.6794,89.6889,37027.0
2017-05-26 12:00:00,94.77,94.84,94.76,94.79,46033.0,89.6889,89.7551,89.6794,89.7078,46033.0
2017-05-26 12:10:00,94.78,94.8,94.75,94.8,45516.0,89.6983,89.7173,89.6699,89.7173,45516.0
2017-05-26 12:20:00,94.8,94.8,94.72,94.75,63568.0,89.7173,89.7173,89.6415,89.6699,63568.0
2017-05-26 12:30:00,94.76,94.78,94.74,94.75,38807.0,89.6794,89.6983,89.6605,89.6699,38807.0
2017-05-26 12:40:00,94.76,94.78,94.72,94.74,34098.0,89.6794,89.6983,89.6415,89.6605,34098.0
2017-05-26 12:50:00,94.75,94.77,94.68,94.72,34202.0,89.6699,89.6889,89.6037,89.6415,34202.0
2017-05-26 13:00:00,94.71,94.72,94.61,94.68,53726.0,89.6321,89.6415,89.5374,89.6037,53726.0
2017-05-26 13:10:00,94.68,94.73,94.66,94.69,51667.0,89.6037,89.651,89.5848,89.6132,51667.0
2017-05-26 13:20:00,94.68,94.68,94.6,94.62,45978.0,89.6037,89.6037,89.528,89.5469,45978.0
2017-05-26 13:30:00,94.63,94.69,94.63,94.68,52636.0,89.5564,89.6132,89.5564,89.6037,52636.0
2017-05-26 13:40:00,94.67,94.68,94.62,94.65,56097.0,89.5942,89.6037,89.5469,89.5753,56097.0
2017-05-26 13:50:00,94.65,94.71,94.57,94.71,142774.0,89.5753,89.6321,89.4996,89.6321,142774.0
2017-05-26 14:00:00,94.72,94.78,94.66,94.76,73113.0,89.6415,89.6983,89.5848,89.6794,73113.0
2017-05-26 14:10:00,94.75,94.76,94.69,94.72,61967.0,89.6699,89.6794,89.6132,89.6415,61967.0
2017-05-26 14:20:00,94.73,94.76,94.71,94.71,47991.0,89.651,89.6794,89.6321,89.6321,47991.0
2017-05-26 14:30:00,94.72,94.78,94.69,94.73,74915.0,89.6415,89.6983,89.6132,89.651,74915.0
2017-05-26 14:40:00,94.73,94.77,94.7,94.73,45597.0,89.651,89.6889,89.6226,89.651,45597.0
2017-05-26 14:50:00,94.73,94.8,94.71,94.76,66606.0,89.651,89.7173,89.6321,89.6794,66606.0
2017-05-26 15:00:00,94.76,94.8,94.68,94.69,49858.0,89.6794,89.7173,89.6037,89.6132,49858.0
2017-05-26 15:10:00,94.68,94.71,94.64,94.67,98898.0,89.6037,89.6321,89.5658,89.5942,98898.0
2017-05-26 15:20:00,94.66,94.68,94.62,94.66,71926.0,89.5848,89.6037,89.5469,89.5848,71926.0
2017-05-26 15:30:00,94.66,94.67,94.61,94.63,82568.0,89.5848,89.5942,89.5374,89.5564,82568.0
2017-05-26 15:40:00,94.63,94.67,94.61,94.62,110694.0,89.5564,89.5942,89.5374,89.5469,110694.0
2017-05-26 15:50:00,94.62,94.67,94.61,94.65,296631.0,89.5469,89.5942,89.5374,89.5753,296631.0
2017-05-30 09:30:00,94.66,94.71,94.4,94.5,258991.0,89.5848,89.6321,89.3387,89.4333,258991.0
2017-05-30 09:40:00,94.51,94.64,94.48,94.59,71524.0,89.4428,89.5658,89.4144,89.5185,71524.0
2017-05-30 09:50:00,94.61,94.62,94.44,94.48,143372.0,89.5374,89.5469,89.3766,89.4144,143372.0
2017-05-30 10:00:00,94.48,94.51,94.45,94.51,110687.0,89.4144,89.4428,89.386,89.4428,110687.0
2017-05-30 10:10:00,94.51,94.52,94.42,94.49,104311.0,89.4428,89.4523,89.3576,89.4239,104311.0
2017-05-30 10:20:00,94.5,94.51,94.41,94.42,118063.0,89.4333,89.4428,89.3482,89.3576,118063.0
2017-05-30 10:30:00,94.42,94.55,94.34,94.51,391754.0,89.3576,89.4807,89.2819,89.4428,391754.0
2017-05-30 10:40:00,94.5,94.55,94.43,94.54,112898.0,89.4333,89.4807,89.3671,89.4712,112898.0
2017-05-30 10:50:00,94.54,94.56,94.46,94.48,78487.0,89.4712,89.4901,89.3955,89.4144,78487.0
2017-05-30 11:00:00,94.48,94.55,94.48,94.5,96241.0,89.4144,89.4807,89.4144,89.4333,96241.0
2017-05-30 11:10:00,94.49,94.51,94.43,94.51,110942.0,89.4239,89.4428,89.3671,89.4428,110942.0
2017-05-30 11:20:00,94.51,94.55,94.43,94.47,132410.0,89.4428,89.4807,89.3671,89.405,132410.0
2017-05-30 11:30:00,94.47,94.56,94.47,94.52,107398.0,89.405,89.4901,89.405,89.4523,107398.0
2017-05-30 11:40:00,94.52,94.57,94.48,94.52,93998.0,89.4523,89.4996,89.4144,89.4523,93998.0
2017-05-30 11:50:00,94.52,94.56,94.48,94.5,56685.0,89.4523,89.4901,89.4144,89.4333,56685.0
2017-05-30 12:00:00,94.5,94.5,94.42,94.5,57746.0,89.4333,89.4333,89.3576,89.4333,57746.0
2017-05-30 12:10:00,94.5,94.6,94.5,94.53,293199.0,89.4333,89.528,89.4333,89.4617,293199.0
2017-05-30 12:20:00,94.53,94.62,94.52,94.62,40901.0,89.4617,89.5469,89.4523,89.5469,40901.0
2017-05-30 12:30:00,94.62,94.71,94.61,94.69,68776.0,89.5469,89.6321,89.5374,89.6132,68776.0
2017-05-30 12:40:00,94.69,94.74,94.63,94.66,92842.0,89.6132,89.6605,89.5564,89.5848,92842.0
2017-05-30 12:50:00,94.66,94.75,94.64,94.73,50253.0,89.5848,89.6699,89.5658,89.651,50253.0
2017-05-30 13:00:00,94.74,94.76,94.66,94.74,63128.0,89.6605,89.6794,89.5848,89.6605,63128.0
2017-05-30 13:10:00,94.74,94.75,94.65,94.68,53749.0,89.6605,89.6699,89.5753,89.6037,53749.0
2017-05-30 13:20:00,94.67,94.68,94.64,94.66,52095.0,89.5942,89.6037,89.5658,89.5848,52095.0
2017-05-30 13:30:00,94.67,94.69,94.64,94.65,53348.0,89.5942,89.6132,89.5658,89.5753,53348.0
2017-05-30 13:40:00,94.65,94.69,94.62,94.68,65078.0,89.5753,89.6132,89.5469,89.6037,65078.0
2017-05-30 13:50:00,94.69,94.72,94.67,94.68,46426.0,89.6132,89.6415,89.5942,89.6037,46426.0
2017-05-30 14:00:00,94.68,94.74,94.67,94.74,90559.0,89.6037,89.6605,89.5942,89.6605,90559.0
2017-05-30 14:10:00,94.73,94.74,94.67,94.68,71027.0,89.651,89.6605,89.5942,89.6037,71027.0
2017-05-30 14:20:00,94.67,94.79,94.65,94.77,382054.0,89.5942,89.7078,89.5753,89.6889,382054.0
2017-05-30 14:30:00,94.76,94.77,94.66,94.66,72120.0,89.6794,89.6889,89.5848,89.5848,72120.0
2017-05-30 14:40:00,94.67,94.75,94.66,94.71,69712.0,89.5942,89.6699,89.5848,89.6321,69712.0
2017-05-30 14:50:00,94.71,94.73,94.66,94.72,73027.0,89.6321,89.651,89.5848,89.6415,73027.0
2017-05-30 15:00:00,94.71,94.79,94.71,94.74,98374.0,89.6321,89.7078,89.6321,89.6605,98374.0
2017-05-30 15:10:00,94.75,94.83,94.72,94.72,116567.0,89.6699,89.7456,89.6415,89.6415,116567.0
2017-05-30 15:20:00,94.72,94.75,94.68,94.71,84968.0,89.6415,89.6699,89.6037,89.6321,84968.0
2017-05-30 15:30:00,94.7,94.88,94.7,94.82,326470.0,89.6226,89.793,89.6226,89.7362,326470.0
2017-05-30 15:40:00,94.82,94.83,94.71,94.75,212980.0,89.7362,89.7456,89.6321,89.6699,212980.0
2017-05-30 15:50:00,94.76,94.76,94.69,94.69,237671.0,89.6794,89.6794,89.6132,89.6132,237671.0
2017-05-31 09:30:00,95.08,95.08,94.81,94.93,308090.0,89.9822,89.9822,89.7267,89.8403,308090.0
2017-05-31 09:40:00,94.93,95.17,94.92,95.03,152728.0,89.8403,90.0674,89.8308,89.9349,152728.0
2017-05-31 09:50:00,95.04,95.05,94.8,94.8,189723.0,89.9444,89.9539,89.7173,89.7173,189723.0
2017-05-31 10:00:00,94.8,94.81,94.51,94.69,228986.0,89.7173,89.7267,89.4428,89.6132,228986.0
2017-05-31 10:10:00,94.69,94.76,94.46,94.55,206748.0,89.6132,89.6794,89.3955,89.4807,206748.0
2017-05-31 10:20:00,94.55,94.63,94.5,94.63,112896.0,89.4807,89.5564,89.4333,89.5564,112896.0
2017-05-31 10:30:00,94.63,94.71,94.52,94.71,98293.0,89.5564,89.6321,89.4523,89.6321,98293.0
2017-05-31 10:40:00,94.71,94.83,94.71,94.78,160997.0,89.6321,89.7456,89.6321,89.6983,160997.0
2017-05-31 10:50:00,94.77,94.84,94.71,94.83,173511.0,89.6889,89.7551,89.6321,89.7456,173511.0
2017-05-31 11:00:00,94.84,94.96,94.84,94.89,138779.0,89.7551,89.8687,89.7551,89.8024,138779.0
2017-05-31 11:10:00,94.89,94.93,94.86,94.93,182069.0,89.8024,89.8403,89.774,89.8403,182069.0
2017-05-31 11:20:00,94.93,95.05,94.93,94.97,126926.0,89.8403,89.9539,89.8403,89.8781,126926.0
2017-05-31 11:30:00,94.97,95.07,94.89,95.03,176889.0,89.8781,89.9728,89.8024,89.9349,176889.0
2017-05-31 11:40:00,95.04,95.19,95.03,95.17,147324.0,89.9444,90.0863,89.9349,90.0674,147324.0
2017-05-31 11:50:00,95.17,95.19,95.1,95.14,75764.0,90.0674,90.0863,90.0012,90.039,75764.0
2017-05-31 12:00:00,95.14,95.24,95.11,95.19,80597.0,90.039,90.1337,90.0106,90.0863,80597.0
2017-05-31 12:10:00,95.2,95.25,95.18,95.22,87165.0,90.0958,90.1431,90.0769,90.1147,87165.0
2017-05-31 12:20:00,95.21,95.25,95.15,95.2,90691.0,90.1053,90.1431,90.0485,90.0958,90691.0
2017-05-31 12:30:00,95.19,95.34,95.17,95.33,119832.0,90.0863,90.2283,90.0674,90.2188,119832.0
2017-05-31 12:40:00,95.32,95.34,95.21,95.28,171072.0,90.2094,90.2283,90.1053,90.1715,171072.0
2017-05-31 12:50:00,95.27,95.34,95.25,95.32,123565.0,90.1621,90.2283,90.1431,90.2094,123565.0
2017-05-31 13:00:00,95.32,95.42,95.28,95.33,182563.0,90.2094,90.304,90.1715,90.2188,182563.0
2017-05-31 13:10:00,95.33,95.53,95.32,95.44,149820.0,90.2188,90.4081,90.2094,90.3229,149820.0
2017-05-31 13:20:00,95.44,95.44,95.33,95.37,77051.0,90.3229,90.3229,90.2188,90.2567,77051.0
2017-05-31 13:30:00,95.37,95.39,95.26,95.29,107284.0,90.2567,90.2756,90.1526,90.181,107284.0
2017-05-31 13:40:00,95.29,95.34,95.28,95.3,135735.0,90.181,90.2283,90.1715,90.1904,135735.0
2017-05-31 13:50:00,95.29,95.38,95.29,95.35,144276.0,90.181,90.2662,90.181,90.2378,144276.0
2017-05-31 14:00:00,95.35,95.4,95.3,95.31,135447.0,90.2378,90.2851,90.1904,90.1999,135447.0
2017-05-31 14:10:00,95.31,95.32,95.03,95.11,339359.0,90.1999,90.2094,89.9349,90.0106,339359.0
2017-05-31 14:20:00,95.1,95.21,95.08,95.21,222027.0,90.0012,90.1053,89.9822,90.1053,222027.0
2017-05-31 14:30:00,95.2,95.31,95.16,95.3,181951.0,90.0958,90.1999,90.058,90.1904,181951.0
2017-05-31 14:40:00,95.31,95.32,95.25,95.26,118099.0,90.1999,90.2094,90.1431,90.1526,118099.0
2017-05-31 14:50:00,95.26,95.28,95.23,95.25,89988.0,90.1526,90.1715,90.1242,90.1431,89988.0
2017-05-31 15:00:00,95.25,95.27,95.19,95.25,173884.0,90.1431,90.1621,90.0863,90.1431,173884.0
2017-05-31 15:10:00,95.25,95.28,95.22,95.25,190765.0,90.1431,90.1715,90.1147,90.1431,190765.0
2017-05-31 15:20:00,95.26,95.26,95.18,95.2,228341.0,90.1526,90.1526,90.0769,90.0958,228341.0
2017-05-31 15:30:00,95.2,95.28,95.2,95.26,391364.0,90.0958,90.1715,90.0958,90.1526,391364.0
2017-05-31 15:40:00,95.26,95.26,95.17,95.23,399222.0,90.1526,90.1526,90.0674,90.1242,399222.0
2017-05-31 15:50:00,95.22,95.27,95.18,95.22,527192.0,90.1147,90.1621,90.0769,90.1147,527192.0
2017-06-01 09:30:00,95.4,95.45,94.92,95.05,517154.0,90.2851,90.3324,89.8308,89.9539,517154.0
2017-06-01 09:40:00,95.06,95.07,94.64,94.76,396358.0,89.9633,89.9728,89.5658,89.6794,396358.0
2017-06-01 09:50:00,94.77,94.88,94.63,94.8,341334.0,89.6889,89.793,89.5564,89.7173,341334.0
2017-06-01 10:00:00,94.8,94.99,94.69,94.7,257401.0,89.7173,89.8971,89.6132,89.6226,257401.0
2017-06-01 10:10:00,94.7,94.8,94.61,94.73,292148.0,89.6226,89.7173,89.5374,89.651,292148.0
2017-06-01 10:20:00,94.73,94.76,94.64,94.68,178092.0,89.651,89.6794,89.5658,89.6037,178092.0
2017-06-01 10:30:00,94.67,94.92,94.66,94.91,175027.0,89.5942,89.8308,89.5848,89.8214,175027.0
2017-06-01 10:40:00,94.91,94.93,94.78,94.79,240996.0,89.8214,89.8403,89.6983,89.7078,240996.0
2017-06-01 10:50:00,94.79,94.86,94.77,94.8,141708.0,89.7078,89.774,89.6889,89.7173,141708.0
2017-06-01 11:00:00,94.81,94.97,94.8,94.94,107823.0,89.7267,89.8781,89.7173,89.8498,107823.0
2017-06-01 11:10:00,94.95,95.08,94.94,95.02,115114.0,89.8592,89.9822,89.8498,89.9255,115114.0
2017-06-01 11:20:00,95.03,95.04,94.97,95.0,91343.0,89.9349,89.9444,89.8781,89.9065,91343.0
2017-06-01 11:30:00,95.0,95.01,94.88,94.92,119007.0,89.9065,89.916,89.793,89.8308,119007.0
2017-06-01 11:40:00,94.93,94.93,94.84,94.93,74972.0,89.8403,89.8403,89.7551,89.8403,74972.0
2017-06-01 11:50:00,94.93,94.93,94.83,94.83,103937.0,89.8403,89.8403,89.7456,89.7456,103937.0
2017-06-01 12:00:00,94.84,94.96,94.83,94.91,207349.0,89.7551,89.8687,89.7456,89.8214,207349.0
2017-06-01 12:10:00,94.91,94.91,94.82,94.82,85386.0,89.8214,89.8214,89.7362,89.7362,85386.0
2017-06-01 12:20:00,94.82,94.96,94.77,94.93,151172.0,89.7362,89.8687,89.6889,89.8403,151172.0
2017-06-01 12:30:00,94.93,95.1,94.92,95.06,114731.0,89.8403,90.0012,89.8308,89.9633,114731.0
2017-06-01 12:40:00,95.07,95.15,95.06,95.14,78812.0,89.9728,90.0485,89.9633,90.039,78812.0
2017-06-01 12:50:00,95.14,95.25,95.13,95.2,175374.0,90.039,90.1431,90.0296,90.0958,175374.0
2017-06-01 13:00:00,95.2,95.21,95.14,95.19,165670.0,90.0958,90.1053,90.039,90.0863,165670.0
2017-06-01 13:10:00,95.19,95.22,95.14,95.19,123438.0,90.0863,90.1147,90.039,90.0863,123438.0
2017-06-01 13:20:00,95.19,95.25,95.18,95.23,110015.0,90.0863,90.1431,90.0769,90.1242,110015.0
2017-06-01 13:30:00,95.23,95.24,95.18,95.2,101593.0,90.1242,90.1337,90.0769,90.0958,101593.0
2017-06-01 13:40:00,95.2,95.21,95.14,95.17,150517.0,90.0958,90.1053,90.039,90.0674,150517.0
2017-06-01 13:50:00,95.17,95.22,95.16,95.22,87288.0,90.0674,90.1147,90.058,90.1147,87288.0
2017-06-01 14:00:00,95.21,95.25,95.17,95.19,211193.0,90.1053,90.1431,90.0674,90.0863,211193.0
2017-06-01 14:10:00,95.19,95.25,95.17,95.22,154142.0,90.0863,90.1431,90.0674,90.1147,154142.0
2017-06-01 14:20:00,95.22,95.25,95.2,95.21,151970.0,90.1147,90.1431,90.0958,90.1053,151970.0
2017-06-01 14:30:00,95.22,95.22,95.14,95.19,135571.0,90.1147,90.1147,90.039,90.0863,135571.0
2017-06-01 14:40:00,95.19,95.35,95.18,95.34,202188.0,90.0863,90.2378,90.0769,90.2283,202188.0
2017-06-01 14:50:00,95.34,95.36,95.28,95.28,112445.0,90.2283,90.2472,90.1715,90.1715,112445.0
2017-06-01 15:00:00,95.28,95.32,95.25,95.29,144533.0,90.1715,90.2094,90.1431,90.181,144533.0
2017-06-01 15:10:00,95.28,95.31,95.22,95.24,153462.0,90.1715,90.1999,90.1147,90.1337,153462.0
2017-06-01 15:20:00,95.24,95.33,95.22,95.25,338284.0,90.1337,90.2188,90.1147,90.1431,338284.0
2017-06-01 15:30:00,95.26,95.35,95.25,95.35,442940.0,90.1526,90.2378,90.1431,90.2378,442940.0
2017-06-01 15:40:00,95.35,95.4,95.33,95.34,324914.0,90.2378,90.2851,90.2188,90.2283,324914.0
2017-06-01 15:50:00,95.34,95.41,95.28,95.38,747719.0,90.2283,90.2946,90.1715,90.2662,747719.0
2017-06-02 09:30:00,95.41,95.65,95.41,95.57,243004.0,90.2946,90.5217,90.2946,90.446,243004.0
2017-06-02 09:40:00,95.6,95.73,95.53,95.71,177949.0,90.4744,90.5974,90.4081,90.5785,177949.0
2017-06-02 09:50:00,95.71,95.74,95.52,95.59,172991.0,90.5785,90.6069,90.3987,90.4649,172991.0
2017-06-02 10:00:00,95.59,95.65,95.54,95.57,226934.0,90.4649,90.5217,90.4176,90.446,226934.0
2017-06-02 10:10:00,95.58,95.68,95.56,95.63,128197.0,90.4554,90.5501,90.4365,90.5028,128197.0
2017-06-02 10:20:00,95.62,95.75,95.55,95.75,118899.0,90.4933,90.6163,90.427,90.6163,118899.0
2017-06-02 10:30:00,95.75,95.78,95.67,95.76,159289.0,90.6163,90.6447,90.5406,90.6258,159289.0
2017-06-02 10:40:00,95.75,95.77,95.7,95.74,204176.0,90.6163,90.6353,90.569,90.6069,204176.0
2017-06-02 10:50:00,95.74,95.94,95.74,95.94,214229.0,90.6069,90.7961,90.6069,90.7961,214229.0
2017-06-02 11:00:00,95.94,95.99,95.9,95.93,139893.0,90.7961,90.8435,90.7583,90.7867,139893.0
2017-06-02 11:10:00,95.94,96.18,95.9,96.14,260325.0,90.7961,91.0233,90.7583,90.9854,260325.0
2017-06-02 11:20:00,96.15,96.18,96.08,96.1,163748.0,90.9949,91.0233,90.9286,90.9476,163748.0
2017-06-02 11:30:00,96.11,96.13,96.02,96.03,142442.0,90.957,90.9759,90.8718,90.8813,142442.0
2017-06-02 11:40:00,96.04,96.07,95.99,96.02,95289.0,90.8908,90.9192,90.8435,90.8718,95289.0
2017-06-02 11:50:00,96.03,96.06,95.98,95.98,83911.0,90.8813,90.9097,90.834,90.834,83911.0
2017-06-02 12:00:00,95.99,96.0,95.87,95.89,128250.0,90.8435,90.8529,90.7299,90.7488,128250.0
2017-06-02 12:10:00,95.87,95.95,95.86,95.93,176256.0,90.7299,90.8056,90.7204,90.7867,176256.0
2017-06-02 12:20:00,95.93,95.96,95.84,95.93,85947.0,90.7867,90.8151,90.7015,90.7867,85947.0
2017-06-02 12:30:00,95.93,95.96,95.9,95.9,80089.0,90.7867,90.8151,90.7583,90.7583,80089.0
2017-06-02 12:40:00,95.91,95.96,95.9,95.91,119423.0,90.7677,90.8151,90.7583,90.7677,119423.0
2017-06-02 12:50:00,95.91,95.98,95.91,95.95,205231.0,90.7677,90.834,90.7677,90.8056,205231.0
2017-06-02 13:00:00,95.95,95.97,95.9,95.96,210714.0,90.8056,90.8245,90.7583,90.8151,210714.0
2017-06-02 13:10:00,95.97,95.98,95.91,95.93,218760.0,90.8245,90.834,90.7677,90.7867,218760.0
2017-06-02 13:20:00,95.92,95.98,95.92,95.97,78918.0,90.7772,90.834,90.7772,90.8245,78918.0
2017-06-02 13:30:00,95.97,96.17,95.96,96.1,101007.0,90.8245,91.0138,90.8151,90.9476,101007.0
2017-06-02 13:40:00,96.1,96.15,96.08,96.09,85164.0,90.9476,90.9949,90.9286,90.9381,85164.0
2017-06-02 13:50:00,96.1,96.11,96.03,96.04,69216.0,90.9476,90.957,90.8813,90.8908,69216.0
2017-06-02 14:00:00,96.04,96.05,95.98,96.0,123282.0,90.8908,90.9002,90.834,90.8529,123282.0
2017-06-02 14:10:00,96.0,96.05,95.98,96.04,128594.0,90.8529,90.9002,90.834,90.8908,128594.0
2017-06-02 14:20:00,96.04,96.06,95.96,95.97,137821.0,90.8908,90.9097,90.8151,90.8245,137821.0
2017-06-02 14:30:00,95.97,96.0,95.89,95.91,149693.0,90.8245,90.8529,90.7488,90.7677,149693.0
2017-06-02 14:40:00,95.91,96.0,95.9,95.94,116696.0,90.7677,90.8529,90.7583,90.7961,116696.0
2017-06-02 14:50:00,95.93,95.98,95.9,95.96,108406.0,90.7867,90.834,90.7583,90.8151,108406.0
2017-06-02 15:00:00,95.97,96.02,95.93,96.01,223130.0,90.8245,90.8718,90.7867,90.8624,223130.0
2017-06-02 15:10:00,96.01,96.09,95.98,96.06,203440.0,90.8624,90.9381,90.834,90.9097,203440.0
2017-06-02 15:20:00,96.06,96.11,96.06,96.06,246393.0,90.9097,90.957,90.9097,90.9097,246393.0
2017-06-02 15:30:00,96.06,96.16,96.06,96.15,207610.0,90.9097,91.0043,90.9097,90.9949,207610.0
2017-06-02 15:40:00,96.15,96.19,96.02,96.06,344502.0,90.9949,91.0327,90.8718,90.9097,344502.0
2017-06-02 15:50:00,96.07,96.12,95.99,96.05,926928.0,90.9192,90.9665,90.8435,90.9002,926928.0
2017-06-05 09:30:00,96.32,96.33,96.11,96.28,359979.0,91.1558,91.1652,90.957,91.1179,359979.0
2017-06-05 09:40:00,96.29,96.31,96.17,96.21,201764.0,91.1274,91.1463,91.0138,91.0517,201764.0
2017-06-05 09:50:00,96.22,96.26,96.13,96.14,233110.0,91.0611,91.099,90.9759,90.9854,233110.0
2017-06-05 10:00:00,96.16,96.23,96.12,96.18,129403.0,91.0043,91.0706,90.9665,91.0233,129403.0
2017-06-05 10:10:00,96.18,96.32,96.14,96.3,127165.0,91.0233,91.1558,90.9854,91.1368,127165.0
2017-06-05 10:20:00,96.31,96.34,96.24,96.24,134087.0,91.1463,91.1747,91.0801,91.0801,134087.0
2017-06-05 10:30:00,96.25,96.3,96.23,96.29,157119.0,91.0895,91.1368,91.0706,91.1274,157119.0
2017-06-05 10:40:00,96.29,96.32,96.26,96.32,117343.0,91.1274,91.1558,91.099,91.1558,117343.0
2017-06-05 10:50:00,96.32,96.37,96.27,96.28,176519.0,91.1558,91.2031,91.1084,91.1179,176519.0
2017-06-05 11:00:00,96.27,96.33,96.27,96.3,163194.0,91.1084,91.1652,91.1084,91.1368,163194.0
2017-06-05 11:10:00,96.3,96.41,96.29,96.41,299262.0,91.1368,91.2409,91.1274,91.2409,299262.0
2017-06-05 11:20:00,96.41,96.41,96.24,96.27,167861.0,91.2409,91.2409,91.0801,91.1084,167861.0
2017-06-05 11:30:00,96.27,96.44,96.27,96.4,252382.0,91.1084,91.2693,91.1084,91.2315,252382.0
2017-06-05 11:40:00,96.4,96.41,96.36,96.4,139286.0,91.2315,91.2409,91.1936,91.2315,139286.0
2017-06-05 11:50:00,96.4,96.41,96.34,96.38,172667.0,91.2315,91.2409,91.1747,91.2125,172667.0
2017-06-05 12:00:00,96.38,96.49,96.33,96.48,89244.0,91.2125,91.3166,91.1652,91.3072,89244.0
2017-06-05 12:10:00,96.48,96.49,96.41,96.41,115772.0,91.3072,91.3166,91.2409,91.2409,115772.0
2017-06-05 12:20:00,96.42,96.43,96.35,96.37,129493.0,91.2504,91.2599,91.1842,91.2031,129493.0
2017-06-05 12:30:00,96.37,96.5,96.34,96.38,148908.0,91.2031,91.3261,91.1747,91.2125,148908.0
2017-06-05 12:40:00,96.39,96.44,96.38,96.4,75905.0,91.222,91.2693,91.2125,91.2315,75905.0
2017-06-05 12:50:00,96.41,96.43,96.38,96.43,63384.0,91.2409,91.2599,91.2125,91.2599,63384.0
2017-06-05 13:00:00,96.43,96.5,96.42,96.49,79588.0,91.2599,91.3261,91.2504,91.3166,79588.0
2017-06-05 13:10:00,96.49,96.52,96.49,96.5,105411.0,91.3166,91.345,91.3166,91.3261,105411.0
2017-06-05 13:20:00,96.5,96.57,96.47,96.56,97172.0,91.3261,91.3924,91.2977,91.3829,97172.0
2017-06-05 13:30:00,96.56,96.57,96.49,96.52,68138.0,91.3829,91.3924,91.3166,91.345,68138.0
2017-06-05 13:40:00,96.53,96.53,96.46,96.51,90466.0,91.3545,91.3545,91.2883,91.3356,90466.0
2017-06-05 13:50:00,96.51,96.52,96.46,96.46,255696.0,91.3356,91.345,91.2883,91.2883,255696.0
2017-06-05 14:00:00,96.45,96.49,96.42,96.44,131240.0,91.2788,91.3166,91.2504,91.2693,131240.0
2017-06-05 14:10:00,96.44,96.52,96.44,96.52,125358.0,91.2693,91.345,91.2693,91.345,125358.0
2017-06-05 14:20:00,96.52,96.57,96.51,96.55,76266.0,91.345,91.3924,91.3356,91.3734,76266.0
2017-06-05 14:30:00,96.55,96.58,96.5,96.58,122959.0,91.3734,91.4018,91.3261,91.4018,122959.0
2017-06-05 14:40:00,96.58,96.59,96.52,96.54,87902.0,91.4018,91.4113,91.345,91.364,87902.0
2017-06-05 14:50:00,96.54,96.55,96.49,96.5,103815.0,91.364,91.3734,91.3166,91.3261,103815.0
2017-06-05 15:00:00,96.5,96.57,96.48,96.53,104823.0,91.3261,91.3924,91.3072,91.3545,104823.0
2017-06-05 15:10:00,96.52,96.55,96.49,96.5,129223.0,91.345,91.3734,91.3166,91.3261,129223.0
2017-06-05 15:20:00,96.5,96.54,96.48,96.53,142363.0,91.3261,91.364,91.3072,91.3545,142363.0
2017-06-05 15:30:00,96.53,96.55,96.46,96.46,160145.0,91.3545,91.3734,91.2883,91.2883,160145.0
2017-06-05 15:40:00,96.46,96.49,96.4,96.47,290044.0,91.2883,91.3166,91.2315,91.2977,290044.0
2017-06-05 15:50:00,96.47,96.57,96.42,96.54,757998.0,91.2977,91.3924,91.2504,91.364,757998.0
2017-06-06 09:30:00,96.27,96.54,96.23,96.46,260243.0,91.1084,91.364,91.0706,91.2883,260243.0
2017-06-06 09:40:00,96.46,96.6,96.35,96.37,170142.0,91.2883,91.4207,91.1842,91.2031,170142.0
2017-06-06 09:50:00,96.38,96.44,96.32,96.36,109417.0,91.2125,91.2693,91.1558,91.1936,109417.0
2017-06-06 10:00:00,96.36,96.39,96.22,96.38,96732.0,91.1936,91.222,91.0611,91.2125,96732.0
2017-06-06 10:10:00,96.37,96.42,96.31,96.37,67774.0,91.2031,91.2504,91.1463,91.2031,67774.0
2017-06-06 10:20:00,96.38,96.42,96.33,96.34,65599.0,91.2125,91.2504,91.1652,91.1747,65599.0
2017-06-06 10:30:00,96.34,96.44,96.29,96.31,128524.0,91.1747,91.2693,91.1274,91.1463,128524.0
2017-06-06 10:40:00,96.31,96.35,96.27,96.3,84193.0,91.1463,91.1842,91.1084,91.1368,84193.0
2017-06-06 10:50:00,96.3,96.35,96.26,96.27,155023.0,91.1368,91.1842,91.099,91.1084,155023.0
2017-06-06 11:00:00,96.26,96.29,96.2,96.29,113080.0,91.099,91.1274,91.0422,91.1274,113080.0
2017-06-06 11:10:00,96.29,96.3,96.21,96.24,91235.0,91.1274,91.1368,91.0517,91.0801,91235.0
2017-06-06 11:20:00,96.24,96.3,96.22,96.3,76394.0,91.0801,91.1368,91.0611,91.1368,76394.0
2017-06-06 11:30:00,96.29,96.36,96.28,96.34,87457.0,91.1274,91.1936,91.1179,91.1747,87457.0
2017-06-06 11:40:00,96.34,96.41,96.33,96.36,90841.0,91.1747,91.2409,91.1652,91.1936,90841.0
2017-06-06 11:50:00,96.36,96.39,96.33,96.37,60430.0,91.1936,91.222,91.1652,91.2031,60430.0
2017-06-06 12:00:00,96.38,96.4,96.36,96.36,57657.0,91.2125,91.2315,91.1936,91.1936,57657.0
2017-06-06 12:10:00,96.36,96.4,96.36,96.37,64654.0,91.1936,91.2315,91.1936,91.2031,64654.0
2017-06-06 12:20:00,96.38,96.38,96.31,96.32,50230.0,91.2125,91.2125,91.1463,91.1558,50230.0
2017-06-06 12:30:00,96.31,96.38,96.29,96.32,45052.0,91.1463,91.2125,91.1274,91.1558,45052.0
2017-06-06 12:40:00,96.32,96.39,96.26,96.38,63391.0,91.1558,91.222,91.099,91.2125,63391.0
2017-06-06 12:50:00,96.39,96.42,96.35,96.42,59974.0,91.222,91.2504,91.1842,91.2504,59974.0
2017-06-06 13:00:00,96.42,96.45,96.4,96.44,50434.0,91.2504,91.2788,91.2315,91.2693,50434.0
2017-06-06 13:10:00,96.45,96.45,96.3,96.31,48421.0,91.2788,91.2788,91.1368,91.1463,48421.0
2017-06-06 13:20:00,96.31,96.33,96.24,96.26,69770.0,91.1463,91.1652,91.0801,91.099,69770.0
2017-06-06 13:30:00,96.26,96.28,96.2,96.27,82994.0,91.099,91.1179,91.0422,91.1084,82994.0
2017-06-06 13:40:00,96.27,96.28,96.17,96.2,68939.0,91.1084,91.1179,91.0138,91.0422,68939.0
2017-06-06 13:50:00,96.2,96.21,96.11,96.17,101359.0,91.0422,91.0517,90.957,91.0138,101359.0
2017-06-06 14:00:00,96.18,96.19,96.12,96.19,131568.0,91.0233,91.0327,90.9665,91.0327,131568.0
2017-06-06 14:10:00,96.19,96.21,96.09,96.11,112225.0,91.0327,91.0517,90.9381,90.957,112225.0
2017-06-06 14:20:00,96.11,96.13,96.07,96.12,127527.0,90.957,90.9759,90.9192,90.9665,127527.0
2017-06-06 14:30:00,96.12,96.14,96.09,96.11,179089.0,90.9665,90.9854,90.9381,90.957,179089.0
2017-06-06 14:40:00,96.11,96.18,96.05,96.06,136473.0,90.957,91.0233,90.9002,90.9097,136473.0
2017-06-06 14:50:00,96.05,96.07,95.97,95.98,152680.0,90.9002,90.9192,90.8245,90.834,152680.0
2017-06-06 15:00:00,95.98,95.99,95.89,95.9,152791.0,90.834,90.8435,90.7488,90.7583,152791.0
2017-06-06 15:10:00,95.9,95.9,95.8,95.81,191819.0,90.7583,90.7583,90.6636,90.6731,191819.0
2017-06-06 15:20:00,95.81,95.82,95.6,95.65,269630.0,90.6731,90.6826,90.4744,90.5217,269630.0
2017-06-06 15:30:00,95.66,95.81,95.56,95.81,227066.0,90.5311,90.6731,90.4365,90.6731,227066.0
2017-06-06 15:40:00,95.81,95.91,95.81,95.83,221133.0,90.6731,90.7677,90.6731,90.692,221133.0
2017-06-06 15:50:00,95.82,95.92,95.82,95.84,537883.0,90.6826,90.7772,90.6826,90.7015,537883.0
2017-06-07 09:30:00,96.03,96.13,95.8,95.95,383652.0,90.8813,90.9759,90.6636,90.8056,383652.0
2017-06-07 09:40:00,95.94,96.09,95.92,95.97,131695.0,90.7961,90.9381,90.7772,90.8245,131695.0
2017-06-07 09:50:00,95.97,96.02,95.83,95.97,123520.0,90.8245,90.8718,90.692,90.8245,123520.0
2017-06-07 10:00:00,95.98,96.18,95.98,96.11,285727.0,90.834,91.0233,90.834,90.957,285727.0
2017-06-07 10:10:00,96.12,96.12,95.99,96.06,263247.0,90.9665,90.9665,90.8435,90.9097,263247.0
2017-06-07 10:20:00,96.06,96.12,95.95,95.98,316213.0,90.9097,90.9665,90.8056,90.834,316213.0
2017-06-07 10:30:00,95.99,96.1,95.96,96.01,193600.0,90.8435,90.9476,90.8151,90.8624,193600.0
2017-06-07 10:40:00,96.01,96.07,95.93,96.04,103057.0,90.8624,90.9192,90.7867,90.8908,103057.0
2017-06-07 10:50:00,96.03,96.05,95.96,95.98,81614.0,90.8813,90.9002,90.8151,90.834,81614.0
2017-06-07 11:00:00,95.99,96.05,95.98,96.0,64328.0,90.8435,90.9002,90.834,90.8529,64328.0
2017-06-07 11:10:00,96.01,96.01,95.94,95.97,71555.0,90.8624,90.8624,90.7961,90.8245,71555.0
2017-06-07 11:20:00,95.96,95.99,95.8,95.8,99075.0,90.8151,90.8435,90.6636,90.6636,99075.0
2017-06-07 11:30:00,95.8,95.88,95.76,95.86,114443.0,90.6636,90.7394,90.6258,90.7204,114443.0
2017-06-07 11:40:00,95.87,95.91,95.81,95.9,74024.0,90.7299,90.7677,90.6731,90.7583,74024.0
2017-06-07 11:50:00,95.9,95.96,95.9,95.91,56767.0,90.7583,90.8151,90.7583,90.7677,56767.0
2017-06-07 12:00:00,95.91,95.93,95.87,95.88,90026.0,90.7677,90.7867,90.7299,90.7394,90026.0
2017-06-07 12:10:00,95.87,95.94,95.86,95.91,51059.0,90.7299,90.7961,90.7204,90.7677,51059.0
2017-06-07 12:20:00,95.91,95.95,95.9,95.95,70909.0,90.7677,90.8056,90.7583,90.8056,70909.0
2017-06-07 12:30:00,95.94,96.01,95.93,95.98,74238.0,90.7961,90.8624,90.7867,90.834,74238.0
2017-06-07 12:40:00,95.99,96.01,95.89,95.91,95344.0,90.8435,90.8624,90.7488,90.7677,95344.0
2017-06-07 12:50:00,95.91,95.97,95.87,95.89,157853.0,90.7677,90.8245,90.7299,90.7488,157853.0
2017-06-07 13:00:00,95.89,95.97,95.88,95.93,82617.0,90.7488,90.8245,90.7394,90.7867,82617.0
2017-06-07 13:10:00,95.93,96.01,95.92,96.01,113482.0,90.7867,90.8624,90.7772,90.8624,113482.0
2017-06-07 13:20:00,96.0,96.07,95.95,96.01,75950.0,90.8529,90.9192,90.8056,90.8624,75950.0
2017-06-07 13:30:00,96.0,96.02,95.92,95.93,50816.0,90.8529,90.8718,90.7772,90.7867,50816.0
2017-06-07 13:40:00,95.93,96.0,95.9,95.98,73221.0,90.7867,90.8529,90.7583,90.834,73221.0
2017-06-07 13:50:00,95.98,96.02,95.97,95.98,137873.0,90.834,90.8718,90.8245,90.834,137873.0
2017-06-07 14:00:00,95.99,96.07,95.96,96.03,78446.0,90.8435,90.9192,90.8151,90.8813,78446.0
2017-06-07 14:10:00,96.03,96.06,95.98,96.0,74475.0,90.8813,90.9097,90.834,90.8529,74475.0
2017-06-07 14:20:00,96.0,96.06,95.98,96.03,89367.0,90.8529,90.9097,90.834,90.8813,89367.0
2017-06-07 14:30:00,96.04,96.09,96.0,96.05,79821.0,90.8908,90.9381,90.8529,90.9002,79821.0
2017-06-07 14:40:00,96.05,96.06,95.97,96.0,160478.0,90.9002,90.9097,90.8245,90.8529,160478.0
2017-06-07 14:50:00,96.0,96.07,95.98,96.06,111584.0,90.8529,90.9192,90.834,90.9097,111584.0
2017-06-07 15:00:00,96.06,96.07,96.01,96.03,87072.0,90.9097,90.9192,90.8624,90.8813,87072.0
2017-06-07 15:10:00,96.03,96.08,96.0,96.06,126579.0,90.8813,90.9286,90.8529,90.9097,126579.0
2017-06-07 15:20:00,96.07,96.11,96.03,96.03,104818.0,90.9192,90.957,90.8813,90.8813,104818.0
2017-06-07 15:30:00,96.03,96.1,96.02,96.09,217928.0,90.8813,90.9476,90.8718,90.9381,217928.0
2017-06-07 15:40:00,96.09,96.22,96.07,96.17,126889.0,90.9381,91.0611,90.9192,91.0138,126889.0
2017-06-07 15:50:00,96.16,96.17,96.01,96.08,356085.0,91.0043,91.0138,90.8624,90.9286,356085.0
2017-06-08 09:30:00,95.87,96.12,95.83,95.95,335341.0,90.7299,90.9665,90.692,90.8056,335341.0
2017-06-08 09:40:00,95.95,95.98,95.71,95.82,229562.0,90.8056,90.834,90.5785,90.6826,229562.0
2017-06-08 09:50:00,95.81,95.95,95.77,95.95,178230.0,90.6731,90.8056,90.6353,90.8056,178230.0
2017-06-08 10:00:00,95.95,96.05,95.9,95.92,152829.0,90.8056,90.9002,90.7583,90.7772,152829.0
2017-06-08 10:10:00,95.92,95.96,95.62,95.64,235030.0,90.7772,90.8151,90.4933,90.5122,235030.0
2017-06-08 10:20:00,95.64,95.66,95.39,95.42,268065.0,90.5122,90.5311,90.2756,90.304,268065.0
2017-06-08 10:30:00,95.41,95.61,95.38,95.6,149368.0,90.2946,90.4838,90.2662,90.4744,149368.0
2017-06-08 10:40:00,95.59,95.6,95.29,95.42,276168.0,90.4649,90.4744,90.181,90.304,276168.0
2017-06-08 10:50:00,95.41,95.51,95.38,95.45,166608.0,90.2946,90.3892,90.2662,90.3324,166608.0
2017-06-08 11:00:00,95.45,95.64,95.45,95.58,90881.0,90.3324,90.5122,90.3324,90.4554,90881.0
2017-06-08 11:10:00,95.58,95.6,95.46,95.53,102794.0,90.4554,90.4744,90.3419,90.4081,102794.0
2017-06-08 11:20:00,95.53,95.57,95.5,95.52,143928.0,90.4081,90.446,90.3797,90.3987,143928.0
2017-06-08 11:30:00,95.52,95.52,95.38,95.41,96971.0,90.3987,90.3987,90.2662,90.2946,96971.0
2017-06-08 11:40:00,95.42,95.5,95.41,95.48,110834.0,90.304,90.3797,90.2946,90.3608,110834.0
2017-06-08 11:50:00,95.48,95.55,95.46,95.55,119253.0,90.3608,90.427,90.3419,90.427,119253.0
2017-06-08 12:00:00,95.54,95.61,95.51,95.56,102890.0,90.4176,90.4838,90.3892,90.4365,102890.0
2017-06-08 12:10:00,95.56,95.68,95.55,95.66,101147.0,90.4365,90.5501,90.427,90.5311,101147.0
2017-06-08 12:20:00,95.66,95.76,95.61,95.65,99409.0,90.5311,90.6258,90.4838,90.5217,99409.0
2017-06-08 12:30:00,95.65,95.74,95.64,95.71,72537.0,90.5217,90.6069,90.5122,90.5785,72537.0
2017-06-08 12:40:00,95.71,95.77,95.7,95.77,98328.0,90.5785,90.6353,90.569,90.6353,98328.0
2017-06-08 12:50:00,95.76,95.77,95.67,95.73,91074.0,90.6258,90.6353,90.5406,90.5974,91074.0
2017-06-08 13:00:00,95.73,95.85,95.71,95.81,215117.0,90.5974,90.711,90.5785,90.6731,215117.0
2017-06-08 13:10:00,95.81,95.87,95.79,95.85,135065.0,90.6731,90.7299,90.6542,90.711,135065.0
2017-06-08 13:20:00,95.85,95.86,95.63,95.64,170604.0,90.711,90.7204,90.5028,90.5122,170604.0
2017-06-08 13:30:00,95.63,95.75,95.62,95.71,123698.0,90.5028,90.6163,90.4933,90.5785,123698.0
2017-06-08 13:40:00,95.71,95.89,95.7,95.89,98570.0,90.5785,90.7488,90.569,90.7488,98570.0
2017-06-08 13:50:00,95.89,95.93,95.85,95.87,102875.0,90.7488,90.7867,90.711,90.7299,102875.0
2017-06-08 14:00:00,95.88,95.88,95.75,95.81,136820.0,90.7394,90.7394,90.6163,90.6731,136820.0
2017-06-08 14:10:00,95.81,95.84,95.66,95.66,197298.0,90.6731,90.7015,90.5311,90.5311,197298.0
2017-06-08 14:20:00,95.66,95.68,95.58,95.63,121816.0,90.5311,90.5501,90.4554,90.5028,121816.0
2017-06-08 14:30:00,95.62,95.76,95.6,95.75,115131.0,90.4933,90.6258,90.4744,90.6163,115131.0
2017-06-08 14:40:00,95.75,95.8,95.67,95.73,157692.0,90.6163,90.6636,90.5406,90.5974,157692.0
2017-06-08 14:50:00,95.73,95.78,95.66,95.75,142820.0,90.5974,90.6447,90.5311,90.6163,142820.0
2017-06-08 15:00:00,95.75,95.88,95.74,95.87,168848.0,90.6163,90.7394,90.6069,90.7299,168848.0
2017-06-08 15:10:00,95.87,95.89,95.79,95.86,159584.0,90.7299,90.7488,90.6542,90.7204,159584.0
2017-06-08 15:20:00,95.85,95.86,95.77,95.8,286626.0,90.711,90.7204,90.6353,90.6636,286626.0
2017-06-08 15:30:00,95.8,95.98,95.76,95.95,202613.0,90.6636,90.834,90.6258,90.8056,202613.0
2017-06-08 15:40:00,95.95,96.01,95.94,96.01,283328.0,90.8056,90.8624,90.7961,90.8624,283328.0
2017-06-08 15:50:00,96.01,96.11,95.97,96.08,334996.0,90.8624,90.957,90.8245,90.9286,334996.0
2017-06-09 09:30:00,96.09,96.25,95.65,95.7,353313.0,90.9381,91.0895,90.5217,90.569,353313.0
2017-06-09 09:40:00,95.72,95.85,95.61,95.63,221492.0,90.5879,90.711,90.4838,90.5028,221492.0
2017-06-09 09:50:00,95.63,95.79,95.55,95.72,152112.0,90.5028,90.6542,90.427,90.5879,152112.0
2017-06-09 10:00:00,95.72,95.81,95.66,95.7,144167.0,90.5879,90.6731,90.5311,90.569,144167.0
2017-06-09 10:10:00,95.7,95.78,95.64,95.67,179937.0,90.569,90.6447,90.5122,90.5406,179937.0
2017-06-09 10:20:00,95.66,95.8,95.65,95.73,133145.0,90.5311,90.6636,90.5217,90.5974,133145.0
2017-06-09 10:30:00,95.73,95.8,95.69,95.69,145744.0,90.5974,90.6636,90.5595,90.5595,145744.0
2017-06-09 10:40:00,95.7,95.7,95.57,95.58,153680.0,90.569,90.569,90.446,90.4554,153680.0
2017-06-09 10:50:00,95.59,95.6,95.47,95.56,114658.0,90.4649,90.4744,90.3513,90.4365,114658.0
2017-06-09 11:00:00,95.57,95.64,95.54,95.61,106157.0,90.446,90.5122,90.4176,90.4838,106157.0
2017-06-09 11:10:00,95.61,95.68,95.58,95.65,130543.0,90.4838,90.5501,90.4554,90.5217,130543.0
2017-06-09 11:20:00,95.65,95.68,95.56,95.59,136770.0,90.5217,90.5501,90.4365,90.4649,136770.0
2017-06-09 11:30:00,95.59,95.7,95.53,95.55,107028.0,90.4649,90.569,90.4081,90.427,107028.0
2017-06-09 11:40:00,95.55,95.81,95.54,95.76,140712.0,90.427,90.6731,90.4176,90.6258,140712.0
2017-06-09 11:50:00,95.76,95.8,95.67,95.67,134779.0,90.6258,90.6636,90.5406,90.5406,134779.0
2017-06-09 12:00:00,95.68,95.85,95.65,95.75,148317.0,90.5501,90.711,90.5217,90.6163,148317.0
2017-06-09 12:10:00,95.76,95.77,95.39,95.42,160517.0,90.6258,90.6353,90.2756,90.304,160517.0
2017-06-09 12:20:00,95.43,95.49,95.35,95.38,102284.0,90.3135,90.3703,90.2378,90.2662,102284.0
2017-06-09 12:30:00,95.39,95.39,95.25,95.29,98875.0,90.2756,90.2756,90.1431,90.181,98875.0
2017-06-09 12:40:00,95.3,95.31,95.18,95.23,120685.0,90.1904,90.1999,90.0769,90.1242,120685.0
2017-06-09 12:50:00,95.23,95.35,95.22,95.29,90530.0,90.1242,90.2378,90.1147,90.181,90530.0
2017-06-09 13:00:00,95.29,95.33,95.14,95.18,103492.0,90.181,90.2188,90.039,90.0769,103492.0
2017-06-09 13:10:00,95.17,95.17,94.8,94.87,213417.0,90.0674,90.0674,89.7173,89.7835,213417.0
2017-06-09 13:20:00,94.88,95.06,94.86,94.95,117166.0,89.793,89.9633,89.774,89.8592,117166.0
2017-06-09 13:30:00,94.94,94.96,94.68,94.77,170302.0,89.8498,89.8687,89.6037,89.6889,170302.0
2017-06-09 13:40:00,94.79,94.86,94.56,94.61,129455.0,89.7078,89.774,89.4901,89.5374,129455.0
2017-06-09 13:50:00,94.61,94.64,94.43,94.44,187617.0,89.5374,89.5658,89.3671,89.3766,187617.0
2017-06-09 14:00:00,94.44,94.82,94.44,94.73,143585.0,89.3766,89.7362,89.3766,89.651,143585.0
2017-06-09 14:10:00,94.71,94.73,94.61,94.68,128773.0,89.6321,89.651,89.5374,89.6037,128773.0
2017-06-09 14:20:00,94.68,94.73,94.62,94.66,164688.0,89.6037,89.651,89.5469,89.5848,164688.0
2017-06-09 14:30:00,94.65,94.73,94.4,94.47,338086.0,89.5753,89.651,89.3387,89.405,338086.0
2017-06-09 14:40:00,94.45,94.48,93.77,93.78,328142.0,89.386,89.4144,88.7425,88.7519,328142.0
2017-06-09 14:50:00,93.78,94.29,93.71,94.22,297525.0,88.7519,89.2346,88.6857,89.1684,297525.0
2017-06-09 15:00:00,94.23,94.29,94.01,94.26,265730.0,89.1778,89.2346,88.9696,89.2062,265730.0
2017-06-09 15:10:00,94.26,94.48,94.25,94.41,238861.0,89.2062,89.4144,89.1967,89.3482,238861.0
2017-06-09 15:20:00,94.42,94.59,94.34,94.56,259436.0,89.3576,89.5185,89.2819,89.4901,259436.0
2017-06-09 15:30:00,94.56,94.57,94.3,94.46,223736.0,89.4901,89.4996,89.2441,89.3955,223736.0
2017-06-09 15:40:00,94.46,94.5,94.34,94.46,343512.0,89.3955,89.4333,89.2819,89.3955,343512.0
2017-06-09 15:50:00,94.46,94.74,94.45,94.57,1128221.0,89.3955,89.6605,89.386,89.4996,1128221.0
2017-06-12 09:30:00,93.69,93.97,92.8,93.13,873321.0,88.6668,88.9318,87.8245,88.1368,873321.0
2017-06-12 09:40:00,93.11,93.22,92.82,93.03,636510.0,88.1179,88.222,87.8434,88.0422,636510.0
2017-06-12 09:50:00,93.03,93.12,92.8,93.02,429361.0,88.0422,88.1273,87.8245,88.0327,429361.0
2017-06-12 10:00:00,93.03,93.5,92.95,93.09,357771.0,88.0422,88.487,87.9664,88.0989,357771.0
2017-06-12 10:10:00,93.09,93.33,92.92,93.3,325618.0,88.0989,88.3261,87.9381,88.2977,325618.0
2017-06-12 10:20:00,93.3,93.37,93.15,93.18,218211.0,88.2977,88.3639,88.1557,88.1841,218211.0
2017-06-12 10:30:00,93.17,93.26,93.07,93.16,351130.0,88.1747,88.2598,88.08,88.1652,351130.0
2017-06-12 10:40:00,93.16,93.29,93.12,93.24,248330.0,88.1652,88.2882,88.1273,88.2409,248330.0
2017-06-12 10:50:00,93.24,93.35,93.14,93.29,338753.0,88.2409,88.345,88.1463,88.2882,338753.0
2017-06-12 11:00:00,93.29,93.75,93.28,93.7,226092.0,88.2882,88.7236,88.2788,88.6762,226092.0
2017-06-12 11:10:00,93.69,94.04,93.66,94.01,259788.0,88.6668,88.998,88.6384,88.9696,259788.0
2017-06-12 11:20:00,94.01,94.02,93.75,93.78,348417.0,88.9696,88.9791,88.7236,88.7519,348417.0
2017-06-12 11:30:00,93.78,93.95,93.7,93.94,239563.0,88.7519,88.9128,88.6762,88.9034,239563.0
2017-06-12 11:40:00,93.93,93.96,93.55,93.56,177384.0,88.8939,88.9223,88.5343,88.5437,177384.0
2017-06-12 11:50:00,93.56,93.62,93.47,93.53,213280.0,88.5437,88.6005,88.4586,88.5153,213280.0
2017-06-12 12:00:00,93.53,93.56,93.44,93.55,144101.0,88.5153,88.5437,88.4302,88.5343,144101.0
2017-06-12 12:10:00,93.55,93.67,93.54,93.6,101706.0,88.5343,88.6478,88.5248,88.5816,101706.0
2017-06-12 12:20:00,93.62,93.66,93.39,93.43,106135.0,88.6005,88.6384,88.3829,88.4207,106135.0
2017-06-12 12:30:00,93.44,93.55,93.43,93.52,121370.0,88.4302,88.5343,88.4207,88.5059,121370.0
2017-06-12 12:40:00,93.52,93.55,93.44,93.48,92136.0,88.5059,88.5343,88.4302,88.468,92136.0
2017-06-12 12:50:00,93.5,93.5,93.25,93.34,131951.0,88.487,88.487,88.2504,88.3355,131951.0
2017-06-12 13:00:00,93.34,93.48,93.32,93.45,89288.0,88.3355,88.468,88.3166,88.4396,89288.0
2017-06-12 13:10:00,93.45,93.52,93.42,93.46,112261.0,88.4396,88.5059,88.4112,88.4491,112261.0
2017-06-12 13:20:00,93.45,93.51,93.39,93.4,241985.0,88.4396,88.4964,88.3829,88.3923,241985.0
2017-06-12 13:30:00,93.4,93.48,93.3,93.34,158093.0,88.3923,88.468,88.2977,88.3355,158093.0
2017-06-12 13:40:00,93.34,93.37,93.27,93.33,112409.0,88.3355,88.3639,88.2693,88.3261,112409.0
2017-06-12 13:50:00,93.33,93.35,93.23,93.26,119688.0,88.3261,88.345,88.2314,88.2598,119688.0
2017-06-12 14:00:00,93.26,93.33,93.23,93.33,117355.0,88.2598,88.3261,88.2314,88.3261,117355.0
2017-06-12 14:10:00,93.33,93.41,93.3,93.3,131870.0,88.3261,88.4018,88.2977,88.2977,131870.0
2017-06-12 14:20:00,93.29,93.36,93.26,93.3,108510.0,88.2882,88.3545,88.2598,88.2977,108510.0
2017-06-12 14:30:00,93.31,93.43,93.29,93.43,203734.0,88.3071,88.4207,88.2882,88.4207,203734.0
2017-06-12 14:40:00,93.42,93.47,93.31,93.37,156307.0,88.4112,88.4586,88.3071,88.3639,156307.0
2017-06-12 14:50:00,93.37,93.41,93.25,93.4,241969.0,88.3639,88.4018,88.2504,88.3923,241969.0
2017-06-12 15:00:00,93.4,93.48,93.35,93.41,326002.0,88.3923,88.468,88.345,88.4018,326002.0
2017-06-12 15:10:00,93.41,93.45,93.33,93.35,169624.0,88.4018,88.4396,88.3261,88.345,169624.0
2017-06-12 15:20:00,93.35,93.41,93.24,93.28,196173.0,88.345,88.4018,88.2409,88.2788,196173.0
2017-06-12 15:30:00,93.27,93.39,93.24,93.31,305911.0,88.2693,88.3829,88.2409,88.3071,305911.0
2017-06-12 15:40:00,93.31,93.32,93.17,93.17,418342.0,88.3071,88.3166,88.1747,88.1747,418342.0
2017-06-12 15:50:00,93.18,93.5,93.17,93.46,741762.0,88.1841,88.487,88.1747,88.4491,741762.0
2017-06-13 09:30:00,94.0,94.43,93.97,94.32,485836.0,88.9602,89.3671,88.9318,89.263,485836.0
2017-06-13 09:40:00,94.34,94.82,94.27,94.68,429342.0,89.2819,89.7362,89.2157,89.6037,429342.0
2017-06-13 09:50:00,94.68,94.69,94.48,94.66,291558.0,89.6037,89.6132,89.4144,89.5848,291558.0
2017-06-13 10:00:00,94.66,94.96,94.63,94.92,244882.0,89.5848,89.8687,89.5564,89.8308,244882.0
2017-06-13 10:10:00,94.92,94.97,94.7,94.87,216094.0,89.8308,89.8781,89.6226,89.7835,216094.0
2017-06-13 10:20:00,94.88,95.03,94.87,94.92,236764.0,89.793,89.9349,89.7835,89.8308,236764.0
2017-06-13 10:30:00,94.93,94.93,94.75,94.81,186312.0,89.8403,89.8403,89.6699,89.7267,186312.0
2017-06-13 10:40:00,94.8,94.84,94.63,94.81,156124.0,89.7173,89.7551,89.5564,89.7267,156124.0
2017-06-13 10:50:00,94.81,94.81,94.48,94.5,191935.0,89.7267,89.7267,89.4144,89.4333,191935.0
2017-06-13 11:00:00,94.5,94.7,94.4,94.67,164006.0,89.4333,89.6226,89.3387,89.5942,164006.0
2017-06-13 11:10:00,94.67,94.8,94.67,94.8,122055.0,89.5942,89.7173,89.5942,89.7173,122055.0
2017-06-13 11:20:00,94.81,94.82,94.63,94.7,136032.0,89.7267,89.7362,89.5564,89.6226,136032.0
2017-06-13 11:30:00,94.7,94.85,94.68,94.72,101856.0,89.6226,89.7646,89.6037,89.6415,101856.0
2017-06-13 11:40:00,94.72,94.94,94.71,94.91,105618.0,89.6415,89.8498,89.6321,89.8214,105618.0
2017-06-13 11:50:00,94.91,94.94,94.79,94.92,94932.0,89.8214,89.8498,89.7078,89.8308,94932.0
2017-06-13 12:00:00,94.93,95.0,94.87,94.9,162089.0,89.8403,89.9065,89.7835,89.8119,162089.0
2017-06-13 12:10:00,94.9,95.07,94.9,94.99,107585.0,89.8119,89.9728,89.8119,89.8971,107585.0
2017-06-13 12:20:00,94.99,95.01,94.9,94.92,83207.0,89.8971,89.916,89.8119,89.8308,83207.0
2017-06-13 12:30:00,94.91,94.93,94.76,94.84,118256.0,89.8214,89.8403,89.6794,89.7551,118256.0
2017-06-13 12:40:00,94.84,94.96,94.82,94.94,85064.0,89.7551,89.8687,89.7362,89.8498,85064.0
2017-06-13 12:50:00,94.94,95.08,94.9,95.07,118367.0,89.8498,89.9822,89.8119,89.9728,118367.0
2017-06-13 13:00:00,95.07,95.09,94.95,94.99,94956.0,89.9728,89.9917,89.8592,89.8971,94956.0
2017-06-13 13:10:00,94.98,95.14,94.98,95.12,119444.0,89.8876,90.039,89.8876,90.0201,119444.0
2017-06-13 13:20:00,95.11,95.21,95.09,95.2,104975.0,90.0106,90.1053,89.9917,90.0958,104975.0
2017-06-13 13:30:00,95.21,95.23,95.11,95.14,96611.0,90.1053,90.1242,90.0106,90.039,96611.0
2017-06-13 13:40:00,95.13,95.13,95.03,95.11,83480.0,90.0296,90.0296,89.9349,90.0106,83480.0
2017-06-13 13:50:00,95.12,95.28,95.09,95.26,100281.0,90.0201,90.1715,89.9917,90.1526,100281.0
2017-06-13 14:00:00,95.26,95.34,95.23,95.27,105925.0,90.1526,90.2283,90.1242,90.1621,105925.0
2017-06-13 14:10:00,95.28,95.3,95.19,95.2,102723.0,90.1715,90.1904,90.0863,90.0958,102723.0
2017-06-13 14:20:00,95.2,95.26,95.16,95.21,102102.0,90.0958,90.1526,90.058,90.1053,102102.0
2017-06-13 14:30:00,95.21,95.29,95.17,95.27,164272.0,90.1053,90.181,90.0674,90.1621,164272.0
2017-06-13 14:40:00,95.27,95.28,95.15,95.16,195709.0,90.1621,90.1715,90.0485,90.058,195709.0
2017-06-13 14:50:00,95.15,95.17,95.02,95.11,157601.0,90.0485,90.0674,89.9255,90.0106,157601.0
2017-06-13 15:00:00,95.1,95.17,95.02,95.08,137556.0,90.0012,90.0674,89.9255,89.9822,137556.0
2017-06-13 15:10:00,95.07,95.12,95.04,95.08,124651.0,89.9728,90.0201,89.9444,89.9822,124651.0
2017-06-13 15:20:00,95.08,95.19,95.07,95.19,163734.0,89.9822,90.0863,89.9728,90.0863,163734.0
2017-06-13 15:30:00,95.2,95.2,95.1,95.17,215234.0,90.0958,90.0958,90.0012,90.0674,215234.0
2017-06-13 15:40:00,95.17,95.17,95.07,95.16,229323.0,90.0674,90.0674,89.9728,90.058,229323.0
2017-06-13 15:50:00,95.16,95.17,94.94,95.1,638826.0,90.058,90.0674,89.8498,90.0012,638826.0
2017-06-14 09:30:00,95.32,95.77,95.27,95.43,323810.0,90.2094,90.6353,90.1621,90.3135,323810.0
2017-06-14 09:40:00,95.43,95.8,95.38,95.68,210608.0,90.3135,90.6636,90.2662,90.5501,210608.0
2017-06-14 09:50:00,95.67,95.74,95.48,95.66,104417.0,90.5406,90.6069,90.3608,90.5311,104417.0
2017-06-14 10:00:00,95.68,95.74,95.62,95.68,96293.0,90.5501,90.6069,90.4933,90.5501,96293.0
2017-06-14 10:10:00,95.68,95.72,95.46,95.55,126399.0,90.5501,90.5879,90.3419,90.427,126399.0
2017-06-14 10:20:00,95.56,95.61,95.45,95.45,121429.0,90.4365,90.4838,90.3324,90.3324,121429.0
2017-06-14 10:30:00,95.46,95.55,95.41,95.52,80896.0,90.3419,90.427,90.2946,90.3987,80896.0
2017-06-14 10:40:00,95.52,95.7,95.49,95.63,105388.0,90.3987,90.569,90.3703,90.5028,105388.0
2017-06-14 10:50:00,95.64,95.7,95.49,95.52,161091.0,90.5122,90.569,90.3703,90.3987,161091.0
2017-06-14 11:00:00,95.52,95.52,95.37,95.45,142630.0,90.3987,90.3987,90.2567,90.3324,142630.0
2017-06-14 11:10:00,95.45,95.46,95.36,95.41,143973.0,90.3324,90.3419,90.2472,90.2946,143973.0
2017-06-14 11:20:00,95.42,95.47,95.37,95.45,133338.0,90.304,90.3513,90.2567,90.3324,133338.0
2017-06-14 11:30:00,95.46,95.51,95.42,95.44,153722.0,90.3419,90.3892,90.304,90.3229,153722.0
2017-06-14 11:40:00,95.44,95.49,95.37,95.47,75572.0,90.3229,90.3703,90.2567,90.3513,75572.0
2017-06-14 11:50:00,95.48,95.56,95.43,95.55,69918.0,90.3608,90.4365,90.3135,90.427,69918.0
2017-06-14 12:00:00,95.54,95.62,95.52,95.58,71427.0,90.4176,90.4933,90.3987,90.4554,71427.0
2017-06-14 12:10:00,95.57,95.58,95.41,95.44,110651.0,90.446,90.4554,90.2946,90.3229,110651.0
2017-06-14 12:20:00,95.43,95.61,95.43,95.58,65805.0,90.3135,90.4838,90.3135,90.4554,65805.0
2017-06-14 12:30:00,95.59,95.65,95.55,95.65,52690.0,90.4649,90.5217,90.427,90.5217,52690.0
2017-06-14 12:40:00,95.65,95.69,95.59,95.63,53553.0,90.5217,90.5595,90.4649,90.5028,53553.0
2017-06-14 12:50:00,95.63,95.64,95.51,95.53,57718.0,90.5028,90.5122,90.3892,90.4081,57718.0
2017-06-14 13:00:00,95.53,95.68,95.53,95.65,59746.0,90.4081,90.5501,90.4081,90.5217,59746.0
2017-06-14 13:10:00,95.65,95.69,95.63,95.66,61695.0,90.5217,90.5595,90.5028,90.5311,61695.0
2017-06-14 13:20:00,95.66,95.76,95.64,95.75,55562.0,90.5311,90.6258,90.5122,90.6163,55562.0
2017-06-14 13:30:00,95.75,95.81,95.69,95.77,69789.0,90.6163,90.6731,90.5595,90.6353,69789.0
2017-06-14 13:40:00,95.77,95.77,95.67,95.76,64252.0,90.6353,90.6353,90.5406,90.6258,64252.0
2017-06-14 13:50:00,95.76,95.84,95.74,95.77,82058.0,90.6258,90.7015,90.6069,90.6353,82058.0
2017-06-14 14:00:00,95.75,96.0,95.73,95.94,112795.0,90.6163,90.8529,90.5974,90.7961,112795.0
2017-06-14 14:10:00,95.94,96.0,95.68,95.78,149449.0,90.7961,90.8529,90.5501,90.6447,149449.0
2017-06-14 14:20:00,95.78,95.82,95.66,95.7,210040.0,90.6447,90.6826,90.5311,90.569,210040.0
2017-06-14 14:30:00,95.69,95.74,95.51,95.63,144906.0,90.5595,90.6069,90.3892,90.5028,144906.0
2017-06-14 14:40:00,95.63,95.66,95.16,95.2,185635.0,90.5028,90.5311,90.058,90.0958,185635.0
2017-06-14 14:50:00,95.18,95.43,95.16,95.27,106747.0,90.0769,90.3135,90.058,90.1621,106747.0
2017-06-14 15:00:00,95.29,95.34,95.2,95.24,76487.0,90.181,90.2283,90.0958,90.1337,76487.0
2017-06-14 15:10:00,95.23,95.25,94.95,95.21,239131.0,90.1242,90.1431,89.8592,90.1053,239131.0
2017-06-14 15:20:00,95.21,95.29,95.14,95.26,145394.0,90.1053,90.181,90.039,90.1526,145394.0
2017-06-14 15:30:00,95.26,95.37,95.18,95.31,170045.0,90.1526,90.2567,90.0769,90.1999,170045.0
2017-06-14 15:40:00,95.32,95.33,95.2,95.25,232737.0,90.2094,90.2188,90.0958,90.1431,232737.0
2017-06-14 15:50:00,95.25,95.32,95.18,95.31,452424.0,90.1431,90.2094,90.0769,90.1999,452424.0
2017-06-15 09:30:00,94.44,94.53,93.69,94.14,535933.0,89.3766,89.4617,88.6668,89.0926,535933.0
2017-06-15 09:40:00,94.14,94.16,93.7,94.09,357515.0,89.0926,89.1116,88.6762,89.0453,357515.0
2017-06-15 09:50:00,94.11,94.21,93.95,93.98,284674.0,89.0643,89.1589,88.9128,88.9412,284674.0
2017-06-15 10:00:00,93.97,94.07,93.9,93.94,210387.0,88.9318,89.0264,88.8655,88.9034,210387.0
2017-06-15 10:10:00,93.95,93.96,93.7,93.75,256346.0,88.9128,88.9223,88.6762,88.7236,256346.0
2017-06-15 10:20:00,93.75,93.76,93.56,93.66,169073.0,88.7236,88.733,88.5437,88.6384,169073.0
2017-06-15 10:30:00,93.68,93.76,93.53,93.68,238979.0,88.6573,88.733,88.5153,88.6573,238979.0
2017-06-15 10:40:00,93.68,93.77,93.62,93.73,177825.0,88.6573,88.7425,88.6005,88.7046,177825.0
2017-06-15 10:50:00,93.73,93.77,93.62,93.74,217797.0,88.7046,88.7425,88.6005,88.7141,217797.0
2017-06-15 11:00:00,93.73,93.9,93.63,93.82,146629.0,88.7046,88.8655,88.61,88.7898,146629.0
2017-06-15 11:10:00,93.82,94.1,93.78,94.09,303832.0,88.7898,89.0548,88.7519,89.0453,303832.0
2017-06-15 11:20:00,94.09,94.14,93.87,93.99,142969.0,89.0453,89.0926,88.8371,88.9507,142969.0
2017-06-15 11:30:00,93.99,94.0,93.86,93.87,188340.0,88.9507,88.9602,88.8277,88.8371,188340.0
2017-06-15 11:40:00,93.86,93.89,93.67,93.67,154750.0,88.8277,88.856,88.6478,88.6478,154750.0
2017-06-15 11:50:00,93.67,93.74,93.61,93.64,135343.0,88.6478,88.7141,88.5911,88.6195,135343.0
2017-06-15 12:00:00,93.63,93.71,93.6,93.65,107089.0,88.61,88.6857,88.5816,88.6289,107089.0
2017-06-15 12:10:00,93.65,93.82,93.6,93.8,114084.0,88.6289,88.7898,88.5816,88.7709,114084.0
2017-06-15 12:20:00,93.8,93.8,93.72,93.77,115065.0,88.7709,88.7709,88.6952,88.7425,115065.0
2017-06-15 12:30:00,93.78,93.78,93.7,93.72,128250.0,88.7519,88.7519,88.6762,88.6952,128250.0
2017-06-15 12:40:00,93.72,93.83,93.69,93.74,86883.0,88.6952,88.7993,88.6668,88.7141,86883.0
2017-06-15 12:50:00,93.74,93.92,93.71,93.89,99078.0,88.7141,88.8844,88.6857,88.856,99078.0
2017-06-15 13:00:00,93.88,93.89,93.76,93.81,126519.0,88.8466,88.856,88.733,88.7803,126519.0
2017-06-15 13:10:00,93.81,93.91,93.79,93.81,106819.0,88.7803,88.875,88.7614,88.7803,106819.0
2017-06-15 13:20:00,93.82,93.87,93.78,93.82,106891.0,88.7898,88.8371,88.7519,88.7898,106891.0
2017-06-15 13:30:00,93.82,93.87,93.77,93.77,140922.0,88.7898,88.8371,88.7425,88.7425,140922.0
2017-06-15 13:40:00,93.77,93.8,93.64,93.67,115340.0,88.7425,88.7709,88.6195,88.6478,115340.0
2017-06-15 13:50:00,93.67,93.78,93.65,93.75,231975.0,88.6478,88.7519,88.6289,88.7236,231975.0
2017-06-15 14:00:00,93.74,93.84,93.67,93.79,135458.0,88.7141,88.8087,88.6478,88.7614,135458.0
2017-06-15 14:10:00,93.78,93.98,93.74,93.98,181445.0,88.7519,88.9412,88.7141,88.9412,181445.0
2017-06-15 14:20:00,93.98,94.17,93.97,94.05,149258.0,88.9412,89.121,88.9318,89.0075,149258.0
2017-06-15 14:30:00,94.05,94.14,94.04,94.09,170276.0,89.0075,89.0926,88.998,89.0453,170276.0
2017-06-15 14:40:00,94.1,94.28,94.1,94.25,160005.0,89.0548,89.2251,89.0548,89.1967,160005.0
2017-06-15 14:50:00,94.25,94.25,94.12,94.15,173575.0,89.1967,89.1967,89.0737,89.1021,173575.0
2017-06-15 15:00:00,94.14,94.18,94.11,94.14,205475.0,89.0926,89.1305,89.0643,89.0926,205475.0
2017-06-15 15:10:00,94.14,94.14,94.08,94.11,164698.0,89.0926,89.0926,89.0359,89.0643,164698.0
2017-06-15 15:20:00,94.12,94.23,94.11,94.16,208627.0,89.0737,89.1778,89.0643,89.1116,208627.0
2017-06-15 15:30:00,94.16,94.19,93.99,94.01,302234.0,89.1116,89.14,88.9507,88.9696,302234.0
2017-06-15 15:40:00,94.02,94.05,93.89,93.96,357614.0,88.9791,89.0075,88.856,88.9223,357614.0
2017-06-15 15:50:00,93.95,94.17,93.95,94.14,814725.0,88.9128,89.121,88.9128,89.0926,814725.0
2017-06-16 09:30:00,94.31,94.44,94.04,94.08,1479813.0,89.2535,89.3766,88.998,89.0359,1479813.0
2017-06-16 09:40:00,94.07,94.11,93.75,93.78,208138.0,89.0264,89.0643,88.7236,88.7519,208138.0
2017-06-16 09:50:00,93.8,94.24,93.79,94.23,169391.0,88.7709,89.1873,88.7614,89.1778,169391.0
2017-06-16 10:00:00,94.24,94.26,94.01,94.14,108488.0,89.1873,89.2062,88.9696,89.0926,108488.0
2017-06-16 10:10:00,94.14,94.24,93.99,94.0,101922.0,89.0926,89.1873,88.9507,88.9602,101922.0
2017-06-16 10:20:00,93.98,94.03,93.87,93.97,95348.0,88.9412,88.9885,88.8371,88.9318,95348.0
2017-06-16 10:30:00,93.97,94.01,93.82,93.9,126602.0,88.9318,88.9696,88.7898,88.8655,126602.0
2017-06-16 10:40:00,93.89,94.01,93.86,93.92,121430.0,88.856,88.9696,88.8277,88.8844,121430.0
2017-06-16 10:50:00,93.92,93.97,93.82,93.89,208603.0,88.8844,88.9318,88.7898,88.856,208603.0
2017-06-16 11:00:00,93.88,93.96,93.88,93.95,106379.0,88.8466,88.9223,88.8466,88.9128,106379.0
2017-06-16 11:10:00,93.95,93.97,93.76,93.78,249117.0,88.9128,88.9318,88.733,88.7519,249117.0
2017-06-16 11:20:00,93.78,93.8,93.74,93.78,209489.0,88.7519,88.7709,88.7141,88.7519,209489.0
2017-06-16 11:30:00,93.78,93.96,93.78,93.96,152844.0,88.7519,88.9223,88.7519,88.9223,152844.0
2017-06-16 11:40:00,93.95,94.0,93.89,93.91,107609.0,88.9128,88.9602,88.856,88.875,107609.0
2017-06-16 11:50:00,93.92,94.17,93.92,94.16,148293.0,88.8844,89.121,88.8844,89.1116,148293.0
2017-06-16 12:00:00,94.17,94.19,94.07,94.16,153300.0,89.121,89.14,89.0264,89.1116,153300.0
2017-06-16 12:10:00,94.16,94.16,94.07,94.14,83515.0,89.1116,89.1116,89.0264,89.0926,83515.0
2017-06-16 12:20:00,94.15,94.17,94.05,94.09,109441.0,89.1021,89.121,89.0075,89.0453,109441.0
2017-06-16 12:30:00,94.09,94.24,94.09,94.2,97294.0,89.0453,89.1873,89.0453,89.1494,97294.0
2017-06-16 12:40:00,94.2,94.28,94.15,94.16,128726.0,89.1494,89.2251,89.1021,89.1116,128726.0
2017-06-16 12:50:00,94.16,94.26,94.14,94.16,73427.0,89.1116,89.2062,89.0926,89.1116,73427.0
2017-06-16 13:00:00,94.16,94.35,94.15,94.33,132068.0,89.1116,89.2914,89.1021,89.2725,132068.0
2017-06-16 13:10:00,94.33,94.33,94.14,94.23,88393.0,89.2725,89.2725,89.0926,89.1778,88393.0
2017-06-16 13:20:00,94.23,94.29,94.22,94.26,109684.0,89.1778,89.2346,89.1684,89.2062,109684.0
2017-06-16 13:30:00,94.27,94.35,94.2,94.32,143125.0,89.2157,89.2914,89.1494,89.263,143125.0
2017-06-16 13:40:00,94.32,94.38,94.27,94.31,142865.0,89.263,89.3198,89.2157,89.2535,142865.0
2017-06-16 13:50:00,94.31,94.32,94.21,94.31,171364.0,89.2535,89.263,89.1589,89.2535,171364.0
2017-06-16 14:00:00,94.31,94.32,94.18,94.3,161697.0,89.2535,89.263,89.1305,89.2441,161697.0
2017-06-16 14:10:00,94.3,94.35,94.23,94.23,233717.0,89.2441,89.2914,89.1778,89.1778,233717.0
2017-06-16 14:20:00,94.24,94.32,94.24,94.3,128494.0,89.1873,89.263,89.1873,89.2441,128494.0
2017-06-16 14:30:00,94.29,94.3,94.14,94.15,143310.0,89.2346,89.2441,89.0926,89.1021,143310.0
2017-06-16 14:40:00,94.15,94.22,94.13,94.15,103143.0,89.1021,89.1684,89.0832,89.1021,103143.0
2017-06-16 14:50:00,94.16,94.2,94.1,94.15,204581.0,89.1116,89.1494,89.0548,89.1021,204581.0
2017-06-16 15:00:00,94.15,94.19,94.11,94.18,159870.0,89.1021,89.14,89.0643,89.1305,159870.0
2017-06-16 15:10:00,94.18,94.19,94.08,94.09,177656.0,89.1305,89.14,89.0359,89.0453,177656.0
2017-06-16 15:20:00,94.09,94.16,94.05,94.08,242192.0,89.0453,89.1116,89.0075,89.0359,242192.0
2017-06-16 15:30:00,94.07,94.08,93.95,94.04,331360.0,89.0264,89.0359,88.9128,88.998,331360.0
2017-06-16 15:40:00,94.03,94.12,93.93,93.94,424421.0,88.9885,89.0737,88.8939,88.9034,424421.0
2017-06-16 15:50:00,93.94,94.16,93.88,94.14,913134.0,88.9034,89.1116,88.8466,89.0926,913134.0
2017-06-19 09:30:00,94.75,94.78,94.37,94.71,311933.0,89.6699,89.6983,89.3103,89.6321,311933.0
2017-06-19 09:40:00,94.71,94.83,94.62,94.69,105011.0,89.6321,89.7456,89.5469,89.6132,105011.0
2017-06-19 09:50:00,94.7,94.7,94.5,94.61,233410.0,89.6226,89.6226,89.4333,89.5374,233410.0
2017-06-19 10:00:00,94.61,94.69,94.58,94.61,231970.0,89.5374,89.6132,89.5091,89.5374,231970.0
2017-06-19 10:10:00,94.61,94.62,94.39,94.42,122026.0,89.5374,89.5469,89.3292,89.3576,122026.0
2017-06-19 10:20:00,94.42,94.52,94.4,94.52,90366.0,89.3576,89.4523,89.3387,89.4523,90366.0
2017-06-19 10:30:00,94.52,94.61,94.44,94.47,121948.0,89.4523,89.5374,89.3766,89.405,121948.0
2017-06-19 10:40:00,94.46,94.53,94.32,94.35,85016.0,89.3955,89.4617,89.263,89.2914,85016.0
2017-06-19 10:50:00,94.36,94.42,94.28,94.34,79709.0,89.3008,89.3576,89.2251,89.2819,79709.0
2017-06-19 11:00:00,94.33,94.45,94.32,94.44,70822.0,89.2725,89.386,89.263,89.3766,70822.0
2017-06-19 11:10:00,94.44,94.5,94.41,94.48,80713.0,89.3766,89.4333,89.3482,89.4144,80713.0
2017-06-19 11:20:00,94.48,94.53,94.45,94.48,64388.0,89.4144,89.4617,89.386,89.4144,64388.0
2017-06-19 11:30:00,94.49,94.53,94.45,94.49,68163.0,89.4239,89.4617,89.386,89.4239,68163.0
2017-06-19 11:40:00,94.48,94.57,94.48,94.52,53049.0,89.4144,89.4996,89.4144,89.4523,53049.0
2017-06-19 11:50:00,94.52,94.52,94.46,94.47,50797.0,89.4523,89.4523,89.3955,89.405,50797.0
2017-06-19 12:00:00,94.47,94.54,94.46,94.5,46128.0,89.405,89.4712,89.3955,89.4333,46128.0
2017-06-19 12:10:00,94.49,94.57,94.48,94.54,61782.0,89.4239,89.4996,89.4144,89.4712,61782.0
2017-06-19 12:20:00,94.54,94.63,94.54,94.62,48729.0,89.4712,89.5564,89.4712,89.5469,48729.0
2017-06-19 12:30:00,94.63,94.64,94.44,94.47,218891.0,89.5564,89.5658,89.3766,89.405,218891.0
2017-06-19 12:40:00,94.47,94.48,94.35,94.35,133794.0,89.405,89.4144,89.2914,89.2914,133794.0
2017-06-19 12:50:00,94.34,94.35,94.25,94.25,112364.0,89.2819,89.2914,89.1967,89.1967,112364.0
2017-06-19 13:00:00,94.26,94.39,94.25,94.35,131613.0,89.2062,89.3292,89.1967,89.2914,131613.0
2017-06-19 13:10:00,94.34,94.44,94.33,94.43,132575.0,89.2819,89.3766,89.2725,89.3671,132575.0
2017-06-19 13:20:00,94.42,94.42,94.34,94.35,179312.0,89.3576,89.3576,89.2819,89.2914,179312.0
2017-06-19 13:30:00,94.36,94.5,94.35,94.44,118626.0,89.3008,89.4333,89.2914,89.3766,118626.0
2017-06-19 13:40:00,94.44,94.44,94.37,94.41,58154.0,89.3766,89.3766,89.3103,89.3482,58154.0
2017-06-19 13:50:00,94.41,94.48,94.4,94.47,57336.0,89.3482,89.4144,89.3387,89.405,57336.0
2017-06-19 14:00:00,94.47,94.54,94.45,94.47,57107.0,89.405,89.4712,89.386,89.405,57107.0
2017-06-19 14:10:00,94.47,94.56,94.46,94.54,101885.0,89.405,89.4901,89.3955,89.4712,101885.0
2017-06-19 14:20:00,94.53,94.56,94.48,94.51,100222.0,89.4617,89.4901,89.4144,89.4428,100222.0
2017-06-19 14:30:00,94.5,94.55,94.48,94.55,64651.0,89.4333,89.4807,89.4144,89.4807,64651.0
2017-06-19 14:40:00,94.54,94.63,94.53,94.56,66001.0,89.4712,89.5564,89.4617,89.4901,66001.0
2017-06-19 14:50:00,94.56,94.6,94.49,94.51,67533.0,89.4901,89.528,89.4239,89.4428,67533.0
2017-06-19 15:00:00,94.51,94.62,94.5,94.61,122169.0,89.4428,89.5469,89.4333,89.5374,122169.0
2017-06-19 15:10:00,94.61,94.7,94.59,94.69,83712.0,89.5374,89.6226,89.5185,89.6132,83712.0
2017-06-19 15:20:00,94.68,94.73,94.61,94.63,134779.0,89.6037,89.651,89.5374,89.5564,134779.0
2017-06-19 15:30:00,94.63,94.78,94.62,94.75,169033.0,89.5564,89.6983,89.5469,89.6699,169033.0
2017-06-19 15:40:00,94.75,94.76,94.7,94.73,158174.0,89.6699,89.6794,89.6226,89.651,158174.0
2017-06-19 15:50:00,94.73,94.79,94.69,94.75,440211.0,89.651,89.7078,89.6132,89.6699,440211.0
2017-06-20 09:30:00,94.79,94.79,94.52,94.64,179075.0,89.7078,89.7078,89.4523,89.5658,179075.0
2017-06-20 09:40:00,94.65,94.74,94.57,94.6,82826.0,89.5753,89.6605,89.4996,89.528,82826.0
2017-06-20 09:50:00,94.6,94.7,94.53,94.64,82362.0,89.528,89.6226,89.4617,89.5658,82362.0
2017-06-20 10:00:00,94.65,94.74,94.55,94.7,166758.0,89.5753,89.6605,89.4807,89.6226,166758.0
2017-06-20 10:10:00,94.71,94.83,94.67,94.76,105311.0,89.6321,89.7456,89.5942,89.6794,105311.0
2017-06-20 10:20:00,94.76,94.78,94.71,94.73,144281.0,89.6794,89.6983,89.6321,89.651,144281.0
2017-06-20 10:30:00,94.73,94.84,94.73,94.78,138760.0,89.651,89.7551,89.651,89.6983,138760.0
2017-06-20 10:40:00,94.79,94.95,94.79,94.94,97499.0,89.7078,89.8592,89.7078,89.8498,97499.0
2017-06-20 10:50:00,94.94,94.96,94.74,94.77,256467.0,89.8498,89.8687,89.6605,89.6889,256467.0
2017-06-20 11:00:00,94.77,94.78,94.68,94.76,83517.0,89.6889,89.6983,89.6037,89.6794,83517.0
2017-06-20 11:10:00,94.76,94.77,94.71,94.75,84970.0,89.6794,89.6889,89.6321,89.6699,84970.0
2017-06-20 11:20:00,94.75,94.78,94.62,94.63,73484.0,89.6699,89.6983,89.5469,89.5564,73484.0
2017-06-20 11:30:00,94.62,94.72,94.6,94.68,81903.0,89.5469,89.6415,89.528,89.6037,81903.0
2017-06-20 11:40:00,94.68,94.72,94.64,94.72,66646.0,89.6037,89.6415,89.5658,89.6415,66646.0
2017-06-20 11:50:00,94.71,94.73,94.6,94.61,35240.0,89.6321,89.651,89.528,89.5374,35240.0
2017-06-20 12:00:00,94.62,94.66,94.59,94.63,35319.0,89.5469,89.5848,89.5185,89.5564,35319.0
2017-06-20 12:10:00,94.63,94.69,94.6,94.62,53318.0,89.5564,89.6132,89.528,89.5469,53318.0
2017-06-20 12:20:00,94.62,94.65,94.48,94.52,92806.0,89.5469,89.5753,89.4144,89.4523,92806.0
2017-06-20 12:30:00,94.52,94.6,94.52,94.56,45888.0,89.4523,89.528,89.4523,89.4901,45888.0
2017-06-20 12:40:00,94.55,94.66,94.53,94.56,81840.0,89.4807,89.5848,89.4617,89.4901,81840.0
2017-06-20 12:50:00,94.56,94.67,94.53,94.66,61653.0,89.4901,89.5942,89.4617,89.5848,61653.0
2017-06-20 13:00:00,94.64,94.69,94.64,94.67,57774.0,89.5658,89.6132,89.5658,89.5942,57774.0
2017-06-20 13:10:00,94.67,94.69,94.64,94.66,46439.0,89.5942,89.6132,89.5658,89.5848,46439.0
2017-06-20 13:20:00,94.67,94.74,94.67,94.7,138744.0,89.5942,89.6605,89.5942,89.6226,138744.0
2017-06-20 13:30:00,94.7,94.77,94.68,94.73,56596.0,89.6226,89.6889,89.6037,89.651,56596.0
2017-06-20 13:40:00,94.73,94.77,94.69,94.74,65423.0,89.651,89.6889,89.6132,89.6605,65423.0
2017-06-20 13:50:00,94.74,94.76,94.7,94.72,63459.0,89.6605,89.6794,89.6226,89.6415,63459.0
2017-06-20 14:00:00,94.73,94.8,94.73,94.78,101909.0,89.651,89.7173,89.651,89.6983,101909.0
2017-06-20 14:10:00,94.78,94.78,94.65,94.7,72560.0,89.6983,89.6983,89.5753,89.6226,72560.0
2017-06-20 14:20:00,94.71,94.74,94.63,94.64,67395.0,89.6321,89.6605,89.5564,89.5658,67395.0
2017-06-20 14:30:00,94.64,94.72,94.62,94.66,64735.0,89.5658,89.6415,89.5469,89.5848,64735.0
2017-06-20 14:40:00,94.66,94.72,94.61,94.64,58520.0,89.5848,89.6415,89.5374,89.5658,58520.0
2017-06-20 14:50:00,94.64,94.71,94.63,94.64,65915.0,89.5658,89.6321,89.5564,89.5658,65915.0
2017-06-20 15:00:00,94.65,94.72,94.59,94.6,117817.0,89.5753,89.6415,89.5185,89.528,117817.0
2017-06-20 15:10:00,94.6,94.68,94.58,94.58,98624.0,89.528,89.6037,89.5091,89.5091,98624.0
2017-06-20 15:20:00,94.59,94.61,94.43,94.52,179174.0,89.5185,89.5374,89.3671,89.4523,179174.0
2017-06-20 15:30:00,94.51,94.54,94.41,94.5,220146.0,89.4428,89.4712,89.3482,89.4333,220146.0
2017-06-20 15:40:00,94.49,94.52,94.33,94.37,265317.0,89.4239,89.4523,89.2725,89.3103,265317.0
2017-06-20 15:50:00,94.37,94.48,94.36,94.41,476534.0,89.3103,89.4144,89.3008,89.3482,476534.0
2017-06-21 09:30:00,94.61,94.62,94.18,94.45,236071.0,89.5374,89.5469,89.1305,89.386,236071.0
2017-06-21 09:40:00,94.47,94.57,94.23,94.47,107702.0,89.405,89.4996,89.1778,89.405,107702.0
2017-06-21 09:50:00,94.42,94.44,94.27,94.29,96591.0,89.3576,89.3766,89.2157,89.2346,96591.0
2017-06-21 10:00:00,94.32,94.65,94.32,94.59,136814.0,89.263,89.5753,89.263,89.5185,136814.0
2017-06-21 10:10:00,94.6,94.6,94.37,94.39,87311.0,89.528,89.528,89.3103,89.3292,87311.0
2017-06-21 10:20:00,94.39,94.52,94.32,94.33,65888.0,89.3292,89.4523,89.263,89.2725,65888.0
2017-06-21 10:30:00,94.33,94.38,94.29,94.37,110212.0,89.2725,89.3198,89.2346,89.3103,110212.0
2017-06-21 10:40:00,94.37,94.56,94.36,94.42,87778.0,89.3103,89.4901,89.3008,89.3576,87778.0
2017-06-21 10:50:00,94.41,94.43,94.26,94.31,90110.0,89.3482,89.3671,89.2062,89.2535,90110.0
2017-06-21 11:00:00,94.3,94.32,94.13,94.18,95763.0,89.2441,89.263,89.0832,89.1305,95763.0
2017-06-21 11:10:00,94.18,94.19,94.07,94.11,87127.0,89.1305,89.14,89.0264,89.0643,87127.0
2017-06-21 11:20:00,94.11,94.26,94.1,94.21,160219.0,89.0643,89.2062,89.0548,89.1589,160219.0
2017-06-21 11:30:00,94.21,94.33,94.18,94.3,107269.0,89.1589,89.2725,89.1305,89.2441,107269.0
2017-06-21 11:40:00,94.3,94.42,94.27,94.36,88958.0,89.2441,89.3576,89.2157,89.3008,88958.0
2017-06-21 11:50:00,94.36,94.37,94.26,94.37,86131.0,89.3008,89.3103,89.2062,89.3103,86131.0
2017-06-21 12:00:00,94.37,94.38,94.28,94.37,75338.0,89.3103,89.3198,89.2251,89.3103,75338.0
2017-06-21 12:10:00,94.36,94.36,94.25,94.25,52970.0,89.3008,89.3008,89.1967,89.1967,52970.0
2017-06-21 12:20:00,94.25,94.41,94.25,94.4,53195.0,89.1967,89.3482,89.1967,89.3387,53195.0
2017-06-21 12:30:00,94.41,94.46,94.38,94.41,56075.0,89.3482,89.3955,89.3198,89.3482,56075.0
2017-06-21 12:40:00,94.39,94.46,94.35,94.39,68196.0,89.3292,89.3955,89.2914,89.3292,68196.0
2017-06-21 12:50:00,94.39,94.45,94.25,94.26,47855.0,89.3292,89.386,89.1967,89.2062,47855.0
2017-06-21 13:00:00,94.26,94.4,94.26,94.4,57299.0,89.2062,89.3387,89.2062,89.3387,57299.0
2017-06-21 13:10:00,94.4,94.41,94.31,94.4,44996.0,89.3387,89.3482,89.2535,89.3387,44996.0
2017-06-21 13:20:00,94.4,94.44,94.32,94.33,43447.0,89.3387,89.3766,89.263,89.2725,43447.0
2017-06-21 13:30:00,94.32,94.39,94.31,94.32,41887.0,89.263,89.3292,89.2535,89.263,41887.0
2017-06-21 13:40:00,94.33,94.41,94.32,94.41,49691.0,89.2725,89.3482,89.263,89.3482,49691.0
2017-06-21 13:50:00,94.4,94.44,94.32,94.42,66554.0,89.3387,89.3766,89.263,89.3576,66554.0
2017-06-21 14:00:00,94.42,94.45,94.32,94.42,48671.0,89.3576,89.386,89.263,89.3576,48671.0
2017-06-21 14:10:00,94.42,94.52,94.41,94.48,110863.0,89.3576,89.4523,89.3482,89.4144,110863.0
2017-06-21 14:20:00,94.48,94.55,94.44,94.46,78675.0,89.4144,89.4807,89.3766,89.3955,78675.0
2017-06-21 14:30:00,94.47,94.7,94.46,94.67,107641.0,89.405,89.6226,89.3955,89.5942,107641.0
2017-06-21 14:40:00,94.66,94.77,94.64,94.73,128285.0,89.5848,89.6889,89.5658,89.651,128285.0
2017-06-21 14:50:00,94.74,94.75,94.65,94.65,65676.0,89.6605,89.6699,89.5753,89.5753,65676.0
2017-06-21 15:00:00,94.66,94.67,94.5,94.55,108926.0,89.5848,89.5942,89.4333,89.4807,108926.0
2017-06-21 15:10:00,94.55,94.55,94.42,94.54,120886.0,89.4807,89.4807,89.3576,89.4712,120886.0
2017-06-21 15:20:00,94.54,94.56,94.47,94.54,79673.0,89.4712,89.4901,89.405,89.4712,79673.0
2017-06-21 15:30:00,94.54,94.54,94.44,94.47,126003.0,89.4712,89.4712,89.3766,89.405,126003.0
2017-06-21 15:40:00,94.48,94.65,94.47,94.63,181725.0,89.4144,89.5753,89.405,89.5564,181725.0
2017-06-21 15:50:00,94.63,94.69,94.47,94.57,685181.0,89.5564,89.6132,89.405,89.4996,685181.0
2017-06-22 09:30:00,94.52,94.52,93.95,93.98,274847.0,89.4523,89.4523,88.9128,88.9412,274847.0
2017-06-22 09:40:00,93.99,94.17,93.92,94.11,198951.0,88.9507,89.121,88.8844,89.0643,198951.0
2017-06-22 09:50:00,94.1,94.24,94.06,94.07,92563.0,89.0548,89.1873,89.0169,89.0264,92563.0
2017-06-22 10:00:00,94.08,94.17,94.03,94.15,80050.0,89.0359,89.121,88.9885,89.1021,80050.0
2017-06-22 10:10:00,94.16,94.29,94.14,94.2,90910.0,89.1116,89.2346,89.0926,89.1494,90910.0
2017-06-22 10:20:00,94.2,94.23,94.1,94.19,120414.0,89.1494,89.1778,89.0548,89.14,120414.0
2017-06-22 10:30:00,94.19,94.21,94.1,94.18,135860.0,89.14,89.1589,89.0548,89.1305,135860.0
2017-06-22 10:40:00,94.18,94.25,94.13,94.21,149364.0,89.1305,89.1967,89.0832,89.1589,149364.0
2017-06-22 10:50:00,94.21,94.25,94.16,94.23,107037.0,89.1589,89.1967,89.1116,89.1778,107037.0
2017-06-22 11:00:00,94.24,94.27,94.2,94.24,103481.0,89.1873,89.2157,89.1494,89.1873,103481.0
2017-06-22 11:10:00,94.23,94.25,94.01,94.02,133790.0,89.1778,89.1967,88.9696,88.9791,133790.0
2017-06-22 11:20:00,94.02,94.15,93.98,94.02,137184.0,88.9791,89.1021,88.9412,88.9791,137184.0
2017-06-22 11:30:00,94.03,94.05,93.95,94.04,105611.0,88.9885,89.0075,88.9128,88.998,105611.0
2017-06-22 11:40:00,94.05,94.12,94.03,94.09,99407.0,89.0075,89.0737,88.9885,89.0453,99407.0
2017-06-22 11:50:00,94.09,94.18,94.09,94.13,67903.0,89.0453,89.1305,89.0453,89.0832,67903.0
2017-06-22 12:00:00,94.13,94.16,94.06,94.06,79588.0,89.0832,89.1116,89.0169,89.0169,79588.0
2017-06-22 12:10:00,94.06,94.12,94.04,94.05,99005.0,89.0169,89.0737,88.998,89.0075,99005.0
2017-06-22 12:20:00,94.06,94.13,94.05,94.11,72548.0,89.0169,89.0832,89.0075,89.0643,72548.0
2017-06-22 12:30:00,94.11,94.13,94.02,94.03,66603.0,89.0643,89.0832,88.9791,88.9885,66603.0
2017-06-22 12:40:00,94.03,94.05,93.97,94.05,92234.0,88.9885,89.0075,88.9318,89.0075,92234.0
2017-06-22 12:50:00,94.05,94.08,93.93,93.99,92398.0,89.0075,89.0359,88.8939,88.9507,92398.0
2017-06-22 13:00:00,94.0,94.09,93.99,94.08,89678.0,88.9602,89.0453,88.9507,89.0359,89678.0
2017-06-22 13:10:00,94.08,94.08,94.01,94.07,170642.0,89.0359,89.0359,88.9696,89.0264,170642.0
2017-06-22 13:20:00,94.06,94.14,93.96,94.0,130566.0,89.0169,89.0926,88.9223,88.9602,130566.0
2017-06-22 13:30:00,93.99,94.0,93.89,93.89,132333.0,88.9507,88.9602,88.856,88.856,132333.0
2017-06-22 13:40:00,93.9,93.95,93.87,93.93,81339.0,88.8655,88.9128,88.8371,88.8939,81339.0
2017-06-22 13:50:00,93.94,93.95,93.87,93.94,82200.0,88.9034,88.9128,88.8371,88.9034,82200.0
2017-06-22 14:00:00,93.95,94.06,93.91,94.02,94859.0,88.9128,89.0169,88.875,88.9791,94859.0
2017-06-22 14:10:00,94.02,94.1,94.0,94.06,105109.0,88.9791,89.0548,88.9602,89.0169,105109.0
2017-06-22 14:20:00,94.06,94.11,94.0,94.06,97468.0,89.0169,89.0643,88.9602,89.0169,97468.0
2017-06-22 14:30:00,94.05,94.09,94.0,94.01,83571.0,89.0075,89.0453,88.9602,88.9696,83571.0
2017-06-22 14:40:00,94.01,94.07,93.99,94.07,58299.0,88.9696,89.0264,88.9507,89.0264,58299.0
2017-06-22 14:50:00,94.06,94.09,94.0,94.08,94338.0,89.0169,89.0453,88.9602,89.0359,94338.0
2017-06-22 15:00:00,94.08,94.1,94.01,94.07,161678.0,89.0359,89.0548,88.9696,89.0264,161678.0
2017-06-22 15:10:00,94.08,94.13,94.07,94.09,109152.0,89.0359,89.0832,89.0264,89.0453,109152.0
2017-06-22 15:20:00,94.1,94.13,94.06,94.12,104428.0,89.0548,89.0832,89.0169,89.0737,104428.0
2017-06-22 15:30:00,94.12,94.12,94.01,94.02,184238.0,89.0737,89.0737,88.9696,88.9791,184238.0
2017-06-22 15:40:00,94.02,94.02,93.95,94.01,205503.0,88.9791,88.9791,88.9128,88.9696,205503.0
2017-06-22 15:50:00,94.0,94.01,93.92,93.96,430448.0,88.9602,88.9696,88.8844,88.9223,430448.0
2017-06-23 09:30:00,94.16,94.16,93.89,94.12,257679.0,89.1116,89.1116,88.856,89.0737,257679.0
2017-06-23 09:40:00,94.12,94.16,93.97,94.1,137973.0,89.0737,89.1116,88.9318,89.0548,137973.0
2017-06-23 09:50:00,94.09,94.35,94.08,94.26,225166.0,89.0453,89.2914,89.0359,89.2062,225166.0
2017-06-23 10:00:00,94.25,94.55,94.23,94.54,134366.0,89.1967,89.4807,89.1778,89.4712,134366.0
2017-06-23 10:10:00,94.54,94.55,94.39,94.42,119213.0,89.4712,89.4807,89.3292,89.3576,119213.0
2017-06-23 10:20:00,94.42,94.55,94.4,94.49,136321.0,89.3576,89.4807,89.3387,89.4239,136321.0
2017-06-23 10:30:00,94.5,94.99,94.49,94.98,334822.0,89.4333,89.8971,89.4239,89.8876,334822.0
2017-06-23 10:40:00,94.98,95.31,94.98,95.29,453424.0,89.8876,90.1999,89.8876,90.181,453424.0
2017-06-23 10:50:00,95.29,95.36,95.12,95.12,274310.0,90.181,90.2472,90.0201,90.0201,274310.0
2017-06-23 11:00:00,95.13,95.42,95.11,95.34,253193.0,90.0296,90.304,90.0106,90.2283,253193.0
2017-06-23 11:10:00,95.34,95.42,95.3,95.39,144830.0,90.2283,90.304,90.1904,90.2756,144830.0
2017-06-23 11:20:00,95.38,95.65,95.35,95.58,269290.0,90.2662,90.5217,90.2378,90.4554,269290.0
2017-06-23 11:30:00,95.59,95.62,95.45,95.51,277430.0,90.4649,90.4933,90.3324,90.3892,277430.0
2017-06-23 11:40:00,95.51,95.52,95.4,95.42,116446.0,90.3892,90.3987,90.2851,90.304,116446.0
2017-06-23 11:50:00,95.42,95.47,95.36,95.41,92368.0,90.304,90.3513,90.2472,90.2946,92368.0
2017-06-23 12:00:00,95.41,95.45,95.36,95.39,68433.0,90.2946,90.3324,90.2472,90.2756,68433.0
2017-06-23 12:10:00,95.39,95.46,95.37,95.45,110287.0,90.2756,90.3419,90.2567,90.3324,110287.0
2017-06-23 12:20:00,95.45,95.52,95.42,95.49,105462.0,90.3324,90.3987,90.304,90.3703,105462.0
2017-06-23 12:30:00,95.48,95.49,95.39,95.41,101172.0,90.3608,90.3703,90.2756,90.2946,101172.0
2017-06-23 12:40:00,95.41,95.44,95.38,95.43,81974.0,90.2946,90.3229,90.2662,90.3135,81974.0
2017-06-23 12:50:00,95.42,95.45,95.37,95.39,122874.0,90.304,90.3324,90.2567,90.2756,122874.0
2017-06-23 13:00:00,95.39,95.39,95.33,95.36,100329.0,90.2756,90.2756,90.2188,90.2472,100329.0
2017-06-23 13:10:00,95.35,95.46,95.34,95.4,77512.0,90.2378,90.3419,90.2283,90.2851,77512.0
2017-06-23 13:20:00,95.41,95.41,95.27,95.39,127545.0,90.2946,90.2946,90.1621,90.2756,127545.0
2017-06-23 13:30:00,95.4,95.43,95.36,95.41,95776.0,90.2851,90.3135,90.2472,90.2946,95776.0
2017-06-23 13:40:00,95.42,95.47,95.38,95.39,62278.0,90.304,90.3513,90.2662,90.2756,62278.0
2017-06-23 13:50:00,95.4,95.43,95.37,95.41,68671.0,90.2851,90.3135,90.2567,90.2946,68671.0
2017-06-23 14:00:00,95.41,95.45,95.36,95.41,78410.0,90.2946,90.3324,90.2472,90.2946,78410.0
2017-06-23 14:10:00,95.41,95.43,95.38,95.4,83281.0,90.2946,90.3135,90.2662,90.2851,83281.0
2017-06-23 14:20:00,95.4,95.45,95.34,95.45,211058.0,90.2851,90.3324,90.2283,90.3324,211058.0
2017-06-23 14:30:00,95.45,95.55,95.41,95.49,190730.0,90.3324,90.427,90.2946,90.3703,190730.0
2017-06-23 14:40:00,95.5,95.55,95.42,95.51,272795.0,90.3797,90.427,90.304,90.3892,272795.0
2017-06-23 14:50:00,95.52,95.58,95.47,95.48,185529.0,90.3987,90.4554,90.3513,90.3608,185529.0
2017-06-23 15:00:00,95.48,95.49,95.34,95.41,420307.0,90.3608,90.3703,90.2283,90.2946,420307.0
2017-06-23 15:10:00,95.41,95.54,95.4,95.54,375606.0,90.2946,90.4176,90.2851,90.4176,375606.0
2017-06-23 15:20:00,95.53,95.54,95.46,95.5,351500.0,90.4081,90.4176,90.3419,90.3797,351500.0
2017-06-23 15:30:00,95.5,95.65,95.48,95.56,328837.0,90.3797,90.5217,90.3608,90.4365,328837.0
2017-06-23 15:40:00,95.56,95.62,95.49,95.52,356407.0,90.4365,90.4933,90.3703,90.3987,356407.0
2017-06-23 15:50:00,95.53,95.63,95.52,95.58,984007.0,90.4081,90.5028,90.3987,90.4554,984007.0
2017-06-26 09:30:00,95.9,96.27,95.7,96.0,456211.0,90.7583,91.1084,90.569,90.8529,456211.0
2017-06-26 09:40:00,96.0,96.19,95.96,96.1,190847.0,90.8529,91.0327,90.8151,90.9476,190847.0
2017-06-26 09:50:00,96.1,96.14,95.87,96.08,224719.0,90.9476,90.9854,90.7299,90.9286,224719.0
2017-06-26 10:00:00,96.07,96.09,95.74,95.75,188249.0,90.9192,90.9381,90.6069,90.6163,188249.0
2017-06-26 10:10:00,95.75,95.94,95.71,95.81,150871.0,90.6163,90.7961,90.5785,90.6731,150871.0
2017-06-26 10:20:00,95.82,95.9,95.77,95.85,131876.0,90.6826,90.7583,90.6353,90.711,131876.0
2017-06-26 10:30:00,95.86,95.89,95.57,95.57,188108.0,90.7204,90.7488,90.446,90.446,188108.0
2017-06-26 10:40:00,95.57,95.58,95.37,95.45,207564.0,90.446,90.4554,90.2567,90.3324,207564.0
2017-06-26 10:50:00,95.45,95.57,95.39,95.45,170355.0,90.3324,90.446,90.2756,90.3324,170355.0
2017-06-26 11:00:00,95.45,95.46,95.15,95.29,228348.0,90.3324,90.3419,90.0485,90.181,228348.0
2017-06-26 11:10:00,95.29,95.34,95.09,95.2,176708.0,90.181,90.2283,89.9917,90.0958,176708.0
2017-06-26 11:20:00,95.2,95.42,95.17,95.35,99695.0,90.0958,90.304,90.0674,90.2378,99695.0
2017-06-26 11:30:00,95.35,95.35,95.11,95.25,91670.0,90.2378,90.2378,90.0106,90.1431,91670.0
2017-06-26 11:40:00,95.24,95.5,95.22,95.46,73656.0,90.1337,90.3797,90.1147,90.3419,73656.0
2017-06-26 11:50:00,95.46,95.65,95.45,95.63,111090.0,90.3419,90.5217,90.3324,90.5028,111090.0
2017-06-26 12:00:00,95.63,95.72,95.61,95.65,122263.0,90.5028,90.5879,90.4838,90.5217,122263.0
2017-06-26 12:10:00,95.66,95.72,95.59,95.71,106126.0,90.5311,90.5879,90.4649,90.5785,106126.0
2017-06-26 12:20:00,95.71,95.74,95.62,95.73,84341.0,90.5785,90.6069,90.4933,90.5974,84341.0
2017-06-26 12:30:00,95.73,95.81,95.73,95.81,65756.0,90.5974,90.6731,90.5974,90.6731,65756.0
2017-06-26 12:40:00,95.82,95.87,95.76,95.82,102064.0,90.6826,90.7299,90.6258,90.6826,102064.0
2017-06-26 12:50:00,95.81,95.9,95.79,95.8,282320.0,90.6731,90.7583,90.6542,90.6636,282320.0
2017-06-26 13:00:00,95.81,95.81,95.69,95.7,146772.0,90.6731,90.6731,90.5595,90.569,146772.0
2017-06-26 13:10:00,95.7,95.7,95.53,95.57,72997.0,90.569,90.569,90.4081,90.446,72997.0
2017-06-26 13:20:00,95.57,95.61,95.54,95.57,73441.0,90.446,90.4838,90.4176,90.446,73441.0
2017-06-26 13:30:00,95.56,95.64,95.55,95.61,54284.0,90.4365,90.5122,90.427,90.4838,54284.0
2017-06-26 13:40:00,95.61,95.61,95.5,95.53,57592.0,90.4838,90.4838,90.3797,90.4081,57592.0
2017-06-26 13:50:00,95.52,95.56,95.49,95.5,49420.0,90.3987,90.4365,90.3703,90.3797,49420.0
2017-06-26 14:00:00,95.5,95.53,95.44,95.45,87254.0,90.3797,90.4081,90.3229,90.3324,87254.0
2017-06-26 14:10:00,95.45,95.49,95.39,95.41,105997.0,90.3324,90.3703,90.2756,90.2946,105997.0
2017-06-26 14:20:00,95.41,95.44,95.31,95.39,103780.0,90.2946,90.3229,90.1999,90.2756,103780.0
2017-06-26 14:30:00,95.4,95.4,95.33,95.37,65574.0,90.2851,90.2851,90.2188,90.2567,65574.0
2017-06-26 14:40:00,95.37,95.39,95.31,95.34,67674.0,90.2567,90.2756,90.1999,90.2283,67674.0
2017-06-26 14:50:00,95.34,95.37,95.26,95.36,72218.0,90.2283,90.2567,90.1526,90.2472,72218.0
2017-06-26 15:00:00,95.36,95.37,95.18,95.23,254737.0,90.2472,90.2567,90.0769,90.1242,254737.0
2017-06-26 15:10:00,95.23,95.33,95.21,95.25,123908.0,90.1242,90.2188,90.1053,90.1431,123908.0
2017-06-26 15:20:00,95.25,95.28,95.19,95.21,97052.0,90.1431,90.1715,90.0863,90.1053,97052.0
2017-06-26 15:30:00,95.21,95.25,95.17,95.24,169608.0,90.1053,90.1431,90.0674,90.1337,169608.0
2017-06-26 15:40:00,95.24,95.26,95.14,95.21,153434.0,90.1337,90.1526,90.039,90.1053,153434.0
2017-06-26 15:50:00,95.2,95.3,95.15,95.22,429738.0,90.0958,90.1904,90.0485,90.1147,429738.0
2017-06-27 09:30:00,95.15,95.19,94.66,94.67,251496.0,90.0485,90.0863,89.5848,89.5942,251496.0
2017-06-27 09:40:00,94.66,94.9,94.63,94.79,140093.0,89.5848,89.8119,89.5564,89.7078,140093.0
2017-06-27 09:50:00,94.79,95.01,94.78,94.96,115590.0,89.7078,89.916,89.6983,89.8687,115590.0
2017-06-27 10:00:00,94.96,95.09,94.95,95.01,105871.0,89.8687,89.9917,89.8592,89.916,105871.0
2017-06-27 10:10:00,95.0,95.03,94.92,94.99,91350.0,89.9065,89.9349,89.8308,89.8971,91350.0
2017-06-27 10:20:00,95.0,95.04,94.9,94.99,80443.0,89.9065,89.9444,89.8119,89.8971,80443.0
2017-06-27 10:30:00,95.0,95.07,94.93,95.0,104363.0,89.9065,89.9728,89.8403,89.9065,104363.0
2017-06-27 10:40:00,94.99,95.14,94.99,95.11,56642.0,89.8971,90.039,89.8971,90.0106,56642.0
2017-06-27 10:50:00,95.11,95.13,95.04,95.12,79207.0,90.0106,90.0296,89.9444,90.0201,79207.0
2017-06-27 11:00:00,95.11,95.23,95.11,95.13,88603.0,90.0106,90.1242,90.0106,90.0296,88603.0
2017-06-27 11:10:00,95.12,95.2,95.1,95.11,52922.0,90.0201,90.0958,90.0012,90.0106,52922.0
2017-06-27 11:20:00,95.12,95.24,95.11,95.22,66037.0,90.0201,90.1337,90.0106,90.1147,66037.0
2017-06-27 11:30:00,95.22,95.32,95.16,95.31,60821.0,90.1147,90.2094,90.058,90.1999,60821.0
2017-06-27 11:40:00,95.31,95.34,95.25,95.31,56395.0,90.1999,90.2283,90.1431,90.1999,56395.0
2017-06-27 11:50:00,95.31,95.31,95.18,95.28,75109.0,90.1999,90.1999,90.0769,90.1715,75109.0
2017-06-27 12:00:00,95.29,95.32,95.22,95.26,77406.0,90.181,90.2094,90.1147,90.1526,77406.0
2017-06-27 12:10:00,95.26,95.27,95.17,95.22,74548.0,90.1526,90.1621,90.0674,90.1147,74548.0
2017-06-27 12:20:00,95.22,95.29,95.21,95.28,48247.0,90.1147,90.181,90.1053,90.1715,48247.0
2017-06-27 12:30:00,95.27,95.28,95.19,95.21,83594.0,90.1621,90.1715,90.0863,90.1053,83594.0
2017-06-27 12:40:00,95.21,95.27,95.18,95.2,45285.0,90.1053,90.1621,90.0769,90.0958,45285.0
2017-06-27 12:50:00,95.19,95.21,95.09,95.18,80251.0,90.0863,90.1053,89.9917,90.0769,80251.0
2017-06-27 13:00:00,95.17,95.26,95.17,95.24,116279.0,90.0674,90.1526,90.0674,90.1337,116279.0
2017-06-27 13:10:00,95.23,95.26,95.13,95.23,109622.0,90.1242,90.1526,90.0296,90.1242,109622.0
2017-06-27 13:20:00,95.23,95.28,95.14,95.16,70834.0,90.1242,90.1715,90.039,90.058,70834.0
2017-06-27 13:30:00,95.16,95.19,94.98,95.04,320331.0,90.058,90.0863,89.8876,89.9444,320331.0
2017-06-27 13:40:00,95.03,95.14,94.99,95.01,176250.0,89.9349,90.039,89.8971,89.916,176250.0
2017-06-27 13:50:00,95.0,95.15,94.98,95.08,144125.0,89.9065,90.0485,89.8876,89.9822,144125.0
2017-06-27 14:00:00,95.08,95.14,94.99,95.06,133208.0,89.9822,90.039,89.8971,89.9633,133208.0
2017-06-27 14:10:00,95.07,95.1,94.98,95.09,246774.0,89.9728,90.0012,89.8876,89.9917,246774.0
2017-06-27 14:20:00,95.1,95.24,95.02,95.23,185492.0,90.0012,90.1337,89.9255,90.1242,185492.0
2017-06-27 14:30:00,95.23,95.28,95.12,95.13,55680.0,90.1242,90.1715,90.0201,90.0296,55680.0
2017-06-27 14:40:00,95.15,95.26,95.13,95.23,91804.0,90.0485,90.1526,90.0296,90.1242,91804.0
2017-06-27 14:50:00,95.23,95.29,95.22,95.28,135102.0,90.1242,90.181,90.1147,90.1715,135102.0
2017-06-27 15:00:00,95.27,95.29,95.06,95.09,98407.0,90.1621,90.181,89.9633,89.9917,98407.0
2017-06-27 15:10:00,95.09,95.13,95.05,95.09,85717.0,89.9917,90.0296,89.9539,89.9917,85717.0
2017-06-27 15:20:00,95.09,95.1,95.0,95.04,93173.0,89.9917,90.0012,89.9065,89.9444,93173.0
2017-06-27 15:30:00,95.05,95.12,94.99,95.1,152857.0,89.9539,90.0201,89.8971,90.0012,152857.0
2017-06-27 15:40:00,95.09,95.15,95.03,95.06,207033.0,89.9917,90.0485,89.9349,89.9633,207033.0
2017-06-27 15:50:00,95.05,95.07,94.93,94.94,643860.0,89.9539,89.9728,89.8403,89.8498,643860.0
2017-06-28 09:30:00,95.19,95.53,94.97,95.22,318567.0,90.0863,90.4081,89.8781,90.1147,318567.0
2017-06-28 09:40:00,95.22,95.25,94.98,95.02,172509.0,90.1147,90.1431,89.8876,89.9255,172509.0
2017-06-28 09:50:00,95.02,95.04,94.66,94.71,161153.0,89.9255,89.9444,89.5848,89.6321,161153.0
2017-06-28 10:00:00,94.71,94.94,94.71,94.92,157162.0,89.6321,89.8498,89.6321,89.8308,157162.0
2017-06-28 10:10:00,94.91,95.26,94.87,95.26,118794.0,89.8214,90.1526,89.7835,90.1526,118794.0
2017-06-28 10:20:00,95.27,95.39,95.18,95.39,136068.0,90.1621,90.2756,90.0769,90.2756,136068.0
2017-06-28 10:30:00,95.39,95.42,95.28,95.29,110028.0,90.2756,90.304,90.1715,90.181,110028.0
2017-06-28 10:40:00,95.29,95.53,95.28,95.47,151494.0,90.181,90.4081,90.1715,90.3513,151494.0
2017-06-28 10:50:00,95.46,95.64,95.46,95.55,90922.0,90.3419,90.5122,90.3419,90.427,90922.0
2017-06-28 11:00:00,95.54,95.65,95.51,95.57,79133.0,90.4176,90.5217,90.3892,90.446,79133.0
2017-06-28 11:10:00,95.57,95.68,95.56,95.59,59861.0,90.446,90.5501,90.4365,90.4649,59861.0
2017-06-28 11:20:00,95.58,95.63,95.53,95.54,65082.0,90.4554,90.5028,90.4081,90.4176,65082.0
2017-06-28 11:30:00,95.54,95.6,95.52,95.6,90994.0,90.4176,90.4744,90.3987,90.4744,90994.0
2017-06-28 11:40:00,95.6,95.68,95.6,95.68,56268.0,90.4744,90.5501,90.4744,90.5501,56268.0
2017-06-28 11:50:00,95.68,95.78,95.63,95.63,91798.0,90.5501,90.6447,90.5028,90.5028,91798.0
2017-06-28 12:00:00,95.62,95.74,95.62,95.73,66461.0,90.4933,90.6069,90.4933,90.5974,66461.0
2017-06-28 12:10:00,95.72,95.78,95.66,95.77,72534.0,90.5879,90.6447,90.5311,90.6353,72534.0
2017-06-28 12:20:00,95.76,95.78,95.7,95.77,51354.0,90.6258,90.6447,90.569,90.6353,51354.0
2017-06-28 12:30:00,95.77,95.8,95.74,95.79,61030.0,90.6353,90.6636,90.6069,90.6542,61030.0
2017-06-28 12:40:00,95.8,95.9,95.78,95.81,82739.0,90.6636,90.7583,90.6447,90.6731,82739.0
2017-06-28 12:50:00,95.81,95.84,95.75,95.83,64528.0,90.6731,90.7015,90.6163,90.692,64528.0
2017-06-28 13:00:00,95.83,95.9,95.81,95.84,44894.0,90.692,90.7583,90.6731,90.7015,44894.0
2017-06-28 13:10:00,95.84,95.89,95.82,95.88,50391.0,90.7015,90.7488,90.6826,90.7394,50391.0
2017-06-28 13:20:00,95.89,95.96,95.88,95.93,87328.0,90.7488,90.8151,90.7394,90.7867,87328.0
2017-06-28 13:30:00,95.93,95.97,95.88,95.95,49940.0,90.7867,90.8245,90.7394,90.8056,49940.0
2017-06-28 13:40:00,95.95,95.97,95.88,95.91,62506.0,90.8056,90.8245,90.7394,90.7677,62506.0
2017-06-28 13:50:00,95.91,95.96,95.88,95.94,61639.0,90.7677,90.8151,90.7394,90.7961,61639.0
2017-06-28 14:00:00,95.94,95.99,95.92,95.95,126439.0,90.7961,90.8435,90.7772,90.8056,126439.0
2017-06-28 14:10:00,95.96,96.04,95.94,96.03,93341.0,90.8151,90.8908,90.7961,90.8813,93341.0
2017-06-28 14:20:00,96.03,96.03,95.88,95.91,105128.0,90.8813,90.8813,90.7394,90.7677,105128.0
2017-06-28 14:30:00,95.91,95.99,95.9,95.98,73144.0,90.7677,90.8435,90.7583,90.834,73144.0
2017-06-28 14:40:00,95.98,96.05,95.98,96.04,59699.0,90.834,90.9002,90.834,90.8908,59699.0
2017-06-28 14:50:00,96.04,96.07,96.02,96.06,93229.0,90.8908,90.9192,90.8718,90.9097,93229.0
2017-06-28 15:00:00,96.07,96.15,96.05,96.12,122089.0,90.9192,90.9949,90.9002,90.9665,122089.0
2017-06-28 15:10:00,96.12,96.14,96.09,96.12,71590.0,90.9665,90.9854,90.9381,90.9665,71590.0
2017-06-28 15:20:00,96.12,96.21,96.08,96.2,108067.0,90.9665,91.0517,90.9286,91.0422,108067.0
2017-06-28 15:30:00,96.2,96.31,96.2,96.29,207548.0,91.0422,91.1463,91.0422,91.1274,207548.0
2017-06-28 15:40:00,96.29,96.35,96.25,96.34,207617.0,91.1274,91.1842,91.0895,91.1747,207617.0
2017-06-28 15:50:00,96.35,96.41,96.18,96.23,539564.0,91.1842,91.2409,91.0233,91.0706,539564.0
2017-06-29 09:30:00,95.79,95.79,94.25,95.15,859976.0,90.6542,90.6542,89.1967,90.0485,859976.0
2017-06-29 09:40:00,95.14,95.41,95.05,95.18,333477.0,90.039,90.2946,89.9539,90.0769,333477.0
2017-06-29 09:50:00,95.2,95.25,95.05,95.07,222207.0,90.0958,90.1431,89.9539,89.9728,222207.0
2017-06-29 10:00:00,95.07,95.13,94.99,95.08,209837.0,89.9728,90.0296,89.8971,89.9822,209837.0
2017-06-29 10:10:00,95.07,95.12,94.8,94.93,209726.0,89.9728,90.0201,89.7173,89.8403,209726.0
2017-06-29 10:20:00,94.92,95.05,94.8,95.0,109344.0,89.8308,89.9539,89.7173,89.9065,109344.0
2017-06-29 10:30:00,95.02,95.04,94.87,95.01,104333.0,89.9255,89.9444,89.7835,89.916,104333.0
2017-06-29 10:40:00,95.0,95.05,94.9,94.97,123337.0,89.9065,89.9539,89.8119,89.8781,123337.0
2017-06-29 10:50:00,94.96,94.96,94.58,94.64,130544.0,89.8687,89.8687,89.5091,89.5658,130544.0
2017-06-29 11:00:00,94.64,94.74,94.47,94.48,185301.0,89.5658,89.6605,89.405,89.4144,185301.0
2017-06-29 11:10:00,94.49,94.54,94.38,94.48,130230.0,89.4239,89.4712,89.3198,89.4144,130230.0
2017-06-29 11:20:00,94.48,94.51,94.31,94.44,145603.0,89.4144,89.4428,89.2535,89.3766,145603.0
2017-06-29 11:30:00,94.44,94.44,94.22,94.3,203272.0,89.3766,89.3766,89.1684,89.2441,203272.0
2017-06-29 11:40:00,94.31,94.64,94.31,94.57,280127.0,89.2535,89.5658,89.2535,89.4996,280127.0
2017-06-29 11:50:00,94.56,94.67,94.4,94.53,166784.0,89.4901,89.5942,89.3387,89.4617,166784.0
2017-06-29 12:00:00,94.53,94.61,94.3,94.59,93192.0,89.4617,89.5374,89.2441,89.5185,93192.0
2017-06-29 12:10:00,94.59,94.78,94.57,94.76,110394.0,89.5185,89.6983,89.4996,89.6794,110394.0
2017-06-29 12:20:00,94.76,94.78,94.65,94.77,74682.0,89.6794,89.6983,89.5753,89.6889,74682.0
2017-06-29 12:30:00,94.76,94.85,94.7,94.71,75414.0,89.6794,89.7646,89.6226,89.6321,75414.0
2017-06-29 12:40:00,94.7,94.79,94.62,94.64,108122.0,89.6226,89.7078,89.5469,89.5658,108122.0
2017-06-29 12:50:00,94.63,94.66,94.44,94.46,76596.0,89.5564,89.5848,89.3766,89.3955,76596.0
2017-06-29 13:00:00,94.45,94.57,94.32,94.39,77500.0,89.386,89.4996,89.263,89.3292,77500.0
2017-06-29 13:10:00,94.38,94.4,94.12,94.12,206190.0,89.3198,89.3387,89.0737,89.0737,206190.0
2017-06-29 13:20:00,94.12,94.13,94.01,94.05,289342.0,89.0737,89.0832,88.9696,89.0075,289342.0
2017-06-29 13:30:00,94.07,94.27,94.03,94.23,156822.0,89.0264,89.2157,88.9885,89.1778,156822.0
2017-06-29 13:40:00,94.24,94.3,94.18,94.24,193032.0,89.1873,89.2441,89.1305,89.1873,193032.0
2017-06-29 13:50:00,94.23,94.28,94.15,94.19,98723.0,89.1778,89.2251,89.1021,89.14,98723.0
2017-06-29 14:00:00,94.18,94.36,94.11,94.31,77910.0,89.1305,89.3008,89.0643,89.2535,77910.0
2017-06-29 14:10:00,94.31,94.36,94.21,94.23,99029.0,89.2535,89.3008,89.1589,89.1778,99029.0
2017-06-29 14:20:00,94.24,94.5,94.24,94.5,139065.0,89.1873,89.4333,89.1873,89.4333,139065.0
2017-06-29 14:30:00,94.5,94.55,94.42,94.54,144023.0,89.4333,89.4807,89.3576,89.4712,144023.0
2017-06-29 14:40:00,94.55,94.63,94.51,94.52,97926.0,89.4807,89.5564,89.4428,89.4523,97926.0
2017-06-29 14:50:00,94.51,94.68,94.49,94.66,121436.0,89.4428,89.6037,89.4239,89.5848,121436.0
2017-06-29 15:00:00,94.66,94.81,94.64,94.7,207212.0,89.5848,89.7267,89.5658,89.6226,207212.0
2017-06-29 15:10:00,94.7,94.75,94.6,94.7,170703.0,89.6226,89.6699,89.528,89.6226,170703.0
2017-06-29 15:20:00,94.7,94.74,94.5,94.54,206345.0,89.6226,89.6605,89.4333,89.4712,206345.0
2017-06-29 15:30:00,94.54,94.76,94.53,94.7,250584.0,89.4712,89.6794,89.4617,89.6226,250584.0
2017-06-29 15:40:00,94.7,94.7,94.41,94.41,314602.0,89.6226,89.6226,89.3482,89.3482,314602.0
2017-06-29 15:50:00,94.41,94.53,94.39,94.41,446436.0,89.3482,89.4617,89.3292,89.3482,446436.0
2017-06-30 09:30:00,94.38,94.62,94.08,94.38,337892.0,89.3198,89.5469,89.0359,89.3198,337892.0
2017-06-30 09:40:00,94.4,94.43,94.14,94.32,356931.0,89.3387,89.3671,89.0926,89.263,356931.0
2017-06-30 09:50:00,94.33,94.45,94.19,94.22,272791.0,89.2725,89.386,89.14,89.1684,272791.0
2017-06-30 10:00:00,94.24,94.39,94.15,94.38,178085.0,89.1873,89.3292,89.1021,89.3198,178085.0
2017-06-30 10:10:00,94.37,94.38,94.25,94.32,193202.0,89.3103,89.3198,89.1967,89.263,193202.0
2017-06-30 10:20:00,94.32,94.51,94.32,94.5,240863.0,89.263,89.4428,89.263,89.4333,240863.0
2017-06-30 10:30:00,94.5,94.62,94.33,94.34,222634.0,89.4333,89.5469,89.2725,89.2819,222634.0
2017-06-30 10:40:00,94.35,94.5,94.34,94.38,186269.0,89.2914,89.4333,89.2819,89.3198,186269.0
2017-06-30 10:50:00,94.38,94.5,94.38,94.43,101712.0,89.3198,89.4333,89.3198,89.3671,101712.0
2017-06-30 11:00:00,94.43,94.45,94.22,94.26,191222.0,89.3671,89.386,89.1684,89.2062,191222.0
2017-06-30 11:10:00,94.26,94.3,94.21,94.26,119218.0,89.2062,89.2441,89.1589,89.2062,119218.0
2017-06-30 11:20:00,94.25,94.27,94.11,94.15,170813.0,89.1967,89.2157,89.0643,89.1021,170813.0
2017-06-30 11:30:00,94.15,94.18,94.08,94.1,333935.0,89.1021,89.1305,89.0359,89.0548,333935.0
2017-06-30 11:40:00,94.1,94.2,94.1,94.2,110676.0,89.0548,89.1494,89.0548,89.1494,110676.0
2017-06-30 11:50:00,94.19,94.27,94.08,94.22,152272.0,89.14,89.2157,89.0359,89.1684,152272.0
2017-06-30 12:00:00,94.23,94.32,94.21,94.32,57313.0,89.1778,89.263,89.1589,89.263,57313.0
2017-06-30 12:10:00,94.33,94.4,94.33,94.35,82990.0,89.2725,89.3387,89.2725,89.2914,82990.0
2017-06-30 12:20:00,94.36,94.42,94.34,94.4,94736.0,89.3008,89.3576,89.2819,89.3387,94736.0
2017-06-30 12:30:00,94.4,94.44,94.35,94.41,133743.0,89.3387,89.3766,89.2914,89.3482,133743.0
2017-06-30 12:40:00,94.42,94.45,94.33,94.34,52259.0,89.3576,89.386,89.2725,89.2819,52259.0
2017-06-30 12:50:00,94.34,94.37,94.3,94.34,65490.0,89.2819,89.3103,89.2441,89.2819,65490.0
2017-06-30 13:00:00,94.33,94.34,94.3,94.31,67349.0,89.2725,89.2819,89.2441,89.2535,67349.0
2017-06-30 13:10:00,94.32,94.32,94.24,94.27,43399.0,89.263,89.263,89.1873,89.2157,43399.0
2017-06-30 13:20:00,94.27,94.38,94.26,94.38,58708.0,89.2157,89.3198,89.2062,89.3198,58708.0
2017-06-30 13:30:00,94.39,94.42,94.33,94.33,90838.0,89.3292,89.3576,89.2725,89.2725,90838.0
2017-06-30 13:40:00,94.33,94.33,94.26,94.33,65294.0,89.2725,89.2725,89.2062,89.2725,65294.0
2017-06-30 13:50:00,94.33,94.33,94.25,94.26,120030.0,89.2725,89.2725,89.1967,89.2062,120030.0
2017-06-30 14:00:00,94.25,94.32,94.21,94.28,83039.0,89.1967,89.263,89.1589,89.2251,83039.0
2017-06-30 14:10:00,94.29,94.32,94.25,94.3,79691.0,89.2346,89.263,89.1967,89.2441,79691.0
2017-06-30 14:20:00,94.29,94.43,94.27,94.4,91107.0,89.2346,89.3671,89.2157,89.3387,91107.0
2017-06-30 14:30:00,94.39,94.4,94.31,94.32,100838.0,89.3292,89.3387,89.2535,89.263,100838.0
2017-06-30 14:40:00,94.32,94.4,94.29,94.4,99224.0,89.263,89.3387,89.2346,89.3387,99224.0
2017-06-30 14:50:00,94.39,94.41,94.37,94.39,85111.0,89.3292,89.3482,89.3103,89.3292,85111.0
2017-06-30 15:00:00,94.39,94.41,94.23,94.25,172905.0,89.3292,89.3482,89.1778,89.1967,172905.0
2017-06-30 15:10:00,94.26,94.27,94.05,94.08,212985.0,89.2062,89.2157,89.0075,89.0359,212985.0
2017-06-30 15:20:00,94.08,94.15,94.08,94.11,181848.0,89.0359,89.1021,89.0359,89.0643,181848.0
2017-06-30 15:30:00,94.12,94.12,94.0,94.06,252885.0,89.0737,89.0737,88.9602,89.0169,252885.0
2017-06-30 15:40:00,94.05,94.24,94.04,94.17,289019.0,89.0075,89.1873,88.998,89.121,289019.0
2017-06-30 15:50:00,94.17,94.18,93.78,93.8,777032.0,89.121,89.1305,88.7519,88.7709,777032.0
2017-07-03 09:30:00,94.34,94.41,94.03,94.22,405774.0,89.2819,89.3482,88.9885,89.1684,405774.0
2017-07-03 09:40:00,94.25,94.28,93.96,94.05,341030.0,89.1967,89.2251,88.9223,89.0075,341030.0
2017-07-03 09:50:00,94.06,94.13,93.88,93.9,246055.0,89.0169,89.0832,88.8466,88.8655,246055.0
2017-07-03 10:00:00,93.9,94.18,93.85,94.17,172590.0,88.8655,89.1305,88.8182,89.121,172590.0
2017-07-03 10:10:00,94.18,94.35,94.0,94.09,259986.0,89.1305,89.2914,88.9602,89.0453,259986.0
2017-07-03 10:20:00,94.09,94.23,94.01,94.14,151315.0,89.0453,89.1778,88.9696,89.0926,151315.0
2017-07-03 10:30:00,94.13,94.14,94.0,94.02,145502.0,89.0832,89.0926,88.9602,88.9791,145502.0
2017-07-03 10:40:00,94.01,94.2,93.99,94.13,159482.0,88.9696,89.1494,88.9507,89.0832,159482.0
2017-07-03 10:50:00,94.14,94.16,93.94,93.99,198099.0,89.0926,89.1116,88.9034,88.9507,198099.0
2017-07-03 11:00:00,93.98,94.04,93.87,94.04,208985.0,88.9412,88.998,88.8371,88.998,208985.0
2017-07-03 11:10:00,94.05,94.15,93.97,93.97,142303.0,89.0075,89.1021,88.9318,88.9318,142303.0
2017-07-03 11:20:00,93.98,94.12,93.96,94.02,300841.0,88.9412,89.0737,88.9223,88.9791,300841.0
2017-07-03 11:30:00,94.02,94.12,93.99,94.03,162260.0,88.9791,89.0737,88.9507,88.9885,162260.0
2017-07-03 11:40:00,94.03,94.07,93.98,94.06,74610.0,88.9885,89.0264,88.9412,89.0169,74610.0
2017-07-03 11:50:00,94.06,94.1,93.95,94.09,102943.0,89.0169,89.0548,88.9128,89.0453,102943.0
2017-07-03 12:00:00,94.1,94.1,93.79,93.8,179924.0,89.0548,89.0548,88.7614,88.7709,179924.0
2017-07-03 12:10:00,93.81,93.81,93.58,93.63,195940.0,88.7803,88.7803,88.5627,88.61,195940.0
2017-07-03 12:20:00,93.63,93.65,93.56,93.63,237064.0,88.61,88.6289,88.5437,88.61,237064.0
2017-07-03 12:30:00,93.63,93.64,93.39,93.41,310070.0,88.61,88.6195,88.3829,88.4018,310070.0
2017-07-03 12:40:00,93.41,93.51,93.41,93.45,274587.0,88.4018,88.4964,88.4018,88.4396,274587.0
2017-07-03 12:50:00,93.46,93.55,93.38,93.39,297397.0,88.4491,88.5343,88.3734,88.3829,297397.0
2017-07-05 09:30:00,93.55,94.4,93.54,94.17,456387.0,88.5343,89.3387,88.5248,89.121,456387.0
2017-07-05 09:40:00,94.16,94.2,93.74,93.83,277368.0,89.1116,89.1494,88.7141,88.7993,277368.0
2017-07-05 09:50:00,93.84,94.03,93.79,94.0,176671.0,88.8087,88.9885,88.7614,88.9602,176671.0
2017-07-05 10:00:00,93.99,94.02,93.76,93.81,1128290.0,88.9507,88.9791,88.733,88.7803,1128290.0
2017-07-05 10:10:00,93.82,93.96,93.73,93.75,362370.0,88.7898,88.9223,88.7046,88.7236,362370.0
2017-07-05 10:20:00,93.75,94.03,93.74,94.02,269481.0,88.7236,88.9885,88.7141,88.9791,269481.0
2017-07-05 10:30:00,94.02,94.16,93.98,94.03,156837.0,88.9791,89.1116,88.9412,88.9885,156837.0
2017-07-05 10:40:00,94.04,94.23,94.01,94.12,224983.0,88.998,89.1778,88.9696,89.0737,224983.0
2017-07-05 10:50:00,94.12,94.12,93.98,94.0,168056.0,89.0737,89.0737,88.9412,88.9602,168056.0
2017-07-05 11:00:00,94.0,94.1,93.96,94.08,211468.0,88.9602,89.0548,88.9223,89.0359,211468.0
2017-07-05 11:10:00,94.09,94.13,94.04,94.09,122116.0,89.0453,89.0832,88.998,89.0453,122116.0
2017-07-05 11:20:00,94.09,94.13,94.05,94.11,169994.0,89.0453,89.0832,89.0075,89.0643,169994.0
2017-07-05 11:30:00,94.1,94.21,94.07,94.14,166339.0,89.0548,89.1589,89.0264,89.0926,166339.0
2017-07-05 11:40:00,94.14,94.15,94.01,94.09,105191.0,89.0926,89.1021,88.9696,89.0453,105191.0
2017-07-05 11:50:00,94.08,94.18,94.08,94.15,94714.0,89.0359,89.1305,89.0359,89.1021,94714.0
2017-07-05 12:00:00,94.15,94.21,94.12,94.12,98165.0,89.1021,89.1589,89.0737,89.0737,98165.0
2017-07-05 12:10:00,94.12,94.2,93.99,94.08,443842.0,89.0737,89.1494,88.9507,89.0359,443842.0
2017-07-05 12:20:00,94.08,94.15,94.08,94.1,123378.0,89.0359,89.1021,89.0359,89.0548,123378.0
2017-07-05 12:30:00,94.09,94.09,93.99,94.04,79169.0,89.0453,89.0453,88.9507,88.998,79169.0
2017-07-05 12:40:00,94.05,94.08,93.98,94.01,107026.0,89.0075,89.0359,88.9412,88.9696,107026.0
2017-07-05 12:50:00,94.01,94.06,93.99,94.01,69868.0,88.9696,89.0169,88.9507,88.9696,69868.0
2017-07-05 13:00:00,94.01,94.06,93.98,94.05,145936.0,88.9696,89.0169,88.9412,89.0075,145936.0
2017-07-05 13:10:00,94.05,94.14,93.99,94.09,144006.0,89.0075,89.0926,88.9507,89.0453,144006.0
2017-07-05 13:20:00,94.1,94.21,94.1,94.16,113625.0,89.0548,89.1589,89.0548,89.1116,113625.0
2017-07-05 13:30:00,94.16,94.25,94.15,94.15,68524.0,89.1116,89.1967,89.1021,89.1021,68524.0
2017-07-05 13:40:00,94.16,94.18,94.05,94.06,93310.0,89.1116,89.1305,89.0075,89.0169,93310.0
2017-07-05 13:50:00,94.05,94.06,94.0,94.01,108554.0,89.0075,89.0169,88.9602,88.9696,108554.0
2017-07-05 14:00:00,94.01,94.14,93.93,93.96,175529.0,88.9696,89.0926,88.8939,88.9223,175529.0
2017-07-05 14:10:00,93.96,94.05,93.95,93.98,143875.0,88.9223,89.0075,88.9128,88.9412,143875.0
2017-07-05 14:20:00,93.98,94.19,93.98,94.14,109431.0,88.9412,89.14,88.9412,89.0926,109431.0
2017-07-05 14:30:00,94.14,94.16,94.1,94.14,100068.0,89.0926,89.1116,89.0548,89.0926,100068.0
2017-07-05 14:40:00,94.13,94.16,94.07,94.08,101469.0,89.0832,89.1116,89.0264,89.0359,101469.0
2017-07-05 14:50:00,94.08,94.1,94.04,94.08,94015.0,89.0359,89.0548,88.998,89.0359,94015.0
2017-07-05 15:00:00,94.08,94.09,93.97,94.01,151837.0,89.0359,89.0453,88.9318,88.9696,151837.0
2017-07-05 15:10:00,94.02,94.06,94.0,94.03,105522.0,88.9791,89.0169,88.9602,88.9885,105522.0
2017-07-05 15:20:00,94.03,94.09,93.99,94.05,129127.0,88.9885,89.0453,88.9507,89.0075,129127.0
2017-07-05 15:30:00,94.05,94.1,93.99,94.01,222019.0,89.0075,89.0548,88.9507,88.9696,222019.0
2017-07-05 15:40:00,94.0,94.14,93.99,94.0,361346.0,88.9602,89.0926,88.9507,88.9602,361346.0
2017-07-05 15:50:00,94.0,94.06,93.99,94.01,529767.0,88.9602,89.0169,88.9507,88.9696,529767.0
2017-07-06 09:30:00,93.45,93.72,93.33,93.53,284808.0,88.4396,88.6952,88.3261,88.5153,284808.0
2017-07-06 09:40:00,93.53,93.57,93.29,93.53,234861.0,88.5153,88.5532,88.2882,88.5153,234861.0
2017-07-06 09:50:00,93.53,93.6,93.41,93.56,280556.0,88.5153,88.5816,88.4018,88.5437,280556.0
2017-07-06 10:00:00,93.59,93.69,93.4,93.47,167369.0,88.5721,88.6668,88.3923,88.4586,167369.0
2017-07-06 10:10:00,93.48,93.64,93.47,93.58,117604.0,88.468,88.6195,88.4586,88.5627,117604.0
2017-07-06 10:20:00,93.58,93.62,93.42,93.49,95421.0,88.5627,88.6005,88.4112,88.4775,95421.0
2017-07-06 10:30:00,93.49,93.62,93.42,93.61,162627.0,88.4775,88.6005,88.4112,88.5911,162627.0
2017-07-06 10:40:00,93.6,93.62,93.38,93.44,221557.0,88.5816,88.6005,88.3734,88.4302,221557.0
2017-07-06 10:50:00,93.44,93.48,93.41,93.44,124985.0,88.4302,88.468,88.4018,88.4302,124985.0
2017-07-06 11:00:00,93.44,93.57,93.39,93.5,172126.0,88.4302,88.5532,88.3829,88.487,172126.0
2017-07-06 11:10:00,93.51,93.53,93.41,93.41,112665.0,88.4964,88.5153,88.4018,88.4018,112665.0
2017-07-06 11:20:00,93.4,93.52,93.4,93.49,123182.0,88.3923,88.5059,88.3923,88.4775,123182.0
2017-07-06 11:30:00,93.5,93.76,93.5,93.72,177133.0,88.487,88.733,88.487,88.6952,177133.0
2017-07-06 11:40:00,93.72,93.79,93.7,93.79,223706.0,88.6952,88.7614,88.6762,88.7614,223706.0
2017-07-06 11:50:00,93.79,93.9,93.73,93.87,172528.0,88.7614,88.8655,88.7046,88.8371,172528.0
2017-07-06 12:00:00,93.87,93.93,93.81,93.84,95670.0,88.8371,88.8939,88.7803,88.8087,95670.0
2017-07-06 12:10:00,93.83,93.85,93.76,93.8,143318.0,88.7993,88.8182,88.733,88.7709,143318.0
2017-07-06 12:20:00,93.8,93.81,93.73,93.76,213490.0,88.7709,88.7803,88.7046,88.733,213490.0
2017-07-06 12:30:00,93.75,93.9,93.73,93.89,104556.0,88.7236,88.8655,88.7046,88.856,104556.0
2017-07-06 12:40:00,93.89,93.97,93.86,93.93,93251.0,88.856,88.9318,88.8277,88.8939,93251.0
2017-07-06 12:50:00,93.93,93.96,93.78,93.79,294028.0,88.8939,88.9223,88.7519,88.7614,294028.0
2017-07-06 13:00:00,93.8,93.81,93.75,93.75,90266.0,88.7709,88.7803,88.7236,88.7236,90266.0
2017-07-06 13:10:00,93.75,93.84,93.72,93.79,81905.0,88.7236,88.8087,88.6952,88.7614,81905.0
2017-07-06 13:20:00,93.79,93.84,93.75,93.81,158822.0,88.7614,88.8087,88.7236,88.7803,158822.0
2017-07-06 13:30:00,93.82,93.82,93.58,93.59,103582.0,88.7898,88.7898,88.5627,88.5721,103582.0
2017-07-06 13:40:00,93.59,93.59,93.42,93.48,98352.0,88.5721,88.5721,88.4112,88.468,98352.0
2017-07-06 13:50:00,93.48,93.48,93.37,93.4,113040.0,88.468,88.468,88.3639,88.3923,113040.0
2017-07-06 14:00:00,93.4,93.48,93.36,93.48,117320.0,88.3923,88.468,88.3545,88.468,117320.0
2017-07-06 14:10:00,93.47,93.52,93.4,93.43,98924.0,88.4586,88.5059,88.3923,88.4207,98924.0
2017-07-06 14:20:00,93.43,93.57,93.42,93.55,109803.0,88.4207,88.5532,88.4112,88.5343,109803.0
2017-07-06 14:30:00,93.54,93.55,93.43,93.45,90384.0,88.5248,88.5343,88.4207,88.4396,90384.0
2017-07-06 14:40:00,93.46,93.47,93.36,93.41,103096.0,88.4491,88.4586,88.3545,88.4018,103096.0
2017-07-06 14:50:00,93.41,93.55,93.37,93.53,103793.0,88.4018,88.5343,88.3639,88.5153,103793.0
2017-07-06 15:00:00,93.54,93.56,93.38,93.42,116181.0,88.5248,88.5437,88.3734,88.4112,116181.0
2017-07-06 15:10:00,93.42,93.43,93.34,93.4,92919.0,88.4112,88.4207,88.3355,88.3923,92919.0
2017-07-06 15:20:00,93.39,93.42,93.32,93.33,140388.0,88.3829,88.4112,88.3166,88.3261,140388.0
2017-07-06 15:30:00,93.33,93.34,93.23,93.3,185591.0,88.3261,88.3355,88.2314,88.2977,185591.0
2017-07-06 15:40:00,93.29,93.3,93.19,93.29,230349.0,88.2882,88.2977,88.1936,88.2882,230349.0
2017-07-06 15:50:00,93.28,93.37,93.26,93.28,524834.0,88.2788,88.3639,88.2598,88.2788,524834.0
2017-07-07 09:30:00,93.54,94.18,93.5,94.1,333966.0,88.5248,89.1305,88.487,89.0548,333966.0
2017-07-07 09:40:00,94.11,94.2,93.96,94.09,167675.0,89.0643,89.1494,88.9223,89.0453,167675.0
2017-07-07 09:50:00,94.1,94.34,94.07,94.25,192453.0,89.0548,89.2819,89.0264,89.1967,192453.0
2017-07-07 10:00:00,94.23,94.32,94.11,94.12,106880.0,89.1778,89.263,89.0643,89.0737,106880.0
2017-07-07 10:10:00,94.12,94.21,94.11,94.15,113219.0,89.0737,89.1589,89.0643,89.1021,113219.0
2017-07-07 10:20:00,94.14,94.25,94.09,94.25,99983.0,89.0926,89.1967,89.0453,89.1967,99983.0
2017-07-07 10:30:00,94.25,94.3,94.18,94.19,111690.0,89.1967,89.2441,89.1305,89.14,111690.0
2017-07-07 10:40:00,94.18,94.25,94.16,94.22,134053.0,89.1305,89.1967,89.1116,89.1684,134053.0
2017-07-07 10:50:00,94.22,94.3,94.19,94.23,104592.0,89.1684,89.2441,89.14,89.1778,104592.0
2017-07-07 11:00:00,94.23,94.32,94.17,94.32,102114.0,89.1778,89.263,89.121,89.263,102114.0
2017-07-07 11:10:00,94.32,94.41,94.31,94.35,103479.0,89.263,89.3482,89.2535,89.2914,103479.0
2017-07-07 11:20:00,94.34,94.37,94.32,94.33,147791.0,89.2819,89.3103,89.263,89.2725,147791.0
2017-07-07 11:30:00,94.33,94.33,94.26,94.29,154350.0,89.2725,89.2725,89.2062,89.2346,154350.0
2017-07-07 11:40:00,94.29,94.29,94.09,94.09,135873.0,89.2346,89.2346,89.0453,89.0453,135873.0
2017-07-07 11:50:00,94.09,94.12,94.06,94.09,84336.0,89.0453,89.0737,89.0169,89.0453,84336.0
2017-07-07 12:00:00,94.1,94.1,94.0,94.01,75588.0,89.0548,89.0548,88.9602,88.9696,75588.0
2017-07-07 12:10:00,94.0,94.03,93.97,93.98,83329.0,88.9602,88.9885,88.9318,88.9412,83329.0
2017-07-07 12:20:00,93.99,94.08,93.98,94.08,68986.0,88.9507,89.0359,88.9412,89.0359,68986.0
2017-07-07 12:30:00,94.08,94.08,94.05,94.06,45353.0,89.0359,89.0359,89.0075,89.0169,45353.0
2017-07-07 12:40:00,94.06,94.12,94.05,94.09,62833.0,89.0169,89.0737,89.0075,89.0453,62833.0
2017-07-07 12:50:00,94.09,94.19,94.07,94.1,111180.0,89.0453,89.14,89.0264,89.0548,111180.0
2017-07-07 13:00:00,94.09,94.12,94.04,94.04,63807.0,89.0453,89.0737,88.998,88.998,63807.0
2017-07-07 13:10:00,94.04,94.11,94.03,94.11,68915.0,88.998,89.0643,88.9885,89.0643,68915.0
2017-07-07 13:20:00,94.11,94.16,94.11,94.13,85566.0,89.0643,89.1116,89.0643,89.0832,85566.0
2017-07-07 13:30:00,94.14,94.14,94.08,94.09,76044.0,89.0926,89.0926,89.0359,89.0453,76044.0
2017-07-07 13:40:00,94.09,94.12,94.09,94.11,68663.0,89.0453,89.0737,89.0453,89.0643,68663.0
2017-07-07 13:50:00,94.12,94.13,94.09,94.12,78541.0,89.0737,89.0832,89.0453,89.0737,78541.0
2017-07-07 14:00:00,94.12,94.13,94.0,94.05,85530.0,89.0737,89.0832,88.9602,89.0075,85530.0
2017-07-07 14:10:00,94.05,94.06,93.99,94.0,131957.0,89.0075,89.0169,88.9507,88.9602,131957.0
2017-07-07 14:20:00,94.0,94.01,93.98,94.0,137610.0,88.9602,88.9696,88.9412,88.9602,137610.0
2017-07-07 14:30:00,94.0,94.01,93.97,93.99,95807.0,88.9602,88.9696,88.9318,88.9507,95807.0
2017-07-07 14:40:00,94.0,94.03,93.97,94.03,89899.0,88.9602,88.9885,88.9318,88.9885,89899.0
2017-07-07 14:50:00,94.03,94.1,94.03,94.09,87386.0,88.9885,89.0548,88.9885,89.0453,87386.0
2017-07-07 15:00:00,94.09,94.11,93.97,94.04,125760.0,89.0453,89.0643,88.9318,88.998,125760.0
2017-07-07 15:10:00,94.04,94.06,93.99,94.05,137528.0,88.998,89.0169,88.9507,89.0075,137528.0
2017-07-07 15:20:00,94.06,94.1,94.01,94.07,167745.0,89.0169,89.0548,88.9696,89.0264,167745.0
2017-07-07 15:30:00,94.07,94.09,94.04,94.05,183689.0,89.0264,89.0453,88.998,89.0075,183689.0
2017-07-07 15:40:00,94.05,94.13,93.98,94.01,214798.0,89.0075,89.0832,88.9412,88.9696,214798.0
2017-07-07 15:50:00,94.01,94.02,93.94,93.96,338469.0,88.9696,88.9791,88.9034,88.9223,338469.0
2017-07-10 09:30:00,94.15,94.55,94.15,94.44,407831.0,89.1021,89.4807,89.1021,89.3766,407831.0
2017-07-10 09:40:00,94.44,94.57,94.3,94.33,184389.0,89.3766,89.4996,89.2441,89.2725,184389.0
2017-07-10 09:50:00,94.32,94.42,94.21,94.28,274776.0,89.263,89.3576,89.1589,89.2251,274776.0
2017-07-10 10:00:00,94.28,94.46,94.25,94.46,197443.0,89.2251,89.3955,89.1967,89.3955,197443.0
2017-07-10 10:10:00,94.45,94.97,94.45,94.97,302639.0,89.386,89.8781,89.386,89.8781,302639.0
2017-07-10 10:20:00,94.97,95.16,94.93,94.97,285450.0,89.8781,90.058,89.8403,89.8781,285450.0
2017-07-10 10:30:00,94.97,95.1,94.95,95.05,295653.0,89.8781,90.0012,89.8592,89.9539,295653.0
2017-07-10 10:40:00,95.06,95.11,94.99,95.11,127255.0,89.9633,90.0106,89.8971,90.0106,127255.0
2017-07-10 10:50:00,95.11,95.22,95.06,95.2,142246.0,90.0106,90.1147,89.9633,90.0958,142246.0
2017-07-10 11:00:00,95.21,95.26,95.09,95.25,119419.0,90.1053,90.1526,89.9917,90.1431,119419.0
2017-07-10 11:10:00,95.26,95.29,95.22,95.26,124483.0,90.1526,90.181,90.1147,90.1526,124483.0
2017-07-10 11:20:00,95.26,95.27,95.02,95.06,94765.0,90.1526,90.1621,89.9255,89.9633,94765.0
2017-07-10 11:30:00,95.06,95.1,94.99,95.09,90294.0,89.9633,90.0012,89.8971,89.9917,90294.0
2017-07-10 11:40:00,95.09,95.09,95.01,95.03,81630.0,89.9917,89.9917,89.916,89.9349,81630.0
2017-07-10 11:50:00,95.02,95.08,94.99,95.08,62132.0,89.9255,89.9822,89.8971,89.9822,62132.0
2017-07-10 12:00:00,95.07,95.11,95.0,95.0,47493.0,89.9728,90.0106,89.9065,89.9065,47493.0
2017-07-10 12:10:00,95.01,95.08,94.99,95.07,71324.0,89.916,89.9822,89.8971,89.9728,71324.0
2017-07-10 12:20:00,95.06,95.14,95.01,95.05,75816.0,89.9633,90.039,89.916,89.9539,75816.0
2017-07-10 12:30:00,95.05,95.09,95.0,95.03,54453.0,89.9539,89.9917,89.9065,89.9349,54453.0
2017-07-10 12:40:00,95.03,95.07,95.01,95.02,75645.0,89.9349,89.9728,89.916,89.9255,75645.0
2017-07-10 12:50:00,95.02,95.15,95.01,95.12,85321.0,89.9255,90.0485,89.916,90.0201,85321.0
2017-07-10 13:00:00,95.12,95.13,95.05,95.07,104356.0,90.0201,90.0296,89.9539,89.9728,104356.0
2017-07-10 13:10:00,95.08,95.08,95.03,95.06,66792.0,89.9822,89.9822,89.9349,89.9633,66792.0
2017-07-10 13:20:00,95.06,95.09,95.03,95.03,62913.0,89.9633,89.9917,89.9349,89.9349,62913.0
2017-07-10 13:30:00,95.03,95.07,95.01,95.04,65655.0,89.9349,89.9728,89.916,89.9444,65655.0
2017-07-10 13:40:00,95.04,95.1,95.0,95.1,58709.0,89.9444,90.0012,89.9065,90.0012,58709.0
2017-07-10 13:50:00,95.1,95.18,95.09,95.15,68910.0,90.0012,90.0769,89.9917,90.0485,68910.0
2017-07-10 14:00:00,95.16,95.16,95.08,95.1,57396.0,90.058,90.058,89.9822,90.0012,57396.0
2017-07-10 14:10:00,95.1,95.12,95.06,95.11,66101.0,90.0012,90.0201,89.9633,90.0106,66101.0
2017-07-10 14:20:00,95.11,95.12,95.06,95.07,57191.0,90.0106,90.0201,89.9633,89.9728,57191.0
2017-07-10 14:30:00,95.08,95.09,95.03,95.09,75090.0,89.9822,89.9917,89.9349,89.9917,75090.0
2017-07-10 14:40:00,95.08,95.1,95.06,95.09,50989.0,89.9822,90.0012,89.9633,89.9917,50989.0
2017-07-10 14:50:00,95.09,95.1,95.04,95.04,68613.0,89.9917,90.0012,89.9444,89.9444,68613.0
2017-07-10 15:00:00,95.05,95.14,95.04,95.11,82603.0,89.9539,90.039,89.9444,90.0106,82603.0
2017-07-10 15:10:00,95.11,95.19,95.1,95.14,93931.0,90.0106,90.0863,90.0012,90.039,93931.0
2017-07-10 15:20:00,95.13,95.18,95.1,95.18,76876.0,90.0296,90.0769,90.0012,90.0769,76876.0
2017-07-10 15:30:00,95.18,95.3,95.17,95.29,165604.0,90.0769,90.1904,90.0674,90.181,165604.0
2017-07-10 15:40:00,95.29,95.36,95.26,95.3,243720.0,90.181,90.2472,90.1526,90.1904,243720.0
2017-07-10 15:50:00,95.3,95.37,95.13,95.14,806016.0,90.1904,90.2567,90.0296,90.039,806016.0
2017-07-11 09:30:00,95.08,95.09,94.93,95.02,275894.0,89.9822,89.9917,89.8403,89.9255,275894.0
2017-07-11 09:40:00,95.02,95.21,94.99,95.16,156618.0,89.9255,90.1053,89.8971,90.058,156618.0
2017-07-11 09:50:00,95.16,95.39,95.12,95.37,89802.0,90.058,90.2756,90.0201,90.2567,89802.0
2017-07-11 10:00:00,95.37,95.53,95.32,95.36,193425.0,90.2567,90.4081,90.2094,90.2472,193425.0
2017-07-11 10:10:00,95.36,95.43,95.26,95.37,85523.0,90.2472,90.3135,90.1526,90.2567,85523.0
2017-07-11 10:20:00,95.37,95.47,95.3,95.45,94585.0,90.2567,90.3513,90.1904,90.3324,94585.0
2017-07-11 10:30:00,95.45,95.54,95.42,95.5,114350.0,90.3324,90.4176,90.304,90.3797,114350.0
2017-07-11 10:40:00,95.49,95.51,95.41,95.42,96116.0,90.3703,90.3892,90.2946,90.304,96116.0
2017-07-11 10:50:00,95.43,95.46,95.35,95.42,155630.0,90.3135,90.3419,90.2378,90.304,155630.0
2017-07-11 11:00:00,95.42,95.57,95.41,95.51,108981.0,90.304,90.446,90.2946,90.3892,108981.0
2017-07-11 11:10:00,95.5,95.57,95.46,95.5,144485.0,90.3797,90.446,90.3419,90.3797,144485.0
2017-07-11 11:20:00,95.5,95.5,94.97,95.09,252988.0,90.3797,90.3797,89.8781,89.9917,252988.0
2017-07-11 11:30:00,95.07,95.28,95.06,95.16,220691.0,89.9728,90.1715,89.9633,90.058,220691.0
2017-07-11 11:40:00,95.17,95.23,94.98,95.0,107794.0,90.0674,90.1242,89.8876,89.9065,107794.0
2017-07-11 11:50:00,95.02,95.25,94.98,95.19,85578.0,89.9255,90.1431,89.8876,90.0863,85578.0
2017-07-11 12:00:00,95.19,95.25,95.13,95.17,51301.0,90.0863,90.1431,90.0296,90.0674,51301.0
2017-07-11 12:10:00,95.16,95.21,95.1,95.16,45886.0,90.058,90.1053,90.0012,90.058,45886.0
2017-07-11 12:20:00,95.16,95.26,95.14,95.26,42787.0,90.058,90.1526,90.039,90.1526,42787.0
2017-07-11 12:30:00,95.26,95.28,95.21,95.25,52571.0,90.1526,90.1715,90.1053,90.1431,52571.0
2017-07-11 12:40:00,95.25,95.36,95.24,95.27,69199.0,90.1431,90.2472,90.1337,90.1621,69199.0
2017-07-11 12:50:00,95.29,95.32,95.24,95.27,70431.0,90.181,90.2094,90.1337,90.1621,70431.0
2017-07-11 13:00:00,95.27,95.3,95.21,95.22,48279.0,90.1621,90.1904,90.1053,90.1147,48279.0
2017-07-11 13:10:00,95.22,95.27,95.2,95.25,39812.0,90.1147,90.1621,90.0958,90.1431,39812.0
2017-07-11 13:20:00,95.25,95.27,95.21,95.21,34820.0,90.1431,90.1621,90.1053,90.1053,34820.0
2017-07-11 13:30:00,95.22,95.23,95.16,95.21,44593.0,90.1147,90.1242,90.058,90.1053,44593.0
2017-07-11 13:40:00,95.21,95.37,95.2,95.35,67176.0,90.1053,90.2567,90.0958,90.2378,67176.0
2017-07-11 13:50:00,95.35,95.44,95.34,95.4,88657.0,90.2378,90.3229,90.2283,90.2851,88657.0
2017-07-11 14:00:00,95.4,95.55,95.39,95.45,82016.0,90.2851,90.427,90.2756,90.3324,82016.0
2017-07-11 14:10:00,95.45,95.51,95.41,95.41,76709.0,90.3324,90.3892,90.2946,90.2946,76709.0
2017-07-11 14:20:00,95.41,95.51,95.41,95.5,127291.0,90.2946,90.3892,90.2946,90.3797,127291.0
2017-07-11 14:30:00,95.51,95.51,95.43,95.48,58276.0,90.3892,90.3892,90.3135,90.3608,58276.0
2017-07-11 14:40:00,95.47,95.48,95.42,95.45,54430.0,90.3513,90.3608,90.304,90.3324,54430.0
2017-07-11 14:50:00,95.46,95.51,95.45,95.47,46774.0,90.3419,90.3892,90.3324,90.3513,46774.0
2017-07-11 15:00:00,95.46,95.51,95.43,95.5,69436.0,90.3419,90.3892,90.3135,90.3797,69436.0
2017-07-11 15:10:00,95.49,95.55,95.49,95.54,96305.0,90.3703,90.427,90.3703,90.4176,96305.0
2017-07-11 15:20:00,95.54,95.58,95.52,95.55,111076.0,90.4176,90.4554,90.3987,90.427,111076.0
2017-07-11 15:30:00,95.55,95.63,95.53,95.54,120608.0,90.427,90.5028,90.4081,90.4176,120608.0
2017-07-11 15:40:00,95.53,95.54,95.41,95.43,235859.0,90.4081,90.4176,90.2946,90.3135,235859.0
2017-07-11 15:50:00,95.43,95.51,95.4,95.44,316339.0,90.3135,90.3892,90.2851,90.3229,316339.0
2017-07-12 09:30:00,95.98,96.05,95.63,95.71,361191.0,90.834,90.9002,90.5028,90.5785,361191.0
2017-07-12 09:40:00,95.74,96.12,95.73,96.05,161174.0,90.6069,90.9665,90.5974,90.9002,161174.0
2017-07-12 09:50:00,96.05,96.25,96.05,96.25,178768.0,90.9002,91.0895,90.9002,91.0895,178768.0
2017-07-12 10:00:00,96.24,96.33,95.97,95.97,185160.0,91.0801,91.1652,90.8245,90.8245,185160.0
2017-07-12 10:10:00,95.98,96.21,95.97,96.18,111463.0,90.834,91.0517,90.8245,91.0233,111463.0
2017-07-12 10:20:00,96.18,96.23,96.02,96.07,141560.0,91.0233,91.0706,90.8718,90.9192,141560.0
2017-07-12 10:30:00,96.08,96.17,96.03,96.1,104985.0,90.9286,91.0138,90.8813,90.9476,104985.0
2017-07-12 10:40:00,96.12,96.28,96.12,96.18,89225.0,90.9665,91.1179,90.9665,91.0233,89225.0
2017-07-12 10:50:00,96.17,96.25,96.12,96.14,72392.0,91.0138,91.0895,90.9665,90.9854,72392.0
2017-07-12 11:00:00,96.14,96.24,96.14,96.22,64693.0,90.9854,91.0801,90.9854,91.0611,64693.0
2017-07-12 11:10:00,96.22,96.26,96.18,96.23,77712.0,91.0611,91.099,91.0233,91.0706,77712.0
2017-07-12 11:20:00,96.23,96.25,96.12,96.17,90998.0,91.0706,91.0895,90.9665,91.0138,90998.0
2017-07-12 11:30:00,96.17,96.2,96.11,96.12,59547.0,91.0138,91.0422,90.957,90.9665,59547.0
2017-07-12 11:40:00,96.12,96.22,96.11,96.22,70814.0,90.9665,91.0611,90.957,91.0611,70814.0
2017-07-12 11:50:00,96.22,96.22,96.05,96.19,89210.0,91.0611,91.0611,90.9002,91.0327,89210.0
2017-07-12 12:00:00,96.19,96.24,96.15,96.19,57358.0,91.0327,91.0801,90.9949,91.0327,57358.0
2017-07-12 12:10:00,96.19,96.2,96.0,96.01,71683.0,91.0327,91.0422,90.8529,90.8624,71683.0
2017-07-12 12:20:00,96.0,96.03,95.91,96.03,45903.0,90.8529,90.8813,90.7677,90.8813,45903.0
2017-07-12 12:30:00,96.03,96.05,95.95,95.99,41165.0,90.8813,90.9002,90.8056,90.8435,41165.0
2017-07-12 12:40:00,95.99,96.02,95.93,95.95,29414.0,90.8435,90.8718,90.7867,90.8056,29414.0
2017-07-12 12:50:00,95.95,95.99,95.94,95.98,24351.0,90.8056,90.8435,90.7961,90.834,24351.0
2017-07-12 13:00:00,95.98,95.98,95.87,95.88,85627.0,90.834,90.834,90.7299,90.7394,85627.0
2017-07-12 13:10:00,95.88,96.03,95.88,95.99,61613.0,90.7394,90.8813,90.7394,90.8435,61613.0
2017-07-12 13:20:00,95.98,96.13,95.94,96.12,76563.0,90.834,90.9759,90.7961,90.9665,76563.0
2017-07-12 13:30:00,96.12,96.28,96.12,96.28,115150.0,90.9665,91.1179,90.9665,91.1179,115150.0
2017-07-12 13:40:00,96.27,96.33,96.23,96.27,66633.0,91.1084,91.1652,91.0706,91.1084,66633.0
2017-07-12 13:50:00,96.26,96.34,96.21,96.34,104073.0,91.099,91.1747,91.0517,91.1747,104073.0
2017-07-12 14:00:00,96.33,96.34,96.12,96.17,86456.0,91.1652,91.1747,90.9665,91.0138,86456.0
2017-07-12 14:10:00,96.15,96.28,96.14,96.27,73377.0,90.9949,91.1179,90.9854,91.1084,73377.0
2017-07-12 14:20:00,96.27,96.3,96.22,96.26,78251.0,91.1084,91.1368,91.0611,91.099,78251.0
2017-07-12 14:30:00,96.26,96.39,96.23,96.36,107624.0,91.099,91.222,91.0706,91.1936,107624.0
2017-07-12 14:40:00,96.36,96.4,96.34,96.35,66100.0,91.1936,91.2315,91.1747,91.1842,66100.0
2017-07-12 14:50:00,96.35,96.43,96.32,96.32,92384.0,91.1842,91.2599,91.1558,91.1558,92384.0
2017-07-12 15:00:00,96.32,96.45,96.31,96.41,96313.0,91.1558,91.2788,91.1463,91.2409,96313.0
2017-07-12 15:10:00,96.42,96.42,96.26,96.28,88249.0,91.2504,91.2504,91.099,91.1179,88249.0
2017-07-12 15:20:00,96.28,96.3,96.18,96.22,95605.0,91.1179,91.1368,91.0233,91.0611,95605.0
2017-07-12 15:30:00,96.22,96.28,96.2,96.27,92453.0,91.0611,91.1179,91.0422,91.1084,92453.0
2017-07-12 15:40:00,96.27,96.36,96.23,96.33,153507.0,91.1084,91.1936,91.0706,91.1652,153507.0
2017-07-12 15:50:00,96.33,96.33,96.16,96.23,306035.0,91.1652,91.1652,91.0043,91.0706,306035.0
2017-07-13 09:30:00,96.42,96.5,96.23,96.35,312592.0,91.2504,91.3261,91.0706,91.1842,312592.0
2017-07-13 09:40:00,96.35,96.47,96.31,96.42,92639.0,91.1842,91.2977,91.1463,91.2504,92639.0
2017-07-13 09:50:00,96.42,96.65,96.36,96.63,88918.0,91.2504,91.4681,91.1936,91.4491,88918.0
2017-07-13 10:00:00,96.62,96.65,96.39,96.41,146431.0,91.4397,91.4681,91.222,91.2409,146431.0
2017-07-13 10:10:00,96.41,96.46,96.31,96.35,118905.0,91.2409,91.2883,91.1463,91.1842,118905.0
2017-07-13 10:20:00,96.34,96.41,96.29,96.36,239077.0,91.1747,91.2409,91.1274,91.1936,239077.0
2017-07-13 10:30:00,96.37,96.4,96.11,96.25,247909.0,91.2031,91.2315,90.957,91.0895,247909.0
2017-07-13 10:40:00,96.25,96.35,96.15,96.32,134073.0,91.0895,91.1842,90.9949,91.1558,134073.0
2017-07-13 10:50:00,96.32,96.36,96.25,96.33,78197.0,91.1558,91.1936,91.0895,91.1652,78197.0
2017-07-13 11:00:00,96.32,96.43,96.29,96.42,88279.0,91.1558,91.2599,91.1274,91.2504,88279.0
2017-07-13 11:10:00,96.4,96.47,96.33,96.43,94706.0,91.2315,91.2977,91.1652,91.2599,94706.0
2017-07-13 11:20:00,96.43,96.47,96.35,96.38,50002.0,91.2599,91.2977,91.1842,91.2125,50002.0
2017-07-13 11:30:00,96.38,96.41,96.23,96.23,96546.0,91.2125,91.2409,91.0706,91.0706,96546.0
2017-07-13 11:40:00,96.24,96.27,96.14,96.25,74152.0,91.0801,91.1084,90.9854,91.0895,74152.0
2017-07-13 11:50:00,96.24,96.3,96.2,96.22,108800.0,91.0801,91.1368,91.0422,91.0611,108800.0
2017-07-13 12:00:00,96.22,96.27,96.17,96.23,67314.0,91.0611,91.1084,91.0138,91.0706,67314.0
2017-07-13 12:10:00,96.23,96.23,96.17,96.2,96910.0,91.0706,91.0706,91.0138,91.0422,96910.0
2017-07-13 12:20:00,96.2,96.22,96.17,96.19,68584.0,91.0422,91.0611,91.0138,91.0327,68584.0
2017-07-13 12:30:00,96.18,96.2,96.12,96.18,104326.0,91.0233,91.0422,90.9665,91.0233,104326.0
2017-07-13 12:40:00,96.18,96.18,96.13,96.17,69239.0,91.0233,91.0233,90.9759,91.0138,69239.0
2017-07-13 12:50:00,96.17,96.17,96.11,96.13,52549.0,91.0138,91.0138,90.957,90.9759,52549.0
2017-07-13 13:00:00,96.13,96.18,96.08,96.18,87635.0,90.9759,91.0233,90.9286,91.0233,87635.0
2017-07-13 13:10:00,96.18,96.22,96.13,96.18,53492.0,91.0233,91.0611,90.9759,91.0233,53492.0
2017-07-13 13:20:00,96.17,96.24,96.16,96.22,96851.0,91.0138,91.0801,91.0043,91.0611,96851.0
2017-07-13 13:30:00,96.23,96.23,96.1,96.1,73479.0,91.0706,91.0706,90.9476,90.9476,73479.0
2017-07-13 13:40:00,96.11,96.11,95.98,96.0,82400.0,90.957,90.957,90.834,90.8529,82400.0
2017-07-13 13:50:00,96.0,96.04,95.94,96.03,84030.0,90.8529,90.8908,90.7961,90.8813,84030.0
2017-07-13 14:00:00,96.03,96.04,95.81,95.84,118917.0,90.8813,90.8908,90.6731,90.7015,118917.0
2017-07-13 14:10:00,95.84,95.91,95.83,95.9,88281.0,90.7015,90.7677,90.692,90.7583,88281.0
2017-07-13 14:20:00,95.9,95.94,95.87,95.91,80418.0,90.7583,90.7961,90.7299,90.7677,80418.0
2017-07-13 14:30:00,95.91,95.95,95.88,95.92,85129.0,90.7677,90.8056,90.7394,90.7772,85129.0
2017-07-13 14:40:00,95.92,95.97,95.89,95.92,78082.0,90.7772,90.8245,90.7488,90.7772,78082.0
2017-07-13 14:50:00,95.92,95.99,95.89,95.92,118843.0,90.7772,90.8435,90.7488,90.7772,118843.0
2017-07-13 15:00:00,95.92,95.92,95.85,95.86,116454.0,90.7772,90.7772,90.711,90.7204,116454.0
2017-07-13 15:10:00,95.86,95.89,95.81,95.87,140398.0,90.7204,90.7488,90.6731,90.7299,140398.0
2017-07-13 15:20:00,95.87,95.87,95.78,95.82,153588.0,90.7299,90.7299,90.6447,90.6826,153588.0
2017-07-13 15:30:00,95.82,95.86,95.77,95.8,188928.0,90.6826,90.7204,90.6353,90.6636,188928.0
2017-07-13 15:40:00,95.8,95.93,95.79,95.93,256337.0,90.6636,90.7867,90.6542,90.7867,256337.0
2017-07-13 15:50:00,95.93,95.98,95.89,95.92,402385.0,90.7867,90.834,90.7488,90.7772,402385.0
2017-07-14 09:30:00,96.07,96.79,96.07,96.78,370882.0,90.9192,91.6006,90.9192,91.5911,370882.0
2017-07-14 09:40:00,96.79,97.28,96.77,97.22,446371.0,91.6006,92.0643,91.5816,92.0075,446371.0
2017-07-14 09:50:00,97.22,97.37,97.05,97.14,295257.0,92.0075,92.1495,91.8466,91.9318,295257.0
2017-07-14 10:00:00,97.12,97.19,97.03,97.16,162094.0,91.9129,91.9791,91.8277,91.9507,162094.0
2017-07-14 10:10:00,97.17,97.22,97.0,97.11,287535.0,91.9602,92.0075,91.7993,91.9034,287535.0
2017-07-14 10:20:00,97.12,97.12,96.83,96.96,113986.0,91.9129,91.9129,91.6384,91.7614,113986.0
2017-07-14 10:30:00,96.97,97.02,96.88,96.95,148054.0,91.7709,91.8182,91.6857,91.752,148054.0
2017-07-14 10:40:00,96.94,96.98,96.89,96.9,138171.0,91.7425,91.7804,91.6952,91.7047,138171.0
2017-07-14 10:50:00,96.91,96.93,96.8,96.83,86154.0,91.7141,91.7331,91.61,91.6384,86154.0
2017-07-14 11:00:00,96.84,96.84,96.65,96.75,90536.0,91.6479,91.6479,91.4681,91.5627,90536.0
2017-07-14 11:10:00,96.74,96.83,96.74,96.81,79291.0,91.5532,91.6384,91.5532,91.6195,79291.0
2017-07-14 11:20:00,96.81,96.86,96.73,96.84,81527.0,91.6195,91.6668,91.5438,91.6479,81527.0
2017-07-14 11:30:00,96.84,96.86,96.81,96.85,91505.0,91.6479,91.6668,91.6195,91.6573,91505.0
2017-07-14 11:40:00,96.84,96.87,96.8,96.8,81861.0,91.6479,91.6763,91.61,91.61,81861.0
2017-07-14 11:50:00,96.79,96.83,96.65,96.66,82992.0,91.6006,91.6384,91.4681,91.4775,82992.0
2017-07-14 12:00:00,96.66,96.68,96.61,96.67,78413.0,91.4775,91.4965,91.4302,91.487,78413.0
2017-07-14 12:10:00,96.66,96.72,96.58,96.58,55726.0,91.4775,91.5343,91.4018,91.4018,55726.0
2017-07-14 12:20:00,96.58,96.7,96.56,96.69,93986.0,91.4018,91.5154,91.3829,91.5059,93986.0
2017-07-14 12:30:00,96.69,96.74,96.65,96.71,93220.0,91.5059,91.5532,91.4681,91.5249,93220.0
2017-07-14 12:40:00,96.71,96.79,96.69,96.76,50572.0,91.5249,91.6006,91.5059,91.5722,50572.0
2017-07-14 12:50:00,96.77,96.87,96.75,96.81,80037.0,91.5816,91.6763,91.5627,91.6195,80037.0
2017-07-14 13:00:00,96.81,96.89,96.76,96.87,92804.0,91.6195,91.6952,91.5722,91.6763,92804.0
2017-07-14 13:10:00,96.88,96.91,96.87,96.91,62468.0,91.6857,91.7141,91.6763,91.7141,62468.0
2017-07-14 13:20:00,96.91,96.97,96.9,96.95,67441.0,91.7141,91.7709,91.7047,91.752,67441.0
2017-07-14 13:30:00,96.95,96.99,96.86,96.93,124808.0,91.752,91.7898,91.6668,91.7331,124808.0
2017-07-14 13:40:00,96.93,96.95,96.88,96.92,61432.0,91.7331,91.752,91.6857,91.7236,61432.0
2017-07-14 13:50:00,96.92,96.98,96.91,96.96,84076.0,91.7236,91.7804,91.7141,91.7614,84076.0
2017-07-14 14:00:00,96.97,97.02,96.95,96.95,99109.0,91.7709,91.8182,91.752,91.752,99109.0
2017-07-14 14:10:00,96.95,96.99,96.94,96.97,89775.0,91.752,91.7898,91.7425,91.7709,89775.0
2017-07-14 14:20:00,96.96,96.99,96.91,96.92,61069.0,91.7614,91.7898,91.7141,91.7236,61069.0
2017-07-14 14:30:00,96.92,96.97,96.82,96.86,66928.0,91.7236,91.7709,91.629,91.6668,66928.0
2017-07-14 14:40:00,96.86,96.89,96.83,96.88,60093.0,91.6668,91.6952,91.6384,91.6857,60093.0
2017-07-14 14:50:00,96.88,96.89,96.77,96.8,62992.0,91.6857,91.6952,91.5816,91.61,62992.0
2017-07-14 15:00:00,96.81,96.87,96.79,96.87,108394.0,91.6195,91.6763,91.6006,91.6763,108394.0
2017-07-14 15:10:00,96.86,96.97,96.81,96.93,85529.0,91.6668,91.7709,91.6195,91.7331,85529.0
2017-07-14 15:20:00,96.93,96.99,96.91,96.99,72658.0,91.7331,91.7898,91.7141,91.7898,72658.0
2017-07-14 15:30:00,96.99,97.14,96.99,97.13,189106.0,91.7898,91.9318,91.7898,91.9223,189106.0
2017-07-14 15:40:00,97.14,97.15,97.05,97.1,195368.0,91.9318,91.9413,91.8466,91.8939,195368.0
2017-07-14 15:50:00,97.11,97.11,96.9,96.95,508522.0,91.9034,91.9034,91.7047,91.752,508522.0
2017-07-17 09:30:00,97.11,97.29,96.99,97.02,225132.0,91.9034,92.0738,91.7898,91.8182,225132.0
2017-07-17 09:40:00,97.02,97.05,96.79,96.82,145975.0,91.8182,91.8466,91.6006,91.629,145975.0
2017-07-17 09:50:00,96.83,97.0,96.75,96.98,131051.0,91.6384,91.7993,91.5627,91.7804,131051.0
2017-07-17 10:00:00,96.98,97.16,96.94,97.14,149479.0,91.7804,91.9507,91.7425,91.9318,149479.0
2017-07-17 10:10:00,97.13,97.14,96.92,96.98,106442.0,91.9223,91.9318,91.7236,91.7804,106442.0
2017-07-17 10:20:00,96.97,97.16,96.95,97.01,139569.0,91.7709,91.9507,91.752,91.8088,139569.0
2017-07-17 10:30:00,97.01,97.01,96.61,96.65,149532.0,91.8088,91.8088,91.4302,91.4681,149532.0
2017-07-17 10:40:00,96.65,96.84,96.61,96.77,128406.0,91.4681,91.6479,91.4302,91.5816,128406.0
2017-07-17 10:50:00,96.76,96.82,96.67,96.76,101218.0,91.5722,91.629,91.487,91.5722,101218.0
2017-07-17 11:00:00,96.75,96.92,96.73,96.82,87699.0,91.5627,91.7236,91.5438,91.629,87699.0
2017-07-17 11:10:00,96.82,96.97,96.78,96.96,83446.0,91.629,91.7709,91.5911,91.7614,83446.0
2017-07-17 11:20:00,96.96,96.97,96.8,96.82,125606.0,91.7614,91.7709,91.61,91.629,125606.0
2017-07-17 11:30:00,96.83,96.97,96.7,96.73,161551.0,91.6384,91.7709,91.5154,91.5438,161551.0
2017-07-17 11:40:00,96.73,96.8,96.67,96.76,79232.0,91.5438,91.61,91.487,91.5722,79232.0
2017-07-17 11:50:00,96.76,96.85,96.71,96.82,85590.0,91.5722,91.6573,91.5249,91.629,85590.0
2017-07-17 12:00:00,96.83,96.85,96.74,96.76,38180.0,91.6384,91.6573,91.5532,91.5722,38180.0
2017-07-17 12:10:00,96.76,96.84,96.75,96.83,54769.0,91.5722,91.6479,91.5627,91.6384,54769.0
2017-07-17 12:20:00,96.82,96.88,96.82,96.83,66062.0,91.629,91.6857,91.629,91.6384,66062.0
2017-07-17 12:30:00,96.83,96.89,96.79,96.88,332290.0,91.6384,91.6952,91.6006,91.6857,332290.0
2017-07-17 12:40:00,96.88,96.89,96.74,96.81,427751.0,91.6857,91.6952,91.5532,91.6195,427751.0
2017-07-17 12:50:00,96.8,96.85,96.77,96.79,91105.0,91.61,91.6573,91.5816,91.6006,91105.0
2017-07-17 13:00:00,96.8,96.82,96.77,96.79,78221.0,91.61,91.629,91.5816,91.6006,78221.0
2017-07-17 13:10:00,96.79,96.82,96.77,96.81,72275.0,91.6006,91.629,91.5816,91.6195,72275.0
2017-07-17 13:20:00,96.81,96.82,96.78,96.81,101339.0,91.6195,91.629,91.5911,91.6195,101339.0
2017-07-17 13:30:00,96.81,96.86,96.78,96.81,193908.0,91.6195,91.6668,91.5911,91.6195,193908.0
2017-07-17 13:40:00,96.81,96.9,96.8,96.88,65208.0,91.6195,91.7047,91.61,91.6857,65208.0
2017-07-17 13:50:00,96.88,96.88,96.79,96.8,65507.0,91.6857,91.6857,91.6006,91.61,65507.0
2017-07-17 14:00:00,96.8,96.81,96.73,96.73,81356.0,91.61,91.6195,91.5438,91.5438,81356.0
2017-07-17 14:10:00,96.72,96.72,96.62,96.63,50137.0,91.5343,91.5343,91.4397,91.4491,50137.0
2017-07-17 14:20:00,96.63,96.66,96.59,96.63,94358.0,91.4491,91.4775,91.4113,91.4491,94358.0
2017-07-17 14:30:00,96.63,96.68,96.6,96.66,55543.0,91.4491,91.4965,91.4207,91.4775,55543.0
2017-07-17 14:40:00,96.66,96.73,96.66,96.72,44523.0,91.4775,91.5438,91.4775,91.5343,44523.0
2017-07-17 14:50:00,96.72,96.76,96.69,96.75,83435.0,91.5343,91.5722,91.5059,91.5627,83435.0
2017-07-17 15:00:00,96.75,96.8,96.73,96.79,87665.0,91.5627,91.61,91.5438,91.6006,87665.0
2017-07-17 15:10:00,96.79,96.79,96.66,96.66,125590.0,91.6006,91.6006,91.4775,91.4775,125590.0
2017-07-17 15:20:00,96.66,96.72,96.64,96.72,87390.0,91.4775,91.5343,91.4586,91.5343,87390.0
2017-07-17 15:30:00,96.72,96.83,96.71,96.83,189133.0,91.5343,91.6384,91.5249,91.6384,189133.0
2017-07-17 15:40:00,96.83,96.88,96.78,96.86,170237.0,91.6384,91.6857,91.5911,91.6668,170237.0
2017-07-17 15:50:00,96.86,96.86,96.78,96.83,327047.0,91.6668,91.6668,91.5911,91.6384,327047.0
2017-07-18 09:30:00,96.81,96.99,96.61,96.88,332947.0,91.6195,91.7898,91.4302,91.6857,332947.0
2017-07-18 09:40:00,96.88,97.44,96.87,97.37,222271.0,91.6857,92.2157,91.6763,92.1495,222271.0
2017-07-18 09:50:00,97.35,97.35,97.07,97.11,149988.0,92.1305,92.1305,91.8656,91.9034,149988.0
2017-07-18 10:00:00,97.12,97.28,97.08,97.15,166050.0,91.9129,92.0643,91.875,91.9413,166050.0
2017-07-18 10:10:00,97.16,97.26,97.12,97.18,192880.0,91.9507,92.0454,91.9129,91.9697,192880.0
2017-07-18 10:20:00,97.16,97.21,97.05,97.19,136800.0,91.9507,91.998,91.8466,91.9791,136800.0
2017-07-18 10:30:00,97.18,97.21,97.03,97.15,193708.0,91.9697,91.998,91.8277,91.9413,193708.0
2017-07-18 10:40:00,97.16,97.18,96.89,96.99,203371.0,91.9507,91.9697,91.6952,91.7898,203371.0
2017-07-18 10:50:00,96.98,97.2,96.98,97.18,210889.0,91.7804,91.9886,91.7804,91.9697,210889.0
2017-07-18 11:00:00,97.17,97.36,97.15,97.25,202758.0,91.9602,92.14,91.9413,92.0359,202758.0
2017-07-18 11:10:00,97.25,97.52,97.22,97.51,518779.0,92.0359,92.2914,92.0075,92.282,518779.0
2017-07-18 11:20:00,97.5,97.64,97.37,97.45,163685.0,92.2725,92.405,92.1495,92.2252,163685.0
2017-07-18 11:30:00,97.43,97.62,97.43,97.59,229166.0,92.2062,92.3861,92.2062,92.3577,229166.0
2017-07-18 11:40:00,97.6,97.66,97.55,97.6,94209.0,92.3671,92.4239,92.3198,92.3671,94209.0
2017-07-18 11:50:00,97.6,97.66,97.47,97.52,94893.0,92.3671,92.4239,92.2441,92.2914,94893.0
2017-07-18 12:00:00,97.52,97.53,97.37,97.38,106971.0,92.2914,92.3009,92.1495,92.1589,106971.0
2017-07-18 12:10:00,97.39,97.47,97.38,97.44,144860.0,92.1684,92.2441,92.1589,92.2157,144860.0
2017-07-18 12:20:00,97.44,97.5,97.41,97.45,306095.0,92.2157,92.2725,92.1873,92.2252,306095.0
2017-07-18 12:30:00,97.45,97.48,97.4,97.47,315974.0,92.2252,92.2536,92.1779,92.2441,315974.0
2017-07-18 12:40:00,97.46,97.49,97.33,97.39,92119.0,92.2346,92.263,92.1116,92.1684,92119.0
2017-07-18 12:50:00,97.39,97.39,97.29,97.32,74967.0,92.1684,92.1684,92.0738,92.1021,74967.0
2017-07-18 13:00:00,97.31,97.33,97.22,97.26,53061.0,92.0927,92.1116,92.0075,92.0454,53061.0
2017-07-18 13:10:00,97.26,97.38,97.23,97.34,57814.0,92.0454,92.1589,92.017,92.1211,57814.0
2017-07-18 13:20:00,97.34,97.41,97.33,97.39,87593.0,92.1211,92.1873,92.1116,92.1684,87593.0
2017-07-18 13:30:00,97.4,97.45,97.37,97.44,66580.0,92.1779,92.2252,92.1495,92.2157,66580.0
2017-07-18 13:40:00,97.44,97.55,97.43,97.53,63957.0,92.2157,92.3198,92.2062,92.3009,63957.0
2017-07-18 13:50:00,97.53,97.54,97.48,97.54,78474.0,92.3009,92.3104,92.2536,92.3104,78474.0
2017-07-18 14:00:00,97.54,97.66,97.54,97.59,127218.0,92.3104,92.4239,92.3104,92.3577,127218.0
2017-07-18 14:10:00,97.59,97.69,97.59,97.68,72629.0,92.3577,92.4523,92.3577,92.4428,72629.0
2017-07-18 14:20:00,97.68,97.68,97.49,97.55,123566.0,92.4428,92.4428,92.263,92.3198,123566.0
2017-07-18 14:30:00,97.55,97.64,97.55,97.61,69064.0,92.3198,92.405,92.3198,92.3766,69064.0
2017-07-18 14:40:00,97.62,97.67,97.59,97.59,73644.0,92.3861,92.4334,92.3577,92.3577,73644.0
2017-07-18 14:50:00,97.59,97.61,97.55,97.56,70855.0,92.3577,92.3766,92.3198,92.3293,70855.0
2017-07-18 15:00:00,97.56,97.66,97.53,97.66,111082.0,92.3293,92.4239,92.3009,92.4239,111082.0
2017-07-18 15:10:00,97.66,97.75,97.62,97.7,174975.0,92.4239,92.5091,92.3861,92.4618,174975.0
2017-07-18 15:20:00,97.7,97.7,97.57,97.65,81863.0,92.4618,92.4618,92.3387,92.4145,81863.0
2017-07-18 15:30:00,97.64,97.72,97.62,97.66,107700.0,92.405,92.4807,92.3861,92.4239,107700.0
2017-07-18 15:40:00,97.66,97.66,97.57,97.58,170931.0,92.4239,92.4239,92.3387,92.3482,170931.0
2017-07-18 15:50:00,97.59,97.63,97.55,97.6,365704.0,92.3577,92.3955,92.3198,92.3671,365704.0
2017-07-19 09:30:00,97.6,97.98,97.55,97.89,279931.0,92.3671,92.7268,92.3198,92.6416,279931.0
2017-07-19 09:40:00,97.88,97.97,97.75,97.79,151889.0,92.6321,92.7173,92.5091,92.5469,151889.0
2017-07-19 09:50:00,97.76,97.8,97.61,97.75,125620.0,92.5186,92.5564,92.3766,92.5091,125620.0
2017-07-19 10:00:00,97.74,97.86,97.7,97.76,122009.0,92.4996,92.6132,92.4618,92.5186,122009.0
2017-07-19 10:10:00,97.76,97.79,97.7,97.75,115536.0,92.5186,92.5469,92.4618,92.5091,115536.0
2017-07-19 10:20:00,97.76,97.94,97.71,97.87,97280.0,92.5186,92.6889,92.4712,92.6227,97280.0
2017-07-19 10:30:00,97.9,97.94,97.76,97.8,82913.0,92.651,92.6889,92.5186,92.5564,82913.0
2017-07-19 10:40:00,97.81,97.89,97.78,97.89,108498.0,92.5659,92.6416,92.5375,92.6416,108498.0
2017-07-19 10:50:00,97.89,97.97,97.88,97.93,248507.0,92.6416,92.7173,92.6321,92.6794,248507.0
2017-07-19 11:00:00,97.93,97.98,97.88,97.96,219088.0,92.6794,92.7268,92.6321,92.7078,219088.0
2017-07-19 11:10:00,97.96,98.05,97.93,98.01,181818.0,92.7078,92.793,92.6794,92.7552,181818.0
2017-07-19 11:20:00,98.02,98.02,97.92,97.93,141324.0,92.7646,92.7646,92.67,92.6794,141324.0
2017-07-19 11:30:00,97.93,97.97,97.87,97.96,110308.0,92.6794,92.7173,92.6227,92.7078,110308.0
2017-07-19 11:40:00,97.95,97.98,97.9,97.96,99040.0,92.6984,92.7268,92.651,92.7078,99040.0
2017-07-19 11:50:00,97.97,98.0,97.93,97.99,72311.0,92.7173,92.7457,92.6794,92.7362,72311.0
2017-07-19 12:00:00,98.0,98.05,97.92,98.04,113152.0,92.7457,92.793,92.67,92.7835,113152.0
2017-07-19 12:10:00,98.05,98.11,98.02,98.1,117241.0,92.793,92.8498,92.7646,92.8403,117241.0
2017-07-19 12:20:00,98.11,98.18,97.98,98.0,171275.0,92.8498,92.916,92.7268,92.7457,171275.0
2017-07-19 12:30:00,98.0,98.05,97.97,98.02,91994.0,92.7457,92.793,92.7173,92.7646,91994.0
2017-07-19 12:40:00,98.02,98.05,97.98,98.0,110505.0,92.7646,92.793,92.7268,92.7457,110505.0
2017-07-19 12:50:00,97.99,98.04,97.94,98.02,81998.0,92.7362,92.7835,92.6889,92.7646,81998.0
2017-07-19 13:00:00,98.01,98.09,98.0,98.09,62106.0,92.7552,92.8309,92.7457,92.8309,62106.0
2017-07-19 13:10:00,98.08,98.15,98.08,98.12,66268.0,92.8214,92.8876,92.8214,92.8593,66268.0
2017-07-19 13:20:00,98.13,98.14,98.05,98.1,99858.0,92.8687,92.8782,92.793,92.8403,99858.0
2017-07-19 13:30:00,98.11,98.12,98.01,98.03,63063.0,92.8498,92.8593,92.7552,92.7741,63063.0
2017-07-19 13:40:00,98.04,98.15,97.97,98.09,90378.0,92.7835,92.8876,92.7173,92.8309,90378.0
2017-07-19 13:50:00,98.1,98.16,98.08,98.1,70647.0,92.8403,92.8971,92.8214,92.8403,70647.0
2017-07-19 14:00:00,98.11,98.14,98.04,98.13,71376.0,92.8498,92.8782,92.7835,92.8687,71376.0
2017-07-19 14:10:00,98.14,98.29,98.13,98.29,192508.0,92.8782,93.0201,92.8687,93.0201,192508.0
2017-07-19 14:20:00,98.29,98.33,98.24,98.27,91525.0,93.0201,93.058,92.9728,93.0012,91525.0
2017-07-19 14:30:00,98.28,98.28,98.19,98.25,105841.0,93.0107,93.0107,92.9255,92.9823,105841.0
2017-07-19 14:40:00,98.25,98.31,98.22,98.3,61934.0,92.9823,93.0391,92.9539,93.0296,61934.0
2017-07-19 14:50:00,98.31,98.31,98.19,98.19,127078.0,93.0391,93.0391,92.9255,92.9255,127078.0
2017-07-19 15:00:00,98.19,98.2,98.01,98.02,219846.0,92.9255,92.935,92.7552,92.7646,219846.0
2017-07-19 15:10:00,98.03,98.1,98.02,98.09,122539.0,92.7741,92.8403,92.7646,92.8309,122539.0
2017-07-19 15:20:00,98.1,98.19,98.08,98.18,120545.0,92.8403,92.9255,92.8214,92.916,120545.0
2017-07-19 15:30:00,98.18,98.18,98.1,98.13,162241.0,92.916,92.916,92.8403,92.8687,162241.0
2017-07-19 15:40:00,98.13,98.14,98.04,98.14,237302.0,92.8687,92.8782,92.7835,92.8782,237302.0
2017-07-19 15:50:00,98.14,98.23,98.12,98.23,372276.0,92.8782,92.9634,92.8593,92.9634,372276.0
2017-07-20 09:30:00,99.11,99.14,98.24,98.29,680611.0,93.7962,93.8246,92.9728,93.0201,680611.0
2017-07-20 09:40:00,98.31,98.37,97.93,98.0,435572.0,93.0391,93.0959,92.6794,92.7457,435572.0
2017-07-20 09:50:00,98.0,98.25,98.0,98.2,191751.0,92.7457,92.9823,92.7457,92.935,191751.0
2017-07-20 10:00:00,98.21,98.29,98.11,98.22,95235.0,92.9444,93.0201,92.8498,92.9539,95235.0
2017-07-20 10:10:00,98.21,98.27,98.12,98.21,117467.0,92.9444,93.0012,92.8593,92.9444,117467.0
2017-07-20 10:20:00,98.21,98.22,98.07,98.21,101998.0,92.9444,92.9539,92.8119,92.9444,101998.0
2017-07-20 10:30:00,98.21,98.28,98.16,98.24,200463.0,92.9444,93.0107,92.8971,92.9728,200463.0
2017-07-20 10:40:00,98.22,98.49,98.22,98.47,215306.0,92.9539,93.2094,92.9539,93.1905,215306.0
2017-07-20 10:50:00,98.47,98.6,98.4,98.6,181246.0,93.1905,93.3135,93.1242,93.3135,181246.0
2017-07-20 11:00:00,98.59,98.61,98.47,98.47,158891.0,93.3041,93.323,93.1905,93.1905,158891.0
2017-07-20 11:10:00,98.47,98.51,98.36,98.37,112443.0,93.1905,93.2283,93.0864,93.0959,112443.0
2017-07-20 11:20:00,98.37,98.5,98.35,98.4,77070.0,93.0959,93.2189,93.0769,93.1242,77070.0
2017-07-20 11:30:00,98.41,98.61,98.4,98.45,142336.0,93.1337,93.323,93.1242,93.1716,142336.0
2017-07-20 11:40:00,98.45,98.66,98.43,98.56,93651.0,93.1716,93.3703,93.1526,93.2757,93651.0
2017-07-20 11:50:00,98.56,98.61,98.5,98.52,69383.0,93.2757,93.323,93.2189,93.2378,69383.0
2017-07-20 12:00:00,98.52,98.59,98.46,98.54,80521.0,93.2378,93.3041,93.181,93.2567,80521.0
2017-07-20 12:10:00,98.53,98.55,98.44,98.46,68407.0,93.2473,93.2662,93.1621,93.181,68407.0
2017-07-20 12:20:00,98.47,98.49,98.39,98.4,75972.0,93.1905,93.2094,93.1148,93.1242,75972.0
2017-07-20 12:30:00,98.39,98.49,98.37,98.46,97566.0,93.1148,93.2094,93.0959,93.181,97566.0
2017-07-20 12:40:00,98.45,98.5,98.38,98.4,67214.0,93.1716,93.2189,93.1053,93.1242,67214.0
2017-07-20 12:50:00,98.4,98.44,98.38,98.41,75953.0,93.1242,93.1621,93.1053,93.1337,75953.0
2017-07-20 13:00:00,98.41,98.47,98.32,98.46,93376.0,93.1337,93.1905,93.0485,93.181,93376.0
2017-07-20 13:10:00,98.46,98.48,98.36,98.48,78660.0,93.181,93.2,93.0864,93.2,78660.0
2017-07-20 13:20:00,98.49,98.5,98.45,98.48,62193.0,93.2094,93.2189,93.1716,93.2,62193.0
2017-07-20 13:30:00,98.47,98.58,98.44,98.57,131583.0,93.1905,93.2946,93.1621,93.2851,131583.0
2017-07-20 13:40:00,98.57,98.74,98.53,98.68,125601.0,93.2851,93.446,93.2473,93.3892,125601.0
2017-07-20 13:50:00,98.68,98.74,98.65,98.69,93399.0,93.3892,93.446,93.3608,93.3987,93399.0
2017-07-20 14:00:00,98.69,98.69,98.57,98.62,109487.0,93.3987,93.3987,93.2851,93.3324,109487.0
2017-07-20 14:10:00,98.62,98.63,98.43,98.44,118118.0,93.3324,93.3419,93.1526,93.1621,118118.0
2017-07-20 14:20:00,98.44,98.47,98.39,98.44,134257.0,93.1621,93.1905,93.1148,93.1621,134257.0
2017-07-20 14:30:00,98.43,98.48,98.34,98.4,132604.0,93.1526,93.2,93.0675,93.1242,132604.0
2017-07-20 14:40:00,98.4,98.47,98.36,98.4,162166.0,93.1242,93.1905,93.0864,93.1242,162166.0
2017-07-20 14:50:00,98.39,98.47,98.28,98.29,175172.0,93.1148,93.1905,93.0107,93.0201,175172.0
2017-07-20 15:00:00,98.29,98.4,98.28,98.32,209029.0,93.0201,93.1242,93.0107,93.0485,209029.0
2017-07-20 15:10:00,98.31,98.44,98.26,98.32,247552.0,93.0391,93.1621,92.9917,93.0485,247552.0
2017-07-20 15:20:00,98.32,98.46,98.29,98.46,211643.0,93.0485,93.181,93.0201,93.181,211643.0
2017-07-20 15:30:00,98.45,98.45,98.24,98.27,213361.0,93.1716,93.1716,92.9728,93.0012,213361.0
2017-07-20 15:40:00,98.26,98.4,98.24,98.4,306358.0,92.9917,93.1242,92.9728,93.1242,306358.0
2017-07-20 15:50:00,98.39,98.5,98.3,98.47,549751.0,93.1148,93.2189,93.0296,93.1905,549751.0
2017-07-21 09:30:00,99.6,99.97,99.09,99.57,1654407.0,94.2599,94.6101,93.7772,94.2315,1654407.0
2017-07-21 09:40:00,99.57,100.22,99.5,99.87,625158.0,94.2315,94.8467,94.1653,94.5154,625158.0
2017-07-21 09:50:00,99.85,100.0,99.55,99.86,462090.0,94.4965,94.6385,94.2126,94.506,462090.0
2017-07-21 10:00:00,99.86,100.1,99.78,99.95,414675.0,94.506,94.7331,94.4303,94.5911,414675.0
2017-07-21 10:10:00,99.97,100.13,99.95,100.06,304457.0,94.6101,94.7615,94.5911,94.6952,304457.0
2017-07-21 10:20:00,100.06,100.49,100.01,100.28,427510.0,94.6952,95.1022,94.6479,94.9034,427510.0
2017-07-21 10:30:00,100.27,100.36,99.85,99.87,416643.0,94.894,94.9792,94.4965,94.5154,416643.0
2017-07-21 10:40:00,99.87,99.9,99.7,99.88,310953.0,94.5154,94.5438,94.3545,94.5249,310953.0
2017-07-21 10:50:00,99.88,99.9,99.65,99.7,261597.0,94.5249,94.5438,94.3072,94.3545,261597.0
2017-07-21 11:00:00,99.7,99.85,99.6,99.82,248479.0,94.3545,94.4965,94.2599,94.4681,248479.0
2017-07-21 11:10:00,99.81,99.9,99.74,99.88,265442.0,94.4586,94.5438,94.3924,94.5249,265442.0
2017-07-21 11:20:00,99.87,100.04,99.81,99.95,433715.0,94.5154,94.6763,94.4586,94.5911,433715.0
2017-07-21 11:30:00,99.94,100.08,99.86,100.07,341725.0,94.5817,94.7142,94.506,94.7047,341725.0
2017-07-21 11:40:00,100.07,100.2,99.92,99.98,187570.0,94.7047,94.8277,94.5627,94.6195,187570.0
2017-07-21 11:50:00,99.97,100.04,99.89,99.96,131946.0,94.6101,94.6763,94.5344,94.6006,131946.0
2017-07-21 12:00:00,99.97,100.02,99.92,99.95,145855.0,94.6101,94.6574,94.5627,94.5911,145855.0
2017-07-21 12:10:00,99.94,100.0,99.89,99.89,114219.0,94.5817,94.6385,94.5344,94.5344,114219.0
2017-07-21 12:20:00,99.89,99.98,99.77,99.81,138409.0,94.5344,94.6195,94.4208,94.4586,138409.0
2017-07-21 12:30:00,99.82,99.93,99.8,99.89,121723.0,94.4681,94.5722,94.4492,94.5344,121723.0
2017-07-21 12:40:00,99.89,99.9,99.78,99.89,165861.0,94.5344,94.5438,94.4303,94.5344,165861.0
2017-07-21 12:50:00,99.89,99.93,99.85,99.85,108076.0,94.5344,94.5722,94.4965,94.4965,108076.0
2017-07-21 13:00:00,99.86,99.91,99.83,99.84,104640.0,94.506,94.5533,94.4776,94.487,104640.0
2017-07-21 13:10:00,99.84,99.86,99.73,99.73,115740.0,94.487,94.506,94.3829,94.3829,115740.0
2017-07-21 13:20:00,99.74,99.88,99.72,99.88,284175.0,94.3924,94.5249,94.3735,94.5249,284175.0
2017-07-21 13:30:00,99.88,99.97,99.87,99.88,410152.0,94.5249,94.6101,94.5154,94.5249,410152.0
2017-07-21 13:40:00,99.88,99.98,99.87,99.91,100378.0,94.5249,94.6195,94.5154,94.5533,100378.0
2017-07-21 13:50:00,99.91,99.94,99.85,99.91,101036.0,94.5533,94.5817,94.4965,94.5533,101036.0
2017-07-21 14:00:00,99.91,99.93,99.79,99.89,371052.0,94.5533,94.5722,94.4397,94.5344,371052.0
2017-07-21 14:10:00,99.89,99.97,99.86,99.88,171152.0,94.5344,94.6101,94.506,94.5249,171152.0
2017-07-21 14:20:00,99.87,99.92,99.83,99.86,381361.0,94.5154,94.5627,94.4776,94.506,381361.0
2017-07-21 14:30:00,99.86,99.92,99.83,99.83,185295.0,94.506,94.5627,94.4776,94.4776,185295.0
2017-07-21 14:40:00,99.83,99.92,99.8,99.8,539289.0,94.4776,94.5627,94.4492,94.4492,539289.0
2017-07-21 14:50:00,99.81,99.81,99.67,99.79,492396.0,94.4586,94.4586,94.3262,94.4397,492396.0
2017-07-21 15:00:00,99.79,99.8,99.67,99.69,199786.0,94.4397,94.4492,94.3262,94.3451,199786.0
2017-07-21 15:10:00,99.68,99.77,99.67,99.73,412042.0,94.3356,94.4208,94.3262,94.3829,412042.0
2017-07-21 15:20:00,99.72,99.8,99.69,99.79,560435.0,94.3735,94.4492,94.3451,94.4397,560435.0
2017-07-21 15:30:00,99.79,99.8,99.55,99.56,339567.0,94.4397,94.4492,94.2126,94.222,339567.0
2017-07-21 15:40:00,99.56,99.66,99.38,99.43,607014.0,94.222,94.3167,94.0517,94.099,607014.0
2017-07-21 15:50:00,99.43,99.63,99.35,99.58,1148811.0,94.099,94.2883,94.0233,94.241,1148811.0
2017-07-24 09:30:00,99.55,99.73,99.19,99.19,354350.0,94.2126,94.3829,93.8719,93.8719,354350.0
2017-07-24 09:40:00,99.21,99.35,99.14,99.31,223355.0,93.8908,94.0233,93.8246,93.9855,223355.0
2017-07-24 09:50:00,99.32,99.65,99.29,99.62,251043.0,93.9949,94.3072,93.9665,94.2788,251043.0
2017-07-24 10:00:00,99.6,99.8,99.54,99.74,216596.0,94.2599,94.4492,94.2031,94.3924,216596.0
2017-07-24 10:10:00,99.75,99.84,99.67,99.82,143977.0,94.4019,94.487,94.3262,94.4681,143977.0
2017-07-24 10:20:00,99.83,99.95,99.78,99.88,150547.0,94.4776,94.5911,94.4303,94.5249,150547.0
2017-07-24 10:30:00,99.87,100.02,99.86,99.98,242042.0,94.5154,94.6574,94.506,94.6195,242042.0
2017-07-24 10:40:00,99.98,100.12,99.92,100.06,152069.0,94.6195,94.752,94.5627,94.6952,152069.0
2017-07-24 10:50:00,100.06,100.15,100.01,100.13,219092.0,94.6952,94.7804,94.6479,94.7615,219092.0
2017-07-24 11:00:00,100.13,100.14,100.06,100.06,172088.0,94.7615,94.771,94.6952,94.6952,172088.0
2017-07-24 11:10:00,100.04,100.06,99.83,99.96,171482.0,94.6763,94.6952,94.4776,94.6006,171482.0
2017-07-24 11:20:00,99.95,99.96,99.82,99.87,183348.0,94.5911,94.6006,94.4681,94.5154,183348.0
2017-07-24 11:30:00,99.87,99.97,99.82,99.9,135436.0,94.5154,94.6101,94.4681,94.5438,135436.0
2017-07-24 11:40:00,99.9,99.98,99.89,99.95,132704.0,94.5438,94.6195,94.5344,94.5911,132704.0
2017-07-24 11:50:00,99.96,99.98,99.94,99.97,77824.0,94.6006,94.6195,94.5817,94.6101,77824.0
2017-07-24 12:00:00,99.97,100.2,99.96,100.16,166061.0,94.6101,94.8277,94.6006,94.7899,166061.0
2017-07-24 12:10:00,100.15,100.28,100.15,100.27,114179.0,94.7804,94.9034,94.7804,94.894,114179.0
2017-07-24 12:20:00,100.27,100.31,100.22,100.3,81340.0,94.894,94.9318,94.8467,94.9224,81340.0
2017-07-24 12:30:00,100.3,100.34,100.21,100.23,168630.0,94.9224,94.9602,94.8372,94.8561,168630.0
2017-07-24 12:40:00,100.22,100.23,100.07,100.08,111371.0,94.8467,94.8561,94.7047,94.7142,111371.0
2017-07-24 12:50:00,100.09,100.18,100.08,100.16,74891.0,94.7236,94.8088,94.7142,94.7899,74891.0
2017-07-24 13:00:00,100.15,100.24,100.12,100.23,104075.0,94.7804,94.8656,94.752,94.8561,104075.0
2017-07-24 13:10:00,100.23,100.25,100.19,100.23,65939.0,94.8561,94.8751,94.8183,94.8561,65939.0
2017-07-24 13:20:00,100.22,100.33,100.22,100.33,71091.0,94.8467,94.9508,94.8467,94.9508,71091.0
2017-07-24 13:30:00,100.31,100.32,100.22,100.23,62544.0,94.9318,94.9413,94.8467,94.8561,62544.0
2017-07-24 13:40:00,100.22,100.28,100.15,100.26,61809.0,94.8467,94.9034,94.7804,94.8845,61809.0
2017-07-24 13:50:00,100.27,100.29,100.23,100.25,94194.0,94.894,94.9129,94.8561,94.8751,94194.0
2017-07-24 14:00:00,100.25,100.37,100.23,100.35,106217.0,94.8751,94.9886,94.8561,94.9697,106217.0
2017-07-24 14:10:00,100.36,100.38,100.27,100.29,107962.0,94.9792,94.9981,94.894,94.9129,107962.0
2017-07-24 14:20:00,100.3,100.39,100.29,100.39,70674.0,94.9224,95.0075,94.9129,95.0075,70674.0
2017-07-24 14:30:00,100.38,100.39,100.32,100.38,62050.0,94.9981,95.0075,94.9413,94.9981,62050.0
2017-07-24 14:40:00,100.38,100.39,100.34,100.35,63180.0,94.9981,95.0075,94.9602,94.9697,63180.0
2017-07-24 14:50:00,100.35,100.36,100.23,100.28,81183.0,94.9697,94.9792,94.8561,94.9034,81183.0
2017-07-24 15:00:00,100.28,100.34,100.25,100.32,137386.0,94.9034,94.9602,94.8751,94.9413,137386.0
2017-07-24 15:10:00,100.32,100.37,100.26,100.31,191486.0,94.9413,94.9886,94.8845,94.9318,191486.0
2017-07-24 15:20:00,100.3,100.42,100.24,100.41,156827.0,94.9224,95.0359,94.8656,95.0265,156827.0
2017-07-24 15:30:00,100.41,100.41,100.31,100.33,114627.0,95.0265,95.0265,94.9318,94.9508,114627.0
2017-07-24 15:40:00,100.33,100.36,100.31,100.34,222682.0,94.9508,94.9792,94.9318,94.9602,222682.0
2017-07-24 15:50:00,100.33,100.42,100.27,100.35,614929.0,94.9508,95.0359,94.894,94.9697,614929.0
2017-07-25 09:30:00,100.65,100.72,100.01,100.02,428925.0,95.2536,95.3199,94.6479,94.6574,428925.0
2017-07-25 09:40:00,100.05,100.37,99.8,100.03,271016.0,94.6858,94.9886,94.4492,94.6668,271016.0
2017-07-25 09:50:00,100.03,100.5,100.03,100.48,214033.0,94.6668,95.1116,94.6668,95.0927,214033.0
2017-07-25 10:00:00,100.48,100.65,100.35,100.55,238551.0,95.0927,95.2536,94.9697,95.159,238551.0
2017-07-25 10:10:00,100.55,100.67,100.49,100.66,104653.0,95.159,95.2725,95.1022,95.2631,104653.0
2017-07-25 10:20:00,100.67,100.78,100.65,100.77,202262.0,95.2725,95.3766,95.2536,95.3672,202262.0
2017-07-25 10:30:00,100.76,100.79,100.49,100.66,240729.0,95.3577,95.3861,95.1022,95.2631,240729.0
2017-07-25 10:40:00,100.67,100.74,100.59,100.74,160392.0,95.2725,95.3388,95.1968,95.3388,160392.0
2017-07-25 10:50:00,100.74,100.76,100.65,100.71,106504.0,95.3388,95.3577,95.2536,95.3104,106504.0
2017-07-25 11:00:00,100.72,100.85,100.68,100.7,190068.0,95.3199,95.4429,95.282,95.3009,190068.0
2017-07-25 11:10:00,100.7,100.71,100.61,100.65,209673.0,95.3009,95.3104,95.2158,95.2536,209673.0
2017-07-25 11:20:00,100.64,100.71,100.61,100.62,127096.0,95.2441,95.3104,95.2158,95.2252,127096.0
2017-07-25 11:30:00,100.62,100.62,100.49,100.52,108715.0,95.2252,95.2252,95.1022,95.1306,108715.0
2017-07-25 11:40:00,100.52,100.55,100.47,100.47,86288.0,95.1306,95.159,95.0833,95.0833,86288.0
2017-07-25 11:50:00,100.47,100.56,100.47,100.54,76947.0,95.0833,95.1684,95.0833,95.1495,76947.0
2017-07-25 12:00:00,100.54,100.55,100.43,100.44,75871.0,95.1495,95.159,95.0454,95.0549,75871.0
2017-07-25 12:10:00,100.44,100.44,100.34,100.34,106458.0,95.0549,95.0549,94.9602,94.9602,106458.0
2017-07-25 12:20:00,100.35,100.39,100.31,100.34,87043.0,94.9697,95.0075,94.9318,94.9602,87043.0
2017-07-25 12:30:00,100.34,100.36,100.29,100.34,89874.0,94.9602,94.9792,94.9129,94.9602,89874.0
2017-07-25 12:40:00,100.34,100.37,100.31,100.33,65960.0,94.9602,94.9886,94.9318,94.9508,65960.0
2017-07-25 12:50:00,100.34,100.41,100.33,100.38,56601.0,94.9602,95.0265,94.9508,94.9981,56601.0
2017-07-25 13:00:00,100.38,100.45,100.38,100.45,63391.0,94.9981,95.0643,94.9981,95.0643,63391.0
2017-07-25 13:10:00,100.45,100.5,100.41,100.44,83275.0,95.0643,95.1116,95.0265,95.0549,83275.0
2017-07-25 13:20:00,100.45,100.46,100.36,100.39,52866.0,95.0643,95.0738,94.9792,95.0075,52866.0
2017-07-25 13:30:00,100.39,100.43,100.36,100.42,67368.0,95.0075,95.0454,94.9792,95.0359,67368.0
2017-07-25 13:40:00,100.41,100.41,100.36,100.41,51354.0,95.0265,95.0265,94.9792,95.0265,51354.0
2017-07-25 13:50:00,100.4,100.41,100.36,100.38,73885.0,95.017,95.0265,94.9792,94.9981,73885.0
2017-07-25 14:00:00,100.37,100.4,100.34,100.4,73006.0,94.9886,95.017,94.9602,95.017,73006.0
2017-07-25 14:10:00,100.4,100.41,100.29,100.3,87421.0,95.017,95.0265,94.9129,94.9224,87421.0
2017-07-25 14:20:00,100.3,100.34,100.29,100.32,89295.0,94.9224,94.9602,94.9129,94.9413,89295.0
2017-07-25 14:30:00,100.32,100.33,100.22,100.26,97775.0,94.9413,94.9508,94.8467,94.8845,97775.0
2017-07-25 14:40:00,100.26,100.35,100.25,100.29,102172.0,94.8845,94.9697,94.8751,94.9129,102172.0
2017-07-25 14:50:00,100.3,100.3,100.23,100.3,161983.0,94.9224,94.9224,94.8561,94.9224,161983.0
2017-07-25 15:00:00,100.3,100.3,100.17,100.19,186903.0,94.9224,94.9224,94.7993,94.8183,186903.0
2017-07-25 15:10:00,100.19,100.21,100.16,100.18,89129.0,94.8183,94.8372,94.7899,94.8088,89129.0
2017-07-25 15:20:00,100.18,100.2,100.07,100.18,193955.0,94.8088,94.8277,94.7047,94.8088,193955.0
2017-07-25 15:30:00,100.18,100.23,100.15,100.16,217000.0,94.8088,94.8561,94.7804,94.7899,217000.0
2017-07-25 15:40:00,100.17,100.18,100.1,100.13,194084.0,94.7993,94.8088,94.7331,94.7615,194084.0
2017-07-25 15:50:00,100.13,100.16,99.99,100.0,613843.0,94.7615,94.7899,94.629,94.6385,613843.0
2017-07-26 09:30:00,100.01,100.18,99.86,100.15,402691.0,94.6479,94.8088,94.506,94.7804,402691.0
2017-07-26 09:40:00,100.15,100.61,100.14,100.6,158697.0,94.7804,95.2158,94.771,95.2063,158697.0
2017-07-26 09:50:00,100.61,100.85,100.59,100.67,237453.0,95.2158,95.4429,95.1968,95.2725,237453.0
2017-07-26 10:00:00,100.68,100.78,100.6,100.77,155353.0,95.282,95.3766,95.2063,95.3672,155353.0
2017-07-26 10:10:00,100.77,100.89,100.72,100.75,183815.0,95.3672,95.4807,95.3199,95.3482,183815.0
2017-07-26 10:20:00,100.74,100.78,100.66,100.68,170604.0,95.3388,95.3766,95.2631,95.282,170604.0
2017-07-26 10:30:00,100.7,100.7,100.38,100.42,170100.0,95.3009,95.3009,94.9981,95.0359,170100.0
2017-07-26 10:40:00,100.43,100.43,100.27,100.38,139270.0,95.0454,95.0454,94.894,94.9981,139270.0
2017-07-26 10:50:00,100.37,100.46,100.21,100.25,140289.0,94.9886,95.0738,94.8372,94.8751,140289.0
2017-07-26 11:00:00,100.24,100.47,100.21,100.47,104654.0,94.8656,95.0833,94.8372,95.0833,104654.0
2017-07-26 11:10:00,100.48,100.48,100.35,100.37,83565.0,95.0927,95.0927,94.9697,94.9886,83565.0
2017-07-26 11:20:00,100.36,100.36,100.1,100.12,116524.0,94.9792,94.9792,94.7331,94.752,116524.0
2017-07-26 11:30:00,100.12,100.17,100.07,100.12,101563.0,94.752,94.7993,94.7047,94.752,101563.0
2017-07-26 11:40:00,100.12,100.13,99.99,100.05,162302.0,94.752,94.7615,94.629,94.6858,162302.0
2017-07-26 11:50:00,100.05,100.05,99.87,99.94,120738.0,94.6858,94.6858,94.5154,94.5817,120738.0
2017-07-26 12:00:00,99.93,100.02,99.93,100.02,109934.0,94.5722,94.6574,94.5722,94.6574,109934.0
2017-07-26 12:10:00,100.02,100.1,99.99,100.1,97264.0,94.6574,94.7331,94.629,94.7331,97264.0
2017-07-26 12:20:00,100.09,100.11,100.04,100.06,68958.0,94.7236,94.7426,94.6763,94.6952,68958.0
2017-07-26 12:30:00,100.06,100.08,100.03,100.05,52700.0,94.6952,94.7142,94.6668,94.6858,52700.0
2017-07-26 12:40:00,100.05,100.11,100.05,100.1,51323.0,94.6858,94.7426,94.6858,94.7331,51323.0
2017-07-26 12:50:00,100.11,100.15,100.08,100.14,73528.0,94.7426,94.7804,94.7142,94.771,73528.0
2017-07-26 13:00:00,100.13,100.13,99.99,100.0,107991.0,94.7615,94.7615,94.629,94.6385,107991.0
2017-07-26 13:10:00,100.0,100.14,99.99,100.14,43390.0,94.6385,94.771,94.629,94.771,43390.0
2017-07-26 13:20:00,100.14,100.21,100.13,100.2,63965.0,94.771,94.8372,94.7615,94.8277,63965.0
2017-07-26 13:30:00,100.21,100.33,100.21,100.3,85051.0,94.8372,94.9508,94.8372,94.9224,85051.0
2017-07-26 13:40:00,100.3,100.33,100.24,100.27,72527.0,94.9224,94.9508,94.8656,94.894,72527.0
2017-07-26 13:50:00,100.28,100.31,100.19,100.19,67074.0,94.9034,94.9318,94.8183,94.8183,67074.0
2017-07-26 14:00:00,100.2,100.27,100.12,100.23,83915.0,94.8277,94.894,94.752,94.8561,83915.0
2017-07-26 14:10:00,100.23,100.4,100.22,100.37,134965.0,94.8561,95.017,94.8467,94.9886,134965.0
2017-07-26 14:20:00,100.37,100.49,100.32,100.48,100358.0,94.9886,95.1022,94.9413,95.0927,100358.0
2017-07-26 14:30:00,100.48,100.58,100.46,100.56,136770.0,95.0927,95.1874,95.0738,95.1684,136770.0
2017-07-26 14:40:00,100.56,100.63,100.54,100.62,118834.0,95.1684,95.2347,95.1495,95.2252,118834.0
2017-07-26 14:50:00,100.63,100.69,100.56,100.57,206541.0,95.2347,95.2915,95.1684,95.1779,206541.0
2017-07-26 15:00:00,100.56,100.76,100.55,100.73,146806.0,95.1684,95.3577,95.159,95.3293,146806.0
2017-07-26 15:10:00,100.73,100.77,100.69,100.73,176646.0,95.3293,95.3672,95.2915,95.3293,176646.0
2017-07-26 15:20:00,100.73,100.8,100.73,100.75,127220.0,95.3293,95.3956,95.3293,95.3482,127220.0
2017-07-26 15:30:00,100.76,100.79,100.69,100.73,176599.0,95.3577,95.3861,95.2915,95.3293,176599.0
2017-07-26 15:40:00,100.73,100.74,100.62,100.7,301926.0,95.3293,95.3388,95.2252,95.3009,301926.0
2017-07-26 15:50:00,100.7,100.99,100.67,100.86,671323.0,95.3009,95.5754,95.2725,95.4523,671323.0
2017-07-27 09:30:00,100.97,101.18,100.66,100.68,300816.0,95.5565,95.7552,95.2631,95.282,300816.0
2017-07-27 09:40:00,100.67,100.86,100.55,100.56,195560.0,95.2725,95.4523,95.159,95.1684,195560.0
2017-07-27 09:50:00,100.56,100.69,100.37,100.51,181904.0,95.1684,95.2915,94.9886,95.1211,181904.0
2017-07-27 10:00:00,100.52,100.67,100.42,100.61,228961.0,95.1306,95.2725,95.0359,95.2158,228961.0
2017-07-27 10:10:00,100.61,100.65,100.48,100.52,130723.0,95.2158,95.2536,95.0927,95.1306,130723.0
2017-07-27 10:20:00,100.51,100.73,100.44,100.67,146405.0,95.1211,95.3293,95.0549,95.2725,146405.0
2017-07-27 10:30:00,100.67,100.94,100.62,100.9,214953.0,95.2725,95.5281,95.2252,95.4902,214953.0
2017-07-27 10:40:00,100.91,100.98,100.79,100.81,154904.0,95.4997,95.5659,95.3861,95.405,154904.0
2017-07-27 10:50:00,100.8,100.83,100.64,100.67,132362.0,95.3956,95.424,95.2441,95.2725,132362.0
2017-07-27 11:00:00,100.68,100.69,100.33,100.41,190241.0,95.282,95.2915,94.9508,95.0265,190241.0
2017-07-27 11:10:00,100.41,100.41,100.18,100.22,172803.0,95.0265,95.0265,94.8088,94.8467,172803.0
2017-07-27 11:20:00,100.22,100.27,100.05,100.06,713281.0,94.8467,94.894,94.6858,94.6952,713281.0
2017-07-27 11:30:00,100.06,100.15,100.0,100.03,212516.0,94.6952,94.7804,94.6385,94.6668,212516.0
2017-07-27 11:40:00,100.03,100.04,99.95,100.0,177079.0,94.6668,94.6763,94.5911,94.6385,177079.0
2017-07-27 11:50:00,100.0,100.08,99.95,100.0,186077.0,94.6385,94.7142,94.5911,94.6385,186077.0
2017-07-27 12:00:00,100.0,100.01,99.93,99.95,150819.0,94.6385,94.6479,94.5722,94.5911,150819.0
2017-07-27 12:10:00,99.95,100.0,99.86,99.9,215537.0,94.5911,94.6385,94.506,94.5438,215537.0
2017-07-27 12:20:00,99.9,99.99,99.79,99.79,152193.0,94.5438,94.629,94.4397,94.4397,152193.0
2017-07-27 12:30:00,99.8,99.82,99.41,99.47,268094.0,94.4492,94.4681,94.0801,94.1369,268094.0
2017-07-27 12:40:00,99.46,99.59,99.3,99.59,222679.0,94.1274,94.2504,93.976,94.2504,222679.0
2017-07-27 12:50:00,99.59,99.63,99.34,99.47,214219.0,94.2504,94.2883,94.0138,94.1369,214219.0
2017-07-27 13:00:00,99.47,99.52,99.23,99.24,252420.0,94.1369,94.1842,93.9097,93.9192,252420.0
2017-07-27 13:10:00,99.25,99.4,99.12,99.19,266133.0,93.9287,94.0706,93.8056,93.8719,266133.0
2017-07-27 13:20:00,99.18,99.18,98.7,98.72,418396.0,93.8624,93.8624,93.4082,93.4271,418396.0
2017-07-27 13:30:00,98.72,98.8,98.55,98.76,447694.0,93.4271,93.5028,93.2662,93.4649,447694.0
2017-07-27 13:40:00,98.74,99.31,98.71,99.27,391979.0,93.446,93.9855,93.4176,93.9476,391979.0
2017-07-27 13:50:00,99.26,99.31,99.04,99.13,169364.0,93.9381,93.9855,93.7299,93.8151,169364.0
2017-07-27 14:00:00,99.14,99.4,99.09,99.39,175394.0,93.8246,94.0706,93.7772,94.0612,175394.0
2017-07-27 14:10:00,99.38,99.45,99.32,99.37,111076.0,94.0517,94.1179,93.9949,94.0422,111076.0
2017-07-27 14:20:00,99.36,99.4,99.14,99.23,108534.0,94.0328,94.0706,93.8246,93.9097,108534.0
2017-07-27 14:30:00,99.23,99.38,99.17,99.26,107689.0,93.9097,94.0517,93.853,93.9381,107689.0
2017-07-27 14:40:00,99.26,99.27,99.07,99.12,111618.0,93.9381,93.9476,93.7583,93.8056,111618.0
2017-07-27 14:50:00,99.12,99.37,99.09,99.32,125627.0,93.8056,94.0422,93.7772,93.9949,125627.0
2017-07-27 15:00:00,99.32,99.34,99.21,99.27,124227.0,93.9949,94.0138,93.8908,93.9476,124227.0
2017-07-27 15:10:00,99.27,99.39,99.18,99.2,118629.0,93.9476,94.0612,93.8624,93.8813,118629.0
2017-07-27 15:20:00,99.19,99.43,99.19,99.43,159891.0,93.8719,94.099,93.8719,94.099,159891.0
2017-07-27 15:30:00,99.43,99.48,99.35,99.44,207457.0,94.099,94.1463,94.0233,94.1085,207457.0
2017-07-27 15:40:00,99.45,99.45,99.27,99.3,340790.0,94.1179,94.1179,93.9476,93.976,340790.0
2017-07-27 15:50:00,99.31,99.57,99.3,99.56,660707.0,93.9855,94.2315,93.976,94.222,660707.0
2017-07-28 09:30:00,99.12,99.3,98.51,98.9,441980.0,93.8056,93.976,93.2283,93.5974,441980.0
2017-07-28 09:40:00,98.91,99.52,98.89,99.34,216602.0,93.6069,94.1842,93.588,94.0138,216602.0
2017-07-28 09:50:00,99.36,99.58,99.15,99.16,240881.0,94.0328,94.241,93.834,93.8435,240881.0
2017-07-28 10:00:00,99.16,99.41,99.15,99.32,132920.0,93.8435,94.0801,93.834,93.9949,132920.0
2017-07-28 10:10:00,99.35,99.41,99.17,99.23,183021.0,94.0233,94.0801,93.853,93.9097,183021.0
2017-07-28 10:20:00,99.22,99.28,98.9,99.02,154647.0,93.9003,93.9571,93.5974,93.711,154647.0
2017-07-28 10:30:00,99.03,99.23,98.97,99.19,113251.0,93.7205,93.9097,93.6637,93.8719,113251.0
2017-07-28 10:40:00,99.2,99.41,99.15,99.23,101078.0,93.8813,94.0801,93.834,93.9097,101078.0
2017-07-28 10:50:00,99.23,99.23,98.96,99.0,192322.0,93.9097,93.9097,93.6542,93.6921,192322.0
2017-07-28 11:00:00,99.01,99.4,99.0,99.37,160898.0,93.7015,94.0706,93.6921,94.0422,160898.0
2017-07-28 11:10:00,99.38,99.48,99.36,99.45,122652.0,94.0517,94.1463,94.0328,94.1179,122652.0
2017-07-28 11:20:00,99.45,99.49,99.36,99.38,90479.0,94.1179,94.1558,94.0328,94.0517,90479.0
2017-07-28 11:30:00,99.39,99.54,99.37,99.47,69982.0,94.0612,94.2031,94.0422,94.1369,69982.0
2017-07-28 11:40:00,99.47,99.48,99.23,99.23,88800.0,94.1369,94.1463,93.9097,93.9097,88800.0
2017-07-28 11:50:00,99.23,99.43,99.19,99.39,62351.0,93.9097,94.099,93.8719,94.0612,62351.0
2017-07-28 12:00:00,99.38,99.41,99.35,99.39,63321.0,94.0517,94.0801,94.0233,94.0612,63321.0
2017-07-28 12:10:00,99.39,99.46,99.32,99.43,113504.0,94.0612,94.1274,93.9949,94.099,113504.0
2017-07-28 12:20:00,99.43,99.43,99.36,99.39,60043.0,94.099,94.099,94.0328,94.0612,60043.0
2017-07-28 12:30:00,99.39,99.56,99.39,99.53,89676.0,94.0612,94.222,94.0612,94.1937,89676.0
2017-07-28 12:40:00,99.53,99.58,99.5,99.55,93527.0,94.1937,94.241,94.1653,94.2126,93527.0
2017-07-28 12:50:00,99.55,99.59,99.51,99.51,56176.0,94.2126,94.2504,94.1747,94.1747,56176.0
2017-07-28 13:00:00,99.51,99.55,99.43,99.43,74947.0,94.1747,94.2126,94.099,94.099,74947.0
2017-07-28 13:10:00,99.43,99.44,99.38,99.4,62093.0,94.099,94.1085,94.0517,94.0706,62093.0
2017-07-28 13:20:00,99.39,99.43,99.33,99.34,71145.0,94.0612,94.099,94.0044,94.0138,71145.0
2017-07-28 13:30:00,99.34,99.35,99.23,99.24,94472.0,94.0138,94.0233,93.9097,93.9192,94472.0
2017-07-28 13:40:00,99.23,99.29,99.21,99.24,87572.0,93.9097,93.9665,93.8908,93.9192,87572.0
2017-07-28 13:50:00,99.24,99.26,99.18,99.21,65636.0,93.9192,93.9381,93.8624,93.8908,65636.0
2017-07-28 14:00:00,99.22,99.31,99.13,99.14,157187.0,93.9003,93.9855,93.8151,93.8246,157187.0
2017-07-28 14:10:00,99.15,99.16,99.0,99.07,137770.0,93.834,93.8435,93.6921,93.7583,137770.0
2017-07-28 14:20:00,99.08,99.09,99.05,99.08,65634.0,93.7678,93.7772,93.7394,93.7678,65634.0
2017-07-28 14:30:00,99.08,99.18,99.06,99.18,131516.0,93.7678,93.8624,93.7489,93.8624,131516.0
2017-07-28 14:40:00,99.18,99.2,99.09,99.1,65026.0,93.8624,93.8813,93.7772,93.7867,65026.0
2017-07-28 14:50:00,99.1,99.17,99.05,99.12,239252.0,93.7867,93.853,93.7394,93.8056,239252.0
2017-07-28 15:00:00,99.13,99.29,99.12,99.21,392091.0,93.8151,93.9665,93.8056,93.8908,392091.0
2017-07-28 15:10:00,99.2,99.25,99.12,99.15,104062.0,93.8813,93.9287,93.8056,93.834,104062.0
2017-07-28 15:20:00,99.15,99.27,99.13,99.2,133348.0,93.834,93.9476,93.8151,93.8813,133348.0
2017-07-28 15:30:00,99.2,99.2,99.09,99.15,174354.0,93.8813,93.8813,93.7772,93.834,174354.0
2017-07-28 15:40:00,99.15,99.19,99.08,99.1,218753.0,93.834,93.8719,93.7678,93.7867,218753.0
2017-07-28 15:50:00,99.11,99.25,99.11,99.18,401044.0,93.7962,93.9287,93.7962,93.8624,401044.0
2017-07-31 09:30:00,99.5,99.8,99.32,99.72,254173.0,94.1653,94.4492,93.9949,94.3735,254173.0
2017-07-31 09:40:00,99.72,99.82,99.56,99.58,145858.0,94.3735,94.4681,94.222,94.241,145858.0
2017-07-31 09:50:00,99.59,99.59,99.26,99.28,248100.0,94.2504,94.2504,93.9381,93.9571,248100.0
2017-07-31 10:00:00,99.28,99.44,99.14,99.44,217460.0,93.9571,94.1085,93.8246,94.1085,217460.0
2017-07-31 10:10:00,99.43,99.56,99.4,99.41,81772.0,94.099,94.222,94.0706,94.0801,81772.0
2017-07-31 10:20:00,99.41,99.68,99.4,99.51,155737.0,94.0801,94.3356,94.0706,94.1747,155737.0
2017-07-31 10:30:00,99.5,99.51,99.25,99.33,161813.0,94.1653,94.1747,93.9287,94.0044,161813.0
2017-07-31 10:40:00,99.34,99.45,99.34,99.42,184668.0,94.0138,94.1179,94.0138,94.0896,184668.0
2017-07-31 10:50:00,99.42,99.64,99.35,99.55,109762.0,94.0896,94.2978,94.0233,94.2126,109762.0
2017-07-31 11:00:00,99.55,99.72,99.54,99.72,150882.0,94.2126,94.3735,94.2031,94.3735,150882.0
2017-07-31 11:10:00,99.72,99.73,99.58,99.6,166427.0,94.3735,94.3829,94.241,94.2599,166427.0
2017-07-31 11:20:00,99.6,99.66,99.57,99.64,103351.0,94.2599,94.3167,94.2315,94.2978,103351.0
2017-07-31 11:30:00,99.64,99.79,99.64,99.78,97014.0,94.2978,94.4397,94.2978,94.4303,97014.0
2017-07-31 11:40:00,99.79,99.83,99.77,99.81,107143.0,94.4397,94.4776,94.4208,94.4586,107143.0
2017-07-31 11:50:00,99.82,99.87,99.77,99.82,116776.0,94.4681,94.5154,94.4208,94.4681,116776.0
2017-07-31 12:00:00,99.82,99.86,99.69,99.74,98875.0,94.4681,94.506,94.3451,94.3924,98875.0
2017-07-31 12:10:00,99.75,99.75,99.67,99.73,92678.0,94.4019,94.4019,94.3262,94.3829,92678.0
2017-07-31 12:20:00,99.73,99.83,99.73,99.83,104482.0,94.3829,94.4776,94.3829,94.4776,104482.0
2017-07-31 12:30:00,99.84,99.85,99.8,99.83,64957.0,94.487,94.4965,94.4492,94.4776,64957.0
2017-07-31 12:40:00,99.82,99.88,99.8,99.83,113125.0,94.4681,94.5249,94.4492,94.4776,113125.0
2017-07-31 12:50:00,99.83,99.86,99.76,99.77,83664.0,94.4776,94.506,94.4113,94.4208,83664.0
2017-07-31 13:00:00,99.77,99.77,99.69,99.72,129831.0,94.4208,94.4208,94.3451,94.3735,129831.0
2017-07-31 13:10:00,99.72,99.87,99.71,99.86,148777.0,94.3735,94.5154,94.364,94.506,148777.0
2017-07-31 13:20:00,99.87,99.94,99.86,99.93,95962.0,94.5154,94.5817,94.506,94.5722,95962.0
2017-07-31 13:30:00,99.92,99.94,99.83,99.88,220914.0,94.5627,94.5817,94.4776,94.5249,220914.0
2017-07-31 13:40:00,99.87,100.0,99.84,99.96,164691.0,94.5154,94.6385,94.487,94.6006,164691.0
2017-07-31 13:50:00,99.95,99.99,99.91,99.98,95536.0,94.5911,94.629,94.5533,94.6195,95536.0
2017-07-31 14:00:00,99.98,99.98,99.81,99.81,107580.0,94.6195,94.6195,94.4586,94.4586,107580.0
2017-07-31 14:10:00,99.81,99.86,99.79,99.84,88391.0,94.4586,94.506,94.4397,94.487,88391.0
2017-07-31 14:20:00,99.85,99.85,99.72,99.73,79033.0,94.4965,94.4965,94.3735,94.3829,79033.0
2017-07-31 14:30:00,99.73,99.78,99.63,99.66,86023.0,94.3829,94.4303,94.2883,94.3167,86023.0
2017-07-31 14:40:00,99.66,99.69,99.56,99.66,108440.0,94.3167,94.3451,94.222,94.3167,108440.0
2017-07-31 14:50:00,99.65,99.67,99.56,99.61,190320.0,94.3072,94.3262,94.222,94.2694,190320.0
2017-07-31 15:00:00,99.61,99.65,99.59,99.63,103341.0,94.2694,94.3072,94.2504,94.2883,103341.0
2017-07-31 15:10:00,99.62,99.64,99.6,99.64,113776.0,94.2788,94.2978,94.2599,94.2978,113776.0
2017-07-31 15:20:00,99.64,99.69,99.61,99.69,125541.0,94.2978,94.3451,94.2694,94.3451,125541.0
2017-07-31 15:30:00,99.69,99.77,99.68,99.76,156833.0,94.3451,94.4208,94.3356,94.4113,156833.0
2017-07-31 15:40:00,99.77,99.83,99.73,99.76,257528.0,94.4208,94.4776,94.3829,94.4113,257528.0
2017-07-31 15:50:00,99.76,99.76,99.54,99.57,596366.0,94.4113,94.4113,94.2031,94.2315,596366.0
2017-08-01 09:30:00,100.36,100.63,100.21,100.35,387168.0,94.9792,95.2347,94.8372,94.9697,387168.0
2017-08-01 09:40:00,100.35,100.35,100.01,100.05,112151.0,94.9697,94.9697,94.6479,94.6858,112151.0
2017-08-01 09:50:00,100.06,100.15,99.99,100.05,108918.0,94.6952,94.7804,94.629,94.6858,108918.0
2017-08-01 10:00:00,100.05,100.5,100.01,100.17,285380.0,94.6858,95.1116,94.6479,94.7993,285380.0
2017-08-01 10:10:00,100.17,100.22,100.09,100.1,119910.0,94.7993,94.8467,94.7236,94.7331,119910.0
2017-08-01 10:20:00,100.11,100.13,99.99,100.05,106926.0,94.7426,94.7615,94.629,94.6858,106926.0
2017-08-01 10:30:00,100.05,100.1,99.96,100.0,142727.0,94.6858,94.7331,94.6006,94.6385,142727.0
2017-08-01 10:40:00,100.01,100.33,100.0,100.31,103721.0,94.6479,94.9508,94.6385,94.9318,103721.0
2017-08-01 10:50:00,100.3,100.46,100.3,100.39,96277.0,94.9224,95.0738,94.9224,95.0075,96277.0
2017-08-01 11:00:00,100.39,100.5,100.38,100.39,127396.0,95.0075,95.1116,94.9981,95.0075,127396.0
2017-08-01 11:10:00,100.38,100.46,100.34,100.37,178459.0,94.9981,95.0738,94.9602,94.9886,178459.0
2017-08-01 11:20:00,100.37,100.44,100.34,100.35,121034.0,94.9886,95.0549,94.9602,94.9697,121034.0
2017-08-01 11:30:00,100.35,100.51,100.34,100.5,188316.0,94.9697,95.1211,94.9602,95.1116,188316.0
2017-08-01 11:40:00,100.5,100.61,100.45,100.6,96071.0,95.1116,95.2158,95.0643,95.2063,96071.0
2017-08-01 11:50:00,100.6,100.76,100.59,100.76,120907.0,95.2063,95.3577,95.1968,95.3577,120907.0
2017-08-01 12:00:00,100.76,100.81,100.68,100.74,108496.0,95.3577,95.405,95.282,95.3388,108496.0
2017-08-01 12:10:00,100.75,100.78,100.71,100.75,71384.0,95.3482,95.3766,95.3104,95.3482,71384.0
2017-08-01 12:20:00,100.75,100.76,100.63,100.68,79651.0,95.3482,95.3577,95.2347,95.282,79651.0
2017-08-01 12:30:00,100.68,100.73,100.66,100.71,58290.0,95.282,95.3293,95.2631,95.3104,58290.0
2017-08-01 12:40:00,100.72,100.74,100.65,100.73,53142.0,95.3199,95.3388,95.2536,95.3293,53142.0
2017-08-01 12:50:00,100.72,100.8,100.71,100.76,52631.0,95.3199,95.3956,95.3104,95.3577,52631.0
2017-08-01 13:00:00,100.76,100.97,100.75,100.95,116149.0,95.3577,95.5565,95.3482,95.5375,116149.0
2017-08-01 13:10:00,100.94,101.02,100.92,100.93,153744.0,95.5281,95.6038,95.5091,95.5186,153744.0
2017-08-01 13:20:00,100.94,101.05,100.91,101.03,104215.0,95.5281,95.6322,95.4997,95.6132,104215.0
2017-08-01 13:30:00,101.03,101.07,100.94,100.94,87370.0,95.6132,95.6511,95.5281,95.5281,87370.0
2017-08-01 13:40:00,100.94,100.94,100.84,100.84,85656.0,95.5281,95.5281,95.4334,95.4334,85656.0
2017-08-01 13:50:00,100.84,100.88,100.78,100.83,58942.0,95.4334,95.4713,95.3766,95.424,58942.0
2017-08-01 14:00:00,100.82,100.9,100.78,100.85,97136.0,95.4145,95.4902,95.3766,95.4429,97136.0
2017-08-01 14:10:00,100.85,100.86,100.68,100.84,161784.0,95.4429,95.4523,95.282,95.4334,161784.0
2017-08-01 14:20:00,100.83,100.84,100.76,100.77,60546.0,95.424,95.4334,95.3577,95.3672,60546.0
2017-08-01 14:30:00,100.77,100.8,100.67,100.68,51426.0,95.3672,95.3956,95.2725,95.282,51426.0
2017-08-01 14:40:00,100.69,100.74,100.62,100.62,52296.0,95.2915,95.3388,95.2252,95.2252,52296.0
2017-08-01 14:50:00,100.62,100.72,100.59,100.7,83326.0,95.2252,95.3199,95.1968,95.3009,83326.0
2017-08-01 15:00:00,100.7,100.72,100.6,100.64,110162.0,95.3009,95.3199,95.2063,95.2441,110162.0
2017-08-01 15:10:00,100.64,100.64,100.59,100.61,76749.0,95.2441,95.2441,95.1968,95.2158,76749.0
2017-08-01 15:20:00,100.62,100.65,100.6,100.62,75003.0,95.2252,95.2536,95.2063,95.2252,75003.0
2017-08-01 15:30:00,100.63,100.63,100.57,100.61,113905.0,95.2347,95.2347,95.1779,95.2158,113905.0
2017-08-01 15:40:00,100.61,100.68,100.6,100.67,168670.0,95.2158,95.282,95.2063,95.2725,168670.0
2017-08-01 15:50:00,100.67,100.96,100.65,100.86,627662.0,95.2725,95.547,95.2536,95.4523,627662.0
2017-08-02 09:30:00,101.03,101.2,100.9,101.0,332269.0,95.6132,95.7741,95.4902,95.5848,332269.0
2017-08-02 09:40:00,101.01,101.03,100.66,100.68,105824.0,95.5943,95.6132,95.2631,95.282,105824.0
2017-08-02 09:50:00,100.65,100.88,100.62,100.7,82793.0,95.2536,95.4713,95.2252,95.3009,82793.0
2017-08-02 10:00:00,100.7,100.99,100.69,100.97,108444.0,95.3009,95.5754,95.2915,95.5565,108444.0
2017-08-02 10:10:00,100.98,100.99,100.85,100.85,80337.0,95.5659,95.5754,95.4429,95.4429,80337.0
2017-08-02 10:20:00,100.83,100.83,100.58,100.58,181792.0,95.424,95.424,95.1874,95.1874,181792.0
2017-08-02 10:30:00,100.58,100.77,100.54,100.7,160915.0,95.1874,95.3672,95.1495,95.3009,160915.0
2017-08-02 10:40:00,100.7,100.72,100.35,100.41,250695.0,95.3009,95.3199,94.9697,95.0265,250695.0
2017-08-02 10:50:00,100.41,100.52,100.24,100.3,192659.0,95.0265,95.1306,94.8656,94.9224,192659.0
2017-08-02 11:00:00,100.31,100.42,100.28,100.41,84351.0,94.9318,95.0359,94.9034,95.0265,84351.0
2017-08-02 11:10:00,100.41,100.6,100.41,100.52,65447.0,95.0265,95.2063,95.0265,95.1306,65447.0
2017-08-02 11:20:00,100.52,100.64,100.5,100.58,60983.0,95.1306,95.2441,95.1116,95.1874,60983.0
2017-08-02 11:30:00,100.59,100.7,100.56,100.66,93043.0,95.1968,95.3009,95.1684,95.2631,93043.0
2017-08-02 11:40:00,100.65,100.67,100.55,100.6,87619.0,95.2536,95.2725,95.159,95.2063,87619.0
2017-08-02 11:50:00,100.6,100.72,100.59,100.64,107180.0,95.2063,95.3199,95.1968,95.2441,107180.0
2017-08-02 12:00:00,100.64,100.67,100.57,100.6,57370.0,95.2441,95.2725,95.1779,95.2063,57370.0
2017-08-02 12:10:00,100.6,100.72,100.59,100.67,50757.0,95.2063,95.3199,95.1968,95.2725,50757.0
2017-08-02 12:20:00,100.67,100.71,100.61,100.62,38873.0,95.2725,95.3104,95.2158,95.2252,38873.0
2017-08-02 12:30:00,100.62,100.66,100.57,100.62,144501.0,95.2252,95.2631,95.1779,95.2252,144501.0
2017-08-02 12:40:00,100.63,100.69,100.6,100.66,58259.0,95.2347,95.2915,95.2063,95.2631,58259.0
2017-08-02 12:50:00,100.67,100.67,100.61,100.64,55670.0,95.2725,95.2725,95.2158,95.2441,55670.0
2017-08-02 13:00:00,100.64,100.64,100.53,100.62,50240.0,95.2441,95.2441,95.14,95.2252,50240.0
2017-08-02 13:10:00,100.61,100.65,100.58,100.64,36908.0,95.2158,95.2536,95.1874,95.2441,36908.0
2017-08-02 13:20:00,100.64,100.69,100.62,100.67,58212.0,95.2441,95.2915,95.2252,95.2725,58212.0
2017-08-02 13:30:00,100.67,100.79,100.64,100.79,76763.0,95.2725,95.3861,95.2441,95.3861,76763.0
2017-08-02 13:40:00,100.79,100.99,100.79,100.95,120070.0,95.3861,95.5754,95.3861,95.5375,120070.0
2017-08-02 13:50:00,100.95,100.97,100.93,100.94,62995.0,95.5375,95.5565,95.5186,95.5281,62995.0
2017-08-02 14:00:00,100.94,100.96,100.87,100.9,59631.0,95.5281,95.547,95.4618,95.4902,59631.0
2017-08-02 14:10:00,100.9,100.93,100.86,100.89,46053.0,95.4902,95.5186,95.4523,95.4807,46053.0
2017-08-02 14:20:00,100.88,100.91,100.77,100.81,97247.0,95.4713,95.4997,95.3672,95.405,97247.0
2017-08-02 14:30:00,100.82,100.93,100.82,100.92,61703.0,95.4145,95.5186,95.4145,95.5091,61703.0
2017-08-02 14:40:00,100.91,101.0,100.9,100.96,75693.0,95.4997,95.5848,95.4902,95.547,75693.0
2017-08-02 14:50:00,100.95,100.96,100.88,100.91,56177.0,95.5375,95.547,95.4713,95.4997,56177.0
2017-08-02 15:00:00,100.9,100.97,100.88,100.95,74601.0,95.4902,95.5565,95.4713,95.5375,74601.0
2017-08-02 15:10:00,100.94,100.95,100.85,100.89,68594.0,95.5281,95.5375,95.4429,95.4807,68594.0
2017-08-02 15:20:00,100.88,100.92,100.84,100.92,70944.0,95.4713,95.5091,95.4334,95.5091,70944.0
2017-08-02 15:30:00,100.92,100.98,100.88,100.98,133932.0,95.5091,95.5659,95.4713,95.5659,133932.0
2017-08-02 15:40:00,100.98,101.02,100.96,101.01,200855.0,95.5659,95.6038,95.547,95.5943,200855.0
2017-08-02 15:50:00,101.0,101.25,101.0,101.22,666179.0,95.5848,95.8214,95.5848,95.793,666179.0
2017-08-03 09:30:00,100.94,101.08,100.57,100.74,358145.0,95.5281,95.6606,95.1779,95.3388,358145.0
2017-08-03 09:40:00,100.74,100.77,100.4,100.59,207382.0,95.3388,95.3672,95.017,95.1968,207382.0
2017-08-03 09:50:00,100.59,100.64,100.33,100.36,125398.0,95.1968,95.2441,94.9508,94.9792,125398.0
2017-08-03 10:00:00,100.36,100.51,100.33,100.47,134373.0,94.9792,95.1211,94.9508,95.0833,134373.0
2017-08-03 10:10:00,100.47,100.52,100.37,100.48,117841.0,95.0833,95.1306,94.9886,95.0927,117841.0
2017-08-03 10:20:00,100.49,100.6,100.43,100.6,75731.0,95.1022,95.2063,95.0454,95.2063,75731.0
2017-08-03 10:30:00,100.6,100.67,100.56,100.64,100697.0,95.2063,95.2725,95.1684,95.2441,100697.0
2017-08-03 10:40:00,100.65,100.78,100.65,100.76,79981.0,95.2536,95.3766,95.2536,95.3577,79981.0
2017-08-03 10:50:00,100.76,100.87,100.69,100.86,113955.0,95.3577,95.4618,95.2915,95.4523,113955.0
2017-08-03 11:00:00,100.86,100.86,100.76,100.78,82373.0,95.4523,95.4523,95.3577,95.3766,82373.0
2017-08-03 11:10:00,100.77,100.81,100.73,100.73,74696.0,95.3672,95.405,95.3293,95.3293,74696.0
2017-08-03 11:20:00,100.74,100.82,100.73,100.75,67163.0,95.3388,95.4145,95.3293,95.3482,67163.0
2017-08-03 11:30:00,100.75,100.81,100.71,100.73,73355.0,95.3482,95.405,95.3104,95.3293,73355.0
2017-08-03 11:40:00,100.73,100.78,100.69,100.71,61190.0,95.3293,95.3766,95.2915,95.3104,61190.0
2017-08-03 11:50:00,100.72,100.81,100.71,100.75,65311.0,95.3199,95.405,95.3104,95.3482,65311.0
2017-08-03 12:00:00,100.76,100.85,100.75,100.77,56202.0,95.3577,95.4429,95.3482,95.3672,56202.0
2017-08-03 12:10:00,100.78,100.98,100.78,100.98,45244.0,95.3766,95.5659,95.3766,95.5659,45244.0
2017-08-03 12:20:00,100.98,101.06,100.94,101.06,68714.0,95.5659,95.6416,95.5281,95.6416,68714.0
2017-08-03 12:30:00,101.06,101.1,100.97,100.98,56497.0,95.6416,95.6795,95.5565,95.5659,56497.0
2017-08-03 12:40:00,100.97,100.99,100.92,100.98,74789.0,95.5565,95.5754,95.5091,95.5659,74789.0
2017-08-03 12:50:00,100.98,101.02,100.96,100.97,52118.0,95.5659,95.6038,95.547,95.5565,52118.0
2017-08-03 13:00:00,100.98,100.98,100.87,100.87,45297.0,95.5659,95.5659,95.4618,95.4618,45297.0
2017-08-03 13:10:00,100.87,100.94,100.86,100.93,51354.0,95.4618,95.5281,95.4523,95.5186,51354.0
2017-08-03 13:20:00,100.93,100.93,100.84,100.85,42919.0,95.5186,95.5186,95.4334,95.4429,42919.0
2017-08-03 13:30:00,100.85,100.89,100.82,100.87,68526.0,95.4429,95.4807,95.4145,95.4618,68526.0
2017-08-03 13:40:00,100.88,100.94,100.87,100.89,42513.0,95.4713,95.5281,95.4618,95.4807,42513.0
2017-08-03 13:50:00,100.88,100.97,100.87,100.94,58148.0,95.4713,95.5565,95.4618,95.5281,58148.0
2017-08-03 14:00:00,100.94,101.06,100.93,101.02,61280.0,95.5281,95.6416,95.5186,95.6038,61280.0
2017-08-03 14:10:00,101.02,101.04,100.99,101.01,71576.0,95.6038,95.6227,95.5754,95.5943,71576.0
2017-08-03 14:20:00,101.01,101.09,101.01,101.05,48309.0,95.5943,95.67,95.5943,95.6322,48309.0
2017-08-03 14:30:00,101.04,101.06,100.96,101.01,67325.0,95.6227,95.6416,95.547,95.5943,67325.0
2017-08-03 14:40:00,101.01,101.02,100.9,100.9,75684.0,95.5943,95.6038,95.4902,95.4902,75684.0
2017-08-03 14:50:00,100.91,100.95,100.84,100.87,92709.0,95.4997,95.5375,95.4334,95.4618,92709.0
2017-08-03 15:00:00,100.87,100.91,100.85,100.85,54115.0,95.4618,95.4997,95.4429,95.4429,54115.0
2017-08-03 15:10:00,100.86,100.93,100.85,100.85,68593.0,95.4523,95.5186,95.4429,95.4429,68593.0
2017-08-03 15:20:00,100.86,100.95,100.76,100.79,94962.0,95.4523,95.5375,95.3577,95.3861,94962.0
2017-08-03 15:30:00,100.8,100.8,100.5,100.58,302440.0,95.3956,95.3956,95.1116,95.1874,302440.0
2017-08-03 15:40:00,100.59,100.63,100.48,100.58,281068.0,95.1968,95.2347,95.0927,95.1874,281068.0
2017-08-03 15:50:00,100.57,100.68,100.51,100.64,471821.0,95.1779,95.282,95.1211,95.2441,471821.0
2017-08-04 09:30:00,100.96,101.25,100.88,101.23,324295.0,95.547,95.8214,95.4713,95.8025,324295.0
2017-08-04 09:40:00,101.23,101.34,101.15,101.2,188504.0,95.8025,95.9066,95.7268,95.7741,188504.0
2017-08-04 09:50:00,101.19,101.23,100.93,100.98,207361.0,95.7647,95.8025,95.5186,95.5659,207361.0
2017-08-04 10:00:00,100.95,101.03,100.84,100.85,99280.0,95.5375,95.6132,95.4334,95.4429,99280.0
2017-08-04 10:10:00,100.86,101.09,100.85,101.09,99865.0,95.4523,95.67,95.4429,95.67,99865.0
2017-08-04 10:20:00,101.09,101.09,100.91,100.98,87396.0,95.67,95.67,95.4997,95.5659,87396.0
2017-08-04 10:30:00,100.98,100.99,100.77,100.82,169210.0,95.5659,95.5754,95.3672,95.4145,169210.0
2017-08-04 10:40:00,100.83,100.97,100.81,100.95,70569.0,95.424,95.5565,95.405,95.5375,70569.0
2017-08-04 10:50:00,100.95,100.97,100.78,100.89,56670.0,95.5375,95.5565,95.3766,95.4807,56670.0
2017-08-04 11:00:00,100.9,100.99,100.85,100.88,76481.0,95.4902,95.5754,95.4429,95.4713,76481.0
2017-08-04 11:10:00,100.88,101.0,100.86,100.99,46451.0,95.4713,95.5848,95.4523,95.5754,46451.0
2017-08-04 11:20:00,100.99,101.01,100.89,100.94,51116.0,95.5754,95.5943,95.4807,95.5281,51116.0
2017-08-04 11:30:00,100.93,100.97,100.86,100.91,33479.0,95.5186,95.5565,95.4523,95.4997,33479.0
2017-08-04 11:40:00,100.91,100.95,100.79,100.79,48093.0,95.4997,95.5375,95.3861,95.3861,48093.0
2017-08-04 11:50:00,100.81,100.9,100.8,100.89,51789.0,95.405,95.4902,95.3956,95.4807,51789.0
2017-08-04 12:00:00,100.89,100.9,100.83,100.88,29049.0,95.4807,95.4902,95.424,95.4713,29049.0
2017-08-04 12:10:00,100.89,100.9,100.79,100.83,48142.0,95.4807,95.4902,95.3861,95.424,48142.0
2017-08-04 12:20:00,100.83,100.84,100.77,100.79,52396.0,95.424,95.4334,95.3672,95.3861,52396.0
2017-08-04 12:30:00,100.79,100.79,100.72,100.76,47398.0,95.3861,95.3861,95.3199,95.3577,47398.0
2017-08-04 12:40:00,100.76,100.77,100.72,100.76,30538.0,95.3577,95.3672,95.3199,95.3577,30538.0
2017-08-04 12:50:00,100.76,100.84,100.75,100.83,34607.0,95.3577,95.4334,95.3482,95.424,34607.0
2017-08-04 13:00:00,100.83,100.87,100.79,100.87,44531.0,95.424,95.4618,95.3861,95.4618,44531.0
2017-08-04 13:10:00,100.87,100.89,100.83,100.86,31927.0,95.4618,95.4807,95.424,95.4523,31927.0
2017-08-04 13:20:00,100.86,100.91,100.84,100.89,38430.0,95.4523,95.4997,95.4334,95.4807,38430.0
2017-08-04 13:30:00,100.88,100.91,100.87,100.89,43739.0,95.4713,95.4997,95.4618,95.4807,43739.0
2017-08-04 13:40:00,100.89,100.9,100.85,100.88,61919.0,95.4807,95.4902,95.4429,95.4713,61919.0
2017-08-04 13:50:00,100.88,100.89,100.83,100.85,49970.0,95.4713,95.4807,95.424,95.4429,49970.0
2017-08-04 14:00:00,100.84,100.88,100.81,100.86,131876.0,95.4334,95.4713,95.405,95.4523,131876.0
2017-08-04 14:10:00,100.86,100.86,100.79,100.84,90029.0,95.4523,95.4523,95.3861,95.4334,90029.0
2017-08-04 14:20:00,100.84,100.84,100.75,100.76,107264.0,95.4334,95.4334,95.3482,95.3577,107264.0
2017-08-04 14:30:00,100.75,100.79,100.72,100.76,55850.0,95.3482,95.3861,95.3199,95.3577,55850.0
2017-08-04 14:40:00,100.76,100.83,100.75,100.8,44426.0,95.3577,95.424,95.3482,95.3956,44426.0
2017-08-04 14:50:00,100.81,100.84,100.78,100.81,61310.0,95.405,95.4334,95.3766,95.405,61310.0
2017-08-04 15:00:00,100.8,100.82,100.77,100.79,69292.0,95.3956,95.4145,95.3672,95.3861,69292.0
2017-08-04 15:10:00,100.8,100.82,100.7,100.71,83366.0,95.3956,95.4145,95.3009,95.3104,83366.0
2017-08-04 15:20:00,100.72,100.73,100.67,100.67,90399.0,95.3199,95.3293,95.2725,95.2725,90399.0
2017-08-04 15:30:00,100.68,100.7,100.61,100.65,123607.0,95.282,95.3009,95.2158,95.2536,123607.0
2017-08-04 15:40:00,100.65,100.74,100.64,100.74,119914.0,95.2536,95.3388,95.2441,95.3388,119914.0
2017-08-04 15:50:00,100.74,100.9,100.74,100.89,370751.0,95.3388,95.4902,95.3388,95.4807,370751.0
2017-08-07 09:30:00,100.92,100.94,100.59,100.86,209157.0,95.5091,95.5281,95.1968,95.4523,209157.0
2017-08-07 09:40:00,100.86,101.04,100.86,100.93,113549.0,95.4523,95.6227,95.4523,95.5186,113549.0
2017-08-07 09:50:00,100.95,101.02,100.88,100.94,75667.0,95.5375,95.6038,95.4713,95.5281,75667.0
2017-08-07 10:00:00,100.94,100.96,100.88,100.91,81350.0,95.5281,95.547,95.4713,95.4997,81350.0
2017-08-07 10:10:00,100.9,101.02,100.86,100.92,110097.0,95.4902,95.6038,95.4523,95.5091,110097.0
2017-08-07 10:20:00,100.91,100.97,100.87,100.9,103529.0,95.4997,95.5565,95.4618,95.4902,103529.0
2017-08-07 10:30:00,100.9,101.02,100.89,101.02,100123.0,95.4902,95.6038,95.4807,95.6038,100123.0
2017-08-07 10:40:00,101.01,101.15,101.01,101.14,91812.0,95.5943,95.7268,95.5943,95.7173,91812.0
2017-08-07 10:50:00,101.14,101.2,101.1,101.1,105935.0,95.7173,95.7741,95.6795,95.6795,105935.0
2017-08-07 11:00:00,101.1,101.11,100.98,101.1,123621.0,95.6795,95.6889,95.5659,95.6795,123621.0
2017-08-07 11:10:00,101.1,101.14,101.05,101.07,57553.0,95.6795,95.7173,95.6322,95.6511,57553.0
2017-08-07 11:20:00,101.07,101.11,101.02,101.05,79042.0,95.6511,95.6889,95.6038,95.6322,79042.0
2017-08-07 11:30:00,101.04,101.07,100.99,101.03,78534.0,95.6227,95.6511,95.5754,95.6132,78534.0
2017-08-07 11:40:00,101.03,101.16,101.03,101.1,83984.0,95.6132,95.7363,95.6132,95.6795,83984.0
2017-08-07 11:50:00,101.1,101.18,101.09,101.11,45827.0,95.6795,95.7552,95.67,95.6889,45827.0
2017-08-07 12:00:00,101.11,101.17,101.1,101.15,43976.0,95.6889,95.7457,95.6795,95.7268,43976.0
2017-08-07 12:10:00,101.17,101.18,101.12,101.16,52438.0,95.7457,95.7552,95.6984,95.7363,52438.0
2017-08-07 12:20:00,101.16,101.16,101.07,101.09,95232.0,95.7363,95.7363,95.6511,95.67,95232.0
2017-08-07 12:30:00,101.08,101.13,101.05,101.13,65455.0,95.6606,95.7079,95.6322,95.7079,65455.0
2017-08-07 12:40:00,101.13,101.17,101.1,101.17,29120.0,95.7079,95.7457,95.6795,95.7457,29120.0
2017-08-07 12:50:00,101.17,101.25,101.15,101.25,46164.0,95.7457,95.8214,95.7268,95.8214,46164.0
2017-08-07 13:00:00,101.24,101.3,101.23,101.3,55633.0,95.812,95.8688,95.8025,95.8688,55633.0
2017-08-07 13:10:00,101.29,101.39,101.29,101.34,76510.0,95.8593,95.9539,95.8593,95.9066,76510.0
2017-08-07 13:20:00,101.33,101.4,101.32,101.39,42623.0,95.8971,95.9634,95.8877,95.9539,42623.0
2017-08-07 13:30:00,101.39,101.39,101.29,101.31,57618.0,95.9539,95.9539,95.8593,95.8782,57618.0
2017-08-07 13:40:00,101.31,101.36,101.3,101.35,50818.0,95.8782,95.9255,95.8688,95.9161,50818.0
2017-08-07 13:50:00,101.34,101.42,101.32,101.42,57257.0,95.9066,95.9823,95.8877,95.9823,57257.0
2017-08-07 14:00:00,101.42,101.43,101.37,101.38,62086.0,95.9823,95.9918,95.935,95.9445,62086.0
2017-08-07 14:10:00,101.39,101.5,101.38,101.5,58227.0,95.9539,96.058,95.9445,96.058,58227.0
2017-08-07 14:20:00,101.5,101.54,101.45,101.46,81617.0,96.058,96.0959,96.0107,96.0202,81617.0
2017-08-07 14:30:00,101.45,101.49,101.45,101.49,73124.0,96.0107,96.0486,96.0107,96.0486,73124.0
2017-08-07 14:40:00,101.49,101.5,101.47,101.48,78368.0,96.0486,96.058,96.0296,96.0391,78368.0
2017-08-07 14:50:00,101.48,101.5,101.35,101.38,79802.0,96.0391,96.058,95.9161,95.9445,79802.0
2017-08-07 15:00:00,101.38,101.38,101.32,101.34,93771.0,95.9445,95.9445,95.8877,95.9066,93771.0
2017-08-07 15:10:00,101.34,101.35,101.18,101.2,158954.0,95.9066,95.9161,95.7552,95.7741,158954.0
2017-08-07 15:20:00,101.2,101.36,101.19,101.34,97307.0,95.7741,95.9255,95.7647,95.9066,97307.0
2017-08-07 15:30:00,101.34,101.37,101.31,101.37,116688.0,95.9066,95.935,95.8782,95.935,116688.0
2017-08-07 15:40:00,101.37,101.43,101.34,101.39,130751.0,95.935,95.9918,95.9066,95.9539,130751.0
2017-08-07 15:50:00,101.39,101.52,101.38,101.47,428213.0,95.9539,96.077,95.9445,96.0296,428213.0
2017-08-08 09:30:00,101.5,101.53,101.18,101.21,252656.0,96.058,96.0864,95.7552,95.7836,252656.0
2017-08-08 09:40:00,101.2,101.23,101.05,101.19,127899.0,95.7741,95.8025,95.6322,95.7647,127899.0
2017-08-08 09:50:00,101.19,101.34,101.18,101.29,100883.0,95.7647,95.9066,95.7552,95.8593,100883.0
2017-08-08 10:00:00,101.3,101.36,101.13,101.34,113223.0,95.8688,95.9255,95.7079,95.9066,113223.0
2017-08-08 10:10:00,101.34,101.37,101.27,101.34,167880.0,95.9066,95.935,95.8404,95.9066,167880.0
2017-08-08 10:20:00,101.34,101.36,101.12,101.15,126407.0,95.9066,95.9255,95.6984,95.7268,126407.0
2017-08-08 10:30:00,101.15,101.26,101.03,101.22,155407.0,95.7268,95.8309,95.6132,95.793,155407.0
2017-08-08 10:40:00,101.21,101.23,101.13,101.16,70439.0,95.7836,95.8025,95.7079,95.7363,70439.0
2017-08-08 10:50:00,101.16,101.33,101.1,101.32,101856.0,95.7363,95.8971,95.6795,95.8877,101856.0
2017-08-08 11:00:00,101.32,101.39,101.28,101.36,75152.0,95.8877,95.9539,95.8498,95.9255,75152.0
2017-08-08 11:10:00,101.36,101.39,101.32,101.38,65122.0,95.9255,95.9539,95.8877,95.9445,65122.0
2017-08-08 11:20:00,101.38,101.39,101.27,101.32,69911.0,95.9445,95.9539,95.8404,95.8877,69911.0
2017-08-08 11:30:00,101.33,101.4,101.28,101.31,99455.0,95.8971,95.9634,95.8498,95.8782,99455.0
2017-08-08 11:40:00,101.31,101.47,101.29,101.46,96525.0,95.8782,96.0296,95.8593,96.0202,96525.0
2017-08-08 11:50:00,101.48,101.5,101.43,101.49,71168.0,96.0391,96.058,95.9918,96.0486,71168.0
2017-08-08 12:00:00,101.49,101.61,101.48,101.6,87591.0,96.0486,96.1621,96.0391,96.1527,87591.0
2017-08-08 12:10:00,101.6,101.72,101.58,101.58,102213.0,96.1527,96.2662,96.1337,96.1337,102213.0
2017-08-08 12:20:00,101.59,101.71,101.57,101.69,54644.0,96.1432,96.2568,96.1243,96.2378,54644.0
2017-08-08 12:30:00,101.69,101.7,101.63,101.63,60279.0,96.2378,96.2473,96.1811,96.1811,60279.0
2017-08-08 12:40:00,101.63,101.68,101.56,101.59,82487.0,96.1811,96.2284,96.1148,96.1432,82487.0
2017-08-08 12:50:00,101.58,101.64,101.58,101.62,50387.0,96.1337,96.1905,96.1337,96.1716,50387.0
2017-08-08 13:00:00,101.62,101.62,101.54,101.61,64951.0,96.1716,96.1716,96.0959,96.1621,64951.0
2017-08-08 13:10:00,101.6,101.61,101.53,101.6,57346.0,96.1527,96.1621,96.0864,96.1527,57346.0
2017-08-08 13:20:00,101.61,101.66,101.51,101.52,92527.0,96.1621,96.2095,96.0675,96.077,92527.0
2017-08-08 13:30:00,101.52,101.55,101.41,101.48,111666.0,96.077,96.1054,95.9729,96.0391,111666.0
2017-08-08 13:40:00,101.48,101.6,101.47,101.6,52041.0,96.0391,96.1527,96.0296,96.1527,52041.0
2017-08-08 13:50:00,101.59,101.61,101.54,101.57,49961.0,96.1432,96.1621,96.0959,96.1243,49961.0
2017-08-08 14:00:00,101.57,101.6,101.51,101.54,63074.0,96.1243,96.1527,96.0675,96.0959,63074.0
2017-08-08 14:10:00,101.55,101.59,101.54,101.57,51373.0,96.1054,96.1432,96.0959,96.1243,51373.0
2017-08-08 14:20:00,101.57,101.63,101.54,101.56,48095.0,96.1243,96.1811,96.0959,96.1148,48095.0
2017-08-08 14:30:00,101.57,101.57,101.5,101.53,58461.0,96.1243,96.1243,96.058,96.0864,58461.0
2017-08-08 14:40:00,101.52,101.53,101.37,101.41,87661.0,96.077,96.0864,95.935,95.9729,87661.0
2017-08-08 14:50:00,101.4,101.42,101.32,101.34,76235.0,95.9634,95.9823,95.8877,95.9066,76235.0
2017-08-08 15:00:00,101.34,101.41,101.3,101.41,144329.0,95.9066,95.9729,95.8688,95.9729,144329.0
2017-08-08 15:10:00,101.4,101.44,101.33,101.44,77425.0,95.9634,96.0013,95.8971,96.0013,77425.0
2017-08-08 15:20:00,101.44,101.46,101.16,101.25,137741.0,96.0013,96.0202,95.7363,95.8214,137741.0
2017-08-08 15:30:00,101.26,101.26,100.93,101.07,329518.0,95.8309,95.8309,95.5186,95.6511,329518.0
2017-08-08 15:40:00,101.08,101.19,101.06,101.1,179173.0,95.6606,95.7647,95.6416,95.6795,179173.0
2017-08-08 15:50:00,101.1,101.28,101.07,101.26,418506.0,95.6795,95.8498,95.6511,95.8309,418506.0
2017-08-09 09:30:00,100.78,101.3,100.75,101.05,281934.0,95.3766,95.8688,95.3482,95.6322,281934.0
2017-08-09 09:40:00,101.06,101.24,100.85,101.2,209737.0,95.6416,95.812,95.4429,95.7741,209737.0
2017-08-09 09:50:00,101.21,101.27,100.99,101.19,210463.0,95.7836,95.8404,95.5754,95.7647,210463.0
2017-08-09 10:00:00,101.2,101.25,100.94,101.17,142591.0,95.7741,95.8214,95.5281,95.7457,142591.0
2017-08-09 10:10:00,101.17,101.21,100.86,100.87,181434.0,95.7457,95.7836,95.4523,95.4618,181434.0
2017-08-09 10:20:00,100.87,100.98,100.8,100.81,264530.0,95.4618,95.5659,95.3956,95.405,264530.0
2017-08-09 10:30:00,100.82,101.05,100.82,101.0,199237.0,95.4145,95.6322,95.4145,95.5848,199237.0
2017-08-09 10:40:00,100.99,101.11,100.88,100.9,172591.0,95.5754,95.6889,95.4713,95.4902,172591.0
2017-08-09 10:50:00,100.92,100.98,100.83,100.86,142159.0,95.5091,95.5659,95.424,95.4523,142159.0
2017-08-09 11:00:00,100.87,101.02,100.85,100.91,316209.0,95.4618,95.6038,95.4429,95.4997,316209.0
2017-08-09 11:10:00,100.91,100.95,100.83,100.84,150285.0,95.4997,95.5375,95.424,95.4334,150285.0
2017-08-09 11:20:00,100.83,100.93,100.83,100.87,173445.0,95.424,95.5186,95.424,95.4618,173445.0
2017-08-09 11:30:00,100.88,100.95,100.83,100.9,114628.0,95.4713,95.5375,95.424,95.4902,114628.0
2017-08-09 11:40:00,100.91,101.01,100.9,100.99,72421.0,95.4997,95.5943,95.4902,95.5754,72421.0
2017-08-09 11:50:00,100.99,101.14,100.98,101.03,186963.0,95.5754,95.7173,95.5659,95.6132,186963.0
2017-08-09 12:00:00,101.03,101.11,101.02,101.05,69198.0,95.6132,95.6889,95.6038,95.6322,69198.0
2017-08-09 12:10:00,101.05,101.1,100.99,101.07,84717.0,95.6322,95.6795,95.5754,95.6511,84717.0
2017-08-09 12:20:00,101.07,101.16,101.04,101.05,68561.0,95.6511,95.7363,95.6227,95.6322,68561.0
2017-08-09 12:30:00,101.05,101.13,101.04,101.06,88882.0,95.6322,95.7079,95.6227,95.6416,88882.0
2017-08-09 12:40:00,101.05,101.1,101.01,101.03,56297.0,95.6322,95.6795,95.5943,95.6132,56297.0
2017-08-09 12:50:00,101.03,101.04,100.94,100.95,87219.0,95.6132,95.6227,95.5281,95.5375,87219.0
2017-08-09 13:00:00,100.95,101.03,100.92,100.98,83881.0,95.5375,95.6132,95.5091,95.5659,83881.0
2017-08-09 13:10:00,100.98,101.03,100.91,100.92,57779.0,95.5659,95.6132,95.4997,95.5091,57779.0
2017-08-09 13:20:00,100.93,100.99,100.89,100.93,61788.0,95.5186,95.5754,95.4807,95.5186,61788.0
2017-08-09 13:30:00,100.92,100.96,100.89,100.91,60129.0,95.5091,95.547,95.4807,95.4997,60129.0
2017-08-09 13:40:00,100.91,100.98,100.9,100.93,74835.0,95.4997,95.5659,95.4902,95.5186,74835.0
2017-08-09 13:50:00,100.93,100.96,100.85,100.86,92356.0,95.5186,95.547,95.4429,95.4523,92356.0
2017-08-09 14:00:00,100.86,100.87,100.73,100.74,152983.0,95.4523,95.4618,95.3293,95.3388,152983.0
2017-08-09 14:10:00,100.75,100.81,100.7,100.76,129183.0,95.3482,95.405,95.3009,95.3577,129183.0
2017-08-09 14:20:00,100.75,100.83,100.7,100.73,169150.0,95.3482,95.424,95.3009,95.3293,169150.0
2017-08-09 14:30:00,100.72,100.78,100.7,100.77,150656.0,95.3199,95.3766,95.3009,95.3672,150656.0
2017-08-09 14:40:00,100.77,100.78,100.65,100.68,135168.0,95.3672,95.3766,95.2536,95.282,135168.0
2017-08-09 14:50:00,100.69,100.74,100.67,100.72,121527.0,95.2915,95.3388,95.2725,95.3199,121527.0
2017-08-09 15:00:00,100.72,100.73,100.64,100.66,146631.0,95.3199,95.3293,95.2441,95.2631,146631.0
2017-08-09 15:10:00,100.66,100.84,100.65,100.83,191750.0,95.2631,95.4334,95.2536,95.424,191750.0
2017-08-09 15:20:00,100.83,100.88,100.81,100.87,127182.0,95.424,95.4713,95.405,95.4618,127182.0
2017-08-09 15:30:00,100.87,100.88,100.74,100.83,202151.0,95.4618,95.4713,95.3388,95.424,202151.0
2017-08-09 15:40:00,100.83,100.94,100.82,100.94,227384.0,95.424,95.5281,95.4145,95.5281,227384.0
2017-08-09 15:50:00,100.94,100.99,100.87,100.94,338439.0,95.5281,95.5754,95.4618,95.5281,338439.0
2017-08-10 09:30:00,100.54,100.88,100.43,100.77,330436.0,95.1495,95.4713,95.0454,95.3672,330436.0
2017-08-10 09:40:00,100.75,100.78,100.26,100.31,314242.0,95.3482,95.3766,94.8845,94.9318,314242.0
2017-08-10 09:50:00,100.32,100.64,100.32,100.6,243584.0,94.9413,95.2441,94.9413,95.2063,243584.0
2017-08-10 10:00:00,100.6,100.67,100.21,100.44,257291.0,95.2063,95.2725,94.8372,95.0549,257291.0
2017-08-10 10:10:00,100.43,100.43,100.22,100.25,176876.0,95.0454,95.0454,94.8467,94.8751,176876.0
2017-08-10 10:20:00,100.24,100.31,100.06,100.29,251023.0,94.8656,94.9318,94.6952,94.9129,251023.0
2017-08-10 10:30:00,100.3,100.47,100.28,100.35,162546.0,94.9224,95.0833,94.9034,94.9697,162546.0
2017-08-10 10:40:00,100.34,100.46,100.32,100.37,139401.0,94.9602,95.0738,94.9413,94.9886,139401.0
2017-08-10 10:50:00,100.37,100.39,100.13,100.17,253124.0,94.9886,95.0075,94.7615,94.7993,253124.0
2017-08-10 11:00:00,100.17,100.24,100.1,100.23,159007.0,94.7993,94.8656,94.7331,94.8561,159007.0
2017-08-10 11:10:00,100.23,100.25,99.97,100.03,197890.0,94.8561,94.8751,94.6101,94.6668,197890.0
2017-08-10 11:20:00,100.03,100.03,99.83,99.93,211732.0,94.6668,94.6668,94.4776,94.5722,211732.0
2017-08-10 11:30:00,99.94,99.98,99.82,99.93,210112.0,94.5817,94.6195,94.4681,94.5722,210112.0
2017-08-10 11:40:00,99.93,99.96,99.72,99.76,240476.0,94.5722,94.6006,94.3735,94.4113,240476.0
2017-08-10 11:50:00,99.75,99.87,99.71,99.77,145923.0,94.4019,94.5154,94.364,94.4208,145923.0
2017-08-10 12:00:00,99.78,99.93,99.71,99.9,178957.0,94.4303,94.5722,94.364,94.5438,178957.0
2017-08-10 12:10:00,99.92,99.94,99.75,99.81,108421.0,94.5627,94.5817,94.4019,94.4586,108421.0
2017-08-10 12:20:00,99.81,99.85,99.74,99.75,108803.0,94.4586,94.4965,94.3924,94.4019,108803.0
2017-08-10 12:30:00,99.76,99.77,99.59,99.66,174806.0,94.4113,94.4208,94.2504,94.3167,174806.0
2017-08-10 12:40:00,99.65,99.84,99.63,99.76,124048.0,94.3072,94.487,94.2883,94.4113,124048.0
2017-08-10 12:50:00,99.77,99.84,99.73,99.82,109654.0,94.4208,94.487,94.3829,94.4681,109654.0
2017-08-10 13:00:00,99.82,99.98,99.79,99.93,129674.0,94.4681,94.6195,94.4397,94.5722,129674.0
2017-08-10 13:10:00,99.94,99.94,99.79,99.87,104902.0,94.5817,94.5817,94.4397,94.5154,104902.0
2017-08-10 13:20:00,99.85,99.94,99.83,99.89,92667.0,94.4965,94.5817,94.4776,94.5344,92667.0
2017-08-10 13:30:00,99.89,99.91,99.84,99.89,68854.0,94.5344,94.5533,94.487,94.5344,68854.0
2017-08-10 13:40:00,99.89,99.91,99.78,99.8,161944.0,94.5344,94.5533,94.4303,94.4492,161944.0
2017-08-10 13:50:00,99.81,99.95,99.77,99.95,91330.0,94.4586,94.5911,94.4208,94.5911,91330.0
2017-08-10 14:00:00,99.94,99.94,99.74,99.88,131591.0,94.5817,94.5817,94.3924,94.5249,131591.0
2017-08-10 14:10:00,99.88,99.99,99.87,99.9,150231.0,94.5249,94.629,94.5154,94.5438,150231.0
2017-08-10 14:20:00,99.89,99.92,99.83,99.85,168950.0,94.5344,94.5627,94.4776,94.4965,168950.0
2017-08-10 14:30:00,99.85,99.98,99.84,99.88,145187.0,94.4965,94.6195,94.487,94.5249,145187.0
2017-08-10 14:40:00,99.9,99.92,99.81,99.92,92856.0,94.5438,94.5627,94.4586,94.5627,92856.0
2017-08-10 14:50:00,99.93,99.99,99.88,99.92,101099.0,94.5722,94.629,94.5249,94.5627,101099.0
2017-08-10 15:00:00,99.92,99.97,99.85,99.87,92494.0,94.5627,94.6101,94.4965,94.5154,92494.0
2017-08-10 15:10:00,99.87,99.87,99.59,99.69,154956.0,94.5154,94.5154,94.2504,94.3451,154956.0
2017-08-10 15:20:00,99.68,99.68,99.51,99.58,212590.0,94.3356,94.3356,94.1747,94.241,212590.0
2017-08-10 15:30:00,99.59,99.66,99.5,99.52,209162.0,94.2504,94.3167,94.1653,94.1842,209162.0
2017-08-10 15:40:00,99.52,99.55,99.44,99.46,337208.0,94.1842,94.2126,94.1085,94.1274,337208.0
2017-08-10 15:50:00,99.46,99.57,99.43,99.51,526410.0,94.1274,94.2315,94.099,94.1747,526410.0
2017-08-11 09:30:00,99.55,99.97,99.53,99.7,386141.0,94.2126,94.6101,94.1937,94.3545,386141.0
2017-08-11 09:40:00,99.7,99.85,99.64,99.85,160175.0,94.3545,94.4965,94.2978,94.4965,160175.0
2017-08-11 09:50:00,99.85,100.12,99.85,100.01,179612.0,94.4965,94.752,94.4965,94.6479,179612.0
2017-08-11 10:00:00,100.0,100.11,99.84,100.07,175520.0,94.6385,94.7426,94.487,94.7047,175520.0
2017-08-11 10:10:00,100.09,100.2,99.98,100.02,126182.0,94.7236,94.8277,94.6195,94.6574,126182.0
2017-08-11 10:20:00,100.02,100.02,99.87,99.91,118142.0,94.6574,94.6574,94.5154,94.5533,118142.0
2017-08-11 10:30:00,99.9,100.04,99.88,99.98,93790.0,94.5438,94.6763,94.5249,94.6195,93790.0
2017-08-11 10:40:00,99.99,100.17,99.98,100.11,116435.0,94.629,94.7993,94.6195,94.7426,116435.0
2017-08-11 10:50:00,100.11,100.14,100.03,100.05,85867.0,94.7426,94.771,94.6668,94.6858,85867.0
2017-08-11 11:00:00,100.04,100.12,100.03,100.05,72093.0,94.6763,94.752,94.6668,94.6858,72093.0
2017-08-11 11:10:00,100.04,100.16,100.03,100.03,73811.0,94.6763,94.7899,94.6668,94.6668,73811.0
2017-08-11 11:20:00,100.03,100.03,99.87,99.91,94314.0,94.6668,94.6668,94.5154,94.5533,94314.0
2017-08-11 11:30:00,99.92,100.05,99.92,100.03,63958.0,94.5627,94.6858,94.5627,94.6668,63958.0
2017-08-11 11:40:00,100.03,100.05,99.95,99.97,82007.0,94.6668,94.6858,94.5911,94.6101,82007.0
2017-08-11 11:50:00,99.97,100.01,99.94,99.96,59609.0,94.6101,94.6479,94.5817,94.6006,59609.0
2017-08-11 12:00:00,99.96,100.07,99.92,100.05,81111.0,94.6006,94.7047,94.5627,94.6858,81111.0
2017-08-11 12:10:00,100.05,100.14,100.05,100.12,95288.0,94.6858,94.771,94.6858,94.752,95288.0
2017-08-11 12:20:00,100.11,100.14,100.01,100.01,55466.0,94.7426,94.771,94.6479,94.6479,55466.0
2017-08-11 12:30:00,100.01,100.07,100.0,100.05,55310.0,94.6479,94.7047,94.6385,94.6858,55310.0
2017-08-11 12:40:00,100.05,100.11,100.03,100.08,79864.0,94.6858,94.7426,94.6668,94.7142,79864.0
2017-08-11 12:50:00,100.09,100.13,100.07,100.08,61417.0,94.7236,94.7615,94.7047,94.7142,61417.0
2017-08-11 13:00:00,100.07,100.12,100.03,100.09,107854.0,94.7047,94.752,94.6668,94.7236,107854.0
2017-08-11 13:10:00,100.09,100.1,100.02,100.04,90268.0,94.7236,94.7331,94.6574,94.6763,90268.0
2017-08-11 13:20:00,100.04,100.08,99.94,100.03,71078.0,94.6763,94.7142,94.5817,94.6668,71078.0
2017-08-11 13:30:00,100.04,100.08,99.98,100.01,54825.0,94.6763,94.7142,94.6195,94.6479,54825.0
2017-08-11 13:40:00,100.01,100.1,100.0,100.1,58233.0,94.6479,94.7331,94.6385,94.7331,58233.0
2017-08-11 13:50:00,100.1,100.14,100.06,100.13,50358.0,94.7331,94.771,94.6952,94.7615,50358.0
2017-08-11 14:00:00,100.12,100.2,100.11,100.2,56924.0,94.752,94.8277,94.7426,94.8277,56924.0
2017-08-11 14:10:00,100.19,100.27,100.18,100.24,58798.0,94.8183,94.894,94.8088,94.8656,58798.0
2017-08-11 14:20:00,100.25,100.28,100.2,100.25,70707.0,94.8751,94.9034,94.8277,94.8751,70707.0
2017-08-11 14:30:00,100.25,100.27,100.05,100.06,135480.0,94.8751,94.894,94.6858,94.6952,135480.0
2017-08-11 14:40:00,100.06,100.16,100.04,100.1,110804.0,94.6952,94.7899,94.6763,94.7331,110804.0
2017-08-11 14:50:00,100.1,100.15,100.01,100.06,86915.0,94.7331,94.7804,94.6479,94.6952,86915.0
2017-08-11 15:00:00,100.05,100.15,100.0,100.01,118447.0,94.6858,94.7804,94.6385,94.6479,118447.0
2017-08-11 15:10:00,100.02,100.07,99.95,99.97,140273.0,94.6574,94.7047,94.5911,94.6101,140273.0
2017-08-11 15:20:00,99.97,100.08,99.97,100.06,122642.0,94.6101,94.7142,94.6101,94.6952,122642.0
2017-08-11 15:30:00,100.07,100.2,100.0,100.2,173471.0,94.7047,94.8277,94.6385,94.8277,173471.0
2017-08-11 15:40:00,100.2,100.3,100.13,100.26,137737.0,94.8277,94.9224,94.7615,94.8845,137737.0
2017-08-11 15:50:00,100.25,100.29,100.07,100.11,379099.0,94.8751,94.9129,94.7047,94.7426,379099.0
2017-08-14 09:30:00,100.98,101.34,100.75,101.32,372910.0,95.5659,95.9066,95.3482,95.8877,372910.0
2017-08-14 09:40:00,101.32,101.49,101.3,101.31,199327.0,95.8877,96.0486,95.8688,95.8782,199327.0
2017-08-14 09:50:00,101.31,101.53,101.17,101.38,189948.0,95.8782,96.0864,95.7457,95.9445,189948.0
2017-08-14 10:00:00,101.38,101.59,101.37,101.52,152580.0,95.9445,96.1432,95.935,96.077,152580.0
2017-08-14 10:10:00,101.53,101.55,101.35,101.52,124745.0,96.0864,96.1054,95.9161,96.077,124745.0
2017-08-14 10:20:00,101.52,101.53,101.42,101.47,76728.0,96.077,96.0864,95.9823,96.0296,76728.0
2017-08-14 10:30:00,101.48,101.57,101.38,101.48,110980.0,96.0391,96.1243,95.9445,96.0391,110980.0
2017-08-14 10:40:00,101.48,101.55,101.43,101.52,106714.0,96.0391,96.1054,95.9918,96.077,106714.0
2017-08-14 10:50:00,101.52,101.58,101.46,101.46,78459.0,96.077,96.1337,96.0202,96.0202,78459.0
2017-08-14 11:00:00,101.47,101.49,101.4,101.47,93035.0,96.0296,96.0486,95.9634,96.0296,93035.0
2017-08-14 11:10:00,101.47,101.56,101.46,101.56,95344.0,96.0296,96.1148,96.0202,96.1148,95344.0
2017-08-14 11:20:00,101.56,101.6,101.5,101.59,80340.0,96.1148,96.1527,96.058,96.1432,80340.0
2017-08-14 11:30:00,101.6,101.72,101.58,101.62,138922.0,96.1527,96.2662,96.1337,96.1716,138922.0
2017-08-14 11:40:00,101.62,101.75,101.58,101.74,98994.0,96.1716,96.2946,96.1337,96.2852,98994.0
2017-08-14 11:50:00,101.74,101.78,101.65,101.77,90530.0,96.2852,96.323,96.2,96.3136,90530.0
2017-08-14 12:00:00,101.76,101.89,101.74,101.79,114854.0,96.3041,96.4271,96.2852,96.3325,114854.0
2017-08-14 12:10:00,101.79,101.86,101.77,101.86,103097.0,96.3325,96.3987,96.3136,96.3987,103097.0
2017-08-14 12:20:00,101.87,101.97,101.85,101.91,103780.0,96.4082,96.5028,96.3893,96.4461,103780.0
2017-08-14 12:30:00,101.92,101.92,101.79,101.86,88665.0,96.4555,96.4555,96.3325,96.3987,88665.0
2017-08-14 12:40:00,101.86,101.94,101.84,101.94,69418.0,96.3987,96.4744,96.3798,96.4744,69418.0
2017-08-14 12:50:00,101.94,102.06,101.93,102.01,132044.0,96.4744,96.588,96.465,96.5407,132044.0
2017-08-14 13:00:00,102.01,102.07,101.99,102.07,69027.0,96.5407,96.5975,96.5218,96.5975,69027.0
2017-08-14 13:10:00,102.06,102.09,101.98,102.05,89995.0,96.588,96.6164,96.5123,96.5785,89995.0
2017-08-14 13:20:00,102.06,102.11,102.05,102.1,49337.0,96.588,96.6353,96.5785,96.6259,49337.0
2017-08-14 13:30:00,102.11,102.11,101.99,102.01,52213.0,96.6353,96.6353,96.5218,96.5407,52213.0
2017-08-14 13:40:00,102.01,102.01,101.92,101.97,75611.0,96.5407,96.5407,96.4555,96.5028,75611.0
2017-08-14 13:50:00,101.96,102.03,101.95,102.02,46414.0,96.4934,96.5596,96.4839,96.5502,46414.0
2017-08-14 14:00:00,102.02,102.06,101.95,101.98,55484.0,96.5502,96.588,96.4839,96.5123,55484.0
2017-08-14 14:10:00,101.98,102.0,101.84,101.92,82526.0,96.5123,96.5312,96.3798,96.4555,82526.0
2017-08-14 14:20:00,101.93,102.01,101.93,101.99,58173.0,96.465,96.5407,96.465,96.5218,58173.0
2017-08-14 14:30:00,101.99,102.03,101.94,102.0,68046.0,96.5218,96.5596,96.4744,96.5312,68046.0
2017-08-14 14:40:00,102.0,102.0,101.86,101.89,49262.0,96.5312,96.5312,96.3987,96.4271,49262.0
2017-08-14 14:50:00,101.86,101.86,101.79,101.81,58399.0,96.3987,96.3987,96.3325,96.3514,58399.0
2017-08-14 15:00:00,101.8,101.86,101.72,101.84,82359.0,96.3419,96.3987,96.2662,96.3798,82359.0
2017-08-14 15:10:00,101.84,101.89,101.81,101.89,83791.0,96.3798,96.4271,96.3514,96.4271,83791.0
2017-08-14 15:20:00,101.89,101.94,101.86,101.91,111117.0,96.4271,96.4744,96.3987,96.4461,111117.0
2017-08-14 15:30:00,101.9,101.93,101.85,101.87,129854.0,96.4366,96.465,96.3893,96.4082,129854.0
2017-08-14 15:40:00,101.87,101.95,101.85,101.88,183588.0,96.4082,96.4839,96.3893,96.4177,183588.0
2017-08-14 15:50:00,101.89,101.97,101.78,101.83,555268.0,96.4271,96.5028,96.323,96.3703,555268.0
2017-08-15 09:30:00,102.36,102.52,102.17,102.4,349760.0,96.8719,97.0233,96.6921,96.9098,349760.0
2017-08-15 09:40:00,102.41,102.45,102.03,102.07,240394.0,96.9192,96.9571,96.5596,96.5975,240394.0
2017-08-15 09:50:00,102.06,102.47,102.04,102.31,133159.0,96.588,96.976,96.5691,96.8246,133159.0
2017-08-15 10:00:00,102.32,102.44,102.15,102.29,111870.0,96.8341,96.9476,96.6732,96.8057,111870.0
2017-08-15 10:10:00,102.3,102.32,102.02,102.15,175797.0,96.8151,96.8341,96.5502,96.6732,175797.0
2017-08-15 10:20:00,102.14,102.24,101.97,102.18,87360.0,96.6637,96.7584,96.5028,96.7016,87360.0
2017-08-15 10:30:00,102.18,102.25,102.08,102.22,106130.0,96.7016,96.7678,96.6069,96.7394,106130.0
2017-08-15 10:40:00,102.22,102.37,102.2,102.32,82794.0,96.7394,96.8814,96.7205,96.8341,82794.0
2017-08-15 10:50:00,102.32,102.48,102.32,102.37,87120.0,96.8341,96.9855,96.8341,96.8814,87120.0
2017-08-15 11:00:00,102.36,102.39,102.21,102.37,104379.0,96.8719,96.9003,96.73,96.8814,104379.0
2017-08-15 11:10:00,102.37,102.42,102.31,102.4,61904.0,96.8814,96.9287,96.8246,96.9098,61904.0
2017-08-15 11:20:00,102.4,102.43,102.31,102.42,85709.0,96.9098,96.9382,96.8246,96.9287,85709.0
2017-08-15 11:30:00,102.43,102.45,102.36,102.44,64048.0,96.9382,96.9571,96.8719,96.9476,64048.0
2017-08-15 11:40:00,102.44,102.5,102.42,102.47,82760.0,96.9476,97.0044,96.9287,96.976,82760.0
2017-08-15 11:50:00,102.47,102.47,102.33,102.35,88975.0,96.976,96.976,96.8435,96.8625,88975.0
2017-08-15 12:00:00,102.35,102.43,102.31,102.36,71679.0,96.8625,96.9382,96.8246,96.8719,71679.0
2017-08-15 12:10:00,102.36,102.42,102.31,102.37,45902.0,96.8719,96.9287,96.8246,96.8814,45902.0
2017-08-15 12:20:00,102.37,102.46,102.37,102.45,47791.0,96.8814,96.9666,96.8814,96.9571,47791.0
2017-08-15 12:30:00,102.45,102.5,102.43,102.46,78577.0,96.9571,97.0044,96.9382,96.9666,78577.0
2017-08-15 12:40:00,102.46,102.5,102.45,102.49,47995.0,96.9666,97.0044,96.9571,96.995,47995.0
2017-08-15 12:50:00,102.48,102.49,102.45,102.47,59116.0,96.9855,96.995,96.9571,96.976,59116.0
2017-08-15 13:00:00,102.47,102.47,102.34,102.45,89136.0,96.976,96.976,96.853,96.9571,89136.0
2017-08-15 13:10:00,102.45,102.48,102.41,102.43,39066.0,96.9571,96.9855,96.9192,96.9382,39066.0
2017-08-15 13:20:00,102.43,102.46,102.4,102.45,58723.0,96.9382,96.9666,96.9098,96.9571,58723.0
2017-08-15 13:30:00,102.45,102.48,102.38,102.43,49341.0,96.9571,96.9855,96.8909,96.9382,49341.0
2017-08-15 13:40:00,102.44,102.47,102.39,102.45,146551.0,96.9476,96.976,96.9003,96.9571,146551.0
2017-08-15 13:50:00,102.45,102.49,102.38,102.43,55413.0,96.9571,96.995,96.8909,96.9382,55413.0
2017-08-15 14:00:00,102.43,102.58,102.43,102.55,68700.0,96.9382,97.0801,96.9382,97.0517,68700.0
2017-08-15 14:10:00,102.55,102.62,102.55,102.62,93337.0,97.0517,97.118,97.0517,97.118,93337.0
2017-08-15 14:20:00,102.63,102.71,102.6,102.7,101709.0,97.1274,97.2032,97.0991,97.1937,101709.0
2017-08-15 14:30:00,102.69,102.7,102.61,102.68,89088.0,97.1842,97.1937,97.1085,97.1748,89088.0
2017-08-15 14:40:00,102.68,102.68,102.6,102.66,56610.0,97.1748,97.1748,97.0991,97.1558,56610.0
2017-08-15 14:50:00,102.65,102.67,102.63,102.67,75575.0,97.1464,97.1653,97.1274,97.1653,75575.0
2017-08-15 15:00:00,102.67,102.7,102.63,102.7,105673.0,97.1653,97.1937,97.1274,97.1937,105673.0
2017-08-15 15:10:00,102.7,102.7,102.64,102.66,106324.0,97.1937,97.1937,97.1369,97.1558,106324.0
2017-08-15 15:20:00,102.66,102.74,102.65,102.67,155132.0,97.1558,97.2316,97.1464,97.1653,155132.0
2017-08-15 15:30:00,102.67,102.7,102.59,102.68,164241.0,97.1653,97.1937,97.0896,97.1748,164241.0
2017-08-15 15:40:00,102.68,102.78,102.67,102.75,151996.0,97.1748,97.2694,97.1653,97.241,151996.0
2017-08-15 15:50:00,102.74,102.75,102.62,102.64,447058.0,97.2316,97.241,97.118,97.1369,447058.0
2017-08-16 09:30:00,102.77,103.1,102.64,103.01,536789.0,97.4153,97.7281,97.292,97.6428,536789.0
2017-08-16 09:40:00,103.03,103.19,102.98,103.1,253819.0,97.6617,97.8134,97.6143,97.7281,253819.0
2017-08-16 09:50:00,103.1,103.18,102.95,103.07,243638.0,97.7281,97.8039,97.5859,97.6996,243638.0
2017-08-16 10:00:00,103.06,103.14,102.97,103.08,95647.0,97.6902,97.766,97.6048,97.7091,95647.0
2017-08-16 10:10:00,103.09,103.23,102.99,103.06,171458.0,97.7186,97.8513,97.6238,97.6902,171458.0
2017-08-16 10:20:00,103.06,103.14,103.0,103.13,108382.0,97.6902,97.766,97.6333,97.7565,108382.0
2017-08-16 10:30:00,103.14,103.24,103.02,103.23,144713.0,97.766,97.8608,97.6522,97.8513,144713.0
2017-08-16 10:40:00,103.23,103.24,103.09,103.14,70568.0,97.8513,97.8608,97.7186,97.766,70568.0
2017-08-16 10:50:00,103.14,103.25,103.13,103.24,129852.0,97.766,97.8703,97.7565,97.8608,129852.0
2017-08-16 11:00:00,103.23,103.38,103.19,103.3,194422.0,97.8513,97.9935,97.8134,97.9176,194422.0
2017-08-16 11:10:00,103.3,103.36,103.27,103.32,119358.0,97.9176,97.9745,97.8892,97.9366,119358.0
2017-08-16 11:20:00,103.32,103.36,103.27,103.3,95825.0,97.9366,97.9745,97.8892,97.9176,95825.0
2017-08-16 11:30:00,103.3,103.53,103.3,103.46,225611.0,97.9176,98.1357,97.9176,98.0693,225611.0
2017-08-16 11:40:00,103.46,103.47,103.41,103.46,58045.0,98.0693,98.0788,98.0219,98.0693,58045.0
2017-08-16 11:50:00,103.45,103.68,103.39,103.64,194066.0,98.0598,98.2779,98.003,98.2399,194066.0
2017-08-16 12:00:00,103.64,103.75,103.55,103.68,248781.0,98.2399,98.3442,98.1546,98.2779,248781.0
2017-08-16 12:10:00,103.69,103.69,103.58,103.62,79605.0,98.2873,98.2873,98.1831,98.221,79605.0
2017-08-16 12:20:00,103.62,103.69,103.6,103.6,89336.0,98.221,98.2873,98.202,98.202,89336.0
2017-08-16 12:30:00,103.6,103.67,103.59,103.63,63362.0,98.202,98.2684,98.1925,98.2305,63362.0
2017-08-16 12:40:00,103.63,103.69,103.57,103.63,82067.0,98.2305,98.2873,98.1736,98.2305,82067.0
2017-08-16 12:50:00,103.63,103.64,103.55,103.57,73763.0,98.2305,98.2399,98.1546,98.1736,73763.0
2017-08-16 13:00:00,103.57,103.66,103.54,103.64,54165.0,98.1736,98.2589,98.1451,98.2399,54165.0
2017-08-16 13:10:00,103.64,103.66,103.43,103.54,172714.0,98.2399,98.2589,98.0409,98.1451,172714.0
2017-08-16 13:20:00,103.53,103.63,103.47,103.56,73691.0,98.1357,98.2305,98.0788,98.1641,73691.0
2017-08-16 13:30:00,103.56,103.59,103.47,103.56,124337.0,98.1641,98.1925,98.0788,98.1641,124337.0
2017-08-16 13:40:00,103.56,103.62,103.53,103.59,100013.0,98.1641,98.221,98.1357,98.1925,100013.0
2017-08-16 13:50:00,103.6,103.7,103.57,103.64,114435.0,98.202,98.2968,98.1736,98.2399,114435.0
2017-08-16 14:00:00,103.63,103.85,103.5,103.79,236828.0,98.2305,98.439,98.1072,98.3821,236828.0
2017-08-16 14:10:00,103.79,103.93,103.72,103.74,249030.0,98.3821,98.5148,98.3158,98.3347,249030.0
2017-08-16 14:20:00,103.74,103.74,103.4,103.57,166357.0,98.3347,98.3347,98.0124,98.1736,166357.0
2017-08-16 14:30:00,103.57,103.58,103.44,103.52,80427.0,98.1736,98.1831,98.0504,98.1262,80427.0
2017-08-16 14:40:00,103.52,103.63,103.48,103.62,75450.0,98.1262,98.2305,98.0883,98.221,75450.0
2017-08-16 14:50:00,103.62,103.74,103.58,103.64,138426.0,98.221,98.3347,98.1831,98.2399,138426.0
2017-08-16 15:00:00,103.63,103.69,103.63,103.68,101085.0,98.2305,98.2873,98.2305,98.2779,101085.0
2017-08-16 15:10:00,103.68,103.69,103.6,103.66,114986.0,98.2779,98.2873,98.202,98.2589,114986.0
2017-08-16 15:20:00,103.66,103.74,103.63,103.67,109253.0,98.2589,98.3347,98.2305,98.2684,109253.0
2017-08-16 15:30:00,103.66,103.75,103.62,103.63,158815.0,98.2589,98.3442,98.221,98.2305,158815.0
2017-08-16 15:40:00,103.63,103.67,103.56,103.59,253456.0,98.2305,98.2684,98.1641,98.1925,253456.0
2017-08-16 15:50:00,103.59,103.61,103.28,103.34,885144.0,98.1925,98.2115,97.8987,97.9556,885144.0
2017-08-17 09:30:00,103.3,103.51,103.05,103.43,216741.0,97.9176,98.1167,97.6807,98.0409,216741.0
2017-08-17 09:40:00,103.43,103.54,103.39,103.43,123074.0,98.0409,98.1451,98.003,98.0409,123074.0
2017-08-17 09:50:00,103.44,103.44,103.2,103.26,161651.0,98.0504,98.0504,97.8229,97.8797,161651.0
2017-08-17 10:00:00,103.27,103.27,103.01,103.18,176287.0,97.8892,97.8892,97.6428,97.8039,176287.0
2017-08-17 10:10:00,103.17,103.2,102.93,103.0,142437.0,97.7944,97.8229,97.5669,97.6333,142437.0
2017-08-17 10:20:00,102.99,103.13,102.88,103.12,142324.0,97.6238,97.7565,97.5195,97.747,142324.0
2017-08-17 10:30:00,103.13,103.27,103.11,103.24,137254.0,97.7565,97.8892,97.7375,97.8608,137254.0
2017-08-17 10:40:00,103.24,103.34,103.21,103.29,121769.0,97.8608,97.9556,97.8323,97.9082,121769.0
2017-08-17 10:50:00,103.29,103.35,103.21,103.31,109161.0,97.9082,97.965,97.8323,97.9271,109161.0
2017-08-17 11:00:00,103.32,103.48,103.32,103.44,61886.0,97.9366,98.0883,97.9366,98.0504,61886.0
2017-08-17 11:10:00,103.44,103.5,103.39,103.48,58149.0,98.0504,98.1072,98.003,98.0883,58149.0
2017-08-17 11:20:00,103.48,103.5,103.36,103.37,43804.0,98.0883,98.1072,97.9745,97.984,43804.0
2017-08-17 11:30:00,103.38,103.41,103.3,103.36,56533.0,97.9935,98.0219,97.9176,97.9745,56533.0
2017-08-17 11:40:00,103.36,103.37,103.19,103.22,78545.0,97.9745,97.984,97.8134,97.8418,78545.0
2017-08-17 11:50:00,103.22,103.29,103.21,103.22,47106.0,97.8418,97.9082,97.8323,97.8418,47106.0
2017-08-17 12:00:00,103.22,103.27,103.09,103.1,58882.0,97.8418,97.8892,97.7186,97.7281,58882.0
2017-08-17 12:10:00,103.1,103.1,102.97,103.05,106141.0,97.7281,97.7281,97.6048,97.6807,106141.0
2017-08-17 12:20:00,103.05,103.07,102.88,102.92,59463.0,97.6807,97.6996,97.5195,97.5574,59463.0
2017-08-17 12:30:00,102.91,102.97,102.79,102.97,80969.0,97.548,97.6048,97.4342,97.6048,80969.0
2017-08-17 12:40:00,102.96,103.11,102.92,103.06,90747.0,97.5954,97.7375,97.5574,97.6902,90747.0
2017-08-17 12:50:00,103.07,103.07,102.82,102.85,83119.0,97.6996,97.6996,97.4627,97.4911,83119.0
2017-08-17 13:00:00,102.84,102.86,102.66,102.77,177201.0,97.4816,97.5006,97.311,97.4153,177201.0
2017-08-17 13:10:00,102.79,102.81,102.69,102.75,86718.0,97.4342,97.4532,97.3394,97.3963,86718.0
2017-08-17 13:20:00,102.74,102.84,102.72,102.8,64758.0,97.3868,97.4816,97.3679,97.4437,64758.0
2017-08-17 13:30:00,102.81,102.86,102.77,102.8,121579.0,97.4532,97.5006,97.4153,97.4437,121579.0
2017-08-17 13:40:00,102.8,102.83,102.67,102.67,161106.0,97.4437,97.4721,97.3205,97.3205,161106.0
2017-08-17 13:50:00,102.67,102.76,102.65,102.75,91434.0,97.3205,97.4058,97.3015,97.3963,91434.0
2017-08-17 14:00:00,102.75,102.77,102.6,102.73,88868.0,97.3963,97.4153,97.2541,97.3773,88868.0
2017-08-17 14:10:00,102.73,102.78,102.52,102.55,81626.0,97.3773,97.4247,97.1783,97.2067,81626.0
2017-08-17 14:20:00,102.55,102.74,102.51,102.67,106981.0,97.2067,97.3868,97.1688,97.3205,106981.0
2017-08-17 14:30:00,102.67,102.71,102.59,102.59,75088.0,97.3205,97.3584,97.2446,97.2446,75088.0
2017-08-17 14:40:00,102.59,102.6,102.39,102.54,170402.0,97.2446,97.2541,97.0551,97.1972,170402.0
2017-08-17 14:50:00,102.54,102.57,102.42,102.52,98462.0,97.1972,97.2257,97.0835,97.1783,98462.0
2017-08-17 15:00:00,102.52,102.54,102.4,102.5,117109.0,97.1783,97.1972,97.0645,97.1593,117109.0
2017-08-17 15:10:00,102.5,102.52,102.37,102.42,103998.0,97.1593,97.1783,97.0361,97.0835,103998.0
2017-08-17 15:20:00,102.41,102.47,102.34,102.36,130892.0,97.074,97.1309,97.0077,97.0266,130892.0
2017-08-17 15:30:00,102.36,102.48,102.3,102.35,139138.0,97.0266,97.1404,96.9698,97.0171,139138.0
2017-08-17 15:40:00,102.36,102.39,102.23,102.24,187655.0,97.0266,97.0551,96.9034,96.9129,187655.0
2017-08-17 15:50:00,102.23,102.3,102.16,102.21,509524.0,96.9034,96.9698,96.837,96.8844,509524.0
2017-08-18 09:30:00,102.08,102.7,102.0,102.3,630361.0,96.7612,97.3489,96.6854,96.9698,630361.0
2017-08-18 09:40:00,102.29,102.38,102.18,102.38,226592.0,96.9603,97.0456,96.856,97.0456,226592.0
2017-08-18 09:50:00,102.38,102.39,101.94,101.98,188433.0,97.0456,97.0551,96.6285,96.6664,188433.0
2017-08-18 10:00:00,101.99,102.13,101.97,102.09,147171.0,96.6759,96.8086,96.6569,96.7707,147171.0
2017-08-18 10:10:00,102.08,102.21,102.05,102.09,117754.0,96.7612,96.8844,96.7328,96.7707,117754.0
2017-08-18 10:20:00,102.11,102.21,102.07,102.14,116052.0,96.7897,96.8844,96.7517,96.8181,116052.0
2017-08-18 10:30:00,102.13,102.24,101.97,102.17,92396.0,96.8086,96.9129,96.6569,96.8465,92396.0
2017-08-18 10:40:00,102.17,102.23,102.03,102.06,103804.0,96.8465,96.9034,96.7138,96.7423,103804.0
2017-08-18 10:50:00,102.06,102.21,102.05,102.17,48614.0,96.7423,96.8844,96.7328,96.8465,48614.0
2017-08-18 11:00:00,102.17,102.19,101.97,102.01,117324.0,96.8465,96.8655,96.6569,96.6949,117324.0
2017-08-18 11:10:00,102.01,102.37,102.0,102.35,87003.0,96.6949,97.0361,96.6854,97.0171,87003.0
2017-08-18 11:20:00,102.36,102.64,102.32,102.59,93953.0,97.0266,97.292,96.9887,97.2446,93953.0
2017-08-18 11:30:00,102.59,102.62,102.53,102.59,55542.0,97.2446,97.2731,97.1878,97.2446,55542.0
2017-08-18 11:40:00,102.59,102.69,102.5,102.67,56395.0,97.2446,97.3394,97.1593,97.3205,56395.0
2017-08-18 11:50:00,102.67,102.74,102.61,102.62,54898.0,97.3205,97.3868,97.2636,97.2731,54898.0
2017-08-18 12:00:00,102.62,102.72,102.51,102.71,97128.0,97.2731,97.3679,97.1688,97.3584,97128.0
2017-08-18 12:10:00,102.71,102.75,102.63,102.73,64523.0,97.3584,97.3963,97.2826,97.3773,64523.0
2017-08-18 12:20:00,102.73,102.9,102.69,102.9,80802.0,97.3773,97.5385,97.3394,97.5385,80802.0
2017-08-18 12:30:00,102.89,102.94,102.83,102.9,68859.0,97.529,97.5764,97.4721,97.5385,68859.0
2017-08-18 12:40:00,102.9,103.06,102.83,102.98,112322.0,97.5385,97.6902,97.4721,97.6143,112322.0
2017-08-18 12:50:00,102.99,103.09,102.95,103.04,80778.0,97.6238,97.7186,97.5859,97.6712,80778.0
2017-08-18 13:00:00,103.03,103.09,102.91,102.98,73961.0,97.6617,97.7186,97.548,97.6143,73961.0
2017-08-18 13:10:00,102.97,103.05,102.91,102.94,57350.0,97.6048,97.6807,97.548,97.5764,57350.0
2017-08-18 13:20:00,102.94,102.98,102.91,102.94,45559.0,97.5764,97.6143,97.548,97.5764,45559.0
2017-08-18 13:30:00,102.93,102.99,102.82,102.83,70573.0,97.5669,97.6238,97.4627,97.4721,70573.0
2017-08-18 13:40:00,102.82,102.88,102.76,102.86,48094.0,97.4627,97.5195,97.4058,97.5006,48094.0
2017-08-18 13:50:00,102.86,102.88,102.75,102.76,54856.0,97.5006,97.5195,97.3963,97.4058,54856.0
2017-08-18 14:00:00,102.76,102.89,102.76,102.89,60031.0,97.4058,97.529,97.4058,97.529,60031.0
2017-08-18 14:10:00,102.89,102.95,102.85,102.85,62065.0,97.529,97.5859,97.4911,97.4911,62065.0
2017-08-18 14:20:00,102.86,102.96,102.83,102.91,56837.0,97.5006,97.5954,97.4721,97.548,56837.0
2017-08-18 14:30:00,102.91,102.96,102.88,102.89,46350.0,97.548,97.5954,97.5195,97.529,46350.0
2017-08-18 14:40:00,102.89,102.91,102.84,102.87,36002.0,97.529,97.548,97.4816,97.5101,36002.0
2017-08-18 14:50:00,102.87,102.87,102.79,102.8,61646.0,97.5101,97.5101,97.4342,97.4437,61646.0
2017-08-18 15:00:00,102.81,102.92,102.79,102.89,51766.0,97.4532,97.5574,97.4342,97.529,51766.0
2017-08-18 15:10:00,102.88,102.89,102.79,102.8,56850.0,97.5195,97.529,97.4342,97.4437,56850.0
2017-08-18 15:20:00,102.81,102.84,102.68,102.8,84962.0,97.4532,97.4816,97.33,97.4437,84962.0
2017-08-18 15:30:00,102.8,102.81,102.69,102.77,100440.0,97.4437,97.4532,97.3394,97.4153,100440.0
2017-08-18 15:40:00,102.78,102.79,102.68,102.68,130727.0,97.4247,97.4342,97.33,97.33,130727.0
2017-08-18 15:50:00,102.68,102.68,102.49,102.52,486000.0,97.33,97.33,97.1499,97.1783,486000.0
2017-08-21 09:30:00,102.59,102.83,102.33,102.75,197813.0,97.2446,97.4721,96.9982,97.3963,197813.0
2017-08-21 09:40:00,102.77,102.9,102.73,102.84,131855.0,97.4153,97.5385,97.3773,97.4816,131855.0
2017-08-21 09:50:00,102.83,102.83,102.6,102.69,127837.0,97.4721,97.4721,97.2541,97.3394,127837.0
2017-08-21 10:00:00,102.69,102.73,102.57,102.72,129702.0,97.3394,97.3773,97.2257,97.3679,129702.0
2017-08-21 10:10:00,102.72,102.72,102.5,102.6,117767.0,97.3679,97.3679,97.1593,97.2541,117767.0
2017-08-21 10:20:00,102.6,102.63,102.51,102.57,151152.0,97.2541,97.2826,97.1688,97.2257,151152.0
2017-08-21 10:30:00,102.57,102.69,102.5,102.61,128810.0,97.2257,97.3394,97.1593,97.2636,128810.0
2017-08-21 10:40:00,102.61,102.7,102.56,102.6,97456.0,97.2636,97.3489,97.2162,97.2541,97456.0
2017-08-21 10:50:00,102.61,102.69,102.6,102.69,78215.0,97.2636,97.3394,97.2541,97.3394,78215.0
2017-08-21 11:00:00,102.68,102.76,102.66,102.75,109193.0,97.33,97.4058,97.311,97.3963,109193.0
2017-08-21 11:10:00,102.75,102.99,102.75,102.98,99983.0,97.3963,97.6238,97.3963,97.6143,99983.0
2017-08-21 11:20:00,102.99,103.02,102.86,102.94,98512.0,97.6238,97.6522,97.5006,97.5764,98512.0
2017-08-21 11:30:00,102.94,103.08,102.93,103.03,71543.0,97.5764,97.7091,97.5669,97.6617,71543.0
2017-08-21 11:40:00,103.04,103.07,103.0,103.03,84416.0,97.6712,97.6996,97.6333,97.6617,84416.0
2017-08-21 11:50:00,103.03,103.04,102.91,102.98,62421.0,97.6617,97.6712,97.548,97.6143,62421.0
2017-08-21 12:00:00,102.98,103.03,102.96,102.98,69388.0,97.6143,97.6617,97.5954,97.6143,69388.0
2017-08-21 12:10:00,102.99,103.02,102.96,102.96,45343.0,97.6238,97.6522,97.5954,97.5954,45343.0
2017-08-21 12:20:00,102.96,103.19,102.96,103.11,84533.0,97.5954,97.8134,97.5954,97.7375,84533.0
2017-08-21 12:30:00,103.11,103.19,103.07,103.12,56945.0,97.7375,97.8134,97.6996,97.747,56945.0
2017-08-21 12:40:00,103.11,103.12,102.94,102.97,48888.0,97.7375,97.747,97.5764,97.6048,48888.0
2017-08-21 12:50:00,102.96,103.07,102.95,103.06,41976.0,97.5954,97.6996,97.5859,97.6902,41976.0
2017-08-21 13:00:00,103.06,103.13,103.05,103.09,51569.0,97.6902,97.7565,97.6807,97.7186,51569.0
2017-08-21 13:10:00,103.09,103.14,103.04,103.06,55604.0,97.7186,97.766,97.6712,97.6902,55604.0
2017-08-21 13:20:00,103.06,103.1,103.03,103.05,48735.0,97.6902,97.7281,97.6617,97.6807,48735.0
2017-08-21 13:30:00,103.05,103.13,103.04,103.05,46228.0,97.6807,97.7565,97.6712,97.6807,46228.0
2017-08-21 13:40:00,103.06,103.16,103.01,103.15,58610.0,97.6902,97.7849,97.6428,97.7755,58610.0
2017-08-21 13:50:00,103.15,103.16,103.04,103.08,54538.0,97.7755,97.7849,97.6712,97.7091,54538.0
2017-08-21 14:00:00,103.07,103.16,103.07,103.14,77298.0,97.6996,97.7849,97.6996,97.766,77298.0
2017-08-21 14:10:00,103.14,103.16,103.06,103.13,85237.0,97.766,97.7849,97.6902,97.7565,85237.0
2017-08-21 14:20:00,103.13,103.23,103.1,103.21,98635.0,97.7565,97.8513,97.7281,97.8323,98635.0
2017-08-21 14:30:00,103.21,103.25,103.12,103.21,103362.0,97.8323,97.8703,97.747,97.8323,103362.0
2017-08-21 14:40:00,103.2,103.27,103.15,103.26,66395.0,97.8229,97.8892,97.7755,97.8797,66395.0
2017-08-21 14:50:00,103.26,103.31,103.18,103.22,96660.0,97.8797,97.9271,97.8039,97.8418,96660.0
2017-08-21 15:00:00,103.21,103.28,103.19,103.22,87568.0,97.8323,97.8987,97.8134,97.8418,87568.0
2017-08-21 15:10:00,103.23,103.23,103.07,103.13,90979.0,97.8513,97.8513,97.6996,97.7565,90979.0
2017-08-21 15:20:00,103.13,103.26,103.12,103.23,104582.0,97.7565,97.8797,97.747,97.8513,104582.0
2017-08-21 15:30:00,103.23,103.29,103.19,103.23,103332.0,97.8513,97.9082,97.8134,97.8513,103332.0
2017-08-21 15:40:00,103.23,103.24,103.15,103.2,155679.0,97.8513,97.8608,97.7755,97.8229,155679.0
2017-08-21 15:50:00,103.2,103.35,103.18,103.22,477785.0,97.8229,97.965,97.8039,97.8418,477785.0
2017-08-22 09:30:00,103.44,103.74,103.37,103.45,194454.0,98.0504,98.3347,97.984,98.0598,194454.0
2017-08-22 09:40:00,103.44,103.65,103.35,103.63,118316.0,98.0504,98.2494,97.965,98.2305,118316.0
2017-08-22 09:50:00,103.63,103.66,103.44,103.46,91167.0,98.2305,98.2589,98.0504,98.0693,91167.0
2017-08-22 10:00:00,103.47,103.63,103.47,103.48,112440.0,98.0788,98.2305,98.0788,98.0883,112440.0
2017-08-22 10:10:00,103.47,103.52,103.38,103.39,119024.0,98.0788,98.1262,97.9935,98.003,119024.0
2017-08-22 10:20:00,103.4,103.45,103.38,103.39,113541.0,98.0124,98.0598,97.9935,98.003,113541.0
2017-08-22 10:30:00,103.39,103.47,103.38,103.47,75500.0,98.003,98.0788,97.9935,98.0788,75500.0
2017-08-22 10:40:00,103.46,103.47,103.3,103.38,68108.0,98.0693,98.0788,97.9176,97.9935,68108.0
2017-08-22 10:50:00,103.38,103.38,103.26,103.27,74930.0,97.9935,97.9935,97.8797,97.8892,74930.0
2017-08-22 11:00:00,103.28,103.34,103.14,103.19,115070.0,97.8987,97.9556,97.766,97.8134,115070.0
2017-08-22 11:10:00,103.18,103.26,103.14,103.18,91225.0,97.8039,97.8797,97.766,97.8039,91225.0
2017-08-22 11:20:00,103.19,103.29,103.14,103.18,120884.0,97.8134,97.9082,97.766,97.8039,120884.0
2017-08-22 11:30:00,103.19,103.31,103.18,103.26,103490.0,97.8134,97.9271,97.8039,97.8797,103490.0
2017-08-22 11:40:00,103.27,103.32,103.24,103.28,78739.0,97.8892,97.9366,97.8608,97.8987,78739.0
2017-08-22 11:50:00,103.27,103.28,103.23,103.25,48014.0,97.8892,97.8987,97.8513,97.8703,48014.0
2017-08-22 12:00:00,103.25,103.44,103.24,103.4,116791.0,97.8703,98.0504,97.8608,98.0124,116791.0
2017-08-22 12:10:00,103.4,103.47,103.39,103.44,74072.0,98.0124,98.0788,98.003,98.0504,74072.0
2017-08-22 12:20:00,103.44,103.48,103.4,103.42,59822.0,98.0504,98.0883,98.0124,98.0314,59822.0
2017-08-22 12:30:00,103.42,103.49,103.4,103.48,72848.0,98.0314,98.0978,98.0124,98.0883,72848.0
2017-08-22 12:40:00,103.48,103.57,103.46,103.56,54029.0,98.0883,98.1736,98.0693,98.1641,54029.0
2017-08-22 12:50:00,103.55,103.63,103.54,103.63,89785.0,98.1546,98.2305,98.1451,98.2305,89785.0
2017-08-22 13:00:00,103.63,103.76,103.61,103.75,105134.0,98.2305,98.3537,98.2115,98.3442,105134.0
2017-08-22 13:10:00,103.75,103.86,103.74,103.86,102152.0,98.3442,98.4485,98.3347,98.4485,102152.0
2017-08-22 13:20:00,103.85,103.95,103.85,103.91,76435.0,98.439,98.5338,98.439,98.4959,76435.0
2017-08-22 13:30:00,103.92,103.99,103.91,103.94,104757.0,98.5053,98.5717,98.4959,98.5243,104757.0
2017-08-22 13:40:00,103.94,103.94,103.8,103.89,81358.0,98.5243,98.5243,98.3916,98.4769,81358.0
2017-08-22 13:50:00,103.89,103.95,103.84,103.9,54613.0,98.4769,98.5338,98.4295,98.4864,54613.0
2017-08-22 14:00:00,103.91,103.95,103.85,103.92,104474.0,98.4959,98.5338,98.439,98.5053,104474.0
2017-08-22 14:10:00,103.93,103.98,103.92,103.98,93356.0,98.5148,98.5622,98.5053,98.5622,93356.0
2017-08-22 14:20:00,103.97,104.03,103.95,103.98,172659.0,98.5527,98.6096,98.5338,98.5622,172659.0
2017-08-22 14:30:00,103.97,104.05,103.93,103.97,87343.0,98.5527,98.6286,98.5148,98.5527,87343.0
2017-08-22 14:40:00,103.98,104.04,103.93,103.98,92340.0,98.5622,98.6191,98.5148,98.5622,92340.0
2017-08-22 14:50:00,103.98,104.06,103.94,104.01,73461.0,98.5622,98.6381,98.5243,98.5907,73461.0
2017-08-22 15:00:00,104.0,104.06,104.0,104.05,93080.0,98.5812,98.6381,98.5812,98.6286,93080.0
2017-08-22 15:10:00,104.06,104.12,104.02,104.03,113424.0,98.6381,98.6949,98.6001,98.6096,113424.0
2017-08-22 15:20:00,104.03,104.07,103.98,103.98,103119.0,98.6096,98.6475,98.5622,98.5622,103119.0
2017-08-22 15:30:00,103.98,104.05,103.98,104.02,97699.0,98.5622,98.6286,98.5622,98.6001,97699.0
2017-08-22 15:40:00,104.02,104.16,104.0,104.13,166283.0,98.6001,98.7328,98.5812,98.7044,166283.0
2017-08-22 15:50:00,104.13,104.2,104.03,104.07,442727.0,98.7044,98.7708,98.6096,98.6475,442727.0
2017-08-23 09:30:00,103.77,103.97,103.5,103.7,245069.0,98.3632,98.5527,98.1072,98.2968,245069.0
2017-08-23 09:40:00,103.69,103.74,103.39,103.67,187271.0,98.2873,98.3347,98.003,98.2684,187271.0
2017-08-23 09:50:00,103.67,103.74,103.5,103.64,83713.0,98.2684,98.3347,98.1072,98.2399,83713.0
2017-08-23 10:00:00,103.63,103.65,103.39,103.4,111741.0,98.2305,98.2494,98.003,98.0124,111741.0
2017-08-23 10:10:00,103.4,103.66,103.4,103.61,76221.0,98.0124,98.2589,98.0124,98.2115,76221.0
2017-08-23 10:20:00,103.62,103.68,103.41,103.42,72636.0,98.221,98.2779,98.0219,98.0314,72636.0
2017-08-23 10:30:00,103.45,103.51,103.38,103.44,82201.0,98.0598,98.1167,97.9935,98.0504,82201.0
2017-08-23 10:40:00,103.45,103.47,103.32,103.4,151157.0,98.0598,98.0788,97.9366,98.0124,151157.0
2017-08-23 10:50:00,103.39,103.43,103.23,103.29,99680.0,98.003,98.0409,97.8513,97.9082,99680.0
2017-08-23 11:00:00,103.3,103.36,103.27,103.29,94469.0,97.9176,97.9745,97.8892,97.9082,94469.0
2017-08-23 11:10:00,103.3,103.37,103.21,103.35,132790.0,97.9176,97.984,97.8323,97.965,132790.0
2017-08-23 11:20:00,103.35,103.52,103.31,103.48,84475.0,97.965,98.1262,97.9271,98.0883,84475.0
2017-08-23 11:30:00,103.48,103.55,103.46,103.53,82945.0,98.0883,98.1546,98.0693,98.1357,82945.0
2017-08-23 11:40:00,103.53,103.58,103.5,103.54,46622.0,98.1357,98.1831,98.1072,98.1451,46622.0
2017-08-23 11:50:00,103.55,103.57,103.51,103.53,43744.0,98.1546,98.1736,98.1167,98.1357,43744.0
2017-08-23 12:00:00,103.52,103.6,103.52,103.55,49588.0,98.1262,98.202,98.1262,98.1546,49588.0
2017-08-23 12:10:00,103.55,103.57,103.48,103.48,91479.0,98.1546,98.1736,98.0883,98.0883,91479.0
2017-08-23 12:20:00,103.48,103.49,103.27,103.29,99544.0,98.0883,98.0978,97.8892,97.9082,99544.0
2017-08-23 12:30:00,103.29,103.37,103.28,103.29,73437.0,97.9082,97.984,97.8987,97.9082,73437.0
2017-08-23 12:40:00,103.28,103.3,103.21,103.25,68971.0,97.8987,97.9176,97.8323,97.8703,68971.0
2017-08-23 12:50:00,103.26,103.3,103.21,103.3,79931.0,97.8797,97.9176,97.8323,97.9176,79931.0
2017-08-23 13:00:00,103.3,103.33,103.27,103.32,57712.0,97.9176,97.9461,97.8892,97.9366,57712.0
2017-08-23 13:10:00,103.32,103.33,103.17,103.17,93503.0,97.9366,97.9461,97.7944,97.7944,93503.0
2017-08-23 13:20:00,103.17,103.22,103.16,103.21,47386.0,97.7944,97.8418,97.7849,97.8323,47386.0
2017-08-23 13:30:00,103.21,103.21,103.12,103.19,75369.0,97.8323,97.8323,97.747,97.8134,75369.0
2017-08-23 13:40:00,103.19,103.22,103.0,103.01,120299.0,97.8134,97.8418,97.6333,97.6428,120299.0
2017-08-23 13:50:00,103.02,103.06,102.99,103.05,89144.0,97.6522,97.6902,97.6238,97.6807,89144.0
2017-08-23 14:00:00,103.05,103.15,103.05,103.12,56904.0,97.6807,97.7755,97.6807,97.747,56904.0
2017-08-23 14:10:00,103.13,103.23,103.1,103.15,68505.0,97.7565,97.8513,97.7281,97.7755,68505.0
2017-08-23 14:20:00,103.14,103.15,103.02,103.07,71037.0,97.766,97.7755,97.6522,97.6996,71037.0
2017-08-23 14:30:00,103.07,103.19,103.05,103.12,73253.0,97.6996,97.8134,97.6807,97.747,73253.0
2017-08-23 14:40:00,103.11,103.18,103.11,103.15,54493.0,97.7375,97.8039,97.7375,97.7755,54493.0
2017-08-23 14:50:00,103.15,103.2,103.14,103.16,61507.0,97.7755,97.8229,97.766,97.7849,61507.0
2017-08-23 15:00:00,103.17,103.24,103.14,103.22,70361.0,97.7944,97.8608,97.766,97.8418,70361.0
2017-08-23 15:10:00,103.22,103.23,103.14,103.2,84273.0,97.8418,97.8513,97.766,97.8229,84273.0
2017-08-23 15:20:00,103.2,103.25,103.17,103.18,75544.0,97.8229,97.8703,97.7944,97.8039,75544.0
2017-08-23 15:30:00,103.19,103.26,103.16,103.23,110054.0,97.8134,97.8797,97.7849,97.8513,110054.0
2017-08-23 15:40:00,103.22,103.28,103.12,103.16,167485.0,97.8418,97.8987,97.747,97.7849,167485.0
2017-08-23 15:50:00,103.15,103.25,103.12,103.16,401936.0,97.7755,97.8703,97.747,97.7849,401936.0
2017-08-24 09:30:00,103.32,103.51,103.19,103.22,168660.0,97.9366,98.1167,97.8134,97.8418,168660.0
2017-08-24 09:40:00,103.2,103.22,103.03,103.04,94039.0,97.8229,97.8418,97.6617,97.6712,94039.0
2017-08-24 09:50:00,103.04,103.1,102.84,102.87,161524.0,97.6712,97.7281,97.4816,97.5101,161524.0
2017-08-24 10:00:00,102.86,103.02,102.78,103.01,125388.0,97.5006,97.6522,97.4247,97.6428,125388.0
2017-08-24 10:10:00,103.01,103.09,102.89,102.97,120440.0,97.6428,97.7186,97.529,97.6048,120440.0
2017-08-24 10:20:00,102.97,103.04,102.96,102.98,68333.0,97.6048,97.6712,97.5954,97.6143,68333.0
2017-08-24 10:30:00,102.99,103.2,102.97,103.17,74056.0,97.6238,97.8229,97.6048,97.7944,74056.0
2017-08-24 10:40:00,103.16,103.18,103.08,103.1,57699.0,97.7849,97.8039,97.7091,97.7281,57699.0
2017-08-24 10:50:00,103.11,103.27,103.11,103.18,79156.0,97.7375,97.8892,97.7375,97.8039,79156.0
2017-08-24 11:00:00,103.19,103.22,103.13,103.2,41554.0,97.8134,97.8418,97.7565,97.8229,41554.0
2017-08-24 11:10:00,103.21,103.21,102.85,102.95,116985.0,97.8323,97.8323,97.4911,97.5859,116985.0
2017-08-24 11:20:00,102.96,102.96,102.72,102.78,128598.0,97.5954,97.5954,97.3679,97.4247,128598.0
2017-08-24 11:30:00,102.79,102.8,102.64,102.69,106697.0,97.4342,97.4437,97.292,97.3394,106697.0
2017-08-24 11:40:00,102.7,102.88,102.69,102.85,57299.0,97.3489,97.5195,97.3394,97.4911,57299.0
2017-08-24 11:50:00,102.86,102.89,102.79,102.82,56426.0,97.5006,97.529,97.4342,97.4627,56426.0
2017-08-24 12:00:00,102.83,102.91,102.81,102.89,62805.0,97.4721,97.548,97.4532,97.529,62805.0
2017-08-24 12:10:00,102.9,102.98,102.87,102.96,79677.0,97.5385,97.6143,97.5101,97.5954,79677.0
2017-08-24 12:20:00,102.96,102.96,102.9,102.93,61838.0,97.5954,97.5954,97.5385,97.5669,61838.0
2017-08-24 12:30:00,102.94,103.03,102.87,102.9,83372.0,97.5764,97.6617,97.5101,97.5385,83372.0
2017-08-24 12:40:00,102.91,103.01,102.9,103.0,43171.0,97.548,97.6428,97.5385,97.6333,43171.0
2017-08-24 12:50:00,103.01,103.05,102.99,103.0,41403.0,97.6428,97.6807,97.6238,97.6333,41403.0
2017-08-24 13:00:00,103.0,103.08,102.97,103.0,38939.0,97.6333,97.7091,97.6048,97.6333,38939.0
2017-08-24 13:10:00,103.01,103.23,103.01,103.21,82946.0,97.6428,97.8513,97.6428,97.8323,82946.0
2017-08-24 13:20:00,103.21,103.22,103.15,103.17,32841.0,97.8323,97.8418,97.7755,97.7944,32841.0
2017-08-24 13:30:00,103.18,103.2,103.13,103.15,51991.0,97.8039,97.8229,97.7565,97.7755,51991.0
2017-08-24 13:40:00,103.15,103.17,103.1,103.11,55699.0,97.7755,97.7944,97.7281,97.7375,55699.0
2017-08-24 13:50:00,103.12,103.17,103.11,103.14,60617.0,97.747,97.7944,97.7375,97.766,60617.0
2017-08-24 14:00:00,103.14,103.26,103.11,103.2,74230.0,97.766,97.8797,97.7375,97.8229,74230.0
2017-08-24 14:10:00,103.2,103.26,103.12,103.26,43258.0,97.8229,97.8797,97.747,97.8797,43258.0
2017-08-24 14:20:00,103.25,103.3,103.2,103.21,69257.0,97.8703,97.9176,97.8229,97.8323,69257.0
2017-08-24 14:30:00,103.21,103.27,103.17,103.21,62689.0,97.8323,97.8892,97.7944,97.8323,62689.0
2017-08-24 14:40:00,103.22,103.24,103.16,103.17,35936.0,97.8418,97.8608,97.7849,97.7944,35936.0
2017-08-24 14:50:00,103.17,103.24,103.15,103.23,57051.0,97.7944,97.8608,97.7755,97.8513,57051.0
2017-08-24 15:00:00,103.24,103.26,103.17,103.2,51594.0,97.8608,97.8797,97.7944,97.8229,51594.0
2017-08-24 15:10:00,103.2,103.29,103.16,103.28,65912.0,97.8229,97.9082,97.7849,97.8987,65912.0
2017-08-24 15:20:00,103.28,103.35,103.22,103.32,83110.0,97.8987,97.965,97.8418,97.9366,83110.0
2017-08-24 15:30:00,103.32,103.35,103.26,103.34,113050.0,97.9366,97.965,97.8797,97.9556,113050.0
2017-08-24 15:40:00,103.35,103.37,103.18,103.19,101941.0,97.965,97.984,97.8039,97.8134,101941.0
2017-08-24 15:50:00,103.18,103.28,103.16,103.22,226426.0,97.8039,97.8987,97.7849,97.8418,226426.0
2017-08-25 09:30:00,103.65,103.81,103.54,103.6,197928.0,98.2494,98.4011,98.1451,98.202,197928.0
2017-08-25 09:40:00,103.61,103.78,103.48,103.52,83165.0,98.2115,98.3726,98.0883,98.1262,83165.0
2017-08-25 09:50:00,103.52,103.77,103.52,103.7,105437.0,98.1262,98.3632,98.1262,98.2968,105437.0
2017-08-25 10:00:00,103.68,103.88,103.68,103.79,88521.0,98.2779,98.4674,98.2779,98.3821,88521.0
2017-08-25 10:10:00,103.78,103.81,103.59,103.72,73559.0,98.3726,98.4011,98.1925,98.3158,73559.0
2017-08-25 10:20:00,103.72,103.78,103.65,103.7,67159.0,98.3158,98.3726,98.2494,98.2968,67159.0
2017-08-25 10:30:00,103.7,103.71,103.55,103.64,62354.0,98.2968,98.3063,98.1546,98.2399,62354.0
2017-08-25 10:40:00,103.64,103.64,103.44,103.44,61229.0,98.2399,98.2399,98.0504,98.0504,61229.0
2017-08-25 10:50:00,103.44,103.51,103.4,103.45,81119.0,98.0504,98.1167,98.0124,98.0598,81119.0
2017-08-25 11:00:00,103.44,103.45,103.28,103.4,102396.0,98.0504,98.0598,97.8987,98.0124,102396.0
2017-08-25 11:10:00,103.4,103.41,103.29,103.35,88786.0,98.0124,98.0219,97.9082,97.965,88786.0
2017-08-25 11:20:00,103.36,103.39,103.27,103.29,72065.0,97.9745,98.003,97.8892,97.9082,72065.0
2017-08-25 11:30:00,103.28,103.33,103.15,103.22,81273.0,97.8987,97.9461,97.7755,97.8418,81273.0
2017-08-25 11:40:00,103.22,103.38,103.18,103.37,82947.0,97.8418,97.9935,97.8039,97.984,82947.0
2017-08-25 11:50:00,103.37,103.49,103.29,103.45,94707.0,97.984,98.0978,97.9082,98.0598,94707.0
2017-08-25 12:00:00,103.45,103.53,103.43,103.52,93442.0,98.0598,98.1357,98.0409,98.1262,93442.0
2017-08-25 12:10:00,103.53,103.58,103.47,103.5,68111.0,98.1357,98.1831,98.0788,98.1072,68111.0
2017-08-25 12:20:00,103.51,103.53,103.46,103.46,69702.0,98.1167,98.1357,98.0693,98.0693,69702.0
2017-08-25 12:30:00,103.46,103.47,103.33,103.4,82033.0,98.0693,98.0788,97.9461,98.0124,82033.0
2017-08-25 12:40:00,103.4,103.43,103.3,103.32,43486.0,98.0124,98.0409,97.9176,97.9366,43486.0
2017-08-25 12:50:00,103.33,103.4,103.33,103.35,46668.0,97.9461,98.0124,97.9461,97.965,46668.0
2017-08-25 13:00:00,103.35,103.45,103.34,103.44,37485.0,97.965,98.0598,97.9556,98.0504,37485.0
2017-08-25 13:10:00,103.44,103.49,103.36,103.39,116861.0,98.0504,98.0978,97.9745,98.003,116861.0
2017-08-25 13:20:00,103.39,103.39,103.3,103.36,98030.0,98.003,98.003,97.9176,97.9745,98030.0
2017-08-25 13:30:00,103.35,103.39,103.34,103.37,48592.0,97.965,98.003,97.9556,97.984,48592.0
2017-08-25 13:40:00,103.38,103.44,103.37,103.37,58034.0,97.9935,98.0504,97.984,97.984,58034.0
2017-08-25 13:50:00,103.36,103.42,103.35,103.38,67428.0,97.9745,98.0314,97.965,97.9935,67428.0
2017-08-25 14:00:00,103.38,103.45,103.37,103.41,57046.0,97.9935,98.0598,97.984,98.0219,57046.0
2017-08-25 14:10:00,103.41,103.46,103.38,103.45,109707.0,98.0219,98.0693,97.9935,98.0598,109707.0
2017-08-25 14:20:00,103.45,103.52,103.43,103.46,77904.0,98.0598,98.1262,98.0409,98.0693,77904.0
2017-08-25 14:30:00,103.47,103.54,103.45,103.46,68957.0,98.0788,98.1451,98.0598,98.0693,68957.0
2017-08-25 14:40:00,103.47,103.53,103.45,103.53,51085.0,98.0788,98.1357,98.0598,98.1357,51085.0
2017-08-25 14:50:00,103.53,103.53,103.46,103.5,69754.0,98.1357,98.1357,98.0693,98.1072,69754.0
2017-08-25 15:00:00,103.5,103.55,103.42,103.55,103301.0,98.1072,98.1546,98.0314,98.1546,103301.0
2017-08-25 15:10:00,103.55,103.61,103.5,103.58,132639.0,98.1546,98.2115,98.1072,98.1831,132639.0
2017-08-25 15:20:00,103.59,103.62,103.52,103.57,103383.0,98.1925,98.221,98.1262,98.1736,103383.0
2017-08-25 15:30:00,103.57,103.59,103.44,103.45,108751.0,98.1736,98.1925,98.0504,98.0598,108751.0
2017-08-25 15:40:00,103.45,103.55,103.45,103.5,154880.0,98.0598,98.1546,98.0598,98.1072,154880.0
2017-08-25 15:50:00,103.51,103.52,103.37,103.43,330148.0,98.1167,98.1262,97.984,98.0409,330148.0
2017-08-28 09:30:00,103.65,103.73,103.45,103.52,166230.0,98.2494,98.3252,98.0598,98.1262,166230.0
2017-08-28 09:40:00,103.51,103.57,103.44,103.51,97865.0,98.1167,98.1736,98.0504,98.1167,97865.0
2017-08-28 09:50:00,103.53,103.54,103.26,103.41,114776.0,98.1357,98.1451,97.8797,98.0219,114776.0
2017-08-28 10:00:00,103.4,103.5,103.31,103.43,53417.0,98.0124,98.1072,97.9271,98.0409,53417.0
2017-08-28 10:10:00,103.44,103.47,103.39,103.45,45882.0,98.0504,98.0788,98.003,98.0598,45882.0
2017-08-28 10:20:00,103.46,103.49,103.37,103.39,66256.0,98.0693,98.0978,97.984,98.003,66256.0
2017-08-28 10:30:00,103.39,103.43,103.34,103.4,64331.0,98.003,98.0409,97.9556,98.0124,64331.0
2017-08-28 10:40:00,103.4,103.53,103.39,103.49,72669.0,98.0124,98.1357,98.003,98.0978,72669.0
2017-08-28 10:50:00,103.49,103.6,103.49,103.53,102009.0,98.0978,98.202,98.0978,98.1357,102009.0
2017-08-28 11:00:00,103.53,103.58,103.52,103.58,67710.0,98.1357,98.1831,98.1262,98.1831,67710.0
2017-08-28 11:10:00,103.59,103.67,103.58,103.65,52467.0,98.1925,98.2684,98.1831,98.2494,52467.0
2017-08-28 11:20:00,103.65,103.65,103.56,103.63,52902.0,98.2494,98.2494,98.1641,98.2305,52902.0
2017-08-28 11:30:00,103.63,103.65,103.53,103.62,63021.0,98.2305,98.2494,98.1357,98.221,63021.0
2017-08-28 11:40:00,103.62,103.68,103.59,103.62,58145.0,98.221,98.2779,98.1925,98.221,58145.0
2017-08-28 11:50:00,103.62,103.74,103.62,103.69,54913.0,98.221,98.3347,98.221,98.2873,54913.0
2017-08-28 12:00:00,103.7,103.73,103.66,103.69,45510.0,98.2968,98.3252,98.2589,98.2873,45510.0
2017-08-28 12:10:00,103.69,103.72,103.66,103.69,40950.0,98.2873,98.3158,98.2589,98.2873,40950.0
2017-08-28 12:20:00,103.69,103.72,103.59,103.63,44484.0,98.2873,98.3158,98.1925,98.2305,44484.0
2017-08-28 12:30:00,103.64,103.69,103.6,103.61,42646.0,98.2399,98.2873,98.202,98.2115,42646.0
2017-08-28 12:40:00,103.61,103.63,103.46,103.51,58506.0,98.2115,98.2305,98.0693,98.1167,58506.0
2017-08-28 12:50:00,103.51,103.52,103.44,103.5,58011.0,98.1167,98.1262,98.0504,98.1072,58011.0
2017-08-28 13:00:00,103.5,103.57,103.49,103.57,31480.0,98.1072,98.1736,98.0978,98.1736,31480.0
2017-08-28 13:10:00,103.58,103.64,103.57,103.64,28926.0,98.1831,98.2399,98.1736,98.2399,28926.0
2017-08-28 13:20:00,103.63,103.64,103.56,103.59,48692.0,98.2305,98.2399,98.1641,98.1925,48692.0
2017-08-28 13:30:00,103.59,103.62,103.57,103.59,48018.0,98.1925,98.221,98.1736,98.1925,48018.0
2017-08-28 13:40:00,103.59,103.68,103.59,103.68,54963.0,98.1925,98.2779,98.1925,98.2779,54963.0
2017-08-28 13:50:00,103.67,103.73,103.63,103.72,64930.0,98.2684,98.3252,98.2305,98.3158,64930.0
2017-08-28 14:00:00,103.72,103.78,103.69,103.69,63663.0,98.3158,98.3726,98.2873,98.2873,63663.0
2017-08-28 14:10:00,103.7,103.78,103.69,103.78,62911.0,98.2968,98.3726,98.2873,98.3726,62911.0
2017-08-28 14:20:00,103.77,103.79,103.74,103.79,74434.0,98.3632,98.3821,98.3347,98.3821,74434.0
2017-08-28 14:30:00,103.79,103.79,103.71,103.76,59802.0,98.3821,98.3821,98.3063,98.3537,59802.0
2017-08-28 14:40:00,103.75,103.77,103.7,103.76,66255.0,98.3442,98.3632,98.2968,98.3537,66255.0
2017-08-28 14:50:00,103.75,103.76,103.69,103.76,61828.0,98.3442,98.3537,98.2873,98.3537,61828.0
2017-08-28 15:00:00,103.76,103.83,103.75,103.76,84909.0,98.3537,98.42,98.3442,98.3537,84909.0
2017-08-28 15:10:00,103.75,103.77,103.6,103.64,105666.0,98.3442,98.3632,98.202,98.2399,105666.0
2017-08-28 15:20:00,103.64,103.74,103.61,103.73,73625.0,98.2399,98.3347,98.2115,98.3252,73625.0
2017-08-28 15:30:00,103.73,103.78,103.64,103.65,158163.0,98.3252,98.3726,98.2399,98.2494,158163.0
2017-08-28 15:40:00,103.65,103.75,103.6,103.68,118520.0,98.2494,98.3442,98.202,98.2779,118520.0
2017-08-28 15:50:00,103.69,103.76,103.69,103.76,185476.0,98.2873,98.3537,98.2873,98.3537,185476.0
2017-08-29 09:30:00,102.92,103.41,102.64,103.32,387227.0,97.5574,98.0219,97.292,97.9366,387227.0
2017-08-29 09:40:00,103.33,103.54,103.26,103.52,140119.0,97.9461,98.1451,97.8797,98.1262,140119.0
2017-08-29 09:50:00,103.52,103.76,103.45,103.74,114424.0,98.1262,98.3537,98.0598,98.3347,114424.0
2017-08-29 10:00:00,103.75,103.77,103.52,103.61,120605.0,98.3442,98.3632,98.1262,98.2115,120605.0
2017-08-29 10:10:00,103.61,103.68,103.54,103.58,111020.0,98.2115,98.2779,98.1451,98.1831,111020.0
2017-08-29 10:20:00,103.57,103.65,103.49,103.59,73856.0,98.1736,98.2494,98.0978,98.1925,73856.0
2017-08-29 10:30:00,103.59,103.75,103.59,103.63,131179.0,98.1925,98.3442,98.1925,98.2305,131179.0
2017-08-29 10:40:00,103.63,103.71,103.56,103.69,95292.0,98.2305,98.3063,98.1641,98.2873,95292.0
2017-08-29 10:50:00,103.69,103.8,103.66,103.7,58523.0,98.2873,98.3916,98.2589,98.2968,58523.0
2017-08-29 11:00:00,103.7,103.85,103.68,103.85,70181.0,98.2968,98.439,98.2779,98.439,70181.0
2017-08-29 11:10:00,103.85,103.87,103.72,103.86,62682.0,98.439,98.458,98.3158,98.4485,62682.0
2017-08-29 11:20:00,103.87,103.91,103.81,103.83,99000.0,98.458,98.4959,98.4011,98.42,99000.0
2017-08-29 11:30:00,103.84,103.87,103.76,103.82,92429.0,98.4295,98.458,98.3537,98.4106,92429.0
2017-08-29 11:40:00,103.81,103.9,103.78,103.81,75285.0,98.4011,98.4864,98.3726,98.4011,75285.0
2017-08-29 11:50:00,103.81,103.85,103.76,103.76,44722.0,98.4011,98.439,98.3537,98.3537,44722.0
2017-08-29 12:00:00,103.76,103.82,103.73,103.8,206207.0,98.3537,98.4106,98.3252,98.3916,206207.0
2017-08-29 12:10:00,103.8,103.86,103.75,103.79,206543.0,98.3916,98.4485,98.3442,98.3821,206543.0
2017-08-29 12:20:00,103.79,103.83,103.77,103.83,90207.0,98.3821,98.42,98.3632,98.42,90207.0
2017-08-29 12:30:00,103.83,103.89,103.83,103.88,40074.0,98.42,98.4769,98.42,98.4674,40074.0
2017-08-29 12:40:00,103.87,103.94,103.81,103.94,213283.0,98.458,98.5243,98.4011,98.5243,213283.0
2017-08-29 12:50:00,103.94,103.95,103.88,103.89,47775.0,98.5243,98.5338,98.4674,98.4769,47775.0
2017-08-29 13:00:00,103.9,103.92,103.88,103.89,196112.0,98.4864,98.5053,98.4674,98.4769,196112.0
2017-08-29 13:10:00,103.88,103.89,103.73,103.75,62307.0,98.4674,98.4769,98.3252,98.3442,62307.0
2017-08-29 13:20:00,103.74,103.85,103.72,103.81,207744.0,98.3347,98.439,98.3158,98.4011,207744.0
2017-08-29 13:30:00,103.81,103.85,103.77,103.8,39368.0,98.4011,98.439,98.3632,98.3916,39368.0
2017-08-29 13:40:00,103.81,103.81,103.77,103.78,354423.0,98.4011,98.4011,98.3632,98.3726,354423.0
2017-08-29 13:50:00,103.78,103.87,103.74,103.87,57277.0,98.3726,98.458,98.3347,98.458,57277.0
2017-08-29 14:00:00,103.86,103.91,103.85,103.91,55246.0,98.4485,98.4959,98.439,98.4959,55246.0
2017-08-29 14:10:00,103.91,104.0,103.89,103.94,67640.0,98.4959,98.5812,98.4769,98.5243,67640.0
2017-08-29 14:20:00,103.95,104.01,103.95,103.99,360499.0,98.5338,98.5907,98.5338,98.5717,360499.0
2017-08-29 14:30:00,103.98,104.04,103.96,104.0,64293.0,98.5622,98.6191,98.5433,98.5812,64293.0
2017-08-29 14:40:00,103.99,104.07,103.99,104.02,149377.0,98.5717,98.6475,98.5717,98.6001,149377.0
2017-08-29 14:50:00,104.03,104.04,103.96,104.01,193644.0,98.6096,98.6191,98.5433,98.5907,193644.0
2017-08-29 15:00:00,104.01,104.01,103.96,103.99,200913.0,98.5907,98.5907,98.5433,98.5717,200913.0
2017-08-29 15:10:00,104.0,104.01,103.97,103.98,226064.0,98.5812,98.5907,98.5527,98.5622,226064.0
2017-08-29 15:20:00,103.98,104.01,103.97,103.98,112782.0,98.5622,98.5907,98.5527,98.5622,112782.0
2017-08-29 15:30:00,103.98,104.0,103.92,103.93,334365.0,98.5622,98.5812,98.5053,98.5148,334365.0
2017-08-29 15:40:00,103.93,103.96,103.87,103.9,185973.0,98.5148,98.5433,98.458,98.4864,185973.0
2017-08-29 15:50:00,103.89,103.89,103.59,103.72,752803.0,98.4769,98.4769,98.1925,98.3158,752803.0
2017-08-30 09:30:00,103.67,104.0,103.52,103.91,205666.0,98.2684,98.5812,98.1262,98.4959,205666.0
2017-08-30 09:40:00,103.95,103.99,103.81,103.89,110210.0,98.5338,98.5717,98.4011,98.4769,110210.0
2017-08-30 09:50:00,103.89,103.89,103.62,103.68,160668.0,98.4769,98.4769,98.221,98.2779,160668.0
2017-08-30 10:00:00,103.68,103.74,103.62,103.71,120286.0,98.2779,98.3347,98.221,98.3063,120286.0
2017-08-30 10:10:00,103.71,103.74,103.62,103.73,90961.0,98.3063,98.3347,98.221,98.3252,90961.0
2017-08-30 10:20:00,103.73,103.75,103.67,103.71,92428.0,98.3252,98.3442,98.2684,98.3063,92428.0
2017-08-30 10:30:00,103.71,103.73,103.54,103.7,103566.0,98.3063,98.3252,98.1451,98.2968,103566.0
2017-08-30 10:40:00,103.7,103.74,103.62,103.72,111681.0,98.2968,98.3347,98.221,98.3158,111681.0
2017-08-30 10:50:00,103.72,103.8,103.65,103.65,167857.0,98.3158,98.3916,98.2494,98.2494,167857.0
2017-08-30 11:00:00,103.65,103.76,103.65,103.71,104265.0,98.2494,98.3537,98.2494,98.3063,104265.0
2017-08-30 11:10:00,103.7,103.74,103.67,103.71,89597.0,98.2968,98.3347,98.2684,98.3063,89597.0
2017-08-30 11:20:00,103.71,103.8,103.67,103.8,80113.0,98.3063,98.3916,98.2684,98.3916,80113.0
2017-08-30 11:30:00,103.8,103.8,103.73,103.74,65641.0,98.3916,98.3916,98.3252,98.3347,65641.0
2017-08-30 11:40:00,103.73,103.75,103.65,103.68,81879.0,98.3252,98.3442,98.2494,98.2779,81879.0
2017-08-30 11:50:00,103.68,103.79,103.67,103.73,118055.0,98.2779,98.3821,98.2684,98.3252,118055.0
2017-08-30 12:00:00,103.73,103.73,103.65,103.67,76215.0,98.3252,98.3252,98.2494,98.2684,76215.0
2017-08-30 12:10:00,103.67,103.67,103.59,103.63,82871.0,98.2684,98.2684,98.1925,98.2305,82871.0
2017-08-30 12:20:00,103.63,103.65,103.57,103.63,57943.0,98.2305,98.2494,98.1736,98.2305,57943.0
2017-08-30 12:30:00,103.64,103.68,103.63,103.66,101309.0,98.2399,98.2779,98.2305,98.2589,101309.0
2017-08-30 12:40:00,103.65,103.67,103.61,103.63,122824.0,98.2494,98.2684,98.2115,98.2305,122824.0
2017-08-30 12:50:00,103.63,103.64,103.61,103.64,110978.0,98.2305,98.2399,98.2115,98.2399,110978.0
2017-08-30 13:00:00,103.64,103.64,103.63,103.63,178706.0,98.2399,98.2399,98.2305,98.2305,178706.0
2017-08-30 13:10:00,103.64,103.71,103.63,103.67,141708.0,98.2399,98.3063,98.2305,98.2684,141708.0
2017-08-30 13:20:00,103.67,103.71,103.67,103.69,105390.0,98.2684,98.3063,98.2684,98.2873,105390.0
2017-08-30 13:30:00,103.69,103.75,103.68,103.74,184614.0,98.2873,98.3442,98.2779,98.3347,184614.0
2017-08-30 13:40:00,103.74,103.76,103.72,103.74,172064.0,98.3347,98.3537,98.3158,98.3347,172064.0
2017-08-30 13:50:00,103.74,103.8,103.73,103.79,95076.0,98.3347,98.3916,98.3252,98.3821,95076.0
2017-08-30 14:00:00,103.79,103.86,103.76,103.82,63164.0,98.3821,98.4485,98.3537,98.4106,63164.0
2017-08-30 14:10:00,103.83,103.9,103.82,103.83,145622.0,98.42,98.4864,98.4106,98.42,145622.0
2017-08-30 14:20:00,103.84,103.95,103.83,103.9,73307.0,98.4295,98.5338,98.42,98.4864,73307.0
2017-08-30 14:30:00,103.89,103.9,103.86,103.89,93581.0,98.4769,98.4864,98.4485,98.4769,93581.0
2017-08-30 14:40:00,103.9,103.9,103.8,103.85,84900.0,98.4864,98.4864,98.3916,98.439,84900.0
2017-08-30 14:50:00,103.85,103.86,103.83,103.85,114677.0,98.439,98.4485,98.42,98.439,114677.0
2017-08-30 15:00:00,103.86,103.86,103.77,103.8,206085.0,98.4485,98.4485,98.3632,98.3916,206085.0
2017-08-30 15:10:00,103.8,103.86,103.74,103.76,126545.0,98.3916,98.4485,98.3347,98.3537,126545.0
2017-08-30 15:20:00,103.76,103.85,103.75,103.84,210029.0,98.3537,98.439,98.3442,98.4295,210029.0
2017-08-30 15:30:00,103.84,103.97,103.82,103.84,154066.0,98.4295,98.5527,98.4106,98.4295,154066.0
2017-08-30 15:40:00,103.84,103.89,103.77,103.79,287301.0,98.4295,98.4769,98.3632,98.3821,287301.0
2017-08-30 15:50:00,103.8,103.89,103.75,103.81,340840.0,98.3916,98.4769,98.3442,98.4011,340840.0
2017-08-31 09:30:00,104.06,104.19,103.89,103.99,319383.0,98.6381,98.7613,98.4769,98.5717,319383.0
2017-08-31 09:40:00,103.99,104.02,103.91,103.91,134904.0,98.5717,98.6001,98.4959,98.4959,134904.0
2017-08-31 09:50:00,103.92,103.94,103.7,103.75,187201.0,98.5053,98.5243,98.2968,98.3442,187201.0
2017-08-31 10:00:00,103.76,103.82,103.71,103.77,243248.0,98.3537,98.4106,98.3063,98.3632,243248.0
2017-08-31 10:10:00,103.77,103.78,103.67,103.69,141352.0,98.3632,98.3726,98.2684,98.2873,141352.0
2017-08-31 10:20:00,103.69,103.72,103.6,103.6,117834.0,98.2873,98.3158,98.202,98.202,117834.0
2017-08-31 10:30:00,103.6,103.6,103.21,103.3,197091.0,98.202,98.202,97.8323,97.9176,197091.0
2017-08-31 10:40:00,103.3,103.36,103.09,103.12,204291.0,97.9176,97.9745,97.7186,97.747,204291.0
2017-08-31 10:50:00,103.12,103.16,103.04,103.06,172664.0,97.747,97.7849,97.6712,97.6902,172664.0
2017-08-31 11:00:00,103.06,103.33,103.02,103.33,144139.0,97.6902,97.9461,97.6522,97.9461,144139.0
2017-08-31 11:10:00,103.33,103.4,103.24,103.4,106042.0,97.9461,98.0124,97.8608,98.0124,106042.0
2017-08-31 11:20:00,103.4,103.42,103.22,103.23,222648.0,98.0124,98.0314,97.8418,97.8513,222648.0
2017-08-31 11:30:00,103.22,103.32,103.14,103.3,197801.0,97.8418,97.9366,97.766,97.9176,197801.0
2017-08-31 11:40:00,103.31,103.41,103.24,103.28,205244.0,97.9271,98.0219,97.8608,97.8987,205244.0
2017-08-31 11:50:00,103.29,103.35,103.24,103.29,159759.0,97.9082,97.965,97.8608,97.9082,159759.0
2017-08-31 12:00:00,103.29,103.34,103.22,103.32,130046.0,97.9082,97.9556,97.8418,97.9366,130046.0
2017-08-31 12:10:00,103.33,103.33,103.16,103.2,203127.0,97.9461,97.9461,97.7849,97.8229,203127.0
2017-08-31 12:20:00,103.22,103.43,103.2,103.43,157026.0,97.8418,98.0409,97.8229,98.0409,157026.0
2017-08-31 12:30:00,103.42,103.43,103.37,103.42,103752.0,98.0314,98.0409,97.984,98.0314,103752.0
2017-08-31 12:40:00,103.43,103.5,103.36,103.4,129922.0,98.0409,98.1072,97.9745,98.0124,129922.0
2017-08-31 12:50:00,103.4,103.43,103.33,103.42,139207.0,98.0124,98.0409,97.9461,98.0314,139207.0
2017-08-31 13:00:00,103.43,103.57,103.43,103.56,79755.0,98.0409,98.1736,98.0409,98.1641,79755.0
2017-08-31 13:10:00,103.55,103.57,103.44,103.45,86050.0,98.1546,98.1736,98.0504,98.0598,86050.0
2017-08-31 13:20:00,103.45,103.49,103.36,103.39,83656.0,98.0598,98.0978,97.9745,98.003,83656.0
2017-08-31 13:30:00,103.39,103.4,103.32,103.38,78787.0,98.003,98.0124,97.9366,97.9935,78787.0
2017-08-31 13:40:00,103.38,103.38,103.24,103.26,123775.0,97.9935,97.9935,97.8608,97.8797,123775.0
2017-08-31 13:50:00,103.26,103.39,103.25,103.37,123839.0,97.8797,98.003,97.8703,97.984,123839.0
2017-08-31 14:00:00,103.37,103.41,103.27,103.3,151568.0,97.984,98.0219,97.8892,97.9176,151568.0
2017-08-31 14:10:00,103.3,103.39,103.28,103.38,129900.0,97.9176,98.003,97.8987,97.9935,129900.0
2017-08-31 14:20:00,103.37,103.39,103.34,103.34,120996.0,97.984,98.003,97.9556,97.9556,120996.0
2017-08-31 14:30:00,103.35,103.58,103.34,103.55,221307.0,97.965,98.1831,97.9556,98.1546,221307.0
2017-08-31 14:40:00,103.56,103.57,103.49,103.54,124581.0,98.1641,98.1736,98.0978,98.1451,124581.0
2017-08-31 14:50:00,103.53,103.54,103.46,103.48,168517.0,98.1357,98.1451,98.0693,98.0883,168517.0
2017-08-31 15:00:00,103.48,103.48,103.35,103.36,187336.0,98.0883,98.0883,97.965,97.9745,187336.0
2017-08-31 15:10:00,103.36,103.42,103.19,103.42,309825.0,97.9745,98.0314,97.8134,98.0314,309825.0
2017-08-31 15:20:00,103.42,103.59,103.41,103.58,157260.0,98.0314,98.1925,98.0219,98.1831,157260.0
2017-08-31 15:30:00,103.58,103.75,103.56,103.72,212656.0,98.1831,98.3442,98.1641,98.3158,212656.0
2017-08-31 15:40:00,103.73,103.75,103.63,103.66,308440.0,98.3252,98.3442,98.2305,98.2589,308440.0
2017-08-31 15:50:00,103.65,103.76,103.5,103.53,736308.0,98.2494,98.3537,98.1072,98.1357,736308.0
2017-09-01 09:30:00,104.04,104.06,103.76,103.95,234148.0,98.6191,98.6381,98.3537,98.5338,234148.0
2017-09-01 09:40:00,103.94,104.01,103.84,103.89,125287.0,98.5243,98.5907,98.4295,98.4769,125287.0
2017-09-01 09:50:00,103.91,103.93,103.63,103.63,168374.0,98.4959,98.5148,98.2305,98.2305,168374.0
2017-09-01 10:00:00,103.64,103.65,103.44,103.5,164348.0,98.2399,98.2494,98.0504,98.1072,164348.0
2017-09-01 10:10:00,103.5,103.75,103.48,103.75,105862.0,98.1072,98.3442,98.0883,98.3442,105862.0
2017-09-01 10:20:00,103.75,103.83,103.68,103.79,104254.0,98.3442,98.42,98.2779,98.3821,104254.0
2017-09-01 10:30:00,103.8,103.81,103.68,103.77,116893.0,98.3916,98.4011,98.2779,98.3632,116893.0
2017-09-01 10:40:00,103.77,103.79,103.7,103.77,75150.0,98.3632,98.3821,98.2968,98.3632,75150.0
2017-09-01 10:50:00,103.77,103.89,103.76,103.88,79474.0,98.3632,98.4769,98.3537,98.4674,79474.0
2017-09-01 11:00:00,103.87,103.94,103.86,103.91,65155.0,98.458,98.5243,98.4485,98.4959,65155.0
2017-09-01 11:10:00,103.92,103.93,103.83,103.83,71583.0,98.5053,98.5148,98.42,98.42,71583.0
2017-09-01 11:20:00,103.83,103.89,103.79,103.81,73796.0,98.42,98.4769,98.3821,98.4011,73796.0
2017-09-01 11:30:00,103.81,103.87,103.8,103.82,62733.0,98.4011,98.458,98.3916,98.4106,62733.0
2017-09-01 11:40:00,103.81,103.84,103.75,103.82,56018.0,98.4011,98.4295,98.3442,98.4106,56018.0
2017-09-01 11:50:00,103.82,103.93,103.81,103.93,69656.0,98.4106,98.5148,98.4011,98.5148,69656.0
2017-09-01 12:00:00,103.93,103.93,103.88,103.89,54032.0,98.5148,98.5148,98.4674,98.4769,54032.0
2017-09-01 12:10:00,103.9,103.94,103.89,103.89,46021.0,98.4864,98.5243,98.4769,98.4769,46021.0
2017-09-01 12:20:00,103.9,103.95,103.9,103.94,51494.0,98.4864,98.5338,98.4864,98.5243,51494.0
2017-09-01 12:30:00,103.94,103.98,103.91,103.96,62252.0,98.5243,98.5622,98.4959,98.5433,62252.0
2017-09-01 12:40:00,103.95,104.06,103.94,104.06,94059.0,98.5338,98.6381,98.5243,98.6381,94059.0
2017-09-01 12:50:00,104.06,104.07,103.96,103.97,53192.0,98.6381,98.6475,98.5433,98.5527,53192.0
2017-09-01 13:00:00,103.98,103.99,103.91,103.91,39336.0,98.5622,98.5717,98.4959,98.4959,39336.0
2017-09-01 13:10:00,103.91,103.98,103.9,103.93,59053.0,98.4959,98.5622,98.4864,98.5148,59053.0
2017-09-01 13:20:00,103.93,103.94,103.88,103.92,57133.0,98.5148,98.5243,98.4674,98.5053,57133.0
2017-09-01 13:30:00,103.91,103.95,103.9,103.93,45650.0,98.4959,98.5338,98.4864,98.5148,45650.0
2017-09-01 13:40:00,103.93,103.95,103.89,103.91,33939.0,98.5148,98.5338,98.4769,98.4959,33939.0
2017-09-01 13:50:00,103.91,103.95,103.9,103.95,41355.0,98.4959,98.5338,98.4864,98.5338,41355.0
2017-09-01 14:00:00,103.95,104.0,103.94,103.96,55392.0,98.5338,98.5812,98.5243,98.5433,55392.0
2017-09-01 14:10:00,103.96,103.98,103.94,103.95,44400.0,98.5433,98.5622,98.5243,98.5338,44400.0
2017-09-01 14:20:00,103.95,104.0,103.93,103.95,95853.0,98.5338,98.5812,98.5148,98.5338,95853.0
2017-09-01 14:30:00,103.95,104.01,103.95,103.97,100193.0,98.5338,98.5907,98.5338,98.5527,100193.0
2017-09-01 14:40:00,103.96,104.03,103.96,104.03,99174.0,98.5433,98.6096,98.5433,98.6096,99174.0
2017-09-01 14:50:00,104.03,104.05,103.96,103.99,115169.0,98.6096,98.6286,98.5433,98.5717,115169.0
2017-09-01 15:00:00,103.98,104.01,103.96,103.98,51820.0,98.5622,98.5907,98.5433,98.5622,51820.0
2017-09-01 15:10:00,103.98,104.0,103.96,103.98,58257.0,98.5622,98.5812,98.5433,98.5622,58257.0
2017-09-01 15:20:00,103.98,104.03,103.97,104.0,66717.0,98.5622,98.6096,98.5527,98.5812,66717.0
2017-09-01 15:30:00,104.0,104.08,103.99,104.07,151705.0,98.5812,98.657,98.5717,98.6475,151705.0
2017-09-01 15:40:00,104.06,104.08,103.98,103.99,106261.0,98.6381,98.657,98.5622,98.5717,106261.0
2017-09-01 15:50:00,104.0,104.02,103.88,103.9,282121.0,98.5812,98.6001,98.4674,98.4864,282121.0
2017-09-05 09:30:00,103.4,103.47,103.02,103.02,370901.0,98.0124,98.0788,97.6522,97.6522,370901.0
2017-09-05 09:40:00,103.01,103.16,102.75,103.15,223845.0,97.6428,97.7849,97.3963,97.7755,223845.0
2017-09-05 09:50:00,103.15,103.27,103.11,103.24,148435.0,97.7755,97.8892,97.7375,97.8608,148435.0
2017-09-05 10:00:00,103.23,103.28,103.12,103.17,154019.0,97.8513,97.8987,97.747,97.7944,154019.0
2017-09-05 10:10:00,103.17,103.25,103.09,103.23,125132.0,97.7944,97.8703,97.7186,97.8513,125132.0
2017-09-05 10:20:00,103.23,103.27,103.11,103.19,103704.0,97.8513,97.8892,97.7375,97.8134,103704.0
2017-09-05 10:30:00,103.19,103.26,103.15,103.22,127680.0,97.8134,97.8797,97.7755,97.8418,127680.0
2017-09-05 10:40:00,103.21,103.22,103.0,103.09,97429.0,97.8323,97.8418,97.6333,97.7186,97429.0
2017-09-05 10:50:00,103.08,103.17,103.08,103.14,69052.0,97.7091,97.7944,97.7091,97.766,69052.0
2017-09-05 11:00:00,103.14,103.14,102.89,102.93,134495.0,97.766,97.766,97.529,97.5669,134495.0
2017-09-05 11:10:00,102.93,102.97,102.84,102.85,99343.0,97.5669,97.6048,97.4816,97.4911,99343.0
2017-09-05 11:20:00,102.84,102.95,102.82,102.91,71543.0,97.4816,97.5859,97.4627,97.548,71543.0
2017-09-05 11:30:00,102.9,103.09,102.9,103.08,71088.0,97.5385,97.7186,97.5385,97.7091,71088.0
2017-09-05 11:40:00,103.08,103.24,103.08,103.18,74706.0,97.7091,97.8608,97.7091,97.8039,74706.0
2017-09-05 11:50:00,103.18,103.24,103.15,103.2,66077.0,97.8039,97.8608,97.7755,97.8229,66077.0
2017-09-05 12:00:00,103.19,103.19,102.76,102.77,110908.0,97.8134,97.8134,97.4058,97.4153,110908.0
2017-09-05 12:10:00,102.79,102.87,102.68,102.74,117974.0,97.4342,97.5101,97.33,97.3868,117974.0
2017-09-05 12:20:00,102.73,102.81,102.69,102.7,94267.0,97.3773,97.4532,97.3394,97.3489,94267.0
2017-09-05 12:30:00,102.69,102.7,102.44,102.62,127931.0,97.3394,97.3489,97.1025,97.2731,127931.0
2017-09-05 12:40:00,102.61,102.68,102.49,102.54,126732.0,97.2636,97.33,97.1499,97.1972,126732.0
2017-09-05 12:50:00,102.54,102.59,102.49,102.53,102988.0,97.1972,97.2446,97.1499,97.1878,102988.0
2017-09-05 13:00:00,102.52,102.52,102.26,102.26,193943.0,97.1783,97.1783,96.9318,96.9318,193943.0
2017-09-05 13:10:00,102.26,102.5,102.26,102.5,195343.0,96.9318,97.1593,96.9318,97.1593,195343.0
2017-09-05 13:20:00,102.49,102.58,102.48,102.56,75258.0,97.1499,97.2352,97.1404,97.2162,75258.0
2017-09-05 13:30:00,102.56,102.67,102.45,102.61,97440.0,97.2162,97.3205,97.1119,97.2636,97440.0
2017-09-05 13:40:00,102.61,102.65,102.53,102.56,97883.0,97.2636,97.3015,97.1878,97.2162,97883.0
2017-09-05 13:50:00,102.57,102.68,102.54,102.63,92630.0,97.2257,97.33,97.1972,97.2826,92630.0
2017-09-05 14:00:00,102.63,102.74,102.58,102.7,107476.0,97.2826,97.3868,97.2352,97.3489,107476.0
2017-09-05 14:10:00,102.7,102.71,102.59,102.64,122007.0,97.3489,97.3584,97.2446,97.292,122007.0
2017-09-05 14:20:00,102.64,102.83,102.63,102.79,135432.0,97.292,97.4721,97.2826,97.4342,135432.0
2017-09-05 14:30:00,102.8,102.82,102.74,102.78,116173.0,97.4437,97.4627,97.3868,97.4247,116173.0
2017-09-05 14:40:00,102.78,102.85,102.7,102.75,139285.0,97.4247,97.4911,97.3489,97.3963,139285.0
2017-09-05 14:50:00,102.74,102.86,102.69,102.84,86268.0,97.3868,97.5006,97.3394,97.4816,86268.0
2017-09-05 15:00:00,102.84,102.9,102.76,102.86,116225.0,97.4816,97.5385,97.4058,97.5006,116225.0
2017-09-05 15:10:00,102.86,102.91,102.78,102.87,114910.0,97.5006,97.548,97.4247,97.5101,114910.0
2017-09-05 15:20:00,102.87,102.95,102.82,102.94,130437.0,97.5101,97.5859,97.4627,97.5764,130437.0
2017-09-05 15:30:00,102.94,103.0,102.83,102.88,184433.0,97.5764,97.6333,97.4721,97.5195,184433.0
2017-09-05 15:40:00,102.87,102.95,102.8,102.95,198605.0,97.5101,97.5859,97.4437,97.5859,198605.0
2017-09-05 15:50:00,102.95,103.09,102.88,103.04,372897.0,97.5859,97.7186,97.5195,97.6712,372897.0
2017-09-06 09:30:00,103.35,103.63,103.24,103.54,259474.0,97.965,98.2305,97.8608,98.1451,259474.0
2017-09-06 09:40:00,103.54,103.7,103.47,103.57,170417.0,98.1451,98.2968,98.0788,98.1736,170417.0
2017-09-06 09:50:00,103.57,103.64,103.45,103.59,103072.0,98.1736,98.2399,98.0598,98.1925,103072.0
2017-09-06 10:00:00,103.59,103.75,103.58,103.66,127767.0,98.1925,98.3442,98.1831,98.2589,127767.0
2017-09-06 10:10:00,103.66,103.72,103.39,103.39,103490.0,98.2589,98.3158,98.003,98.003,103490.0
2017-09-06 10:20:00,103.41,103.44,103.31,103.38,97844.0,98.0219,98.0504,97.9271,97.9935,97844.0
2017-09-06 10:30:00,103.39,103.43,103.24,103.31,102429.0,98.003,98.0409,97.8608,97.9271,102429.0
2017-09-06 10:40:00,103.32,103.48,103.26,103.47,128195.0,97.9366,98.0883,97.8797,98.0788,128195.0
2017-09-06 10:50:00,103.47,103.51,103.34,103.39,149584.0,98.0788,98.1167,97.9556,98.003,149584.0
2017-09-06 11:00:00,103.37,103.48,103.23,103.26,139777.0,97.984,98.0883,97.8513,97.8797,139777.0
2017-09-06 11:10:00,103.26,103.27,103.13,103.26,132968.0,97.8797,97.8892,97.7565,97.8797,132968.0
2017-09-06 11:20:00,103.26,103.46,103.24,103.42,87698.0,97.8797,98.0693,97.8608,98.0314,87698.0
2017-09-06 11:30:00,103.42,103.44,103.35,103.39,137345.0,98.0314,98.0504,97.965,98.003,137345.0
2017-09-06 11:40:00,103.4,103.42,103.36,103.38,52498.0,98.0124,98.0314,97.9745,97.9935,52498.0
2017-09-06 11:50:00,103.38,103.42,103.3,103.36,73377.0,97.9935,98.0314,97.9176,97.9745,73377.0
2017-09-06 12:00:00,103.37,103.39,103.31,103.38,51379.0,97.984,98.003,97.9271,97.9935,51379.0
2017-09-06 12:10:00,103.38,103.49,103.37,103.48,53588.0,97.9935,98.0978,97.984,98.0883,53588.0
2017-09-06 12:20:00,103.48,103.54,103.44,103.53,48813.0,98.0883,98.1451,98.0504,98.1357,48813.0
2017-09-06 12:30:00,103.53,103.54,103.46,103.51,54159.0,98.1357,98.1451,98.0693,98.1167,54159.0
2017-09-06 12:40:00,103.52,103.6,103.5,103.52,73813.0,98.1262,98.202,98.1072,98.1262,73813.0
2017-09-06 12:50:00,103.53,103.62,103.52,103.6,104115.0,98.1357,98.221,98.1262,98.202,104115.0
2017-09-06 13:00:00,103.61,103.71,103.58,103.61,64610.0,98.2115,98.3063,98.1831,98.2115,64610.0
2017-09-06 13:10:00,103.62,103.69,103.54,103.56,81725.0,98.221,98.2873,98.1451,98.1641,81725.0
2017-09-06 13:20:00,103.57,103.6,103.5,103.57,74016.0,98.1736,98.202,98.1072,98.1736,74016.0
2017-09-06 13:30:00,103.58,103.63,103.51,103.55,96214.0,98.1831,98.2305,98.1167,98.1546,96214.0
2017-09-06 13:40:00,103.56,103.56,103.47,103.49,61863.0,98.1641,98.1641,98.0788,98.0978,61863.0
2017-09-06 13:50:00,103.5,103.53,103.38,103.49,91230.0,98.1072,98.1357,97.9935,98.0978,91230.0
2017-09-06 14:00:00,103.49,103.51,103.44,103.51,67152.0,98.0978,98.1167,98.0504,98.1167,67152.0
2017-09-06 14:10:00,103.51,103.53,103.47,103.47,88776.0,98.1167,98.1357,98.0788,98.0788,88776.0
2017-09-06 14:20:00,103.48,103.49,103.39,103.39,118735.0,98.0883,98.0978,98.003,98.003,118735.0
2017-09-06 14:30:00,103.39,103.4,103.3,103.31,100110.0,98.003,98.0124,97.9176,97.9271,100110.0
2017-09-06 14:40:00,103.31,103.32,103.2,103.2,88453.0,97.9271,97.9366,97.8229,97.8229,88453.0
2017-09-06 14:50:00,103.2,103.31,103.2,103.27,87202.0,97.8229,97.9271,97.8229,97.8892,87202.0
2017-09-06 15:00:00,103.27,103.32,103.22,103.31,114845.0,97.8892,97.9366,97.8418,97.9271,114845.0
2017-09-06 15:10:00,103.32,103.34,103.29,103.34,102071.0,97.9366,97.9556,97.9082,97.9556,102071.0
2017-09-06 15:20:00,103.33,103.37,103.28,103.29,90734.0,97.9461,97.984,97.8987,97.9082,90734.0
2017-09-06 15:30:00,103.29,103.29,103.18,103.19,128633.0,97.9082,97.9082,97.8039,97.8134,128633.0
2017-09-06 15:40:00,103.19,103.26,103.17,103.19,163150.0,97.8134,97.8797,97.7944,97.8134,163150.0
2017-09-06 15:50:00,103.19,103.22,103.1,103.16,329483.0,97.8134,97.8418,97.7281,97.7849,329483.0
2017-09-07 09:30:00,103.71,104.97,103.61,104.82,567350.0,98.3063,99.5006,98.2115,99.3585,567350.0
2017-09-07 09:40:00,104.83,104.83,104.31,104.44,216668.0,99.3679,99.3679,98.875,98.9983,216668.0
2017-09-07 09:50:00,104.45,104.84,104.35,104.82,214851.0,99.0077,99.3774,98.9129,99.3585,214851.0
2017-09-07 10:00:00,104.83,104.91,104.62,104.84,198612.0,99.3679,99.4438,99.1689,99.3774,198612.0
2017-09-07 10:10:00,104.83,104.89,104.72,104.83,200693.0,99.3679,99.4248,99.2637,99.3679,200693.0
2017-09-07 10:20:00,104.82,104.98,104.82,104.84,206901.0,99.3585,99.5101,99.3585,99.3774,206901.0
2017-09-07 10:30:00,104.83,105.12,104.82,105.02,228591.0,99.3679,99.6428,99.3585,99.548,228591.0
2017-09-07 10:40:00,105.03,105.43,104.97,105.38,231566.0,99.5575,99.9367,99.5006,99.8893,231566.0
2017-09-07 10:50:00,105.38,105.44,105.21,105.31,155581.0,99.8893,99.9461,99.7281,99.8229,155581.0
2017-09-07 11:00:00,105.3,105.39,105.16,105.32,168564.0,99.8134,99.8988,99.6807,99.8324,168564.0
2017-09-07 11:10:00,105.33,105.34,105.11,105.15,170798.0,99.8419,99.8514,99.6333,99.6713,170798.0
2017-09-07 11:20:00,105.15,105.19,105.0,105.08,169122.0,99.6713,99.7092,99.5291,99.6049,169122.0
2017-09-07 11:30:00,105.07,105.2,105.06,105.11,94120.0,99.5954,99.7187,99.5859,99.6333,94120.0
2017-09-07 11:40:00,105.12,105.21,105.06,105.1,83452.0,99.6428,99.7281,99.5859,99.6239,83452.0
2017-09-07 11:50:00,105.1,105.11,104.91,104.98,93076.0,99.6239,99.6333,99.4438,99.5101,93076.0
2017-09-07 12:00:00,104.98,105.01,104.93,105.0,48702.0,99.5101,99.5386,99.4627,99.5291,48702.0
2017-09-07 12:10:00,105.01,105.06,104.89,104.92,57870.0,99.5386,99.5859,99.4248,99.4532,57870.0
2017-09-07 12:20:00,104.93,105.03,104.91,104.91,70239.0,99.4627,99.5575,99.4438,99.4438,70239.0
2017-09-07 12:30:00,104.93,105.08,104.92,105.08,84786.0,99.4627,99.6049,99.4532,99.6049,84786.0
2017-09-07 12:40:00,105.08,105.1,104.91,104.94,65866.0,99.6049,99.6239,99.4438,99.4722,65866.0
2017-09-07 12:50:00,104.93,105.0,104.88,104.97,52422.0,99.4627,99.5291,99.4153,99.5006,52422.0
2017-09-07 13:00:00,104.97,105.01,104.92,104.94,64445.0,99.5006,99.5386,99.4532,99.4722,64445.0
2017-09-07 13:10:00,104.94,104.96,104.87,104.9,78060.0,99.4722,99.4912,99.4058,99.4343,78060.0
2017-09-07 13:20:00,104.9,104.9,104.73,104.77,111607.0,99.4343,99.4343,99.2731,99.3111,111607.0
2017-09-07 13:30:00,104.75,104.88,104.75,104.83,59274.0,99.2921,99.4153,99.2921,99.3679,59274.0
2017-09-07 13:40:00,104.83,104.91,104.8,104.84,73035.0,99.3679,99.4438,99.3395,99.3774,73035.0
2017-09-07 13:50:00,104.84,104.87,104.81,104.84,34207.0,99.3774,99.4058,99.349,99.3774,34207.0
2017-09-07 14:00:00,104.84,104.89,104.8,104.84,139446.0,99.3774,99.4248,99.3395,99.3774,139446.0
2017-09-07 14:10:00,104.84,104.86,104.77,104.8,83974.0,99.3774,99.3964,99.3111,99.3395,83974.0
2017-09-07 14:20:00,104.8,104.84,104.75,104.76,83323.0,99.3395,99.3774,99.2921,99.3016,83323.0
2017-09-07 14:30:00,104.77,104.78,104.67,104.7,69306.0,99.3111,99.3205,99.2163,99.2447,69306.0
2017-09-07 14:40:00,104.69,104.7,104.61,104.64,65030.0,99.2352,99.2447,99.1594,99.1878,65030.0
2017-09-07 14:50:00,104.64,104.69,104.6,104.64,71866.0,99.1878,99.2352,99.1499,99.1878,71866.0
2017-09-07 15:00:00,104.64,104.68,104.56,104.57,97241.0,99.1878,99.2257,99.112,99.1215,97241.0
2017-09-07 15:10:00,104.57,104.59,104.54,104.55,74803.0,99.1215,99.1404,99.093,99.1025,74803.0
2017-09-07 15:20:00,104.55,104.56,104.42,104.44,158419.0,99.1025,99.112,98.9793,98.9983,158419.0
2017-09-07 15:30:00,104.44,104.58,104.43,104.57,177917.0,98.9983,99.131,98.9888,99.1215,177917.0
2017-09-07 15:40:00,104.56,104.63,104.5,104.6,210000.0,99.112,99.1784,99.0551,99.1499,210000.0
2017-09-07 15:50:00,104.61,104.65,104.55,104.61,385457.0,99.1594,99.1973,99.1025,99.1594,385457.0
2017-09-08 09:30:00,104.33,104.47,104.06,104.15,252478.0,98.894,99.0267,98.6381,98.7234,252478.0
2017-09-08 09:40:00,104.16,104.43,104.13,104.34,155203.0,98.7328,98.9888,98.7044,98.9035,155203.0
2017-09-08 09:50:00,104.35,104.64,104.28,104.64,115751.0,98.9129,99.1878,98.8466,99.1878,115751.0
2017-09-08 10:00:00,104.64,104.75,104.56,104.73,149470.0,99.1878,99.2921,99.112,99.2731,149470.0
2017-09-08 10:10:00,104.72,104.76,104.66,104.73,101070.0,99.2637,99.3016,99.2068,99.2731,101070.0
2017-09-08 10:20:00,104.73,104.77,104.65,104.74,95832.0,99.2731,99.3111,99.1973,99.2826,95832.0
2017-09-08 10:30:00,104.74,104.74,104.58,104.59,139398.0,99.2826,99.2826,99.131,99.1404,139398.0
2017-09-08 10:40:00,104.59,104.67,104.5,104.59,87257.0,99.1404,99.2163,99.0551,99.1404,87257.0
2017-09-08 10:50:00,104.6,104.72,104.59,104.69,86839.0,99.1499,99.2637,99.1404,99.2352,86839.0
2017-09-08 11:00:00,104.69,104.69,104.59,104.64,171986.0,99.2352,99.2352,99.1404,99.1878,171986.0
2017-09-08 11:10:00,104.63,104.63,104.48,104.49,85209.0,99.1784,99.1784,99.0362,99.0456,85209.0
2017-09-08 11:20:00,104.48,104.52,104.41,104.5,132596.0,99.0362,99.0741,98.9698,99.0551,132596.0
2017-09-08 11:30:00,104.5,104.54,104.47,104.51,86463.0,99.0551,99.093,99.0267,99.0646,86463.0
2017-09-08 11:40:00,104.51,104.55,104.43,104.45,126588.0,99.0646,99.1025,98.9888,99.0077,126588.0
2017-09-08 11:50:00,104.45,104.48,104.36,104.37,57251.0,99.0077,99.0362,98.9224,98.9319,57251.0
2017-09-08 12:00:00,104.37,104.47,104.36,104.45,58544.0,98.9319,99.0267,98.9224,99.0077,58544.0
2017-09-08 12:10:00,104.46,104.48,104.37,104.42,44031.0,99.0172,99.0362,98.9319,98.9793,44031.0
2017-09-08 12:20:00,104.42,104.49,104.41,104.48,51005.0,98.9793,99.0456,98.9698,99.0362,51005.0
2017-09-08 12:30:00,104.49,104.64,104.47,104.64,55283.0,99.0456,99.1878,99.0267,99.1878,55283.0
2017-09-08 12:40:00,104.64,104.65,104.54,104.56,49710.0,99.1878,99.1973,99.093,99.112,49710.0
2017-09-08 12:50:00,104.57,104.61,104.51,104.54,112707.0,99.1215,99.1594,99.0646,99.093,112707.0
2017-09-08 13:00:00,104.55,104.57,104.48,104.5,53350.0,99.1025,99.1215,99.0362,99.0551,53350.0
2017-09-08 13:10:00,104.5,104.54,104.49,104.54,39613.0,99.0551,99.093,99.0456,99.093,39613.0
2017-09-08 13:20:00,104.54,104.54,104.49,104.5,55772.0,99.093,99.093,99.0456,99.0551,55772.0
2017-09-08 13:30:00,104.51,104.51,104.43,104.45,85334.0,99.0646,99.0646,98.9888,99.0077,85334.0
2017-09-08 13:40:00,104.46,104.52,104.45,104.5,48520.0,99.0172,99.0741,99.0077,99.0551,48520.0
2017-09-08 13:50:00,104.5,104.55,104.47,104.52,143791.0,99.0551,99.1025,99.0267,99.0741,143791.0
2017-09-08 14:00:00,104.53,104.62,104.52,104.58,63832.0,99.0836,99.1689,99.0741,99.131,63832.0
2017-09-08 14:10:00,104.59,104.69,104.58,104.62,81067.0,99.1404,99.2352,99.131,99.1689,81067.0
2017-09-08 14:20:00,104.63,104.71,104.62,104.63,190319.0,99.1784,99.2542,99.1689,99.1784,190319.0
2017-09-08 14:30:00,104.63,104.76,104.63,104.72,80577.0,99.1784,99.3016,99.1784,99.2637,80577.0
2017-09-08 14:40:00,104.73,104.74,104.53,104.54,140011.0,99.2731,99.2826,99.0836,99.093,140011.0
2017-09-08 14:50:00,104.54,104.61,104.53,104.59,105289.0,99.093,99.1594,99.0836,99.1404,105289.0
2017-09-08 15:00:00,104.59,104.66,104.56,104.64,111592.0,99.1404,99.2068,99.112,99.1878,111592.0
2017-09-08 15:10:00,104.64,104.65,104.56,104.58,149703.0,99.1878,99.1973,99.112,99.131,149703.0
2017-09-08 15:20:00,104.58,104.63,104.5,104.51,143463.0,99.131,99.1784,99.0551,99.0646,143463.0
2017-09-08 15:30:00,104.52,104.59,104.49,104.55,110282.0,99.0741,99.1404,99.0456,99.1025,110282.0
2017-09-08 15:40:00,104.55,104.58,104.49,104.55,171256.0,99.1025,99.131,99.0456,99.1025,171256.0
2017-09-08 15:50:00,104.55,104.69,104.39,104.44,671213.0,99.1025,99.2352,98.9509,98.9983,671213.0
2017-09-11 09:30:00,105.48,105.63,105.31,105.45,316569.0,99.9841,100.1262,99.8229,99.9556,316569.0
2017-09-11 09:40:00,105.44,105.59,105.35,105.36,165523.0,99.9461,100.0883,99.8608,99.8703,165523.0
2017-09-11 09:50:00,105.36,105.51,105.15,105.22,166996.0,99.8703,100.0125,99.6713,99.7376,166996.0
2017-09-11 10:00:00,105.23,105.67,105.23,105.54,173843.0,99.7471,100.1642,99.7471,100.0409,173843.0
2017-09-11 10:10:00,105.55,105.56,105.38,105.48,143618.0,100.0504,100.0599,99.8893,99.9841,143618.0
2017-09-11 10:20:00,105.48,105.61,105.48,105.59,144491.0,99.9841,100.1073,99.9841,100.0883,144491.0
2017-09-11 10:30:00,105.59,105.67,105.48,105.5,165886.0,100.0883,100.1642,99.9841,100.003,165886.0
2017-09-11 10:40:00,105.49,105.53,105.32,105.4,98425.0,99.9935,100.0315,99.8324,99.9082,98425.0
2017-09-11 10:50:00,105.39,105.44,105.28,105.35,104789.0,99.8988,99.9461,99.7945,99.8608,104789.0
2017-09-11 11:00:00,105.35,105.47,105.32,105.39,94235.0,99.8608,99.9746,99.8324,99.8988,94235.0
2017-09-11 11:10:00,105.39,105.47,105.36,105.46,75072.0,99.8988,99.9746,99.8703,99.9651,75072.0
2017-09-11 11:20:00,105.46,105.53,105.42,105.51,249057.0,99.9651,100.0315,99.9272,100.0125,249057.0
2017-09-11 11:30:00,105.52,105.59,105.49,105.58,68464.0,100.022,100.0883,99.9935,100.0789,68464.0
2017-09-11 11:40:00,105.58,105.64,105.54,105.62,61593.0,100.0789,100.1357,100.0409,100.1168,61593.0
2017-09-11 11:50:00,105.61,105.62,105.53,105.62,70504.0,100.1073,100.1168,100.0315,100.1168,70504.0
2017-09-11 12:00:00,105.61,105.69,105.61,105.68,135045.0,100.1073,100.1831,100.1073,100.1736,135045.0
2017-09-11 12:10:00,105.68,105.82,105.67,105.78,102520.0,100.1736,100.3063,100.1642,100.2684,102520.0
2017-09-11 12:20:00,105.78,105.89,105.76,105.87,107356.0,100.2684,100.3727,100.2495,100.3537,107356.0
2017-09-11 12:30:00,105.86,105.95,105.83,105.95,93906.0,100.3443,100.4296,100.3158,100.4296,93906.0
2017-09-11 12:40:00,105.95,106.05,105.9,105.93,128894.0,100.4296,100.5244,100.3822,100.4106,128894.0
2017-09-11 12:50:00,105.94,106.01,105.89,105.95,100959.0,100.4201,100.4864,100.3727,100.4296,100959.0
2017-09-11 13:00:00,105.94,106.0,105.93,105.98,73559.0,100.4201,100.477,100.4106,100.458,73559.0
2017-09-11 13:10:00,105.99,105.99,105.85,105.96,150061.0,100.4675,100.4675,100.3348,100.4391,150061.0
2017-09-11 13:20:00,105.96,105.99,105.92,105.95,122300.0,100.4391,100.4675,100.4011,100.4296,122300.0
2017-09-11 13:30:00,105.95,105.97,105.86,105.86,116904.0,100.4296,100.4485,100.3443,100.3443,116904.0
2017-09-11 13:40:00,105.86,105.97,105.83,105.96,68994.0,100.3443,100.4485,100.3158,100.4391,68994.0
2017-09-11 13:50:00,105.95,106.05,105.95,106.02,72154.0,100.4296,100.5244,100.4296,100.4959,72154.0
2017-09-11 14:00:00,106.03,106.05,105.95,106.02,76107.0,100.5054,100.5244,100.4296,100.4959,76107.0
2017-09-11 14:10:00,106.03,106.07,106.01,106.04,82326.0,100.5054,100.5433,100.4864,100.5149,82326.0
2017-09-11 14:20:00,106.03,106.04,105.98,106.0,62291.0,100.5054,100.5149,100.458,100.477,62291.0
2017-09-11 14:30:00,106.0,106.04,105.95,105.98,86352.0,100.477,100.5149,100.4296,100.458,86352.0
2017-09-11 14:40:00,105.98,106.02,105.95,105.96,62218.0,100.458,100.4959,100.4296,100.4391,62218.0
2017-09-11 14:50:00,105.96,106.05,105.94,105.94,90617.0,100.4391,100.5244,100.4201,100.4201,90617.0
2017-09-11 15:00:00,105.93,106.06,105.93,106.04,93335.0,100.4106,100.5338,100.4106,100.5149,93335.0
2017-09-11 15:10:00,106.03,106.1,106.02,106.03,148499.0,100.5054,100.5718,100.4959,100.5054,148499.0
2017-09-11 15:20:00,106.03,106.12,106.0,106.12,138001.0,100.5054,100.5907,100.477,100.5907,138001.0
2017-09-11 15:30:00,106.11,106.13,106.02,106.1,148416.0,100.5812,100.6002,100.4959,100.5718,148416.0
2017-09-11 15:40:00,106.1,106.13,106.04,106.12,202064.0,100.5718,100.6002,100.5149,100.5907,202064.0
2017-09-11 15:50:00,106.12,106.15,106.06,106.13,416348.0,100.5907,100.6192,100.5338,100.6002,416348.0
2017-09-12 09:30:00,106.65,106.65,106.25,106.33,360176.0,101.0931,101.0931,100.7139,100.7898,360176.0
2017-09-12 09:40:00,106.33,106.33,106.12,106.19,147852.0,100.7898,100.7898,100.5907,100.6571,147852.0
2017-09-12 09:50:00,106.2,106.21,105.98,106.21,168514.0,100.6665,100.676,100.458,100.676,168514.0
2017-09-12 10:00:00,106.2,106.27,105.9,105.94,183706.0,100.6665,100.7329,100.3822,100.4201,183706.0
2017-09-12 10:10:00,105.93,106.13,105.91,106.13,105482.0,100.4106,100.6002,100.3917,100.6002,105482.0
2017-09-12 10:20:00,106.13,106.2,106.06,106.16,119782.0,100.6002,100.6665,100.5338,100.6286,119782.0
2017-09-12 10:30:00,106.17,106.17,106.04,106.13,136366.0,100.6381,100.6381,100.5149,100.6002,136366.0
2017-09-12 10:40:00,106.15,106.24,106.12,106.14,113636.0,100.6192,100.7045,100.5907,100.6097,113636.0
2017-09-12 10:50:00,106.14,106.24,106.13,106.24,99683.0,100.6097,100.7045,100.6002,100.7045,99683.0
2017-09-12 11:00:00,106.23,106.29,106.16,106.22,102085.0,100.695,100.7519,100.6286,100.6855,102085.0
2017-09-12 11:10:00,106.22,106.22,106.13,106.18,84810.0,100.6855,100.6855,100.6002,100.6476,84810.0
2017-09-12 11:20:00,106.19,106.24,106.17,106.23,66604.0,100.6571,100.7045,100.6381,100.695,66604.0
2017-09-12 11:30:00,106.23,106.33,106.21,106.29,75463.0,100.695,100.7898,100.676,100.7519,75463.0
2017-09-12 11:40:00,106.29,106.33,106.17,106.19,87762.0,100.7519,100.7898,100.6381,100.6571,87762.0
2017-09-12 11:50:00,106.18,106.23,106.16,106.19,50852.0,100.6476,100.695,100.6286,100.6571,50852.0
2017-09-12 12:00:00,106.2,106.26,106.09,106.1,91487.0,100.6665,100.7234,100.5623,100.5718,91487.0
2017-09-12 12:10:00,106.09,106.11,106.01,106.06,108122.0,100.5623,100.5812,100.4864,100.5338,108122.0
2017-09-12 12:20:00,106.06,106.08,106.0,106.01,88912.0,100.5338,100.5528,100.477,100.4864,88912.0
2017-09-12 12:30:00,106.01,106.05,105.84,105.89,168516.0,100.4864,100.5244,100.3253,100.3727,168516.0
2017-09-12 12:40:00,105.9,105.9,105.76,105.8,96574.0,100.3822,100.3822,100.2495,100.2874,96574.0
2017-09-12 12:50:00,105.79,105.92,105.76,105.82,77319.0,100.2779,100.4011,100.2495,100.3063,77319.0
2017-09-12 13:00:00,105.82,105.86,105.81,105.82,75786.0,100.3063,100.3443,100.2969,100.3063,75786.0
2017-09-12 13:10:00,105.81,105.97,105.78,105.95,90389.0,100.2969,100.4485,100.2684,100.4296,90389.0
2017-09-12 13:20:00,105.96,105.98,105.84,105.91,44568.0,100.4391,100.458,100.3253,100.3917,44568.0
2017-09-12 13:30:00,105.92,105.97,105.91,105.95,72207.0,100.4011,100.4485,100.3917,100.4296,72207.0
2017-09-12 13:40:00,105.95,106.0,105.91,106.0,66108.0,100.4296,100.477,100.3917,100.477,66108.0
2017-09-12 13:50:00,105.99,106.02,105.94,105.98,71544.0,100.4675,100.4959,100.4201,100.458,71544.0
2017-09-12 14:00:00,105.98,106.22,105.96,106.15,82152.0,100.458,100.6855,100.4391,100.6192,82152.0
2017-09-12 14:10:00,106.14,106.17,106.09,106.11,66313.0,100.6097,100.6381,100.5623,100.5812,66313.0
2017-09-12 14:20:00,106.12,106.19,106.09,106.15,93612.0,100.5907,100.6571,100.5623,100.6192,93612.0
2017-09-12 14:30:00,106.15,106.15,106.01,106.05,80470.0,100.6192,100.6192,100.4864,100.5244,80470.0
2017-09-12 14:40:00,106.04,106.12,106.01,106.1,74001.0,100.5149,100.5907,100.4864,100.5718,74001.0
2017-09-12 14:50:00,106.09,106.16,106.07,106.13,63246.0,100.5623,100.6286,100.5433,100.6002,63246.0
2017-09-12 15:00:00,106.14,106.14,106.05,106.1,93031.0,100.6097,100.6097,100.5244,100.5718,93031.0
2017-09-12 15:10:00,106.11,106.11,106.07,106.09,63984.0,100.5812,100.5812,100.5433,100.5623,63984.0
2017-09-12 15:20:00,106.1,106.15,106.09,106.12,100031.0,100.5718,100.6192,100.5623,100.5907,100031.0
2017-09-12 15:30:00,106.12,106.15,106.07,106.12,122620.0,100.5907,100.6192,100.5433,100.5907,122620.0
2017-09-12 15:40:00,106.12,106.19,106.07,106.14,119479.0,100.5907,100.6571,100.5433,100.6097,119479.0
2017-09-12 15:50:00,106.14,106.19,106.13,106.18,315244.0,100.6097,100.6571,100.6002,100.6476,315244.0
2017-09-13 09:30:00,106.26,106.26,105.82,106.11,260575.0,100.7234,100.7234,100.3063,100.5812,260575.0
2017-09-13 09:40:00,106.12,106.2,106.04,106.08,132349.0,100.5907,100.6665,100.5149,100.5528,132349.0
2017-09-13 09:50:00,106.09,106.14,105.81,105.83,220405.0,100.5623,100.6097,100.2969,100.3158,220405.0
2017-09-13 10:00:00,105.83,105.95,105.59,105.85,135567.0,100.3158,100.4296,100.0883,100.3348,135567.0
2017-09-13 10:10:00,105.85,105.95,105.74,105.75,76183.0,100.3348,100.4296,100.2305,100.24,76183.0
2017-09-13 10:20:00,105.75,105.76,105.47,105.49,151693.0,100.24,100.2495,99.9746,99.9935,151693.0
2017-09-13 10:30:00,105.48,105.68,105.44,105.68,192629.0,99.9841,100.1736,99.9461,100.1736,192629.0
2017-09-13 10:40:00,105.68,105.68,105.53,105.57,106973.0,100.1736,100.1736,100.0315,100.0694,106973.0
2017-09-13 10:50:00,105.57,105.64,105.44,105.48,85752.0,100.0694,100.1357,99.9461,99.9841,85752.0
2017-09-13 11:00:00,105.48,105.53,105.37,105.39,131419.0,99.9841,100.0315,99.8798,99.8988,131419.0
2017-09-13 11:10:00,105.39,105.45,105.25,105.32,125717.0,99.8988,99.9556,99.766,99.8324,125717.0
2017-09-13 11:20:00,105.32,105.46,105.29,105.42,133962.0,99.8324,99.9651,99.804,99.9272,133962.0
2017-09-13 11:30:00,105.42,105.46,105.24,105.34,125856.0,99.9272,99.9651,99.7566,99.8514,125856.0
2017-09-13 11:40:00,105.33,105.42,105.3,105.39,90571.0,99.8419,99.9272,99.8134,99.8988,90571.0
2017-09-13 11:50:00,105.39,105.49,105.38,105.38,82046.0,99.8988,99.9935,99.8893,99.8893,82046.0
2017-09-13 12:00:00,105.38,105.54,105.37,105.45,83586.0,99.8893,100.0409,99.8798,99.9556,83586.0
2017-09-13 12:10:00,105.44,105.51,105.39,105.5,65656.0,99.9461,100.0125,99.8988,100.003,65656.0
2017-09-13 12:20:00,105.5,105.53,105.47,105.52,59597.0,100.003,100.0315,99.9746,100.022,59597.0
2017-09-13 12:30:00,105.53,105.57,105.43,105.48,49939.0,100.0315,100.0694,99.9367,99.9841,49939.0
2017-09-13 12:40:00,105.48,105.55,105.47,105.5,58710.0,99.9841,100.0504,99.9746,100.003,58710.0
2017-09-13 12:50:00,105.51,105.53,105.45,105.47,55389.0,100.0125,100.0315,99.9556,99.9746,55389.0
2017-09-13 13:00:00,105.47,105.6,105.46,105.59,75330.0,99.9746,100.0978,99.9651,100.0883,75330.0
2017-09-13 13:10:00,105.6,105.64,105.56,105.62,87685.0,100.0978,100.1357,100.0599,100.1168,87685.0
2017-09-13 13:20:00,105.63,105.71,105.62,105.64,69918.0,100.1262,100.2021,100.1168,100.1357,69918.0
2017-09-13 13:30:00,105.64,105.66,105.55,105.64,69045.0,100.1357,100.1547,100.0504,100.1357,69045.0
2017-09-13 13:40:00,105.64,105.71,105.63,105.71,50735.0,100.1357,100.2021,100.1262,100.2021,50735.0
2017-09-13 13:50:00,105.7,105.73,105.61,105.62,55362.0,100.1926,100.221,100.1073,100.1168,55362.0
2017-09-13 14:00:00,105.62,105.64,105.54,105.57,73761.0,100.1168,100.1357,100.0409,100.0694,73761.0
2017-09-13 14:10:00,105.57,105.63,105.54,105.62,94883.0,100.0694,100.1262,100.0409,100.1168,94883.0
2017-09-13 14:20:00,105.63,105.64,105.56,105.59,67629.0,100.1262,100.1357,100.0599,100.0883,67629.0
2017-09-13 14:30:00,105.59,105.67,105.58,105.62,68516.0,100.0883,100.1642,100.0789,100.1168,68516.0
2017-09-13 14:40:00,105.62,105.75,105.62,105.75,73371.0,100.1168,100.24,100.1168,100.24,73371.0
2017-09-13 14:50:00,105.75,105.77,105.74,105.75,82982.0,100.24,100.259,100.2305,100.24,82982.0
2017-09-13 15:00:00,105.75,105.8,105.72,105.72,120291.0,100.24,100.2874,100.2116,100.2116,120291.0
2017-09-13 15:10:00,105.72,105.8,105.72,105.79,102552.0,100.2116,100.2874,100.2116,100.2779,102552.0
2017-09-13 15:20:00,105.78,105.8,105.6,105.6,126823.0,100.2684,100.2874,100.0978,100.0978,126823.0
2017-09-13 15:30:00,105.61,105.72,105.61,105.72,120757.0,100.1073,100.2116,100.1073,100.2116,120757.0
2017-09-13 15:40:00,105.72,105.77,105.68,105.71,164602.0,100.2116,100.259,100.1736,100.2021,164602.0
2017-09-13 15:50:00,105.71,105.87,105.7,105.8,349470.0,100.2021,100.3537,100.1926,100.2874,349470.0
2017-09-14 09:30:00,105.5,105.78,105.5,105.65,204762.0,100.003,100.2684,100.003,100.1452,204762.0
2017-09-14 09:40:00,105.65,106.03,105.6,106.01,90420.0,100.1452,100.5054,100.0978,100.4864,90420.0
2017-09-14 09:50:00,106.03,106.31,105.99,106.18,163539.0,100.5054,100.7708,100.4675,100.6476,163539.0
2017-09-14 10:00:00,106.17,106.45,106.17,106.42,205737.0,100.6381,100.9035,100.6381,100.8751,205737.0
2017-09-14 10:10:00,106.43,106.56,106.43,106.55,134377.0,100.8846,101.0078,100.8846,100.9983,134377.0
2017-09-14 10:20:00,106.56,106.7,106.49,106.61,174372.0,101.0078,101.1405,100.9414,101.0552,174372.0
2017-09-14 10:30:00,106.62,106.79,106.62,106.75,112267.0,101.0647,101.2258,101.0647,101.1879,112267.0
2017-09-14 10:40:00,106.75,106.84,106.63,106.66,124240.0,101.1879,101.2732,101.0741,101.1026,124240.0
2017-09-14 10:50:00,106.64,106.69,106.6,106.65,95656.0,101.0836,101.131,101.0457,101.0931,95656.0
2017-09-14 11:00:00,106.66,106.75,106.66,106.69,116855.0,101.1026,101.1879,101.1026,101.131,116855.0
2017-09-14 11:10:00,106.68,106.77,106.59,106.61,104215.0,101.1215,101.2068,101.0362,101.0552,104215.0
2017-09-14 11:20:00,106.61,106.67,106.6,106.66,87956.0,101.0552,101.1121,101.0457,101.1026,87956.0
2017-09-14 11:30:00,106.66,106.68,106.6,106.64,85416.0,101.1026,101.1215,101.0457,101.0836,85416.0
2017-09-14 11:40:00,106.63,106.65,106.59,106.61,136428.0,101.0741,101.0931,101.0362,101.0552,136428.0
2017-09-14 11:50:00,106.61,106.61,106.49,106.51,84247.0,101.0552,101.0552,100.9414,100.9604,84247.0
2017-09-14 12:00:00,106.51,106.58,106.49,106.56,39464.0,100.9604,101.0267,100.9414,101.0078,39464.0
2017-09-14 12:10:00,106.55,106.6,106.54,106.59,43929.0,100.9983,101.0457,100.9888,101.0362,43929.0
2017-09-14 12:20:00,106.59,106.59,106.49,106.51,62333.0,101.0362,101.0362,100.9414,100.9604,62333.0
2017-09-14 12:30:00,106.51,106.51,106.26,106.29,425112.0,100.9604,100.9604,100.7234,100.7519,425112.0
2017-09-14 12:40:00,106.29,106.39,106.25,106.36,79233.0,100.7519,100.8466,100.7139,100.8182,79233.0
2017-09-14 12:50:00,106.36,106.38,106.3,106.37,67343.0,100.8182,100.8372,100.7613,100.8277,67343.0
2017-09-14 13:00:00,106.37,106.38,106.3,106.32,69236.0,100.8277,100.8372,100.7613,100.7803,69236.0
2017-09-14 13:10:00,106.31,106.33,106.28,106.31,109962.0,100.7708,100.7898,100.7424,100.7708,109962.0
2017-09-14 13:20:00,106.29,106.3,106.22,106.27,85184.0,100.7519,100.7613,100.6855,100.7329,85184.0
2017-09-14 13:30:00,106.28,106.32,106.25,106.31,80236.0,100.7424,100.7803,100.7139,100.7708,80236.0
2017-09-14 13:40:00,106.32,106.42,106.31,106.4,82076.0,100.7803,100.8751,100.7708,100.8561,82076.0
2017-09-14 13:50:00,106.4,106.43,106.35,106.39,63627.0,100.8561,100.8846,100.8087,100.8466,63627.0
2017-09-14 14:00:00,106.38,106.49,106.38,106.42,79472.0,100.8372,100.9414,100.8372,100.8751,79472.0
2017-09-14 14:10:00,106.42,106.46,106.39,106.39,78073.0,100.8751,100.913,100.8466,100.8466,78073.0
2017-09-14 14:20:00,106.39,106.41,106.05,106.29,884086.0,100.8466,100.8656,100.5244,100.7519,884086.0
2017-09-14 14:30:00,106.29,106.32,106.25,106.26,125474.0,100.7519,100.7803,100.7139,100.7234,125474.0
2017-09-14 14:40:00,106.25,106.28,106.22,106.25,96581.0,100.7139,100.7424,100.6855,100.7139,96581.0
2017-09-14 14:50:00,106.25,106.28,106.2,106.23,121965.0,100.7139,100.7424,100.6665,100.695,121965.0
2017-09-14 15:00:00,106.23,106.25,106.19,106.22,128110.0,100.695,100.7139,100.6571,100.6855,128110.0
2017-09-14 15:10:00,106.22,106.29,106.21,106.22,146943.0,100.6855,100.7519,100.676,100.6855,146943.0
2017-09-14 15:20:00,106.23,106.27,106.16,106.18,158970.0,100.695,100.7329,100.6286,100.6476,158970.0
2017-09-14 15:30:00,106.18,106.2,106.09,106.17,170877.0,100.6476,100.6665,100.5623,100.6381,170877.0
2017-09-14 15:40:00,106.17,106.25,106.16,106.16,231733.0,100.6381,100.7139,100.6286,100.6286,231733.0
2017-09-14 15:50:00,106.17,106.21,105.97,106.1,705789.0,100.6381,100.676,100.4485,100.5718,705789.0
2017-09-15 09:30:00,105.74,106.14,105.56,105.66,1865413.0,100.2305,100.6097,100.0599,100.1547,1865413.0
2017-09-15 09:40:00,105.65,105.73,105.24,105.42,297418.0,100.1452,100.221,99.7566,99.9272,297418.0
2017-09-15 09:50:00,105.43,105.66,105.39,105.47,159500.0,99.9367,100.1547,99.8988,99.9746,159500.0
2017-09-15 10:00:00,105.45,105.59,105.38,105.45,195294.0,99.9556,100.0883,99.8893,99.9556,195294.0
2017-09-15 10:10:00,105.44,105.48,105.15,105.35,200758.0,99.9461,99.9841,99.6713,99.8608,200758.0
2017-09-15 10:20:00,105.36,105.37,105.12,105.13,174100.0,99.8703,99.8798,99.6428,99.6523,174100.0
2017-09-15 10:30:00,105.13,105.15,105.06,105.13,381955.0,99.6523,99.6713,99.5859,99.6523,381955.0
2017-09-15 10:40:00,105.12,105.22,105.07,105.22,249562.0,99.6428,99.7376,99.5954,99.7376,249562.0
2017-09-15 10:50:00,105.22,105.5,105.19,105.42,162443.0,99.7376,100.003,99.7092,99.9272,162443.0
2017-09-15 11:00:00,105.41,105.42,105.22,105.22,134033.0,99.9177,99.9272,99.7376,99.7376,134033.0
2017-09-15 11:10:00,105.22,105.24,105.12,105.13,136319.0,99.7376,99.7566,99.6428,99.6523,136319.0
2017-09-15 11:20:00,105.14,105.27,105.09,105.26,137732.0,99.6618,99.785,99.6144,99.7755,137732.0
2017-09-15 11:30:00,105.26,105.28,105.19,105.23,113036.0,99.7755,99.7945,99.7092,99.7471,113036.0
2017-09-15 11:40:00,105.23,105.39,105.22,105.38,86768.0,99.7471,99.8988,99.7376,99.8893,86768.0
2017-09-15 11:50:00,105.38,105.43,105.32,105.39,69427.0,99.8893,99.9367,99.8324,99.8988,69427.0
2017-09-15 12:00:00,105.39,105.55,105.38,105.53,53424.0,99.8988,100.0504,99.8893,100.0315,53424.0
2017-09-15 12:10:00,105.53,105.59,105.5,105.5,64798.0,100.0315,100.0883,100.003,100.003,64798.0
2017-09-15 12:20:00,105.5,105.62,105.5,105.58,72665.0,100.003,100.1168,100.003,100.0789,72665.0
2017-09-15 12:30:00,105.58,105.6,105.46,105.46,85680.0,100.0789,100.0978,99.9651,99.9651,85680.0
2017-09-15 12:40:00,105.46,105.46,105.29,105.36,160890.0,99.9651,99.9651,99.804,99.8703,160890.0
2017-09-15 12:50:00,105.36,105.44,105.32,105.44,75281.0,99.8703,99.9461,99.8324,99.9461,75281.0
2017-09-15 13:00:00,105.43,105.45,105.35,105.45,108702.0,99.9367,99.9556,99.8608,99.9556,108702.0
2017-09-15 13:10:00,105.45,105.48,105.39,105.48,53710.0,99.9556,99.9841,99.8988,99.9841,53710.0
2017-09-15 13:20:00,105.48,105.5,105.35,105.36,160393.0,99.9841,100.003,99.8608,99.8703,160393.0
2017-09-15 13:30:00,105.36,105.42,105.31,105.33,141719.0,99.8703,99.9272,99.8229,99.8419,141719.0
2017-09-15 13:40:00,105.32,105.33,105.23,105.23,119081.0,99.8324,99.8419,99.7471,99.7471,119081.0
2017-09-15 13:50:00,105.24,105.26,105.15,105.25,194346.0,99.7566,99.7755,99.6713,99.766,194346.0
2017-09-15 14:00:00,105.26,105.28,105.16,105.24,165858.0,99.7755,99.7945,99.6807,99.7566,165858.0
2017-09-15 14:10:00,105.25,105.29,105.23,105.25,119503.0,99.766,99.804,99.7471,99.766,119503.0
2017-09-15 14:20:00,105.25,105.27,105.2,105.27,90276.0,99.766,99.785,99.7187,99.785,90276.0
2017-09-15 14:30:00,105.26,105.27,105.19,105.22,146960.0,99.7755,99.785,99.7092,99.7376,146960.0
2017-09-15 14:40:00,105.22,105.26,105.16,105.26,113078.0,99.7376,99.7755,99.6807,99.7755,113078.0
2017-09-15 14:50:00,105.26,105.3,105.22,105.28,97356.0,99.7755,99.8134,99.7376,99.7945,97356.0
2017-09-15 15:00:00,105.28,105.29,105.2,105.23,165331.0,99.7945,99.804,99.7187,99.7471,165331.0
2017-09-15 15:10:00,105.23,105.23,105.13,105.14,219594.0,99.7471,99.7471,99.6523,99.6618,219594.0
2017-09-15 15:20:00,105.15,105.23,104.95,105.1,368666.0,99.6713,99.7471,99.4817,99.6239,368666.0
2017-09-15 15:30:00,105.09,105.25,105.09,105.24,169941.0,99.6144,99.766,99.6144,99.7566,169941.0
2017-09-15 15:40:00,105.23,105.29,105.19,105.22,253137.0,99.7471,99.804,99.7092,99.7376,253137.0
2017-09-15 15:50:00,105.23,105.29,105.15,105.23,706266.0,99.7471,99.804,99.6713,99.7471,706266.0
2017-09-18 09:30:00,105.35,105.52,105.25,105.46,249110.0,99.8608,100.022,99.766,99.9651,249110.0
2017-09-18 09:40:00,105.47,105.48,105.15,105.37,134345.0,99.9746,99.9841,99.6713,99.8798,134345.0
2017-09-18 09:50:00,105.38,105.4,105.04,105.37,162447.0,99.8893,99.9082,99.567,99.8798,162447.0
2017-09-18 10:00:00,105.37,105.4,105.18,105.2,119699.0,99.8798,99.9082,99.6997,99.7187,119699.0
2017-09-18 10:10:00,105.2,105.24,105.14,105.2,101488.0,99.7187,99.7566,99.6618,99.7187,101488.0
2017-09-18 10:20:00,105.2,105.37,105.12,105.32,129642.0,99.7187,99.8798,99.6428,99.8324,129642.0
2017-09-18 10:30:00,105.32,105.42,105.31,105.38,111414.0,99.8324,99.9272,99.8229,99.8893,111414.0
2017-09-18 10:40:00,105.37,105.4,105.28,105.37,93059.0,99.8798,99.9082,99.7945,99.8798,93059.0
2017-09-18 10:50:00,105.36,105.39,105.25,105.27,144181.0,99.8703,99.8988,99.766,99.785,144181.0
2017-09-18 11:00:00,105.28,105.34,105.25,105.26,170162.0,99.7945,99.8514,99.766,99.7755,170162.0
2017-09-18 11:10:00,105.26,105.34,105.25,105.32,154262.0,99.7755,99.8514,99.766,99.8324,154262.0
2017-09-18 11:20:00,105.32,105.35,105.25,105.3,108026.0,99.8324,99.8608,99.766,99.8134,108026.0
2017-09-18 11:30:00,105.31,105.34,105.27,105.31,89505.0,99.8229,99.8514,99.785,99.8229,89505.0
2017-09-18 11:40:00,105.31,105.4,105.3,105.39,88196.0,99.8229,99.9082,99.8134,99.8988,88196.0
2017-09-18 11:50:00,105.39,105.41,105.35,105.39,97492.0,99.8988,99.9177,99.8608,99.8988,97492.0
2017-09-18 12:00:00,105.4,105.44,105.39,105.41,95134.0,99.9082,99.9461,99.8988,99.9177,95134.0
2017-09-18 12:10:00,105.41,105.41,105.3,105.36,111830.0,99.9177,99.9177,99.8134,99.8703,111830.0
2017-09-18 12:20:00,105.36,105.36,105.29,105.29,59623.0,99.8703,99.8703,99.804,99.804,59623.0
2017-09-18 12:30:00,105.3,105.3,105.19,105.25,88086.0,99.8134,99.8134,99.7092,99.766,88086.0
2017-09-18 12:40:00,105.25,105.26,105.13,105.15,65750.0,99.766,99.7755,99.6523,99.6713,65750.0
2017-09-18 12:50:00,105.16,105.28,105.14,105.28,73425.0,99.6807,99.7945,99.6618,99.7945,73425.0
2017-09-18 13:00:00,105.28,105.3,105.16,105.2,76362.0,99.7945,99.8134,99.6807,99.7187,76362.0
2017-09-18 13:10:00,105.2,105.27,105.18,105.27,48203.0,99.7187,99.785,99.6997,99.785,48203.0
2017-09-18 13:20:00,105.27,105.3,105.23,105.24,60879.0,99.785,99.8134,99.7471,99.7566,60879.0
2017-09-18 13:30:00,105.24,105.33,105.24,105.28,98902.0,99.7566,99.8419,99.7566,99.7945,98902.0
2017-09-18 13:40:00,105.28,105.29,105.15,105.19,185975.0,99.7945,99.804,99.6713,99.7092,185975.0
2017-09-18 13:50:00,105.19,105.19,105.05,105.08,110692.0,99.7092,99.7092,99.5765,99.6049,110692.0
2017-09-18 14:00:00,105.08,105.14,105.01,105.03,127728.0,99.6049,99.6618,99.5386,99.5575,127728.0
2017-09-18 14:10:00,105.03,105.05,104.91,104.94,141704.0,99.5575,99.5765,99.4438,99.4722,141704.0
2017-09-18 14:20:00,104.94,105.07,104.87,105.05,155794.0,99.4722,99.5954,99.4058,99.5765,155794.0
2017-09-18 14:30:00,105.05,105.07,104.75,104.84,184225.0,99.5765,99.5954,99.2921,99.3774,184225.0
2017-09-18 14:40:00,104.84,104.87,104.67,104.77,202076.0,99.3774,99.4058,99.2163,99.3111,202076.0
2017-09-18 14:50:00,104.77,104.8,104.62,104.63,327070.0,99.3111,99.3395,99.1689,99.1784,327070.0
2017-09-18 15:00:00,104.63,104.85,104.62,104.81,234828.0,99.1784,99.3869,99.1689,99.349,234828.0
2017-09-18 15:10:00,104.81,104.82,104.73,104.76,164810.0,99.349,99.3585,99.2731,99.3016,164810.0
2017-09-18 15:20:00,104.76,104.86,104.73,104.83,210176.0,99.3016,99.3964,99.2731,99.3679,210176.0
2017-09-18 15:30:00,104.82,104.83,104.74,104.8,231273.0,99.3585,99.3679,99.2826,99.3395,231273.0
2017-09-18 15:40:00,104.81,104.96,104.8,104.96,246924.0,99.349,99.4912,99.3395,99.4912,246924.0
2017-09-18 15:50:00,104.96,105.02,104.81,104.85,506504.0,99.4912,99.548,99.349,99.3869,506504.0
2017-09-19 09:30:00,105.09,105.21,104.83,104.88,414301.0,99.6144,99.7281,99.3679,99.4153,414301.0
2017-09-19 09:40:00,104.88,105.53,104.86,105.25,320042.0,99.4153,100.0315,99.3964,99.766,320042.0
2017-09-19 09:50:00,105.26,105.32,105.06,105.27,356856.0,99.7755,99.8324,99.5859,99.785,356856.0
2017-09-19 10:00:00,105.28,105.32,105.13,105.22,253454.0,99.7945,99.8324,99.6523,99.7376,253454.0
2017-09-19 10:10:00,105.22,105.23,105.12,105.15,181504.0,99.7376,99.7471,99.6428,99.6713,181504.0
2017-09-19 10:20:00,105.14,105.14,105.01,105.11,223739.0,99.6618,99.6618,99.5386,99.6333,223739.0
2017-09-19 10:30:00,105.12,105.21,104.98,105.15,157541.0,99.6428,99.7281,99.5101,99.6713,157541.0
2017-09-19 10:40:00,105.14,105.3,105.13,105.3,109442.0,99.6618,99.8134,99.6523,99.8134,109442.0
2017-09-19 10:50:00,105.29,105.34,105.2,105.24,148893.0,99.804,99.8514,99.7187,99.7566,148893.0
2017-09-19 11:00:00,105.25,105.33,105.14,105.28,139630.0,99.766,99.8419,99.6618,99.7945,139630.0
2017-09-19 11:10:00,105.29,105.48,105.25,105.45,132380.0,99.804,99.9841,99.766,99.9556,132380.0
2017-09-19 11:20:00,105.44,105.5,105.42,105.42,201436.0,99.9461,100.003,99.9272,99.9272,201436.0
2017-09-19 11:30:00,105.41,105.54,105.4,105.53,158336.0,99.9177,100.0409,99.9082,100.0315,158336.0
2017-09-19 11:40:00,105.53,105.62,105.47,105.62,259939.0,100.0315,100.1168,99.9746,100.1168,259939.0
2017-09-19 11:50:00,105.63,105.84,105.59,105.63,325503.0,100.1262,100.3253,100.0883,100.1262,325503.0
2017-09-19 12:00:00,105.65,105.83,105.6,105.81,169199.0,100.1452,100.3158,100.0978,100.2969,169199.0
2017-09-19 12:10:00,105.81,105.93,105.56,105.6,627539.0,100.2969,100.4106,100.0599,100.0978,627539.0
2017-09-19 12:20:00,105.61,105.62,105.5,105.53,194593.0,100.1073,100.1168,100.003,100.0315,194593.0
2017-09-19 12:30:00,105.53,105.64,105.48,105.57,116521.0,100.0315,100.1357,99.9841,100.0694,116521.0
2017-09-19 12:40:00,105.56,105.63,105.54,105.55,89907.0,100.0599,100.1262,100.0409,100.0504,89907.0
2017-09-19 12:50:00,105.55,105.65,105.53,105.55,86504.0,100.0504,100.1452,100.0315,100.0504,86504.0
2017-09-19 13:00:00,105.55,105.59,105.54,105.55,76245.0,100.0504,100.0883,100.0409,100.0504,76245.0
2017-09-19 13:10:00,105.56,105.58,105.54,105.58,81802.0,100.0599,100.0789,100.0409,100.0789,81802.0
2017-09-19 13:20:00,105.58,105.63,105.53,105.62,111173.0,100.0789,100.1262,100.0315,100.1168,111173.0
2017-09-19 13:30:00,105.63,105.67,105.56,105.61,107821.0,100.1262,100.1642,100.0599,100.1073,107821.0
2017-09-19 13:40:00,105.61,105.64,105.56,105.58,112501.0,100.1073,100.1357,100.0599,100.0789,112501.0
2017-09-19 13:50:00,105.59,105.65,105.56,105.62,125849.0,100.0883,100.1452,100.0599,100.1168,125849.0
2017-09-19 14:00:00,105.62,105.67,105.56,105.57,220021.0,100.1168,100.1642,100.0599,100.0694,220021.0
2017-09-19 14:10:00,105.57,105.63,105.56,105.62,135468.0,100.0694,100.1262,100.0599,100.1168,135468.0
2017-09-19 14:20:00,105.61,105.62,105.51,105.51,137651.0,100.1073,100.1168,100.0125,100.0125,137651.0
2017-09-19 14:30:00,105.51,105.53,105.37,105.44,170042.0,100.0125,100.0315,99.8798,99.9461,170042.0
2017-09-19 14:40:00,105.43,105.5,105.43,105.49,180770.0,99.9367,100.003,99.9367,99.9935,180770.0
2017-09-19 14:50:00,105.49,105.51,105.38,105.41,124834.0,99.9935,100.0125,99.8893,99.9177,124834.0
2017-09-19 15:00:00,105.41,105.47,105.39,105.47,127291.0,99.9177,99.9746,99.8988,99.9746,127291.0
2017-09-19 15:10:00,105.47,105.5,105.39,105.44,290491.0,99.9746,100.003,99.8988,99.9461,290491.0
2017-09-19 15:20:00,105.44,105.45,105.24,105.31,348852.0,99.9461,99.9556,99.7566,99.8229,348852.0
2017-09-19 15:30:00,105.31,105.36,105.25,105.36,311796.0,99.8229,99.8703,99.766,99.8703,311796.0
2017-09-19 15:40:00,105.36,105.41,105.33,105.39,340655.0,99.8703,99.9177,99.8419,99.8988,340655.0
2017-09-19 15:50:00,105.39,105.5,105.38,105.42,577648.0,99.8988,100.003,99.8893,99.9272,577648.0
2017-09-20 09:30:00,105.5,105.72,105.45,105.52,302916.0,100.003,100.2116,99.9556,100.022,302916.0
2017-09-20 09:40:00,105.53,105.6,105.51,105.55,220880.0,100.0315,100.0978,100.0125,100.0504,220880.0
2017-09-20 09:50:00,105.55,105.67,105.5,105.61,104967.0,100.0504,100.1642,100.003,100.1073,104967.0
2017-09-20 10:00:00,105.6,105.61,105.5,105.52,98891.0,100.0978,100.1073,100.003,100.022,98891.0
2017-09-20 10:10:00,105.51,105.52,105.35,105.36,113297.0,100.0125,100.022,99.8608,99.8703,113297.0
2017-09-20 10:20:00,105.35,105.48,105.26,105.47,129663.0,99.8608,99.9841,99.7755,99.9746,129663.0
2017-09-20 10:30:00,105.48,105.77,105.47,105.7,275804.0,99.9841,100.259,99.9746,100.1926,275804.0
2017-09-20 10:40:00,105.7,105.73,105.6,105.7,53664.0,100.1926,100.221,100.0978,100.1926,53664.0
2017-09-20 10:50:00,105.71,105.72,105.57,105.59,95389.0,100.2021,100.2116,100.0694,100.0883,95389.0
2017-09-20 11:00:00,105.59,105.62,105.44,105.45,143496.0,100.0883,100.1168,99.9461,99.9556,143496.0
2017-09-20 11:10:00,105.46,105.52,105.4,105.5,135305.0,99.9651,100.022,99.9082,100.003,135305.0
2017-09-20 11:20:00,105.5,105.5,105.32,105.33,78225.0,100.003,100.003,99.8324,99.8419,78225.0
2017-09-20 11:30:00,105.33,105.42,105.33,105.38,95261.0,99.8419,99.9272,99.8419,99.8893,95261.0
2017-09-20 11:40:00,105.39,105.4,105.31,105.4,80121.0,99.8988,99.9082,99.8229,99.9082,80121.0
2017-09-20 11:50:00,105.41,105.43,105.36,105.42,66464.0,99.9177,99.9367,99.8703,99.9272,66464.0
2017-09-20 12:00:00,105.43,105.47,105.37,105.4,86432.0,99.9367,99.9746,99.8798,99.9082,86432.0
2017-09-20 12:10:00,105.4,105.48,105.4,105.44,43045.0,99.9082,99.9841,99.9082,99.9461,43045.0
2017-09-20 12:20:00,105.44,105.47,105.41,105.46,40740.0,99.9461,99.9746,99.9177,99.9651,40740.0
2017-09-20 12:30:00,105.46,105.52,105.43,105.52,51741.0,99.9651,100.022,99.9367,100.022,51741.0
2017-09-20 12:40:00,105.52,105.54,105.39,105.4,70050.0,100.022,100.0409,99.8988,99.9082,70050.0
2017-09-20 12:50:00,105.4,105.43,105.37,105.37,49653.0,99.9082,99.9367,99.8798,99.8798,49653.0
2017-09-20 13:00:00,105.36,105.36,105.28,105.28,61864.0,99.8703,99.8703,99.7945,99.7945,61864.0
2017-09-20 13:10:00,105.28,105.29,105.23,105.23,78071.0,99.7945,99.804,99.7471,99.7471,78071.0
2017-09-20 13:20:00,105.23,105.27,105.21,105.22,64065.0,99.7471,99.785,99.7281,99.7376,64065.0
2017-09-20 13:30:00,105.23,105.26,105.2,105.21,72566.0,99.7471,99.7755,99.7187,99.7281,72566.0
2017-09-20 13:40:00,105.22,105.27,105.2,105.24,81135.0,99.7376,99.785,99.7187,99.7566,81135.0
2017-09-20 13:50:00,105.25,105.27,105.15,105.25,85368.0,99.766,99.785,99.6713,99.766,85368.0
2017-09-20 14:00:00,105.24,105.28,105.09,105.25,118152.0,99.7566,99.7945,99.6144,99.766,118152.0
2017-09-20 14:10:00,105.24,105.31,105.1,105.13,136347.0,99.7566,99.8229,99.6239,99.6523,136347.0
2017-09-20 14:20:00,105.12,105.13,104.81,104.84,158727.0,99.6428,99.6523,99.349,99.3774,158727.0
2017-09-20 14:30:00,104.85,104.85,104.62,104.65,303491.0,99.3869,99.3869,99.1689,99.1973,303491.0
2017-09-20 14:40:00,104.65,104.76,104.46,104.73,279221.0,99.1973,99.3016,99.0172,99.2731,279221.0
2017-09-20 14:50:00,104.73,104.86,104.58,104.74,279590.0,99.2731,99.3964,99.131,99.2826,279590.0
2017-09-20 15:00:00,104.73,104.82,104.66,104.73,153247.0,99.2731,99.3585,99.2068,99.2731,153247.0
2017-09-20 15:10:00,104.72,104.77,104.64,104.76,143238.0,99.2637,99.3111,99.1878,99.3016,143238.0
2017-09-20 15:20:00,104.77,104.82,104.74,104.78,145576.0,99.3111,99.3585,99.2826,99.3205,145576.0
2017-09-20 15:30:00,104.78,104.79,104.62,104.63,283973.0,99.3205,99.33,99.1689,99.1784,283973.0
2017-09-20 15:40:00,104.62,104.84,104.62,104.8,274150.0,99.1689,99.3774,99.1689,99.3395,274150.0
2017-09-20 15:50:00,104.8,105.0,104.79,104.94,524495.0,99.3395,99.5291,99.33,99.4722,524495.0
2017-09-21 09:30:00,105.0,105.09,104.73,104.77,192675.0,99.5291,99.6144,99.2731,99.3111,192675.0
2017-09-21 09:40:00,104.78,104.96,104.72,104.89,100479.0,99.3205,99.4912,99.2637,99.4248,100479.0
2017-09-21 09:50:00,104.89,104.94,104.65,104.79,154635.0,99.4248,99.4722,99.1973,99.33,154635.0
2017-09-21 10:00:00,104.78,104.91,104.7,104.85,107128.0,99.3205,99.4438,99.2447,99.3869,107128.0
2017-09-21 10:10:00,104.84,104.86,104.77,104.85,150009.0,99.3774,99.3964,99.3111,99.3869,150009.0
2017-09-21 10:20:00,104.86,105.19,104.86,105.19,203491.0,99.3964,99.7092,99.3964,99.7092,203491.0
2017-09-21 10:30:00,105.19,105.4,105.18,105.33,168027.0,99.7092,99.9082,99.6997,99.8419,168027.0
2017-09-21 10:40:00,105.32,105.38,105.23,105.37,152092.0,99.8324,99.8893,99.7471,99.8798,152092.0
2017-09-21 10:50:00,105.38,105.55,105.37,105.51,107162.0,99.8893,100.0504,99.8798,100.0125,107162.0
2017-09-21 11:00:00,105.5,105.54,105.45,105.51,76144.0,100.003,100.0409,99.9556,100.0125,76144.0
2017-09-21 11:10:00,105.51,105.61,105.5,105.53,92622.0,100.0125,100.1073,100.003,100.0315,92622.0
2017-09-21 11:20:00,105.53,105.61,105.51,105.56,77172.0,100.0315,100.1073,100.0125,100.0599,77172.0
2017-09-21 11:30:00,105.55,105.61,105.46,105.48,95857.0,100.0504,100.1073,99.9651,99.9841,95857.0
2017-09-21 11:40:00,105.48,105.54,105.46,105.48,42882.0,99.9841,100.0409,99.9651,99.9841,42882.0
2017-09-21 11:50:00,105.47,105.51,105.41,105.42,61143.0,99.9746,100.0125,99.9177,99.9272,61143.0
2017-09-21 12:00:00,105.42,105.52,105.42,105.5,54845.0,99.9272,100.022,99.9272,100.003,54845.0
2017-09-21 12:10:00,105.51,105.55,105.42,105.43,49540.0,100.0125,100.0504,99.9272,99.9367,49540.0
2017-09-21 12:20:00,105.42,105.42,105.31,105.37,75837.0,99.9272,99.9272,99.8229,99.8798,75837.0
2017-09-21 12:30:00,105.36,105.36,105.24,105.26,58204.0,99.8703,99.8703,99.7566,99.7755,58204.0
2017-09-21 12:40:00,105.25,105.26,105.13,105.2,50297.0,99.766,99.7755,99.6523,99.7187,50297.0
2017-09-21 12:50:00,105.2,105.28,105.19,105.23,47637.0,99.7187,99.7945,99.7092,99.7471,47637.0
2017-09-21 13:00:00,105.24,105.38,105.23,105.38,39787.0,99.7566,99.8893,99.7471,99.8893,39787.0
2017-09-21 13:10:00,105.38,105.41,105.36,105.4,56711.0,99.8893,99.9177,99.8703,99.9082,56711.0
2017-09-21 13:20:00,105.4,105.42,105.36,105.37,51695.0,99.9082,99.9272,99.8703,99.8798,51695.0
2017-09-21 13:30:00,105.36,105.43,105.35,105.35,49652.0,99.8703,99.9367,99.8608,99.8608,49652.0
2017-09-21 13:40:00,105.34,105.39,105.33,105.39,44368.0,99.8514,99.8988,99.8419,99.8988,44368.0
2017-09-21 13:50:00,105.39,105.42,105.37,105.4,53603.0,99.8988,99.9272,99.8798,99.9082,53603.0
2017-09-21 14:00:00,105.39,105.46,105.38,105.44,65464.0,99.8988,99.9651,99.8893,99.9461,65464.0
2017-09-21 14:10:00,105.45,105.47,105.41,105.44,82167.0,99.9556,99.9746,99.9177,99.9461,82167.0
2017-09-21 14:20:00,105.45,105.53,105.42,105.52,88656.0,99.9556,100.0315,99.9272,100.022,88656.0
2017-09-21 14:30:00,105.51,105.53,105.44,105.48,70306.0,100.0125,100.0315,99.9461,99.9841,70306.0
2017-09-21 14:40:00,105.48,105.5,105.41,105.43,70097.0,99.9841,100.003,99.9177,99.9367,70097.0
2017-09-21 14:50:00,105.42,105.51,105.42,105.43,68246.0,99.9272,100.0125,99.9272,99.9367,68246.0
2017-09-21 15:00:00,105.44,105.49,105.43,105.48,57264.0,99.9461,99.9935,99.9367,99.9841,57264.0
2017-09-21 15:10:00,105.47,105.48,105.42,105.46,49474.0,99.9746,99.9841,99.9272,99.9651,49474.0
2017-09-21 15:20:00,105.45,105.55,105.45,105.54,76648.0,99.9556,100.0504,99.9556,100.0409,76648.0
2017-09-21 15:30:00,105.55,105.56,105.5,105.56,110131.0,100.0504,100.0599,100.003,100.0599,110131.0
2017-09-21 15:40:00,105.55,105.56,105.4,105.42,149014.0,100.0504,100.0599,99.9082,99.9272,149014.0
2017-09-21 15:50:00,105.41,105.42,105.28,105.33,362487.0,99.9177,99.9272,99.7945,99.8419,362487.0
2017-09-22 09:30:00,105.21,105.45,105.06,105.19,232760.0,99.7281,99.9556,99.5859,99.7092,232760.0
2017-09-22 09:40:00,105.18,105.33,105.14,105.25,129625.0,99.6997,99.8419,99.6618,99.766,129625.0
2017-09-22 09:50:00,105.26,105.3,105.13,105.23,87261.0,99.7755,99.8134,99.6523,99.7471,87261.0
2017-09-22 10:00:00,105.23,105.63,105.22,105.5,131358.0,99.7471,100.1262,99.7376,100.003,131358.0
2017-09-22 10:10:00,105.5,105.51,105.38,105.42,98321.0,100.003,100.0125,99.8893,99.9272,98321.0
2017-09-22 10:20:00,105.43,105.48,105.27,105.28,95524.0,99.9367,99.9841,99.785,99.7945,95524.0
2017-09-22 10:30:00,105.28,105.32,105.2,105.29,110837.0,99.7945,99.8324,99.7187,99.804,110837.0
2017-09-22 10:40:00,105.28,105.29,105.2,105.23,78011.0,99.7945,99.804,99.7187,99.7471,78011.0
2017-09-22 10:50:00,105.23,105.29,105.18,105.19,60085.0,99.7471,99.804,99.6997,99.7092,60085.0
2017-09-22 11:00:00,105.19,105.25,105.16,105.23,63652.0,99.7092,99.766,99.6807,99.7471,63652.0
2017-09-22 11:10:00,105.24,105.27,105.21,105.22,58469.0,99.7566,99.785,99.7281,99.7376,58469.0
2017-09-22 11:20:00,105.22,105.31,105.2,105.25,58463.0,99.7376,99.8229,99.7187,99.766,58463.0
2017-09-22 11:30:00,105.26,105.36,105.23,105.29,63072.0,99.7755,99.8703,99.7471,99.804,63072.0
2017-09-22 11:40:00,105.29,105.39,105.28,105.34,47268.0,99.804,99.8988,99.7945,99.8514,47268.0
2017-09-22 11:50:00,105.34,105.44,105.3,105.44,47553.0,99.8514,99.9461,99.8134,99.9461,47553.0
2017-09-22 12:00:00,105.44,105.47,105.39,105.42,43525.0,99.9461,99.9746,99.8988,99.9272,43525.0
2017-09-22 12:10:00,105.41,105.46,105.38,105.45,42453.0,99.9177,99.9651,99.8893,99.9556,42453.0
2017-09-22 12:20:00,105.45,105.54,105.43,105.52,39167.0,99.9556,100.0409,99.9367,100.022,39167.0
2017-09-22 12:30:00,105.52,105.52,105.45,105.49,36511.0,100.022,100.022,99.9556,99.9935,36511.0
2017-09-22 12:40:00,105.49,105.52,105.41,105.42,37888.0,99.9935,100.022,99.9177,99.9272,37888.0
2017-09-22 12:50:00,105.42,105.47,105.37,105.38,34425.0,99.9272,99.9746,99.8798,99.8893,34425.0
2017-09-22 13:00:00,105.38,105.42,105.37,105.39,27738.0,99.8893,99.9272,99.8798,99.8988,27738.0
2017-09-22 13:10:00,105.38,105.43,105.34,105.4,44149.0,99.8893,99.9367,99.8514,99.9082,44149.0
2017-09-22 13:20:00,105.39,105.48,105.38,105.46,40535.0,99.8988,99.9841,99.8893,99.9651,40535.0
2017-09-22 13:30:00,105.47,105.49,105.42,105.43,40109.0,99.9746,99.9935,99.9272,99.9367,40109.0
2017-09-22 13:40:00,105.43,105.48,105.41,105.43,37285.0,99.9367,99.9841,99.9177,99.9367,37285.0
2017-09-22 13:50:00,105.43,105.43,105.37,105.4,54245.0,99.9367,99.9367,99.8798,99.9082,54245.0
2017-09-22 14:00:00,105.41,105.44,105.36,105.36,47833.0,99.9177,99.9461,99.8703,99.8703,47833.0
2017-09-22 14:10:00,105.36,105.41,105.29,105.4,48851.0,99.8703,99.9177,99.804,99.9082,48851.0
2017-09-22 14:20:00,105.4,105.5,105.39,105.45,56696.0,99.9082,100.003,99.8988,99.9556,56696.0
2017-09-22 14:30:00,105.45,105.49,105.43,105.44,39667.0,99.9556,99.9935,99.9367,99.9461,39667.0
2017-09-22 14:40:00,105.44,105.48,105.42,105.47,41120.0,99.9461,99.9841,99.9272,99.9746,41120.0
2017-09-22 14:50:00,105.47,105.48,105.43,105.47,55613.0,99.9746,99.9841,99.9367,99.9746,55613.0
2017-09-22 15:00:00,105.46,105.5,105.44,105.47,38015.0,99.9651,100.003,99.9461,99.9746,38015.0
2017-09-22 15:10:00,105.47,105.52,105.44,105.51,55068.0,99.9746,100.022,99.9461,100.0125,55068.0
2017-09-22 15:20:00,105.52,105.62,105.48,105.61,80306.0,100.022,100.1168,99.9841,100.1073,80306.0
2017-09-22 15:30:00,105.61,105.64,105.53,105.59,116281.0,100.1073,100.1357,100.0315,100.0883,116281.0
2017-09-22 15:40:00,105.6,105.66,105.58,105.62,129913.0,100.0978,100.1547,100.0789,100.1168,129913.0
2017-09-22 15:50:00,105.62,105.68,105.54,105.55,349382.0,100.1168,100.1736,100.0409,100.0504,349382.0
2017-09-25 09:30:00,105.5,105.66,105.11,105.15,196165.0,100.003,100.1547,99.6333,99.6713,196165.0
2017-09-25 09:40:00,105.15,105.15,104.45,104.5,213039.0,99.6713,99.6713,99.0077,99.0551,213039.0
2017-09-25 09:50:00,104.51,104.53,104.26,104.3,220072.0,99.0646,99.0836,98.8276,98.8655,220072.0
2017-09-25 10:00:00,104.29,104.31,104.04,104.11,370490.0,98.8561,98.875,98.6191,98.6854,370490.0
2017-09-25 10:10:00,104.1,104.22,103.94,103.99,346792.0,98.676,98.7897,98.5243,98.5717,346792.0
2017-09-25 10:20:00,103.98,104.36,103.96,104.18,261473.0,98.5622,98.9224,98.5433,98.7518,261473.0
2017-09-25 10:30:00,104.18,104.22,103.76,103.78,205079.0,98.7518,98.7897,98.3537,98.3726,205079.0
2017-09-25 10:40:00,103.78,104.05,103.76,103.97,107689.0,98.3726,98.6286,98.3537,98.5527,107689.0
2017-09-25 10:50:00,103.97,103.97,103.55,103.66,134739.0,98.5527,98.5527,98.1546,98.2589,134739.0
2017-09-25 11:00:00,103.67,103.67,103.22,103.55,241875.0,98.2684,98.2684,97.8418,98.1546,241875.0
2017-09-25 11:10:00,103.54,103.62,103.3,103.4,188025.0,98.1451,98.221,97.9176,98.0124,188025.0
2017-09-25 11:20:00,103.43,103.79,103.43,103.67,137529.0,98.0409,98.3821,98.0409,98.2684,137529.0
2017-09-25 11:30:00,103.66,103.7,103.46,103.46,96066.0,98.2589,98.2968,98.0693,98.0693,96066.0
2017-09-25 11:40:00,103.47,103.52,103.31,103.41,119057.0,98.0788,98.1262,97.9271,98.0219,119057.0
2017-09-25 11:50:00,103.42,103.49,103.33,103.35,87194.0,98.0314,98.0978,97.9461,97.965,87194.0
2017-09-25 12:00:00,103.36,103.39,102.81,102.93,308722.0,97.9745,98.003,97.4532,97.5669,308722.0
2017-09-25 12:10:00,102.93,103.09,102.84,103.07,213736.0,97.5669,97.7186,97.4816,97.6996,213736.0
2017-09-25 12:20:00,103.07,103.27,102.95,103.21,112102.0,97.6996,97.8892,97.5859,97.8323,112102.0
2017-09-25 12:30:00,103.21,103.23,103.07,103.2,130032.0,97.8323,97.8513,97.6996,97.8229,130032.0
2017-09-25 12:40:00,103.2,103.22,103.06,103.08,108875.0,97.8229,97.8418,97.6902,97.7091,108875.0
2017-09-25 12:50:00,103.08,103.28,103.08,103.18,90325.0,97.7091,97.8987,97.7091,97.8039,90325.0
2017-09-25 13:00:00,103.18,103.23,103.12,103.2,91424.0,97.8039,97.8513,97.747,97.8229,91424.0
2017-09-25 13:10:00,103.2,103.25,103.15,103.16,84651.0,97.8229,97.8703,97.7755,97.7849,84651.0
2017-09-25 13:20:00,103.16,103.28,103.13,103.17,107630.0,97.7849,97.8987,97.7565,97.7944,107630.0
2017-09-25 13:30:00,103.17,103.27,103.12,103.26,135407.0,97.7944,97.8892,97.747,97.8797,135407.0
2017-09-25 13:40:00,103.27,103.34,103.23,103.25,146271.0,97.8892,97.9556,97.8513,97.8703,146271.0
2017-09-25 13:50:00,103.25,103.31,103.1,103.12,176318.0,97.8703,97.9271,97.7281,97.747,176318.0
2017-09-25 14:00:00,103.14,103.22,103.08,103.12,151737.0,97.766,97.8418,97.7091,97.747,151737.0
2017-09-25 14:10:00,103.13,103.13,103.02,103.08,125487.0,97.7565,97.7565,97.6522,97.7091,125487.0
2017-09-25 14:20:00,103.08,103.08,102.82,102.84,248885.0,97.7091,97.7091,97.4627,97.4816,248885.0
2017-09-25 14:30:00,102.84,102.9,102.77,102.82,187476.0,97.4816,97.5385,97.4153,97.4627,187476.0
2017-09-25 14:40:00,102.81,102.88,102.74,102.85,251258.0,97.4532,97.5195,97.3868,97.4911,251258.0
2017-09-25 14:50:00,102.84,103.05,102.83,103.0,222422.0,97.4816,97.6807,97.4721,97.6333,222422.0
2017-09-25 15:00:00,103.01,103.03,102.9,103.01,153899.0,97.6428,97.6617,97.5385,97.6428,153899.0
2017-09-25 15:10:00,103.01,103.04,102.96,103.0,208177.0,97.6428,97.6712,97.5954,97.6333,208177.0
2017-09-25 15:20:00,103.01,103.04,102.96,102.97,253851.0,97.6428,97.6712,97.5954,97.6048,253851.0
2017-09-25 15:30:00,102.98,103.02,102.94,102.98,248232.0,97.6143,97.6522,97.5764,97.6143,248232.0
2017-09-25 15:40:00,102.98,103.04,102.95,103.0,354543.0,97.6143,97.6712,97.5859,97.6333,354543.0
2017-09-25 15:50:00,102.98,103.01,102.91,103.0,652072.0,97.6143,97.6428,97.548,97.6333,652072.0
2017-09-26 09:30:00,103.11,103.63,103.1,103.51,360644.0,97.7375,98.2305,97.7281,98.1167,360644.0
2017-09-26 09:40:00,103.52,103.65,103.47,103.47,167579.0,98.1262,98.2494,98.0788,98.0788,167579.0
2017-09-26 09:50:00,103.48,103.71,103.46,103.61,197206.0,98.0883,98.3063,98.0693,98.2115,197206.0
2017-09-26 10:00:00,103.6,103.87,103.59,103.85,150736.0,98.202,98.458,98.1925,98.439,150736.0
2017-09-26 10:10:00,103.85,104.02,103.8,103.84,202315.0,98.439,98.6001,98.3916,98.4295,202315.0
2017-09-26 10:20:00,103.83,103.91,103.63,103.64,157004.0,98.42,98.4959,98.2305,98.2399,157004.0
2017-09-26 10:30:00,103.64,103.65,103.41,103.53,167217.0,98.2399,98.2494,98.0219,98.1357,167217.0
2017-09-26 10:40:00,103.55,103.67,103.48,103.51,70200.0,98.1546,98.2684,98.0883,98.1167,70200.0
2017-09-26 10:50:00,103.5,103.66,103.32,103.33,152269.0,98.1072,98.2589,97.9366,97.9461,152269.0
2017-09-26 11:00:00,103.33,103.4,103.08,103.19,133047.0,97.9461,98.0124,97.7091,97.8134,133047.0
2017-09-26 11:10:00,103.18,103.35,103.18,103.3,79664.0,97.8039,97.965,97.8039,97.9176,79664.0
2017-09-26 11:20:00,103.31,103.45,103.23,103.33,79117.0,97.9271,98.0598,97.8513,97.9461,79117.0
2017-09-26 11:30:00,103.33,103.33,103.05,103.11,98267.0,97.9461,97.9461,97.6807,97.7375,98267.0
2017-09-26 11:40:00,103.1,103.17,103.04,103.05,49970.0,97.7281,97.7944,97.6712,97.6807,49970.0
2017-09-26 11:50:00,103.06,103.09,102.94,102.96,119139.0,97.6902,97.7186,97.5764,97.5954,119139.0
2017-09-26 12:00:00,102.97,103.12,102.96,103.07,118555.0,97.6048,97.747,97.5954,97.6996,118555.0
2017-09-26 12:10:00,103.07,103.11,102.98,102.99,62962.0,97.6996,97.7375,97.6143,97.6238,62962.0
2017-09-26 12:20:00,102.98,103.07,102.95,103.07,79552.0,97.6143,97.6996,97.5859,97.6996,79552.0
2017-09-26 12:30:00,103.07,103.19,102.99,103.03,81733.0,97.6996,97.8134,97.6238,97.6617,81733.0
2017-09-26 12:40:00,103.03,103.15,102.98,103.15,107873.0,97.6617,97.7755,97.6143,97.7755,107873.0
2017-09-26 12:50:00,103.16,103.28,103.14,103.21,92093.0,97.7849,97.8987,97.766,97.8323,92093.0
2017-09-26 13:00:00,103.21,103.24,103.17,103.24,70774.0,97.8323,97.8608,97.7944,97.8608,70774.0
2017-09-26 13:10:00,103.25,103.26,103.12,103.14,85764.0,97.8703,97.8797,97.747,97.766,85764.0
2017-09-26 13:20:00,103.14,103.21,103.12,103.19,45134.0,97.766,97.8323,97.747,97.8134,45134.0
2017-09-26 13:30:00,103.19,103.27,103.14,103.16,178259.0,97.8134,97.8892,97.766,97.7849,178259.0
2017-09-26 13:40:00,103.17,103.17,103.04,103.08,64304.0,97.7944,97.7944,97.6712,97.7091,64304.0
2017-09-26 13:50:00,103.08,103.13,103.04,103.07,82827.0,97.7091,97.7565,97.6712,97.6996,82827.0
2017-09-26 14:00:00,103.07,103.11,103.02,103.04,59336.0,97.6996,97.7375,97.6522,97.6712,59336.0
2017-09-26 14:10:00,103.03,103.1,103.03,103.09,59541.0,97.6617,97.7281,97.6617,97.7186,59541.0
2017-09-26 14:20:00,103.09,103.1,102.98,103.01,104167.0,97.7186,97.7281,97.6143,97.6428,104167.0
2017-09-26 14:30:00,103.01,103.04,102.94,102.94,86297.0,97.6428,97.6712,97.5764,97.5764,86297.0
2017-09-26 14:40:00,102.94,103.05,102.92,103.03,144636.0,97.5764,97.6807,97.5574,97.6617,144636.0
2017-09-26 14:50:00,103.03,103.09,103.01,103.04,90560.0,97.6617,97.7186,97.6428,97.6712,90560.0
2017-09-26 15:00:00,103.04,103.08,103.0,103.0,86890.0,97.6712,97.7091,97.6333,97.6333,86890.0
2017-09-26 15:10:00,103.01,103.06,102.96,103.02,80528.0,97.6428,97.6902,97.5954,97.6522,80528.0
2017-09-26 15:20:00,103.02,103.03,102.96,103.0,101108.0,97.6522,97.6617,97.5954,97.6333,101108.0
2017-09-26 15:30:00,103.0,103.02,102.96,103.01,125472.0,97.6333,97.6522,97.5954,97.6428,125472.0
2017-09-26 15:40:00,103.02,103.03,102.93,102.99,154393.0,97.6522,97.6617,97.5669,97.6238,154393.0
2017-09-26 15:50:00,102.98,103.0,102.88,102.97,347883.0,97.6143,97.6333,97.5195,97.6048,347883.0
2017-09-27 09:30:00,103.17,103.53,102.9,103.49,343619.0,97.7944,98.1357,97.5385,98.0978,343619.0
2017-09-27 09:40:00,103.49,103.72,103.23,103.25,242747.0,98.0978,98.3158,97.8513,97.8703,242747.0
2017-09-27 09:50:00,103.24,103.5,103.2,103.47,135775.0,97.8608,98.1072,97.8229,98.0788,135775.0
2017-09-27 10:00:00,103.47,103.61,103.46,103.51,217537.0,98.0788,98.2115,98.0693,98.1167,217537.0
2017-09-27 10:10:00,103.51,103.57,103.28,103.53,140677.0,98.1167,98.1736,97.8987,98.1357,140677.0
2017-09-27 10:20:00,103.52,103.6,103.42,103.43,106128.0,98.1262,98.202,98.0314,98.0409,106128.0
2017-09-27 10:30:00,103.44,103.49,103.25,103.27,117240.0,98.0504,98.0978,97.8703,97.8892,117240.0
2017-09-27 10:40:00,103.26,103.48,103.24,103.44,88932.0,97.8797,98.0883,97.8608,98.0504,88932.0
2017-09-27 10:50:00,103.43,103.48,103.31,103.42,121138.0,98.0409,98.0883,97.9271,98.0314,121138.0
2017-09-27 11:00:00,103.42,103.42,103.31,103.42,112541.0,98.0314,98.0314,97.9271,98.0314,112541.0
2017-09-27 11:10:00,103.43,103.51,103.43,103.5,124012.0,98.0409,98.1167,98.0409,98.1072,124012.0
2017-09-27 11:20:00,103.51,103.56,103.47,103.5,172965.0,98.1167,98.1641,98.0788,98.1072,172965.0
2017-09-27 11:30:00,103.5,103.75,103.47,103.72,229940.0,98.1072,98.3442,98.0788,98.3158,229940.0
2017-09-27 11:40:00,103.72,103.77,103.66,103.72,68222.0,98.3158,98.3632,98.2589,98.3158,68222.0
2017-09-27 11:50:00,103.73,103.79,103.72,103.75,119162.0,98.3252,98.3821,98.3158,98.3442,119162.0
2017-09-27 12:00:00,103.74,103.77,103.68,103.73,113785.0,98.3347,98.3632,98.2779,98.3252,113785.0
2017-09-27 12:10:00,103.73,103.8,103.7,103.73,170391.0,98.3252,98.3916,98.2968,98.3252,170391.0
2017-09-27 12:20:00,103.74,103.77,103.71,103.75,98334.0,98.3347,98.3632,98.3063,98.3442,98334.0
2017-09-27 12:30:00,103.76,103.81,103.71,103.75,118619.0,98.3537,98.4011,98.3063,98.3442,118619.0
2017-09-27 12:40:00,103.75,103.78,103.67,103.67,62904.0,98.3442,98.3726,98.2684,98.2684,62904.0
2017-09-27 12:50:00,103.67,103.74,103.66,103.7,75457.0,98.2684,98.3347,98.2589,98.2968,75457.0
2017-09-27 13:00:00,103.7,103.71,103.58,103.61,132620.0,98.2968,98.3063,98.1831,98.2115,132620.0
2017-09-27 13:10:00,103.62,103.66,103.6,103.65,73120.0,98.221,98.2589,98.202,98.2494,73120.0
2017-09-27 13:20:00,103.65,103.67,103.6,103.65,83953.0,98.2494,98.2684,98.202,98.2494,83953.0
2017-09-27 13:30:00,103.65,103.68,103.61,103.62,100520.0,98.2494,98.2779,98.2115,98.221,100520.0
2017-09-27 13:40:00,103.62,103.65,103.59,103.64,82968.0,98.221,98.2494,98.1925,98.2399,82968.0
2017-09-27 13:50:00,103.65,103.67,103.61,103.66,125221.0,98.2494,98.2684,98.2115,98.2589,125221.0
2017-09-27 14:00:00,103.67,103.77,103.65,103.75,320587.0,98.2684,98.3632,98.2494,98.3442,320587.0
2017-09-27 14:10:00,103.75,103.94,103.73,103.87,189456.0,98.3442,98.5243,98.3252,98.458,189456.0
2017-09-27 14:20:00,103.87,103.9,103.78,103.79,116884.0,98.458,98.4864,98.3726,98.3821,116884.0
2017-09-27 14:30:00,103.8,103.8,103.7,103.74,335205.0,98.3916,98.3916,98.2968,98.3347,335205.0
2017-09-27 14:40:00,103.73,103.77,103.66,103.74,139068.0,98.3252,98.3632,98.2589,98.3347,139068.0
2017-09-27 14:50:00,103.73,103.79,103.68,103.79,80217.0,98.3252,98.3821,98.2779,98.3821,80217.0
2017-09-27 15:00:00,103.79,103.85,103.75,103.85,142829.0,98.3821,98.439,98.3442,98.439,142829.0
2017-09-27 15:10:00,103.86,104.04,103.82,104.01,148421.0,98.4485,98.6191,98.4106,98.5907,148421.0
2017-09-27 15:20:00,104.02,104.04,103.95,104.03,132110.0,98.6001,98.6191,98.5338,98.6096,132110.0
2017-09-27 15:30:00,104.03,104.09,103.99,104.08,243474.0,98.6096,98.6665,98.5717,98.657,243474.0
2017-09-27 15:40:00,104.08,104.12,104.01,104.12,315419.0,98.657,98.6949,98.5907,98.6949,315419.0
2017-09-27 15:50:00,104.11,104.11,103.89,103.92,650671.0,98.6854,98.6854,98.4769,98.5053,650671.0
2017-09-28 09:30:00,103.75,104.15,103.74,103.85,307157.0,98.3442,98.7234,98.3347,98.439,307157.0
2017-09-28 09:40:00,103.86,104.09,103.82,103.83,162055.0,98.4485,98.6665,98.4106,98.42,162055.0
2017-09-28 09:50:00,103.82,104.11,103.81,104.09,139606.0,98.4106,98.6854,98.4011,98.6665,139606.0
2017-09-28 10:00:00,104.1,104.26,104.08,104.24,197125.0,98.676,98.8276,98.657,98.8087,197125.0
2017-09-28 10:10:00,104.23,104.36,104.23,104.31,79175.0,98.7992,98.9224,98.7992,98.875,79175.0
2017-09-28 10:20:00,104.32,104.65,104.31,104.63,123280.0,98.8845,99.1973,98.875,99.1784,123280.0
2017-09-28 10:30:00,104.62,104.86,104.6,104.81,157244.0,99.1689,99.3964,99.1499,99.349,157244.0
2017-09-28 10:40:00,104.82,104.98,104.8,104.87,123679.0,99.3585,99.5101,99.3395,99.4058,123679.0
2017-09-28 10:50:00,104.87,104.88,104.54,104.55,151912.0,99.4058,99.4153,99.093,99.1025,151912.0
2017-09-28 11:00:00,104.54,104.82,104.47,104.77,159085.0,99.093,99.3585,99.0267,99.3111,159085.0
2017-09-28 11:10:00,104.76,104.81,104.6,104.67,101909.0,99.3016,99.349,99.1499,99.2163,101909.0
2017-09-28 11:20:00,104.68,104.69,104.55,104.64,71384.0,99.2257,99.2352,99.1025,99.1878,71384.0
2017-09-28 11:30:00,104.65,104.7,104.56,104.56,109799.0,99.1973,99.2447,99.112,99.112,109799.0
2017-09-28 11:40:00,104.57,104.64,104.56,104.62,77959.0,99.1215,99.1878,99.112,99.1689,77959.0
2017-09-28 11:50:00,104.62,104.63,104.53,104.62,71621.0,99.1689,99.1784,99.0836,99.1689,71621.0
2017-09-28 12:00:00,104.62,104.71,104.6,104.67,68709.0,99.1689,99.2542,99.1499,99.2163,68709.0
2017-09-28 12:10:00,104.67,104.72,104.65,104.65,73809.0,99.2163,99.2637,99.1973,99.1973,73809.0
2017-09-28 12:20:00,104.66,104.73,104.65,104.66,67207.0,99.2068,99.2731,99.1973,99.2068,67207.0
2017-09-28 12:30:00,104.66,104.67,104.57,104.59,72407.0,99.2068,99.2163,99.1215,99.1404,72407.0
2017-09-28 12:40:00,104.59,104.6,104.5,104.57,78716.0,99.1404,99.1499,99.0551,99.1215,78716.0
2017-09-28 12:50:00,104.58,104.68,104.54,104.66,47252.0,99.131,99.2257,99.093,99.2068,47252.0
2017-09-28 13:00:00,104.67,104.76,104.65,104.74,131219.0,99.2163,99.3016,99.1973,99.2826,131219.0
2017-09-28 13:10:00,104.75,104.76,104.71,104.72,69861.0,99.2921,99.3016,99.2542,99.2637,69861.0
2017-09-28 13:20:00,104.73,104.77,104.72,104.73,57415.0,99.2731,99.3111,99.2637,99.2731,57415.0
2017-09-28 13:30:00,104.73,104.74,104.67,104.72,63118.0,99.2731,99.2826,99.2163,99.2637,63118.0
2017-09-28 13:40:00,104.71,104.8,104.71,104.75,91819.0,99.2542,99.3395,99.2542,99.2921,91819.0
2017-09-28 13:50:00,104.75,104.77,104.7,104.72,105538.0,99.2921,99.3111,99.2447,99.2637,105538.0
2017-09-28 14:00:00,104.72,104.74,104.64,104.7,74802.0,99.2637,99.2826,99.1878,99.2447,74802.0
2017-09-28 14:10:00,104.7,104.75,104.69,104.7,91484.0,99.2447,99.2921,99.2352,99.2447,91484.0
2017-09-28 14:20:00,104.69,104.7,104.56,104.58,114644.0,99.2352,99.2447,99.112,99.131,114644.0
2017-09-28 14:30:00,104.57,104.6,104.45,104.48,146371.0,99.1215,99.1499,99.0077,99.0362,146371.0
2017-09-28 14:40:00,104.48,104.54,104.47,104.48,125057.0,99.0362,99.093,99.0267,99.0362,125057.0
2017-09-28 14:50:00,104.48,104.5,104.41,104.47,120380.0,99.0362,99.0551,98.9698,99.0267,120380.0
2017-09-28 15:00:00,104.47,104.54,104.43,104.5,151807.0,99.0267,99.093,98.9888,99.0551,151807.0
2017-09-28 15:10:00,104.51,104.65,104.5,104.63,110999.0,99.0646,99.1973,99.0551,99.1784,110999.0
2017-09-28 15:20:00,104.63,104.66,104.55,104.59,180520.0,99.1784,99.2068,99.1025,99.1404,180520.0
2017-09-28 15:30:00,104.59,104.6,104.45,104.53,176685.0,99.1404,99.1499,99.0077,99.0836,176685.0
2017-09-28 15:40:00,104.53,104.61,104.52,104.54,193910.0,99.0836,99.1594,99.0741,99.093,193910.0
2017-09-28 15:50:00,104.54,104.62,104.5,104.55,382812.0,99.093,99.1689,99.0551,99.1025,382812.0
2017-09-29 09:30:00,104.75,105.19,104.68,105.19,392726.0,99.2921,99.7092,99.2257,99.7092,392726.0
2017-09-29 09:40:00,105.19,105.39,105.17,105.34,149511.0,99.7092,99.8988,99.6902,99.8514,149511.0
2017-09-29 09:50:00,105.36,105.43,105.1,105.23,402329.0,99.8703,99.9367,99.6239,99.7471,402329.0
2017-09-29 10:00:00,105.2,105.26,105.12,105.24,128486.0,99.7187,99.7755,99.6428,99.7566,128486.0
2017-09-29 10:10:00,105.24,105.25,104.98,105.01,111192.0,99.7566,99.766,99.5101,99.5386,111192.0
2017-09-29 10:20:00,105.02,105.07,104.94,105.04,79897.0,99.548,99.5954,99.4722,99.567,79897.0
2017-09-29 10:30:00,105.03,105.05,104.81,105.02,127023.0,99.5575,99.5765,99.349,99.548,127023.0
2017-09-29 10:40:00,105.03,105.04,104.94,104.99,102506.0,99.5575,99.567,99.4722,99.5196,102506.0
2017-09-29 10:50:00,104.98,105.06,104.91,104.92,104320.0,99.5101,99.5859,99.4438,99.4532,104320.0
2017-09-29 11:00:00,104.93,104.96,104.85,104.88,108791.0,99.4627,99.4912,99.3869,99.4153,108791.0
2017-09-29 11:10:00,104.87,105.08,104.82,105.07,130745.0,99.4058,99.6049,99.3585,99.5954,130745.0
2017-09-29 11:20:00,105.08,105.14,105.02,105.06,113663.0,99.6049,99.6618,99.548,99.5859,113663.0
2017-09-29 11:30:00,105.06,105.14,104.99,105.03,88026.0,99.5859,99.6618,99.5196,99.5575,88026.0
2017-09-29 11:40:00,105.04,105.12,104.97,105.09,69185.0,99.567,99.6428,99.5006,99.6144,69185.0
2017-09-29 11:50:00,105.07,105.14,105.06,105.11,84968.0,99.5954,99.6618,99.5859,99.6333,84968.0
2017-09-29 12:00:00,105.11,105.12,104.98,104.98,69982.0,99.6333,99.6428,99.5101,99.5101,69982.0
2017-09-29 12:10:00,104.97,105.01,104.96,104.97,60056.0,99.5006,99.5386,99.4912,99.5006,60056.0
2017-09-29 12:20:00,104.97,105.0,104.96,104.98,52542.0,99.5006,99.5291,99.4912,99.5101,52542.0
2017-09-29 12:30:00,104.99,105.02,104.95,105.02,82388.0,99.5196,99.548,99.4817,99.548,82388.0
2017-09-29 12:40:00,105.02,105.15,105.02,105.08,152669.0,99.548,99.6713,99.548,99.6049,152669.0
2017-09-29 12:50:00,105.09,105.09,105.03,105.09,61134.0,99.6144,99.6144,99.5575,99.6144,61134.0
2017-09-29 13:00:00,105.09,105.28,105.06,105.24,187495.0,99.6144,99.7945,99.5859,99.7566,187495.0
2017-09-29 13:10:00,105.23,105.32,105.23,105.25,101337.0,99.7471,99.8324,99.7471,99.766,101337.0
2017-09-29 13:20:00,105.26,105.31,105.17,105.18,78998.0,99.7755,99.8229,99.6902,99.6997,78998.0
2017-09-29 13:30:00,105.17,105.17,105.03,105.07,69045.0,99.6902,99.6902,99.5575,99.5954,69045.0
2017-09-29 13:40:00,105.07,105.08,104.85,104.85,110265.0,99.5954,99.6049,99.3869,99.3869,110265.0
2017-09-29 13:50:00,104.86,104.91,104.8,104.9,114297.0,99.3964,99.4438,99.3395,99.4343,114297.0
2017-09-29 14:00:00,104.91,104.91,104.75,104.77,125677.0,99.4438,99.4438,99.2921,99.3111,125677.0
2017-09-29 14:10:00,104.76,104.89,104.76,104.84,95151.0,99.3016,99.4248,99.3016,99.3774,95151.0
2017-09-29 14:20:00,104.84,104.99,104.83,104.98,115738.0,99.3774,99.5196,99.3679,99.5101,115738.0
2017-09-29 14:30:00,104.99,105.02,104.94,105.0,106648.0,99.5196,99.548,99.4722,99.5291,106648.0
2017-09-29 14:40:00,104.99,105.1,104.95,105.06,174522.0,99.5196,99.6239,99.4817,99.5859,174522.0
2017-09-29 14:50:00,105.05,105.15,105.04,105.12,115424.0,99.5765,99.6713,99.567,99.6428,115424.0
2017-09-29 15:00:00,105.12,105.16,105.08,105.11,105330.0,99.6428,99.6807,99.6049,99.6333,105330.0
2017-09-29 15:10:00,105.1,105.14,105.08,105.11,124540.0,99.6239,99.6618,99.6049,99.6333,124540.0
2017-09-29 15:20:00,105.11,105.2,105.11,105.14,121824.0,99.6333,99.7187,99.6333,99.6618,121824.0
2017-09-29 15:30:00,105.15,105.22,105.13,105.2,208302.0,99.6713,99.7376,99.6523,99.7187,208302.0
2017-09-29 15:40:00,105.2,105.22,105.1,105.12,290422.0,99.7187,99.7376,99.6239,99.6428,290422.0
2017-09-29 15:50:00,105.13,105.28,105.12,105.22,713221.0,99.6523,99.7945,99.6428,99.7376,713221.0
2017-10-02 09:30:00,105.54,105.8,105.5,105.73,284435.0,100.0409,100.2874,100.003,100.221,284435.0
2017-10-02 09:40:00,105.73,105.79,105.55,105.72,215307.0,100.221,100.2779,100.0504,100.2116,215307.0
2017-10-02 09:50:00,105.73,105.8,105.65,105.76,121506.0,100.221,100.2874,100.1452,100.2495,121506.0
2017-10-02 10:00:00,105.75,105.87,105.66,105.81,165149.0,100.24,100.3537,100.1547,100.2969,165149.0
2017-10-02 10:10:00,105.83,105.95,105.72,105.87,94160.0,100.3158,100.4296,100.2116,100.3537,94160.0
2017-10-02 10:20:00,105.87,105.99,105.8,105.81,159658.0,100.3537,100.4675,100.2874,100.2969,159658.0
2017-10-02 10:30:00,105.82,105.93,105.78,105.83,154172.0,100.3063,100.4106,100.2684,100.3158,154172.0
2017-10-02 10:40:00,105.82,105.96,105.81,105.95,102767.0,100.3063,100.4391,100.2969,100.4296,102767.0
2017-10-02 10:50:00,105.94,105.95,105.77,105.85,92374.0,100.4201,100.4296,100.259,100.3348,92374.0
2017-10-02 11:00:00,105.85,105.85,105.76,105.77,55887.0,100.3348,100.3348,100.2495,100.259,55887.0
2017-10-02 11:10:00,105.76,105.89,105.76,105.79,62073.0,100.2495,100.3727,100.2495,100.2779,62073.0
2017-10-02 11:20:00,105.79,105.8,105.6,105.63,79760.0,100.2779,100.2874,100.0978,100.1262,79760.0
2017-10-02 11:30:00,105.63,105.72,105.57,105.57,98129.0,100.1262,100.2116,100.0694,100.0694,98129.0
2017-10-02 11:40:00,105.57,105.61,105.32,105.33,108594.0,100.0694,100.1073,99.8324,99.8419,108594.0
2017-10-02 11:50:00,105.32,105.48,105.27,105.27,98352.0,99.8324,99.9841,99.785,99.785,98352.0
2017-10-02 12:00:00,105.27,105.29,105.1,105.25,83242.0,99.785,99.804,99.6239,99.766,83242.0
2017-10-02 12:10:00,105.26,105.34,105.2,105.33,66501.0,99.7755,99.8514,99.7187,99.8419,66501.0
2017-10-02 12:20:00,105.34,105.44,105.33,105.35,50060.0,99.8514,99.9461,99.8419,99.8608,50060.0
2017-10-02 12:30:00,105.36,105.39,105.31,105.33,50552.0,99.8703,99.8988,99.8229,99.8419,50552.0
2017-10-02 12:40:00,105.34,105.4,105.33,105.38,53131.0,99.8514,99.9082,99.8419,99.8893,53131.0
2017-10-02 12:50:00,105.38,105.46,105.37,105.45,37800.0,99.8893,99.9651,99.8798,99.9556,37800.0
2017-10-02 13:00:00,105.46,105.56,105.44,105.56,28283.0,99.9651,100.0599,99.9461,100.0599,28283.0
2017-10-02 13:10:00,105.56,105.57,105.51,105.56,25663.0,100.0599,100.0694,100.0125,100.0599,25663.0
2017-10-02 13:20:00,105.57,105.6,105.48,105.49,60079.0,100.0694,100.0978,99.9841,99.9935,60079.0
2017-10-02 13:30:00,105.48,105.51,105.47,105.49,111422.0,99.9841,100.0125,99.9746,99.9935,111422.0
2017-10-02 13:40:00,105.49,105.5,105.39,105.48,51426.0,99.9935,100.003,99.8988,99.9841,51426.0
2017-10-02 13:50:00,105.48,105.53,105.44,105.46,51433.0,99.9841,100.0315,99.9461,99.9651,51433.0
2017-10-02 14:00:00,105.47,105.48,105.39,105.45,59222.0,99.9746,99.9841,99.8988,99.9556,59222.0
2017-10-02 14:10:00,105.46,105.46,105.38,105.39,51123.0,99.9651,99.9651,99.8893,99.8988,51123.0
2017-10-02 14:20:00,105.39,105.47,105.31,105.47,75111.0,99.8988,99.9746,99.8229,99.9746,75111.0
2017-10-02 14:30:00,105.47,105.5,105.45,105.48,44351.0,99.9746,100.003,99.9556,99.9841,44351.0
2017-10-02 14:40:00,105.49,105.52,105.47,105.48,51123.0,99.9935,100.022,99.9746,99.9841,51123.0
2017-10-02 14:50:00,105.48,105.53,105.45,105.52,50176.0,99.9841,100.0315,99.9556,100.022,50176.0
2017-10-02 15:00:00,105.52,105.56,105.5,105.51,46594.0,100.022,100.0599,100.003,100.0125,46594.0
2017-10-02 15:10:00,105.51,105.51,105.39,105.42,77061.0,100.0125,100.0125,99.8988,99.9272,77061.0
2017-10-02 15:20:00,105.42,105.5,105.4,105.43,72261.0,99.9272,100.003,99.9082,99.9367,72261.0
2017-10-02 15:30:00,105.43,105.47,105.39,105.46,100378.0,99.9367,99.9746,99.8988,99.9651,100378.0
2017-10-02 15:40:00,105.45,105.47,105.39,105.42,150003.0,99.9556,99.9746,99.8988,99.9272,150003.0
2017-10-02 15:50:00,105.42,105.54,105.41,105.5,338599.0,99.9272,100.0409,99.9177,100.003,338599.0
2017-10-03 09:30:00,105.65,105.9,105.34,105.55,169281.0,100.1452,100.3822,99.8514,100.0504,169281.0
2017-10-03 09:40:00,105.57,105.68,105.42,105.46,122756.0,100.0694,100.1736,99.9272,99.9651,122756.0
2017-10-03 09:50:00,105.46,105.72,105.45,105.72,111787.0,99.9651,100.2116,99.9556,100.2116,111787.0
2017-10-03 10:00:00,105.72,105.89,105.66,105.67,76186.0,100.2116,100.3727,100.1547,100.1642,76186.0
2017-10-03 10:10:00,105.67,105.72,105.54,105.57,70976.0,100.1642,100.2116,100.0409,100.0694,70976.0
2017-10-03 10:20:00,105.56,105.62,105.53,105.54,111384.0,100.0599,100.1168,100.0315,100.0409,111384.0
2017-10-03 10:30:00,105.54,105.59,105.47,105.54,92863.0,100.0409,100.0883,99.9746,100.0409,92863.0
2017-10-03 10:40:00,105.55,105.55,105.43,105.43,94405.0,100.0504,100.0504,99.9367,99.9367,94405.0
2017-10-03 10:50:00,105.44,105.49,105.37,105.46,114942.0,99.9461,99.9935,99.8798,99.9651,114942.0
2017-10-03 11:00:00,105.47,105.49,105.37,105.39,103826.0,99.9746,99.9935,99.8798,99.8988,103826.0
2017-10-03 11:10:00,105.39,105.41,105.29,105.35,67914.0,99.8988,99.9177,99.804,99.8608,67914.0
2017-10-03 11:20:00,105.37,105.48,105.36,105.43,51645.0,99.8798,99.9841,99.8703,99.9367,51645.0
2017-10-03 11:30:00,105.43,105.46,105.35,105.39,40025.0,99.9367,99.9651,99.8608,99.8988,40025.0
2017-10-03 11:40:00,105.39,105.45,105.33,105.45,65054.0,99.8988,99.9556,99.8419,99.9556,65054.0
2017-10-03 11:50:00,105.45,105.46,105.38,105.44,35748.0,99.9556,99.9651,99.8893,99.9461,35748.0
2017-10-03 12:00:00,105.45,105.57,105.45,105.57,47357.0,99.9556,100.0694,99.9556,100.0694,47357.0
2017-10-03 12:10:00,105.57,105.69,105.57,105.68,53562.0,100.0694,100.1831,100.0694,100.1736,53562.0
2017-10-03 12:20:00,105.68,105.79,105.64,105.77,47177.0,100.1736,100.2779,100.1357,100.259,47177.0
2017-10-03 12:30:00,105.77,105.82,105.72,105.73,67062.0,100.259,100.3063,100.2116,100.221,67062.0
2017-10-03 12:40:00,105.73,105.74,105.54,105.57,76620.0,100.221,100.2305,100.0409,100.0694,76620.0
2017-10-03 12:50:00,105.55,105.66,105.55,105.66,33986.0,100.0504,100.1547,100.0504,100.1547,33986.0
2017-10-03 13:00:00,105.66,105.73,105.65,105.68,63533.0,100.1547,100.221,100.1452,100.1736,63533.0
2017-10-03 13:10:00,105.67,105.7,105.66,105.69,32080.0,100.1642,100.1926,100.1547,100.1831,32080.0
2017-10-03 13:20:00,105.69,105.72,105.68,105.7,35009.0,100.1831,100.2116,100.1736,100.1926,35009.0
2017-10-03 13:30:00,105.7,105.75,105.69,105.69,86588.0,100.1926,100.24,100.1831,100.1831,86588.0
2017-10-03 13:40:00,105.68,105.73,105.64,105.72,47694.0,100.1736,100.221,100.1357,100.2116,47694.0
2017-10-03 13:50:00,105.73,105.75,105.7,105.7,37867.0,100.221,100.24,100.1926,100.1926,37867.0
2017-10-03 14:00:00,105.71,105.72,105.66,105.72,58963.0,100.2021,100.2116,100.1547,100.2116,58963.0
2017-10-03 14:10:00,105.71,105.74,105.68,105.73,44502.0,100.2021,100.2305,100.1736,100.221,44502.0
2017-10-03 14:20:00,105.73,105.76,105.71,105.76,58149.0,100.221,100.2495,100.2021,100.2495,58149.0
2017-10-03 14:30:00,105.76,105.76,105.72,105.75,67242.0,100.2495,100.2495,100.2116,100.24,67242.0
2017-10-03 14:40:00,105.75,105.79,105.72,105.73,57795.0,100.24,100.2779,100.2116,100.221,57795.0
2017-10-03 14:50:00,105.74,105.79,105.73,105.78,109540.0,100.2305,100.2779,100.221,100.2684,109540.0
2017-10-03 15:00:00,105.79,105.79,105.72,105.77,98137.0,100.2779,100.2779,100.2116,100.259,98137.0
2017-10-03 15:10:00,105.76,105.77,105.69,105.72,73346.0,100.2495,100.259,100.1831,100.2116,73346.0
2017-10-03 15:20:00,105.71,105.76,105.7,105.7,56500.0,100.2021,100.2495,100.1926,100.1926,56500.0
2017-10-03 15:30:00,105.7,105.83,105.7,105.81,133665.0,100.1926,100.3158,100.1926,100.2969,133665.0
2017-10-03 15:40:00,105.81,105.81,105.63,105.64,100828.0,100.2969,100.2969,100.1262,100.1357,100828.0
2017-10-03 15:50:00,105.65,105.66,105.49,105.61,410684.0,100.1452,100.1547,99.9935,100.1073,410684.0
2017-10-04 09:30:00,105.71,105.74,105.3,105.4,192897.0,100.2021,100.2305,99.8134,99.9082,192897.0
2017-10-04 09:40:00,105.4,105.62,105.06,105.09,188797.0,99.9082,100.1168,99.5859,99.6144,188797.0
2017-10-04 09:50:00,105.09,105.32,105.08,105.25,75627.0,99.6144,99.8324,99.6049,99.766,75627.0
2017-10-04 10:00:00,105.25,105.26,105.07,105.07,100701.0,99.766,99.7755,99.5954,99.5954,100701.0
2017-10-04 10:10:00,105.07,105.1,104.89,105.03,220532.0,99.5954,99.6239,99.4248,99.5575,220532.0
2017-10-04 10:20:00,105.03,105.04,104.95,105.02,117694.0,99.5575,99.567,99.4817,99.548,117694.0
2017-10-04 10:30:00,105.03,105.09,104.94,105.04,85455.0,99.5575,99.6144,99.4722,99.567,85455.0
2017-10-04 10:40:00,105.04,105.2,104.96,105.15,64907.0,99.567,99.7187,99.4912,99.6713,64907.0
2017-10-04 10:50:00,105.16,105.22,105.12,105.18,64897.0,99.6807,99.7376,99.6428,99.6997,64897.0
2017-10-04 11:00:00,105.19,105.3,105.19,105.19,72164.0,99.7092,99.8134,99.7092,99.7092,72164.0
2017-10-04 11:10:00,105.2,105.22,105.05,105.05,66938.0,99.7187,99.7376,99.5765,99.5765,66938.0
2017-10-04 11:20:00,105.06,105.26,105.05,105.22,89896.0,99.5859,99.7755,99.5765,99.7376,89896.0
2017-10-04 11:30:00,105.23,105.27,105.14,105.25,61369.0,99.7471,99.785,99.6618,99.766,61369.0
2017-10-04 11:40:00,105.24,105.24,105.12,105.19,59849.0,99.7566,99.7566,99.6428,99.7092,59849.0
2017-10-04 11:50:00,105.2,105.21,105.07,105.08,67194.0,99.7187,99.7281,99.5954,99.6049,67194.0
2017-10-04 12:00:00,105.09,105.2,105.09,105.2,39816.0,99.6144,99.7187,99.6144,99.7187,39816.0
2017-10-04 12:10:00,105.19,105.34,105.18,105.28,50317.0,99.7092,99.8514,99.6997,99.7945,50317.0
2017-10-04 12:20:00,105.29,105.33,105.28,105.3,60543.0,99.804,99.8419,99.7945,99.8134,60543.0
2017-10-04 12:30:00,105.31,105.48,105.29,105.45,49167.0,99.8229,99.9841,99.804,99.9556,49167.0
2017-10-04 12:40:00,105.44,105.44,105.31,105.32,49202.0,99.9461,99.9461,99.8229,99.8324,49202.0
2017-10-04 12:50:00,105.32,105.41,105.32,105.37,36694.0,99.8324,99.9177,99.8324,99.8798,36694.0
2017-10-04 13:00:00,105.38,105.44,105.31,105.34,54581.0,99.8893,99.9461,99.8229,99.8514,54581.0
2017-10-04 13:10:00,105.33,105.35,105.21,105.22,43994.0,99.8419,99.8608,99.7281,99.7376,43994.0
2017-10-04 13:20:00,105.23,105.28,105.21,105.26,48779.0,99.7471,99.7945,99.7281,99.7755,48779.0
2017-10-04 13:30:00,105.27,105.3,105.15,105.23,45670.0,99.785,99.8134,99.6713,99.7471,45670.0
2017-10-04 13:40:00,105.24,105.24,105.16,105.16,36712.0,99.7566,99.7566,99.6807,99.6807,36712.0
2017-10-04 13:50:00,105.16,105.25,105.16,105.22,52104.0,99.6807,99.766,99.6807,99.7376,52104.0
2017-10-04 14:00:00,105.22,105.25,105.19,105.19,66615.0,99.7376,99.766,99.7092,99.7092,66615.0
2017-10-04 14:10:00,105.19,105.19,105.13,105.16,65653.0,99.7092,99.7092,99.6523,99.6807,65653.0
2017-10-04 14:20:00,105.16,105.18,105.13,105.14,46961.0,99.6807,99.6997,99.6523,99.6618,46961.0
2017-10-04 14:30:00,105.15,105.24,105.14,105.23,38675.0,99.6713,99.7566,99.6618,99.7471,38675.0
2017-10-04 14:40:00,105.22,105.25,105.19,105.23,53454.0,99.7376,99.766,99.7092,99.7471,53454.0
2017-10-04 14:50:00,105.23,105.3,105.23,105.28,43974.0,99.7471,99.8134,99.7471,99.7945,43974.0
2017-10-04 15:00:00,105.28,105.32,105.28,105.28,63618.0,99.7945,99.8324,99.7945,99.7945,63618.0
2017-10-04 15:10:00,105.29,105.3,105.19,105.21,65971.0,99.804,99.8134,99.7092,99.7281,65971.0
2017-10-04 15:20:00,105.22,105.28,105.21,105.23,61088.0,99.7376,99.7945,99.7281,99.7471,61088.0
2017-10-04 15:30:00,105.23,105.26,105.18,105.25,104980.0,99.7471,99.7755,99.6997,99.766,104980.0
2017-10-04 15:40:00,105.25,105.27,105.2,105.22,115133.0,99.766,99.785,99.7187,99.7376,115133.0
2017-10-04 15:50:00,105.23,105.3,105.18,105.3,240595.0,99.7471,99.8134,99.6997,99.8134,240595.0
2017-10-05 09:30:00,105.6,105.61,105.35,105.45,181737.0,100.0978,100.1073,99.8608,99.9556,181737.0
2017-10-05 09:40:00,105.44,105.49,105.23,105.33,149084.0,99.9461,99.9935,99.7471,99.8419,149084.0
2017-10-05 09:50:00,105.34,105.4,105.15,105.26,119719.0,99.8514,99.9082,99.6713,99.7755,119719.0
2017-10-05 10:00:00,105.26,105.45,105.24,105.43,107600.0,99.7755,99.9556,99.7566,99.9367,107600.0
2017-10-05 10:10:00,105.42,105.48,105.32,105.41,94686.0,99.9272,99.9841,99.8324,99.9177,94686.0
2017-10-05 10:20:00,105.4,105.47,105.34,105.35,78492.0,99.9082,99.9746,99.8514,99.8608,78492.0
2017-10-05 10:30:00,105.35,105.37,105.25,105.35,114891.0,99.8608,99.8798,99.766,99.8608,114891.0
2017-10-05 10:40:00,105.36,105.4,105.3,105.39,89034.0,99.8703,99.9082,99.8134,99.8988,89034.0
2017-10-05 10:50:00,105.38,105.51,105.36,105.45,219940.0,99.8893,100.0125,99.8703,99.9556,219940.0
2017-10-05 11:00:00,105.46,105.74,105.45,105.62,113387.0,99.9651,100.2305,99.9556,100.1168,113387.0
2017-10-05 11:10:00,105.62,105.7,105.6,105.68,57829.0,100.1168,100.1926,100.0978,100.1736,57829.0
2017-10-05 11:20:00,105.68,105.79,105.66,105.79,64118.0,100.1736,100.2779,100.1547,100.2779,64118.0
2017-10-05 11:30:00,105.78,105.82,105.76,105.81,52021.0,100.2684,100.3063,100.2495,100.2969,52021.0
2017-10-05 11:40:00,105.81,105.88,105.8,105.86,38489.0,100.2969,100.3632,100.2874,100.3443,38489.0
2017-10-05 11:50:00,105.86,105.99,105.86,105.98,52373.0,100.3443,100.4675,100.3443,100.458,52373.0
2017-10-05 12:00:00,105.97,106.09,105.97,106.09,77116.0,100.4485,100.5623,100.4485,100.5623,77116.0
2017-10-05 12:10:00,106.08,106.15,106.07,106.13,92503.0,100.5528,100.6192,100.5433,100.6002,92503.0
2017-10-05 12:20:00,106.13,106.25,106.13,106.2,161974.0,100.6002,100.7139,100.6002,100.6665,161974.0
2017-10-05 12:30:00,106.2,106.23,106.08,106.09,73648.0,100.6665,100.695,100.5528,100.5623,73648.0
2017-10-05 12:40:00,106.09,106.14,106.05,106.13,36389.0,100.5623,100.6097,100.5244,100.6002,36389.0
2017-10-05 12:50:00,106.14,106.14,106.05,106.07,34295.0,100.6097,100.6097,100.5244,100.5433,34295.0
2017-10-05 13:00:00,106.07,106.14,106.06,106.11,37844.0,100.5433,100.6097,100.5338,100.5812,37844.0
2017-10-05 13:10:00,106.11,106.12,106.02,106.05,43898.0,100.5812,100.5907,100.4959,100.5244,43898.0
2017-10-05 13:20:00,106.05,106.12,106.0,106.03,42322.0,100.5244,100.5907,100.477,100.5054,42322.0
2017-10-05 13:30:00,106.03,106.03,105.93,106.01,68134.0,100.5054,100.5054,100.4106,100.4864,68134.0
2017-10-05 13:40:00,106.01,106.01,105.91,105.98,36398.0,100.4864,100.4864,100.3917,100.458,36398.0
2017-10-05 13:50:00,105.98,106.03,105.95,106.0,56473.0,100.458,100.5054,100.4296,100.477,56473.0
2017-10-05 14:00:00,106.0,106.02,105.95,105.97,31188.0,100.477,100.4959,100.4296,100.4485,31188.0
2017-10-05 14:10:00,105.97,105.98,105.94,105.96,38832.0,100.4485,100.458,100.4201,100.4391,38832.0
2017-10-05 14:20:00,105.96,106.03,105.95,106.03,58327.0,100.4391,100.5054,100.4296,100.5054,58327.0
2017-10-05 14:30:00,106.02,106.03,105.97,106.02,52739.0,100.4959,100.5054,100.4485,100.4959,52739.0
2017-10-05 14:40:00,106.03,106.06,106.02,106.02,52080.0,100.5054,100.5338,100.4959,100.4959,52080.0
2017-10-05 14:50:00,106.03,106.06,106.0,106.04,60109.0,100.5054,100.5338,100.477,100.5149,60109.0
2017-10-05 15:00:00,106.05,106.06,105.95,105.95,79453.0,100.5244,100.5338,100.4296,100.4296,79453.0
2017-10-05 15:10:00,105.95,106.04,105.95,106.03,90671.0,100.4296,100.5149,100.4296,100.5054,90671.0
2017-10-05 15:20:00,106.03,106.19,106.02,106.12,163725.0,100.5054,100.6571,100.4959,100.5907,163725.0
2017-10-05 15:30:00,106.12,106.15,106.09,106.12,86006.0,100.5907,100.6192,100.5623,100.5907,86006.0
2017-10-05 15:40:00,106.13,106.2,106.11,106.14,75975.0,100.6002,100.6665,100.5812,100.6097,75975.0
2017-10-05 15:50:00,106.14,106.24,106.12,106.23,227951.0,100.6097,100.7045,100.5907,100.695,227951.0
2017-10-06 09:30:00,106.29,106.38,105.87,106.01,183579.0,100.7519,100.8372,100.3537,100.4864,183579.0
2017-10-06 09:40:00,106.01,106.31,105.9,106.19,105403.0,100.4864,100.7708,100.3822,100.6571,105403.0
2017-10-06 09:50:00,106.21,106.21,106.0,106.01,103745.0,100.676,100.676,100.477,100.4864,103745.0
2017-10-06 10:00:00,106.01,106.3,106.0,106.3,102636.0,100.4864,100.7613,100.477,100.7613,102636.0
2017-10-06 10:10:00,106.29,106.44,106.16,106.44,100527.0,100.7519,100.894,100.6286,100.894,100527.0
2017-10-06 10:20:00,106.43,106.48,106.36,106.45,138189.0,100.8846,100.932,100.8182,100.9035,138189.0
2017-10-06 10:30:00,106.45,106.48,106.37,106.42,123906.0,100.9035,100.932,100.8277,100.8751,123906.0
2017-10-06 10:40:00,106.43,106.5,106.4,106.48,85665.0,100.8846,100.9509,100.8561,100.932,85665.0
2017-10-06 10:50:00,106.48,106.54,106.35,106.39,104482.0,100.932,100.9888,100.8087,100.8466,104482.0
2017-10-06 11:00:00,106.39,106.5,106.38,106.48,76803.0,100.8466,100.9509,100.8372,100.932,76803.0
2017-10-06 11:10:00,106.47,106.55,106.45,106.45,109283.0,100.9225,100.9983,100.9035,100.9035,109283.0
2017-10-06 11:20:00,106.45,106.45,106.26,106.26,73658.0,100.9035,100.9035,100.7234,100.7234,73658.0
2017-10-06 11:30:00,106.25,106.34,106.23,106.32,47707.0,100.7139,100.7993,100.695,100.7803,47707.0
2017-10-06 11:40:00,106.32,106.35,106.21,106.32,42085.0,100.7803,100.8087,100.676,100.7803,42085.0
2017-10-06 11:50:00,106.32,106.34,106.25,106.3,44995.0,100.7803,100.7993,100.7139,100.7613,44995.0
2017-10-06 12:00:00,106.28,106.33,106.26,106.3,39381.0,100.7424,100.7898,100.7234,100.7613,39381.0
2017-10-06 12:10:00,106.3,106.3,106.18,106.25,33087.0,100.7613,100.7613,100.6476,100.7139,33087.0
2017-10-06 12:20:00,106.26,106.29,106.21,106.29,26211.0,100.7234,100.7519,100.676,100.7519,26211.0
2017-10-06 12:30:00,106.3,106.42,106.28,106.41,48037.0,100.7613,100.8751,100.7424,100.8656,48037.0
2017-10-06 12:40:00,106.41,106.47,106.39,106.46,40002.0,100.8656,100.9225,100.8466,100.913,40002.0
2017-10-06 12:50:00,106.45,106.49,106.41,106.45,34732.0,100.9035,100.9414,100.8656,100.9035,34732.0
2017-10-06 13:00:00,106.46,106.53,106.37,106.51,96348.0,100.913,100.9794,100.8277,100.9604,96348.0
2017-10-06 13:10:00,106.52,106.53,106.45,106.48,37813.0,100.9699,100.9794,100.9035,100.932,37813.0
2017-10-06 13:20:00,106.48,106.55,106.48,106.55,46760.0,100.932,100.9983,100.932,100.9983,46760.0
2017-10-06 13:30:00,106.55,106.64,106.54,106.64,83811.0,100.9983,101.0836,100.9888,101.0836,83811.0
2017-10-06 13:40:00,106.64,106.68,106.62,106.65,45905.0,101.0836,101.1215,101.0647,101.0931,45905.0
2017-10-06 13:50:00,106.65,106.68,106.63,106.67,43000.0,101.0931,101.1215,101.0741,101.1121,43000.0
2017-10-06 14:00:00,106.67,106.74,106.65,106.72,77287.0,101.1121,101.1784,101.0931,101.1595,77287.0
2017-10-06 14:10:00,106.71,106.75,106.69,106.69,63402.0,101.15,101.1879,101.131,101.131,63402.0
2017-10-06 14:20:00,106.7,106.74,106.67,106.72,66808.0,101.1405,101.1784,101.1121,101.1595,66808.0
2017-10-06 14:30:00,106.72,106.82,106.72,106.78,84407.0,101.1595,101.2542,101.1595,101.2163,84407.0
2017-10-06 14:40:00,106.78,106.85,106.76,106.83,71068.0,101.2163,101.2827,101.1974,101.2637,71068.0
2017-10-06 14:50:00,106.83,106.95,106.83,106.89,124464.0,101.2637,101.3775,101.2637,101.3206,124464.0
2017-10-06 15:00:00,106.89,106.96,106.83,106.9,80911.0,101.3206,101.3869,101.2637,101.3301,80911.0
2017-10-06 15:10:00,106.92,106.92,106.81,106.84,96310.0,101.349,101.349,101.2448,101.2732,96310.0
2017-10-06 15:20:00,106.84,106.87,106.83,106.85,136980.0,101.2732,101.3016,101.2637,101.2827,136980.0
2017-10-06 15:30:00,106.85,106.86,106.73,106.79,98206.0,101.2827,101.2922,101.1689,101.2258,98206.0
2017-10-06 15:40:00,106.79,106.81,106.72,106.73,227162.0,101.2258,101.2448,101.1595,101.1689,227162.0
2017-10-06 15:50:00,106.73,106.79,106.69,106.71,420115.0,101.1689,101.2258,101.131,101.15,420115.0
2017-10-09 09:30:00,106.6,106.83,106.54,106.83,185581.0,101.0457,101.2637,100.9888,101.2637,185581.0
2017-10-09 09:40:00,106.84,106.88,106.68,106.75,75357.0,101.2732,101.3111,101.1215,101.1879,75357.0
2017-10-09 09:50:00,106.75,106.83,106.67,106.74,83725.0,101.1879,101.2637,101.1121,101.1784,83725.0
2017-10-09 10:00:00,106.73,106.9,106.67,106.89,164770.0,101.1689,101.3301,101.1121,101.3206,164770.0
2017-10-09 10:10:00,106.9,106.95,106.73,106.82,65339.0,101.3301,101.3775,101.1689,101.2542,65339.0
2017-10-09 10:20:00,106.83,106.86,106.77,106.82,109024.0,101.2637,101.2922,101.2068,101.2542,109024.0
2017-10-09 10:30:00,106.83,106.84,106.7,106.74,100011.0,101.2637,101.2732,101.1405,101.1784,100011.0
2017-10-09 10:40:00,106.75,106.85,106.73,106.78,104419.0,101.1879,101.2827,101.1689,101.2163,104419.0
2017-10-09 10:50:00,106.77,106.9,106.77,106.85,146244.0,101.2068,101.3301,101.2068,101.2827,146244.0
2017-10-09 11:00:00,106.85,107.05,106.84,107.05,162544.0,101.2827,101.4723,101.2732,101.4723,162544.0
2017-10-09 11:10:00,107.05,107.11,106.96,107.1,116740.0,101.4723,101.5291,101.3869,101.5197,116740.0
2017-10-09 11:20:00,107.09,107.17,107.07,107.14,93006.0,101.5102,101.586,101.4912,101.5576,93006.0
2017-10-09 11:30:00,107.14,107.16,107.1,107.14,57182.0,101.5576,101.5765,101.5197,101.5576,57182.0
2017-10-09 11:40:00,107.13,107.33,107.12,107.31,34688.0,101.5481,101.7377,101.5386,101.7187,34688.0
2017-10-09 11:50:00,107.31,107.37,107.27,107.37,53225.0,101.7187,101.7756,101.6808,101.7756,53225.0
2017-10-09 12:00:00,107.35,107.42,107.3,107.41,87352.0,101.7566,101.823,101.7092,101.8135,87352.0
2017-10-09 12:10:00,107.43,107.52,107.42,107.46,49148.0,101.8325,101.9178,101.823,101.8609,49148.0
2017-10-09 12:20:00,107.46,107.47,107.35,107.37,70535.0,101.8609,101.8704,101.7566,101.7756,70535.0
2017-10-09 12:30:00,107.37,107.39,107.35,107.39,57290.0,101.7756,101.7945,101.7566,101.7945,57290.0
2017-10-09 12:40:00,107.39,107.39,107.33,107.34,39879.0,101.7945,101.7945,101.7377,101.7471,39879.0
2017-10-09 12:50:00,107.34,107.38,107.33,107.37,52875.0,101.7471,101.7851,101.7377,101.7756,52875.0
2017-10-09 13:00:00,107.37,107.38,107.33,107.35,29950.0,101.7756,101.7851,101.7377,101.7566,29950.0
2017-10-09 13:10:00,107.35,107.36,107.32,107.33,38723.0,101.7566,101.7661,101.7282,101.7377,38723.0
2017-10-09 13:20:00,107.34,107.54,107.33,107.53,86638.0,101.7471,101.9367,101.7377,101.9272,86638.0
2017-10-09 13:30:00,107.53,107.65,107.52,107.6,96410.0,101.9272,102.041,101.9178,101.9936,96410.0
2017-10-09 13:40:00,107.6,107.61,107.47,107.47,48363.0,101.9936,102.0031,101.8704,101.8704,48363.0
2017-10-09 13:50:00,107.47,107.58,107.47,107.58,51696.0,101.8704,101.9746,101.8704,101.9746,51696.0
2017-10-09 14:00:00,107.58,107.6,107.54,107.58,33398.0,101.9746,101.9936,101.9367,101.9746,33398.0
2017-10-09 14:10:00,107.59,107.59,107.51,107.53,44268.0,101.9841,101.9841,101.9083,101.9272,44268.0
2017-10-09 14:20:00,107.54,107.61,107.53,107.61,41917.0,101.9367,102.0031,101.9272,102.0031,41917.0
2017-10-09 14:30:00,107.61,107.62,107.52,107.58,59887.0,102.0031,102.0126,101.9178,101.9746,59887.0
2017-10-09 14:40:00,107.58,107.62,107.54,107.59,53802.0,101.9746,102.0126,101.9367,101.9841,53802.0
2017-10-09 14:50:00,107.58,107.62,107.55,107.57,41337.0,101.9746,102.0126,101.9462,101.9652,41337.0
2017-10-09 15:00:00,107.57,107.57,107.4,107.45,85336.0,101.9652,101.9652,101.804,101.8514,85336.0
2017-10-09 15:10:00,107.45,107.45,107.38,107.43,64295.0,101.8514,101.8514,101.7851,101.8325,64295.0
2017-10-09 15:20:00,107.44,107.46,107.38,107.43,84817.0,101.8419,101.8609,101.7851,101.8325,84817.0
2017-10-09 15:30:00,107.42,107.43,107.22,107.22,152034.0,101.823,101.8325,101.6334,101.6334,152034.0
2017-10-09 15:40:00,107.23,107.26,107.17,107.2,150385.0,101.6429,101.6713,101.586,101.6144,150385.0
2017-10-09 15:50:00,107.2,107.22,107.0,107.01,563756.0,101.6144,101.6334,101.4249,101.4343,563756.0
2017-10-10 09:30:00,107.58,107.6,107.3,107.45,200960.0,101.9746,101.9936,101.7092,101.8514,200960.0
2017-10-10 09:40:00,107.46,107.51,107.32,107.37,167226.0,101.8609,101.9083,101.7282,101.7756,167226.0
2017-10-10 09:50:00,107.37,107.37,107.09,107.11,166797.0,101.7756,101.7756,101.5102,101.5291,166797.0
2017-10-10 10:00:00,107.11,107.32,107.11,107.2,95397.0,101.5291,101.7282,101.5291,101.6144,95397.0
2017-10-10 10:10:00,107.19,107.22,107.08,107.1,85659.0,101.605,101.6334,101.5007,101.5197,85659.0
2017-10-10 10:20:00,107.09,107.25,107.01,107.24,118298.0,101.5102,101.6618,101.4343,101.6524,118298.0
2017-10-10 10:30:00,107.24,107.32,107.09,107.3,113253.0,101.6524,101.7282,101.5102,101.7092,113253.0
2017-10-10 10:40:00,107.3,107.35,107.26,107.33,65865.0,101.7092,101.7566,101.6713,101.7377,65865.0
2017-10-10 10:50:00,107.34,107.42,107.32,107.42,73607.0,101.7471,101.823,101.7282,101.823,73607.0
2017-10-10 11:00:00,107.42,107.46,107.29,107.32,87477.0,101.823,101.8609,101.6998,101.7282,87477.0
2017-10-10 11:10:00,107.32,107.44,107.3,107.43,47354.0,101.7282,101.8419,101.7092,101.8325,47354.0
2017-10-10 11:20:00,107.43,107.43,107.21,107.3,75506.0,101.8325,101.8325,101.6239,101.7092,75506.0
2017-10-10 11:30:00,107.3,107.31,107.19,107.22,34221.0,101.7092,101.7187,101.605,101.6334,34221.0
2017-10-10 11:40:00,107.22,107.22,107.12,107.14,37784.0,101.6334,101.6334,101.5386,101.5576,37784.0
2017-10-10 11:50:00,107.15,107.22,106.95,107.01,97165.0,101.567,101.6334,101.3775,101.4343,97165.0
2017-10-10 12:00:00,107.0,107.01,106.82,106.87,66851.0,101.4249,101.4343,101.2542,101.3016,66851.0
2017-10-10 12:10:00,106.87,106.99,106.83,106.89,52295.0,101.3016,101.4154,101.2637,101.3206,52295.0
2017-10-10 12:20:00,106.9,106.99,106.88,106.97,39389.0,101.3301,101.4154,101.3111,101.3964,39389.0
2017-10-10 12:30:00,106.97,107.02,106.96,106.97,36072.0,101.3964,101.4438,101.3869,101.3964,36072.0
2017-10-10 12:40:00,106.98,107.05,106.98,107.01,74087.0,101.4059,101.4723,101.4059,101.4343,74087.0
2017-10-10 12:50:00,107.02,107.06,106.98,107.01,34883.0,101.4438,101.4817,101.4059,101.4343,34883.0
2017-10-10 13:00:00,107.01,107.06,107.0,107.05,23699.0,101.4343,101.4817,101.4249,101.4723,23699.0
2017-10-10 13:10:00,107.06,107.19,107.05,107.12,53635.0,101.4817,101.605,101.4723,101.5386,53635.0
2017-10-10 13:20:00,107.11,107.14,107.08,107.14,35392.0,101.5291,101.5576,101.5007,101.5576,35392.0
2017-10-10 13:30:00,107.13,107.17,107.07,107.15,49027.0,101.5481,101.586,101.4912,101.567,49027.0
2017-10-10 13:40:00,107.15,107.19,107.11,107.14,37708.0,101.567,101.605,101.5291,101.5576,37708.0
2017-10-10 13:50:00,107.14,107.17,107.11,107.14,37722.0,101.5576,101.586,101.5291,101.5576,37722.0
2017-10-10 14:00:00,107.13,107.18,107.07,107.09,54503.0,101.5481,101.5955,101.4912,101.5102,54503.0
2017-10-10 14:10:00,107.09,107.11,107.05,107.06,53502.0,101.5102,101.5291,101.4723,101.4817,53502.0
2017-10-10 14:20:00,107.06,107.12,107.05,107.08,55858.0,101.4817,101.5386,101.4723,101.5007,55858.0
2017-10-10 14:30:00,107.08,107.11,107.01,107.04,61830.0,101.5007,101.5291,101.4343,101.4628,61830.0
2017-10-10 14:40:00,107.05,107.09,107.03,107.09,48021.0,101.4723,101.5102,101.4533,101.5102,48021.0
2017-10-10 14:50:00,107.09,107.11,107.05,107.1,62552.0,101.5102,101.5291,101.4723,101.5197,62552.0
2017-10-10 15:00:00,107.11,107.15,107.11,107.12,73516.0,101.5291,101.567,101.5291,101.5386,73516.0
2017-10-10 15:10:00,107.12,107.23,107.12,107.23,85842.0,101.5386,101.6429,101.5386,101.6429,85842.0
2017-10-10 15:20:00,107.23,107.27,107.2,107.21,72498.0,101.6429,101.6808,101.6144,101.6239,72498.0
2017-10-10 15:30:00,107.21,107.3,107.2,107.25,103548.0,101.6239,101.7092,101.6144,101.6618,103548.0
2017-10-10 15:40:00,107.25,107.33,107.19,107.26,142864.0,101.6618,101.7377,101.605,101.6713,142864.0
2017-10-10 15:50:00,107.26,107.34,107.19,107.34,286196.0,101.6713,101.7471,101.605,101.7471,286196.0
2017-10-11 09:30:00,107.7,108.05,107.6,108.02,260290.0,102.0884,102.4202,101.9936,102.3917,260290.0
2017-10-11 09:40:00,108.02,108.18,107.97,108.05,129036.0,102.3917,102.5434,102.3443,102.4202,129036.0
2017-10-11 09:50:00,108.05,108.15,107.97,108.12,115787.0,102.4202,102.5149,102.3443,102.4865,115787.0
2017-10-11 10:00:00,108.13,108.49,108.12,108.48,159592.0,102.496,102.8372,102.4865,102.8278,159592.0
2017-10-11 10:10:00,108.49,108.56,108.38,108.4,176317.0,102.8372,102.9036,102.733,102.7519,176317.0
2017-10-11 10:20:00,108.42,108.55,108.4,108.47,86982.0,102.7709,102.8941,102.7519,102.8183,86982.0
2017-10-11 10:30:00,108.47,108.52,108.38,108.45,145522.0,102.8183,102.8657,102.733,102.7993,145522.0
2017-10-11 10:40:00,108.44,108.59,108.43,108.49,151735.0,102.7898,102.932,102.7804,102.8372,151735.0
2017-10-11 10:50:00,108.49,108.49,108.33,108.35,73787.0,102.8372,102.8372,102.6856,102.7045,73787.0
2017-10-11 11:00:00,108.36,108.44,108.32,108.4,62961.0,102.714,102.7898,102.6761,102.7519,62961.0
2017-10-11 11:10:00,108.4,108.44,108.28,108.29,62616.0,102.7519,102.7898,102.6382,102.6477,62616.0
2017-10-11 11:20:00,108.3,108.39,108.21,108.25,107449.0,102.6571,102.7424,102.5718,102.6097,107449.0
2017-10-11 11:30:00,108.24,108.32,108.22,108.3,97141.0,102.6003,102.6761,102.5813,102.6571,97141.0
2017-10-11 11:40:00,108.29,108.29,108.13,108.19,59862.0,102.6477,102.6477,102.496,102.5529,59862.0
2017-10-11 11:50:00,108.19,108.21,108.12,108.15,42809.0,102.5529,102.5718,102.4865,102.5149,42809.0
2017-10-11 12:00:00,108.15,108.41,108.13,108.4,280936.0,102.5149,102.7614,102.496,102.7519,280936.0
2017-10-11 12:10:00,108.39,108.43,108.35,108.41,95597.0,102.7424,102.7804,102.7045,102.7614,95597.0
2017-10-11 12:20:00,108.41,108.45,108.38,108.42,80995.0,102.7614,102.7993,102.733,102.7709,80995.0
2017-10-11 12:30:00,108.41,108.43,108.37,108.39,63708.0,102.7614,102.7804,102.7235,102.7424,63708.0
2017-10-11 12:40:00,108.39,108.44,108.36,108.4,59228.0,102.7424,102.7898,102.714,102.7519,59228.0
2017-10-11 12:50:00,108.4,108.45,108.39,108.42,54640.0,102.7519,102.7993,102.7424,102.7709,54640.0
2017-10-11 13:00:00,108.42,108.47,108.4,108.46,49455.0,102.7709,102.8183,102.7519,102.8088,49455.0
2017-10-11 13:10:00,108.46,108.48,108.41,108.42,58787.0,102.8088,102.8278,102.7614,102.7709,58787.0
2017-10-11 13:20:00,108.42,108.43,108.33,108.34,49660.0,102.7709,102.7804,102.6856,102.695,49660.0
2017-10-11 13:30:00,108.34,108.4,108.33,108.38,34452.0,102.695,102.7519,102.6856,102.733,34452.0
2017-10-11 13:40:00,108.39,108.41,108.35,108.4,60424.0,102.7424,102.7614,102.7045,102.7519,60424.0
2017-10-11 13:50:00,108.4,108.45,108.33,108.33,69900.0,102.7519,102.7993,102.6856,102.6856,69900.0
2017-10-11 14:00:00,108.33,108.39,108.27,108.34,67177.0,102.6856,102.7424,102.6287,102.695,67177.0
2017-10-11 14:10:00,108.34,108.4,108.32,108.36,82574.0,102.695,102.7519,102.6761,102.714,82574.0
2017-10-11 14:20:00,108.36,108.43,108.31,108.41,115834.0,102.714,102.7804,102.6666,102.7614,115834.0
2017-10-11 14:30:00,108.41,108.42,108.34,108.38,40611.0,102.7614,102.7709,102.695,102.733,40611.0
2017-10-11 14:40:00,108.38,108.45,108.35,108.38,128029.0,102.733,102.7993,102.7045,102.733,128029.0
2017-10-11 14:50:00,108.37,108.49,108.35,108.38,124831.0,102.7235,102.8372,102.7045,102.733,124831.0
2017-10-11 15:00:00,108.38,108.44,108.37,108.39,82094.0,102.733,102.7898,102.7235,102.7424,82094.0
2017-10-11 15:10:00,108.39,108.41,108.37,108.41,60595.0,102.7424,102.7614,102.7235,102.7614,60595.0
2017-10-11 15:20:00,108.41,108.46,108.39,108.42,133588.0,102.7614,102.8088,102.7424,102.7709,133588.0
2017-10-11 15:30:00,108.42,108.47,108.41,108.45,106440.0,102.7709,102.8183,102.7614,102.7993,106440.0
2017-10-11 15:40:00,108.44,108.48,108.37,108.37,133410.0,102.7898,102.8278,102.7235,102.7235,133410.0
2017-10-11 15:50:00,108.37,108.5,108.33,108.44,471505.0,102.7235,102.8467,102.6856,102.7898,471505.0
2017-10-12 09:30:00,108.5,108.65,108.23,108.27,349772.0,102.8467,102.9889,102.5908,102.6287,349772.0
2017-10-12 09:40:00,108.27,108.55,108.2,108.46,169516.0,102.6287,102.8941,102.5623,102.8088,169516.0
2017-10-12 09:50:00,108.45,108.58,108.4,108.48,154197.0,102.7993,102.9225,102.7519,102.8278,154197.0
2017-10-12 10:00:00,108.48,108.71,108.41,108.67,237052.0,102.8278,103.0458,102.7614,103.0079,237052.0
2017-10-12 10:10:00,108.67,108.71,108.55,108.61,199119.0,103.0079,103.0458,102.8941,102.951,199119.0
2017-10-12 10:20:00,108.61,108.67,108.37,108.4,165020.0,102.951,103.0079,102.7235,102.7519,165020.0
2017-10-12 10:30:00,108.42,108.68,108.41,108.56,201504.0,102.7709,103.0173,102.7614,102.9036,201504.0
2017-10-12 10:40:00,108.55,108.61,108.5,108.5,125105.0,102.8941,102.951,102.8467,102.8467,125105.0
2017-10-12 10:50:00,108.51,108.54,108.36,108.47,118748.0,102.8562,102.8846,102.714,102.8183,118748.0
2017-10-12 11:00:00,108.48,108.59,108.41,108.59,63208.0,102.8278,102.932,102.7614,102.932,63208.0
2017-10-12 11:10:00,108.57,108.61,108.38,108.4,89902.0,102.9131,102.951,102.733,102.7519,89902.0
2017-10-12 11:20:00,108.4,108.42,108.37,108.42,67903.0,102.7519,102.7709,102.7235,102.7709,67903.0
2017-10-12 11:30:00,108.42,108.49,108.37,108.44,77733.0,102.7709,102.8372,102.7235,102.7898,77733.0
2017-10-12 11:40:00,108.43,108.47,108.4,108.47,84905.0,102.7804,102.8183,102.7519,102.8183,84905.0
2017-10-12 11:50:00,108.47,108.56,108.46,108.5,155677.0,102.8183,102.9036,102.8088,102.8467,155677.0
2017-10-12 12:00:00,108.51,108.58,108.43,108.44,127195.0,102.8562,102.9225,102.7804,102.7898,127195.0
2017-10-12 12:10:00,108.44,108.58,108.43,108.48,87011.0,102.7898,102.9225,102.7804,102.8278,87011.0
2017-10-12 12:20:00,108.48,108.52,108.41,108.42,75890.0,102.8278,102.8657,102.7614,102.7709,75890.0
2017-10-12 12:30:00,108.41,108.43,108.3,108.33,68808.0,102.7614,102.7804,102.6571,102.6856,68808.0
2017-10-12 12:40:00,108.33,108.35,108.29,108.32,63130.0,102.6856,102.7045,102.6477,102.6761,63130.0
2017-10-12 12:50:00,108.33,108.33,108.23,108.24,95213.0,102.6856,102.6856,102.5908,102.6003,95213.0
2017-10-12 13:00:00,108.23,108.26,108.18,108.19,95455.0,102.5908,102.6192,102.5434,102.5529,95455.0
2017-10-12 13:10:00,108.2,108.26,108.17,108.2,75925.0,102.5623,102.6192,102.5339,102.5623,75925.0
2017-10-12 13:20:00,108.2,108.25,108.17,108.22,72317.0,102.5623,102.6097,102.5339,102.5813,72317.0
2017-10-12 13:30:00,108.23,108.26,108.22,108.25,73762.0,102.5908,102.6192,102.5813,102.6097,73762.0
2017-10-12 13:40:00,108.25,108.34,108.23,108.34,80565.0,102.6097,102.695,102.5908,102.695,80565.0
2017-10-12 13:50:00,108.34,108.35,108.32,108.32,64271.0,102.695,102.7045,102.6761,102.6761,64271.0
2017-10-12 14:00:00,108.32,108.33,108.24,108.26,84098.0,102.6761,102.6856,102.6003,102.6192,84098.0
2017-10-12 14:10:00,108.26,108.36,108.25,108.34,57033.0,102.6192,102.714,102.6097,102.695,57033.0
2017-10-12 14:20:00,108.34,108.39,108.3,108.34,95019.0,102.695,102.7424,102.6571,102.695,95019.0
2017-10-12 14:30:00,108.35,108.41,108.35,108.41,65967.0,102.7045,102.7614,102.7045,102.7614,65967.0
2017-10-12 14:40:00,108.41,108.43,108.32,108.33,88415.0,102.7614,102.7804,102.6761,102.6856,88415.0
2017-10-12 14:50:00,108.33,108.33,108.18,108.27,117994.0,102.6856,102.6856,102.5434,102.6287,117994.0
2017-10-12 15:00:00,108.26,108.32,108.24,108.31,100809.0,102.6192,102.6761,102.6003,102.6666,100809.0
2017-10-12 15:10:00,108.31,108.33,108.26,108.32,123035.0,102.6666,102.6856,102.6192,102.6761,123035.0
2017-10-12 15:20:00,108.32,108.37,108.25,108.28,88738.0,102.6761,102.7235,102.6097,102.6382,88738.0
2017-10-12 15:30:00,108.29,108.29,108.1,108.11,128299.0,102.6477,102.6477,102.4676,102.477,128299.0
2017-10-12 15:40:00,108.12,108.16,108.03,108.04,214760.0,102.4865,102.5244,102.4012,102.4107,214760.0
2017-10-12 15:50:00,108.04,108.18,107.9,108.1,645149.0,102.4107,102.5434,102.278,102.4676,645149.0
2017-10-13 09:30:00,108.5,108.95,108.44,108.86,301662.0,102.8467,103.2733,102.7898,103.188,301662.0
2017-10-13 09:40:00,108.88,109.21,108.68,109.2,166652.0,103.2069,103.5197,103.0173,103.5102,166652.0
2017-10-13 09:50:00,109.2,109.26,108.98,109.06,143663.0,103.5102,103.5671,103.3017,103.3775,143663.0
2017-10-13 10:00:00,109.06,109.08,108.89,108.99,107831.0,103.3775,103.3965,103.2164,103.3112,107831.0
2017-10-13 10:10:00,109.0,109.01,108.78,108.83,157475.0,103.3207,103.3301,103.1121,103.1595,157475.0
2017-10-13 10:20:00,108.85,108.96,108.82,108.92,81305.0,103.1785,103.2827,103.15,103.2448,81305.0
2017-10-13 10:30:00,108.91,108.99,108.84,108.91,100362.0,103.2353,103.3112,103.169,103.2353,100362.0
2017-10-13 10:40:00,108.91,108.92,108.69,108.82,94918.0,103.2353,103.2448,103.0268,103.15,94918.0
2017-10-13 10:50:00,108.8,108.81,108.58,108.67,102551.0,103.1311,103.1406,102.9225,103.0079,102551.0
2017-10-13 11:00:00,108.67,108.71,108.5,108.5,70943.0,103.0079,103.0458,102.8467,102.8467,70943.0
2017-10-13 11:10:00,108.5,108.58,108.45,108.56,94945.0,102.8467,102.9225,102.7993,102.9036,94945.0
2017-10-13 11:20:00,108.56,108.57,108.4,108.56,94295.0,102.9036,102.9131,102.7519,102.9036,94295.0
2017-10-13 11:30:00,108.59,108.69,108.52,108.69,84510.0,102.932,103.0268,102.8657,103.0268,84510.0
2017-10-13 11:40:00,108.69,108.73,108.64,108.7,52502.0,103.0268,103.0647,102.9794,103.0363,52502.0
2017-10-13 11:50:00,108.7,108.84,108.67,108.81,65802.0,103.0363,103.169,103.0079,103.1406,65802.0
2017-10-13 12:00:00,108.83,108.96,108.78,108.86,72639.0,103.1595,103.2827,103.1121,103.188,72639.0
2017-10-13 12:10:00,108.87,108.9,108.82,108.85,36154.0,103.1974,103.2259,103.15,103.1785,36154.0
2017-10-13 12:20:00,108.85,108.98,108.83,108.98,43298.0,103.1785,103.3017,103.1595,103.3017,43298.0
2017-10-13 12:30:00,108.98,109.0,108.95,108.98,60626.0,103.3017,103.3207,103.2733,103.3017,60626.0
2017-10-13 12:40:00,108.98,109.0,108.93,108.95,40726.0,103.3017,103.3207,103.2543,103.2733,40726.0
2017-10-13 12:50:00,108.95,109.0,108.94,108.98,43438.0,103.2733,103.3207,103.2638,103.3017,43438.0
2017-10-13 13:00:00,108.98,109.04,108.97,109.04,58144.0,103.3017,103.3586,103.2922,103.3586,58144.0
2017-10-13 13:10:00,109.04,109.1,109.04,109.05,64772.0,103.3586,103.4154,103.3586,103.3681,64772.0
2017-10-13 13:20:00,109.06,109.07,109.02,109.05,41799.0,103.3775,103.387,103.3396,103.3681,41799.0
2017-10-13 13:30:00,109.05,109.06,108.99,109.0,40012.0,103.3681,103.3775,103.3112,103.3207,40012.0
2017-10-13 13:40:00,109.0,109.01,108.88,108.88,60045.0,103.3207,103.3301,103.2069,103.2069,60045.0
2017-10-13 13:50:00,108.89,108.89,108.71,108.72,68286.0,103.2164,103.2164,103.0458,103.0552,68286.0
2017-10-13 14:00:00,108.71,108.75,108.65,108.73,90272.0,103.0458,103.0837,102.9889,103.0647,90272.0
2017-10-13 14:10:00,108.73,108.76,108.71,108.73,54758.0,103.0647,103.0932,103.0458,103.0647,54758.0
2017-10-13 14:20:00,108.72,108.74,108.61,108.68,83619.0,103.0552,103.0742,102.951,103.0173,83619.0
2017-10-13 14:30:00,108.68,108.75,108.66,108.66,72248.0,103.0173,103.0837,102.9984,102.9984,72248.0
2017-10-13 14:40:00,108.66,108.7,108.58,108.7,74882.0,102.9984,103.0363,102.9225,103.0363,74882.0
2017-10-13 14:50:00,108.7,108.81,108.66,108.74,77360.0,103.0363,103.1406,102.9984,103.0742,77360.0
2017-10-13 15:00:00,108.74,108.82,108.74,108.76,52862.0,103.0742,103.15,103.0742,103.0932,52862.0
2017-10-13 15:10:00,108.77,108.77,108.73,108.76,44349.0,103.1026,103.1026,103.0647,103.0932,44349.0
2017-10-13 15:20:00,108.76,108.81,108.75,108.8,64146.0,103.0932,103.1406,103.0837,103.1311,64146.0
2017-10-13 15:30:00,108.8,108.8,108.69,108.69,130396.0,103.1311,103.1311,103.0268,103.0268,130396.0
2017-10-13 15:40:00,108.69,108.7,108.58,108.61,153017.0,103.0268,103.0363,102.9225,102.951,153017.0
2017-10-13 15:50:00,108.6,108.72,108.6,108.7,503028.0,102.9415,103.0552,102.9415,103.0363,503028.0
2017-10-16 09:30:00,108.79,109.05,107.71,107.72,392516.0,103.1216,103.3681,102.0979,102.1073,392516.0
2017-10-16 09:40:00,107.72,108.0,107.41,107.75,409871.0,102.1073,102.3728,101.8135,102.1358,409871.0
2017-10-16 09:50:00,107.76,107.78,107.31,107.37,306803.0,102.1453,102.1642,101.7187,101.7756,306803.0
2017-10-16 10:00:00,107.37,107.63,107.33,107.38,251844.0,101.7756,102.022,101.7377,101.7851,251844.0
2017-10-16 10:10:00,107.39,107.48,107.17,107.17,137851.0,101.7945,101.8799,101.586,101.586,137851.0
2017-10-16 10:20:00,107.17,107.42,107.16,107.33,147089.0,101.586,101.823,101.5765,101.7377,147089.0
2017-10-16 10:30:00,107.33,107.56,107.32,107.43,115321.0,101.7377,101.9557,101.7282,101.8325,115321.0
2017-10-16 10:40:00,107.43,107.65,107.41,107.63,101928.0,101.8325,102.041,101.8135,102.022,101928.0
2017-10-16 10:50:00,107.62,107.71,107.48,107.52,163438.0,102.0126,102.0979,101.8799,101.9178,163438.0
2017-10-16 11:00:00,107.53,107.56,107.36,107.4,123358.0,101.9272,101.9557,101.7661,101.804,123358.0
2017-10-16 11:10:00,107.39,107.5,107.36,107.5,89708.0,101.7945,101.8988,101.7661,101.8988,89708.0
2017-10-16 11:20:00,107.51,107.67,107.5,107.67,92463.0,101.9083,102.06,101.8988,102.06,92463.0
2017-10-16 11:30:00,107.67,107.69,107.6,107.65,57939.0,102.06,102.0789,101.9936,102.041,57939.0
2017-10-16 11:40:00,107.65,107.94,107.64,107.92,114140.0,102.041,102.3159,102.0315,102.2969,114140.0
2017-10-16 11:50:00,107.92,107.92,107.83,107.83,51655.0,102.2969,102.2969,102.2116,102.2116,51655.0
2017-10-16 12:00:00,107.83,107.9,107.78,107.8,62201.0,102.2116,102.278,102.1642,102.1832,62201.0
2017-10-16 12:10:00,107.81,107.82,107.64,107.67,57126.0,102.1927,102.2021,102.0315,102.06,57126.0
2017-10-16 12:20:00,107.68,107.77,107.64,107.76,112885.0,102.0694,102.1547,102.0315,102.1453,112885.0
2017-10-16 12:30:00,107.76,107.8,107.71,107.79,70064.0,102.1453,102.1832,102.0979,102.1737,70064.0
2017-10-16 12:40:00,107.8,107.8,107.66,107.71,72410.0,102.1832,102.1832,102.0505,102.0979,72410.0
2017-10-16 12:50:00,107.72,107.79,107.72,107.76,45356.0,102.1073,102.1737,102.1073,102.1453,45356.0
2017-10-16 13:00:00,107.76,107.85,107.73,107.85,45827.0,102.1453,102.2306,102.1168,102.2306,45827.0
2017-10-16 13:10:00,107.85,107.9,107.81,107.89,51008.0,102.2306,102.278,102.1927,102.2685,51008.0
2017-10-16 13:20:00,107.9,107.93,107.87,107.88,41289.0,102.278,102.3064,102.2495,102.259,41289.0
2017-10-16 13:30:00,107.88,107.96,107.88,107.91,46910.0,102.259,102.3348,102.259,102.2875,46910.0
2017-10-16 13:40:00,107.91,107.98,107.83,107.96,51811.0,102.2875,102.3538,102.2116,102.3348,51811.0
2017-10-16 13:50:00,107.97,108.03,107.96,107.97,43684.0,102.3443,102.4012,102.3348,102.3443,43684.0
2017-10-16 14:00:00,107.98,108.03,107.96,108.0,48746.0,102.3538,102.4012,102.3348,102.3728,48746.0
2017-10-16 14:10:00,108.01,108.22,108.0,108.22,70325.0,102.3822,102.5813,102.3728,102.5813,70325.0
2017-10-16 14:20:00,108.22,108.24,108.15,108.23,78693.0,102.5813,102.6003,102.5149,102.5908,78693.0
2017-10-16 14:30:00,108.22,108.23,108.14,108.18,53856.0,102.5813,102.5908,102.5055,102.5434,53856.0
2017-10-16 14:40:00,108.18,108.18,108.12,108.15,42069.0,102.5434,102.5434,102.4865,102.5149,42069.0
2017-10-16 14:50:00,108.15,108.15,108.06,108.08,67140.0,102.5149,102.5149,102.4296,102.4486,67140.0
2017-10-16 15:00:00,108.08,108.11,108.02,108.09,82107.0,102.4486,102.477,102.3917,102.4581,82107.0
2017-10-16 15:10:00,108.09,108.18,108.07,108.15,75232.0,102.4581,102.5434,102.4391,102.5149,75232.0
2017-10-16 15:20:00,108.16,108.17,108.12,108.12,82291.0,102.5244,102.5339,102.4865,102.4865,82291.0
2017-10-16 15:30:00,108.13,108.29,108.11,108.28,128422.0,102.496,102.6477,102.477,102.6382,128422.0
2017-10-16 15:40:00,108.28,108.31,108.21,108.25,195200.0,102.6382,102.6666,102.5718,102.6097,195200.0
2017-10-16 15:50:00,108.26,108.33,108.19,108.28,418853.0,102.6192,102.6856,102.5529,102.6382,418853.0
2017-10-17 09:30:00,108.25,108.42,108.1,108.2,228838.0,102.6097,102.7709,102.4676,102.5623,228838.0
2017-10-17 09:40:00,108.2,108.36,108.11,108.34,166113.0,102.5623,102.714,102.477,102.695,166113.0
2017-10-17 09:50:00,108.34,108.35,108.1,108.2,85233.0,102.695,102.7045,102.4676,102.5623,85233.0
2017-10-17 10:00:00,108.21,108.34,108.1,108.3,108888.0,102.5718,102.695,102.4676,102.6571,108888.0
2017-10-17 10:10:00,108.29,108.3,108.05,108.07,80713.0,102.6477,102.6571,102.4202,102.4391,80713.0
2017-10-17 10:20:00,108.08,108.17,108.01,108.04,82601.0,102.4486,102.5339,102.3822,102.4107,82601.0
2017-10-17 10:30:00,108.04,108.1,107.97,108.09,101732.0,102.4107,102.4676,102.3443,102.4581,101732.0
2017-10-17 10:40:00,108.09,108.11,107.98,108.09,135860.0,102.4581,102.477,102.3538,102.4581,135860.0
2017-10-17 10:50:00,108.09,108.18,108.03,108.14,78516.0,102.4581,102.5434,102.4012,102.5055,78516.0
2017-10-17 11:00:00,108.13,108.18,108.06,108.13,88240.0,102.496,102.5434,102.4296,102.496,88240.0
2017-10-17 11:10:00,108.12,108.15,108.09,108.09,62163.0,102.4865,102.5149,102.4581,102.4581,62163.0
2017-10-17 11:20:00,108.08,108.1,108.01,108.05,55462.0,102.4486,102.4676,102.3822,102.4202,55462.0
2017-10-17 11:30:00,108.05,108.05,107.97,108.02,69403.0,102.4202,102.4202,102.3443,102.3917,69403.0
2017-10-17 11:40:00,108.03,108.03,107.9,107.95,61511.0,102.4012,102.4012,102.278,102.3254,61511.0
2017-10-17 11:50:00,107.94,107.97,107.87,107.87,88241.0,102.3159,102.3443,102.2495,102.2495,88241.0
2017-10-17 12:00:00,107.88,107.91,107.83,107.86,92158.0,102.259,102.2875,102.2116,102.2401,92158.0
2017-10-17 12:10:00,107.85,107.91,107.5,107.78,445229.0,102.2306,102.2875,101.8988,102.1642,445229.0
2017-10-17 12:20:00,107.78,107.79,107.51,107.55,196973.0,102.1642,102.1737,101.9083,101.9462,196973.0
2017-10-17 12:30:00,107.56,107.56,107.43,107.47,136289.0,101.9557,101.9557,101.8325,101.8704,136289.0
2017-10-17 12:40:00,107.49,107.51,107.43,107.44,97477.0,101.8893,101.9083,101.8325,101.8419,97477.0
2017-10-17 12:50:00,107.44,107.44,107.31,107.36,89924.0,101.8419,101.8419,101.7187,101.7661,89924.0
2017-10-17 13:00:00,107.37,107.37,107.3,107.31,89066.0,101.7756,101.7756,101.7092,101.7187,89066.0
2017-10-17 13:10:00,107.3,107.39,107.3,107.38,110865.0,101.7092,101.7945,101.7092,101.7851,110865.0
2017-10-17 13:20:00,107.37,107.41,107.32,107.39,47141.0,101.7756,101.8135,101.7282,101.7945,47141.0
2017-10-17 13:30:00,107.39,107.51,107.36,107.47,79675.0,101.7945,101.9083,101.7661,101.8704,79675.0
2017-10-17 13:40:00,107.48,107.51,107.47,107.5,70384.0,101.8799,101.9083,101.8704,101.8988,70384.0
2017-10-17 13:50:00,107.49,107.51,107.47,107.5,56176.0,101.8893,101.9083,101.8704,101.8988,56176.0
2017-10-17 14:00:00,107.5,107.51,107.46,107.49,77712.0,101.8988,101.9083,101.8609,101.8893,77712.0
2017-10-17 14:10:00,107.49,107.57,107.47,107.56,103248.0,101.8893,101.9652,101.8704,101.9557,103248.0
2017-10-17 14:20:00,107.57,107.6,107.46,107.48,99658.0,101.9652,101.9936,101.8609,101.8799,99658.0
2017-10-17 14:30:00,107.49,107.56,107.48,107.52,110604.0,101.8893,101.9557,101.8799,101.9178,110604.0
2017-10-17 14:40:00,107.53,107.55,107.47,107.53,99317.0,101.9272,101.9462,101.8704,101.9272,99317.0
2017-10-17 14:50:00,107.52,107.54,107.46,107.49,129227.0,101.9178,101.9367,101.8609,101.8893,129227.0
2017-10-17 15:00:00,107.5,107.5,107.46,107.49,96646.0,101.8988,101.8988,101.8609,101.8893,96646.0
2017-10-17 15:10:00,107.5,107.58,107.49,107.53,155878.0,101.8988,101.9746,101.8893,101.9272,155878.0
2017-10-17 15:20:00,107.52,107.58,107.46,107.57,173190.0,101.9178,101.9746,101.8609,101.9652,173190.0
2017-10-17 15:30:00,107.57,107.62,107.52,107.52,142745.0,101.9652,102.0126,101.9178,101.9178,142745.0
2017-10-17 15:40:00,107.52,107.59,107.5,107.57,170404.0,101.9178,101.9841,101.8988,101.9652,170404.0
2017-10-17 15:50:00,107.57,107.62,107.49,107.54,418191.0,101.9652,102.0126,101.8893,101.9367,418191.0
2017-10-18 09:30:00,107.62,107.82,107.62,107.73,193751.0,102.0126,102.2021,102.0126,102.1168,193751.0
2017-10-18 09:40:00,107.73,107.79,107.59,107.59,89062.0,102.1168,102.1737,101.9841,101.9841,89062.0
2017-10-18 09:50:00,107.59,107.79,107.46,107.74,136784.0,101.9841,102.1737,101.8609,102.1263,136784.0
2017-10-18 10:00:00,107.75,107.87,107.74,107.83,75557.0,102.1358,102.2495,102.1263,102.2116,75557.0
2017-10-18 10:10:00,107.83,107.98,107.81,107.89,128172.0,102.2116,102.3538,102.1927,102.2685,128172.0
2017-10-18 10:20:00,107.89,107.9,107.73,107.83,103505.0,102.2685,102.278,102.1168,102.2116,103505.0
2017-10-18 10:30:00,107.82,108.0,107.81,107.86,104467.0,102.2021,102.3728,102.1927,102.2401,104467.0
2017-10-18 10:40:00,107.85,107.9,107.82,107.85,67595.0,102.2306,102.278,102.2021,102.2306,67595.0
2017-10-18 10:50:00,107.85,107.88,107.73,107.74,81383.0,102.2306,102.259,102.1168,102.1263,81383.0
2017-10-18 11:00:00,107.74,107.81,107.72,107.73,67922.0,102.1263,102.1927,102.1073,102.1168,67922.0
2017-10-18 11:10:00,107.73,107.76,107.68,107.72,69486.0,102.1168,102.1453,102.0694,102.1073,69486.0
2017-10-18 11:20:00,107.73,107.76,107.68,107.75,35343.0,102.1168,102.1453,102.0694,102.1358,35343.0
2017-10-18 11:30:00,107.75,107.78,107.7,107.75,93829.0,102.1358,102.1642,102.0884,102.1358,93829.0
2017-10-18 11:40:00,107.75,107.76,107.72,107.73,133176.0,102.1358,102.1453,102.1073,102.1168,133176.0
2017-10-18 11:50:00,107.74,107.76,107.73,107.74,86589.0,102.1263,102.1453,102.1168,102.1263,86589.0
2017-10-18 12:00:00,107.73,107.79,107.71,107.76,66341.0,102.1168,102.1737,102.0979,102.1453,66341.0
2017-10-18 12:10:00,107.76,107.77,107.73,107.73,54526.0,102.1453,102.1547,102.1168,102.1168,54526.0
2017-10-18 12:20:00,107.75,107.95,107.74,107.92,67660.0,102.1358,102.3254,102.1263,102.2969,67660.0
2017-10-18 12:30:00,107.91,107.98,107.86,107.92,57522.0,102.2875,102.3538,102.2401,102.2969,57522.0
2017-10-18 12:40:00,107.91,107.92,107.8,107.84,48649.0,102.2875,102.2969,102.1832,102.2211,48649.0
2017-10-18 12:50:00,107.84,107.9,107.83,107.89,85736.0,102.2211,102.278,102.2116,102.2685,85736.0
2017-10-18 13:00:00,107.89,107.9,107.79,107.82,81238.0,102.2685,102.278,102.1737,102.2021,81238.0
2017-10-18 13:10:00,107.84,107.96,107.83,107.93,66406.0,102.2211,102.3348,102.2116,102.3064,66406.0
2017-10-18 13:20:00,107.94,107.97,107.85,107.9,52609.0,102.3159,102.3443,102.2306,102.278,52609.0
2017-10-18 13:30:00,107.91,107.92,107.85,107.86,52261.0,102.2875,102.2969,102.2306,102.2401,52261.0
2017-10-18 13:40:00,107.87,107.92,107.84,107.9,69510.0,102.2495,102.2969,102.2211,102.278,69510.0
2017-10-18 13:50:00,107.9,107.92,107.86,107.9,82069.0,102.278,102.2969,102.2401,102.278,82069.0
2017-10-18 14:00:00,107.91,107.92,107.88,107.9,89466.0,102.2875,102.2969,102.259,102.278,89466.0
2017-10-18 14:10:00,107.89,107.93,107.87,107.92,122392.0,102.2685,102.3064,102.2495,102.2969,122392.0
2017-10-18 14:20:00,107.91,107.97,107.91,107.97,78557.0,102.2875,102.3443,102.2875,102.3443,78557.0
2017-10-18 14:30:00,107.96,107.98,107.95,107.95,76166.0,102.3348,102.3538,102.3254,102.3254,76166.0
2017-10-18 14:40:00,107.96,107.98,107.88,107.88,43444.0,102.3348,102.3538,102.259,102.259,43444.0
2017-10-18 14:50:00,107.88,107.91,107.79,107.8,93135.0,102.259,102.2875,102.1737,102.1832,93135.0
2017-10-18 15:00:00,107.8,107.89,107.8,107.85,73372.0,102.1832,102.2685,102.1832,102.2306,73372.0
2017-10-18 15:10:00,107.86,107.91,107.84,107.84,190612.0,102.2401,102.2875,102.2211,102.2211,190612.0
2017-10-18 15:20:00,107.85,107.93,107.85,107.9,136528.0,102.2306,102.3064,102.2306,102.278,136528.0
2017-10-18 15:30:00,107.89,107.9,107.82,107.83,117598.0,102.2685,102.278,102.2021,102.2116,117598.0
2017-10-18 15:40:00,107.83,107.83,107.76,107.79,139291.0,102.2116,102.2116,102.1453,102.1737,139291.0
2017-10-18 15:50:00,107.78,107.81,107.72,107.8,339352.0,102.1642,102.1927,102.1073,102.1832,339352.0
2017-10-19 09:30:00,107.27,107.78,107.03,107.41,279468.0,101.6808,102.1642,101.4533,101.8135,279468.0
2017-10-19 09:40:00,107.42,107.45,107.19,107.24,151483.0,101.823,101.8514,101.605,101.6524,151483.0
2017-10-19 09:50:00,107.24,107.38,107.12,107.37,130849.0,101.6524,101.7851,101.5386,101.7756,130849.0
2017-10-19 10:00:00,107.36,107.47,107.29,107.3,106835.0,101.7661,101.8704,101.6998,101.7092,106835.0
2017-10-19 10:10:00,107.3,107.35,107.23,107.23,276062.0,101.7092,101.7566,101.6429,101.6429,276062.0
2017-10-19 10:20:00,107.24,107.31,107.2,107.27,114649.0,101.6524,101.7187,101.6144,101.6808,114649.0
2017-10-19 10:30:00,107.27,107.28,107.12,107.26,93407.0,101.6808,101.6903,101.5386,101.6713,93407.0
2017-10-19 10:40:00,107.26,107.35,107.24,107.34,89984.0,101.6713,101.7566,101.6524,101.7471,89984.0
2017-10-19 10:50:00,107.35,107.47,107.34,107.36,108220.0,101.7566,101.8704,101.7471,101.7661,108220.0
2017-10-19 11:00:00,107.37,107.52,107.36,107.52,155615.0,101.7756,101.9178,101.7661,101.9178,155615.0
2017-10-19 11:10:00,107.52,107.63,107.51,107.55,84587.0,101.9178,102.022,101.9083,101.9462,84587.0
2017-10-19 11:20:00,107.56,107.59,107.53,107.54,80499.0,101.9557,101.9841,101.9272,101.9367,80499.0
2017-10-19 11:30:00,107.55,107.61,107.52,107.55,87352.0,101.9462,102.0031,101.9178,101.9462,87352.0
2017-10-19 11:40:00,107.54,107.56,107.41,107.43,131386.0,101.9367,101.9557,101.8135,101.8325,131386.0
2017-10-19 11:50:00,107.42,107.49,107.4,107.42,72831.0,101.823,101.8893,101.804,101.823,72831.0
2017-10-19 12:00:00,107.42,107.44,107.32,107.39,56682.0,101.823,101.8419,101.7282,101.7945,56682.0
2017-10-19 12:10:00,107.39,107.46,107.35,107.41,66599.0,101.7945,101.8609,101.7566,101.8135,66599.0
2017-10-19 12:20:00,107.4,107.46,107.37,107.42,87336.0,101.804,101.8609,101.7756,101.823,87336.0
2017-10-19 12:30:00,107.42,107.43,107.32,107.35,71137.0,101.823,101.8325,101.7282,101.7566,71137.0
2017-10-19 12:40:00,107.34,107.34,107.2,107.22,43033.0,101.7471,101.7471,101.6144,101.6334,43033.0
2017-10-19 12:50:00,107.22,107.23,107.1,107.1,84289.0,101.6334,101.6429,101.5197,101.5197,84289.0
2017-10-19 13:00:00,107.1,107.32,107.07,107.25,75920.0,101.5197,101.7282,101.4912,101.6618,75920.0
2017-10-19 13:10:00,107.25,107.26,107.17,107.17,71920.0,101.6618,101.6713,101.586,101.586,71920.0
2017-10-19 13:20:00,107.18,107.31,107.17,107.27,132258.0,101.5955,101.7187,101.586,101.6808,132258.0
2017-10-19 13:30:00,107.26,107.27,107.16,107.22,81406.0,101.6713,101.6808,101.5765,101.6334,81406.0
2017-10-19 13:40:00,107.22,107.38,107.2,107.28,98592.0,101.6334,101.7851,101.6144,101.6903,98592.0
2017-10-19 13:50:00,107.28,107.35,107.25,107.32,57547.0,101.6903,101.7566,101.6618,101.7282,57547.0
2017-10-19 14:00:00,107.32,107.35,107.29,107.32,122446.0,101.7282,101.7566,101.6998,101.7282,122446.0
2017-10-19 14:10:00,107.31,107.33,107.29,107.3,118112.0,101.7187,101.7377,101.6998,101.7092,118112.0
2017-10-19 14:20:00,107.31,107.31,106.96,106.97,292649.0,101.7187,101.7187,101.3869,101.3964,292649.0
2017-10-19 14:30:00,106.97,107.13,106.95,107.08,233811.0,101.3964,101.5481,101.3775,101.5007,233811.0
2017-10-19 14:40:00,107.08,107.14,107.01,107.14,153015.0,101.5007,101.5576,101.4343,101.5576,153015.0
2017-10-19 14:50:00,107.14,107.21,107.04,107.1,139261.0,101.5576,101.6239,101.4628,101.5197,139261.0
2017-10-19 15:00:00,107.1,107.13,107.03,107.08,105134.0,101.5197,101.5481,101.4533,101.5007,105134.0
2017-10-19 15:10:00,107.08,107.18,107.05,107.15,97183.0,101.5007,101.5955,101.4723,101.567,97183.0
2017-10-19 15:20:00,107.15,107.16,107.03,107.03,125691.0,101.567,101.5765,101.4533,101.4533,125691.0
2017-10-19 15:30:00,107.03,107.04,106.96,106.99,203265.0,101.4533,101.4628,101.3869,101.4154,203265.0
2017-10-19 15:40:00,106.99,107.07,106.9,107.06,221156.0,101.4154,101.4912,101.3301,101.4817,221156.0
2017-10-19 15:50:00,107.05,107.08,106.95,107.05,595018.0,101.4723,101.5007,101.3775,101.4723,595018.0
2017-10-20 09:30:00,107.7,107.7,107.4,107.45,492752.0,102.0884,102.0884,101.804,101.8514,492752.0
2017-10-20 09:40:00,107.46,107.55,107.26,107.38,216666.0,101.8609,101.9462,101.6713,101.7851,216666.0
2017-10-20 09:50:00,107.39,107.56,107.38,107.48,103761.0,101.7945,101.9557,101.7851,101.8799,103761.0
2017-10-20 10:00:00,107.48,107.64,107.47,107.5,140705.0,101.8799,102.0315,101.8704,101.8988,140705.0
2017-10-20 10:10:00,107.5,107.52,107.35,107.37,128721.0,101.8988,101.9178,101.7566,101.7756,128721.0
2017-10-20 10:20:00,107.36,107.45,107.3,107.44,92700.0,101.7661,101.8514,101.7092,101.8419,92700.0
2017-10-20 10:30:00,107.44,107.46,107.35,107.38,65748.0,101.8419,101.8609,101.7566,101.7851,65748.0
2017-10-20 10:40:00,107.39,107.41,107.35,107.37,59603.0,101.7945,101.8135,101.7566,101.7756,59603.0
2017-10-20 10:50:00,107.37,107.39,107.17,107.17,123445.0,101.7756,101.7945,101.586,101.586,123445.0
2017-10-20 11:00:00,107.18,107.22,107.12,107.14,106348.0,101.5955,101.6334,101.5386,101.5576,106348.0
2017-10-20 11:10:00,107.14,107.24,107.13,107.18,75071.0,101.5576,101.6524,101.5481,101.5955,75071.0
2017-10-20 11:20:00,107.18,107.18,107.08,107.09,90160.0,101.5955,101.5955,101.5007,101.5102,90160.0
2017-10-20 11:30:00,107.09,107.09,107.03,107.07,97328.0,101.5102,101.5102,101.4533,101.4912,97328.0
2017-10-20 11:40:00,107.07,107.08,106.98,107.0,105810.0,101.4912,101.5007,101.4059,101.4249,105810.0
2017-10-20 11:50:00,107.0,107.06,106.97,107.06,81345.0,101.4249,101.4817,101.3964,101.4817,81345.0
2017-10-20 12:00:00,107.06,107.23,107.05,107.21,201599.0,101.4817,101.6429,101.4723,101.6239,201599.0
2017-10-20 12:10:00,107.22,107.3,107.21,107.24,71366.0,101.6334,101.7092,101.6239,101.6524,71366.0
2017-10-20 12:20:00,107.24,107.43,107.24,107.42,70774.0,101.6524,101.8325,101.6524,101.823,70774.0
2017-10-20 12:30:00,107.43,107.43,107.31,107.35,83582.0,101.8325,101.8325,101.7187,101.7566,83582.0
2017-10-20 12:40:00,107.35,107.44,107.32,107.33,93130.0,101.7566,101.8419,101.7282,101.7377,93130.0
2017-10-20 12:50:00,107.33,107.56,107.33,107.5,108716.0,101.7377,101.9557,101.7377,101.8988,108716.0
2017-10-20 13:00:00,107.51,107.55,107.47,107.55,50282.0,101.9083,101.9462,101.8704,101.9462,50282.0
2017-10-20 13:10:00,107.55,107.55,107.47,107.47,88933.0,101.9462,101.9462,101.8704,101.8704,88933.0
2017-10-20 13:20:00,107.48,107.48,107.33,107.38,117657.0,101.8799,101.8799,101.7377,101.7851,117657.0
2017-10-20 13:30:00,107.37,107.53,107.37,107.49,60373.0,101.7756,101.9272,101.7756,101.8893,60373.0
2017-10-20 13:40:00,107.48,107.54,107.47,107.53,58959.0,101.8799,101.9367,101.8704,101.9272,58959.0
2017-10-20 13:50:00,107.53,107.55,107.51,107.55,51925.0,101.9272,101.9462,101.9083,101.9462,51925.0
2017-10-20 14:00:00,107.55,107.6,107.52,107.52,85006.0,101.9462,101.9936,101.9178,101.9178,85006.0
2017-10-20 14:10:00,107.53,107.62,107.52,107.58,133092.0,101.9272,102.0126,101.9178,101.9746,133092.0
2017-10-20 14:20:00,107.58,107.65,107.54,107.57,94570.0,101.9746,102.041,101.9367,101.9652,94570.0
2017-10-20 14:30:00,107.57,107.57,107.45,107.46,128525.0,101.9652,101.9652,101.8514,101.8609,128525.0
2017-10-20 14:40:00,107.46,107.64,107.45,107.61,79417.0,101.8609,102.0315,101.8514,102.0031,79417.0
2017-10-20 14:50:00,107.62,107.64,107.5,107.53,96533.0,102.0126,102.0315,101.8988,101.9272,96533.0
2017-10-20 15:00:00,107.53,107.67,107.49,107.66,96203.0,101.9272,102.06,101.8893,102.0505,96203.0
2017-10-20 15:10:00,107.67,107.7,107.64,107.67,73557.0,102.06,102.0884,102.0315,102.06,73557.0
2017-10-20 15:20:00,107.67,107.69,107.6,107.63,85007.0,102.06,102.0789,101.9936,102.022,85007.0
2017-10-20 15:30:00,107.64,107.7,107.6,107.68,102036.0,102.0315,102.0884,101.9936,102.0694,102036.0
2017-10-20 15:40:00,107.68,107.69,107.53,107.56,158914.0,102.0694,102.0789,101.9272,101.9557,158914.0
2017-10-20 15:50:00,107.56,107.69,107.5,107.6,442037.0,101.9557,102.0789,101.8988,101.9936,442037.0
2017-10-23 09:30:00,108.05,108.23,107.37,107.5,322959.0,102.4202,102.5908,101.7756,101.8988,322959.0
2017-10-23 09:40:00,107.51,107.59,107.41,107.47,125621.0,101.9083,101.9841,101.8135,101.8704,125621.0
2017-10-23 09:50:00,107.47,107.47,107.33,107.4,156660.0,101.8704,101.8704,101.7377,101.804,156660.0
2017-10-23 10:00:00,107.4,107.4,107.21,107.35,134958.0,101.804,101.804,101.6239,101.7566,134958.0
2017-10-23 10:10:00,107.35,107.38,107.22,107.34,233730.0,101.7566,101.7851,101.6334,101.7471,233730.0
2017-10-23 10:20:00,107.35,107.36,107.26,107.34,187878.0,101.7566,101.7661,101.6713,101.7471,187878.0
2017-10-23 10:30:00,107.34,107.35,107.29,107.34,95086.0,101.7471,101.7566,101.6998,101.7471,95086.0
2017-10-23 10:40:00,107.34,107.41,107.3,107.4,108657.0,101.7471,101.8135,101.7092,101.804,108657.0
2017-10-23 10:50:00,107.4,107.41,107.3,107.31,88145.0,101.804,101.8135,101.7092,101.7187,88145.0
2017-10-23 11:00:00,107.31,107.38,107.3,107.32,83093.0,101.7187,101.7851,101.7092,101.7282,83093.0
2017-10-23 11:10:00,107.32,107.35,107.3,107.35,72540.0,101.7282,101.7566,101.7092,101.7566,72540.0
2017-10-23 11:20:00,107.35,107.45,107.33,107.42,93836.0,101.7566,101.8514,101.7377,101.823,93836.0
2017-10-23 11:30:00,107.43,107.46,107.36,107.37,77073.0,101.8325,101.8609,101.7661,101.7756,77073.0
2017-10-23 11:40:00,107.37,107.38,107.21,107.26,119008.0,101.7756,101.7851,101.6239,101.6713,119008.0
2017-10-23 11:50:00,107.25,107.3,107.2,107.26,125488.0,101.6618,101.7092,101.6144,101.6713,125488.0
2017-10-23 12:00:00,107.27,107.29,107.21,107.23,75016.0,101.6808,101.6998,101.6239,101.6429,75016.0
2017-10-23 12:10:00,107.24,107.24,107.13,107.2,88722.0,101.6524,101.6524,101.5481,101.6144,88722.0
2017-10-23 12:20:00,107.2,107.23,107.17,107.2,85722.0,101.6144,101.6429,101.586,101.6144,85722.0
2017-10-23 12:30:00,107.2,107.2,107.09,107.16,85641.0,101.6144,101.6144,101.5102,101.5765,85641.0
2017-10-23 12:40:00,107.16,107.17,107.12,107.12,95548.0,101.5765,101.586,101.5386,101.5386,95548.0
2017-10-23 12:50:00,107.12,107.25,107.11,107.25,94351.0,101.5386,101.6618,101.5291,101.6618,94351.0
2017-10-23 13:00:00,107.25,107.28,107.2,107.2,99137.0,101.6618,101.6903,101.6144,101.6144,99137.0
2017-10-23 13:10:00,107.21,107.28,107.14,107.25,149826.0,101.6239,101.6903,101.5576,101.6618,149826.0
2017-10-23 13:20:00,107.26,107.4,107.25,107.37,87786.0,101.6713,101.804,101.6618,101.7756,87786.0
2017-10-23 13:30:00,107.37,107.38,107.28,107.33,88125.0,101.7756,101.7851,101.6903,101.7377,88125.0
2017-10-23 13:40:00,107.32,107.51,107.3,107.48,85591.0,101.7282,101.9083,101.7092,101.8799,85591.0
2017-10-23 13:50:00,107.47,107.51,107.44,107.51,115315.0,101.8704,101.9083,101.8419,101.9083,115315.0
2017-10-23 14:00:00,107.51,107.56,107.42,107.45,86727.0,101.9083,101.9557,101.823,101.8514,86727.0
2017-10-23 14:10:00,107.45,107.47,107.37,107.41,66626.0,101.8514,101.8704,101.7756,101.8135,66626.0
2017-10-23 14:20:00,107.41,107.48,107.35,107.48,94716.0,101.8135,101.8799,101.7566,101.8799,94716.0
2017-10-23 14:30:00,107.48,107.56,107.42,107.55,75158.0,101.8799,101.9557,101.823,101.9462,75158.0
2017-10-23 14:40:00,107.55,107.59,107.51,107.51,86994.0,101.9462,101.9841,101.9083,101.9083,86994.0
2017-10-23 14:50:00,107.52,107.53,107.42,107.46,75570.0,101.9178,101.9272,101.823,101.8609,75570.0
2017-10-23 15:00:00,107.47,107.52,107.44,107.48,81382.0,101.8704,101.9178,101.8419,101.8799,81382.0
2017-10-23 15:10:00,107.48,107.49,107.39,107.39,93316.0,101.8799,101.8893,101.7945,101.7945,93316.0
2017-10-23 15:20:00,107.4,107.48,107.38,107.47,135021.0,101.804,101.8799,101.7851,101.8704,135021.0
2017-10-23 15:30:00,107.47,107.55,107.38,107.47,263302.0,101.8704,101.9462,101.7851,101.8704,263302.0
2017-10-23 15:40:00,107.47,107.73,107.45,107.68,267314.0,101.8704,102.1168,101.8514,102.0694,267314.0
2017-10-23 15:50:00,107.68,107.68,107.49,107.56,669612.0,102.0694,102.0694,101.8893,101.9557,669612.0
2017-10-24 09:30:00,107.56,107.88,107.18,107.23,347977.0,101.9557,102.259,101.5955,101.6429,347977.0
2017-10-24 09:40:00,107.25,107.74,107.23,107.56,329818.0,101.6618,102.1263,101.6429,101.9557,329818.0
2017-10-24 09:50:00,107.56,107.72,107.51,107.65,213801.0,101.9557,102.1073,101.9083,102.041,213801.0
2017-10-24 10:00:00,107.64,107.9,107.64,107.81,214915.0,102.0315,102.278,102.0315,102.1927,214915.0
2017-10-24 10:10:00,107.81,108.01,107.75,107.98,211215.0,102.1927,102.3822,102.1358,102.3538,211215.0
2017-10-24 10:20:00,107.98,108.17,107.88,108.13,247558.0,102.3538,102.5339,102.259,102.496,247558.0
2017-10-24 10:30:00,108.13,108.22,108.07,108.2,154877.0,102.496,102.5813,102.4391,102.5623,154877.0
2017-10-24 10:40:00,108.2,108.3,108.12,108.16,133726.0,102.5623,102.6571,102.4865,102.5244,133726.0
2017-10-24 10:50:00,108.16,108.21,107.98,107.98,160979.0,102.5244,102.5718,102.3538,102.3538,160979.0
2017-10-24 11:00:00,107.98,108.04,107.96,108.01,137066.0,102.3538,102.4107,102.3348,102.3822,137066.0
2017-10-24 11:10:00,108.01,108.24,108.0,108.2,204051.0,102.3822,102.6003,102.3728,102.5623,204051.0
2017-10-24 11:20:00,108.2,108.38,108.18,108.28,158922.0,102.5623,102.733,102.5434,102.6382,158922.0
2017-10-24 11:30:00,108.28,108.38,108.22,108.38,118085.0,102.6382,102.733,102.5813,102.733,118085.0
2017-10-24 11:40:00,108.38,108.64,108.37,108.57,174080.0,102.733,102.9794,102.7235,102.9131,174080.0
2017-10-24 11:50:00,108.56,108.58,108.34,108.43,295676.0,102.9036,102.9225,102.695,102.7804,295676.0
2017-10-24 12:00:00,108.43,108.53,108.35,108.36,96819.0,102.7804,102.8751,102.7045,102.714,96819.0
2017-10-24 12:10:00,108.37,108.37,108.21,108.21,137291.0,102.7235,102.7235,102.5718,102.5718,137291.0
2017-10-24 12:20:00,108.21,108.44,108.21,108.43,130644.0,102.5718,102.7898,102.5718,102.7804,130644.0
2017-10-24 12:30:00,108.43,108.49,108.42,108.42,145585.0,102.7804,102.8372,102.7709,102.7709,145585.0
2017-10-24 12:40:00,108.43,108.43,108.37,108.4,108075.0,102.7804,102.7804,102.7235,102.7519,108075.0
2017-10-24 12:50:00,108.4,108.41,108.12,108.15,161975.0,102.7519,102.7614,102.4865,102.5149,161975.0
2017-10-24 13:00:00,108.15,108.34,108.12,108.34,142433.0,102.5149,102.695,102.4865,102.695,142433.0
2017-10-24 13:10:00,108.34,108.48,108.31,108.42,121191.0,102.695,102.8278,102.6666,102.7709,121191.0
2017-10-24 13:20:00,108.42,108.57,108.42,108.51,137765.0,102.7709,102.9131,102.7709,102.8562,137765.0
2017-10-24 13:30:00,108.5,108.62,108.28,108.34,311758.0,102.8467,102.9605,102.6382,102.695,311758.0
2017-10-24 13:40:00,108.34,108.34,108.21,108.23,104283.0,102.695,102.695,102.5718,102.5908,104283.0
2017-10-24 13:50:00,108.23,108.33,108.23,108.28,130756.0,102.5908,102.6856,102.5908,102.6382,130756.0
2017-10-24 14:00:00,108.29,108.31,108.23,108.26,109410.0,102.6477,102.6666,102.5908,102.6192,109410.0
2017-10-24 14:10:00,108.26,108.42,108.26,108.4,203942.0,102.6192,102.7709,102.6192,102.7519,203942.0
2017-10-24 14:20:00,108.4,108.4,108.22,108.23,110675.0,102.7519,102.7519,102.5813,102.5908,110675.0
2017-10-24 14:30:00,108.22,108.24,108.09,108.1,166085.0,102.5813,102.6003,102.4581,102.4676,166085.0
2017-10-24 14:40:00,108.09,108.18,108.07,108.1,154108.0,102.4581,102.5434,102.4391,102.4676,154108.0
2017-10-24 14:50:00,108.11,108.12,107.91,108.1,281796.0,102.477,102.4865,102.2875,102.4676,281796.0
2017-10-24 15:00:00,108.11,108.21,107.98,108.02,229397.0,102.477,102.5718,102.3538,102.3917,229397.0
2017-10-24 15:10:00,108.03,108.09,105.05,107.98,336416.0,102.4012,102.4581,99.5765,102.3538,336416.0
2017-10-24 15:20:00,107.98,108.25,107.97,108.22,360480.0,102.3538,102.6097,102.3443,102.5813,360480.0
2017-10-24 15:30:00,108.23,108.29,108.04,108.27,395831.0,102.5908,102.6477,102.4107,102.6287,395831.0
2017-10-24 15:40:00,108.26,108.34,108.16,108.22,495109.0,102.6192,102.695,102.5244,102.5813,495109.0
2017-10-24 15:50:00,108.21,108.49,108.2,108.4,771103.0,102.5718,102.8372,102.5623,102.7519,771103.0
2017-10-25 09:30:00,109.5,109.85,108.0,109.78,1390636.0,103.7946,104.1264,102.3728,104.06,1390636.0
2017-10-25 09:40:00,109.77,110.18,109.69,109.73,846371.0,104.0505,104.4392,103.9747,104.0126,846371.0
2017-10-25 09:50:00,109.72,109.93,109.4,109.74,615259.0,104.0031,104.2022,103.6998,104.0221,615259.0
2017-10-25 10:00:00,109.74,109.92,109.57,109.9,313072.0,104.0221,104.1927,103.861,104.1738,313072.0
2017-10-25 10:10:00,109.89,110.35,109.88,110.22,527855.0,104.1643,104.6003,104.1548,104.4771,527855.0
2017-10-25 10:20:00,110.21,110.48,110.2,110.36,320423.0,104.4676,104.7235,104.4581,104.6098,320423.0
2017-10-25 10:30:00,110.37,110.55,110.27,110.55,287004.0,104.6193,104.7899,104.5245,104.7899,287004.0
2017-10-25 10:40:00,110.54,110.61,110.37,110.61,356602.0,104.7804,104.8468,104.6193,104.8468,356602.0
2017-10-25 10:50:00,110.61,110.61,110.1,110.28,241722.0,104.8468,104.8468,104.3633,104.534,241722.0
2017-10-25 11:00:00,110.28,110.34,109.92,109.95,208893.0,104.534,104.5908,104.1927,104.2212,208893.0
2017-10-25 11:10:00,109.96,110.1,109.67,109.68,286096.0,104.2306,104.3633,103.9557,103.9652,286096.0
2017-10-25 11:20:00,109.67,110.05,109.42,110.03,286319.0,103.9557,104.3159,103.7188,104.297,286319.0
2017-10-25 11:30:00,110.05,110.29,109.98,110.28,238194.0,104.3159,104.5434,104.2496,104.534,238194.0
2017-10-25 11:40:00,110.29,110.29,110.0,110.07,156790.0,104.5434,104.5434,104.2686,104.3349,156790.0
2017-10-25 11:50:00,110.08,110.11,109.69,109.89,209354.0,104.3444,104.3728,103.9747,104.1643,209354.0
2017-10-25 12:00:00,109.87,109.89,109.66,109.87,152314.0,104.1453,104.1643,103.9463,104.1453,152314.0
2017-10-25 12:10:00,109.87,109.87,109.31,109.35,205608.0,104.1453,104.1453,103.6145,103.6524,205608.0
2017-10-25 12:20:00,109.34,109.4,109.23,109.31,140630.0,103.6429,103.6998,103.5387,103.6145,140630.0
2017-10-25 12:30:00,109.31,109.45,109.26,109.31,104658.0,103.6145,103.7472,103.5671,103.6145,104658.0
2017-10-25 12:40:00,109.31,109.66,109.31,109.56,101075.0,103.6145,103.9463,103.6145,103.8515,101075.0
2017-10-25 12:50:00,109.57,109.85,109.57,109.82,97289.0,103.861,104.1264,103.861,104.0979,97289.0
2017-10-25 13:00:00,109.82,109.84,109.59,109.65,90996.0,104.0979,104.1169,103.8799,103.9368,90996.0
2017-10-25 13:10:00,109.63,109.81,109.63,109.78,73372.0,103.9178,104.0885,103.9178,104.06,73372.0
2017-10-25 13:20:00,109.77,109.82,109.62,109.65,60734.0,104.0505,104.0979,103.9084,103.9368,60734.0
2017-10-25 13:30:00,109.65,109.68,109.56,109.58,79550.0,103.9368,103.9652,103.8515,103.8704,79550.0
2017-10-25 13:40:00,109.59,109.63,109.46,109.48,128141.0,103.8799,103.9178,103.7567,103.7756,128141.0
2017-10-25 13:50:00,109.47,109.62,109.47,109.62,128915.0,103.7662,103.9084,103.7662,103.9084,128915.0
2017-10-25 14:00:00,109.61,109.61,109.48,109.58,140382.0,103.8989,103.8989,103.7756,103.8704,140382.0
2017-10-25 14:10:00,109.58,109.8,109.58,109.8,162117.0,103.8704,104.079,103.8704,104.079,162117.0
2017-10-25 14:20:00,109.8,109.99,109.7,109.98,194430.0,104.079,104.2591,103.9842,104.2496,194430.0
2017-10-25 14:30:00,109.99,109.99,109.62,109.65,176236.0,104.2591,104.2591,103.9084,103.9368,176236.0
2017-10-25 14:40:00,109.65,109.81,109.58,109.79,272778.0,103.9368,104.0885,103.8704,104.0695,272778.0
2017-10-25 14:50:00,109.8,109.88,109.71,109.76,160802.0,104.079,104.1548,103.9937,104.0411,160802.0
2017-10-25 15:00:00,109.76,109.8,109.68,109.78,183682.0,104.0411,104.079,103.9652,104.06,183682.0
2017-10-25 15:10:00,109.78,109.8,109.73,109.76,172995.0,104.06,104.079,104.0126,104.0411,172995.0
2017-10-25 15:20:00,109.76,109.82,109.72,109.75,205877.0,104.0411,104.0979,104.0031,104.0316,205877.0
2017-10-25 15:30:00,109.74,109.74,109.62,109.63,298128.0,104.0221,104.0221,103.9084,103.9178,298128.0
2017-10-25 15:40:00,109.63,109.67,109.49,109.5,283900.0,103.9178,103.9557,103.7851,103.7946,283900.0
2017-10-25 15:50:00,109.51,109.68,109.49,109.49,664188.0,103.8041,103.9652,103.7851,103.7851,664188.0
2017-10-26 09:30:00,110.38,110.59,110.29,110.44,464581.0,104.6288,104.8278,104.5434,104.6856,464581.0
2017-10-26 09:40:00,110.44,110.47,110.1,110.15,181282.0,104.6856,104.7141,104.3633,104.4107,181282.0
2017-10-26 09:50:00,110.15,110.18,110.03,110.1,259623.0,104.4107,104.4392,104.297,104.3633,259623.0
2017-10-26 10:00:00,110.08,110.25,109.95,110.14,323091.0,104.3444,104.5055,104.2212,104.4013,323091.0
2017-10-26 10:10:00,110.14,110.39,110.08,110.33,149005.0,104.4013,104.6382,104.3444,104.5814,149005.0
2017-10-26 10:20:00,110.32,110.4,110.23,110.34,111502.0,104.5719,104.6477,104.4866,104.5908,111502.0
2017-10-26 10:30:00,110.35,110.58,110.34,110.53,189860.0,104.6003,104.8183,104.5908,104.7709,189860.0
2017-10-26 10:40:00,110.52,110.53,110.26,110.52,161647.0,104.7615,104.7709,104.515,104.7615,161647.0
2017-10-26 10:50:00,110.52,110.6,110.47,110.47,142875.0,104.7615,104.8373,104.7141,104.7141,142875.0
2017-10-26 11:00:00,110.46,110.65,110.42,110.64,165398.0,104.7046,104.8847,104.6667,104.8752,165398.0
2017-10-26 11:10:00,110.64,110.74,110.53,110.61,198940.0,104.8752,104.97,104.7709,104.8468,198940.0
2017-10-26 11:20:00,110.62,110.65,110.54,110.59,113959.0,104.8562,104.8847,104.7804,104.8278,113959.0
2017-10-26 11:30:00,110.58,110.6,110.39,110.39,117039.0,104.8183,104.8373,104.6382,104.6382,117039.0
2017-10-26 11:40:00,110.39,110.44,110.27,110.34,123745.0,104.6382,104.6856,104.5245,104.5908,123745.0
2017-10-26 11:50:00,110.34,110.45,110.29,110.39,152753.0,104.5908,104.6951,104.5434,104.6382,152753.0
2017-10-26 12:00:00,110.41,110.43,110.26,110.34,80364.0,104.6572,104.6761,104.515,104.5908,80364.0
2017-10-26 12:10:00,110.34,110.34,110.13,110.24,84607.0,104.5908,104.5908,104.3918,104.496,84607.0
2017-10-26 12:20:00,110.25,110.25,109.91,109.93,155450.0,104.5055,104.5055,104.1832,104.2022,155450.0
2017-10-26 12:30:00,109.93,109.95,109.7,109.78,167792.0,104.2022,104.2212,103.9842,104.06,167792.0
2017-10-26 12:40:00,109.77,109.94,109.77,109.88,82549.0,104.0505,104.2117,104.0505,104.1548,82549.0
2017-10-26 12:50:00,109.88,109.97,109.84,109.87,71274.0,104.1548,104.2401,104.1169,104.1453,71274.0
2017-10-26 13:00:00,109.86,109.88,109.77,109.88,82781.0,104.1358,104.1548,104.0505,104.1548,82781.0
2017-10-26 13:10:00,109.88,109.97,109.78,109.92,107787.0,104.1548,104.2401,104.06,104.1927,107787.0
2017-10-26 13:20:00,109.93,109.97,109.87,109.9,94039.0,104.2022,104.2401,104.1453,104.1738,94039.0
2017-10-26 13:30:00,109.9,109.93,109.85,109.88,80327.0,104.1738,104.2022,104.1264,104.1548,80327.0
2017-10-26 13:40:00,109.88,109.91,109.71,109.72,105132.0,104.1548,104.1832,103.9937,104.0031,105132.0
2017-10-26 13:50:00,109.72,109.87,109.67,109.87,193901.0,104.0031,104.1453,103.9557,104.1453,193901.0
2017-10-26 14:00:00,109.85,109.85,109.71,109.76,168154.0,104.1264,104.1264,103.9937,104.0411,168154.0
2017-10-26 14:10:00,109.76,109.95,109.75,109.86,106247.0,104.0411,104.2212,104.0316,104.1358,106247.0
2017-10-26 14:20:00,109.86,110.08,109.85,109.94,156577.0,104.1358,104.3444,104.1264,104.2117,156577.0
2017-10-26 14:30:00,109.97,110.06,109.96,110.02,93501.0,104.2401,104.3254,104.2306,104.2875,93501.0
2017-10-26 14:40:00,110.01,110.09,110.0,110.05,77446.0,104.278,104.3539,104.2686,104.3159,77446.0
2017-10-26 14:50:00,110.05,110.05,109.94,109.96,68492.0,104.3159,104.3159,104.2117,104.2306,68492.0
2017-10-26 15:00:00,109.97,110.07,109.96,110.04,77809.0,104.2401,104.3349,104.2306,104.3065,77809.0
2017-10-26 15:10:00,110.05,110.13,110.01,110.13,122310.0,104.3159,104.3918,104.278,104.3918,122310.0
2017-10-26 15:20:00,110.13,110.16,110.12,110.14,121588.0,104.3918,104.4202,104.3823,104.4013,121588.0
2017-10-26 15:30:00,110.13,110.14,110.01,110.04,158040.0,104.3918,104.4013,104.278,104.3065,158040.0
2017-10-26 15:40:00,110.04,110.08,110.01,110.04,199881.0,104.3065,104.3444,104.278,104.3065,199881.0
2017-10-26 15:50:00,110.03,110.04,109.81,109.82,462448.0,104.297,104.3065,104.0885,104.0979,462448.0
2017-10-27 09:30:00,110.07,110.13,109.12,109.21,429182.0,104.3349,104.3918,103.4344,103.5197,429182.0
2017-10-27 09:40:00,109.23,109.25,108.69,109.0,538413.0,103.5387,103.5576,103.0268,103.3207,538413.0
2017-10-27 09:50:00,108.99,109.17,108.94,109.12,244106.0,103.3112,103.4818,103.2638,103.4344,244106.0
2017-10-27 10:00:00,109.15,109.38,109.03,109.38,225478.0,103.4628,103.6809,103.3491,103.6809,225478.0
2017-10-27 10:10:00,109.37,109.85,109.36,109.79,254386.0,103.6714,104.1264,103.6619,104.0695,254386.0
2017-10-27 10:20:00,109.77,109.93,109.57,109.58,318532.0,104.0505,104.2022,103.861,103.8704,318532.0
2017-10-27 10:30:00,109.59,109.67,109.43,109.57,222788.0,103.8799,103.9557,103.7283,103.861,222788.0
2017-10-27 10:40:00,109.56,109.73,109.28,109.28,244488.0,103.8515,104.0126,103.5861,103.5861,244488.0
2017-10-27 10:50:00,109.28,109.32,109.15,109.21,167424.0,103.5861,103.624,103.4628,103.5197,167424.0
2017-10-27 11:00:00,109.2,109.24,109.1,109.16,162277.0,103.5102,103.5482,103.4154,103.4723,162277.0
2017-10-27 11:10:00,109.16,109.33,109.1,109.13,157185.0,103.4723,103.6335,103.4154,103.4439,157185.0
2017-10-27 11:20:00,109.13,109.17,109.02,109.06,123576.0,103.4439,103.4818,103.3396,103.3775,123576.0
2017-10-27 11:30:00,109.07,109.23,109.05,109.18,84164.0,103.387,103.5387,103.3681,103.4913,84164.0
2017-10-27 11:40:00,109.18,109.33,109.14,109.33,109575.0,103.4913,103.6335,103.4534,103.6335,109575.0
2017-10-27 11:50:00,109.33,109.4,109.2,109.22,92381.0,103.6335,103.6998,103.5102,103.5292,92381.0
2017-10-27 12:00:00,109.23,109.38,109.21,109.35,114659.0,103.5387,103.6809,103.5197,103.6524,114659.0
2017-10-27 12:10:00,109.34,109.44,109.29,109.43,106080.0,103.6429,103.7377,103.5955,103.7283,106080.0
2017-10-27 12:20:00,109.43,109.47,109.39,109.41,79068.0,103.7283,103.7662,103.6903,103.7093,79068.0
2017-10-27 12:30:00,109.42,109.5,109.33,109.49,79593.0,103.7188,103.7946,103.6335,103.7851,79593.0
2017-10-27 12:40:00,109.5,109.58,109.43,109.45,74482.0,103.7946,103.8704,103.7283,103.7472,74482.0
2017-10-27 12:50:00,109.44,109.51,109.41,109.46,53144.0,103.7377,103.8041,103.7093,103.7567,53144.0
2017-10-27 13:00:00,109.46,109.53,109.45,109.51,64904.0,103.7567,103.823,103.7472,103.8041,64904.0
2017-10-27 13:10:00,109.52,109.52,109.37,109.43,60286.0,103.8136,103.8136,103.6714,103.7283,60286.0
2017-10-27 13:20:00,109.43,109.44,109.36,109.4,57090.0,103.7283,103.7377,103.6619,103.6998,57090.0
2017-10-27 13:30:00,109.41,109.52,109.4,109.43,124299.0,103.7093,103.8136,103.6998,103.7283,124299.0
2017-10-27 13:40:00,109.43,109.56,109.38,109.55,96192.0,103.7283,103.8515,103.6809,103.842,96192.0
2017-10-27 13:50:00,109.56,109.67,109.53,109.65,81091.0,103.8515,103.9557,103.823,103.9368,81091.0
2017-10-27 14:00:00,109.65,109.71,109.59,109.66,97354.0,103.9368,103.9937,103.8799,103.9463,97354.0
2017-10-27 14:10:00,109.66,109.76,109.65,109.73,92574.0,103.9463,104.0411,103.9368,104.0126,92574.0
2017-10-27 14:20:00,109.73,109.75,109.65,109.65,56807.0,104.0126,104.0316,103.9368,103.9368,56807.0
2017-10-27 14:30:00,109.66,109.73,109.65,109.66,63757.0,103.9463,104.0126,103.9368,103.9463,63757.0
2017-10-27 14:40:00,109.65,109.66,109.61,109.65,112796.0,103.9368,103.9463,103.8989,103.9368,112796.0
2017-10-27 14:50:00,109.66,109.72,109.65,109.66,100690.0,103.9463,104.0031,103.9368,103.9463,100690.0
2017-10-27 15:00:00,109.65,109.68,109.64,109.65,77164.0,103.9368,103.9652,103.9273,103.9368,77164.0
2017-10-27 15:10:00,109.66,109.68,109.64,109.66,75013.0,103.9463,103.9652,103.9273,103.9463,75013.0
2017-10-27 15:20:00,109.66,109.66,109.57,109.59,201038.0,103.9463,103.9463,103.861,103.8799,201038.0
2017-10-27 15:30:00,109.59,109.59,109.48,109.52,171190.0,103.8799,103.8799,103.7756,103.8136,171190.0
2017-10-27 15:40:00,109.53,109.66,109.5,109.66,191056.0,103.823,103.9463,103.7946,103.9463,191056.0
2017-10-27 15:50:00,109.66,109.73,109.58,109.71,447344.0,103.9463,104.0126,103.8704,103.9937,447344.0
2017-10-30 09:30:00,109.67,109.71,108.92,109.29,277969.0,103.9557,103.9937,103.2448,103.5955,277969.0
2017-10-30 09:40:00,109.28,109.5,109.2,109.32,122225.0,103.5861,103.7946,103.5102,103.624,122225.0
2017-10-30 09:50:00,109.33,109.34,109.16,109.24,89005.0,103.6335,103.6429,103.4723,103.5482,89005.0
2017-10-30 10:00:00,109.25,109.3,109.1,109.12,139776.0,103.5576,103.605,103.4154,103.4344,139776.0
2017-10-30 10:10:00,109.12,109.26,109.11,109.17,123241.0,103.4344,103.5671,103.4249,103.4818,123241.0
2017-10-30 10:20:00,109.18,109.38,109.11,109.37,114977.0,103.4913,103.6809,103.4249,103.6714,114977.0
2017-10-30 10:30:00,109.37,109.47,109.34,109.4,105950.0,103.6714,103.7662,103.6429,103.6998,105950.0
2017-10-30 10:40:00,109.41,109.62,109.37,109.58,115050.0,103.7093,103.9084,103.6714,103.8704,115050.0
2017-10-30 10:50:00,109.57,109.63,109.49,109.56,76164.0,103.861,103.9178,103.7851,103.8515,76164.0
2017-10-30 11:00:00,109.56,109.69,109.56,109.6,87467.0,103.8515,103.9747,103.8515,103.8894,87467.0
2017-10-30 11:10:00,109.61,109.68,109.49,109.59,85768.0,103.8989,103.9652,103.7851,103.8799,85768.0
2017-10-30 11:20:00,109.59,109.65,109.42,109.51,101908.0,103.8799,103.9368,103.7188,103.8041,101908.0
2017-10-30 11:30:00,109.51,109.55,109.35,109.39,86996.0,103.8041,103.842,103.6524,103.6903,86996.0
2017-10-30 11:40:00,109.4,109.51,109.32,109.51,66585.0,103.6998,103.8041,103.624,103.8041,66585.0
2017-10-30 11:50:00,109.5,109.6,109.44,109.54,76013.0,103.7946,103.8894,103.7377,103.8325,76013.0
2017-10-30 12:00:00,109.55,109.56,109.28,109.31,73061.0,103.842,103.8515,103.5861,103.6145,73061.0
2017-10-30 12:10:00,109.31,109.47,109.27,109.4,92291.0,103.6145,103.7662,103.5766,103.6998,92291.0
2017-10-30 12:20:00,109.41,109.59,109.39,109.55,51312.0,103.7093,103.8799,103.6903,103.842,51312.0
2017-10-30 12:30:00,109.55,109.65,109.51,109.63,47255.0,103.842,103.9368,103.8041,103.9178,47255.0
2017-10-30 12:40:00,109.63,109.63,109.51,109.54,56046.0,103.9178,103.9178,103.8041,103.8325,56046.0
2017-10-30 12:50:00,109.54,109.77,109.53,109.75,79091.0,103.8325,104.0505,103.823,104.0316,79091.0
2017-10-30 13:00:00,109.75,109.87,109.74,109.82,64080.0,104.0316,104.1453,104.0221,104.0979,64080.0
2017-10-30 13:10:00,109.82,109.91,109.74,109.9,76992.0,104.0979,104.1832,104.0221,104.1738,76992.0
2017-10-30 13:20:00,109.9,109.92,109.84,109.86,41194.0,104.1738,104.1927,104.1169,104.1358,41194.0
2017-10-30 13:30:00,109.86,109.89,109.75,109.81,55109.0,104.1358,104.1643,104.0316,104.0885,55109.0
2017-10-30 13:40:00,109.81,109.82,109.7,109.79,55661.0,104.0885,104.0979,103.9842,104.0695,55661.0
2017-10-30 13:50:00,109.79,109.81,109.71,109.77,72978.0,104.0695,104.0885,103.9937,104.0505,72978.0
2017-10-30 14:00:00,109.76,109.91,109.76,109.9,61496.0,104.0411,104.1832,104.0411,104.1738,61496.0
2017-10-30 14:10:00,109.91,109.94,109.83,109.87,43409.0,104.1832,104.2117,104.1074,104.1453,43409.0
2017-10-30 14:20:00,109.87,109.88,109.75,109.76,62974.0,104.1453,104.1548,104.0316,104.0411,62974.0
2017-10-30 14:30:00,109.76,109.8,109.73,109.77,71455.0,104.0411,104.079,104.0126,104.0505,71455.0
2017-10-30 14:40:00,109.77,109.78,109.73,109.78,45608.0,104.0505,104.06,104.0126,104.06,45608.0
2017-10-30 14:50:00,109.78,109.88,109.77,109.84,63233.0,104.06,104.1548,104.0505,104.1169,63233.0
2017-10-30 15:00:00,109.85,109.86,109.76,109.83,109757.0,104.1264,104.1358,104.0411,104.1074,109757.0
2017-10-30 15:10:00,109.82,109.88,109.75,109.82,131872.0,104.0979,104.1548,104.0316,104.0979,131872.0
2017-10-30 15:20:00,109.82,109.96,109.77,109.95,138079.0,104.0979,104.2306,104.0505,104.2212,138079.0
2017-10-30 15:30:00,109.95,110.02,109.85,110.01,166805.0,104.2212,104.2875,104.1264,104.278,166805.0
2017-10-30 15:40:00,110.01,110.17,110.0,110.09,259946.0,104.278,104.4297,104.2686,104.3539,259946.0
2017-10-30 15:50:00,110.1,110.24,110.03,110.05,539504.0,104.3633,104.496,104.297,104.3159,539504.0
2017-10-31 09:30:00,110.58,110.69,110.26,110.57,293551.0,104.8183,104.9226,104.515,104.8089,293551.0
2017-10-31 09:40:00,110.56,110.6,109.61,109.75,225958.0,104.7994,104.8373,103.8989,104.0316,225958.0
2017-10-31 09:50:00,109.75,109.79,109.18,109.58,368155.0,104.0316,104.0695,103.4913,103.8704,368155.0
2017-10-31 10:00:00,109.58,109.74,109.12,109.52,282749.0,103.8704,104.0221,103.4344,103.8136,282749.0
2017-10-31 10:10:00,109.52,109.54,109.07,109.17,177248.0,103.8136,103.8325,103.387,103.4818,177248.0
2017-10-31 10:20:00,109.18,109.39,109.13,109.26,188689.0,103.4913,103.6903,103.4439,103.5671,188689.0
2017-10-31 10:30:00,109.26,109.38,109.15,109.16,117172.0,103.5671,103.6809,103.4628,103.4723,117172.0
2017-10-31 10:40:00,109.17,109.37,109.14,109.27,114709.0,103.4818,103.6714,103.4534,103.5766,114709.0
2017-10-31 10:50:00,109.27,109.35,109.11,109.11,118245.0,103.5766,103.6524,103.4249,103.4249,118245.0
2017-10-31 11:00:00,109.14,109.24,109.14,109.21,72475.0,103.4534,103.5482,103.4534,103.5197,72475.0
2017-10-31 11:10:00,109.21,109.21,108.66,108.68,322134.0,103.5197,103.5197,102.9984,103.0173,322134.0
2017-10-31 11:20:00,108.68,108.97,108.67,108.89,187814.0,103.0173,103.2922,103.0079,103.2164,187814.0
2017-10-31 11:30:00,108.87,109.06,108.84,109.04,189928.0,103.1974,103.3775,103.169,103.3586,189928.0
2017-10-31 11:40:00,109.03,109.08,108.8,108.84,107951.0,103.3491,103.3965,103.1311,103.169,107951.0
2017-10-31 11:50:00,108.84,108.93,108.81,108.88,136433.0,103.169,103.2543,103.1406,103.2069,136433.0
2017-10-31 12:00:00,108.89,108.92,108.83,108.86,126471.0,103.2164,103.2448,103.1595,103.188,126471.0
2017-10-31 12:10:00,108.87,109.17,108.85,109.15,129464.0,103.1974,103.4818,103.1785,103.4628,129464.0
2017-10-31 12:20:00,109.15,109.18,109.06,109.07,107123.0,103.4628,103.4913,103.3775,103.387,107123.0
2017-10-31 12:30:00,109.06,109.23,109.03,109.1,141563.0,103.3775,103.5387,103.3491,103.4154,141563.0
2017-10-31 12:40:00,109.1,109.15,109.05,109.14,120310.0,103.4154,103.4628,103.3681,103.4534,120310.0
2017-10-31 12:50:00,109.14,109.49,109.12,109.44,115296.0,103.4534,103.7851,103.4344,103.7377,115296.0
2017-10-31 13:00:00,109.45,109.88,109.42,109.87,159984.0,103.7472,104.1548,103.7188,104.1453,159984.0
2017-10-31 13:10:00,109.87,109.91,109.64,109.82,219459.0,104.1453,104.1832,103.9273,104.0979,219459.0
2017-10-31 13:20:00,109.82,109.87,109.7,109.78,131150.0,104.0979,104.1453,103.9842,104.06,131150.0
2017-10-31 13:30:00,109.77,109.83,109.7,109.7,72349.0,104.0505,104.1074,103.9842,103.9842,72349.0
2017-10-31 13:40:00,109.71,109.76,109.6,109.75,132055.0,103.9937,104.0411,103.8894,104.0316,132055.0
2017-10-31 13:50:00,109.75,109.77,109.68,109.75,83942.0,104.0316,104.0505,103.9652,104.0316,83942.0
2017-10-31 14:00:00,109.76,109.98,109.76,109.98,188143.0,104.0411,104.2496,104.0411,104.2496,188143.0
2017-10-31 14:10:00,109.98,110.0,109.92,109.96,104821.0,104.2496,104.2686,104.1927,104.2306,104821.0
2017-10-31 14:20:00,109.96,110.05,109.9,109.98,99074.0,104.2306,104.3159,104.1738,104.2496,99074.0
2017-10-31 14:30:00,109.98,110.07,109.98,110.04,102550.0,104.2496,104.3349,104.2496,104.3065,102550.0
2017-10-31 14:40:00,110.03,110.03,109.84,109.91,137107.0,104.297,104.297,104.1169,104.1832,137107.0
2017-10-31 14:50:00,109.9,109.95,109.87,109.93,74880.0,104.1738,104.2212,104.1453,104.2022,74880.0
2017-10-31 15:00:00,109.93,110.04,109.92,110.01,90553.0,104.2022,104.3065,104.1927,104.278,90553.0
2017-10-31 15:10:00,110.02,110.07,109.94,109.97,145089.0,104.2875,104.3349,104.2117,104.2401,145089.0
2017-10-31 15:20:00,109.97,110.03,109.95,109.99,198362.0,104.2401,104.297,104.2212,104.2591,198362.0
2017-10-31 15:30:00,109.99,110.04,109.96,110.02,131673.0,104.2591,104.3065,104.2306,104.2875,131673.0
2017-10-31 15:40:00,110.01,110.04,109.95,110.03,199623.0,104.278,104.3065,104.2212,104.297,199623.0
2017-10-31 15:50:00,110.02,110.06,109.92,109.97,405698.0,104.2875,104.3254,104.1927,104.2401,405698.0
2017-11-01 09:30:00,110.5,110.76,110.42,110.76,423133.0,104.7425,104.989,104.6667,104.989,423133.0
2017-11-01 09:40:00,110.73,111.0,110.6,110.98,204071.0,104.9605,105.2164,104.8373,105.1975,204071.0
2017-11-01 09:50:00,110.97,111.2,110.87,110.89,244414.0,105.188,105.406,105.0932,105.1122,244414.0
2017-11-01 10:00:00,110.87,111.25,110.78,111.19,173669.0,105.0932,105.4534,105.0079,105.3965,173669.0
2017-11-01 10:10:00,111.19,111.4,111.09,111.2,206091.0,105.3965,105.5956,105.3018,105.406,206091.0
2017-11-01 10:20:00,111.2,111.27,111.05,111.15,125027.0,105.406,105.4724,105.2638,105.3586,125027.0
2017-11-01 10:30:00,111.15,111.2,110.83,110.94,122593.0,105.3586,105.406,105.0553,105.1596,122593.0
2017-11-01 10:40:00,110.95,111.0,110.85,110.92,81695.0,105.1691,105.2164,105.0743,105.1406,81695.0
2017-11-01 10:50:00,110.92,110.93,110.81,110.82,78789.0,105.1406,105.1501,105.0363,105.0458,78789.0
2017-11-01 11:00:00,110.83,110.89,110.71,110.77,101797.0,105.0553,105.1122,104.9416,104.9984,101797.0
2017-11-01 11:10:00,110.76,110.84,110.7,110.79,91659.0,104.989,105.0648,104.9321,105.0174,91659.0
2017-11-01 11:20:00,110.8,110.82,110.66,110.66,58347.0,105.0269,105.0458,104.8942,104.8942,58347.0
2017-11-01 11:30:00,110.66,110.73,110.64,110.72,87342.0,104.8942,104.9605,104.8752,104.951,87342.0
2017-11-01 11:40:00,110.72,110.72,110.54,110.6,98656.0,104.951,104.951,104.7804,104.8373,98656.0
2017-11-01 11:50:00,110.6,110.72,110.46,110.46,108366.0,104.8373,104.951,104.7046,104.7046,108366.0
2017-11-01 12:00:00,110.45,110.77,110.45,110.63,92572.0,104.6951,104.9984,104.6951,104.8657,92572.0
2017-11-01 12:10:00,110.63,110.79,110.63,110.77,83512.0,104.8657,105.0174,104.8657,104.9984,83512.0
2017-11-01 12:20:00,110.77,110.89,110.73,110.87,119531.0,104.9984,105.1122,104.9605,105.0932,119531.0
2017-11-01 12:30:00,110.86,110.87,110.69,110.7,41841.0,105.0837,105.0932,104.9226,104.9321,41841.0
2017-11-01 12:40:00,110.7,110.74,110.61,110.74,57248.0,104.9321,104.97,104.8468,104.97,57248.0
2017-11-01 12:50:00,110.74,110.8,110.68,110.8,84558.0,104.97,105.0269,104.9131,105.0269,84558.0
2017-11-01 13:00:00,110.79,110.83,110.61,110.61,99446.0,105.0174,105.0553,104.8468,104.8468,99446.0
2017-11-01 13:10:00,110.62,110.67,110.53,110.55,47218.0,104.8562,104.9036,104.7709,104.7899,47218.0
2017-11-01 13:20:00,110.53,110.66,110.51,110.65,71985.0,104.7709,104.8942,104.752,104.8847,71985.0
2017-11-01 13:30:00,110.65,110.7,110.6,110.66,65585.0,104.8847,104.9321,104.8373,104.8942,65585.0
2017-11-01 13:40:00,110.66,110.83,110.61,110.81,57631.0,104.8942,105.0553,104.8468,105.0363,57631.0
2017-11-01 13:50:00,110.81,110.86,110.77,110.83,54001.0,105.0363,105.0837,104.9984,105.0553,54001.0
2017-11-01 14:00:00,110.84,110.95,110.8,110.81,88812.0,105.0648,105.1691,105.0269,105.0363,88812.0
2017-11-01 14:10:00,110.81,110.94,110.73,110.86,176421.0,105.0363,105.1596,104.9605,105.0837,176421.0
2017-11-01 14:20:00,110.86,110.87,110.71,110.77,115150.0,105.0837,105.0932,104.9416,104.9984,115150.0
2017-11-01 14:30:00,110.77,111.05,110.72,111.0,174690.0,104.9984,105.2638,104.951,105.2164,174690.0
2017-11-01 14:40:00,111.0,111.03,110.94,111.0,100237.0,105.2164,105.2449,105.1596,105.2164,100237.0
2017-11-01 14:50:00,110.99,111.08,110.96,111.05,107392.0,105.207,105.2923,105.1785,105.2638,107392.0
2017-11-01 15:00:00,111.05,111.07,110.95,111.04,96125.0,105.2638,105.2828,105.1691,105.2544,96125.0
2017-11-01 15:10:00,111.03,111.11,111.0,111.09,142062.0,105.2449,105.3207,105.2164,105.3018,142062.0
2017-11-01 15:20:00,111.09,111.12,111.0,111.08,324647.0,105.3018,105.3302,105.2164,105.2923,324647.0
2017-11-01 15:30:00,111.08,111.12,111.05,111.08,105241.0,105.2923,105.3302,105.2638,105.2923,105241.0
2017-11-01 15:40:00,111.09,111.12,111.0,111.01,178996.0,105.3018,105.3302,105.2164,105.2259,178996.0
2017-11-01 15:50:00,111.01,111.12,111.0,111.06,406279.0,105.2259,105.3302,105.2164,105.2733,406279.0
2017-11-02 09:30:00,111.02,111.06,110.2,110.66,268036.0,105.2354,105.2733,104.4581,104.8942,268036.0
2017-11-02 09:40:00,110.65,111.13,110.64,111.09,133266.0,104.8847,105.3397,104.8752,105.3018,133266.0
2017-11-02 09:50:00,111.09,111.31,110.88,111.27,167284.0,105.3018,105.5103,105.1027,105.4724,167284.0
2017-11-02 10:00:00,111.27,111.37,110.52,110.54,151691.0,105.4724,105.5672,104.7615,104.7804,151691.0
2017-11-02 10:10:00,110.52,110.66,110.36,110.43,188461.0,104.7615,104.8942,104.6098,104.6761,188461.0
2017-11-02 10:20:00,110.42,110.81,110.39,110.72,81814.0,104.6667,105.0363,104.6382,104.951,81814.0
2017-11-02 10:30:00,110.72,110.95,110.66,110.89,64555.0,104.951,105.1691,104.8942,105.1122,64555.0
2017-11-02 10:40:00,110.88,111.08,110.66,110.71,91103.0,105.1027,105.2923,104.8942,104.9416,91103.0
2017-11-02 10:50:00,110.7,110.84,110.7,110.81,109934.0,104.9321,105.0648,104.9321,105.0363,109934.0
2017-11-02 11:00:00,110.83,111.15,110.79,111.15,100125.0,105.0553,105.3586,105.0174,105.3586,100125.0
2017-11-02 11:10:00,111.15,111.18,111.05,111.05,95196.0,105.3586,105.3871,105.2638,105.2638,95196.0
2017-11-02 11:20:00,111.04,111.09,110.83,110.85,89407.0,105.2544,105.3018,105.0553,105.0743,89407.0
2017-11-02 11:30:00,110.84,110.86,110.66,110.72,86141.0,105.0648,105.0837,104.8942,104.951,86141.0
2017-11-02 11:40:00,110.72,110.75,110.41,110.45,157772.0,104.951,104.9795,104.6572,104.6951,157772.0
2017-11-02 11:50:00,110.46,110.65,110.46,110.55,113732.0,104.7046,104.8847,104.7046,104.7899,113732.0
2017-11-02 12:00:00,110.55,110.67,110.54,110.59,98904.0,104.7899,104.9036,104.7804,104.8278,98904.0
2017-11-02 12:10:00,110.59,110.62,110.46,110.55,95150.0,104.8278,104.8562,104.7046,104.7899,95150.0
2017-11-02 12:20:00,110.55,110.59,110.48,110.52,98344.0,104.7899,104.8278,104.7235,104.7615,98344.0
2017-11-02 12:30:00,110.52,110.53,110.32,110.38,158150.0,104.7615,104.7709,104.5719,104.6288,158150.0
2017-11-02 12:40:00,110.38,110.46,110.25,110.32,133492.0,104.6288,104.7046,104.5055,104.5719,133492.0
2017-11-02 12:50:00,110.32,110.53,110.31,110.51,83367.0,104.5719,104.7709,104.5624,104.752,83367.0
2017-11-02 13:00:00,110.53,110.69,110.52,110.62,54155.0,104.7709,104.9226,104.7615,104.8562,54155.0
2017-11-02 13:10:00,110.63,110.68,110.6,110.62,45758.0,104.8657,104.9131,104.8373,104.8562,45758.0
2017-11-02 13:20:00,110.63,110.66,110.54,110.59,63091.0,104.8657,104.8942,104.7804,104.8278,63091.0
2017-11-02 13:30:00,110.58,110.66,110.56,110.64,42905.0,104.8183,104.8942,104.7994,104.8752,42905.0
2017-11-02 13:40:00,110.64,110.68,110.61,110.64,47272.0,104.8752,104.9131,104.8468,104.8752,47272.0
2017-11-02 13:50:00,110.63,110.67,110.59,110.6,53494.0,104.8657,104.9036,104.8278,104.8373,53494.0
2017-11-02 14:00:00,110.6,110.77,110.58,110.76,80769.0,104.8373,104.9984,104.8183,104.989,80769.0
2017-11-02 14:10:00,110.76,110.83,110.73,110.81,60839.0,104.989,105.0553,104.9605,105.0363,60839.0
2017-11-02 14:20:00,110.82,110.84,110.72,110.83,63170.0,105.0458,105.0648,104.951,105.0553,63170.0
2017-11-02 14:30:00,110.83,110.84,110.75,110.76,61808.0,105.0553,105.0648,104.9795,104.989,61808.0
2017-11-02 14:40:00,110.76,110.76,110.66,110.68,91511.0,104.989,104.989,104.8942,104.9131,91511.0
2017-11-02 14:50:00,110.68,110.76,110.67,110.71,127940.0,104.9131,104.989,104.9036,104.9416,127940.0
2017-11-02 15:00:00,110.71,110.81,110.7,110.72,145584.0,104.9416,105.0363,104.9321,104.951,145584.0
2017-11-02 15:10:00,110.72,110.82,110.71,110.73,87242.0,104.951,105.0458,104.9416,104.9605,87242.0
2017-11-02 15:20:00,110.73,110.79,110.68,110.79,144508.0,104.9605,105.0174,104.9131,105.0174,144508.0
2017-11-02 15:30:00,110.8,110.88,110.75,110.84,136514.0,105.0269,105.1027,104.9795,105.0648,136514.0
2017-11-02 15:40:00,110.84,111.01,110.84,110.93,182597.0,105.0648,105.2259,105.0648,105.1501,182597.0
2017-11-02 15:50:00,110.93,110.99,110.88,110.97,307456.0,105.1501,105.207,105.1027,105.188,307456.0
2017-11-03 09:30:00,110.94,111.15,110.6,110.67,219968.0,105.1596,105.3586,104.8373,104.9036,219968.0
2017-11-03 09:40:00,110.65,111.1,110.64,110.83,110449.0,104.8847,105.3112,104.8752,105.0553,110449.0
2017-11-03 09:50:00,110.85,110.97,110.73,110.73,71968.0,105.0743,105.188,104.9605,104.9605,71968.0
2017-11-03 10:00:00,110.72,110.87,110.66,110.78,92511.0,104.951,105.0932,104.8942,105.0079,92511.0
2017-11-03 10:10:00,110.79,110.86,110.5,110.59,139539.0,105.0174,105.0837,104.7425,104.8278,139539.0
2017-11-03 10:20:00,110.58,110.79,110.58,110.77,89592.0,104.8183,105.0174,104.8183,104.9984,89592.0
2017-11-03 10:30:00,110.79,110.91,110.69,110.87,58464.0,105.0174,105.1311,104.9226,105.0932,58464.0
2017-11-03 10:40:00,110.88,110.9,110.74,110.77,54330.0,105.1027,105.1217,104.97,104.9984,54330.0
2017-11-03 10:50:00,110.77,110.89,110.66,110.88,68103.0,104.9984,105.1122,104.8942,105.1027,68103.0
2017-11-03 11:00:00,110.89,110.93,110.78,110.9,66383.0,105.1122,105.1501,105.0079,105.1217,66383.0
2017-11-03 11:10:00,110.9,111.0,110.9,110.96,51150.0,105.1217,105.2164,105.1217,105.1785,51150.0
2017-11-03 11:20:00,110.97,111.04,110.88,111.03,44798.0,105.188,105.2544,105.1027,105.2449,44798.0
2017-11-03 11:30:00,111.02,111.05,110.99,111.01,44341.0,105.2354,105.2638,105.207,105.2259,44341.0
2017-11-03 11:40:00,111.02,111.03,110.9,111.03,86403.0,105.2354,105.2449,105.1217,105.2449,86403.0
2017-11-03 11:50:00,111.03,111.11,111.0,111.07,54132.0,105.2449,105.3207,105.2164,105.2828,54132.0
2017-11-03 12:00:00,111.07,111.11,111.04,111.08,41675.0,105.2828,105.3207,105.2544,105.2923,41675.0
2017-11-03 12:10:00,111.08,111.25,111.07,111.23,72013.0,105.2923,105.4534,105.2828,105.4345,72013.0
2017-11-03 12:20:00,111.24,111.34,111.22,111.29,77894.0,105.4439,105.5387,105.425,105.4913,77894.0
2017-11-03 12:30:00,111.29,111.34,111.26,111.31,45518.0,105.4913,105.5387,105.4629,105.5103,45518.0
2017-11-03 12:40:00,111.31,111.32,111.18,111.19,37224.0,105.5103,105.5198,105.3871,105.3965,37224.0
2017-11-03 12:50:00,111.2,111.24,111.08,111.09,56451.0,105.406,105.4439,105.2923,105.3018,56451.0
2017-11-03 13:00:00,111.09,111.2,111.07,111.13,40259.0,105.3018,105.406,105.2828,105.3397,40259.0
2017-11-03 13:10:00,111.13,111.18,111.07,111.09,47099.0,105.3397,105.3871,105.2828,105.3018,47099.0
2017-11-03 13:20:00,111.09,111.19,111.08,111.16,34174.0,105.3018,105.3965,105.2923,105.3681,34174.0
2017-11-03 13:30:00,111.16,111.26,111.16,111.23,34338.0,105.3681,105.4629,105.3681,105.4345,34338.0
2017-11-03 13:40:00,111.24,111.27,111.16,111.23,47429.0,105.4439,105.4724,105.3681,105.4345,47429.0
2017-11-03 13:50:00,111.23,111.28,111.21,111.21,33121.0,105.4345,105.4819,105.4155,105.4155,33121.0
2017-11-03 14:00:00,111.22,111.32,111.19,111.32,61448.0,105.425,105.5198,105.3965,105.5198,61448.0
2017-11-03 14:10:00,111.32,111.39,111.31,111.39,37003.0,105.5198,105.5861,105.5103,105.5861,37003.0
2017-11-03 14:20:00,111.38,111.42,111.31,111.31,50164.0,105.5766,105.6146,105.5103,105.5103,50164.0
2017-11-03 14:30:00,111.31,111.32,111.18,111.19,128860.0,105.5103,105.5198,105.3871,105.3965,128860.0
2017-11-03 14:40:00,111.2,111.2,111.11,111.16,92222.0,105.406,105.406,105.3207,105.3681,92222.0
2017-11-03 14:50:00,111.15,111.27,111.14,111.22,57620.0,105.3586,105.4724,105.3492,105.425,57620.0
2017-11-03 15:00:00,111.22,111.24,111.18,111.23,60232.0,105.425,105.4439,105.3871,105.4345,60232.0
2017-11-03 15:10:00,111.25,111.27,111.18,111.18,57670.0,105.4534,105.4724,105.3871,105.3871,57670.0
2017-11-03 15:20:00,111.17,111.24,111.15,111.23,84153.0,105.3776,105.4439,105.3586,105.4345,84153.0
2017-11-03 15:30:00,111.23,111.26,111.14,111.2,95079.0,105.4345,105.4629,105.3492,105.406,95079.0
2017-11-03 15:40:00,111.19,111.35,111.18,111.33,124113.0,105.3965,105.5482,105.3871,105.5293,124113.0
2017-11-03 15:50:00,111.32,111.34,111.21,111.34,232136.0,105.5198,105.5387,105.4155,105.5387,232136.0
2017-11-06 09:30:00,111.36,111.95,111.2,111.92,245045.0,105.5577,106.1169,105.406,106.0885,245045.0
2017-11-06 09:40:00,111.91,112.15,111.66,111.7,144460.0,106.079,106.3065,105.8421,105.88,144460.0
2017-11-06 09:50:00,111.69,111.98,111.69,111.93,71276.0,105.8705,106.1454,105.8705,106.098,71276.0
2017-11-06 10:00:00,111.93,112.02,111.8,111.94,82583.0,106.098,106.1833,105.9748,106.1075,82583.0
2017-11-06 10:10:00,111.96,111.98,111.77,111.89,91633.0,106.1264,106.1454,105.9463,106.0601,91633.0
2017-11-06 10:20:00,111.9,112.13,111.89,112.04,98481.0,106.0696,106.2876,106.0601,106.2023,98481.0
2017-11-06 10:30:00,112.05,112.07,111.94,112.05,74859.0,106.2117,106.2307,106.1075,106.2117,74859.0
2017-11-06 10:40:00,112.04,112.07,111.98,112.0,47041.0,106.2023,106.2307,106.1454,106.1643,47041.0
2017-11-06 10:50:00,111.98,112.02,111.87,111.87,83367.0,106.1454,106.1833,106.0411,106.0411,83367.0
2017-11-06 11:00:00,111.86,111.99,111.85,111.98,53184.0,106.0316,106.1549,106.0222,106.1454,53184.0
2017-11-06 11:10:00,111.99,112.0,111.9,111.97,52760.0,106.1549,106.1643,106.0696,106.1359,52760.0
2017-11-06 11:20:00,111.98,112.12,111.95,112.09,58517.0,106.1454,106.2781,106.1169,106.2497,58517.0
2017-11-06 11:30:00,112.1,112.11,112.01,112.06,33725.0,106.2591,106.2686,106.1738,106.2212,33725.0
2017-11-06 11:40:00,112.06,112.07,111.95,111.99,46694.0,106.2212,106.2307,106.1169,106.1549,46694.0
2017-11-06 11:50:00,112.0,112.03,111.91,111.91,56421.0,106.1643,106.1928,106.079,106.079,56421.0
2017-11-06 12:00:00,111.92,112.0,111.92,111.98,52537.0,106.0885,106.1643,106.0885,106.1454,52537.0
2017-11-06 12:10:00,111.99,112.0,111.96,112.0,37437.0,106.1549,106.1643,106.1264,106.1643,37437.0
2017-11-06 12:20:00,112.0,112.03,111.91,111.92,33835.0,106.1643,106.1928,106.079,106.0885,33835.0
2017-11-06 12:30:00,111.92,112.03,111.92,112.02,46677.0,106.0885,106.1928,106.0885,106.1833,46677.0
2017-11-06 12:40:00,112.03,112.07,111.99,112.03,31858.0,106.1928,106.2307,106.1549,106.1928,31858.0
2017-11-06 12:50:00,112.03,112.11,112.03,112.06,34056.0,106.1928,106.2686,106.1928,106.2212,34056.0
2017-11-06 13:00:00,112.05,112.06,111.96,112.03,36254.0,106.2117,106.2212,106.1264,106.1928,36254.0
2017-11-06 13:10:00,112.04,112.05,111.98,112.0,44439.0,106.2023,106.2117,106.1454,106.1643,44439.0
2017-11-06 13:20:00,112.01,112.01,111.91,111.94,46272.0,106.1738,106.1738,106.079,106.1075,46272.0
2017-11-06 13:30:00,111.94,111.98,111.85,111.93,61422.0,106.1075,106.1454,106.0222,106.098,61422.0
2017-11-06 13:40:00,111.92,112.0,111.9,111.97,51751.0,106.0885,106.1643,106.0696,106.1359,51751.0
2017-11-06 13:50:00,111.99,112.06,111.98,112.02,49884.0,106.1549,106.2212,106.1454,106.1833,49884.0
2017-11-06 14:00:00,112.02,112.09,112.01,112.06,35315.0,106.1833,106.2497,106.1738,106.2212,35315.0
2017-11-06 14:10:00,112.05,112.09,112.03,112.07,39386.0,106.2117,106.2497,106.1928,106.2307,39386.0
2017-11-06 14:20:00,112.08,112.12,112.05,112.1,55339.0,106.2402,106.2781,106.2117,106.2591,55339.0
2017-11-06 14:30:00,112.11,112.12,112.04,112.06,57440.0,106.2686,106.2781,106.2023,106.2212,57440.0
2017-11-06 14:40:00,112.06,112.1,112.05,112.09,51321.0,106.2212,106.2591,106.2117,106.2497,51321.0
2017-11-06 14:50:00,112.09,112.11,112.06,112.09,53470.0,106.2497,106.2686,106.2212,106.2497,53470.0
2017-11-06 15:00:00,112.09,112.12,112.02,112.05,59173.0,106.2497,106.2781,106.1833,106.2117,59173.0
2017-11-06 15:10:00,112.04,112.04,111.95,111.99,101969.0,106.2023,106.2023,106.1169,106.1549,101969.0
2017-11-06 15:20:00,111.99,112.07,111.95,112.07,77959.0,106.1549,106.2307,106.1169,106.2307,77959.0
2017-11-06 15:30:00,112.07,112.09,112.03,112.09,91401.0,106.2307,106.2497,106.1928,106.2497,91401.0
2017-11-06 15:40:00,112.09,112.09,111.98,112.03,141047.0,106.2497,106.2497,106.1454,106.1928,141047.0
2017-11-06 15:50:00,112.02,112.05,111.94,111.95,301177.0,106.1833,106.2117,106.1075,106.1169,301177.0
2017-11-07 09:30:00,112.25,112.43,111.9,112.1,209958.0,106.4013,106.5719,106.0696,106.2591,209958.0
2017-11-07 09:40:00,112.1,112.16,111.8,111.86,174827.0,106.2591,106.316,105.9748,106.0316,174827.0
2017-11-07 09:50:00,111.85,112.17,111.82,112.16,139181.0,106.0222,106.3255,105.9937,106.316,139181.0
2017-11-07 10:00:00,112.15,112.27,111.82,111.84,157344.0,106.3065,106.4203,105.9937,106.0127,157344.0
2017-11-07 10:10:00,111.84,112.02,111.82,112.01,102039.0,106.0127,106.1833,105.9937,106.1738,102039.0
2017-11-07 10:20:00,112.01,112.08,111.79,111.79,71508.0,106.1738,106.2402,105.9653,105.9653,71508.0
2017-11-07 10:30:00,111.81,111.87,111.56,111.82,80329.0,105.9842,106.0411,105.7473,105.9937,80329.0
2017-11-07 10:40:00,111.82,111.9,111.7,111.77,59702.0,105.9937,106.0696,105.88,105.9463,59702.0
2017-11-07 10:50:00,111.77,111.81,111.71,111.78,50386.0,105.9463,105.9842,105.8895,105.9558,50386.0
2017-11-07 11:00:00,111.78,111.92,111.76,111.92,59409.0,105.9558,106.0885,105.9368,106.0885,59409.0
2017-11-07 11:10:00,111.93,111.94,111.82,111.82,45013.0,106.098,106.1075,105.9937,105.9937,45013.0
2017-11-07 11:20:00,111.81,111.9,111.75,111.82,43934.0,105.9842,106.0696,105.9274,105.9937,43934.0
2017-11-07 11:30:00,111.83,111.9,111.76,111.83,47341.0,106.0032,106.0696,105.9368,106.0032,47341.0
2017-11-07 11:40:00,111.84,111.93,111.83,111.88,35663.0,106.0127,106.098,106.0032,106.0506,35663.0
2017-11-07 11:50:00,111.89,111.91,111.71,111.72,56497.0,106.0601,106.079,105.8895,105.8989,56497.0
2017-11-07 12:00:00,111.72,111.82,111.7,111.76,67742.0,105.8989,105.9937,105.88,105.9368,67742.0
2017-11-07 12:10:00,111.75,111.76,111.56,111.57,75769.0,105.9274,105.9368,105.7473,105.7567,75769.0
2017-11-07 12:20:00,111.58,111.74,111.58,111.72,64645.0,105.7662,105.9179,105.7662,105.8989,64645.0
2017-11-07 12:30:00,111.73,111.8,111.69,111.79,38689.0,105.9084,105.9748,105.8705,105.9653,38689.0
2017-11-07 12:40:00,111.79,111.8,111.74,111.74,36639.0,105.9653,105.9748,105.9179,105.9179,36639.0
2017-11-07 12:50:00,111.73,111.79,111.73,111.75,31763.0,105.9084,105.9653,105.9084,105.9274,31763.0
2017-11-07 13:00:00,111.75,111.92,111.75,111.89,44980.0,105.9274,106.0885,105.9274,106.0601,44980.0
2017-11-07 13:10:00,111.89,111.94,111.86,111.92,28714.0,106.0601,106.1075,106.0316,106.0885,28714.0
2017-11-07 13:20:00,111.9,111.94,111.85,111.93,26983.0,106.0696,106.1075,106.0222,106.098,26983.0
2017-11-07 13:30:00,111.92,111.97,111.91,111.92,30261.0,106.0885,106.1359,106.079,106.0885,30261.0
2017-11-07 13:40:00,111.92,111.95,111.89,111.94,32371.0,106.0885,106.1169,106.0601,106.1075,32371.0
2017-11-07 13:50:00,111.93,111.94,111.89,111.9,35333.0,106.098,106.1075,106.0601,106.0696,35333.0
2017-11-07 14:00:00,111.88,111.89,111.84,111.89,51229.0,106.0506,106.0601,106.0127,106.0601,51229.0
2017-11-07 14:10:00,111.88,111.89,111.84,111.88,51821.0,106.0506,106.0601,106.0127,106.0506,51821.0
2017-11-07 14:20:00,111.87,111.95,111.84,111.94,35999.0,106.0411,106.1169,106.0127,106.1075,35999.0
2017-11-07 14:30:00,111.95,111.98,111.91,111.98,43288.0,106.1169,106.1454,106.079,106.1454,43288.0
2017-11-07 14:40:00,111.98,112.02,111.91,112.01,63478.0,106.1454,106.1833,106.079,106.1738,63478.0
2017-11-07 14:50:00,112.01,112.09,111.99,112.02,82977.0,106.1738,106.2497,106.1549,106.1833,82977.0
2017-11-07 15:00:00,112.01,112.03,111.94,112.02,50781.0,106.1738,106.1928,106.1075,106.1833,50781.0
2017-11-07 15:10:00,112.02,112.07,111.91,111.95,70758.0,106.1833,106.2307,106.079,106.1169,70758.0
2017-11-07 15:20:00,111.95,111.98,111.88,111.94,58945.0,106.1169,106.1454,106.0506,106.1075,58945.0
2017-11-07 15:30:00,111.94,111.98,111.9,111.93,73978.0,106.1075,106.1454,106.0696,106.098,73978.0
2017-11-07 15:40:00,111.94,111.95,111.81,111.9,104156.0,106.1075,106.1169,105.9842,106.0696,104156.0
2017-11-07 15:50:00,111.9,112.07,111.89,112.07,232154.0,106.0696,106.2307,106.0601,106.2307,232154.0
2017-11-08 09:30:00,112.01,112.42,111.95,112.03,208772.0,106.1738,106.5625,106.1169,106.1928,208772.0
2017-11-08 09:40:00,112.01,112.11,111.82,111.95,105075.0,106.1738,106.2686,105.9937,106.1169,105075.0
2017-11-08 09:50:00,111.95,112.08,111.86,111.98,67019.0,106.1169,106.2402,106.0316,106.1454,67019.0
2017-11-08 10:00:00,111.98,112.29,111.98,112.2,92917.0,106.1454,106.4392,106.1454,106.3539,92917.0
2017-11-08 10:10:00,112.21,112.33,112.16,112.2,47006.0,106.3634,106.4772,106.316,106.3539,47006.0
2017-11-08 10:20:00,112.2,112.33,112.12,112.26,40216.0,106.3539,106.4772,106.2781,106.4108,40216.0
2017-11-08 10:30:00,112.25,112.49,112.23,112.43,116087.0,106.4013,106.6288,106.3824,106.5719,116087.0
2017-11-08 10:40:00,112.41,112.66,112.39,112.56,72041.0,106.553,106.79,106.534,106.6952,72041.0
2017-11-08 10:50:00,112.57,112.71,112.55,112.7,64682.0,106.7046,106.8374,106.6857,106.8279,64682.0
2017-11-08 11:00:00,112.7,112.79,112.63,112.78,105601.0,106.8279,106.9132,106.7615,106.9037,105601.0
2017-11-08 11:10:00,112.77,112.88,112.75,112.84,67252.0,106.8942,106.9985,106.8753,106.9606,67252.0
2017-11-08 11:20:00,112.84,112.89,112.77,112.79,68260.0,106.9606,107.008,106.8942,106.9132,68260.0
2017-11-08 11:30:00,112.79,112.91,112.62,112.63,76490.0,106.9132,107.0269,106.752,106.7615,76490.0
2017-11-08 11:40:00,112.63,112.8,112.6,112.76,89310.0,106.7615,106.9227,106.7331,106.8847,89310.0
2017-11-08 11:50:00,112.77,112.86,112.74,112.83,44855.0,106.8942,106.9795,106.8658,106.9511,44855.0
2017-11-08 12:00:00,112.84,112.87,112.75,112.76,41327.0,106.9606,106.989,106.8753,106.8847,41327.0
2017-11-08 12:10:00,112.75,112.76,112.68,112.68,58781.0,106.8753,106.8847,106.8089,106.8089,58781.0
2017-11-08 12:20:00,112.66,112.71,112.56,112.61,59472.0,106.79,106.8374,106.6952,106.7426,59472.0
2017-11-08 12:30:00,112.61,112.69,112.52,112.55,106752.0,106.7426,106.8184,106.6573,106.6857,106752.0
2017-11-08 12:40:00,112.55,112.55,112.46,112.51,76583.0,106.6857,106.6857,106.6004,106.6478,76583.0
2017-11-08 12:50:00,112.52,112.53,112.36,112.4,98460.0,106.6573,106.6667,106.5056,106.5435,98460.0
2017-11-08 13:00:00,112.4,112.52,112.38,112.47,119125.0,106.5435,106.6573,106.5245,106.6099,119125.0
2017-11-08 13:10:00,112.47,112.47,112.38,112.39,52798.0,106.6099,106.6099,106.5245,106.534,52798.0
2017-11-08 13:20:00,112.4,112.46,112.38,112.45,38262.0,106.5435,106.6004,106.5245,106.5909,38262.0
2017-11-08 13:30:00,112.45,112.45,112.37,112.4,34681.0,106.5909,106.5909,106.5151,106.5435,34681.0
2017-11-08 13:40:00,112.39,112.45,112.38,112.44,37518.0,106.534,106.5909,106.5245,106.5814,37518.0
2017-11-08 13:50:00,112.44,112.49,112.43,112.46,49378.0,106.5814,106.6288,106.5719,106.6004,49378.0
2017-11-08 14:00:00,112.47,112.47,112.32,112.34,53349.0,106.6099,106.6099,106.4677,106.4866,53349.0
2017-11-08 14:10:00,112.34,112.41,112.31,112.34,51670.0,106.4866,106.553,106.4582,106.4866,51670.0
2017-11-08 14:20:00,112.33,112.41,112.31,112.34,51650.0,106.4772,106.553,106.4582,106.4866,51650.0
2017-11-08 14:30:00,112.35,112.44,112.31,112.36,48211.0,106.4961,106.5814,106.4582,106.5056,48211.0
2017-11-08 14:40:00,112.35,112.41,112.31,112.4,48432.0,106.4961,106.553,106.4582,106.5435,48432.0
2017-11-08 14:50:00,112.42,112.44,112.37,112.43,43392.0,106.5625,106.5814,106.5151,106.5719,43392.0
2017-11-08 15:00:00,112.42,112.51,112.4,112.49,44668.0,106.5625,106.6478,106.5435,106.6288,44668.0
2017-11-08 15:10:00,112.48,112.57,112.48,112.56,37590.0,106.6193,106.7046,106.6193,106.6952,37590.0
2017-11-08 15:20:00,112.57,112.59,112.53,112.56,57924.0,106.7046,106.7236,106.6667,106.6952,57924.0
2017-11-08 15:30:00,112.56,112.63,112.53,112.62,77925.0,106.6952,106.7615,106.6667,106.752,77925.0
2017-11-08 15:40:00,112.63,112.64,112.51,112.52,100823.0,106.7615,106.771,106.6478,106.6573,100823.0
2017-11-08 15:50:00,112.53,112.54,112.43,112.48,284739.0,106.6667,106.6762,106.5719,106.6193,284739.0
2017-11-09 09:30:00,111.8,112.11,111.61,111.91,297575.0,105.9748,106.2686,105.7947,106.079,297575.0
2017-11-09 09:40:00,111.89,111.97,111.44,111.48,165842.0,106.0601,106.1359,105.6335,105.6714,165842.0
2017-11-09 09:50:00,111.49,111.76,111.37,111.64,116292.0,105.6809,105.9368,105.5672,105.8231,116292.0
2017-11-09 10:00:00,111.65,112.1,111.65,112.04,108666.0,105.8326,106.2591,105.8326,106.2023,108666.0
2017-11-09 10:10:00,112.05,112.11,111.96,112.11,63288.0,106.2117,106.2686,106.1264,106.2686,63288.0
2017-11-09 10:20:00,112.13,112.23,111.99,112.05,73754.0,106.2876,106.3824,106.1549,106.2117,73754.0
2017-11-09 10:30:00,112.05,112.06,111.84,111.87,63216.0,106.2117,106.2212,106.0127,106.0411,63216.0
2017-11-09 10:40:00,111.86,111.95,111.78,111.85,67883.0,106.0316,106.1169,105.9558,106.0222,67883.0
2017-11-09 10:50:00,111.85,111.98,111.83,111.95,81607.0,106.0222,106.1454,106.0032,106.1169,81607.0
2017-11-09 11:00:00,111.95,111.97,111.86,111.9,81742.0,106.1169,106.1359,106.0316,106.0696,81742.0
2017-11-09 11:10:00,111.89,111.89,111.67,111.67,96556.0,106.0601,106.0601,105.8515,105.8515,96556.0
2017-11-09 11:20:00,111.66,111.75,111.49,111.74,169058.0,105.8421,105.9274,105.6809,105.9179,169058.0
2017-11-09 11:30:00,111.74,111.76,111.58,111.59,68569.0,105.9179,105.9368,105.7662,105.7757,68569.0
2017-11-09 11:40:00,111.59,111.61,111.37,111.42,88640.0,105.7757,105.7947,105.5672,105.6146,88640.0
2017-11-09 11:50:00,111.42,111.51,111.28,111.43,112903.0,105.6146,105.6999,105.4819,105.624,112903.0
2017-11-09 12:00:00,111.44,111.44,111.21,111.34,72929.0,105.6335,105.6335,105.4155,105.5387,72929.0
2017-11-09 12:10:00,111.34,111.35,111.15,111.33,117970.0,105.5387,105.5482,105.3586,105.5293,117970.0
2017-11-09 12:20:00,111.33,111.34,111.06,111.12,100239.0,105.5293,105.5387,105.2733,105.3302,100239.0
2017-11-09 12:30:00,111.11,111.2,110.93,111.15,130347.0,105.3207,105.406,105.1501,105.3586,130347.0
2017-11-09 12:40:00,111.14,111.2,111.03,111.17,61756.0,105.3492,105.406,105.2449,105.3776,61756.0
2017-11-09 12:50:00,111.17,111.35,111.13,111.27,73542.0,105.3776,105.5482,105.3397,105.4724,73542.0
2017-11-09 13:00:00,111.27,111.3,111.14,111.3,41294.0,105.4724,105.5008,105.3492,105.5008,41294.0
2017-11-09 13:10:00,111.29,111.41,111.28,111.35,52915.0,105.4913,105.6051,105.4819,105.5482,52915.0
2017-11-09 13:20:00,111.35,111.44,111.32,111.43,62487.0,105.5482,105.6335,105.5198,105.624,62487.0
2017-11-09 13:30:00,111.42,111.59,111.39,111.45,57775.0,105.6146,105.7757,105.5861,105.643,57775.0
2017-11-09 13:40:00,111.44,111.57,111.43,111.57,59921.0,105.6335,105.7567,105.624,105.7567,59921.0
2017-11-09 13:50:00,111.57,111.62,111.51,111.56,50226.0,105.7567,105.8041,105.6999,105.7473,50226.0
2017-11-09 14:00:00,111.56,111.75,111.54,111.74,74616.0,105.7473,105.9274,105.7283,105.9179,74616.0
2017-11-09 14:10:00,111.74,111.82,111.7,111.78,53700.0,105.9179,105.9937,105.88,105.9558,53700.0
2017-11-09 14:20:00,111.78,111.83,111.74,111.78,56891.0,105.9558,106.0032,105.9179,105.9558,56891.0
2017-11-09 14:30:00,111.78,111.87,111.72,111.77,54009.0,105.9558,106.0411,105.8989,105.9463,54009.0
2017-11-09 14:40:00,111.77,111.83,111.71,111.83,40234.0,105.9463,106.0032,105.8895,106.0032,40234.0
2017-11-09 14:50:00,111.84,111.9,111.81,111.85,40819.0,106.0127,106.0696,105.9842,106.0222,40819.0
2017-11-09 15:00:00,111.84,111.98,111.84,111.97,61065.0,106.0127,106.1454,106.0127,106.1359,61065.0
2017-11-09 15:10:00,111.97,112.03,111.92,112.0,61510.0,106.1359,106.1928,106.0885,106.1643,61510.0
2017-11-09 15:20:00,111.99,112.08,111.98,112.0,61855.0,106.1549,106.2402,106.1454,106.1643,61855.0
2017-11-09 15:30:00,112.0,112.07,111.93,112.06,100597.0,106.1643,106.2307,106.098,106.2212,100597.0
2017-11-09 15:40:00,112.06,112.07,112.0,112.0,73440.0,106.2212,106.2307,106.1643,106.1643,73440.0
2017-11-09 15:50:00,112.01,112.22,112.0,112.14,242319.0,106.1738,106.3729,106.1643,106.297,242319.0
2017-11-10 09:30:00,111.71,111.84,111.59,111.75,255307.0,105.8895,106.0127,105.7757,105.9274,255307.0
2017-11-10 09:40:00,111.75,111.79,111.48,111.48,127461.0,105.9274,105.9653,105.6714,105.6714,127461.0
2017-11-10 09:50:00,111.48,111.6,111.35,111.54,159812.0,105.6714,105.7852,105.5482,105.7283,159812.0
2017-11-10 10:00:00,111.54,111.66,111.28,111.35,142213.0,105.7283,105.8421,105.4819,105.5482,142213.0
2017-11-10 10:10:00,111.36,111.45,111.33,111.41,101966.0,105.5577,105.643,105.5293,105.6051,101966.0
2017-11-10 10:20:00,111.4,111.65,111.33,111.65,70351.0,105.5956,105.8326,105.5293,105.8326,70351.0
2017-11-10 10:30:00,111.69,111.72,111.38,111.42,114641.0,105.8705,105.8989,105.5766,105.6146,114641.0
2017-11-10 10:40:00,111.43,111.61,111.38,111.55,175340.0,105.624,105.7947,105.5766,105.7378,175340.0
2017-11-10 10:50:00,111.55,111.61,111.53,111.55,134168.0,105.7378,105.7947,105.7188,105.7378,134168.0
2017-11-10 11:00:00,111.55,111.65,111.5,111.56,121093.0,105.7378,105.8326,105.6904,105.7473,121093.0
2017-11-10 11:10:00,111.56,111.7,111.54,111.64,133199.0,105.7473,105.88,105.7283,105.8231,133199.0
2017-11-10 11:20:00,111.62,111.67,111.54,111.62,96050.0,105.8041,105.8515,105.7283,105.8041,96050.0
2017-11-10 11:30:00,111.62,111.72,111.59,111.71,40682.0,105.8041,105.8989,105.7757,105.8895,40682.0
2017-11-10 11:40:00,111.7,111.81,111.69,111.8,59284.0,105.88,105.9842,105.8705,105.9748,59284.0
2017-11-10 11:50:00,111.8,111.87,111.77,111.8,51734.0,105.9748,106.0411,105.9463,105.9748,51734.0
2017-11-10 12:00:00,111.8,111.81,111.75,111.78,45345.0,105.9748,105.9842,105.9274,105.9558,45345.0
2017-11-10 12:10:00,111.79,111.85,111.74,111.78,47959.0,105.9653,106.0222,105.9179,105.9558,47959.0
2017-11-10 12:20:00,111.78,111.82,111.76,111.81,29455.0,105.9558,105.9937,105.9368,105.9842,29455.0
2017-11-10 12:30:00,111.81,111.88,111.78,111.83,43734.0,105.9842,106.0506,105.9558,106.0032,43734.0
2017-11-10 12:40:00,111.84,111.84,111.78,111.79,44988.0,106.0127,106.0127,105.9558,105.9653,44988.0
2017-11-10 12:50:00,111.8,111.85,111.7,111.72,50009.0,105.9748,106.0222,105.88,105.8989,50009.0
2017-11-10 13:00:00,111.72,111.75,111.62,111.64,74168.0,105.8989,105.9274,105.8041,105.8231,74168.0
2017-11-10 13:10:00,111.65,111.75,111.64,111.74,37752.0,105.8326,105.9274,105.8231,105.9179,37752.0
2017-11-10 13:20:00,111.75,111.79,111.7,111.77,61182.0,105.9274,105.9653,105.88,105.9463,61182.0
2017-11-10 13:30:00,111.77,111.81,111.76,111.78,39527.0,105.9463,105.9842,105.9368,105.9558,39527.0
2017-11-10 13:40:00,111.79,111.81,111.74,111.78,39818.0,105.9653,105.9842,105.9179,105.9558,39818.0
2017-11-10 13:50:00,111.79,111.81,111.76,111.79,41123.0,105.9653,105.9842,105.9368,105.9653,41123.0
2017-11-10 14:00:00,111.8,111.91,111.8,111.88,27086.0,105.9748,106.079,105.9748,106.0506,27086.0
2017-11-10 14:10:00,111.88,111.95,111.87,111.92,39560.0,106.0506,106.1169,106.0411,106.0885,39560.0
2017-11-10 14:20:00,111.92,111.93,111.86,111.88,51306.0,106.0885,106.098,106.0316,106.0506,51306.0
2017-11-10 14:30:00,111.89,111.93,111.83,111.86,104546.0,106.0601,106.098,106.0032,106.0316,104546.0
2017-11-10 14:40:00,111.86,111.93,111.85,111.91,69122.0,106.0316,106.098,106.0222,106.079,69122.0
2017-11-10 14:50:00,111.91,111.94,111.87,111.92,53393.0,106.079,106.1075,106.0411,106.0885,53393.0
2017-11-10 15:00:00,111.94,111.96,111.88,111.89,90528.0,106.1075,106.1264,106.0506,106.0601,90528.0
2017-11-10 15:10:00,111.89,111.94,111.86,111.89,62160.0,106.0601,106.1075,106.0316,106.0601,62160.0
2017-11-10 15:20:00,111.89,111.94,111.86,111.86,80447.0,106.0601,106.1075,106.0316,106.0316,80447.0
2017-11-10 15:30:00,111.86,111.88,111.83,111.84,98487.0,106.0316,106.0506,106.0032,106.0127,98487.0
2017-11-10 15:40:00,111.84,111.98,111.84,111.95,114421.0,106.0127,106.1454,106.0127,106.1169,114421.0
2017-11-10 15:50:00,111.96,111.98,111.87,111.89,228200.0,106.1264,106.1454,106.0411,106.0601,228200.0
2017-11-13 09:30:00,111.55,111.83,111.4,111.51,187270.0,105.7378,106.0032,105.5956,105.6999,187270.0
2017-11-13 09:40:00,111.52,111.57,111.42,111.54,121046.0,105.7094,105.7567,105.6146,105.7283,121046.0
2017-11-13 09:50:00,111.54,111.76,111.49,111.71,147082.0,105.7283,105.9368,105.6809,105.8895,147082.0
2017-11-13 10:00:00,111.7,111.81,111.66,111.8,103306.0,105.88,105.9842,105.8421,105.9748,103306.0
2017-11-13 10:10:00,111.8,111.86,111.76,111.77,109538.0,105.9748,106.0316,105.9368,105.9463,109538.0
2017-11-13 10:20:00,111.78,111.84,111.71,111.76,73224.0,105.9558,106.0127,105.8895,105.9368,73224.0
2017-11-13 10:30:00,111.78,111.8,111.71,111.78,51650.0,105.9558,105.9748,105.8895,105.9558,51650.0
2017-11-13 10:40:00,111.78,111.8,111.66,111.7,94898.0,105.9558,105.9748,105.8421,105.88,94898.0
2017-11-13 10:50:00,111.69,111.7,111.39,111.51,140843.0,105.8705,105.88,105.5861,105.6999,140843.0
2017-11-13 11:00:00,111.51,111.61,111.45,111.53,116388.0,105.6999,105.7947,105.643,105.7188,116388.0
2017-11-13 11:10:00,111.52,111.63,111.46,111.52,170847.0,105.7094,105.8136,105.6525,105.7094,170847.0
2017-11-13 11:20:00,111.52,111.77,111.5,111.65,137415.0,105.7094,105.9463,105.6904,105.8326,137415.0
2017-11-13 11:30:00,111.65,111.76,111.65,111.72,66655.0,105.8326,105.9368,105.8326,105.8989,66655.0
2017-11-13 11:40:00,111.72,111.74,111.62,111.68,68030.0,105.8989,105.9179,105.8041,105.861,68030.0
2017-11-13 11:50:00,111.67,111.7,111.59,111.6,103846.0,105.8515,105.88,105.7757,105.7852,103846.0
2017-11-13 12:00:00,111.6,111.62,111.58,111.6,65312.0,105.7852,105.8041,105.7662,105.7852,65312.0
2017-11-13 12:10:00,111.59,111.67,111.59,111.63,71830.0,105.7757,105.8515,105.7757,105.8136,71830.0
2017-11-13 12:20:00,111.63,111.69,111.62,111.65,67974.0,105.8136,105.8705,105.8041,105.8326,67974.0
2017-11-13 12:30:00,111.66,111.72,111.64,111.68,78856.0,105.8421,105.8989,105.8231,105.861,78856.0
2017-11-13 12:40:00,111.68,111.7,111.62,111.64,73459.0,105.861,105.88,105.8041,105.8231,73459.0
2017-11-13 12:50:00,111.64,111.69,111.62,111.68,58851.0,105.8231,105.8705,105.8041,105.861,58851.0
2017-11-13 13:00:00,111.67,111.69,111.49,111.53,90735.0,105.8515,105.8705,105.6809,105.7188,90735.0
2017-11-13 13:10:00,111.53,111.55,111.46,111.52,95119.0,105.7188,105.7378,105.6525,105.7094,95119.0
2017-11-13 13:20:00,111.53,111.58,111.44,111.44,75609.0,105.7188,105.7662,105.6335,105.6335,75609.0
2017-11-13 13:30:00,111.44,111.45,111.36,111.4,103067.0,105.6335,105.643,105.5577,105.5956,103067.0
2017-11-13 13:40:00,111.4,111.54,111.37,111.5,170523.0,105.5956,105.7283,105.5672,105.6904,170523.0
2017-11-13 13:50:00,111.5,111.55,111.49,111.52,59708.0,105.6904,105.7378,105.6809,105.7094,59708.0
2017-11-13 14:00:00,111.5,111.55,111.49,111.5,75634.0,105.6904,105.7378,105.6809,105.6904,75634.0
2017-11-13 14:10:00,111.5,111.52,111.46,111.46,49024.0,105.6904,105.7094,105.6525,105.6525,49024.0
2017-11-13 14:20:00,111.47,111.5,111.46,111.47,74630.0,105.662,105.6904,105.6525,105.662,74630.0
2017-11-13 14:30:00,111.47,111.48,111.39,111.4,123862.0,105.662,105.6714,105.5861,105.5956,123862.0
2017-11-13 14:40:00,111.4,111.42,111.38,111.4,77244.0,105.5956,105.6146,105.5766,105.5956,77244.0
2017-11-13 14:50:00,111.4,111.47,111.33,111.47,114268.0,105.5956,105.662,105.5293,105.662,114268.0
2017-11-13 15:00:00,111.47,111.51,111.45,111.46,53897.0,105.662,105.6999,105.643,105.6525,53897.0
2017-11-13 15:10:00,111.45,111.51,111.42,111.48,87046.0,105.643,105.6999,105.6146,105.6714,87046.0
2017-11-13 15:20:00,111.48,111.53,111.46,111.52,90146.0,105.6714,105.7188,105.6525,105.7094,90146.0
2017-11-13 15:30:00,111.52,111.52,111.45,111.46,131918.0,105.7094,105.7094,105.643,105.6525,131918.0
2017-11-13 15:40:00,111.45,111.5,111.36,111.42,164602.0,105.643,105.6904,105.5577,105.6146,164602.0
2017-11-13 15:50:00,111.42,111.52,111.34,111.41,619736.0,105.6146,105.7094,105.5387,105.6051,619736.0
2017-11-14 09:30:00,111.08,111.29,110.83,110.89,329095.0,105.2923,105.4913,105.0553,105.1122,329095.0
2017-11-14 09:40:00,110.87,111.19,110.87,111.08,119624.0,105.0932,105.3965,105.0932,105.2923,119624.0
2017-11-14 09:50:00,111.09,111.15,110.93,111.0,118183.0,105.3018,105.3586,105.1501,105.2164,118183.0
2017-11-14 10:00:00,111.0,111.01,110.81,110.87,163617.0,105.2164,105.2259,105.0363,105.0932,163617.0
2017-11-14 10:10:00,110.87,111.24,110.81,111.22,185450.0,105.0932,105.4439,105.0363,105.425,185450.0
2017-11-14 10:20:00,111.23,111.28,110.93,111.0,131513.0,105.4345,105.4819,105.1501,105.2164,131513.0
2017-11-14 10:30:00,110.98,111.18,110.94,111.18,187404.0,105.1975,105.3871,105.1596,105.3871,187404.0
2017-11-14 10:40:00,111.17,111.46,111.13,111.45,114489.0,105.3776,105.6525,105.3397,105.643,114489.0
2017-11-14 10:50:00,111.47,111.58,111.39,111.42,159408.0,105.662,105.7662,105.5861,105.6146,159408.0
2017-11-14 11:00:00,111.43,111.71,111.41,111.63,106011.0,105.624,105.8895,105.6051,105.8136,106011.0
2017-11-14 11:10:00,111.63,111.74,111.63,111.69,69879.0,105.8136,105.9179,105.8136,105.8705,69879.0
2017-11-14 11:20:00,111.69,111.7,111.55,111.62,68380.0,105.8705,105.88,105.7378,105.8041,68380.0
2017-11-14 11:30:00,111.62,111.68,111.36,111.38,71265.0,105.8041,105.861,105.5577,105.5766,71265.0
2017-11-14 11:40:00,111.39,111.6,111.36,111.6,71440.0,105.5861,105.7852,105.5577,105.7852,71440.0
2017-11-14 11:50:00,111.59,111.72,111.56,111.7,56449.0,105.7757,105.8989,105.7473,105.88,56449.0
2017-11-14 12:00:00,111.7,111.74,111.65,111.66,71959.0,105.88,105.9179,105.8326,105.8421,71959.0
2017-11-14 12:10:00,111.65,111.83,111.62,111.83,85284.0,105.8326,106.0032,105.8041,106.0032,85284.0
2017-11-14 12:20:00,111.82,111.9,111.76,111.77,66740.0,105.9937,106.0696,105.9368,105.9463,66740.0
2017-11-14 12:30:00,111.77,111.97,111.76,111.93,43084.0,105.9463,106.1359,105.9368,106.098,43084.0
2017-11-14 12:40:00,111.93,111.97,111.73,111.75,56840.0,106.098,106.1359,105.9084,105.9274,56840.0
2017-11-14 12:50:00,111.74,111.76,111.63,111.73,61123.0,105.9179,105.9368,105.8136,105.9084,61123.0
2017-11-14 13:00:00,111.73,111.73,111.55,111.63,68088.0,105.9084,105.9084,105.7378,105.8136,68088.0
2017-11-14 13:10:00,111.63,111.8,111.63,111.78,35647.0,105.8136,105.9748,105.8136,105.9558,35647.0
2017-11-14 13:20:00,111.78,111.85,111.78,111.83,36229.0,105.9558,106.0222,105.9558,106.0032,36229.0
2017-11-14 13:30:00,111.83,111.95,111.81,111.92,59069.0,106.0032,106.1169,105.9842,106.0885,59069.0
2017-11-14 13:40:00,111.93,112.02,111.91,111.99,54831.0,106.098,106.1833,106.079,106.1549,54831.0
2017-11-14 13:50:00,111.99,112.02,111.93,111.98,56057.0,106.1549,106.1833,106.098,106.1454,56057.0
2017-11-14 14:00:00,111.98,112.04,111.97,111.97,74623.0,106.1454,106.2023,106.1359,106.1359,74623.0
2017-11-14 14:10:00,111.98,111.98,111.87,111.9,82437.0,106.1454,106.1454,106.0411,106.0696,82437.0
2017-11-14 14:20:00,111.9,111.91,111.79,111.8,55786.0,106.0696,106.079,105.9653,105.9748,55786.0
2017-11-14 14:30:00,111.8,111.82,111.7,111.77,92746.0,105.9748,105.9937,105.88,105.9463,92746.0
2017-11-14 14:40:00,111.78,111.79,111.71,111.71,66155.0,105.9558,105.9653,105.8895,105.8895,66155.0
2017-11-14 14:50:00,111.71,111.83,111.7,111.8,61313.0,105.8895,106.0032,105.88,105.9748,61313.0
2017-11-14 15:00:00,111.79,111.83,111.76,111.77,67898.0,105.9653,106.0032,105.9368,105.9463,67898.0
2017-11-14 15:10:00,111.77,111.86,111.76,111.84,83589.0,105.9463,106.0316,105.9368,106.0127,83589.0
2017-11-14 15:20:00,111.84,111.86,111.78,111.8,94535.0,106.0127,106.0316,105.9558,105.9748,94535.0
2017-11-14 15:30:00,111.8,111.89,111.78,111.84,152661.0,105.9748,106.0601,105.9558,106.0127,152661.0
2017-11-14 15:40:00,111.84,111.84,111.76,111.82,172464.0,106.0127,106.0127,105.9368,105.9937,172464.0
2017-11-14 15:50:00,111.82,112.0,111.76,111.95,573991.0,105.9937,106.1643,105.9368,106.1169,573991.0
2017-11-15 09:30:00,111.34,111.87,111.01,111.04,248852.0,105.5387,106.0411,105.2259,105.2544,248852.0
2017-11-15 09:40:00,111.04,111.04,110.55,110.77,180590.0,105.2544,105.2544,104.7899,104.9984,180590.0
2017-11-15 09:50:00,110.8,110.9,110.6,110.64,122548.0,105.0269,105.1217,104.8373,104.8752,122548.0
2017-11-15 10:00:00,110.65,111.2,110.58,111.1,198978.0,104.8847,105.406,104.8183,105.3112,198978.0
2017-11-15 10:10:00,111.09,111.16,110.97,111.1,157571.0,105.3018,105.3681,105.188,105.3112,157571.0
2017-11-15 10:20:00,111.08,111.14,110.98,111.12,239851.0,105.2923,105.3492,105.1975,105.3302,239851.0
2017-11-15 10:30:00,111.11,111.29,111.04,111.13,105560.0,105.3207,105.4913,105.2544,105.3397,105560.0
2017-11-15 10:40:00,111.15,111.17,111.09,111.14,56801.0,105.3586,105.3776,105.3018,105.3492,56801.0
2017-11-15 10:50:00,111.15,111.17,111.05,111.12,104078.0,105.3586,105.3776,105.2638,105.3302,104078.0
2017-11-15 11:00:00,111.11,111.18,111.11,111.15,127101.0,105.3207,105.3871,105.3207,105.3586,127101.0
2017-11-15 11:10:00,111.15,111.21,111.12,111.18,111302.0,105.3586,105.4155,105.3302,105.3871,111302.0
2017-11-15 11:20:00,111.18,111.29,111.14,111.17,179507.0,105.3871,105.4913,105.3492,105.3776,179507.0
2017-11-15 11:30:00,111.17,111.19,110.85,110.86,181899.0,105.3776,105.3965,105.0743,105.0837,181899.0
2017-11-15 11:40:00,110.86,110.9,110.72,110.72,126215.0,105.0837,105.1217,104.951,104.951,126215.0
2017-11-15 11:50:00,110.73,110.82,110.61,110.61,75894.0,104.9605,105.0458,104.8468,104.8468,75894.0
2017-11-15 12:00:00,110.63,110.66,110.33,110.4,161536.0,104.8657,104.8942,104.5814,104.6477,161536.0
2017-11-15 12:10:00,110.39,110.67,110.32,110.66,123526.0,104.6382,104.9036,104.5719,104.8942,123526.0
2017-11-15 12:20:00,110.65,110.77,110.57,110.71,96088.0,104.8847,104.9984,104.8089,104.9416,96088.0
2017-11-15 12:30:00,110.72,110.72,110.52,110.69,91557.0,104.951,104.951,104.7615,104.9226,91557.0
2017-11-15 12:40:00,110.7,110.78,110.65,110.69,48506.0,104.9321,105.0079,104.8847,104.9226,48506.0
2017-11-15 12:50:00,110.69,110.77,110.68,110.74,44214.0,104.9226,104.9984,104.9131,104.97,44214.0
2017-11-15 13:00:00,110.74,110.76,110.65,110.67,44131.0,104.97,104.989,104.8847,104.9036,44131.0
2017-11-15 13:10:00,110.67,110.68,110.62,110.63,60166.0,104.9036,104.9131,104.8562,104.8657,60166.0
2017-11-15 13:20:00,110.64,110.75,110.61,110.74,62170.0,104.8752,104.9795,104.8468,104.97,62170.0
2017-11-15 13:30:00,110.74,110.78,110.64,110.66,122585.0,104.97,105.0079,104.8752,104.8942,122585.0
2017-11-15 13:40:00,110.67,110.76,110.67,110.74,75343.0,104.9036,104.989,104.9036,104.97,75343.0
2017-11-15 13:50:00,110.74,110.74,110.52,110.53,68505.0,104.97,104.97,104.7615,104.7709,68505.0
2017-11-15 14:00:00,110.53,110.55,110.45,110.49,68625.0,104.7709,104.7899,104.6951,104.733,68625.0
2017-11-15 14:10:00,110.49,110.6,110.45,110.59,56757.0,104.733,104.8373,104.6951,104.8278,56757.0
2017-11-15 14:20:00,110.59,110.71,110.58,110.71,74655.0,104.8278,104.9416,104.8183,104.9416,74655.0
2017-11-15 14:30:00,110.71,110.72,110.62,110.7,65143.0,104.9416,104.951,104.8562,104.9321,65143.0
2017-11-15 14:40:00,110.7,110.73,110.67,110.73,52921.0,104.9321,104.9605,104.9036,104.9605,52921.0
2017-11-15 14:50:00,110.73,110.78,110.67,110.69,105658.0,104.9605,105.0079,104.9036,104.9226,105658.0
2017-11-15 15:00:00,110.69,110.7,110.6,110.61,71340.0,104.9226,104.9321,104.8373,104.8468,71340.0
2017-11-15 15:10:00,110.62,110.72,110.58,110.62,135602.0,104.8562,104.951,104.8183,104.8562,135602.0
2017-11-15 15:20:00,110.62,110.64,110.39,110.42,111526.0,104.8562,104.8752,104.6382,104.6667,111526.0
2017-11-15 15:30:00,110.43,110.52,110.41,110.45,147317.0,104.6761,104.7615,104.6572,104.6951,147317.0
2017-11-15 15:40:00,110.44,110.46,110.32,110.34,211075.0,104.6856,104.7046,104.5719,104.5908,211075.0
2017-11-15 15:50:00,110.33,110.34,110.14,110.27,645526.0,104.5814,104.5908,104.4013,104.5245,645526.0
2017-11-16 09:30:00,110.75,111.34,110.69,110.8,310233.0,105.1639,105.7241,105.1069,105.2113,310233.0
2017-11-16 09:40:00,110.81,111.01,110.57,110.67,168556.0,105.2208,105.4108,104.9929,105.0879,168556.0
2017-11-16 09:50:00,110.69,111.03,110.69,110.92,155510.0,105.1069,105.4297,105.1069,105.3253,155510.0
2017-11-16 10:00:00,110.92,111.11,110.92,111.01,127423.0,105.3253,105.5057,105.3253,105.4108,127423.0
2017-11-16 10:10:00,111.01,111.26,110.96,111.26,178077.0,105.4108,105.6481,105.3633,105.6481,178077.0
2017-11-16 10:20:00,111.26,111.44,111.21,111.22,131466.0,105.6481,105.8191,105.6007,105.6102,131466.0
2017-11-16 10:30:00,111.21,111.22,111.04,111.18,103620.0,105.6007,105.6102,105.4392,105.5722,103620.0
2017-11-16 10:40:00,111.18,111.24,111.1,111.24,94091.0,105.5722,105.6291,105.4962,105.6291,94091.0
2017-11-16 10:50:00,111.25,111.38,111.11,111.15,125818.0,105.6386,105.7621,105.5057,105.5437,125818.0
2017-11-16 11:00:00,111.16,111.35,111.16,111.27,141332.0,105.5532,105.7336,105.5532,105.6576,141332.0
2017-11-16 11:10:00,111.27,111.37,111.22,111.35,83679.0,105.6576,105.7526,105.6102,105.7336,83679.0
2017-11-16 11:20:00,111.35,111.35,111.09,111.24,89466.0,105.7336,105.7336,105.4867,105.6291,89466.0
2017-11-16 11:30:00,111.24,111.33,111.19,111.31,84572.0,105.6291,105.7146,105.5817,105.6956,84572.0
2017-11-16 11:40:00,111.3,111.31,111.22,111.3,55880.0,105.6861,105.6956,105.6102,105.6861,55880.0
2017-11-16 11:50:00,111.3,111.3,111.12,111.12,74975.0,105.6861,105.6861,105.5152,105.5152,74975.0
2017-11-16 12:00:00,111.12,111.14,111.0,111.03,101740.0,105.5152,105.5342,105.4013,105.4297,101740.0
2017-11-16 12:10:00,111.03,111.12,111.03,111.09,87099.0,105.4297,105.5152,105.4297,105.4867,87099.0
2017-11-16 12:20:00,111.08,111.11,111.03,111.09,103590.0,105.4772,105.5057,105.4297,105.4867,103590.0
2017-11-16 12:30:00,111.09,111.17,111.08,111.09,85399.0,105.4867,105.5627,105.4772,105.4867,85399.0
2017-11-16 12:40:00,111.08,111.09,110.99,111.04,103675.0,105.4772,105.4867,105.3918,105.4392,103675.0
2017-11-16 12:50:00,111.05,111.17,111.03,111.17,136604.0,105.4487,105.5627,105.4297,105.5627,136604.0
2017-11-16 13:00:00,111.17,111.3,111.14,111.3,65069.0,105.5627,105.6861,105.5342,105.6861,65069.0
2017-11-16 13:10:00,111.3,111.33,111.19,111.25,69597.0,105.6861,105.7146,105.5817,105.6386,69597.0
2017-11-16 13:20:00,111.24,111.29,111.1,111.11,83133.0,105.6291,105.6766,105.4962,105.5057,83133.0
2017-11-16 13:30:00,111.12,111.19,111.08,111.09,56888.0,105.5152,105.5817,105.4772,105.4867,56888.0
2017-11-16 13:40:00,111.07,111.07,110.98,111.0,96088.0,105.4677,105.4677,105.3823,105.4013,96088.0
2017-11-16 13:50:00,111.0,111.14,111.0,111.09,79866.0,105.4013,105.5342,105.4013,105.4867,79866.0
2017-11-16 14:00:00,111.08,111.13,111.05,111.1,76559.0,105.4772,105.5247,105.4487,105.4962,76559.0
2017-11-16 14:10:00,111.11,111.16,111.06,111.08,50939.0,105.5057,105.5532,105.4582,105.4772,50939.0
2017-11-16 14:20:00,111.08,111.15,111.06,111.13,55680.0,105.4772,105.5437,105.4582,105.5247,55680.0
2017-11-16 14:30:00,111.13,111.15,111.11,111.14,64779.0,105.5247,105.5437,105.5057,105.5342,64779.0
2017-11-16 14:40:00,111.14,111.14,111.01,111.08,82604.0,105.5342,105.5342,105.4108,105.4772,82604.0
2017-11-16 14:50:00,111.09,111.12,111.01,111.11,53020.0,105.4867,105.5152,105.4108,105.5057,53020.0
2017-11-16 15:00:00,111.12,111.15,111.07,111.15,78811.0,105.5152,105.5437,105.4677,105.5437,78811.0
2017-11-16 15:10:00,111.15,111.2,111.07,111.08,78210.0,105.5437,105.5912,105.4677,105.4772,78210.0
2017-11-16 15:20:00,111.09,111.09,111.01,111.09,112683.0,105.4867,105.4867,105.4108,105.4867,112683.0
2017-11-16 15:30:00,111.09,111.11,111.05,111.05,116919.0,105.4867,105.5057,105.4487,105.4487,116919.0
2017-11-16 15:40:00,111.05,111.2,111.02,111.04,233086.0,105.4487,105.5912,105.4202,105.4392,233086.0
2017-11-16 15:50:00,111.03,111.08,110.94,111.02,412258.0,105.4297,105.4772,105.3443,105.4202,412258.0
2017-11-17 09:30:00,110.69,110.91,110.33,110.55,448047.0,105.1069,105.3158,104.765,104.974,448047.0
2017-11-17 09:40:00,110.54,110.55,110.3,110.31,252315.0,104.9645,104.974,104.7366,104.7461,252315.0
2017-11-17 09:50:00,110.3,110.37,110.07,110.32,193972.0,104.7366,104.803,104.5182,104.7556,193972.0
2017-11-17 10:00:00,110.32,110.57,110.28,110.47,83208.0,104.7556,104.9929,104.7176,104.898,83208.0
2017-11-17 10:10:00,110.46,110.68,110.42,110.6,84360.0,104.8885,105.0974,104.8505,105.0214,84360.0
2017-11-17 10:20:00,110.6,110.63,110.36,110.41,66857.0,105.0214,105.0499,104.7935,104.841,66857.0
2017-11-17 10:30:00,110.42,110.42,110.09,110.15,128892.0,104.8505,104.8505,104.5372,104.5941,128892.0
2017-11-17 10:40:00,110.14,110.22,110.08,110.15,133397.0,104.5846,104.6606,104.5277,104.5941,133397.0
2017-11-17 10:50:00,110.15,110.28,110.09,110.24,65022.0,104.5941,104.7176,104.5372,104.6796,65022.0
2017-11-17 11:00:00,110.24,110.27,110.07,110.08,66809.0,104.6796,104.7081,104.5182,104.5277,66809.0
2017-11-17 11:10:00,110.09,110.18,109.93,110.11,137671.0,104.5372,104.6226,104.3852,104.5561,137671.0
2017-11-17 11:20:00,110.11,110.25,110.03,110.2,64622.0,104.5561,104.6891,104.4802,104.6416,64622.0
2017-11-17 11:30:00,110.2,110.22,110.02,110.09,55520.0,104.6416,104.6606,104.4707,104.5372,55520.0
2017-11-17 11:40:00,110.09,110.15,109.96,109.96,66486.0,104.5372,104.5941,104.4137,104.4137,66486.0
2017-11-17 11:50:00,109.96,110.08,109.96,110.07,61308.0,104.4137,104.5277,104.4137,104.5182,61308.0
2017-11-17 12:00:00,110.07,110.07,109.97,110.02,61579.0,104.5182,104.5182,104.4232,104.4707,61579.0
2017-11-17 12:10:00,110.03,110.08,109.99,110.04,39552.0,104.4802,104.5277,104.4422,104.4897,39552.0
2017-11-17 12:20:00,110.04,110.1,110.03,110.07,54602.0,104.4897,104.5467,104.4802,104.5182,54602.0
2017-11-17 12:30:00,110.06,110.07,109.97,110.01,79481.0,104.5087,104.5182,104.4232,104.4612,79481.0
2017-11-17 12:40:00,110.02,110.03,109.97,110.03,46772.0,104.4707,104.4802,104.4232,104.4802,46772.0
2017-11-17 12:50:00,110.03,110.06,109.95,110.04,47603.0,104.4802,104.5087,104.4042,104.4897,47603.0
2017-11-17 13:00:00,110.04,110.05,109.97,109.98,99054.0,104.4897,104.4992,104.4232,104.4327,99054.0
2017-11-17 13:10:00,109.97,110.09,109.95,109.97,75807.0,104.4232,104.5372,104.4042,104.4232,75807.0
2017-11-17 13:20:00,109.96,110.01,109.95,109.97,35372.0,104.4137,104.4612,104.4042,104.4232,35372.0
2017-11-17 13:30:00,109.97,110.03,109.96,110.02,44192.0,104.4232,104.4802,104.4137,104.4707,44192.0
2017-11-17 13:40:00,110.02,110.06,109.98,110.0,57720.0,104.4707,104.5087,104.4327,104.4517,57720.0
2017-11-17 13:50:00,110.0,110.03,109.99,110.0,62429.0,104.4517,104.4802,104.4422,104.4517,62429.0
2017-11-17 14:00:00,110.0,110.05,109.98,110.03,93145.0,104.4517,104.4992,104.4327,104.4802,93145.0
2017-11-17 14:10:00,110.03,110.04,109.99,110.02,54895.0,104.4802,104.4897,104.4422,104.4707,54895.0
2017-11-17 14:20:00,110.02,110.02,109.95,109.98,67776.0,104.4707,104.4707,104.4042,104.4327,67776.0
2017-11-17 14:30:00,109.98,110.0,109.95,109.96,87727.0,104.4327,104.4517,104.4042,104.4137,87727.0
2017-11-17 14:40:00,109.95,110.0,109.94,109.98,47693.0,104.4042,104.4517,104.3947,104.4327,47693.0
2017-11-17 14:50:00,109.98,110.02,109.95,110.0,75067.0,104.4327,104.4707,104.4042,104.4517,75067.0
2017-11-17 15:00:00,109.99,110.02,109.97,109.98,87181.0,104.4422,104.4707,104.4232,104.4327,87181.0
2017-11-17 15:10:00,109.98,110.0,109.93,109.95,93791.0,104.4327,104.4517,104.3852,104.4042,93791.0
2017-11-17 15:20:00,109.95,109.98,109.93,109.96,117373.0,104.4042,104.4327,104.3852,104.4137,117373.0
2017-11-17 15:30:00,109.97,110.0,109.94,110.0,105767.0,104.4232,104.4517,104.3947,104.4517,105767.0
2017-11-17 15:40:00,110.0,110.0,109.82,109.82,407140.0,104.4517,104.4517,104.2808,104.2808,407140.0
2017-11-17 15:50:00,109.82,110.05,109.7,109.83,1798030.0,104.2808,104.4992,104.1668,104.2903,1798030.0
2017-11-20 09:30:00,109.95,110.15,109.83,110.12,200040.0,104.4042,104.5941,104.2903,104.5656,200040.0
2017-11-20 09:40:00,110.12,110.63,110.11,110.42,158433.0,104.5656,105.0499,104.5561,104.8505,158433.0
2017-11-20 09:50:00,110.42,110.68,110.29,110.64,195861.0,104.8505,105.0974,104.7271,105.0594,195861.0
2017-11-20 10:00:00,110.64,110.66,110.45,110.49,143760.0,105.0594,105.0784,104.879,104.917,143760.0
2017-11-20 10:10:00,110.5,110.51,110.3,110.47,103253.0,104.9265,104.936,104.7366,104.898,103253.0
2017-11-20 10:20:00,110.46,110.6,110.43,110.46,118450.0,104.8885,105.0214,104.86,104.8885,118450.0
2017-11-20 10:30:00,110.46,110.57,110.41,110.5,152536.0,104.8885,104.9929,104.841,104.9265,152536.0
2017-11-20 10:40:00,110.5,110.52,110.23,110.25,181057.0,104.9265,104.9455,104.6701,104.6891,181057.0
2017-11-20 10:50:00,110.25,110.34,110.11,110.15,139252.0,104.6891,104.7745,104.5561,104.5941,139252.0
2017-11-20 11:00:00,110.15,110.4,110.12,110.38,107357.0,104.5941,104.8315,104.5656,104.8125,107357.0
2017-11-20 11:10:00,110.37,110.5,110.34,110.39,96672.0,104.803,104.9265,104.7745,104.822,96672.0
2017-11-20 11:20:00,110.4,110.53,110.4,110.45,84437.0,104.8315,104.955,104.8315,104.879,84437.0
2017-11-20 11:30:00,110.45,110.57,110.44,110.53,112793.0,104.879,104.9929,104.8695,104.955,112793.0
2017-11-20 11:40:00,110.53,110.57,110.48,110.49,133858.0,104.955,104.9929,104.9075,104.917,133858.0
2017-11-20 11:50:00,110.5,110.5,110.27,110.39,104341.0,104.9265,104.9265,104.7081,104.822,104341.0
2017-11-20 12:00:00,110.38,110.46,110.36,110.4,83187.0,104.8125,104.8885,104.7935,104.8315,83187.0
2017-11-20 12:10:00,110.4,110.44,110.33,110.34,80845.0,104.8315,104.8695,104.765,104.7745,80845.0
2017-11-20 12:20:00,110.34,110.35,110.1,110.18,153462.0,104.7745,104.784,104.5467,104.6226,153462.0
2017-11-20 12:30:00,110.19,110.28,110.18,110.25,73550.0,104.6321,104.7176,104.6226,104.6891,73550.0
2017-11-20 12:40:00,110.25,110.33,110.21,110.25,80671.0,104.6891,104.765,104.6511,104.6891,80671.0
2017-11-20 12:50:00,110.26,110.31,110.24,110.25,59868.0,104.6986,104.7461,104.6796,104.6891,59868.0
2017-11-20 13:00:00,110.26,110.3,110.23,110.23,76845.0,104.6986,104.7366,104.6701,104.6701,76845.0
2017-11-20 13:10:00,110.23,110.24,110.18,110.2,85504.0,104.6701,104.6796,104.6226,104.6416,85504.0
2017-11-20 13:20:00,110.21,110.22,110.16,110.2,87414.0,104.6511,104.6606,104.6036,104.6416,87414.0
2017-11-20 13:30:00,110.21,110.21,110.07,110.07,98699.0,104.6511,104.6511,104.5182,104.5182,98699.0
2017-11-20 13:40:00,110.08,110.25,110.07,110.18,122058.0,104.5277,104.6891,104.5182,104.6226,122058.0
2017-11-20 13:50:00,110.18,110.23,110.12,110.16,92051.0,104.6226,104.6701,104.5656,104.6036,92051.0
2017-11-20 14:00:00,110.15,110.16,110.04,110.05,89062.0,104.5941,104.6036,104.4897,104.4992,89062.0
2017-11-20 14:10:00,110.06,110.06,109.96,109.97,96133.0,104.5087,104.5087,104.4137,104.4232,96133.0
2017-11-20 14:20:00,109.97,110.03,109.96,110.01,93243.0,104.4232,104.4802,104.4137,104.4612,93243.0
2017-11-20 14:30:00,110.01,110.05,109.94,110.05,111186.0,104.4612,104.4992,104.3947,104.4992,111186.0
2017-11-20 14:40:00,110.05,110.06,109.99,110.01,87505.0,104.4992,104.5087,104.4422,104.4612,87505.0
2017-11-20 14:50:00,110.0,110.01,109.94,109.97,111229.0,104.4517,104.4612,104.3947,104.4232,111229.0
2017-11-20 15:00:00,109.97,110.02,109.9,110.01,108325.0,104.4232,104.4707,104.3567,104.4612,108325.0
2017-11-20 15:10:00,110.0,110.01,109.83,109.85,149103.0,104.4517,104.4612,104.2903,104.3093,149103.0
2017-11-20 15:20:00,109.86,109.94,109.69,109.92,186714.0,104.3188,104.3947,104.1573,104.3757,186714.0
2017-11-20 15:30:00,109.93,109.94,109.85,109.9,185861.0,104.3852,104.3947,104.3093,104.3567,185861.0
2017-11-20 15:40:00,109.9,109.92,109.79,109.89,207741.0,104.3567,104.3757,104.2523,104.3472,207741.0
2017-11-20 15:50:00,109.89,109.97,109.83,109.95,377184.0,104.3472,104.4232,104.2903,104.4042,377184.0
2017-11-21 09:30:00,110.45,110.75,110.3,110.64,345114.0,104.879,105.1639,104.7366,105.0594,345114.0
2017-11-21 09:40:00,110.67,111.18,110.65,111.07,250862.0,105.0879,105.5722,105.0689,105.4677,250862.0
2017-11-21 09:50:00,111.04,111.4,111.04,111.4,189824.0,105.4392,105.7811,105.4392,105.7811,189824.0
2017-11-21 10:00:00,111.37,111.42,111.27,111.28,235474.0,105.7526,105.8001,105.6576,105.6671,235474.0
2017-11-21 10:10:00,111.29,111.36,111.17,111.24,156820.0,105.6766,105.7431,105.5627,105.6291,156820.0
2017-11-21 10:20:00,111.23,111.34,111.04,111.18,107345.0,105.6197,105.7241,105.4392,105.5722,107345.0
2017-11-21 10:30:00,111.19,111.2,111.06,111.17,98483.0,105.5817,105.5912,105.4582,105.5627,98483.0
2017-11-21 10:40:00,111.16,111.21,111.11,111.19,108562.0,105.5532,105.6007,105.5057,105.5817,108562.0
2017-11-21 10:50:00,111.19,111.19,111.05,111.05,99409.0,105.5817,105.5817,105.4487,105.4487,99409.0
2017-11-21 11:00:00,111.06,111.19,111.05,111.07,107510.0,105.4582,105.5817,105.4487,105.4677,107510.0
2017-11-21 11:10:00,111.07,111.12,111.03,111.07,86576.0,105.4677,105.5152,105.4297,105.4677,86576.0
2017-11-21 11:20:00,111.07,111.1,110.94,110.98,110235.0,105.4677,105.4962,105.3443,105.3823,110235.0
2017-11-21 11:30:00,110.98,111.0,110.94,110.95,69683.0,105.3823,105.4013,105.3443,105.3538,69683.0
2017-11-21 11:40:00,110.96,111.0,110.95,110.98,82866.0,105.3633,105.4013,105.3538,105.3823,82866.0
2017-11-21 11:50:00,110.97,111.05,110.92,111.03,149711.0,105.3728,105.4487,105.3253,105.4297,149711.0
2017-11-21 12:00:00,111.02,111.22,111.02,111.19,74576.0,105.4202,105.6102,105.4202,105.5817,74576.0
2017-11-21 12:10:00,111.18,111.23,111.14,111.18,96541.0,105.5722,105.6197,105.5342,105.5722,96541.0
2017-11-21 12:20:00,111.18,111.29,111.18,111.27,73561.0,105.5722,105.6766,105.5722,105.6576,73561.0
2017-11-21 12:30:00,111.27,111.38,111.26,111.38,52449.0,105.6576,105.7621,105.6481,105.7621,52449.0
2017-11-21 12:40:00,111.37,111.38,111.24,111.37,91609.0,105.7526,105.7621,105.6291,105.7526,91609.0
2017-11-21 12:50:00,111.37,111.45,111.35,111.42,65828.0,105.7526,105.8286,105.7336,105.8001,65828.0
2017-11-21 13:00:00,111.42,111.45,111.32,111.36,239929.0,105.8001,105.8286,105.7051,105.7431,239929.0
2017-11-21 13:10:00,111.36,111.43,111.31,111.37,53542.0,105.7431,105.8096,105.6956,105.7526,53542.0
2017-11-21 13:20:00,111.37,111.39,111.28,111.31,107885.0,105.7526,105.7716,105.6671,105.6956,107885.0
2017-11-21 13:30:00,111.32,111.37,111.31,111.33,113234.0,105.7051,105.7526,105.6956,105.7146,113234.0
2017-11-21 13:40:00,111.32,111.37,111.24,111.36,91093.0,105.7051,105.7526,105.6291,105.7431,91093.0
2017-11-21 13:50:00,111.36,111.39,111.32,111.34,105203.0,105.7431,105.7716,105.7051,105.7241,105203.0
2017-11-21 14:00:00,111.34,111.37,111.25,111.35,119352.0,105.7241,105.7526,105.6386,105.7336,119352.0
2017-11-21 14:10:00,111.35,111.4,111.31,111.36,129244.0,105.7336,105.7811,105.6956,105.7431,129244.0
2017-11-21 14:20:00,111.36,111.49,111.34,111.45,164297.0,105.7431,105.8665,105.7241,105.8286,164297.0
2017-11-21 14:30:00,111.45,111.46,111.31,111.37,160475.0,105.8286,105.8381,105.6956,105.7526,160475.0
2017-11-21 14:40:00,111.37,111.42,111.33,111.36,162943.0,105.7526,105.8001,105.7146,105.7431,162943.0
2017-11-21 14:50:00,111.36,111.45,111.32,111.38,80686.0,105.7431,105.8286,105.7051,105.7621,80686.0
2017-11-21 15:00:00,111.39,111.42,111.31,111.38,149302.0,105.7716,105.8001,105.6956,105.7621,149302.0
2017-11-21 15:10:00,111.37,111.41,111.31,111.32,113484.0,105.7526,105.7906,105.6956,105.7051,113484.0
2017-11-21 15:20:00,111.32,111.35,111.26,111.34,83486.0,105.7051,105.7336,105.6481,105.7241,83486.0
2017-11-21 15:30:00,111.34,111.36,111.3,111.32,133886.0,105.7241,105.7431,105.6861,105.7051,133886.0
2017-11-21 15:40:00,111.31,111.37,111.31,111.34,192651.0,105.6956,105.7526,105.6956,105.7241,192651.0
2017-11-21 15:50:00,111.34,111.44,111.32,111.42,356753.0,105.7241,105.8191,105.7051,105.8001,356753.0
2017-11-22 09:30:00,111.5,111.66,111.25,111.44,249645.0,105.876,106.028,105.6386,105.8191,249645.0
2017-11-22 09:40:00,111.43,111.45,111.18,111.25,123003.0,105.8096,105.8286,105.5722,105.6386,123003.0
2017-11-22 09:50:00,111.24,111.41,111.18,111.41,95141.0,105.6291,105.7906,105.5722,105.7906,95141.0
2017-11-22 10:00:00,111.42,111.43,111.14,111.2,101069.0,105.8001,105.8096,105.5342,105.5912,101069.0
2017-11-22 10:10:00,111.19,111.19,110.88,110.89,122211.0,105.5817,105.5817,105.2873,105.2968,122211.0
2017-11-22 10:20:00,110.91,111.06,110.85,111.0,123800.0,105.3158,105.4582,105.2588,105.4013,123800.0
2017-11-22 10:30:00,111.0,111.27,110.99,111.21,112425.0,105.4013,105.6576,105.3918,105.6007,112425.0
2017-11-22 10:40:00,111.21,111.27,111.18,111.25,163560.0,105.6007,105.6576,105.5722,105.6386,163560.0
2017-11-22 10:50:00,111.25,111.26,111.17,111.21,56366.0,105.6386,105.6481,105.5627,105.6007,56366.0
2017-11-22 11:00:00,111.2,111.29,111.17,111.28,74879.0,105.5912,105.6766,105.5627,105.6671,74879.0
2017-11-22 11:10:00,111.28,111.32,111.09,111.11,55140.0,105.6671,105.7051,105.4867,105.5057,55140.0
2017-11-22 11:20:00,111.12,111.12,111.0,111.03,53818.0,105.5152,105.5152,105.4013,105.4297,53818.0
2017-11-22 11:30:00,111.03,111.09,110.98,111.08,43495.0,105.4297,105.4867,105.3823,105.4772,43495.0
2017-11-22 11:40:00,111.08,111.08,110.91,110.92,41440.0,105.4772,105.4772,105.3158,105.3253,41440.0
2017-11-22 11:50:00,110.91,110.95,110.85,110.93,67164.0,105.3158,105.3538,105.2588,105.3348,67164.0
2017-11-22 12:00:00,110.92,110.93,110.77,110.83,49587.0,105.3253,105.3348,105.1829,105.2398,49587.0
2017-11-22 12:10:00,110.83,110.86,110.77,110.81,68628.0,105.2398,105.2683,105.1829,105.2208,68628.0
2017-11-22 12:20:00,110.81,110.91,110.76,110.83,52948.0,105.2208,105.3158,105.1734,105.2398,52948.0
2017-11-22 12:30:00,110.83,110.85,110.81,110.84,30434.0,105.2398,105.2588,105.2208,105.2493,30434.0
2017-11-22 12:40:00,110.84,110.86,110.79,110.8,30798.0,105.2493,105.2683,105.2018,105.2113,30798.0
2017-11-22 12:50:00,110.8,110.81,110.72,110.73,77058.0,105.2113,105.2208,105.1354,105.1449,77058.0
2017-11-22 13:00:00,110.74,110.77,110.7,110.74,39909.0,105.1544,105.1829,105.1164,105.1544,39909.0
2017-11-22 13:10:00,110.75,110.82,110.73,110.73,38000.0,105.1639,105.2303,105.1449,105.1449,38000.0
2017-11-22 13:20:00,110.73,110.86,110.73,110.81,48827.0,105.1449,105.2683,105.1449,105.2208,48827.0
2017-11-22 13:30:00,110.8,110.86,110.79,110.82,47758.0,105.2113,105.2683,105.2018,105.2303,47758.0
2017-11-22 13:40:00,110.82,110.86,110.81,110.84,37804.0,105.2303,105.2683,105.2208,105.2493,37804.0
2017-11-22 13:50:00,110.84,110.86,110.8,110.82,43451.0,105.2493,105.2683,105.2113,105.2303,43451.0
2017-11-22 14:00:00,110.83,110.97,110.81,110.97,80150.0,105.2398,105.3728,105.2208,105.3728,80150.0
2017-11-22 14:10:00,110.98,111.0,110.89,110.9,64867.0,105.3823,105.4013,105.2968,105.3063,64867.0
2017-11-22 14:20:00,110.9,110.98,110.9,110.94,45879.0,105.3063,105.3823,105.3063,105.3443,45879.0
2017-11-22 14:30:00,110.94,111.13,110.94,111.11,73152.0,105.3443,105.5247,105.3443,105.5057,73152.0
2017-11-22 14:40:00,111.11,111.12,111.05,111.09,61412.0,105.5057,105.5152,105.4487,105.4867,61412.0
2017-11-22 14:50:00,111.09,111.1,111.07,111.08,48342.0,105.4867,105.4962,105.4677,105.4772,48342.0
2017-11-22 15:00:00,111.08,111.1,110.96,110.97,76997.0,105.4772,105.4962,105.3633,105.3728,76997.0
2017-11-22 15:10:00,110.97,110.97,110.88,110.92,80067.0,105.3728,105.3728,105.2873,105.3253,80067.0
2017-11-22 15:20:00,110.91,110.94,110.85,110.86,77100.0,105.3158,105.3443,105.2588,105.2683,77100.0
2017-11-22 15:30:00,110.86,110.87,110.82,110.84,139002.0,105.2683,105.2778,105.2303,105.2493,139002.0
2017-11-22 15:40:00,110.83,110.87,110.8,110.82,149348.0,105.2398,105.2778,105.2113,105.2303,149348.0
2017-11-22 15:50:00,110.83,110.86,110.81,110.82,206066.0,105.2398,105.2683,105.2208,105.2303,206066.0
2017-11-24 09:30:00,111.31,111.74,111.14,111.72,316104.0,105.6956,106.1039,105.5342,106.0849,316104.0
2017-11-24 09:40:00,111.71,111.77,111.47,111.51,173828.0,106.0754,106.1324,105.8475,105.8855,173828.0
2017-11-24 09:50:00,111.56,111.64,111.49,111.58,104549.0,105.933,106.009,105.8665,105.952,104549.0
2017-11-24 10:00:00,111.58,111.68,111.49,111.49,107083.0,105.952,106.047,105.8665,105.8665,107083.0
2017-11-24 10:10:00,111.5,111.57,111.3,111.41,124177.0,105.876,105.9425,105.6861,105.7906,124177.0
2017-11-24 10:20:00,111.42,111.65,111.41,111.63,102355.0,105.8001,106.0185,105.7906,105.9995,102355.0
2017-11-24 10:30:00,111.64,111.68,111.56,111.61,91937.0,106.009,106.047,105.933,105.9805,91937.0
2017-11-24 10:40:00,111.59,111.87,111.59,111.87,95596.0,105.9615,106.2274,105.9615,106.2274,95596.0
2017-11-24 10:50:00,111.88,112.04,111.86,111.91,147686.0,106.2369,106.3888,106.2179,106.2654,147686.0
2017-11-24 11:00:00,111.91,112.07,111.91,112.07,65546.0,106.2654,106.4173,106.2654,106.4173,65546.0
2017-11-24 11:10:00,112.07,112.08,111.93,111.97,85978.0,106.4173,106.4268,106.2843,106.3223,85978.0
2017-11-24 11:20:00,111.98,112.02,111.84,111.86,94600.0,106.3318,106.3698,106.1989,106.2179,94600.0
2017-11-24 11:30:00,111.87,112.0,111.86,111.98,89430.0,106.2274,106.3508,106.2179,106.3318,89430.0
2017-11-24 11:40:00,111.98,112.05,111.93,111.99,65714.0,106.3318,106.3983,106.2843,106.3413,65714.0
2017-11-24 11:50:00,111.99,112.08,111.97,112.03,68370.0,106.3413,106.4268,106.3223,106.3793,68370.0
2017-11-24 12:00:00,112.03,112.11,111.96,112.1,81356.0,106.3793,106.4553,106.3128,106.4458,81356.0
2017-11-24 12:10:00,112.09,112.16,112.01,112.09,81595.0,106.4363,106.5027,106.3603,106.4363,81595.0
2017-11-24 12:20:00,112.1,112.16,112.03,112.11,81775.0,106.4458,106.5027,106.3793,106.4553,81775.0
2017-11-24 12:30:00,112.11,112.14,112.05,112.06,84726.0,106.4553,106.4838,106.3983,106.4078,84726.0
2017-11-24 12:40:00,112.07,112.1,111.91,111.92,178572.0,106.4173,106.4458,106.2654,106.2749,178572.0
2017-11-24 12:50:00,111.92,112.04,111.89,111.97,232951.0,106.2749,106.3888,106.2464,106.3223,232951.0
2017-11-27 09:30:00,112.0,112.52,112.0,112.5,278869.0,106.3508,106.8446,106.3508,106.8256,278869.0
2017-11-27 09:40:00,112.5,112.5,112.23,112.44,167884.0,106.8256,106.8256,106.5692,106.7686,167884.0
2017-11-27 09:50:00,112.45,112.47,112.13,112.17,93960.0,106.7781,106.7971,106.4743,106.5122,93960.0
2017-11-27 10:00:00,112.17,112.45,112.04,112.33,103263.0,106.5122,106.7781,106.3888,106.6642,103263.0
2017-11-27 10:10:00,112.33,112.4,112.3,112.31,59406.0,106.6642,106.7306,106.6357,106.6452,59406.0
2017-11-27 10:20:00,112.31,112.38,112.27,112.32,78662.0,106.6452,106.7116,106.6072,106.6547,78662.0
2017-11-27 10:30:00,112.33,112.46,112.28,112.32,71573.0,106.6642,106.7876,106.6167,106.6547,71573.0
2017-11-27 10:40:00,112.31,112.38,112.27,112.36,117399.0,106.6452,106.7116,106.6072,106.6927,117399.0
2017-11-27 10:50:00,112.36,112.47,112.35,112.47,62894.0,106.6927,106.7971,106.6832,106.7971,62894.0
2017-11-27 11:00:00,112.47,112.54,112.46,112.48,101778.0,106.7971,106.8636,106.7876,106.8066,101778.0
2017-11-27 11:10:00,112.47,112.49,111.95,111.95,124140.0,106.7971,106.8161,106.3033,106.3033,124140.0
2017-11-27 11:20:00,111.95,112.22,111.91,112.19,105860.0,106.3033,106.5597,106.2654,106.5312,105860.0
2017-11-27 11:30:00,112.18,112.18,112.0,112.03,79553.0,106.5217,106.5217,106.3508,106.3793,79553.0
2017-11-27 11:40:00,112.04,112.09,111.92,112.07,70678.0,106.3888,106.4363,106.2749,106.4173,70678.0
2017-11-27 11:50:00,112.07,112.29,112.07,112.27,84362.0,106.4173,106.6262,106.4173,106.6072,84362.0
2017-11-27 12:00:00,112.27,112.39,112.26,112.34,64015.0,106.6072,106.7211,106.5977,106.6737,64015.0
2017-11-27 12:10:00,112.36,112.46,112.35,112.45,67737.0,106.6927,106.7876,106.6832,106.7781,67737.0
2017-11-27 12:20:00,112.46,112.52,112.38,112.44,64224.0,106.7876,106.8446,106.7116,106.7686,64224.0
2017-11-27 12:30:00,112.44,112.49,112.28,112.3,109413.0,106.7686,106.8161,106.6167,106.6357,109413.0
2017-11-27 12:40:00,112.29,112.33,112.23,112.26,35327.0,106.6262,106.6642,106.5692,106.5977,35327.0
2017-11-27 12:50:00,112.26,112.33,112.25,112.26,33519.0,106.5977,106.6642,106.5882,106.5977,33519.0
2017-11-27 13:00:00,112.26,112.33,112.23,112.33,43745.0,106.5977,106.6642,106.5692,106.6642,43745.0
2017-11-27 13:10:00,112.33,112.33,112.24,112.33,48062.0,106.6642,106.6642,106.5787,106.6642,48062.0
2017-11-27 13:20:00,112.33,112.33,112.22,112.28,66368.0,106.6642,106.6642,106.5597,106.6167,66368.0
2017-11-27 13:30:00,112.28,112.29,112.25,112.28,42647.0,106.6167,106.6262,106.5882,106.6167,42647.0
2017-11-27 13:40:00,112.28,112.31,112.25,112.3,37921.0,106.6167,106.6452,106.5882,106.6357,37921.0
2017-11-27 13:50:00,112.31,112.4,112.3,112.4,43499.0,106.6452,106.7306,106.6357,106.7306,43499.0
2017-11-27 14:00:00,112.4,112.42,112.28,112.3,56593.0,106.7306,106.7496,106.6167,106.6357,56593.0
2017-11-27 14:10:00,112.31,112.35,112.29,112.33,61013.0,106.6452,106.6832,106.6262,106.6642,61013.0
2017-11-27 14:20:00,112.34,112.38,112.27,112.34,52738.0,106.6737,106.7116,106.6072,106.6737,52738.0
2017-11-27 14:30:00,112.34,112.36,112.31,112.32,50060.0,106.6737,106.6927,106.6452,106.6547,50060.0
2017-11-27 14:40:00,112.31,112.34,112.26,112.33,77907.0,106.6452,106.6737,106.5977,106.6642,77907.0
2017-11-27 14:50:00,112.32,112.36,112.26,112.33,75627.0,106.6547,106.6927,106.5977,106.6642,75627.0
2017-11-27 15:00:00,112.33,112.37,112.26,112.29,87677.0,106.6642,106.7022,106.5977,106.6262,87677.0
2017-11-27 15:10:00,112.28,112.32,112.26,112.29,69440.0,106.6167,106.6547,106.5977,106.6262,69440.0
2017-11-27 15:20:00,112.28,112.36,112.28,112.34,72337.0,106.6167,106.6927,106.6167,106.6737,72337.0
2017-11-27 15:30:00,112.34,112.35,112.25,112.29,113220.0,106.6737,106.6832,106.5882,106.6262,113220.0
2017-11-27 15:40:00,112.28,112.37,112.28,112.37,128469.0,106.6167,106.7022,106.6167,106.7022,128469.0
2017-11-27 15:50:00,112.37,112.41,112.31,112.35,368552.0,106.7022,106.7401,106.6452,106.6832,368552.0
2017-11-28 09:30:00,112.6,112.89,112.59,112.84,277115.0,106.9206,107.1959,106.9111,107.1484,277115.0
2017-11-28 09:40:00,112.85,113.04,112.7,112.74,181580.0,107.1579,107.3384,107.0155,107.0535,181580.0
2017-11-28 09:50:00,112.74,112.85,112.56,112.76,170383.0,107.0535,107.1579,106.8826,107.0725,170383.0
2017-11-28 10:00:00,112.76,113.13,112.74,113.12,127743.0,107.0725,107.4238,107.0535,107.4143,127743.0
2017-11-28 10:10:00,113.11,113.28,113.08,113.21,174982.0,107.4048,107.5663,107.3763,107.4998,174982.0
2017-11-28 10:20:00,113.21,113.31,113.17,113.24,149393.0,107.4998,107.5947,107.4618,107.5283,149393.0
2017-11-28 10:30:00,113.23,113.32,113.12,113.25,103331.0,107.5188,107.6042,107.4143,107.5378,103331.0
2017-11-28 10:40:00,113.25,113.34,113.16,113.27,76483.0,107.5378,107.6232,107.4523,107.5568,76483.0
2017-11-28 10:50:00,113.28,113.36,113.03,113.09,93805.0,107.5663,107.6422,107.3289,107.3858,93805.0
2017-11-28 11:00:00,113.09,113.16,112.98,113.12,80426.0,107.3858,107.4523,107.2814,107.4143,80426.0
2017-11-28 11:10:00,113.12,113.13,113.0,113.11,62297.0,107.4143,107.4238,107.3004,107.4048,62297.0
2017-11-28 11:20:00,113.1,113.26,113.09,113.24,92640.0,107.3953,107.5473,107.3858,107.5283,92640.0
2017-11-28 11:30:00,113.23,113.43,113.16,113.4,104242.0,107.5188,107.7087,107.4523,107.6802,104242.0
2017-11-28 11:40:00,113.39,113.39,113.24,113.28,68450.0,107.6707,107.6707,107.5283,107.5663,68450.0
2017-11-28 11:50:00,113.28,113.3,113.15,113.24,58938.0,107.5663,107.5852,107.4428,107.5283,58938.0
2017-11-28 12:00:00,113.22,113.49,113.21,113.49,67843.0,107.5093,107.7657,107.4998,107.7657,67843.0
2017-11-28 12:10:00,113.48,113.54,113.42,113.48,123580.0,107.7562,107.8131,107.6992,107.7562,123580.0
2017-11-28 12:20:00,113.48,113.62,113.46,113.53,58594.0,107.7562,107.8891,107.7372,107.8036,58594.0
2017-11-28 12:30:00,113.54,113.57,113.42,113.45,48778.0,107.8131,107.8416,107.6992,107.7277,48778.0
2017-11-28 12:40:00,113.44,113.46,113.35,113.35,67282.0,107.7182,107.7372,107.6327,107.6327,67282.0
2017-11-28 12:50:00,113.34,113.42,113.32,113.4,75372.0,107.6232,107.6992,107.6042,107.6802,75372.0
2017-11-28 13:00:00,113.4,113.57,113.4,113.56,85327.0,107.6802,107.8416,107.6802,107.8321,85327.0
2017-11-28 13:10:00,113.57,113.59,113.43,113.44,91581.0,107.8416,107.8606,107.7087,107.7182,91581.0
2017-11-28 13:20:00,113.43,113.44,113.22,113.33,74063.0,107.7087,107.7182,107.5093,107.6137,74063.0
2017-11-28 13:30:00,113.33,113.35,113.27,113.3,57775.0,107.6137,107.6327,107.5568,107.5852,57775.0
2017-11-28 13:40:00,113.29,113.31,113.24,113.25,61548.0,107.5757,107.5947,107.5283,107.5378,61548.0
2017-11-28 13:50:00,113.24,113.27,112.95,112.99,71570.0,107.5283,107.5568,107.2529,107.2909,71570.0
2017-11-28 14:00:00,112.98,113.01,112.75,112.96,112878.0,107.2814,107.3099,107.063,107.2624,112878.0
2017-11-28 14:10:00,112.95,113.08,112.94,113.06,65663.0,107.2529,107.3763,107.2434,107.3574,65663.0
2017-11-28 14:20:00,113.06,113.15,113.0,113.15,63348.0,107.3574,107.4428,107.3004,107.4428,63348.0
2017-11-28 14:30:00,113.14,113.28,113.12,113.24,81760.0,107.4333,107.5663,107.4143,107.5283,81760.0
2017-11-28 14:40:00,113.24,113.39,113.23,113.35,77155.0,107.5283,107.6707,107.5188,107.6327,77155.0
2017-11-28 14:50:00,113.34,113.44,113.31,113.34,119735.0,107.6232,107.7182,107.5947,107.6232,119735.0
2017-11-28 15:00:00,113.35,113.36,113.22,113.28,151570.0,107.6327,107.6422,107.5093,107.5663,151570.0
2017-11-28 15:10:00,113.29,113.55,113.28,113.49,208701.0,107.5757,107.8226,107.5663,107.7657,208701.0
2017-11-28 15:20:00,113.5,113.51,113.27,113.29,100781.0,107.7752,107.7847,107.5568,107.5757,100781.0
2017-11-28 15:30:00,113.3,113.35,113.21,113.23,150528.0,107.5852,107.6327,107.4998,107.5188,150528.0
2017-11-28 15:40:00,113.23,113.33,113.19,113.31,324779.0,107.5188,107.6137,107.4808,107.5947,324779.0
2017-11-28 15:50:00,113.32,113.39,113.22,113.35,502802.0,107.6042,107.6707,107.5093,107.6327,502802.0
2017-11-29 09:30:00,113.62,113.62,112.26,112.33,425119.0,107.8891,107.8891,106.5977,106.6642,425119.0
2017-11-29 09:40:00,112.34,112.39,111.32,111.38,310011.0,106.6737,106.7211,105.7051,105.7621,310011.0
2017-11-29 09:50:00,111.4,111.4,110.91,110.92,326697.0,105.7811,105.7811,105.3158,105.3253,326697.0
2017-11-29 10:00:00,110.93,110.93,110.42,110.82,376104.0,105.3348,105.3348,104.8505,105.2303,376104.0
2017-11-29 10:10:00,110.82,110.89,110.05,110.09,376805.0,105.2303,105.2968,104.4992,104.5372,376805.0
2017-11-29 10:20:00,110.08,110.31,109.59,110.31,442714.0,104.5277,104.7461,104.0624,104.7461,442714.0
2017-11-29 10:30:00,110.32,110.69,109.96,110.58,318446.0,104.7556,105.1069,104.4137,105.0024,318446.0
2017-11-29 10:40:00,110.6,110.74,110.38,110.48,257662.0,105.0214,105.1544,104.8125,104.9075,257662.0
2017-11-29 10:50:00,110.48,110.49,109.96,109.99,183780.0,104.9075,104.917,104.4137,104.4422,183780.0
2017-11-29 11:00:00,109.98,110.01,109.67,109.74,224563.0,104.4327,104.4612,104.1383,104.2048,224563.0
2017-11-29 11:10:00,109.73,109.73,109.32,109.45,308123.0,104.1953,104.1953,103.806,103.9294,308123.0
2017-11-29 11:20:00,109.45,109.5,109.27,109.39,336970.0,103.9294,103.9769,103.7585,103.8725,336970.0
2017-11-29 11:30:00,109.39,109.39,108.6,108.72,538416.0,103.8725,103.8725,103.1223,103.2363,538416.0
2017-11-29 11:40:00,108.75,108.79,108.25,108.38,386902.0,103.2647,103.3027,102.79,102.9134,386902.0
2017-11-29 11:50:00,108.38,108.78,108.15,108.19,362212.0,102.9134,103.2932,102.695,102.733,362212.0
2017-11-29 12:00:00,108.18,108.19,106.9,107.3,735600.0,102.7235,102.733,101.5081,101.8879,735600.0
2017-11-29 12:10:00,107.31,108.68,107.31,108.64,455419.0,101.8974,103.1983,101.8974,103.1603,455419.0
2017-11-29 12:20:00,108.64,109.01,108.53,108.9,287886.0,103.1603,103.5116,103.0558,103.4072,287886.0
2017-11-29 12:30:00,108.91,109.28,108.85,109.23,270815.0,103.4167,103.768,103.3597,103.7205,270815.0
2017-11-29 12:40:00,109.23,109.36,109.13,109.3,196820.0,103.7205,103.844,103.6256,103.787,196820.0
2017-11-29 12:50:00,109.31,109.37,109.01,109.3,213688.0,103.7965,103.8535,103.5116,103.787,213688.0
2017-11-29 13:00:00,109.32,109.32,109.11,109.17,139836.0,103.806,103.806,103.6066,103.6636,139836.0
2017-11-29 13:10:00,109.18,109.55,109.18,109.47,189785.0,103.6731,104.0244,103.6731,103.9484,189785.0
2017-11-29 13:20:00,109.47,109.91,109.41,109.87,179665.0,103.9484,104.3662,103.8915,104.3283,179665.0
2017-11-29 13:30:00,109.85,109.93,109.59,109.6,188195.0,104.3093,104.3852,104.0624,104.0719,188195.0
2017-11-29 13:40:00,109.6,109.71,109.47,109.61,118996.0,104.0719,104.1763,103.9484,104.0814,118996.0
2017-11-29 13:50:00,109.6,109.75,109.58,109.63,149877.0,104.0719,104.2143,104.0529,104.1004,149877.0
2017-11-29 14:00:00,109.63,109.75,109.44,109.58,139859.0,104.1004,104.2143,103.9199,104.0529,139859.0
2017-11-29 14:10:00,109.58,109.64,109.3,109.44,140329.0,104.0529,104.1099,103.787,103.9199,140329.0
2017-11-29 14:20:00,109.47,109.56,109.29,109.44,142510.0,103.9484,104.0339,103.7775,103.9199,142510.0
2017-11-29 14:30:00,109.44,109.5,109.25,109.33,137948.0,103.9199,103.9769,103.7395,103.8155,137948.0
2017-11-29 14:40:00,109.32,109.5,109.17,109.33,173212.0,103.806,103.9769,103.6636,103.8155,173212.0
2017-11-29 14:50:00,109.33,109.44,109.26,109.27,136345.0,103.8155,103.9199,103.749,103.7585,136345.0
2017-11-29 15:00:00,109.27,109.32,109.17,109.29,165851.0,103.7585,103.806,103.6636,103.7775,165851.0
2017-11-29 15:10:00,109.27,109.28,109.01,109.15,228993.0,103.7585,103.768,103.5116,103.6446,228993.0
2017-11-29 15:20:00,109.15,109.37,109.13,109.3,178001.0,103.6446,103.8535,103.6256,103.787,178001.0
2017-11-29 15:30:00,109.3,109.47,109.27,109.36,231526.0,103.787,103.9484,103.7585,103.844,231526.0
2017-11-29 15:40:00,109.35,109.6,109.27,109.45,389401.0,103.8345,104.0719,103.7585,103.9294,389401.0
2017-11-29 15:50:00,109.45,109.86,109.34,109.82,1193802.0,103.9294,104.3188,103.825,104.2808,1193802.0
2017-11-30 09:30:00,110.5,110.7,110.03,110.58,588148.0,104.9265,105.1164,104.4802,105.0024,588148.0
2017-11-30 09:40:00,110.56,110.84,110.28,110.52,466074.0,104.9834,105.2493,104.7176,104.9455,466074.0
2017-11-30 09:50:00,110.53,110.63,110.11,110.5,278778.0,104.955,105.0499,104.5561,104.9265,278778.0
2017-11-30 10:00:00,110.49,110.89,110.49,110.68,276736.0,104.917,105.2968,104.917,105.0974,276736.0
2017-11-30 10:10:00,110.69,110.87,110.53,110.85,212258.0,105.1069,105.2778,104.955,105.2588,212258.0
2017-11-30 10:20:00,110.86,110.9,110.67,110.82,201703.0,105.2683,105.3063,105.0879,105.2303,201703.0
2017-11-30 10:30:00,110.83,111.2,110.83,111.19,272295.0,105.2398,105.5912,105.2398,105.5817,272295.0
2017-11-30 10:40:00,111.19,111.47,111.06,111.47,189693.0,105.5817,105.8475,105.4582,105.8475,189693.0
2017-11-30 10:50:00,111.47,111.48,111.05,111.05,259066.0,105.8475,105.857,105.4487,105.4487,259066.0
2017-11-30 11:00:00,111.06,111.32,111.03,111.14,178170.0,105.4582,105.7051,105.4297,105.5342,178170.0
2017-11-30 11:10:00,111.15,111.32,111.04,111.24,125993.0,105.5437,105.7051,105.4392,105.6291,125993.0
2017-11-30 11:20:00,111.23,111.29,110.83,110.86,262973.0,105.6197,105.6766,105.2398,105.2683,262973.0
2017-11-30 11:30:00,110.86,110.94,110.7,110.72,165745.0,105.2683,105.3443,105.1164,105.1354,165745.0
2017-11-30 11:40:00,110.71,110.74,110.51,110.68,144413.0,105.1259,105.1544,104.936,105.0974,144413.0
2017-11-30 11:50:00,110.7,110.83,110.66,110.79,70951.0,105.1164,105.2398,105.0784,105.2018,70951.0
2017-11-30 12:00:00,110.79,111.14,110.79,111.09,104618.0,105.2018,105.5342,105.2018,105.4867,104618.0
2017-11-30 12:10:00,111.1,111.17,111.0,111.07,112441.0,105.4962,105.5627,105.4013,105.4677,112441.0
2017-11-30 12:20:00,111.07,111.42,111.07,111.4,124814.0,105.4677,105.8001,105.4677,105.7811,124814.0
2017-11-30 12:30:00,111.39,111.51,111.34,111.44,128793.0,105.7716,105.8855,105.7241,105.8191,128793.0
2017-11-30 12:40:00,111.43,111.8,111.38,111.63,129844.0,105.8096,106.1609,105.7621,105.9995,129844.0
2017-11-30 12:50:00,111.64,111.7,111.38,111.67,78060.0,106.009,106.0659,105.7621,106.0375,78060.0
2017-11-30 13:00:00,111.67,111.88,111.66,111.87,150847.0,106.0375,106.2369,106.028,106.2274,150847.0
2017-11-30 13:10:00,111.87,111.87,111.46,111.55,96626.0,106.2274,106.2274,105.8381,105.9235,96626.0
2017-11-30 13:20:00,111.53,111.63,111.43,111.6,88327.0,105.9045,105.9995,105.8096,105.971,88327.0
2017-11-30 13:30:00,111.6,111.74,111.5,111.54,103873.0,105.971,106.1039,105.876,105.914,103873.0
2017-11-30 13:40:00,111.5,111.52,111.3,111.39,119988.0,105.876,105.895,105.6861,105.7716,119988.0
2017-11-30 13:50:00,111.37,111.38,111.0,111.14,279419.0,105.7526,105.7621,105.4013,105.5342,279419.0
2017-11-30 14:00:00,111.14,111.24,110.96,111.05,180543.0,105.5342,105.6291,105.3633,105.4487,180543.0
2017-11-30 14:10:00,111.07,111.2,111.02,111.18,138812.0,105.4677,105.5912,105.4202,105.5722,138812.0
2017-11-30 14:20:00,111.17,111.25,111.1,111.23,226027.0,105.5627,105.6386,105.4962,105.6197,226027.0
2017-11-30 14:30:00,111.23,111.24,111.01,111.02,137242.0,105.6197,105.6291,105.4108,105.4202,137242.0
2017-11-30 14:40:00,111.01,111.08,110.83,111.01,263761.0,105.4108,105.4772,105.2398,105.4108,263761.0
2017-11-30 14:50:00,111.0,111.07,110.93,111.02,141954.0,105.4013,105.4677,105.3348,105.4202,141954.0
2017-11-30 15:00:00,111.03,111.07,110.83,110.88,221377.0,105.4297,105.4677,105.2398,105.2873,221377.0
2017-11-30 15:10:00,110.88,111.19,110.85,111.05,269208.0,105.2873,105.5817,105.2588,105.4487,269208.0
2017-11-30 15:20:00,111.06,111.25,111.05,111.21,208993.0,105.4582,105.6386,105.4487,105.6007,208993.0
2017-11-30 15:30:00,111.2,111.21,111.03,111.04,229596.0,105.5912,105.6007,105.4297,105.4392,229596.0
2017-11-30 15:40:00,111.05,111.26,111.01,111.26,334536.0,105.4487,105.6481,105.4108,105.6481,334536.0
2017-11-30 15:50:00,111.27,111.61,111.16,111.31,1068077.0,105.6576,105.9805,105.5532,105.6956,1068077.0
2017-12-01 09:30:00,112.29,112.44,111.18,111.32,510780.0,106.6262,106.7686,105.5722,105.7051,510780.0
2017-12-01 09:40:00,111.31,111.39,110.74,110.92,286990.0,105.6956,105.7716,105.1544,105.3253,286990.0
2017-12-01 09:50:00,110.92,111.44,110.91,111.38,151473.0,105.3253,105.8191,105.3158,105.7621,151473.0
2017-12-01 10:00:00,111.4,111.5,111.31,111.4,127019.0,105.7811,105.876,105.6956,105.7811,127019.0
2017-12-01 10:10:00,111.4,111.47,111.04,111.26,188611.0,105.7811,105.8475,105.4392,105.6481,188611.0
2017-12-01 10:20:00,111.28,111.44,111.16,111.26,110298.0,105.6671,105.8191,105.5532,105.6481,110298.0
2017-12-01 10:30:00,111.28,111.35,111.02,111.12,131134.0,105.6671,105.7336,105.4202,105.5152,131134.0
2017-12-01 10:40:00,111.12,111.39,111.12,111.34,97791.0,105.5152,105.7716,105.5152,105.7241,97791.0
2017-12-01 10:50:00,111.33,111.39,111.19,111.23,111611.0,105.7146,105.7716,105.5817,105.6197,111611.0
2017-12-01 11:00:00,111.23,111.26,110.72,110.96,194265.0,105.6197,105.6481,105.1354,105.3633,194265.0
2017-12-01 11:10:00,110.96,111.07,110.13,110.63,310754.0,105.3633,105.4677,104.5751,105.0499,310754.0
2017-12-01 11:20:00,110.61,110.69,110.15,110.17,245783.0,105.0309,105.1069,104.5941,104.6131,245783.0
2017-12-01 11:30:00,110.16,110.73,109.76,110.35,281980.0,104.6036,105.1449,104.2238,104.784,281980.0
2017-12-01 11:40:00,110.35,110.67,110.14,110.16,194684.0,104.784,105.0879,104.5846,104.6036,194684.0
2017-12-01 11:50:00,110.16,110.7,109.77,110.55,264656.0,104.6036,105.1164,104.2333,104.974,264656.0
2017-12-01 12:00:00,110.57,111.33,110.43,110.86,220274.0,104.9929,105.7146,104.86,105.2683,220274.0
2017-12-01 12:10:00,110.8,110.92,110.58,110.66,76673.0,105.2113,105.3253,105.0024,105.0784,76673.0
2017-12-01 12:20:00,110.68,110.8,110.62,110.77,74279.0,105.0974,105.2113,105.0404,105.1829,74279.0
2017-12-01 12:30:00,110.76,110.76,110.35,110.36,72951.0,105.1734,105.1734,104.784,104.7935,72951.0
2017-12-01 12:40:00,110.35,110.84,110.35,110.78,105167.0,104.784,105.2493,104.784,105.1924,105167.0
2017-12-01 12:50:00,110.77,110.88,110.67,110.74,105347.0,105.1829,105.2873,105.0879,105.1544,105347.0
2017-12-01 13:00:00,110.73,110.73,110.44,110.44,136542.0,105.1449,105.1449,104.8695,104.8695,136542.0
2017-12-01 13:10:00,110.44,110.58,110.41,110.44,108512.0,104.8695,105.0024,104.841,104.8695,108512.0
2017-12-01 13:20:00,110.43,110.46,110.35,110.44,81768.0,104.86,104.8885,104.784,104.8695,81768.0
2017-12-01 13:30:00,110.45,110.46,110.26,110.34,127266.0,104.879,104.8885,104.6986,104.7745,127266.0
2017-12-01 13:40:00,110.34,110.36,110.19,110.2,126142.0,104.7745,104.7935,104.6321,104.6416,126142.0
2017-12-01 13:50:00,110.2,110.22,110.11,110.17,142343.0,104.6416,104.6606,104.5561,104.6131,142343.0
2017-12-01 14:00:00,110.17,110.3,110.09,110.3,156462.0,104.6131,104.7366,104.5372,104.7366,156462.0
2017-12-01 14:10:00,110.3,110.37,110.21,110.24,178863.0,104.7366,104.803,104.6511,104.6796,178863.0
2017-12-01 14:20:00,110.24,110.28,110.12,110.16,196982.0,104.6796,104.7176,104.5656,104.6036,196982.0
2017-12-01 14:30:00,110.15,110.46,110.1,110.36,137480.0,104.5941,104.8885,104.5467,104.7935,137480.0
2017-12-01 14:40:00,110.37,110.39,110.14,110.23,145132.0,104.803,104.822,104.5846,104.6701,145132.0
2017-12-01 14:50:00,110.22,110.4,110.17,110.39,106846.0,104.6606,104.8315,104.6131,104.822,106846.0
2017-12-01 15:00:00,110.39,110.39,110.19,110.31,155788.0,104.822,104.822,104.6321,104.7461,155788.0
2017-12-01 15:10:00,110.32,110.34,110.18,110.18,155381.0,104.7556,104.7745,104.6226,104.6226,155381.0
2017-12-01 15:20:00,110.18,110.35,110.16,110.33,187824.0,104.6226,104.784,104.6036,104.765,187824.0
2017-12-01 15:30:00,110.34,110.57,110.33,110.53,203097.0,104.7745,104.9929,104.765,104.955,203097.0
2017-12-01 15:40:00,110.52,110.69,110.44,110.49,254934.0,104.9455,105.1069,104.8695,104.917,254934.0
2017-12-01 15:50:00,110.5,110.79,110.5,110.69,657755.0,104.9265,105.2018,104.9265,105.1069,657755.0
2017-12-04 09:30:00,111.33,111.45,109.97,110.01,637470.0,105.7146,105.8286,104.4232,104.4612,637470.0
2017-12-04 09:40:00,110.0,110.44,109.92,110.09,426237.0,104.4517,104.8695,104.3757,104.5372,426237.0
2017-12-04 09:50:00,110.14,110.17,109.82,109.84,193394.0,104.5846,104.6131,104.2808,104.2998,193394.0
2017-12-04 10:00:00,109.83,109.84,108.82,108.91,488249.0,104.2903,104.2998,103.3312,103.4167,488249.0
2017-12-04 10:10:00,108.92,108.98,108.38,108.59,299750.0,103.4262,103.4831,102.9134,103.1128,299750.0
2017-12-04 10:20:00,108.62,109.16,108.44,108.82,357933.0,103.1413,103.6541,102.9704,103.3312,357933.0
2017-12-04 10:30:00,108.83,108.92,108.61,108.64,274607.0,103.3407,103.4262,103.1318,103.1603,274607.0
2017-12-04 10:40:00,108.67,108.82,108.28,108.3,410138.0,103.1888,103.3312,102.8184,102.8374,410138.0
2017-12-04 10:50:00,108.3,108.4,107.8,107.99,491540.0,102.8374,102.9324,102.3627,102.5431,491540.0
2017-12-04 11:00:00,107.98,108.13,107.38,107.44,467113.0,102.5336,102.676,101.9638,102.0208,467113.0
2017-12-04 11:10:00,107.41,107.48,107.02,107.19,461124.0,101.9923,102.0588,101.622,101.7834,461124.0
2017-12-04 11:20:00,107.15,107.67,106.97,107.61,505246.0,101.7454,102.2392,101.5745,102.1822,505246.0
2017-12-04 11:30:00,107.61,107.89,107.6,107.78,354537.0,102.1822,102.4481,102.1727,102.3437,354537.0
2017-12-04 11:40:00,107.78,107.79,107.15,107.35,366157.0,102.3437,102.3532,101.7454,101.9354,366157.0
2017-12-04 11:50:00,107.35,107.62,107.29,107.61,234433.0,101.9354,102.1917,101.8784,102.1822,234433.0
2017-12-04 12:00:00,107.61,107.87,107.54,107.54,260588.0,102.1822,102.4291,102.1158,102.1158,260588.0
2017-12-04 12:10:00,107.56,107.99,107.55,107.86,198947.0,102.1348,102.5431,102.1253,102.4196,198947.0
2017-12-04 12:20:00,107.87,107.95,107.6,107.77,226108.0,102.4291,102.5051,102.1727,102.3342,226108.0
2017-12-04 12:30:00,107.78,107.81,107.6,107.79,364881.0,102.3437,102.3722,102.1727,102.3532,364881.0
2017-12-04 12:40:00,107.79,108.0,107.68,107.99,310477.0,102.3532,102.5526,102.2487,102.5431,310477.0
2017-12-04 12:50:00,108.0,108.32,107.99,108.26,266827.0,102.5526,102.8564,102.5431,102.7995,266827.0
2017-12-04 13:00:00,108.26,108.6,108.2,108.51,297998.0,102.7995,103.1223,102.7425,103.0368,297998.0
2017-12-04 13:10:00,108.5,108.77,108.49,108.74,282070.0,103.0274,103.2837,103.0179,103.2552,282070.0
2017-12-04 13:20:00,108.71,108.82,108.43,108.47,239042.0,103.2268,103.3312,102.9609,102.9989,239042.0
2017-12-04 13:30:00,108.47,108.79,108.27,108.7,254195.0,102.9989,103.3027,102.809,103.2173,254195.0
2017-12-04 13:40:00,108.69,108.79,108.59,108.61,180417.0,103.2078,103.3027,103.1128,103.1318,180417.0
2017-12-04 13:50:00,108.61,108.76,108.55,108.55,170619.0,103.1318,103.2742,103.0748,103.0748,170619.0
2017-12-04 14:00:00,108.55,108.73,108.46,108.64,228993.0,103.0748,103.2458,102.9894,103.1603,228993.0
2017-12-04 14:10:00,108.65,108.7,108.53,108.53,177137.0,103.1698,103.2173,103.0558,103.0558,177137.0
2017-12-04 14:20:00,108.54,108.62,108.18,108.27,185535.0,103.0653,103.1413,102.7235,102.809,185535.0
2017-12-04 14:30:00,108.25,108.34,108.14,108.29,146572.0,102.79,102.8754,102.6855,102.8279,146572.0
2017-12-04 14:40:00,108.27,108.34,108.04,108.07,176461.0,102.809,102.8754,102.5906,102.619,176461.0
2017-12-04 14:50:00,108.08,108.23,107.96,108.09,220009.0,102.6285,102.771,102.5146,102.638,220009.0
2017-12-04 15:00:00,108.08,108.13,107.85,108.06,269417.0,102.6285,102.676,102.4101,102.6095,269417.0
2017-12-04 15:10:00,108.06,108.07,107.86,107.87,266106.0,102.6095,102.619,102.4196,102.4291,266106.0
2017-12-04 15:20:00,107.86,108.03,107.67,107.67,280835.0,102.4196,102.5811,102.2392,102.2392,280835.0
2017-12-04 15:30:00,107.67,107.8,107.51,107.54,352020.0,102.2392,102.3627,102.0873,102.1158,352020.0
2017-12-04 15:40:00,107.54,107.65,107.34,107.35,410439.0,102.1158,102.2202,101.9259,101.9354,410439.0
2017-12-04 15:50:00,107.36,107.57,107.33,107.43,728383.0,101.9449,102.1443,101.9164,102.0113,728383.0
2017-12-05 09:30:00,107.51,108.59,106.6,108.35,664132.0,102.0873,103.1128,101.2232,102.8849,664132.0
2017-12-05 09:40:00,108.39,108.97,108.16,108.21,352270.0,102.9229,103.4736,102.7045,102.752,352270.0
2017-12-05 09:50:00,108.21,108.77,108.07,108.55,371918.0,102.752,103.2837,102.619,103.0748,371918.0
2017-12-05 10:00:00,108.56,108.81,108.31,108.31,337298.0,103.0843,103.3217,102.8469,102.8469,337298.0
2017-12-05 10:10:00,108.32,108.57,107.97,108.45,267090.0,102.8564,103.0938,102.5241,102.9799,267090.0
2017-12-05 10:20:00,108.44,108.69,108.4,108.67,328019.0,102.9704,103.2078,102.9324,103.1888,328019.0
2017-12-05 10:30:00,108.67,108.89,108.41,108.49,251865.0,103.1888,103.3977,102.9419,103.0179,251865.0
2017-12-05 10:40:00,108.51,108.8,108.51,108.78,174078.0,103.0368,103.3122,103.0368,103.2932,174078.0
2017-12-05 10:50:00,108.78,108.85,108.6,108.84,167538.0,103.2932,103.3597,103.1223,103.3502,167538.0
2017-12-05 11:00:00,108.85,109.1,108.79,109.04,268564.0,103.3597,103.5971,103.3027,103.5401,268564.0
2017-12-05 11:10:00,109.04,109.21,108.99,109.14,175158.0,103.5401,103.7015,103.4926,103.6351,175158.0
2017-12-05 11:20:00,109.15,109.24,108.97,108.99,153967.0,103.6446,103.73,103.4736,103.4926,153967.0
2017-12-05 11:30:00,108.99,109.19,108.94,108.97,112044.0,103.4926,103.6825,103.4452,103.4736,112044.0
2017-12-05 11:40:00,108.98,109.12,108.97,109.09,143783.0,103.4831,103.6161,103.4736,103.5876,143783.0
2017-12-05 11:50:00,109.08,109.15,108.81,108.83,117870.0,103.5781,103.6446,103.3217,103.3407,117870.0
2017-12-05 12:00:00,108.83,108.87,108.71,108.86,122375.0,103.3407,103.3787,103.2268,103.3692,122375.0
2017-12-05 12:10:00,108.86,109.05,108.85,108.95,86633.0,103.3692,103.5496,103.3597,103.4547,86633.0
2017-12-05 12:20:00,108.94,108.96,108.75,108.93,93056.0,103.4452,103.4642,103.2647,103.4357,93056.0
2017-12-05 12:30:00,108.93,109.11,108.89,109.09,108348.0,103.4357,103.6066,103.3977,103.5876,108348.0
2017-12-05 12:40:00,109.09,109.18,109.03,109.05,99409.0,103.5876,103.6731,103.5306,103.5496,99409.0
2017-12-05 12:50:00,109.03,109.15,108.89,108.94,112428.0,103.5306,103.6446,103.3977,103.4452,112428.0
2017-12-05 13:00:00,108.93,108.94,108.8,108.82,84238.0,103.4357,103.4452,103.3122,103.3312,84238.0
2017-12-05 13:10:00,108.83,108.97,108.75,108.97,79085.0,103.3407,103.4736,103.2647,103.4736,79085.0
2017-12-05 13:20:00,108.97,109.08,108.87,108.88,78282.0,103.4736,103.5781,103.3787,103.3882,78282.0
2017-12-05 13:30:00,108.87,108.95,108.8,108.8,75527.0,103.3787,103.4547,103.3122,103.3122,75527.0
2017-12-05 13:40:00,108.8,108.89,108.73,108.88,88859.0,103.3122,103.3977,103.2458,103.3882,88859.0
2017-12-05 13:50:00,108.9,109.0,108.88,109.0,69632.0,103.4072,103.5021,103.3882,103.5021,69632.0
2017-12-05 14:00:00,109.0,109.02,108.87,109.01,90753.0,103.5021,103.5211,103.3787,103.5116,90753.0
2017-12-05 14:10:00,109.02,109.06,108.85,108.85,125130.0,103.5211,103.5591,103.3597,103.3597,125130.0
2017-12-05 14:20:00,108.85,108.96,108.73,108.84,118028.0,103.3597,103.4642,103.2458,103.3502,118028.0
2017-12-05 14:30:00,108.84,108.87,108.72,108.75,98832.0,103.3502,103.3787,103.2363,103.2647,98832.0
2017-12-05 14:40:00,108.75,108.85,108.68,108.72,145479.0,103.2647,103.3597,103.1983,103.2363,145479.0
2017-12-05 14:50:00,108.71,108.73,108.58,108.7,139123.0,103.2268,103.2458,103.1033,103.2173,139123.0
2017-12-05 15:00:00,108.69,108.77,108.64,108.72,148539.0,103.2078,103.2837,103.1603,103.2363,148539.0
2017-12-05 15:10:00,108.72,108.79,108.59,108.67,228311.0,103.2363,103.3027,103.1128,103.1888,228311.0
2017-12-05 15:20:00,108.68,108.83,108.63,108.75,217075.0,103.1983,103.3407,103.1508,103.2647,217075.0
2017-12-05 15:30:00,108.74,108.79,108.63,108.66,199028.0,103.2552,103.3027,103.1508,103.1793,199028.0
2017-12-05 15:40:00,108.66,108.71,108.52,108.64,300638.0,103.1793,103.2268,103.0463,103.1603,300638.0
2017-12-05 15:50:00,108.64,108.75,108.45,108.59,801378.0,103.1603,103.2647,102.9799,103.1128,801378.0
2017-12-06 09:30:00,108.49,109.16,108.25,109.16,371871.0,103.0179,103.6541,102.79,103.6541,371871.0
2017-12-06 09:40:00,109.2,109.33,109.01,109.24,274780.0,103.692,103.8155,103.5116,103.73,274780.0
2017-12-06 09:50:00,109.23,109.75,109.15,109.65,347488.0,103.7205,104.2143,103.6446,104.1193,347488.0
2017-12-06 10:00:00,109.62,109.86,109.62,109.81,176217.0,104.0909,104.3188,104.0909,104.2713,176217.0
2017-12-06 10:10:00,109.82,109.82,109.36,109.45,375329.0,104.2808,104.2808,103.844,103.9294,375329.0
2017-12-06 10:20:00,109.45,109.52,109.3,109.47,154050.0,103.9294,103.9959,103.787,103.9484,154050.0
2017-12-06 10:30:00,109.48,109.49,109.11,109.12,167785.0,103.9579,103.9674,103.6066,103.6161,167785.0
2017-12-06 10:40:00,109.14,109.42,109.1,109.31,123212.0,103.6351,103.9009,103.5971,103.7965,123212.0
2017-12-06 10:50:00,109.32,109.52,109.18,109.51,183583.0,103.806,103.9959,103.6731,103.9864,183583.0
2017-12-06 11:00:00,109.5,109.63,109.39,109.62,118147.0,103.9769,104.1004,103.8725,104.0909,118147.0
2017-12-06 11:10:00,109.62,109.68,109.56,109.68,88711.0,104.0909,104.1478,104.0339,104.1478,88711.0
2017-12-06 11:20:00,109.67,109.77,109.52,109.55,197145.0,104.1383,104.2333,103.9959,104.0244,197145.0
2017-12-06 11:30:00,109.56,109.56,109.36,109.51,80937.0,104.0339,104.0339,103.844,103.9864,80937.0
2017-12-06 11:40:00,109.52,109.6,109.49,109.51,83183.0,103.9959,104.0719,103.9674,103.9864,83183.0
2017-12-06 11:50:00,109.51,109.52,109.37,109.49,71838.0,103.9864,103.9959,103.8535,103.9674,71838.0
2017-12-06 12:00:00,109.5,109.56,109.43,109.52,70275.0,103.9769,104.0339,103.9104,103.9959,70275.0
2017-12-06 12:10:00,109.52,109.67,109.38,109.38,91542.0,103.9959,104.1383,103.863,103.863,91542.0
2017-12-06 12:20:00,109.37,109.58,109.35,109.47,72209.0,103.8535,104.0529,103.8345,103.9484,72209.0
2017-12-06 12:30:00,109.47,109.6,109.46,109.58,59846.0,103.9484,104.0719,103.9389,104.0529,59846.0
2017-12-06 12:40:00,109.58,109.75,109.57,109.64,99900.0,104.0529,104.2143,104.0434,104.1099,99900.0
2017-12-06 12:50:00,109.65,109.74,109.64,109.67,67081.0,104.1193,104.2048,104.1099,104.1383,67081.0
2017-12-06 13:00:00,109.69,109.74,109.56,109.6,74797.0,104.1573,104.2048,104.0339,104.0719,74797.0
2017-12-06 13:10:00,109.6,109.8,109.59,109.73,153866.0,104.0719,104.2618,104.0624,104.1953,153866.0
2017-12-06 13:20:00,109.74,109.81,109.65,109.67,107950.0,104.2048,104.2713,104.1193,104.1383,107950.0
2017-12-06 13:30:00,109.68,109.83,109.61,109.74,122254.0,104.1478,104.2903,104.0814,104.2048,122254.0
2017-12-06 13:40:00,109.75,109.8,109.68,109.74,150322.0,104.2143,104.2618,104.1478,104.2048,150322.0
2017-12-06 13:50:00,109.73,109.76,109.67,109.74,65132.0,104.1953,104.2238,104.1383,104.2048,65132.0
2017-12-06 14:00:00,109.74,109.92,109.72,109.74,120682.0,104.2048,104.3757,104.1858,104.2048,120682.0
2017-12-06 14:10:00,109.75,109.87,109.72,109.87,86128.0,104.2143,104.3283,104.1858,104.3283,86128.0
2017-12-06 14:20:00,109.88,109.96,109.84,109.88,107337.0,104.3377,104.4137,104.2998,104.3377,107337.0
2017-12-06 14:30:00,109.88,109.95,109.77,109.91,88280.0,104.3377,104.4042,104.2333,104.3662,88280.0
2017-12-06 14:40:00,109.91,110.0,109.89,109.89,87360.0,104.3662,104.4517,104.3472,104.3472,87360.0
2017-12-06 14:50:00,109.89,110.0,109.89,110.0,119301.0,104.3472,104.4517,104.3472,104.4517,119301.0
2017-12-06 15:00:00,110.01,110.06,109.95,110.05,162795.0,104.4612,104.5087,104.4042,104.4992,162795.0
2017-12-06 15:10:00,110.05,110.17,110.01,110.04,187247.0,104.4992,104.6131,104.4612,104.4897,187247.0
2017-12-06 15:20:00,110.03,110.03,109.87,109.91,111060.0,104.4802,104.4802,104.3283,104.3662,111060.0
2017-12-06 15:30:00,109.91,110.0,109.88,109.97,149387.0,104.3662,104.4517,104.3377,104.4232,149387.0
2017-12-06 15:40:00,109.98,110.03,109.91,110.0,291711.0,104.4327,104.4802,104.3662,104.4517,291711.0
2017-12-06 15:50:00,109.99,109.99,109.73,109.78,585724.0,104.4422,104.4422,104.1953,104.2428,585724.0
2017-12-07 09:30:00,109.77,110.35,109.45,110.21,277315.0,104.2333,104.784,103.9294,104.6511,277315.0
2017-12-07 09:40:00,110.2,110.45,109.98,110.37,154542.0,104.6416,104.879,104.4327,104.803,154542.0
2017-12-07 09:50:00,110.36,110.56,110.28,110.53,227099.0,104.7935,104.9834,104.7176,104.955,227099.0
2017-12-07 10:00:00,110.53,110.72,110.45,110.62,218836.0,104.955,105.1354,104.879,105.0404,218836.0
2017-12-07 10:10:00,110.62,110.97,110.57,110.89,177670.0,105.0404,105.3728,104.9929,105.2968,177670.0
2017-12-07 10:20:00,110.9,111.13,110.86,111.02,187483.0,105.3063,105.5247,105.2683,105.4202,187483.0
2017-12-07 10:30:00,111.01,111.15,111.0,111.06,123164.0,105.4108,105.5437,105.4013,105.4582,123164.0
2017-12-07 10:40:00,111.08,111.22,110.97,111.15,169951.0,105.4772,105.6102,105.3728,105.5437,169951.0
2017-12-07 10:50:00,111.14,111.18,111.02,111.15,129271.0,105.5342,105.5722,105.4202,105.5437,129271.0
2017-12-07 11:00:00,111.16,111.23,110.97,110.99,125944.0,105.5532,105.6197,105.3728,105.3918,125944.0
2017-12-07 11:10:00,110.99,111.04,110.89,110.97,155964.0,105.3918,105.4392,105.2968,105.3728,155964.0
2017-12-07 11:20:00,110.96,111.04,110.92,111.03,96444.0,105.3633,105.4392,105.3253,105.4297,96444.0
2017-12-07 11:30:00,111.04,111.2,111.03,111.18,107483.0,105.4392,105.5912,105.4297,105.5722,107483.0
2017-12-07 11:40:00,111.17,111.28,111.15,111.19,111553.0,105.5627,105.6671,105.5437,105.5817,111553.0
2017-12-07 11:50:00,111.18,111.26,111.15,111.25,93633.0,105.5722,105.6481,105.5437,105.6386,93633.0
2017-12-07 12:00:00,111.26,111.26,111.11,111.19,68561.0,105.6481,105.6481,105.5057,105.5817,68561.0
2017-12-07 12:10:00,111.19,111.25,111.11,111.17,69260.0,105.5817,105.6386,105.5057,105.5627,69260.0
2017-12-07 12:20:00,111.19,111.19,111.06,111.13,74169.0,105.5817,105.5817,105.4582,105.5247,74169.0
2017-12-07 12:30:00,111.12,111.17,111.09,111.15,56517.0,105.5152,105.5627,105.4867,105.5437,56517.0
2017-12-07 12:40:00,111.15,111.21,111.1,111.13,74799.0,105.5437,105.6007,105.4962,105.5247,74799.0
2017-12-07 12:50:00,111.13,111.15,111.05,111.13,91777.0,105.5247,105.5437,105.4487,105.5247,91777.0
2017-12-07 13:00:00,111.16,111.2,111.08,111.16,103192.0,105.5532,105.5912,105.4772,105.5532,103192.0
2017-12-07 13:10:00,111.15,111.17,111.08,111.13,71596.0,105.5437,105.5627,105.4772,105.5247,71596.0
2017-12-07 13:20:00,111.13,111.18,111.08,111.15,48403.0,105.5247,105.5722,105.4772,105.5437,48403.0
2017-12-07 13:30:00,111.14,111.19,111.09,111.19,65801.0,105.5342,105.5817,105.4867,105.5817,65801.0
2017-12-07 13:40:00,111.19,111.19,111.01,111.07,68316.0,105.5817,105.5817,105.4108,105.4677,68316.0
2017-12-07 13:50:00,111.06,111.15,111.04,111.14,62471.0,105.4582,105.5437,105.4392,105.5342,62471.0
2017-12-07 14:00:00,111.13,111.15,111.06,111.08,52077.0,105.5247,105.5437,105.4582,105.4772,52077.0
2017-12-07 14:10:00,111.09,111.18,111.08,111.16,81745.0,105.4867,105.5722,105.4772,105.5532,81745.0
2017-12-07 14:20:00,111.16,111.2,111.03,111.05,119748.0,105.5532,105.5912,105.4297,105.4487,119748.0
2017-12-07 14:30:00,111.04,111.05,110.86,110.87,280340.0,105.4392,105.4487,105.2683,105.2778,280340.0
2017-12-07 14:40:00,110.87,110.98,110.77,110.98,125405.0,105.2778,105.3823,105.1829,105.3823,125405.0
2017-12-07 14:50:00,110.97,111.2,110.96,111.2,188612.0,105.3728,105.5912,105.3633,105.5912,188612.0
2017-12-07 15:00:00,111.2,111.24,111.15,111.18,135347.0,105.5912,105.6291,105.5437,105.5722,135347.0
2017-12-07 15:10:00,111.19,111.25,111.14,111.19,178715.0,105.5817,105.6386,105.5342,105.5817,178715.0
2017-12-07 15:20:00,111.19,111.31,111.18,111.26,184530.0,105.5817,105.6956,105.5722,105.6481,184530.0
2017-12-07 15:30:00,111.25,111.29,111.18,111.28,167253.0,105.6386,105.6766,105.5722,105.6671,167253.0
2017-12-07 15:40:00,111.28,111.34,111.24,111.3,222245.0,105.6671,105.7241,105.6291,105.6861,222245.0
2017-12-07 15:50:00,111.29,111.41,111.24,111.39,598013.0,105.6766,105.7906,105.6291,105.7716,598013.0
2017-12-08 09:30:00,112.13,112.15,111.81,112.02,362810.0,106.4743,106.4932,106.1704,106.3698,362810.0
2017-12-08 09:40:00,112.0,112.42,111.85,112.41,236671.0,106.3508,106.7496,106.2084,106.7401,236671.0
2017-12-08 09:50:00,112.39,112.47,112.1,112.33,260296.0,106.7211,106.7971,106.4458,106.6642,260296.0
2017-12-08 10:00:00,112.34,112.6,112.2,112.43,277615.0,106.6737,106.9206,106.5407,106.7591,277615.0
2017-12-08 10:10:00,112.44,112.57,112.31,112.39,595210.0,106.7686,106.8921,106.6452,106.7211,595210.0
2017-12-08 10:20:00,112.39,112.54,112.13,112.22,167083.0,106.7211,106.8636,106.4743,106.5597,167083.0
2017-12-08 10:30:00,112.23,112.46,112.2,112.27,179197.0,106.5692,106.7876,106.5407,106.6072,179197.0
2017-12-08 10:40:00,112.28,112.46,112.22,112.38,118158.0,106.6167,106.7876,106.5597,106.7116,118158.0
2017-12-08 10:50:00,112.37,112.47,112.3,112.45,146019.0,106.7022,106.7971,106.6357,106.7781,146019.0
2017-12-08 11:00:00,112.46,112.49,112.37,112.4,154548.0,106.7876,106.8161,106.7022,106.7306,154548.0
2017-12-08 11:10:00,112.4,112.42,112.29,112.33,113432.0,106.7306,106.7496,106.6262,106.6642,113432.0
2017-12-08 11:20:00,112.33,112.35,112.0,112.03,120228.0,106.6642,106.6832,106.3508,106.3793,120228.0
2017-12-08 11:30:00,112.03,112.09,111.95,112.01,180054.0,106.3793,106.4363,106.3033,106.3603,180054.0
2017-12-08 11:40:00,112.01,112.19,111.99,112.18,102373.0,106.3603,106.5312,106.3413,106.5217,102373.0
2017-12-08 11:50:00,112.17,112.27,112.08,112.09,79405.0,106.5122,106.6072,106.4268,106.4363,79405.0
2017-12-08 12:00:00,112.09,112.15,112.0,112.09,68543.0,106.4363,106.4932,106.3508,106.4363,68543.0
2017-12-08 12:10:00,112.1,112.24,112.1,112.19,89988.0,106.4458,106.5787,106.4458,106.5312,89988.0
2017-12-08 12:20:00,112.19,112.38,112.17,112.36,119469.0,106.5312,106.7116,106.5122,106.6927,119469.0
2017-12-08 12:30:00,112.36,112.5,112.32,112.38,134368.0,106.6927,106.8256,106.6547,106.7116,134368.0
2017-12-08 12:40:00,112.38,112.51,112.34,112.36,114308.0,106.7116,106.8351,106.6737,106.6927,114308.0
2017-12-08 12:50:00,112.35,112.36,112.22,112.32,63951.0,106.6832,106.6927,106.5597,106.6547,63951.0
2017-12-08 13:00:00,112.32,112.44,112.3,112.4,86676.0,106.6547,106.7686,106.6357,106.7306,86676.0
2017-12-08 13:10:00,112.41,112.55,112.4,112.52,100223.0,106.7401,106.8731,106.7306,106.8446,100223.0
2017-12-08 13:20:00,112.52,112.58,112.41,112.48,61720.0,106.8446,106.9016,106.7401,106.8066,61720.0
2017-12-08 13:30:00,112.48,112.58,112.47,112.51,98085.0,106.8066,106.9016,106.7971,106.8351,98085.0
2017-12-08 13:40:00,112.51,112.51,112.32,112.33,95166.0,106.8351,106.8351,106.6547,106.6642,95166.0
2017-12-08 13:50:00,112.32,112.37,112.28,112.31,92471.0,106.6547,106.7022,106.6167,106.6452,92471.0
2017-12-08 14:00:00,112.31,112.4,112.24,112.25,91155.0,106.6452,106.7306,106.5787,106.5882,91155.0
2017-12-08 14:10:00,112.24,112.25,112.1,112.15,143236.0,106.5787,106.5882,106.4458,106.4932,143236.0
2017-12-08 14:20:00,112.13,112.19,112.0,112.19,91440.0,106.4743,106.5312,106.3508,106.5312,91440.0
2017-12-08 14:30:00,112.18,112.18,112.01,112.16,98202.0,106.5217,106.5217,106.3603,106.5027,98202.0
2017-12-08 14:40:00,112.16,112.27,112.1,112.23,92592.0,106.5027,106.6072,106.4458,106.5692,92592.0
2017-12-08 14:50:00,112.24,112.35,112.2,112.29,95461.0,106.5787,106.6832,106.5407,106.6262,95461.0
2017-12-08 15:00:00,112.29,112.32,112.18,112.27,117917.0,106.6262,106.6547,106.5217,106.6072,117917.0
2017-12-08 15:10:00,112.27,112.28,112.14,112.21,123473.0,106.6072,106.6167,106.4838,106.5502,123473.0
2017-12-08 15:20:00,112.2,112.32,112.2,112.25,130179.0,106.5407,106.6547,106.5407,106.5882,130179.0
2017-12-08 15:30:00,112.26,112.29,112.19,112.27,197827.0,106.5977,106.6262,106.5312,106.6072,197827.0
2017-12-08 15:40:00,112.27,112.32,112.23,112.26,279040.0,106.6072,106.6547,106.5692,106.5977,279040.0
2017-12-08 15:50:00,112.27,112.6,112.26,112.59,632167.0,106.6072,106.9206,106.5977,106.9111,632167.0
2017-12-11 09:30:00,112.5,112.8,112.37,112.78,336609.0,106.8256,107.1105,106.7022,107.0915,336609.0
2017-12-11 09:40:00,112.79,112.88,112.51,112.64,127540.0,107.101,107.1864,106.8351,106.9585,127540.0
2017-12-11 09:50:00,112.65,112.86,112.51,112.83,125786.0,106.968,107.1674,106.8351,107.139,125786.0
2017-12-11 10:00:00,112.83,113.07,112.8,113.05,134188.0,107.139,107.3668,107.1105,107.3479,134188.0
2017-12-11 10:10:00,113.07,113.11,112.9,113.02,92175.0,107.3668,107.4048,107.2054,107.3194,92175.0
2017-12-11 10:20:00,113.05,113.13,112.96,113.12,116629.0,107.3479,107.4238,107.2624,107.4143,116629.0
2017-12-11 10:30:00,113.11,113.3,113.09,113.24,224470.0,107.4048,107.5852,107.3858,107.5283,224470.0
2017-12-11 10:40:00,113.25,113.3,113.12,113.21,122940.0,107.5378,107.5852,107.4143,107.4998,122940.0
2017-12-11 10:50:00,113.21,113.34,113.18,113.21,167394.0,107.4998,107.6232,107.4713,107.4998,167394.0
2017-12-11 11:00:00,113.21,113.33,113.18,113.24,109487.0,107.4998,107.6137,107.4713,107.5283,109487.0
2017-12-11 11:10:00,113.24,113.32,113.2,113.21,66656.0,107.5283,107.6042,107.4903,107.4998,66656.0
2017-12-11 11:20:00,113.21,113.34,113.2,113.21,80377.0,107.4998,107.6232,107.4903,107.4998,80377.0
2017-12-11 11:30:00,113.22,113.27,113.03,113.1,144853.0,107.5093,107.5568,107.3289,107.3953,144853.0
2017-12-11 11:40:00,113.1,113.17,113.02,113.15,51086.0,107.3953,107.4618,107.3194,107.4428,51086.0
2017-12-11 11:50:00,113.15,113.24,113.12,113.13,74073.0,107.4428,107.5283,107.4143,107.4238,74073.0
2017-12-11 12:00:00,113.13,113.27,113.09,113.22,77108.0,107.4238,107.5568,107.3858,107.5093,77108.0
2017-12-11 12:10:00,113.22,113.32,113.21,113.31,73414.0,107.5093,107.6042,107.4998,107.5947,73414.0
2017-12-11 12:20:00,113.31,113.35,113.26,113.28,75027.0,107.5947,107.6327,107.5473,107.5663,75027.0
2017-12-11 12:30:00,113.28,113.3,113.13,113.13,80793.0,107.5663,107.5852,107.4238,107.4238,80793.0
2017-12-11 12:40:00,113.14,113.24,113.11,113.2,85261.0,107.4333,107.5283,107.4048,107.4903,85261.0
2017-12-11 12:50:00,113.2,113.25,113.18,113.21,88919.0,107.4903,107.5378,107.4713,107.4998,88919.0
2017-12-11 13:00:00,113.21,113.24,113.14,113.16,101208.0,107.4998,107.5283,107.4333,107.4523,101208.0
2017-12-11 13:10:00,113.16,113.17,113.06,113.14,86943.0,107.4523,107.4618,107.3574,107.4333,86943.0
2017-12-11 13:20:00,113.14,113.14,113.02,113.06,100197.0,107.4333,107.4333,107.3194,107.3574,100197.0
2017-12-11 13:30:00,113.06,113.09,112.97,112.97,84824.0,107.3574,107.3858,107.2719,107.2719,84824.0
2017-12-11 13:40:00,112.98,112.99,112.94,112.94,76776.0,107.2814,107.2909,107.2434,107.2434,76776.0
2017-12-11 13:50:00,112.94,112.96,112.88,112.95,91485.0,107.2434,107.2624,107.1864,107.2529,91485.0
2017-12-11 14:00:00,112.96,113.06,112.91,113.06,84218.0,107.2624,107.3574,107.2149,107.3574,84218.0
2017-12-11 14:10:00,113.06,113.11,112.97,112.97,65348.0,107.3574,107.4048,107.2719,107.2719,65348.0
2017-12-11 14:20:00,112.98,113.05,112.92,112.92,61892.0,107.2814,107.3479,107.2244,107.2244,61892.0
2017-12-11 14:30:00,112.92,112.94,112.86,112.87,83183.0,107.2244,107.2434,107.1674,107.1769,83183.0
2017-12-11 14:40:00,112.87,112.88,112.75,112.77,192465.0,107.1769,107.1864,107.063,107.082,192465.0
2017-12-11 14:50:00,112.77,112.81,112.68,112.76,118198.0,107.082,107.12,106.9965,107.0725,118198.0
2017-12-11 15:00:00,112.76,112.77,112.62,112.65,131352.0,107.0725,107.082,106.9395,106.968,131352.0
2017-12-11 15:10:00,112.65,112.65,112.49,112.5,157840.0,106.968,106.968,106.8161,106.8256,157840.0
2017-12-11 15:20:00,112.5,112.52,112.16,112.16,254548.0,106.8256,106.8446,106.5027,106.5027,254548.0
2017-12-11 15:30:00,112.16,112.25,112.15,112.2,256844.0,106.5027,106.5882,106.4932,106.5407,256844.0
2017-12-11 15:40:00,112.2,112.32,112.19,112.24,306045.0,106.5407,106.6547,106.5312,106.5787,306045.0
2017-12-11 15:50:00,112.24,112.4,112.16,112.38,569307.0,106.5787,106.7306,106.5027,106.7116,569307.0
2017-12-12 09:30:00,112.37,112.55,112.0,112.53,158202.0,106.7022,106.8731,106.3508,106.8541,158202.0
2017-12-12 09:40:00,112.51,112.99,112.51,112.9,124818.0,106.8351,107.2909,106.8351,107.2054,124818.0
2017-12-12 09:50:00,112.9,113.29,112.82,113.28,151670.0,107.2054,107.5757,107.1295,107.5663,151670.0
2017-12-12 10:00:00,113.29,113.31,112.99,113.17,106133.0,107.5757,107.5947,107.2909,107.4618,106133.0
2017-12-12 10:10:00,113.14,113.17,112.76,112.79,83836.0,107.4333,107.4618,107.0725,107.101,83836.0
2017-12-12 10:20:00,112.77,112.81,112.6,112.64,68365.0,107.082,107.12,106.9206,106.9585,68365.0
2017-12-12 10:30:00,112.63,112.72,112.51,112.69,89074.0,106.949,107.0345,106.8351,107.006,89074.0
2017-12-12 10:40:00,112.68,112.7,112.54,112.61,67848.0,106.9965,107.0155,106.8636,106.93,67848.0
2017-12-12 10:50:00,112.59,112.78,112.59,112.66,67420.0,106.9111,107.0915,106.9111,106.9775,67420.0
2017-12-12 11:00:00,112.65,112.83,112.63,112.76,62564.0,106.968,107.139,106.949,107.0725,62564.0
2017-12-12 11:10:00,112.75,112.93,112.75,112.92,70124.0,107.063,107.2339,107.063,107.2244,70124.0
2017-12-12 11:20:00,112.92,113.2,112.9,113.19,91620.0,107.2244,107.4903,107.2054,107.4808,91620.0
2017-12-12 11:30:00,113.2,113.42,113.19,113.4,195228.0,107.4903,107.6992,107.4808,107.6802,195228.0
2017-12-12 11:40:00,113.41,113.51,113.36,113.51,141905.0,107.6897,107.7847,107.6422,107.7847,141905.0
2017-12-12 11:50:00,113.51,113.54,113.35,113.5,87489.0,107.7847,107.8131,107.6327,107.7752,87489.0
2017-12-12 12:00:00,113.49,113.56,113.42,113.46,82890.0,107.7657,107.8321,107.6992,107.7372,82890.0
2017-12-12 12:10:00,113.47,113.6,113.47,113.55,122649.0,107.7467,107.8701,107.7467,107.8226,122649.0
2017-12-12 12:20:00,113.55,113.6,113.38,113.48,90043.0,107.8226,107.8701,107.6612,107.7562,90043.0
2017-12-12 12:30:00,113.48,113.59,113.45,113.57,163181.0,107.7562,107.8606,107.7277,107.8416,163181.0
2017-12-12 12:40:00,113.58,113.73,113.53,113.54,114543.0,107.8511,107.9936,107.8036,107.8131,114543.0
2017-12-12 12:50:00,113.54,113.61,113.42,113.43,92161.0,107.8131,107.8796,107.6992,107.7087,92161.0
2017-12-12 13:00:00,113.45,113.45,113.29,113.37,124774.0,107.7277,107.7277,107.5757,107.6517,124774.0
2017-12-12 13:10:00,113.37,113.48,113.35,113.43,104663.0,107.6517,107.7562,107.6327,107.7087,104663.0
2017-12-12 13:20:00,113.45,113.5,113.39,113.47,76494.0,107.7277,107.7752,107.6707,107.7467,76494.0
2017-12-12 13:30:00,113.48,113.5,113.41,113.47,60885.0,107.7562,107.7752,107.6897,107.7467,60885.0
2017-12-12 13:40:00,113.47,113.47,113.37,113.38,63817.0,107.7467,107.7467,107.6517,107.6612,63817.0
2017-12-12 13:50:00,113.39,113.4,113.27,113.35,77872.0,107.6707,107.6802,107.5568,107.6327,77872.0
2017-12-12 14:00:00,113.35,113.41,113.28,113.39,65176.0,107.6327,107.6897,107.5663,107.6707,65176.0
2017-12-12 14:10:00,113.38,113.53,113.34,113.53,74621.0,107.6612,107.8036,107.6232,107.8036,74621.0
2017-12-12 14:20:00,113.52,113.65,113.52,113.64,146182.0,107.7941,107.9176,107.7941,107.9081,146182.0
2017-12-12 14:30:00,113.65,113.69,113.55,113.58,104007.0,107.9176,107.9556,107.8226,107.8511,104007.0
2017-12-12 14:40:00,113.58,113.65,113.57,113.6,90894.0,107.8511,107.9176,107.8416,107.8701,90894.0
2017-12-12 14:50:00,113.6,113.71,113.56,113.58,100039.0,107.8701,107.9746,107.8321,107.8511,100039.0
2017-12-12 15:00:00,113.58,113.6,113.45,113.46,100568.0,107.8511,107.8701,107.7277,107.7372,100568.0
2017-12-12 15:10:00,113.46,113.55,113.43,113.45,93097.0,107.7372,107.8226,107.7087,107.7277,93097.0
2017-12-12 15:20:00,113.45,113.53,113.43,113.5,112594.0,107.7277,107.8036,107.7087,107.7752,112594.0
2017-12-12 15:30:00,113.5,113.52,113.43,113.48,156037.0,107.7752,107.7941,107.7087,107.7562,156037.0
2017-12-12 15:40:00,113.47,113.54,113.44,113.44,234629.0,107.7467,107.8131,107.7182,107.7182,234629.0
2017-12-12 15:50:00,113.44,113.61,113.37,113.53,736859.0,107.7182,107.8796,107.6517,107.8036,736859.0
2017-12-13 09:30:00,113.75,114.31,113.7,114.21,339538.0,108.0125,108.5443,107.9651,108.4493,339538.0
2017-12-13 09:40:00,114.21,114.37,113.89,114.2,167704.0,108.4493,108.6013,108.1455,108.4398,167704.0
2017-12-13 09:50:00,114.2,114.34,114.0,114.0,155841.0,108.4398,108.5728,108.2499,108.2499,155841.0
2017-12-13 10:00:00,113.95,114.26,113.88,114.11,135356.0,108.2025,108.4968,108.136,108.3544,135356.0
2017-12-13 10:10:00,114.12,114.33,114.05,114.28,152696.0,108.3639,108.5633,108.2974,108.5158,152696.0
2017-12-13 10:20:00,114.28,114.35,114.08,114.2,148185.0,108.5158,108.5823,108.3259,108.4398,148185.0
2017-12-13 10:30:00,114.19,114.33,114.09,114.22,197263.0,108.4304,108.5633,108.3354,108.4588,197263.0
2017-12-13 10:40:00,114.22,114.28,114.09,114.14,119458.0,108.4588,108.5158,108.3354,108.3829,119458.0
2017-12-13 10:50:00,114.16,114.24,113.9,114.1,120069.0,108.4019,108.4778,108.155,108.3449,120069.0
2017-12-13 11:00:00,114.1,114.23,113.99,114.19,112476.0,108.3449,108.4683,108.2404,108.4304,112476.0
2017-12-13 11:10:00,114.2,114.23,114.07,114.14,72002.0,108.4398,108.4683,108.3164,108.3829,72002.0
2017-12-13 11:20:00,114.14,114.17,114.04,114.07,81597.0,108.3829,108.4114,108.2879,108.3164,81597.0
2017-12-13 11:30:00,114.05,114.19,114.01,114.04,115410.0,108.2974,108.4304,108.2594,108.2879,115410.0
2017-12-13 11:40:00,114.05,114.08,113.84,113.88,78521.0,108.2974,108.3259,108.098,108.136,78521.0
2017-12-13 11:50:00,113.88,113.91,113.71,113.73,75396.0,108.136,108.1645,107.9746,107.9936,75396.0
2017-12-13 12:00:00,113.72,113.72,113.42,113.5,189069.0,107.9841,107.9841,107.6992,107.7752,189069.0
2017-12-13 12:10:00,113.49,113.59,113.39,113.49,97223.0,107.7657,107.8606,107.6707,107.7657,97223.0
2017-12-13 12:20:00,113.48,113.74,113.48,113.64,80898.0,107.7562,108.0031,107.7562,107.9081,80898.0
2017-12-13 12:30:00,113.65,113.67,113.5,113.5,51201.0,107.9176,107.9366,107.7752,107.7752,51201.0
2017-12-13 12:40:00,113.5,113.63,113.39,113.55,113642.0,107.7752,107.8986,107.6707,107.8226,113642.0
2017-12-13 12:50:00,113.55,113.59,113.47,113.55,40876.0,107.8226,107.8606,107.7467,107.8226,40876.0
2017-12-13 13:00:00,113.53,113.62,113.48,113.55,59508.0,107.8036,107.8891,107.7562,107.8226,59508.0
2017-12-13 13:10:00,113.54,113.54,113.3,113.34,55419.0,107.8131,107.8131,107.5852,107.6232,55419.0
2017-12-13 13:20:00,113.35,113.44,113.32,113.4,62363.0,107.6327,107.7182,107.6042,107.6802,62363.0
2017-12-13 13:30:00,113.39,113.53,113.36,113.41,127031.0,107.6707,107.8036,107.6422,107.6897,127031.0
2017-12-13 13:40:00,113.42,113.48,113.32,113.38,63286.0,107.6992,107.7562,107.6042,107.6612,63286.0
2017-12-13 13:50:00,113.37,113.45,113.31,113.39,77276.0,107.6517,107.7277,107.5947,107.6707,77276.0
2017-12-13 14:00:00,113.41,113.78,113.35,113.71,136832.0,107.6897,108.041,107.6327,107.9746,136832.0
2017-12-13 14:10:00,113.7,113.75,113.44,113.57,116475.0,107.9651,108.0125,107.7182,107.8416,116475.0
2017-12-13 14:20:00,113.55,113.59,113.41,113.59,134786.0,107.8226,107.8606,107.6897,107.8606,134786.0
2017-12-13 14:30:00,113.57,113.62,113.36,113.38,139230.0,107.8416,107.8891,107.6422,107.6612,139230.0
2017-12-13 14:40:00,113.37,113.46,113.37,113.4,125441.0,107.6517,107.7372,107.6517,107.6802,125441.0
2017-12-13 14:50:00,113.4,113.45,113.3,113.39,120860.0,107.6802,107.7277,107.5852,107.6707,120860.0
2017-12-13 15:00:00,113.39,113.47,113.32,113.39,143478.0,107.6707,107.7467,107.6042,107.6707,143478.0
2017-12-13 15:10:00,113.38,113.42,113.34,113.42,103041.0,107.6612,107.6992,107.6232,107.6992,103041.0
2017-12-13 15:20:00,113.43,113.5,113.28,113.33,134755.0,107.7087,107.7752,107.5663,107.6137,134755.0
2017-12-13 15:30:00,113.32,113.48,113.3,113.41,136010.0,107.6042,107.7562,107.5852,107.6897,136010.0
2017-12-13 15:40:00,113.41,113.44,113.31,113.33,247763.0,107.6897,107.7182,107.5947,107.6137,247763.0
2017-12-13 15:50:00,113.33,113.39,113.19,113.33,525755.0,107.6137,107.6707,107.4808,107.6137,525755.0
2017-12-14 09:30:00,113.55,114.01,113.37,114.0,278008.0,107.8226,108.2594,107.6517,108.2499,278008.0
2017-12-14 09:40:00,113.99,114.07,113.78,113.97,163601.0,108.2404,108.3164,108.041,108.2215,163601.0
2017-12-14 09:50:00,113.97,114.03,113.79,114.01,173669.0,108.2215,108.2784,108.0505,108.2594,173669.0
2017-12-14 10:00:00,113.98,114.06,113.88,114.0,153854.0,108.2309,108.3069,108.136,108.2499,153854.0
2017-12-14 10:10:00,114.0,114.03,113.77,113.9,131272.0,108.2499,108.2784,108.0315,108.155,131272.0
2017-12-14 10:20:00,113.9,114.04,113.75,113.9,121636.0,108.155,108.2879,108.0125,108.155,121636.0
2017-12-14 10:30:00,113.9,114.0,113.87,113.98,97044.0,108.155,108.2499,108.1265,108.2309,97044.0
2017-12-14 10:40:00,113.96,114.09,113.93,113.98,143834.0,108.212,108.3354,108.1835,108.2309,143834.0
2017-12-14 10:50:00,113.99,114.02,113.84,113.85,129813.0,108.2404,108.2689,108.098,108.1075,129813.0
2017-12-14 11:00:00,113.84,114.0,113.83,113.84,105740.0,108.098,108.2499,108.0885,108.098,105740.0
2017-12-14 11:10:00,113.83,113.86,113.58,113.75,117224.0,108.0885,108.117,107.8511,108.0125,117224.0
2017-12-14 11:20:00,113.73,113.86,113.66,113.84,64161.0,107.9936,108.117,107.9271,108.098,64161.0
2017-12-14 11:30:00,113.85,113.95,113.81,113.94,62756.0,108.1075,108.2025,108.0695,108.193,62756.0
2017-12-14 11:40:00,113.93,113.96,113.77,113.83,84566.0,108.1835,108.212,108.0315,108.0885,84566.0
2017-12-14 11:50:00,113.83,113.92,113.71,113.74,46628.0,108.0885,108.174,107.9746,108.0031,46628.0
2017-12-14 12:00:00,113.76,113.82,113.69,113.75,59090.0,108.022,108.079,107.9556,108.0125,59090.0
2017-12-14 12:10:00,113.74,113.74,113.6,113.68,59319.0,108.0031,108.0031,107.8701,107.9461,59319.0
2017-12-14 12:20:00,113.67,113.72,113.63,113.64,60194.0,107.9366,107.9841,107.8986,107.9081,60194.0
2017-12-14 12:30:00,113.62,113.75,113.62,113.7,83131.0,107.8891,108.0125,107.8891,107.9651,83131.0
2017-12-14 12:40:00,113.71,113.73,113.6,113.63,53144.0,107.9746,107.9936,107.8701,107.8986,53144.0
2017-12-14 12:50:00,113.63,113.68,113.45,113.45,70659.0,107.8986,107.9461,107.7277,107.7277,70659.0
2017-12-14 13:00:00,113.45,113.52,113.43,113.46,67053.0,107.7277,107.7941,107.7087,107.7372,67053.0
2017-12-14 13:10:00,113.46,113.47,113.22,113.34,84046.0,107.7372,107.7467,107.5093,107.6232,84046.0
2017-12-14 13:20:00,113.32,113.61,113.32,113.52,54992.0,107.6042,107.8796,107.6042,107.7941,54992.0
2017-12-14 13:30:00,113.51,113.54,113.39,113.51,57822.0,107.7847,107.8131,107.6707,107.7847,57822.0
2017-12-14 13:40:00,113.51,113.56,113.41,113.56,52458.0,107.7847,107.8321,107.6897,107.8321,52458.0
2017-12-14 13:50:00,113.53,113.6,113.45,113.47,57195.0,107.8036,107.8701,107.7277,107.7467,57195.0
2017-12-14 14:00:00,113.49,113.72,113.47,113.7,56529.0,107.7657,107.9841,107.7467,107.9651,56529.0
2017-12-14 14:10:00,113.7,113.78,113.68,113.73,62271.0,107.9651,108.041,107.9461,107.9936,62271.0
2017-12-14 14:20:00,113.73,113.76,113.59,113.63,74926.0,107.9936,108.022,107.8606,107.8986,74926.0
2017-12-14 14:30:00,113.6,113.68,113.59,113.65,62365.0,107.8701,107.9461,107.8606,107.9176,62365.0
2017-12-14 14:40:00,113.65,113.79,113.62,113.66,73734.0,107.9176,108.0505,107.8891,107.9271,73734.0
2017-12-14 14:50:00,113.67,113.69,113.55,113.6,93195.0,107.9366,107.9556,107.8226,107.8701,93195.0
2017-12-14 15:00:00,113.59,113.63,113.48,113.51,105730.0,107.8606,107.8986,107.7562,107.7847,105730.0
2017-12-14 15:10:00,113.49,113.58,113.31,113.42,100524.0,107.7657,107.8511,107.5947,107.6992,100524.0
2017-12-14 15:20:00,113.41,113.52,113.41,113.44,89778.0,107.6897,107.7941,107.6897,107.7182,89778.0
2017-12-14 15:30:00,113.44,113.6,113.42,113.54,125420.0,107.7182,107.8701,107.6992,107.8131,125420.0
2017-12-14 15:40:00,113.54,113.6,113.46,113.55,170609.0,107.8131,107.8701,107.7372,107.8226,170609.0
2017-12-14 15:50:00,113.55,113.56,113.25,113.33,604688.0,107.8226,107.8321,107.5378,107.6137,604688.0
2017-12-15 09:30:00,113.97,114.2,113.14,113.27,2500421.0,108.2215,108.4398,107.4333,107.5568,2500421.0
2017-12-15 09:40:00,113.27,113.42,113.18,113.31,181940.0,107.5568,107.6992,107.4713,107.5947,181940.0
2017-12-15 09:50:00,113.3,113.34,112.52,112.53,196291.0,107.5852,107.6232,106.8446,106.8541,196291.0
2017-12-15 10:00:00,112.54,112.7,112.39,112.61,194481.0,106.8636,107.0155,106.7211,106.93,194481.0
2017-12-15 10:10:00,112.61,113.08,112.59,113.02,153546.0,106.93,107.3763,106.9111,107.3194,153546.0
2017-12-15 10:20:00,112.99,113.33,112.95,113.17,166473.0,107.2909,107.6137,107.2529,107.4618,166473.0
2017-12-15 10:30:00,113.17,113.17,112.93,113.02,140726.0,107.4618,107.4618,107.2339,107.3194,140726.0
2017-12-15 10:40:00,113.02,113.18,113.02,113.11,125052.0,107.3194,107.4713,107.3194,107.4048,125052.0
2017-12-15 10:50:00,113.11,113.25,113.08,113.24,112448.0,107.4048,107.5378,107.3763,107.5283,112448.0
2017-12-15 11:00:00,113.24,113.27,113.15,113.2,156998.0,107.5283,107.5568,107.4428,107.4903,156998.0
2017-12-15 11:10:00,113.2,113.43,113.18,113.43,133499.0,107.4903,107.7087,107.4713,107.7087,133499.0
2017-12-15 11:20:00,113.44,113.58,113.43,113.48,139187.0,107.7182,107.8511,107.7087,107.7562,139187.0
2017-12-15 11:30:00,113.5,113.53,113.38,113.52,111375.0,107.7752,107.8036,107.6612,107.7941,111375.0
2017-12-15 11:40:00,113.53,113.55,113.41,113.53,142923.0,107.8036,107.8226,107.6897,107.8036,142923.0
2017-12-15 11:50:00,113.52,113.54,113.4,113.47,88287.0,107.7941,107.8131,107.6802,107.7467,88287.0
2017-12-15 12:00:00,113.46,113.54,113.37,113.39,93263.0,107.7372,107.8131,107.6517,107.6707,93263.0
2017-12-15 12:10:00,113.39,113.64,113.38,113.63,111817.0,107.6707,107.9081,107.6612,107.8986,111817.0
2017-12-15 12:20:00,113.63,113.65,113.52,113.52,75065.0,107.8986,107.9176,107.7941,107.7941,75065.0
2017-12-15 12:30:00,113.54,113.59,113.43,113.45,75167.0,107.8131,107.8606,107.7087,107.7277,75167.0
2017-12-15 12:40:00,113.45,113.45,113.32,113.38,61783.0,107.7277,107.7277,107.6042,107.6612,61783.0
2017-12-15 12:50:00,113.39,113.43,113.23,113.23,101945.0,107.6707,107.7087,107.5188,107.5188,101945.0
2017-12-15 13:00:00,113.23,113.24,113.1,113.14,85796.0,107.5188,107.5283,107.3953,107.4333,85796.0
2017-12-15 13:10:00,113.14,113.41,113.13,113.37,80642.0,107.4333,107.6897,107.4238,107.6517,80642.0
2017-12-15 13:20:00,113.38,113.44,113.34,113.37,51360.0,107.6612,107.7182,107.6232,107.6517,51360.0
2017-12-15 13:30:00,113.37,113.41,113.29,113.3,75441.0,107.6517,107.6897,107.5757,107.5852,75441.0
2017-12-15 13:40:00,113.3,113.32,113.18,113.23,82505.0,107.5852,107.6042,107.4713,107.5188,82505.0
2017-12-15 13:50:00,113.23,113.37,113.16,113.36,101318.0,107.5188,107.6517,107.4523,107.6422,101318.0
2017-12-15 14:00:00,113.37,113.42,113.33,113.39,77463.0,107.6517,107.6992,107.6137,107.6707,77463.0
2017-12-15 14:10:00,113.4,113.6,113.32,113.54,171073.0,107.6802,107.8701,107.6042,107.8131,171073.0
2017-12-15 14:20:00,113.53,113.6,113.46,113.56,190389.0,107.8036,107.8701,107.7372,107.8321,190389.0
2017-12-15 14:30:00,113.57,113.58,113.5,113.54,81818.0,107.8416,107.8511,107.7752,107.8131,81818.0
2017-12-15 14:40:00,113.54,113.61,113.46,113.61,96048.0,107.8131,107.8796,107.7372,107.8796,96048.0
2017-12-15 14:50:00,113.61,113.62,113.46,113.5,114267.0,107.8796,107.8891,107.7372,107.7752,114267.0
2017-12-15 15:00:00,113.5,113.72,113.48,113.69,91360.0,107.7752,107.9841,107.7562,107.9556,91360.0
2017-12-15 15:10:00,113.7,113.82,113.7,113.74,148135.0,107.9651,108.079,107.9651,108.0031,148135.0
2017-12-15 15:20:00,113.73,113.8,113.69,113.72,157161.0,107.9936,108.06,107.9556,107.9841,157161.0
2017-12-15 15:30:00,113.72,113.74,113.55,113.62,234929.0,107.9841,108.0031,107.8226,107.8891,234929.0
2017-12-15 15:40:00,113.63,113.7,113.41,113.42,389555.0,107.8986,107.9651,107.6897,107.6992,389555.0
2017-12-15 15:50:00,113.42,113.78,113.26,113.69,1242955.0,107.6992,108.041,107.5473,107.9556,1242955.0
2017-12-18 09:30:00,114.69,114.75,114.11,114.21,597023.0,108.9051,108.9621,108.3544,108.4493,597023.0
2017-12-18 09:40:00,114.17,114.53,114.12,114.25,214342.0,108.4114,108.7532,108.3639,108.4873,214342.0
2017-12-18 09:50:00,114.23,114.29,113.96,114.0,224526.0,108.4683,108.5253,108.212,108.2499,224526.0
2017-12-18 10:00:00,114.0,114.08,113.86,113.98,156442.0,108.2499,108.3259,108.117,108.2309,156442.0
2017-12-18 10:10:00,113.97,114.1,113.86,114.0,264735.0,108.2215,108.3449,108.117,108.2499,264735.0
2017-12-18 10:20:00,114.0,114.1,113.99,114.03,158997.0,108.2499,108.3449,108.2404,108.2784,158997.0
2017-12-18 10:30:00,114.0,114.08,113.9,113.95,213968.0,108.2499,108.3259,108.155,108.2025,213968.0
2017-12-18 10:40:00,113.94,114.08,113.86,113.87,123856.0,108.193,108.3259,108.117,108.1265,123856.0
2017-12-18 10:50:00,113.87,114.06,113.65,113.87,232666.0,108.1265,108.3069,107.9176,108.1265,232666.0
2017-12-18 11:00:00,113.86,113.98,113.7,113.91,146339.0,108.117,108.2309,107.9651,108.1645,146339.0
2017-12-18 11:10:00,113.9,113.91,113.52,113.65,154692.0,108.155,108.1645,107.7941,107.9176,154692.0
2017-12-18 11:20:00,113.65,113.75,113.59,113.69,111078.0,107.9176,108.0125,107.8606,107.9556,111078.0
2017-12-18 11:30:00,113.68,113.87,113.68,113.81,104009.0,107.9461,108.1265,107.9461,108.0695,104009.0
2017-12-18 11:40:00,113.81,113.97,113.79,113.97,71153.0,108.0695,108.2215,108.0505,108.2215,71153.0
2017-12-18 11:50:00,113.96,114.02,113.85,113.88,109289.0,108.212,108.2689,108.1075,108.136,109289.0
2017-12-18 12:00:00,113.86,114.04,113.86,114.0,118083.0,108.117,108.2879,108.117,108.2499,118083.0
2017-12-18 12:10:00,114.0,114.06,113.99,114.01,72420.0,108.2499,108.3069,108.2404,108.2594,72420.0
2017-12-18 12:20:00,114.0,114.04,113.88,114.0,374956.0,108.2499,108.2879,108.136,108.2499,374956.0
2017-12-18 12:30:00,113.99,114.04,113.91,113.95,50699.0,108.2404,108.2879,108.1645,108.2025,50699.0
2017-12-18 12:40:00,113.94,113.97,113.9,113.95,44463.0,108.193,108.2215,108.155,108.2025,44463.0
2017-12-18 12:50:00,113.94,113.95,113.84,113.86,69651.0,108.193,108.2025,108.098,108.117,69651.0
2017-12-18 13:00:00,113.86,113.86,113.7,113.71,77642.0,108.117,108.117,107.9651,107.9746,77642.0
2017-12-18 13:10:00,113.72,113.73,113.49,113.5,88780.0,107.9841,107.9936,107.7657,107.7752,88780.0
2017-12-18 13:20:00,113.51,113.69,113.45,113.69,106375.0,107.7847,107.9556,107.7277,107.9556,106375.0
2017-12-18 13:30:00,113.67,113.76,113.63,113.75,63788.0,107.9366,108.022,107.8986,108.0125,63788.0
2017-12-18 13:40:00,113.74,113.78,113.65,113.78,83979.0,108.0031,108.041,107.9176,108.041,83979.0
2017-12-18 13:50:00,113.77,113.88,113.77,113.83,90616.0,108.0315,108.136,108.0315,108.0885,90616.0
2017-12-18 14:00:00,113.83,113.91,113.73,113.78,62814.0,108.0885,108.1645,107.9936,108.041,62814.0
2017-12-18 14:10:00,113.77,113.78,113.71,113.75,96824.0,108.0315,108.041,107.9746,108.0125,96824.0
2017-12-18 14:20:00,113.75,113.78,113.68,113.77,82493.0,108.0125,108.041,107.9461,108.0315,82493.0
2017-12-18 14:30:00,113.77,113.81,113.7,113.71,89366.0,108.0315,108.0695,107.9651,107.9746,89366.0
2017-12-18 14:40:00,113.71,113.74,113.65,113.68,130175.0,107.9746,108.0031,107.9176,107.9461,130175.0
2017-12-18 14:50:00,113.69,113.71,113.66,113.68,122396.0,107.9556,107.9746,107.9271,107.9461,122396.0
2017-12-18 15:00:00,113.68,113.69,113.47,113.48,192608.0,107.9461,107.9556,107.7467,107.7562,192608.0
2017-12-18 15:10:00,113.48,113.55,113.37,113.42,199131.0,107.7562,107.8226,107.6517,107.6992,199131.0
2017-12-18 15:20:00,113.42,113.44,113.27,113.27,178716.0,107.6992,107.7182,107.5568,107.5568,178716.0
2017-12-18 15:30:00,113.26,113.41,113.25,113.29,183403.0,107.5473,107.6897,107.5378,107.5757,183403.0
2017-12-18 15:40:00,113.28,113.46,113.28,113.42,239901.0,107.5663,107.7372,107.5663,107.6992,239901.0
2017-12-18 15:50:00,113.42,113.56,113.32,113.55,553844.0,107.6992,107.8321,107.6042,107.8226,553844.0
2017-12-19 09:30:00,113.28,113.28,112.79,112.82,386858.0,107.5663,107.5663,107.101,107.1295,386858.0
2017-12-19 09:40:00,112.85,112.92,112.18,112.18,303450.0,107.1579,107.2244,106.5217,106.5217,303450.0
2017-12-19 09:50:00,112.18,112.86,112.14,112.73,212501.0,106.5217,107.1674,106.4838,107.044,212501.0
2017-12-19 10:00:00,112.72,112.95,112.66,112.82,237823.0,107.0345,107.2529,106.9775,107.1295,237823.0
2017-12-19 10:10:00,112.82,112.97,112.72,112.87,189885.0,107.1295,107.2719,107.0345,107.1769,189885.0
2017-12-19 10:20:00,112.87,113.0,112.78,112.98,132591.0,107.1769,107.3004,107.0915,107.2814,132591.0
2017-12-19 10:30:00,112.98,113.0,112.63,112.76,85708.0,107.2814,107.3004,106.949,107.0725,85708.0
2017-12-19 10:40:00,112.78,112.79,112.6,112.74,131232.0,107.0915,107.101,106.9206,107.0535,131232.0
2017-12-19 10:50:00,112.73,112.84,112.7,112.73,71579.0,107.044,107.1484,107.0155,107.044,71579.0
2017-12-19 11:00:00,112.73,112.9,112.72,112.73,104541.0,107.044,107.2054,107.0345,107.044,104541.0
2017-12-19 11:10:00,112.73,112.94,112.68,112.91,86817.0,107.044,107.2434,106.9965,107.2149,86817.0
2017-12-19 11:20:00,112.9,113.02,112.88,112.99,107922.0,107.2054,107.3194,107.1864,107.2909,107922.0
2017-12-19 11:30:00,112.99,113.04,112.89,112.92,90590.0,107.2909,107.3384,107.1959,107.2244,90590.0
2017-12-19 11:40:00,112.92,112.96,112.78,112.85,85624.0,107.2244,107.2624,107.0915,107.1579,85624.0
2017-12-19 11:50:00,112.85,113.0,112.84,112.95,57551.0,107.1579,107.3004,107.1484,107.2529,57551.0
2017-12-19 12:00:00,112.95,113.08,112.91,113.05,363101.0,107.2529,107.3763,107.2149,107.3479,363101.0
2017-12-19 12:10:00,113.04,113.08,112.95,112.96,56923.0,107.3384,107.3763,107.2529,107.2624,56923.0
2017-12-19 12:20:00,112.98,112.98,112.9,112.98,65298.0,107.2814,107.2814,107.2054,107.2814,65298.0
2017-12-19 12:30:00,112.97,113.0,112.89,112.95,42373.0,107.2719,107.3004,107.1959,107.2529,42373.0
2017-12-19 12:40:00,112.95,112.97,112.84,112.84,64328.0,107.2529,107.2719,107.1484,107.1484,64328.0
2017-12-19 12:50:00,112.84,113.0,112.83,112.99,100033.0,107.1484,107.3004,107.139,107.2909,100033.0
2017-12-19 13:00:00,113.0,113.06,112.94,112.97,75977.0,107.3004,107.3574,107.2434,107.2719,75977.0
2017-12-19 13:10:00,112.97,113.0,112.96,112.99,67897.0,107.2719,107.3004,107.2624,107.2909,67897.0
2017-12-19 13:20:00,112.99,113.0,112.9,112.95,50256.0,107.2909,107.3004,107.2054,107.2529,50256.0
2017-12-19 13:30:00,112.96,113.01,112.92,112.95,137710.0,107.2624,107.3099,107.2244,107.2529,137710.0
2017-12-19 13:40:00,112.94,113.0,112.92,112.97,106056.0,107.2434,107.3004,107.2244,107.2719,106056.0
2017-12-19 13:50:00,112.96,113.01,112.95,112.98,86236.0,107.2624,107.3099,107.2529,107.2814,86236.0
2017-12-19 14:00:00,112.98,113.0,112.88,112.9,96714.0,107.2814,107.3004,107.1864,107.2054,96714.0
2017-12-19 14:10:00,112.9,112.98,112.81,112.84,115670.0,107.2054,107.2814,107.12,107.1484,115670.0
2017-12-19 14:20:00,112.86,112.92,112.82,112.88,112708.0,107.1674,107.2244,107.1295,107.1864,112708.0
2017-12-19 14:30:00,112.88,112.88,112.63,112.7,162802.0,107.1864,107.1864,106.949,107.0155,162802.0
2017-12-19 14:40:00,112.7,112.7,112.57,112.61,155536.0,107.0155,107.0155,106.8921,106.93,155536.0
2017-12-19 14:50:00,112.61,112.68,112.49,112.55,215363.0,106.93,106.9965,106.8161,106.8731,215363.0
2017-12-19 15:00:00,112.55,112.62,112.43,112.46,174750.0,106.8731,106.9395,106.7591,106.7876,174750.0
2017-12-19 15:10:00,112.46,112.57,112.46,112.56,175537.0,106.7876,106.8921,106.7876,106.8826,175537.0
2017-12-19 15:20:00,112.57,112.7,112.5,112.54,200710.0,106.8921,107.0155,106.8256,106.8636,200710.0
2017-12-19 15:30:00,112.54,112.6,112.41,112.42,209246.0,106.8636,106.9206,106.7401,106.7496,209246.0
2017-12-19 15:40:00,112.43,112.51,112.29,112.29,329717.0,106.7591,106.8351,106.6262,106.6262,329717.0
2017-12-19 15:50:00,112.29,112.47,112.08,112.15,780118.0,106.6262,106.7971,106.4268,106.4932,780118.0
2017-12-20 09:30:00,112.58,113.04,112.35,112.97,552155.0,106.9016,107.3384,106.6832,107.2719,552155.0
2017-12-20 09:40:00,112.97,113.11,112.67,112.72,219104.0,107.2719,107.4048,106.987,107.0345,219104.0
2017-12-20 09:50:00,112.73,112.86,112.6,112.85,201460.0,107.044,107.1674,106.9206,107.1579,201460.0
2017-12-20 10:00:00,112.86,112.88,112.6,112.75,181904.0,107.1674,107.1864,106.9206,107.063,181904.0
2017-12-20 10:10:00,112.76,112.85,112.6,112.71,117193.0,107.0725,107.1579,106.9206,107.025,117193.0
2017-12-20 10:20:00,112.72,112.82,112.53,112.53,80027.0,107.0345,107.1295,106.8541,106.8541,80027.0
2017-12-20 10:30:00,112.54,112.59,112.21,112.23,96614.0,106.8636,106.9111,106.5502,106.5692,96614.0
2017-12-20 10:40:00,112.25,112.39,112.16,112.22,108670.0,106.5882,106.7211,106.5027,106.5597,108670.0
2017-12-20 10:50:00,112.23,112.42,112.18,112.36,97073.0,106.5692,106.7496,106.5217,106.6927,97073.0
2017-12-20 11:00:00,112.36,112.58,112.32,112.57,102746.0,106.6927,106.9016,106.6547,106.8921,102746.0
2017-12-20 11:10:00,112.59,112.62,112.31,112.31,83340.0,106.9111,106.9395,106.6452,106.6452,83340.0
2017-12-20 11:20:00,112.3,112.54,112.29,112.54,83891.0,106.6357,106.8636,106.6262,106.8636,83891.0
2017-12-20 11:30:00,112.55,112.62,112.45,112.45,67835.0,106.8731,106.9395,106.7781,106.7781,67835.0
2017-12-20 11:40:00,112.43,112.54,112.4,112.53,47621.0,106.7591,106.8636,106.7306,106.8541,47621.0
2017-12-20 11:50:00,112.53,112.62,112.46,112.61,55970.0,106.8541,106.9395,106.7876,106.93,55970.0
2017-12-20 12:00:00,112.61,112.66,112.46,112.49,70961.0,106.93,106.9775,106.7876,106.8161,70961.0
2017-12-20 12:10:00,112.49,112.64,112.46,112.5,62225.0,106.8161,106.9585,106.7876,106.8256,62225.0
2017-12-20 12:20:00,112.51,112.62,112.47,112.57,52236.0,106.8351,106.9395,106.7971,106.8921,52236.0
2017-12-20 12:30:00,112.58,112.59,112.44,112.47,59730.0,106.9016,106.9111,106.7686,106.7971,59730.0
2017-12-20 12:40:00,112.49,112.55,112.43,112.51,44855.0,106.8161,106.8731,106.7591,106.8351,44855.0
2017-12-20 12:50:00,112.53,112.57,112.46,112.51,42639.0,106.8541,106.8921,106.7876,106.8351,42639.0
2017-12-20 13:00:00,112.52,112.53,112.44,112.46,53439.0,106.8446,106.8541,106.7686,106.7876,53439.0
2017-12-20 13:10:00,112.46,112.52,112.42,112.42,68702.0,106.7876,106.8446,106.7496,106.7496,68702.0
2017-12-20 13:20:00,112.41,112.53,112.4,112.51,76801.0,106.7401,106.8541,106.7306,106.8351,76801.0
2017-12-20 13:30:00,112.5,112.53,112.22,112.23,84129.0,106.8256,106.8541,106.5597,106.5692,84129.0
2017-12-20 13:40:00,112.22,112.3,112.22,112.25,46842.0,106.5597,106.6357,106.5597,106.5882,46842.0
2017-12-20 13:50:00,112.25,112.25,112.17,112.18,83152.0,106.5882,106.5882,106.5122,106.5217,83152.0
2017-12-20 14:00:00,112.18,112.29,112.18,112.18,62569.0,106.5217,106.6262,106.5217,106.5217,62569.0
2017-12-20 14:10:00,112.18,112.25,112.13,112.22,124406.0,106.5217,106.5882,106.4743,106.5597,124406.0
2017-12-20 14:20:00,112.21,112.29,112.1,112.11,90031.0,106.5502,106.6262,106.4458,106.4553,90031.0
2017-12-20 14:30:00,112.12,112.12,112.05,112.06,142999.0,106.4648,106.4648,106.3983,106.4078,142999.0
2017-12-20 14:40:00,112.06,112.11,111.99,112.02,157448.0,106.4078,106.4553,106.3413,106.3698,157448.0
2017-12-20 14:50:00,112.02,112.11,111.99,112.09,172187.0,106.3698,106.4553,106.3413,106.4363,172187.0
2017-12-20 15:00:00,112.11,112.14,112.04,112.04,196094.0,106.4553,106.4838,106.3888,106.3888,196094.0
2017-12-20 15:10:00,112.04,112.21,111.99,112.2,189201.0,106.3888,106.5502,106.3413,106.5407,189201.0
2017-12-20 15:20:00,112.2,112.25,112.16,112.19,104408.0,106.5407,106.5882,106.5027,106.5312,104408.0
2017-12-20 15:30:00,112.2,112.27,112.18,112.25,166911.0,106.5407,106.6072,106.5217,106.5882,166911.0
2017-12-20 15:40:00,112.25,112.28,112.17,112.2,262305.0,106.5882,106.6167,106.5122,106.5407,262305.0
2017-12-20 15:50:00,112.21,112.23,112.05,112.13,516981.0,106.5502,106.5692,106.3983,106.4743,516981.0
2017-12-21 09:30:00,112.6,113.04,112.56,112.99,273470.0,106.9206,107.3384,106.8826,107.2909,273470.0
2017-12-21 09:40:00,113.03,113.1,112.77,112.93,165352.0,107.3289,107.3953,107.082,107.2339,165352.0
2017-12-21 09:50:00,112.93,112.96,112.63,112.63,130090.0,107.2339,107.2624,106.949,106.949,130090.0
2017-12-21 10:00:00,112.67,112.91,112.64,112.84,142372.0,106.987,107.2149,106.9585,107.1484,142372.0
2017-12-21 10:10:00,112.84,112.87,112.6,112.83,104364.0,107.1484,107.1769,106.9206,107.139,104364.0
2017-12-21 10:20:00,112.82,113.01,112.8,112.98,109346.0,107.1295,107.3099,107.1105,107.2814,109346.0
2017-12-21 10:30:00,112.99,113.09,112.89,112.98,117444.0,107.2909,107.3858,107.1959,107.2814,117444.0
2017-12-21 10:40:00,112.98,113.07,112.73,112.73,94759.0,107.2814,107.3668,107.044,107.044,94759.0
2017-12-21 10:50:00,112.73,112.74,112.39,112.44,124853.0,107.044,107.0535,106.7211,106.7686,124853.0
2017-12-21 11:00:00,112.44,112.62,112.4,112.53,87708.0,106.7686,106.9395,106.7306,106.8541,87708.0
2017-12-21 11:10:00,112.54,112.71,112.52,112.68,61907.0,106.8636,107.025,106.8446,106.9965,61907.0
2017-12-21 11:20:00,112.68,112.86,112.63,112.85,73752.0,106.9965,107.1674,106.949,107.1579,73752.0
2017-12-21 11:30:00,112.84,112.9,112.76,112.83,106859.0,107.1484,107.2054,107.0725,107.139,106859.0
2017-12-21 11:40:00,112.81,112.81,112.63,112.64,58733.0,107.12,107.12,106.949,106.9585,58733.0
2017-12-21 11:50:00,112.64,112.66,112.55,112.55,139607.0,106.9585,106.9775,106.8731,106.8731,139607.0
2017-12-21 12:00:00,112.54,112.65,112.53,112.59,109190.0,106.8636,106.968,106.8541,106.9111,109190.0
2017-12-21 12:10:00,112.59,112.66,112.55,112.56,145219.0,106.9111,106.9775,106.8731,106.8826,145219.0
2017-12-21 12:20:00,112.56,112.64,112.51,112.61,55219.0,106.8826,106.9585,106.8351,106.93,55219.0
2017-12-21 12:30:00,112.61,112.67,112.58,112.59,455406.0,106.93,106.987,106.9016,106.9111,455406.0
2017-12-21 12:40:00,112.59,112.59,112.31,112.46,70472.0,106.9111,106.9111,106.6452,106.7876,70472.0
2017-12-21 12:50:00,112.45,112.63,112.42,112.6,56242.0,106.7781,106.949,106.7496,106.9206,56242.0
2017-12-21 13:00:00,112.59,112.66,112.52,112.66,51999.0,106.9111,106.9775,106.8446,106.9775,51999.0
2017-12-21 13:10:00,112.65,112.71,112.62,112.7,57007.0,106.968,107.025,106.9395,107.0155,57007.0
2017-12-21 13:20:00,112.7,112.71,112.61,112.64,42756.0,107.0155,107.025,106.93,106.9585,42756.0
2017-12-21 13:30:00,112.63,112.64,112.53,112.53,75944.0,106.949,106.9585,106.8541,106.8541,75944.0
2017-12-21 13:40:00,112.54,112.62,112.52,112.58,68921.0,106.8636,106.9395,106.8446,106.9016,68921.0
2017-12-21 13:50:00,112.57,112.66,112.54,112.59,80436.0,106.8921,106.9775,106.8636,106.9111,80436.0
2017-12-21 14:00:00,112.58,112.6,112.44,112.46,84586.0,106.9016,106.9206,106.7686,106.7876,84586.0
2017-12-21 14:10:00,112.45,112.47,112.38,112.46,86636.0,106.7781,106.7971,106.7116,106.7876,86636.0
2017-12-21 14:20:00,112.46,112.53,112.44,112.46,83814.0,106.7876,106.8541,106.7686,106.7876,83814.0
2017-12-21 14:30:00,112.46,112.49,112.34,112.46,87954.0,106.7876,106.8161,106.6737,106.7876,87954.0
2017-12-21 14:40:00,112.48,112.49,112.42,112.43,60855.0,106.8066,106.8161,106.7496,106.7591,60855.0
2017-12-21 14:50:00,112.44,112.49,112.4,112.47,74134.0,106.7686,106.8161,106.7306,106.7971,74134.0
2017-12-21 15:00:00,112.47,112.51,112.43,112.45,101418.0,106.7971,106.8351,106.7591,106.7781,101418.0
2017-12-21 15:10:00,112.45,112.51,112.38,112.45,126746.0,106.7781,106.8351,106.7116,106.7781,126746.0
2017-12-21 15:20:00,112.45,112.49,112.4,112.48,89522.0,106.7781,106.8161,106.7306,106.8066,89522.0
2017-12-21 15:30:00,112.49,112.59,112.49,112.59,155507.0,106.8161,106.9111,106.8161,106.9111,155507.0
2017-12-21 15:40:00,112.59,112.6,112.4,112.44,206172.0,106.9111,106.9206,106.7306,106.7686,206172.0
2017-12-21 15:50:00,112.43,112.44,112.34,112.42,536442.0,106.7591,106.7686,106.6737,106.7496,536442.0
2017-12-22 09:30:00,112.39,112.59,112.25,112.37,269045.0,106.7211,106.9111,106.5882,106.7022,269045.0
2017-12-22 09:40:00,112.36,112.89,112.31,112.74,206257.0,106.6927,107.1959,106.6452,107.0535,206257.0
2017-12-22 09:50:00,112.74,112.96,112.62,112.95,98132.0,107.0535,107.2624,106.9395,107.2529,98132.0
2017-12-22 10:00:00,112.96,113.01,112.82,112.99,128671.0,107.2624,107.3099,107.1295,107.2909,128671.0
2017-12-22 10:10:00,112.99,113.01,112.66,112.88,109646.0,107.2909,107.3099,106.9775,107.1864,109646.0
2017-12-22 10:20:00,112.88,112.97,112.87,112.95,105498.0,107.1864,107.2719,107.1769,107.2529,105498.0
2017-12-22 10:30:00,112.95,113.01,112.9,112.99,416634.0,107.2529,107.3099,107.2054,107.2909,416634.0
2017-12-22 10:40:00,112.99,113.11,112.95,112.95,144462.0,107.2909,107.4048,107.2529,107.2529,144462.0
2017-12-22 10:50:00,112.95,113.0,112.84,112.84,113894.0,107.2529,107.3004,107.1484,107.1484,113894.0
2017-12-22 11:00:00,112.84,112.88,112.7,112.8,119225.0,107.1484,107.1864,107.0155,107.1105,119225.0
2017-12-22 11:10:00,112.8,112.81,112.74,112.78,131749.0,107.1105,107.12,107.0535,107.0915,131749.0
2017-12-22 11:20:00,112.79,113.02,112.79,112.8,201721.0,107.101,107.3194,107.101,107.1105,201721.0
2017-12-22 11:30:00,112.8,112.84,112.63,112.72,143018.0,107.1105,107.1484,106.949,107.0345,143018.0
2017-12-22 11:40:00,112.72,112.82,112.67,112.81,85664.0,107.0345,107.1295,106.987,107.12,85664.0
2017-12-22 11:50:00,112.81,112.81,112.65,112.67,81248.0,107.12,107.12,106.968,106.987,81248.0
2017-12-22 12:00:00,112.67,112.74,112.67,112.73,66025.0,106.987,107.0535,106.987,107.044,66025.0
2017-12-22 12:10:00,112.73,112.74,112.65,112.65,87835.0,107.044,107.0535,106.968,106.968,87835.0
2017-12-22 12:20:00,112.65,112.71,112.63,112.64,65558.0,106.968,107.025,106.949,106.9585,65558.0
2017-12-22 12:30:00,112.64,112.68,112.43,112.46,93368.0,106.9585,106.9965,106.7591,106.7876,93368.0
2017-12-22 12:40:00,112.46,112.46,112.37,112.38,77709.0,106.7876,106.7876,106.7022,106.7116,77709.0
2017-12-22 12:50:00,112.39,112.49,112.39,112.47,44899.0,106.7211,106.8161,106.7211,106.7971,44899.0
2017-12-22 13:00:00,112.47,112.53,112.46,112.52,41324.0,106.7971,106.8541,106.7876,106.8446,41324.0
2017-12-22 13:10:00,112.53,112.54,112.43,112.48,63521.0,106.8541,106.8636,106.7591,106.8066,63521.0
2017-12-22 13:20:00,112.49,112.52,112.42,112.42,49710.0,106.8161,106.8446,106.7496,106.7496,49710.0
2017-12-22 13:30:00,112.42,112.52,112.42,112.46,56483.0,106.7496,106.8446,106.7496,106.7876,56483.0
2017-12-22 13:40:00,112.46,112.55,112.45,112.5,80105.0,106.7876,106.8731,106.7781,106.8256,80105.0
2017-12-22 13:50:00,112.49,112.57,112.47,112.54,85752.0,106.8161,106.8921,106.7971,106.8636,85752.0
2017-12-22 14:00:00,112.54,112.58,112.47,112.49,58966.0,106.8636,106.9016,106.7971,106.8161,58966.0
2017-12-22 14:10:00,112.49,112.55,112.48,112.5,75683.0,106.8161,106.8731,106.8066,106.8256,75683.0
2017-12-22 14:20:00,112.5,112.54,112.48,112.53,66813.0,106.8256,106.8636,106.8066,106.8541,66813.0
2017-12-22 14:30:00,112.52,112.54,112.48,112.51,65199.0,106.8446,106.8636,106.8066,106.8351,65199.0
2017-12-22 14:40:00,112.51,112.69,112.51,112.69,84469.0,106.8351,107.006,106.8351,107.006,84469.0
2017-12-22 14:50:00,112.69,112.7,112.66,112.69,56097.0,107.006,107.0155,106.9775,107.006,56097.0
2017-12-22 15:00:00,112.7,112.74,112.69,112.7,74236.0,107.0155,107.0535,107.006,107.0155,74236.0
2017-12-22 15:10:00,112.71,112.76,112.66,112.72,101894.0,107.025,107.0725,106.9775,107.0345,101894.0
2017-12-22 15:20:00,112.72,112.73,112.68,112.72,64227.0,107.0345,107.044,106.9965,107.0345,64227.0
2017-12-22 15:30:00,112.72,112.77,112.7,112.75,112612.0,107.0345,107.082,107.0155,107.063,112612.0
2017-12-22 15:40:00,112.75,112.78,112.73,112.74,159927.0,107.063,107.0915,107.044,107.0535,159927.0
2017-12-22 15:50:00,112.74,112.75,112.67,112.73,424730.0,107.0535,107.063,106.987,107.044,424730.0
2017-12-26 09:30:00,112.07,113.44,112.07,113.14,279554.0,106.4173,107.7182,106.4173,107.4333,279554.0
2017-12-26 09:40:00,113.15,113.15,112.54,112.6,129988.0,107.4428,107.4428,106.8636,106.9206,129988.0
2017-12-26 09:50:00,112.6,112.79,112.53,112.69,55792.0,106.9206,107.101,106.8541,107.006,55792.0
2017-12-26 10:00:00,112.71,113.02,112.68,112.99,89926.0,107.025,107.3194,106.9965,107.2909,89926.0
2017-12-26 10:10:00,112.98,113.08,112.97,113.03,86338.0,107.2814,107.3763,107.2719,107.3289,86338.0
2017-12-26 10:20:00,113.04,113.08,112.99,113.04,86538.0,107.3384,107.3763,107.2909,107.3384,86538.0
2017-12-26 10:30:00,113.03,113.07,112.93,112.96,73183.0,107.3289,107.3668,107.2339,107.2624,73183.0
2017-12-26 10:40:00,112.95,113.03,112.94,112.95,80483.0,107.2529,107.3289,107.2434,107.2529,80483.0
2017-12-26 10:50:00,112.95,112.95,112.77,112.79,62910.0,107.2529,107.2529,107.082,107.101,62910.0
2017-12-26 11:00:00,112.79,112.87,112.68,112.82,86952.0,107.101,107.1769,106.9965,107.1295,86952.0
2017-12-26 11:10:00,112.82,112.84,112.74,112.83,48739.0,107.1295,107.1484,107.0535,107.139,48739.0
2017-12-26 11:20:00,112.83,112.95,112.83,112.92,40207.0,107.139,107.2529,107.139,107.2244,40207.0
2017-12-26 11:30:00,112.92,113.0,112.92,112.95,54734.0,107.2244,107.3004,107.2244,107.2529,54734.0
2017-12-26 11:40:00,112.95,112.97,112.91,112.96,44401.0,107.2529,107.2719,107.2149,107.2624,44401.0
2017-12-26 11:50:00,112.96,112.98,112.87,112.89,39037.0,107.2624,107.2814,107.1769,107.1959,39037.0
2017-12-26 12:00:00,112.89,112.94,112.84,112.93,44884.0,107.1959,107.2434,107.1484,107.2339,44884.0
2017-12-26 12:10:00,112.94,112.96,112.84,112.86,39600.0,107.2434,107.2624,107.1484,107.1674,39600.0
2017-12-26 12:20:00,112.87,112.93,112.85,112.92,43487.0,107.1769,107.2339,107.1579,107.2244,43487.0
2017-12-26 12:30:00,112.92,113.03,112.91,113.0,61703.0,107.2244,107.3289,107.2149,107.3004,61703.0
2017-12-26 12:40:00,113.0,113.12,112.99,113.1,70277.0,107.3004,107.4143,107.2909,107.3953,70277.0
2017-12-26 12:50:00,113.09,113.1,112.96,112.96,67863.0,107.3858,107.3953,107.2624,107.2624,67863.0
2017-12-26 13:00:00,112.97,113.03,112.96,113.03,48005.0,107.2719,107.3289,107.2624,107.3289,48005.0
2017-12-26 13:10:00,113.02,113.04,112.98,113.03,53450.0,107.3194,107.3384,107.2814,107.3289,53450.0
2017-12-26 13:20:00,113.02,113.03,112.99,113.0,42441.0,107.3194,107.3289,107.2909,107.3004,42441.0
2017-12-26 13:30:00,113.01,113.01,112.95,112.98,38132.0,107.3099,107.3099,107.2529,107.2814,38132.0
2017-12-26 13:40:00,112.98,112.99,112.91,112.98,36665.0,107.2814,107.2909,107.2149,107.2814,36665.0
2017-12-26 13:50:00,112.98,113.03,112.97,112.98,50031.0,107.2814,107.3289,107.2719,107.2814,50031.0
2017-12-26 14:00:00,112.99,113.02,112.96,112.98,42603.0,107.2909,107.3194,107.2624,107.2814,42603.0
2017-12-26 14:10:00,112.98,113.01,112.97,113.0,58236.0,107.2814,107.3099,107.2719,107.3004,58236.0
2017-12-26 14:20:00,113.0,113.17,112.99,113.16,104882.0,107.3004,107.4618,107.2909,107.4523,104882.0
2017-12-26 14:30:00,113.17,113.17,113.09,113.12,62651.0,107.4618,107.4618,107.3858,107.4143,62651.0
2017-12-26 14:40:00,113.11,113.11,113.05,113.09,51657.0,107.4048,107.4048,107.3479,107.3858,51657.0
2017-12-26 14:50:00,113.09,113.11,113.0,113.02,81832.0,107.3858,107.4048,107.3004,107.3194,81832.0
2017-12-26 15:00:00,113.02,113.04,112.97,113.02,61650.0,107.3194,107.3384,107.2719,107.3194,61650.0
2017-12-26 15:10:00,113.02,113.03,112.97,112.99,86496.0,107.3194,107.3289,107.2719,107.2909,86496.0
2017-12-26 15:20:00,113.0,113.04,112.97,113.01,87676.0,107.3004,107.3384,107.2719,107.3099,87676.0
2017-12-26 15:30:00,113.01,113.03,112.97,113.01,145647.0,107.3099,107.3289,107.2719,107.3099,145647.0
2017-12-26 15:40:00,113.01,113.01,112.98,112.99,120288.0,107.3099,107.3099,107.2814,107.2909,120288.0
2017-12-26 15:50:00,113.0,113.01,112.89,112.99,249082.0,107.3004,107.3099,107.1959,107.2909,249082.0
2017-12-27 09:30:00,112.69,113.14,112.65,113.0,227851.0,107.006,107.4333,106.968,107.3004,227851.0
2017-12-27 09:40:00,113.0,113.16,112.88,113.15,166559.0,107.3004,107.4523,107.1864,107.4428,166559.0
2017-12-27 09:50:00,113.17,113.35,113.15,113.26,149155.0,107.4618,107.6327,107.4428,107.5473,149155.0
2017-12-27 10:00:00,113.26,113.33,113.16,113.29,183926.0,107.5473,107.6137,107.4523,107.5757,183926.0
2017-12-27 10:10:00,113.28,113.41,113.27,113.4,168589.0,107.5663,107.6897,107.5568,107.6802,168589.0
2017-12-27 10:20:00,113.4,113.53,113.35,113.45,182151.0,107.6802,107.8036,107.6327,107.7277,182151.0
2017-12-27 10:30:00,113.46,113.57,113.38,113.44,187996.0,107.7372,107.8416,107.6612,107.7182,187996.0
2017-12-27 10:40:00,113.45,113.57,113.43,113.53,88459.0,107.7277,107.8416,107.7087,107.8036,88459.0
2017-12-27 10:50:00,113.52,113.8,113.52,113.74,186456.0,107.7941,108.06,107.7941,108.0031,186456.0
2017-12-27 11:00:00,113.75,113.86,113.74,113.8,163943.0,108.0125,108.117,108.0031,108.06,163943.0
2017-12-27 11:10:00,113.81,113.86,113.76,113.76,133326.0,108.0695,108.117,108.022,108.022,133326.0
2017-12-27 11:20:00,113.76,113.83,113.74,113.79,131710.0,108.022,108.0885,108.0031,108.0505,131710.0
2017-12-27 11:30:00,113.79,113.86,113.76,113.84,143236.0,108.0505,108.117,108.022,108.098,143236.0
2017-12-27 11:40:00,113.83,113.88,113.71,113.71,146151.0,108.0885,108.136,107.9746,107.9746,146151.0
2017-12-27 11:50:00,113.71,113.75,113.62,113.63,107688.0,107.9746,108.0125,107.8891,107.8986,107688.0
2017-12-27 12:00:00,113.63,114.03,113.59,114.03,189452.0,107.8986,108.2784,107.8606,108.2784,189452.0
2017-12-27 12:10:00,114.02,114.07,113.86,113.87,112660.0,108.2689,108.3164,108.117,108.1265,112660.0
2017-12-27 12:20:00,113.88,113.95,113.87,113.89,101048.0,108.136,108.2025,108.1265,108.1455,101048.0
2017-12-27 12:30:00,113.9,113.95,113.82,113.93,119150.0,108.155,108.2025,108.079,108.1835,119150.0
2017-12-27 12:40:00,113.93,113.99,113.88,113.88,91287.0,108.1835,108.2404,108.136,108.136,91287.0
2017-12-27 12:50:00,113.89,113.98,113.88,113.89,69010.0,108.1455,108.2309,108.136,108.1455,69010.0
2017-12-27 13:00:00,113.9,113.96,113.88,113.95,120534.0,108.155,108.212,108.136,108.2025,120534.0
2017-12-27 13:10:00,113.95,114.0,113.94,113.96,70876.0,108.2025,108.2499,108.193,108.212,70876.0
2017-12-27 13:20:00,113.97,114.02,113.92,113.96,111256.0,108.2215,108.2689,108.174,108.212,111256.0
2017-12-27 13:30:00,113.96,114.07,113.96,114.06,87952.0,108.212,108.3164,108.212,108.3069,87952.0
2017-12-27 13:40:00,114.05,114.06,113.98,114.0,84092.0,108.2974,108.3069,108.2309,108.2499,84092.0
2017-12-27 13:50:00,114.01,114.05,113.99,114.03,93372.0,108.2594,108.2974,108.2404,108.2784,93372.0
2017-12-27 14:00:00,114.03,114.03,113.99,114.03,64015.0,108.2784,108.2784,108.2404,108.2784,64015.0
2017-12-27 14:10:00,114.02,114.03,113.94,113.95,120161.0,108.2689,108.2784,108.193,108.2025,120161.0
2017-12-27 14:20:00,113.94,113.95,113.85,113.9,99296.0,108.193,108.2025,108.1075,108.155,99296.0
2017-12-27 14:30:00,113.91,113.94,113.86,113.94,106211.0,108.1645,108.193,108.117,108.193,106211.0
2017-12-27 14:40:00,113.94,113.97,113.93,113.96,114658.0,108.193,108.2215,108.1835,108.212,114658.0
2017-12-27 14:50:00,113.96,114.04,113.95,114.03,148368.0,108.212,108.2879,108.2025,108.2784,148368.0
2017-12-27 15:00:00,114.03,114.07,113.99,114.0,134829.0,108.2784,108.3164,108.2404,108.2499,134829.0
2017-12-27 15:10:00,114.0,114.04,113.99,114.0,134556.0,108.2499,108.2879,108.2404,108.2499,134556.0
2017-12-27 15:20:00,114.0,114.03,113.99,114.0,138855.0,108.2499,108.2784,108.2404,108.2499,138855.0
2017-12-27 15:30:00,114.0,114.06,113.99,114.06,169604.0,108.2499,108.3069,108.2404,108.3069,169604.0
2017-12-27 15:40:00,114.06,114.07,114.0,114.01,179531.0,108.3069,108.3164,108.2499,108.2594,179531.0
2017-12-27 15:50:00,114.02,114.07,114.01,114.03,514420.0,108.2689,108.3164,108.2594,108.2784,514420.0
2017-12-28 09:30:00,114.3,114.61,114.15,114.5,261364.0,108.5348,108.8292,108.3924,108.7247,261364.0
2017-12-28 09:40:00,114.48,114.7,114.46,114.6,158678.0,108.7057,108.9146,108.6867,108.8197,158678.0
2017-12-28 09:50:00,114.6,114.79,114.6,114.76,182213.0,108.8197,109.0001,108.8197,108.9716,182213.0
2017-12-28 10:00:00,114.77,114.85,114.75,114.8,123935.0,108.9811,109.0571,108.9621,109.0096,123935.0
2017-12-28 10:10:00,114.81,114.92,114.79,114.82,172174.0,109.0191,109.1235,109.0001,109.0286,172174.0
2017-12-28 10:20:00,114.81,114.88,114.61,114.66,195617.0,109.0191,109.0856,108.8292,108.8766,195617.0
2017-12-28 10:30:00,114.65,114.69,114.54,114.56,76857.0,108.8672,108.9051,108.7627,108.7817,76857.0
2017-12-28 10:40:00,114.56,114.56,114.43,114.43,98873.0,108.7817,108.7817,108.6582,108.6582,98873.0
2017-12-28 10:50:00,114.42,114.52,114.31,114.49,101174.0,108.6488,108.7437,108.5443,108.7152,101174.0
2017-12-28 11:00:00,114.47,114.52,114.36,114.5,76159.0,108.6962,108.7437,108.5918,108.7247,76159.0
2017-12-28 11:10:00,114.51,114.56,114.45,114.49,83714.0,108.7342,108.7817,108.6772,108.7152,83714.0
2017-12-28 11:20:00,114.48,114.54,114.46,114.52,86595.0,108.7057,108.7627,108.6867,108.7437,86595.0
2017-12-28 11:30:00,114.5,114.52,114.33,114.33,73308.0,108.7247,108.7437,108.5633,108.5633,73308.0
2017-12-28 11:40:00,114.33,114.34,114.26,114.26,65017.0,108.5633,108.5728,108.4968,108.4968,65017.0
2017-12-28 11:50:00,114.26,114.27,114.18,114.23,121812.0,108.4968,108.5063,108.4209,108.4683,121812.0
2017-12-28 12:00:00,114.22,114.43,114.22,114.41,103804.0,108.4588,108.6582,108.4588,108.6393,103804.0
2017-12-28 12:10:00,114.4,114.4,114.25,114.29,96409.0,108.6298,108.6298,108.4873,108.5253,96409.0
2017-12-28 12:20:00,114.29,114.32,114.2,114.22,43167.0,108.5253,108.5538,108.4398,108.4588,43167.0
2017-12-28 12:30:00,114.22,114.23,114.15,114.2,48724.0,108.4588,108.4683,108.3924,108.4398,48724.0
2017-12-28 12:40:00,114.2,114.21,114.15,114.15,56434.0,108.4398,108.4493,108.3924,108.3924,56434.0
2017-12-28 12:50:00,114.15,114.17,114.08,114.12,73306.0,108.3924,108.4114,108.3259,108.3639,73306.0
2017-12-28 13:00:00,114.13,114.14,114.02,114.03,67301.0,108.3734,108.3829,108.2689,108.2784,67301.0
2017-12-28 13:10:00,114.03,114.09,114.01,114.08,64166.0,108.2784,108.3354,108.2594,108.3259,64166.0
2017-12-28 13:20:00,114.08,114.11,114.05,114.09,42355.0,108.3259,108.3544,108.2974,108.3354,42355.0
2017-12-28 13:30:00,114.09,114.11,114.02,114.04,55952.0,108.3354,108.3544,108.2689,108.2879,55952.0
2017-12-28 13:40:00,114.05,114.06,113.99,114.06,88373.0,108.2974,108.3069,108.2404,108.3069,88373.0
2017-12-28 13:50:00,114.06,114.11,114.03,114.06,87407.0,108.3069,108.3544,108.2784,108.3069,87407.0
2017-12-28 14:00:00,114.06,114.09,113.99,114.0,65000.0,108.3069,108.3354,108.2404,108.2499,65000.0
2017-12-28 14:10:00,114.01,114.13,113.99,114.12,93109.0,108.2594,108.3734,108.2404,108.3639,93109.0
2017-12-28 14:20:00,114.12,114.13,114.08,114.08,73376.0,108.3639,108.3734,108.3259,108.3259,73376.0
2017-12-28 14:30:00,114.09,114.21,114.08,114.17,122367.0,108.3354,108.4493,108.3259,108.4114,122367.0
2017-12-28 14:40:00,114.17,114.19,114.12,114.12,76769.0,108.4114,108.4304,108.3639,108.3639,76769.0
2017-12-28 14:50:00,114.13,114.15,114.12,114.13,81371.0,108.3734,108.3924,108.3639,108.3734,81371.0
2017-12-28 15:00:00,114.14,114.17,114.13,114.16,83603.0,108.3829,108.4114,108.3734,108.4019,83603.0
2017-12-28 15:10:00,114.17,114.19,114.14,114.16,70941.0,108.4114,108.4304,108.3829,108.4019,70941.0
2017-12-28 15:20:00,114.16,114.18,114.12,114.18,99554.0,108.4019,108.4209,108.3639,108.4209,99554.0
2017-12-28 15:30:00,114.17,114.21,114.15,114.21,115940.0,108.4114,108.4493,108.3924,108.4493,115940.0
2017-12-28 15:40:00,114.21,114.25,114.19,114.23,153496.0,108.4493,108.4873,108.4304,108.4683,153496.0
2017-12-28 15:50:00,114.23,114.39,114.22,114.32,345453.0,108.4683,108.6203,108.4588,108.5538,345453.0
2017-12-29 09:30:00,114.75,114.89,114.59,114.73,235840.0,108.9621,109.095,108.8102,108.9431,235840.0
2017-12-29 09:40:00,114.76,114.83,114.42,114.46,115024.0,108.9716,109.0381,108.6488,108.6867,115024.0
2017-12-29 09:50:00,114.44,114.64,114.38,114.53,75632.0,108.6677,108.8577,108.6108,108.7532,75632.0
2017-12-29 10:00:00,114.54,114.68,114.42,114.53,71007.0,108.7627,108.8956,108.6488,108.7532,71007.0
2017-12-29 10:10:00,114.52,114.57,114.42,114.47,62963.0,108.7437,108.7912,108.6488,108.6962,62963.0
2017-12-29 10:20:00,114.47,114.51,114.42,114.51,51375.0,108.6962,108.7342,108.6488,108.7342,51375.0
2017-12-29 10:30:00,114.5,114.5,114.42,114.45,52219.0,108.7247,108.7247,108.6488,108.6772,52219.0
2017-12-29 10:40:00,114.45,114.47,114.23,114.23,75716.0,108.6772,108.6962,108.4683,108.4683,75716.0
2017-12-29 10:50:00,114.23,114.28,114.14,114.28,62308.0,108.4683,108.5158,108.3829,108.5158,62308.0
2017-12-29 11:00:00,114.28,114.29,114.14,114.15,80075.0,108.5158,108.5253,108.3829,108.3924,80075.0
2017-12-29 11:10:00,114.16,114.33,114.16,114.24,44867.0,108.4019,108.5633,108.4019,108.4778,44867.0
2017-12-29 11:20:00,114.25,114.46,114.22,114.42,87534.0,108.4873,108.6867,108.4588,108.6488,87534.0
2017-12-29 11:30:00,114.44,114.46,114.3,114.34,84353.0,108.6677,108.6867,108.5348,108.5728,84353.0
2017-12-29 11:40:00,114.35,114.45,114.32,114.44,43475.0,108.5823,108.6772,108.5538,108.6677,43475.0
2017-12-29 11:50:00,114.44,114.51,114.43,114.49,75007.0,108.6677,108.7342,108.6582,108.7152,75007.0
2017-12-29 12:00:00,114.49,114.5,114.39,114.47,72360.0,108.7152,108.7247,108.6203,108.6962,72360.0
2017-12-29 12:10:00,114.47,114.6,114.46,114.59,53813.0,108.6962,108.8197,108.6867,108.8102,53813.0
2017-12-29 12:20:00,114.59,114.62,114.51,114.53,46202.0,108.8102,108.8387,108.7342,108.7532,46202.0
2017-12-29 12:30:00,114.53,114.57,114.49,114.49,29424.0,108.7532,108.7912,108.7152,108.7152,29424.0
2017-12-29 12:40:00,114.49,114.5,114.3,114.33,81848.0,108.7152,108.7247,108.5348,108.5633,81848.0
2017-12-29 12:50:00,114.33,114.4,114.3,114.34,36007.0,108.5633,108.6298,108.5348,108.5728,36007.0
2017-12-29 13:00:00,114.35,114.39,114.31,114.39,29425.0,108.5823,108.6203,108.5443,108.6203,29425.0
2017-12-29 13:10:00,114.39,114.39,114.35,114.36,62283.0,108.6203,108.6203,108.5823,108.5918,62283.0
2017-12-29 13:20:00,114.37,114.51,114.36,114.48,41403.0,108.6013,108.7342,108.5918,108.7057,41403.0
2017-12-29 13:30:00,114.48,114.5,114.4,114.48,57818.0,108.7057,108.7247,108.6298,108.7057,57818.0
2017-12-29 13:40:00,114.48,114.49,114.39,114.44,29175.0,108.7057,108.7152,108.6203,108.6677,29175.0
2017-12-29 13:50:00,114.45,114.45,114.34,114.43,35475.0,108.6772,108.6772,108.5728,108.6582,35475.0
2017-12-29 14:00:00,114.43,114.48,114.4,114.4,35636.0,108.6582,108.7057,108.6298,108.6298,35636.0
2017-12-29 14:10:00,114.4,114.5,114.39,114.49,43311.0,108.6298,108.7247,108.6203,108.7152,43311.0
2017-12-29 14:20:00,114.5,114.54,114.47,114.5,43326.0,108.7247,108.7627,108.6962,108.7247,43326.0
2017-12-29 14:30:00,114.49,114.53,114.44,114.52,59655.0,108.7152,108.7532,108.6677,108.7437,59655.0
2017-12-29 14:40:00,114.52,114.58,114.49,114.51,57272.0,108.7437,108.8007,108.7152,108.7342,57272.0
2017-12-29 14:50:00,114.51,114.54,114.48,114.5,108119.0,108.7342,108.7627,108.7057,108.7247,108119.0
2017-12-29 15:00:00,114.49,114.55,114.44,114.55,121352.0,108.7152,108.7722,108.6677,108.7722,121352.0
2017-12-29 15:10:00,114.55,114.59,114.53,114.58,93399.0,108.7722,108.8102,108.7532,108.8007,93399.0
2017-12-29 15:20:00,114.58,114.67,114.57,114.64,108893.0,108.8007,108.8861,108.7912,108.8577,108893.0
2017-12-29 15:30:00,114.64,114.66,114.5,114.5,106709.0,108.8577,108.8766,108.7247,108.7247,106709.0
2017-12-29 15:40:00,114.51,114.52,114.45,114.49,137585.0,108.7342,108.7437,108.6772,108.7152,137585.0
2017-12-29 15:50:00,114.48,114.49,114.18,114.26,566908.0,108.7057,108.7152,108.4209,108.4968,566908.0
2018-01-02 09:30:00,114.57,115.0,114.38,114.93,335182.0,108.7912,109.1995,108.6108,109.133,335182.0
2018-01-02 09:40:00,114.94,115.08,114.83,114.99,190477.0,109.1425,109.2755,109.0381,109.19,190477.0
2018-01-02 09:50:00,114.99,115.02,114.81,114.9,147379.0,109.19,109.2185,109.0191,109.1045,147379.0
2018-01-02 10:00:00,114.88,114.95,114.63,114.66,182223.0,109.0856,109.152,108.8482,108.8766,182223.0
2018-01-02 10:10:00,114.67,114.68,114.41,114.42,136507.0,108.8861,108.8956,108.6393,108.6488,136507.0
2018-01-02 10:20:00,114.41,114.6,114.41,114.59,142644.0,108.6393,108.8197,108.6393,108.8102,142644.0
2018-01-02 10:30:00,114.6,114.64,114.38,114.44,96907.0,108.8197,108.8577,108.6108,108.6677,96907.0
2018-01-02 10:40:00,114.45,114.49,114.38,114.38,64843.0,108.6772,108.7152,108.6108,108.6108,64843.0
2018-01-02 10:50:00,114.39,114.4,114.28,114.4,157904.0,108.6203,108.6298,108.5158,108.6298,157904.0
2018-01-02 11:00:00,114.39,114.42,114.11,114.36,122749.0,108.6203,108.6488,108.3544,108.5918,122749.0
2018-01-02 11:10:00,114.36,114.61,114.34,114.55,85103.0,108.5918,108.8292,108.5728,108.7722,85103.0
2018-01-02 11:20:00,114.55,114.55,114.31,114.34,77831.0,108.7722,108.7722,108.5443,108.5728,77831.0
2018-01-02 11:30:00,114.34,114.37,114.16,114.18,111234.0,108.5728,108.6013,108.4019,108.4209,111234.0
2018-01-02 11:40:00,114.17,114.18,113.95,113.96,154124.0,108.4114,108.4209,108.2025,108.212,154124.0
2018-01-02 11:50:00,113.97,114.13,113.95,114.1,100045.0,108.2215,108.3734,108.2025,108.3449,100045.0
2018-01-02 12:00:00,114.1,114.2,114.06,114.19,78463.0,108.3449,108.4398,108.3069,108.4304,78463.0
2018-01-02 12:10:00,114.2,114.21,114.11,114.21,88540.0,108.4398,108.4493,108.3544,108.4493,88540.0
2018-01-02 12:20:00,114.21,114.3,114.12,114.19,58388.0,108.4493,108.5348,108.3639,108.4304,58388.0
2018-01-02 12:30:00,114.19,114.22,114.11,114.15,53004.0,108.4304,108.4588,108.3544,108.3924,53004.0
2018-01-02 12:40:00,114.16,114.21,114.11,114.18,65133.0,108.4019,108.4493,108.3544,108.4209,65133.0
2018-01-02 12:50:00,114.2,114.24,114.17,114.22,70431.0,108.4398,108.4778,108.4114,108.4588,70431.0
2018-01-02 13:00:00,114.23,114.32,114.22,114.27,63011.0,108.4683,108.5538,108.4588,108.5063,63011.0
2018-01-02 13:10:00,114.28,114.32,114.25,114.27,97579.0,108.5158,108.5538,108.4873,108.5063,97579.0
2018-01-02 13:20:00,114.27,114.38,114.26,114.35,71232.0,108.5063,108.6108,108.4968,108.5823,71232.0
2018-01-02 13:30:00,114.35,114.36,114.29,114.33,77563.0,108.5823,108.5918,108.5253,108.5633,77563.0
2018-01-02 13:40:00,114.34,114.38,114.28,114.28,65350.0,108.5728,108.6108,108.5158,108.5158,65350.0
2018-01-02 13:50:00,114.29,114.4,114.27,114.4,59359.0,108.5253,108.6298,108.5063,108.6298,59359.0
2018-01-02 14:00:00,114.4,114.47,114.33,114.43,294484.0,108.6298,108.6962,108.5633,108.6582,294484.0
2018-01-02 14:10:00,114.43,114.47,114.37,114.42,98336.0,108.6582,108.6962,108.6013,108.6488,98336.0
2018-01-02 14:20:00,114.42,114.43,114.29,114.3,92604.0,108.6488,108.6582,108.5253,108.5348,92604.0
2018-01-02 14:30:00,114.31,114.31,114.22,114.24,70315.0,108.5443,108.5443,108.4588,108.4778,70315.0
2018-01-02 14:40:00,114.25,114.25,114.14,114.18,70425.0,108.4873,108.4873,108.3829,108.4209,70425.0
2018-01-02 14:50:00,114.18,114.31,114.17,114.3,90836.0,108.4209,108.5443,108.4114,108.5348,90836.0
2018-01-02 15:00:00,114.29,114.32,114.25,114.29,61036.0,108.5253,108.5538,108.4873,108.5253,61036.0
2018-01-02 15:10:00,114.29,114.42,114.28,114.41,100717.0,108.5253,108.6488,108.5158,108.6393,100717.0
2018-01-02 15:20:00,114.41,114.55,114.4,114.52,91499.0,108.6393,108.7722,108.6298,108.7437,91499.0
2018-01-02 15:30:00,114.52,114.58,114.48,114.55,143318.0,108.7437,108.8007,108.7057,108.7722,143318.0
2018-01-02 15:40:00,114.56,114.6,114.51,114.6,165089.0,108.7817,108.8197,108.7342,108.8197,165089.0
2018-01-02 15:50:00,114.6,114.63,114.5,114.57,314848.0,108.8197,108.8482,108.7247,108.7912,314848.0
2018-01-03 09:30:00,114.95,115.31,114.66,115.3,411046.0,109.152,109.4939,108.8766,109.4844,411046.0
2018-01-03 09:40:00,115.28,115.55,115.15,115.49,276432.0,109.4654,109.7218,109.3419,109.6648,276432.0
2018-01-03 09:50:00,115.48,115.79,115.45,115.59,201603.0,109.6553,109.9497,109.6268,109.7597,201603.0
2018-01-03 10:00:00,115.58,115.78,115.49,115.53,245033.0,109.7502,109.9402,109.6648,109.7028,245033.0
2018-01-03 10:10:00,115.54,115.61,115.45,115.54,140202.0,109.7123,109.7787,109.6268,109.7123,140202.0
2018-01-03 10:20:00,115.54,115.58,115.38,115.42,148679.0,109.7123,109.7502,109.5603,109.5983,148679.0
2018-01-03 10:30:00,115.42,115.42,115.26,115.33,92190.0,109.5983,109.5983,109.4464,109.5129,92190.0
2018-01-03 10:40:00,115.31,115.34,115.11,115.24,101667.0,109.4939,109.5223,109.3039,109.4274,101667.0
2018-01-03 10:50:00,115.23,115.24,115.03,115.07,174939.0,109.4179,109.4274,109.228,109.266,174939.0
2018-01-03 11:00:00,115.07,115.23,114.95,115.23,135439.0,109.266,109.4179,109.152,109.4179,135439.0
2018-01-03 11:10:00,115.23,115.23,115.12,115.18,100304.0,109.4179,109.4179,109.3134,109.3704,100304.0
2018-01-03 11:20:00,115.19,115.24,115.1,115.21,93719.0,109.3799,109.4274,109.2945,109.3989,93719.0
2018-01-03 11:30:00,115.21,115.32,115.14,115.14,116938.0,109.3989,109.5034,109.3324,109.3324,116938.0
2018-01-03 11:40:00,115.16,115.16,115.05,115.09,96483.0,109.3514,109.3514,109.247,109.285,96483.0
2018-01-03 11:50:00,115.09,115.09,114.95,115.06,113714.0,109.285,109.285,109.152,109.2565,113714.0
2018-01-03 12:00:00,115.07,115.23,115.04,115.22,87325.0,109.266,109.4179,109.2375,109.4084,87325.0
2018-01-03 12:10:00,115.22,115.25,115.11,115.19,87132.0,109.4084,109.4369,109.3039,109.3799,87132.0
2018-01-03 12:20:00,115.19,115.22,115.16,115.21,62924.0,109.3799,109.4084,109.3514,109.3989,62924.0
2018-01-03 12:30:00,115.22,115.22,115.15,115.16,129406.0,109.4084,109.4084,109.3419,109.3514,129406.0
2018-01-03 12:40:00,115.16,115.22,115.14,115.21,181803.0,109.3514,109.4084,109.3324,109.3989,181803.0
2018-01-03 12:50:00,115.21,115.23,115.13,115.23,164635.0,109.3989,109.4179,109.3229,109.4179,164635.0
2018-01-03 13:00:00,115.23,115.49,115.18,115.46,144134.0,109.4179,109.6648,109.3704,109.6363,144134.0
2018-01-03 13:10:00,115.45,115.5,115.37,115.42,90080.0,109.6268,109.6743,109.5508,109.5983,90080.0
2018-01-03 13:20:00,115.42,115.51,115.37,115.4,80259.0,109.5983,109.6838,109.5508,109.5793,80259.0
2018-01-03 13:30:00,115.41,115.41,115.32,115.34,90737.0,109.5888,109.5888,109.5034,109.5223,90737.0
2018-01-03 13:40:00,115.34,115.4,115.27,115.39,89155.0,109.5223,109.5793,109.4559,109.5698,89155.0
2018-01-03 13:50:00,115.39,115.44,115.36,115.41,108845.0,109.5698,109.6173,109.5413,109.5888,108845.0
2018-01-03 14:00:00,115.4,115.52,115.35,115.51,122910.0,109.5793,109.6933,109.5318,109.6838,122910.0
2018-01-03 14:10:00,115.51,115.56,115.45,115.56,104205.0,109.6838,109.7313,109.6268,109.7313,104205.0
2018-01-03 14:20:00,115.56,115.67,115.56,115.63,115805.0,109.7313,109.8357,109.7313,109.7977,115805.0
2018-01-03 14:30:00,115.62,115.67,115.55,115.59,133894.0,109.7882,109.8357,109.7218,109.7597,133894.0
2018-01-03 14:40:00,115.6,115.63,115.51,115.52,106347.0,109.7692,109.7977,109.6838,109.6933,106347.0
2018-01-03 14:50:00,115.53,115.54,115.45,115.53,86952.0,109.7028,109.7123,109.6268,109.7028,86952.0
2018-01-03 15:00:00,115.53,115.53,115.43,115.49,121722.0,109.7028,109.7028,109.6078,109.6648,121722.0
2018-01-03 15:10:00,115.48,115.58,115.43,115.58,111414.0,109.6553,109.7502,109.6078,109.7502,111414.0
2018-01-03 15:20:00,115.58,115.59,115.51,115.55,127163.0,109.7502,109.7597,109.6838,109.7218,127163.0
2018-01-03 15:30:00,115.57,115.69,115.52,115.68,159257.0,109.7407,109.8547,109.6933,109.8452,159257.0
2018-01-03 15:40:00,115.68,115.75,115.64,115.7,228104.0,109.8452,109.9117,109.8072,109.8642,228104.0
2018-01-03 15:50:00,115.7,115.75,115.62,115.68,479116.0,109.8642,109.9117,109.7882,109.8452,479116.0
2018-01-04 09:30:00,116.25,116.79,116.03,116.72,391462.0,110.3864,110.8992,110.1775,110.8327,391462.0
2018-01-04 09:40:00,116.73,116.77,116.52,116.53,176807.0,110.8422,110.8802,110.6428,110.6523,176807.0
2018-01-04 09:50:00,116.54,116.73,116.53,116.68,215157.0,110.6618,110.8422,110.6523,110.7948,215157.0
2018-01-04 10:00:00,116.68,116.85,116.67,116.76,179372.0,110.7948,110.9562,110.7853,110.8707,179372.0
2018-01-04 10:10:00,116.77,116.82,116.71,116.72,122446.0,110.8802,110.9277,110.8232,110.8327,122446.0
2018-01-04 10:20:00,116.73,116.86,116.67,116.84,160159.0,110.8422,110.9657,110.7853,110.9467,160159.0
2018-01-04 10:30:00,116.85,117.1,116.82,117.07,163106.0,110.9562,111.1936,110.9277,111.1651,163106.0
2018-01-04 10:40:00,117.08,117.31,117.07,117.14,144071.0,111.1746,111.393,111.1651,111.2316,144071.0
2018-01-04 10:50:00,117.13,117.28,117.08,117.28,163876.0,111.2221,111.3645,111.1746,111.3645,163876.0
2018-01-04 11:00:00,117.28,117.36,117.18,117.25,140798.0,111.3645,111.4405,111.2695,111.336,140798.0
2018-01-04 11:10:00,117.26,117.36,117.14,117.18,191313.0,111.3455,111.4405,111.2316,111.2695,191313.0
2018-01-04 11:20:00,117.17,117.21,117.06,117.09,145141.0,111.26,111.298,111.1556,111.1841,145141.0
2018-01-04 11:30:00,117.1,117.26,117.07,117.07,181871.0,111.1936,111.3455,111.1651,111.1651,181871.0
2018-01-04 11:40:00,117.08,117.08,116.89,116.89,134676.0,111.1746,111.1746,110.9942,110.9942,134676.0
2018-01-04 11:50:00,116.88,116.91,116.77,116.81,111791.0,110.9847,111.0132,110.8802,110.9182,111791.0
2018-01-04 12:00:00,116.8,116.94,116.79,116.89,191469.0,110.9087,111.0416,110.8992,110.9942,191469.0
2018-01-04 12:10:00,116.9,116.91,116.81,116.83,107603.0,111.0037,111.0132,110.9182,110.9372,107603.0
2018-01-04 12:20:00,116.84,116.86,116.47,116.47,152960.0,110.9467,110.9657,110.5954,110.5954,152960.0
2018-01-04 12:30:00,116.48,116.49,116.31,116.36,153474.0,110.6048,110.6143,110.4434,110.4909,153474.0
2018-01-04 12:40:00,116.36,116.54,116.32,116.49,60579.0,110.4909,110.6618,110.4529,110.6143,60579.0
2018-01-04 12:50:00,116.48,116.49,116.22,116.26,97564.0,110.6048,110.6143,110.358,110.3959,97564.0
2018-01-04 13:00:00,116.26,116.33,116.21,116.28,60167.0,110.3959,110.4624,110.3485,110.4149,60167.0
2018-01-04 13:10:00,116.28,116.3,116.16,116.19,86206.0,110.4149,110.4339,110.301,110.3295,86206.0
2018-01-04 13:20:00,116.19,116.28,116.12,116.2,89903.0,110.3295,110.4149,110.263,110.339,89903.0
2018-01-04 13:30:00,116.2,116.22,116.14,116.19,98825.0,110.339,110.358,110.282,110.3295,98825.0
2018-01-04 13:40:00,116.19,116.3,116.17,116.3,76704.0,110.3295,110.4339,110.3105,110.4339,76704.0
2018-01-04 13:50:00,116.31,116.31,116.23,116.29,69578.0,110.4434,110.4434,110.3675,110.4244,69578.0
2018-01-04 14:00:00,116.3,116.36,116.27,116.35,81136.0,110.4339,110.4909,110.4054,110.4814,81136.0
2018-01-04 14:10:00,116.34,116.38,116.28,116.33,106275.0,110.4719,110.5099,110.4149,110.4624,106275.0
2018-01-04 14:20:00,116.32,116.35,116.21,116.26,77284.0,110.4529,110.4814,110.3485,110.3959,77284.0
2018-01-04 14:30:00,116.25,116.35,116.22,116.29,83385.0,110.3864,110.4814,110.358,110.4244,83385.0
2018-01-04 14:40:00,116.3,116.39,116.28,116.38,65169.0,110.4339,110.5194,110.4149,110.5099,65169.0
2018-01-04 14:50:00,116.38,116.44,116.28,116.42,83967.0,110.5099,110.5669,110.4149,110.5479,83967.0
2018-01-04 15:00:00,116.42,116.43,116.35,116.35,109581.0,110.5479,110.5574,110.4814,110.4814,109581.0
2018-01-04 15:10:00,116.36,116.37,116.29,116.32,142949.0,110.4909,110.5004,110.4244,110.4529,142949.0
2018-01-04 15:20:00,116.32,116.33,116.23,116.24,379750.0,110.4529,110.4624,110.3675,110.377,379750.0
2018-01-04 15:30:00,116.25,116.27,116.16,116.2,188104.0,110.3864,110.4054,110.301,110.339,188104.0
2018-01-04 15:40:00,116.2,116.21,116.14,116.16,223714.0,110.339,110.3485,110.282,110.301,223714.0
2018-01-04 15:50:00,116.15,116.26,116.07,116.09,504749.0,110.2915,110.3959,110.2155,110.2345,504749.0
2018-01-05 09:30:00,116.99,117.0,116.42,116.79,447462.0,111.0891,111.0986,110.5479,110.8992,447462.0
2018-01-05 09:40:00,116.78,116.99,116.67,116.92,284075.0,110.8897,111.0891,110.7853,111.0227,284075.0
2018-01-05 09:50:00,116.94,117.04,116.91,116.96,177953.0,111.0416,111.1366,111.0132,111.0606,177953.0
2018-01-05 10:00:00,117.01,117.08,116.93,117.0,101257.0,111.1081,111.1746,111.0322,111.0986,101257.0
2018-01-05 10:10:00,117.0,117.06,116.96,117.01,96443.0,111.0986,111.1556,111.0606,111.1081,96443.0
2018-01-05 10:20:00,117.02,117.04,116.91,116.99,92951.0,111.1176,111.1366,111.0132,111.0891,92951.0
2018-01-05 10:30:00,117.01,117.04,116.92,116.94,109371.0,111.1081,111.1366,111.0227,111.0416,109371.0
2018-01-05 10:40:00,116.96,117.02,116.92,117.01,50482.0,111.0606,111.1176,111.0227,111.1081,50482.0
2018-01-05 10:50:00,117.0,117.04,116.98,117.01,122362.0,111.0986,111.1366,111.0796,111.1081,122362.0
2018-01-05 11:00:00,117.0,117.22,116.98,117.21,134303.0,111.0986,111.3075,111.0796,111.298,134303.0
2018-01-05 11:10:00,117.22,117.45,117.21,117.42,83070.0,111.3075,111.5259,111.298,111.4974,83070.0
2018-01-05 11:20:00,117.41,117.5,117.36,117.44,83365.0,111.4879,111.5734,111.4405,111.5164,83365.0
2018-01-05 11:30:00,117.45,117.6,117.42,117.56,76852.0,111.5259,111.6684,111.4974,111.6304,76852.0
2018-01-05 11:40:00,117.56,117.73,117.55,117.63,108454.0,111.6304,111.7918,111.6209,111.6968,108454.0
2018-01-05 11:50:00,117.63,117.67,117.55,117.58,81263.0,111.6968,111.7348,111.6209,111.6494,81263.0
2018-01-05 12:00:00,117.58,117.59,117.37,117.54,73824.0,111.6494,111.6589,111.45,111.6114,73824.0
2018-01-05 12:10:00,117.54,117.57,117.46,117.52,41674.0,111.6114,111.6399,111.5354,111.5924,41674.0
2018-01-05 12:20:00,117.54,117.56,117.47,117.52,42052.0,111.6114,111.6304,111.5449,111.5924,42052.0
2018-01-05 12:30:00,117.53,117.54,117.45,117.47,133289.0,111.6019,111.6114,111.5259,111.5449,133289.0
2018-01-05 12:40:00,117.47,117.54,117.46,117.52,54971.0,111.5449,111.6114,111.5354,111.5924,54971.0
2018-01-05 12:50:00,117.52,117.57,117.48,117.52,53058.0,111.5924,111.6399,111.5544,111.5924,53058.0
2018-01-05 13:00:00,117.52,117.57,117.5,117.53,55227.0,111.5924,111.6399,111.5734,111.6019,55227.0
2018-01-05 13:10:00,117.53,117.65,117.53,117.63,63872.0,111.6019,111.7158,111.6019,111.6968,63872.0
2018-01-05 13:20:00,117.63,117.68,117.62,117.63,63604.0,111.6968,111.7443,111.6873,111.6968,63604.0
2018-01-05 13:30:00,117.63,117.69,117.62,117.67,68103.0,111.6968,111.7538,111.6873,111.7348,68103.0
2018-01-05 13:40:00,117.66,117.69,117.59,117.66,50866.0,111.7253,111.7538,111.6589,111.7253,50866.0
2018-01-05 13:50:00,117.66,117.71,117.64,117.7,47204.0,111.7253,111.7728,111.7063,111.7633,47204.0
2018-01-05 14:00:00,117.71,117.77,117.65,117.7,73459.0,111.7728,111.8298,111.7158,111.7633,73459.0
2018-01-05 14:10:00,117.69,117.71,117.65,117.66,79919.0,111.7538,111.7728,111.7158,111.7253,79919.0
2018-01-05 14:20:00,117.66,117.96,117.65,117.93,105210.0,111.7253,112.0102,111.7158,111.9817,105210.0
2018-01-05 14:30:00,117.92,117.93,117.81,117.91,100642.0,111.9722,111.9817,111.8678,111.9627,100642.0
2018-01-05 14:40:00,117.92,117.93,117.8,117.87,237950.0,111.9722,111.9817,111.8583,111.9247,237950.0
2018-01-05 14:50:00,117.88,117.97,117.87,117.95,99997.0,111.9342,112.0197,111.9247,112.0007,99997.0
2018-01-05 15:00:00,117.94,118.21,117.94,118.19,151495.0,111.9912,112.2476,111.9912,112.2286,151495.0
2018-01-05 15:10:00,118.2,118.25,118.17,118.23,136862.0,112.2381,112.2856,112.2096,112.2666,136862.0
2018-01-05 15:20:00,118.23,118.51,118.23,118.47,207091.0,112.2666,112.5325,112.2666,112.4945,207091.0
2018-01-05 15:30:00,118.47,118.67,118.44,118.66,294172.0,112.4945,112.6844,112.466,112.6749,294172.0
2018-01-05 15:40:00,118.66,118.86,118.65,118.79,354937.0,112.6749,112.8648,112.6654,112.7983,354937.0
2018-01-05 15:50:00,118.8,119.0,118.8,118.82,733049.0,112.8078,112.9977,112.8078,112.8268,733049.0
2018-01-08 09:30:00,118.53,119.23,118.07,119.23,423420.0,112.5514,113.2161,112.1147,113.2161,423420.0
2018-01-08 09:40:00,119.21,119.54,119.11,119.17,220166.0,113.1971,113.5105,113.1022,113.1592,220166.0
2018-01-08 09:50:00,119.17,119.37,119.12,119.33,126129.0,113.1592,113.3491,113.1117,113.3111,126129.0
2018-01-08 10:00:00,119.33,119.39,119.18,119.19,141844.0,113.3111,113.3681,113.1687,113.1782,141844.0
2018-01-08 10:10:00,119.18,119.41,119.17,119.41,107617.0,113.1687,113.3871,113.1592,113.3871,107617.0
2018-01-08 10:20:00,119.41,119.75,119.39,119.73,150184.0,113.3871,113.7099,113.3681,113.6909,150184.0
2018-01-08 10:30:00,119.73,120.12,119.7,120.0,334657.0,113.6909,114.0612,113.6624,113.9473,334657.0
2018-01-08 10:40:00,120.01,120.05,119.75,119.99,168637.0,113.9568,113.9948,113.7099,113.9378,168637.0
2018-01-08 10:50:00,119.99,120.17,119.94,120.01,98683.0,113.9378,114.1087,113.8903,113.9568,98683.0
2018-01-08 11:00:00,120.0,120.27,119.96,120.19,163221.0,113.9473,114.2037,113.9093,114.1277,163221.0
2018-01-08 11:10:00,120.2,120.39,120.2,120.31,129618.0,114.1372,114.3176,114.1372,114.2417,129618.0
2018-01-08 11:20:00,120.31,120.48,120.21,120.38,201048.0,114.2417,114.4031,114.1467,114.3081,201048.0
2018-01-08 11:30:00,120.38,120.44,120.27,120.3,123110.0,114.3081,114.3651,114.2037,114.2322,123110.0
2018-01-08 11:40:00,120.3,120.33,120.08,120.1,115515.0,114.2322,114.2607,114.0233,114.0423,115515.0
2018-01-08 11:50:00,120.1,120.11,119.78,119.8,112680.0,114.0423,114.0518,113.7384,113.7574,112680.0
2018-01-08 12:00:00,119.81,119.84,119.7,119.75,88745.0,113.7669,113.7954,113.6624,113.7099,88745.0
2018-01-08 12:10:00,119.75,119.75,119.59,119.62,90640.0,113.7099,113.7099,113.558,113.5865,90640.0
2018-01-08 12:20:00,119.61,119.62,119.54,119.61,80246.0,113.577,113.5865,113.5105,113.577,80246.0
2018-01-08 12:30:00,119.61,119.61,119.37,119.37,125527.0,113.577,113.577,113.3491,113.3491,125527.0
2018-01-08 12:40:00,119.37,119.38,119.2,119.21,216074.0,113.3491,113.3586,113.1877,113.1971,216074.0
2018-01-08 12:50:00,119.23,119.25,119.16,119.22,124568.0,113.2161,113.2351,113.1497,113.2066,124568.0
2018-01-08 13:00:00,119.22,119.33,119.21,119.28,88883.0,113.2066,113.3111,113.1971,113.2636,88883.0
2018-01-08 13:10:00,119.28,119.31,119.2,119.29,78977.0,113.2636,113.2921,113.1877,113.2731,78977.0
2018-01-08 13:20:00,119.29,119.39,119.25,119.35,64770.0,113.2731,113.3681,113.2351,113.3301,64770.0
2018-01-08 13:30:00,119.35,119.35,119.15,119.19,91973.0,113.3301,113.3301,113.1402,113.1782,91973.0
2018-01-08 13:40:00,119.2,119.39,119.19,119.34,108297.0,113.1877,113.3681,113.1782,113.3206,108297.0
2018-01-08 13:50:00,119.34,119.42,119.31,119.42,46877.0,113.3206,113.3966,113.2921,113.3966,46877.0
2018-01-08 14:00:00,119.41,119.57,119.4,119.43,82976.0,113.3871,113.539,113.3776,113.4061,82976.0
2018-01-08 14:10:00,119.43,119.46,119.4,119.41,50793.0,113.4061,113.4345,113.3776,113.3871,50793.0
2018-01-08 14:20:00,119.4,119.46,119.4,119.46,57114.0,113.3776,113.4345,113.3776,113.4345,57114.0
2018-01-08 14:30:00,119.46,119.47,119.42,119.44,104067.0,113.4345,113.444,113.3966,113.4155,104067.0
2018-01-08 14:40:00,119.44,119.44,119.33,119.34,108777.0,113.4155,113.4155,113.3111,113.3206,108777.0
2018-01-08 14:50:00,119.34,119.34,119.25,119.3,127177.0,113.3206,113.3206,113.2351,113.2826,127177.0
2018-01-08 15:00:00,119.3,119.3,119.23,119.25,88614.0,113.2826,113.2826,113.2161,113.2351,88614.0
2018-01-08 15:10:00,119.26,119.38,119.22,119.35,136719.0,113.2446,113.3586,113.2066,113.3301,136719.0
2018-01-08 15:20:00,119.36,119.39,119.27,119.3,110945.0,113.3396,113.3681,113.2541,113.2826,110945.0
2018-01-08 15:30:00,119.3,119.35,119.27,119.32,146385.0,113.2826,113.3301,113.2541,113.3016,146385.0
2018-01-08 15:40:00,119.31,119.44,119.29,119.4,192674.0,113.2921,113.4155,113.2731,113.3776,192674.0
2018-01-08 15:50:00,119.41,119.44,119.3,119.32,364624.0,113.3871,113.4155,113.2826,113.3016,364624.0
2018-01-09 09:30:00,119.97,119.97,119.03,119.08,313687.0,113.9188,113.9188,113.0262,113.0737,313687.0
2018-01-09 09:40:00,119.06,119.12,118.82,119.03,200973.0,113.0547,113.1117,112.8268,113.0262,200973.0
2018-01-09 09:50:00,119.02,119.09,118.66,118.72,251036.0,113.0167,113.0832,112.6749,112.7319,251036.0
2018-01-09 10:00:00,118.71,119.01,118.71,118.95,163582.0,112.7224,113.0072,112.7224,112.9503,163582.0
2018-01-09 10:10:00,118.95,119.12,118.89,119.1,103968.0,112.9503,113.1117,112.8933,113.0927,103968.0
2018-01-09 10:20:00,119.08,119.13,118.81,118.81,108590.0,113.0737,113.1212,112.8173,112.8173,108590.0
2018-01-09 10:30:00,118.82,118.88,118.72,118.77,82481.0,112.8268,112.8838,112.7319,112.7793,82481.0
2018-01-09 10:40:00,118.77,119.04,118.71,118.9,101033.0,112.7793,113.0357,112.7224,112.9028,101033.0
2018-01-09 10:50:00,118.9,118.93,118.77,118.92,80460.0,112.9028,112.9313,112.7793,112.9218,80460.0
2018-01-09 11:00:00,118.92,119.1,118.9,119.08,110905.0,112.9218,113.0927,112.9028,113.0737,110905.0
2018-01-09 11:10:00,119.07,119.34,119.0,119.33,120171.0,113.0642,113.3206,112.9977,113.3111,120171.0
2018-01-09 11:20:00,119.32,119.37,119.2,119.31,122751.0,113.3016,113.3491,113.1877,113.2921,122751.0
2018-01-09 11:30:00,119.31,119.33,119.14,119.15,68100.0,113.2921,113.3111,113.1307,113.1402,68100.0
2018-01-09 11:40:00,119.14,119.75,119.06,119.21,145426.0,113.1307,113.7099,113.0547,113.1971,145426.0
2018-01-09 11:50:00,119.21,119.22,119.04,119.07,105767.0,113.1971,113.2066,113.0357,113.0642,105767.0
2018-01-09 12:00:00,119.07,119.08,118.96,119.06,70176.0,113.0642,113.0737,112.9598,113.0547,70176.0
2018-01-09 12:10:00,119.06,119.2,119.04,119.18,85070.0,113.0547,113.1877,113.0357,113.1687,85070.0
2018-01-09 12:20:00,119.17,119.21,119.13,119.15,81841.0,113.1592,113.1971,113.1212,113.1402,81841.0
2018-01-09 12:30:00,119.15,119.15,119.01,119.1,62377.0,113.1402,113.1402,113.0072,113.0927,62377.0
2018-01-09 12:40:00,119.11,119.22,119.1,119.19,56180.0,113.1022,113.2066,113.0927,113.1782,56180.0
2018-01-09 12:50:00,119.19,119.19,119.11,119.17,64114.0,113.1782,113.1782,113.1022,113.1592,64114.0
2018-01-09 13:00:00,119.16,119.26,119.15,119.24,56356.0,113.1497,113.2446,113.1402,113.2256,56356.0
2018-01-09 13:10:00,119.23,119.26,119.14,119.17,81417.0,113.2161,113.2446,113.1307,113.1592,81417.0
2018-01-09 13:20:00,119.16,119.19,119.1,119.18,46614.0,113.1497,113.1782,113.0927,113.1687,46614.0
2018-01-09 13:30:00,119.18,119.18,119.11,119.12,52993.0,113.1687,113.1687,113.1022,113.1117,52993.0
2018-01-09 13:40:00,119.13,119.16,119.0,119.06,69652.0,113.1212,113.1497,112.9977,113.0547,69652.0
2018-01-09 13:50:00,119.07,119.1,119.05,119.1,59925.0,113.0642,113.0927,113.0452,113.0927,59925.0
2018-01-09 14:00:00,119.1,119.15,119.05,119.07,59512.0,113.0927,113.1402,113.0452,113.0642,59512.0
2018-01-09 14:10:00,119.08,119.08,118.93,119.02,84225.0,113.0737,113.0737,112.9313,113.0167,84225.0
2018-01-09 14:20:00,119.03,119.04,118.96,119.02,88352.0,113.0262,113.0357,112.9598,113.0167,88352.0
2018-01-09 14:30:00,119.01,119.16,119.01,119.15,92493.0,113.0072,113.1497,113.0072,113.1402,92493.0
2018-01-09 14:40:00,119.15,119.22,119.09,119.2,93531.0,113.1402,113.2066,113.0832,113.1877,93531.0
2018-01-09 14:50:00,119.22,119.36,119.21,119.3,102132.0,113.2066,113.3396,113.1971,113.2826,102132.0
2018-01-09 15:00:00,119.3,119.3,119.15,119.21,132328.0,113.2826,113.2826,113.1402,113.1971,132328.0
2018-01-09 15:10:00,119.21,119.24,119.17,119.19,75084.0,113.1971,113.2256,113.1592,113.1782,75084.0
2018-01-09 15:20:00,119.19,119.21,119.08,119.1,89018.0,113.1782,113.1971,113.0737,113.0927,89018.0
2018-01-09 15:30:00,119.11,119.32,119.11,119.3,173871.0,113.1022,113.3016,113.1022,113.2826,173871.0
2018-01-09 15:40:00,119.32,119.34,119.1,119.12,164341.0,113.3016,113.3206,113.0927,113.1117,164341.0
2018-01-09 15:50:00,119.12,119.17,118.97,119.11,398427.0,113.1117,113.1592,112.9693,113.1022,398427.0
2018-01-10 09:30:00,118.69,118.85,118.35,118.51,366510.0,112.7034,112.8553,112.3805,112.5325,366510.0
2018-01-10 09:40:00,118.49,118.51,117.6,117.76,321727.0,112.5135,112.5325,111.6684,111.8203,321727.0
2018-01-10 09:50:00,117.74,117.85,117.46,117.7,202414.0,111.8013,111.9057,111.5354,111.7633,202414.0
2018-01-10 10:00:00,117.69,118.0,117.62,117.91,126776.0,111.7538,112.0482,111.6873,111.9627,126776.0
2018-01-10 10:10:00,117.92,118.15,117.91,118.04,136373.0,111.9722,112.1906,111.9627,112.0862,136373.0
2018-01-10 10:20:00,118.03,118.15,117.93,117.93,103610.0,112.0767,112.1906,111.9817,111.9817,103610.0
2018-01-10 10:30:00,117.93,118.08,117.91,118.05,87485.0,111.9817,112.1241,111.9627,112.0957,87485.0
2018-01-10 10:40:00,118.04,118.26,118.04,118.21,69876.0,112.0862,112.2951,112.0862,112.2476,69876.0
2018-01-10 10:50:00,118.2,118.28,118.08,118.24,82206.0,112.2381,112.3141,112.1241,112.2761,82206.0
2018-01-10 11:00:00,118.24,118.44,118.21,118.33,126804.0,112.2761,112.466,112.2476,112.3615,126804.0
2018-01-10 11:10:00,118.33,118.43,118.3,118.39,73091.0,112.3615,112.4565,112.333,112.4185,73091.0
2018-01-10 11:20:00,118.38,118.48,118.31,118.44,104210.0,112.409,112.504,112.3425,112.466,104210.0
2018-01-10 11:30:00,118.45,118.5,118.38,118.45,66855.0,112.4755,112.523,112.409,112.4755,66855.0
2018-01-10 11:40:00,118.45,118.6,118.45,118.56,92055.0,112.4755,112.6179,112.4755,112.5799,92055.0
2018-01-10 11:50:00,118.54,118.69,118.5,118.5,53620.0,112.5609,112.7034,112.523,112.523,53620.0
2018-01-10 12:00:00,118.5,118.58,118.35,118.38,39879.0,112.523,112.5989,112.3805,112.409,39879.0
2018-01-10 12:10:00,118.38,118.38,118.23,118.3,73685.0,112.409,112.409,112.2666,112.333,73685.0
2018-01-10 12:20:00,118.32,118.42,118.31,118.38,75094.0,112.352,112.447,112.3425,112.409,75094.0
2018-01-10 12:30:00,118.38,118.42,118.35,118.39,315780.0,112.409,112.447,112.3805,112.4185,315780.0
2018-01-10 12:40:00,118.39,118.39,118.27,118.32,43222.0,112.4185,112.4185,112.3046,112.352,43222.0
2018-01-10 12:50:00,118.31,118.4,118.24,118.38,90356.0,112.3425,112.428,112.2761,112.409,90356.0
2018-01-10 13:00:00,118.38,118.53,118.3,118.47,260112.0,112.409,112.5514,112.333,112.4945,260112.0
2018-01-10 13:10:00,118.47,118.47,118.29,118.33,61862.0,112.4945,112.4945,112.3236,112.3615,61862.0
2018-01-10 13:20:00,118.33,118.33,118.2,118.26,247205.0,112.3615,112.3615,112.2381,112.2951,247205.0
2018-01-10 13:30:00,118.26,118.46,118.26,118.44,49203.0,112.2951,112.485,112.2951,112.466,49203.0
2018-01-10 13:40:00,118.45,118.58,118.42,118.58,50065.0,112.4755,112.5989,112.447,112.5989,50065.0
2018-01-10 13:50:00,118.58,118.7,118.54,118.66,234239.0,112.5989,112.7129,112.5609,112.6749,234239.0
2018-01-10 14:00:00,118.67,118.7,118.62,118.66,42637.0,112.6844,112.7129,112.6369,112.6749,42637.0
2018-01-10 14:10:00,118.64,118.7,118.6,118.61,58990.0,112.6559,112.7129,112.6179,112.6274,58990.0
2018-01-10 14:20:00,118.61,118.65,118.35,118.4,298426.0,112.6274,112.6654,112.3805,112.428,298426.0
2018-01-10 14:30:00,118.4,118.53,118.33,118.44,291226.0,112.428,112.5514,112.3615,112.466,291226.0
2018-01-10 14:40:00,118.43,118.5,118.35,118.48,72582.0,112.4565,112.523,112.3805,112.504,72582.0
2018-01-10 14:50:00,118.48,118.56,118.47,118.5,329011.0,112.504,112.5799,112.4945,112.523,329011.0
2018-01-10 15:00:00,118.5,118.69,118.47,118.67,74649.0,112.523,112.7034,112.4945,112.6844,74649.0
2018-01-10 15:10:00,118.67,118.79,118.66,118.73,350730.0,112.6844,112.7983,112.6749,112.7414,350730.0
2018-01-10 15:20:00,118.74,118.94,118.71,118.92,113333.0,112.7509,112.9408,112.7224,112.9218,113333.0
2018-01-10 15:30:00,118.91,119.03,118.87,118.98,372692.0,112.9123,113.0262,112.8743,112.9788,372692.0
2018-01-10 15:40:00,118.99,119.0,118.8,118.81,408934.0,112.9882,112.9977,112.8078,112.8173,408934.0
2018-01-10 15:50:00,118.81,119.05,118.81,118.96,280831.0,112.8173,113.0452,112.8173,112.9598,280831.0
2018-01-11 09:30:00,118.8,119.48,118.68,118.96,292263.0,112.8078,113.4535,112.6939,112.9598,292263.0
2018-01-11 09:40:00,118.97,119.05,118.73,118.86,116155.0,112.9693,113.0452,112.7414,112.8648,116155.0
2018-01-11 09:50:00,118.87,119.25,118.81,119.15,139020.0,112.8743,113.2351,112.8173,113.1402,139020.0
2018-01-11 10:00:00,119.17,119.27,119.06,119.13,135830.0,113.1592,113.2541,113.0547,113.1212,135830.0
2018-01-11 10:10:00,119.14,119.26,119.07,119.18,105594.0,113.1307,113.2446,113.0642,113.1687,105594.0
2018-01-11 10:20:00,119.18,119.42,119.08,119.32,118372.0,113.1687,113.3966,113.0737,113.3016,118372.0
2018-01-11 10:30:00,119.33,119.42,119.27,119.38,82792.0,113.3111,113.3966,113.2541,113.3586,82792.0
2018-01-11 10:40:00,119.38,119.55,119.38,119.46,87159.0,113.3586,113.52,113.3586,113.4345,87159.0
2018-01-11 10:50:00,119.46,119.63,119.44,119.53,96718.0,113.4345,113.596,113.4155,113.501,96718.0
2018-01-11 11:00:00,119.55,119.7,119.47,119.68,118870.0,113.52,113.6624,113.444,113.6434,118870.0
2018-01-11 11:10:00,119.7,119.8,119.68,119.74,112258.0,113.6624,113.7574,113.6434,113.7004,112258.0
2018-01-11 11:20:00,119.76,119.89,119.71,119.84,109534.0,113.7194,113.8429,113.6719,113.7954,109534.0
2018-01-11 11:30:00,119.85,119.87,119.73,119.73,74441.0,113.8049,113.8239,113.6909,113.6909,74441.0
2018-01-11 11:40:00,119.74,119.75,119.53,119.62,100176.0,113.7004,113.7099,113.501,113.5865,100176.0
2018-01-11 11:50:00,119.62,119.81,119.62,119.79,62309.0,113.5865,113.7669,113.5865,113.7479,62309.0
2018-01-11 12:00:00,119.79,119.84,119.75,119.83,51807.0,113.7479,113.7954,113.7099,113.7859,51807.0
2018-01-11 12:10:00,119.83,119.85,119.78,119.84,91926.0,113.7859,113.8049,113.7384,113.7954,91926.0
2018-01-11 12:20:00,119.85,119.96,119.84,119.88,99659.0,113.8049,113.9093,113.7954,113.8334,99659.0
2018-01-11 12:30:00,119.88,119.94,119.84,119.94,99802.0,113.8334,113.8903,113.7954,113.8903,99802.0
2018-01-11 12:40:00,119.94,119.98,119.88,119.92,73764.0,113.8903,113.9283,113.8334,113.8713,73764.0
2018-01-11 12:50:00,119.91,119.91,119.85,119.86,51852.0,113.8618,113.8618,113.8049,113.8144,51852.0
2018-01-11 13:00:00,119.87,119.96,119.81,119.95,62797.0,113.8239,113.9093,113.7669,113.8998,62797.0
2018-01-11 13:10:00,119.95,119.97,119.86,119.92,48163.0,113.8998,113.9188,113.8144,113.8713,48163.0
2018-01-11 13:20:00,119.92,119.95,119.76,119.76,52283.0,113.8713,113.8998,113.7194,113.7194,52283.0
2018-01-11 13:30:00,119.76,119.78,119.65,119.7,83270.0,113.7194,113.7384,113.615,113.6624,83270.0
2018-01-11 13:40:00,119.7,119.74,119.67,119.7,84817.0,113.6624,113.7004,113.6339,113.6624,84817.0
2018-01-11 13:50:00,119.7,119.71,119.6,119.61,59963.0,113.6624,113.6719,113.5675,113.577,59963.0
2018-01-11 14:00:00,119.63,119.7,119.6,119.68,64543.0,113.596,113.6624,113.5675,113.6434,64543.0
2018-01-11 14:10:00,119.68,119.69,119.55,119.65,141727.0,113.6434,113.6529,113.52,113.615,141727.0
2018-01-11 14:20:00,119.65,119.65,119.46,119.5,145235.0,113.615,113.615,113.4345,113.4725,145235.0
2018-01-11 14:30:00,119.5,119.63,119.49,119.61,68480.0,113.4725,113.596,113.463,113.577,68480.0
2018-01-11 14:40:00,119.6,119.66,119.59,119.64,85298.0,113.5675,113.6245,113.558,113.6055,85298.0
2018-01-11 14:50:00,119.63,119.66,119.57,119.57,67818.0,113.596,113.6245,113.539,113.539,67818.0
2018-01-11 15:00:00,119.59,119.68,119.56,119.64,82467.0,113.558,113.6434,113.5295,113.6055,82467.0
2018-01-11 15:10:00,119.65,119.78,119.63,119.76,121709.0,113.615,113.7384,113.596,113.7194,121709.0
2018-01-11 15:20:00,119.76,119.84,119.73,119.78,90519.0,113.7194,113.7954,113.6909,113.7384,90519.0
2018-01-11 15:30:00,119.78,119.8,119.66,119.76,121253.0,113.7384,113.7574,113.6245,113.7194,121253.0
2018-01-11 15:40:00,119.75,119.84,119.75,119.8,235794.0,113.7099,113.7954,113.7099,113.7574,235794.0
2018-01-11 15:50:00,119.8,119.95,119.78,119.86,510336.0,113.7574,113.8998,113.7384,113.8144,510336.0
2018-01-12 09:30:00,120.12,120.35,119.81,120.18,290255.0,114.0612,114.2796,113.7669,114.1182,290255.0
2018-01-12 09:40:00,120.19,120.19,119.76,119.83,105912.0,114.1277,114.1277,113.7194,113.7859,105912.0
2018-01-12 09:50:00,119.83,119.96,119.71,119.81,114286.0,113.7859,113.9093,113.6719,113.7669,114286.0
2018-01-12 10:00:00,119.82,119.99,119.76,119.82,103172.0,113.7764,113.9378,113.7194,113.7764,103172.0
2018-01-12 10:10:00,119.87,120.02,119.82,119.93,104221.0,113.8239,113.9663,113.7764,113.8808,104221.0
2018-01-12 10:20:00,119.93,120.06,119.9,120.0,108911.0,113.8808,114.0043,113.8523,113.9473,108911.0
2018-01-12 10:30:00,120.01,120.22,119.89,120.19,137797.0,113.9568,114.1562,113.8429,114.1277,137797.0
2018-01-12 10:40:00,120.2,120.26,120.1,120.13,102578.0,114.1372,114.1942,114.0423,114.0707,102578.0
2018-01-12 10:50:00,120.13,120.27,120.12,120.15,74515.0,114.0707,114.2037,114.0612,114.0897,74515.0
2018-01-12 11:00:00,120.15,120.22,120.07,120.09,82963.0,114.0897,114.1562,114.0138,114.0328,82963.0
2018-01-12 11:10:00,120.09,120.17,120.07,120.16,64062.0,114.0328,114.1087,114.0138,114.0992,64062.0
2018-01-12 11:20:00,120.16,120.23,120.11,120.19,61857.0,114.0992,114.1657,114.0518,114.1277,61857.0
2018-01-12 11:30:00,120.21,120.22,120.14,120.15,61978.0,114.1467,114.1562,114.0802,114.0897,61978.0
2018-01-12 11:40:00,120.15,120.2,120.08,120.19,66032.0,114.0897,114.1372,114.0233,114.1277,66032.0
2018-01-12 11:50:00,120.19,120.24,120.13,120.24,92859.0,114.1277,114.1752,114.0707,114.1752,92859.0
2018-01-12 12:00:00,120.24,120.27,120.17,120.19,69811.0,114.1752,114.2037,114.1087,114.1277,69811.0
2018-01-12 12:10:00,120.2,120.26,120.11,120.16,60596.0,114.1372,114.1942,114.0518,114.0992,60596.0
2018-01-12 12:20:00,120.17,120.17,120.04,120.05,58417.0,114.1087,114.1087,113.9853,113.9948,58417.0
2018-01-12 12:30:00,120.05,120.13,120.02,120.1,45944.0,113.9948,114.0707,113.9663,114.0423,45944.0
2018-01-12 12:40:00,120.1,120.13,120.05,120.07,68056.0,114.0423,114.0707,113.9948,114.0138,68056.0
2018-01-12 12:50:00,120.08,120.11,120.04,120.04,68191.0,114.0233,114.0518,113.9853,113.9853,68191.0
2018-01-12 13:00:00,120.05,120.08,120.01,120.05,49235.0,113.9948,114.0233,113.9568,113.9948,49235.0
2018-01-12 13:10:00,120.05,120.05,119.93,119.94,91671.0,113.9948,113.9948,113.8808,113.8903,91671.0
2018-01-12 13:20:00,119.93,119.96,119.82,119.94,84307.0,113.8808,113.9093,113.7764,113.8903,84307.0
2018-01-12 13:30:00,119.94,119.94,119.8,119.88,51619.0,113.8903,113.8903,113.7574,113.8334,51619.0
2018-01-12 13:40:00,119.88,119.94,119.86,119.86,74637.0,113.8334,113.8903,113.8144,113.8144,74637.0
2018-01-12 13:50:00,119.86,119.88,119.8,119.83,86189.0,113.8144,113.8334,113.7574,113.7859,86189.0
2018-01-12 14:00:00,119.84,119.9,119.82,119.85,76238.0,113.7954,113.8523,113.7764,113.8049,76238.0
2018-01-12 14:10:00,119.85,119.92,119.84,119.88,82570.0,113.8049,113.8713,113.7954,113.8334,82570.0
2018-01-12 14:20:00,119.87,120.06,119.85,120.03,97843.0,113.8239,114.0043,113.8049,113.9758,97843.0
2018-01-12 14:30:00,120.02,120.14,119.98,119.99,99056.0,113.9663,114.0802,113.9283,113.9378,99056.0
2018-01-12 14:40:00,119.99,120.01,119.9,119.98,74588.0,113.9378,113.9568,113.8523,113.9283,74588.0
2018-01-12 14:50:00,119.97,120.07,119.92,120.01,92912.0,113.9188,114.0138,113.8713,113.9568,92912.0
2018-01-12 15:00:00,120.01,120.08,119.91,119.96,70524.0,113.9568,114.0233,113.8618,113.9093,70524.0
2018-01-12 15:10:00,119.96,119.96,119.77,119.86,87717.0,113.9093,113.9093,113.7289,113.8144,87717.0
2018-01-12 15:20:00,119.86,119.93,119.82,119.89,89345.0,113.8144,113.8808,113.7764,113.8429,89345.0
2018-01-12 15:30:00,119.9,120.08,119.89,120.05,129156.0,113.8523,114.0233,113.8429,113.9948,129156.0
2018-01-12 15:40:00,120.05,120.09,119.99,120.06,196977.0,113.9948,114.0328,113.9378,114.0043,196977.0
2018-01-12 15:50:00,120.06,120.15,120.02,120.1,497854.0,114.0043,114.0897,113.9663,114.0423,497854.0
2018-01-16 09:30:00,121.18,121.94,121.11,121.54,442576.0,115.0678,115.7895,115.0013,115.4096,442576.0
2018-01-16 09:40:00,121.55,121.66,121.12,121.18,187846.0,115.4191,115.5236,115.0108,115.0678,187846.0
2018-01-16 09:50:00,121.18,121.2,121.05,121.08,142644.0,115.0678,115.0868,114.9443,114.9728,142644.0
2018-01-16 10:00:00,121.09,121.41,121.07,121.33,220719.0,114.9823,115.2862,114.9633,115.2102,220719.0
2018-01-16 10:10:00,121.33,121.68,121.32,121.63,143183.0,115.2102,115.5426,115.2007,115.4951,143183.0
2018-01-16 10:20:00,121.63,121.64,121.29,121.34,120912.0,115.4951,115.5046,115.1722,115.2197,120912.0
2018-01-16 10:30:00,121.34,121.34,120.97,121.21,171238.0,115.2197,115.2197,114.8684,115.0963,171238.0
2018-01-16 10:40:00,121.2,121.44,121.15,121.4,89235.0,115.0868,115.3147,115.0393,115.2767,89235.0
2018-01-16 10:50:00,121.38,121.42,121.15,121.22,90560.0,115.2577,115.2957,115.0393,115.1058,90560.0
2018-01-16 11:00:00,121.21,121.39,121.04,121.07,132185.0,115.0963,115.2672,114.9348,114.9633,132185.0
2018-01-16 11:10:00,121.09,121.24,120.99,121.05,149778.0,114.9823,115.1248,114.8874,114.9443,149778.0
2018-01-16 11:20:00,121.05,121.54,121.05,121.54,185910.0,114.9443,115.4096,114.9443,115.4096,185910.0
2018-01-16 11:30:00,121.51,121.82,121.45,121.8,163831.0,115.3811,115.6755,115.3242,115.6565,163831.0
2018-01-16 11:40:00,121.77,121.78,121.3,121.52,129961.0,115.628,115.6375,115.1817,115.3906,129961.0
2018-01-16 11:50:00,121.51,121.53,121.27,121.34,99521.0,115.3811,115.4001,115.1532,115.2197,99521.0
2018-01-16 12:00:00,121.33,121.59,121.32,121.59,117162.0,115.2102,115.4571,115.2007,115.4571,117162.0
2018-01-16 12:10:00,121.59,121.82,121.59,121.73,106887.0,115.4571,115.6755,115.4571,115.59,106887.0
2018-01-16 12:20:00,121.7,121.78,121.45,121.52,109354.0,115.5616,115.6375,115.3242,115.3906,109354.0
2018-01-16 12:30:00,121.52,121.7,121.51,121.65,94048.0,115.3906,115.5616,115.3811,115.5141,94048.0
2018-01-16 12:40:00,121.67,121.7,121.46,121.56,82781.0,115.5331,115.5616,115.3337,115.4286,82781.0
2018-01-16 12:50:00,121.56,121.59,121.4,121.46,80786.0,115.4286,115.4571,115.2767,115.3337,80786.0
2018-01-16 13:00:00,121.46,121.52,121.3,121.35,71672.0,115.3337,115.3906,115.1817,115.2292,71672.0
2018-01-16 13:10:00,121.34,121.38,121.26,121.3,70652.0,115.2197,115.2577,115.1437,115.1817,70652.0
2018-01-16 13:20:00,121.3,121.3,121.11,121.21,62229.0,115.1817,115.1817,115.0013,115.0963,62229.0
2018-01-16 13:30:00,121.21,121.37,121.21,121.36,74282.0,115.0963,115.2482,115.0963,115.2387,74282.0
2018-01-16 13:40:00,121.36,121.5,121.35,121.4,79761.0,115.2387,115.3716,115.2292,115.2767,79761.0
2018-01-16 13:50:00,121.4,121.41,121.06,121.14,202191.0,115.2767,115.2862,114.9538,115.0298,202191.0
2018-01-16 14:00:00,121.14,121.19,120.98,121.05,118719.0,115.0298,115.0773,114.8779,114.9443,118719.0
2018-01-16 14:10:00,121.04,121.1,120.73,120.81,133261.0,114.9348,114.9918,114.6405,114.7164,133261.0
2018-01-16 14:20:00,120.83,120.85,120.64,120.69,91857.0,114.7354,114.7544,114.555,114.6025,91857.0
2018-01-16 14:30:00,120.68,120.83,120.68,120.75,164936.0,114.593,114.7354,114.593,114.6595,164936.0
2018-01-16 14:40:00,120.74,120.78,119.91,120.14,388771.0,114.65,114.688,113.8618,114.0802,388771.0
2018-01-16 14:50:00,120.16,120.36,120.11,120.16,268663.0,114.0992,114.2891,114.0518,114.0992,268663.0
2018-01-16 15:00:00,120.17,120.52,120.15,120.47,209194.0,114.1087,114.4411,114.0897,114.3936,209194.0
2018-01-16 15:10:00,120.47,120.53,120.24,120.3,150100.0,114.3936,114.4506,114.1752,114.2322,150100.0
2018-01-16 15:20:00,120.29,120.49,120.26,120.45,164998.0,114.2227,114.4126,114.1942,114.3746,164998.0
2018-01-16 15:30:00,120.47,120.59,120.38,120.51,159152.0,114.3936,114.5075,114.3081,114.4316,159152.0
2018-01-16 15:40:00,120.51,120.63,120.4,120.62,272092.0,114.4316,114.5455,114.3271,114.536,272092.0
2018-01-16 15:50:00,120.63,120.63,120.32,120.39,484857.0,114.5455,114.5455,114.2512,114.3176,484857.0
2018-01-17 09:30:00,121.2,121.63,121.13,121.59,421109.0,115.0868,115.4951,115.0203,115.4571,421109.0
2018-01-17 09:40:00,121.55,121.57,121.07,121.22,196726.0,115.4191,115.4381,114.9633,115.1058,196726.0
2018-01-17 09:50:00,121.24,121.42,121.08,121.17,174902.0,115.1248,115.2957,114.9728,115.0583,174902.0
2018-01-17 10:00:00,121.17,121.33,121.1,121.33,183365.0,115.0583,115.2102,114.9918,115.2102,183365.0
2018-01-17 10:10:00,121.33,121.34,121.07,121.11,160190.0,115.2102,115.2197,114.9633,115.0013,160190.0
2018-01-17 10:20:00,121.11,121.16,120.73,120.82,140928.0,115.0013,115.0488,114.6405,114.7259,140928.0
2018-01-17 10:30:00,120.83,121.06,120.83,121.02,108611.0,114.7354,114.9538,114.7354,114.9159,108611.0
2018-01-17 10:40:00,121.02,121.17,120.94,121.17,145360.0,114.9159,115.0583,114.8399,115.0583,145360.0
2018-01-17 10:50:00,121.17,121.19,121.0,121.04,136269.0,115.0583,115.0773,114.8969,114.9348,136269.0
2018-01-17 11:00:00,121.05,121.06,120.81,121.0,176386.0,114.9443,114.9538,114.7164,114.8969,176386.0
2018-01-17 11:10:00,121.0,121.18,120.91,121.07,132410.0,114.8969,115.0678,114.8114,114.9633,132410.0
2018-01-17 11:20:00,121.07,121.15,120.96,121.15,87773.0,114.9633,115.0393,114.8589,115.0393,87773.0
2018-01-17 11:30:00,121.15,121.26,121.06,121.08,87871.0,115.0393,115.1437,114.9538,114.9728,87871.0
2018-01-17 11:40:00,121.08,121.25,121.08,121.18,84435.0,114.9728,115.1343,114.9728,115.0678,84435.0
2018-01-17 11:50:00,121.18,121.31,121.13,121.28,101447.0,115.0678,115.1912,115.0203,115.1627,101447.0
2018-01-17 12:00:00,121.28,121.42,121.27,121.36,81983.0,115.1627,115.2957,115.1532,115.2387,81983.0
2018-01-17 12:10:00,121.36,121.4,121.31,121.38,91344.0,115.2387,115.2767,115.1912,115.2577,91344.0
2018-01-17 12:20:00,121.39,121.49,121.28,121.42,156424.0,115.2672,115.3621,115.1627,115.2957,156424.0
2018-01-17 12:30:00,121.42,121.44,121.31,121.43,141666.0,115.2957,115.3147,115.1912,115.3052,141666.0
2018-01-17 12:40:00,121.43,121.43,121.25,121.32,78957.0,115.3052,115.3052,115.1343,115.2007,78957.0
2018-01-17 12:50:00,121.32,121.45,121.3,121.41,74499.0,115.2007,115.3242,115.1817,115.2862,74499.0
2018-01-17 13:00:00,121.41,121.49,121.35,121.35,71048.0,115.2862,115.3621,115.2292,115.2292,71048.0
2018-01-17 13:10:00,121.35,121.39,121.28,121.32,71587.0,115.2292,115.2672,115.1627,115.2007,71587.0
2018-01-17 13:20:00,121.32,121.44,121.31,121.44,55565.0,115.2007,115.3147,115.1912,115.3147,55565.0
2018-01-17 13:30:00,121.45,121.5,121.38,121.5,97040.0,115.3242,115.3716,115.2577,115.3716,97040.0
2018-01-17 13:40:00,121.49,121.6,121.45,121.54,92765.0,115.3621,115.4666,115.3242,115.4096,92765.0
2018-01-17 13:50:00,121.54,121.62,121.5,121.53,76919.0,115.4096,115.4856,115.3716,115.4001,76919.0
2018-01-17 14:00:00,121.53,121.67,121.52,121.54,115751.0,115.4001,115.5331,115.3906,115.4096,115751.0
2018-01-17 14:10:00,121.55,121.73,121.55,121.72,123311.0,115.4191,115.59,115.4191,115.5805,123311.0
2018-01-17 14:20:00,121.72,121.75,121.61,121.66,111656.0,115.5805,115.609,115.4761,115.5236,111656.0
2018-01-17 14:30:00,121.66,121.77,121.65,121.69,128879.0,115.5236,115.628,115.5141,115.5521,128879.0
2018-01-17 14:40:00,121.7,121.79,121.63,121.79,89830.0,115.5616,115.647,115.4951,115.647,89830.0
2018-01-17 14:50:00,121.79,121.81,121.65,121.68,85257.0,115.647,115.666,115.5141,115.5426,85257.0
2018-01-17 15:00:00,121.69,121.87,121.69,121.82,108506.0,115.5521,115.723,115.5521,115.6755,108506.0
2018-01-17 15:10:00,121.82,121.85,121.77,121.78,120395.0,115.6755,115.704,115.628,115.6375,120395.0
2018-01-17 15:20:00,121.78,121.84,121.68,121.79,160441.0,115.6375,115.6945,115.5426,115.647,160441.0
2018-01-17 15:30:00,121.8,122.05,121.8,122.04,248400.0,115.6565,115.8939,115.6565,115.8844,248400.0
2018-01-17 15:40:00,122.04,122.15,122.03,122.14,288355.0,115.8844,115.9889,115.8749,115.9794,288355.0
2018-01-17 15:50:00,122.14,122.16,121.9,122.01,661653.0,115.9794,115.9984,115.7515,115.8559,661653.0
2018-01-18 09:30:00,122.52,122.8,122.03,122.72,437400.0,116.3402,116.6061,115.8749,116.5301,437400.0
2018-01-18 09:40:00,122.71,122.94,122.54,122.6,226550.0,116.5206,116.739,116.3592,116.4162,226550.0
2018-01-18 09:50:00,122.6,122.73,122.52,122.61,197473.0,116.4162,116.5396,116.3402,116.4257,197473.0
2018-01-18 10:00:00,122.61,122.67,122.36,122.37,206735.0,116.4257,116.4826,116.1883,116.1978,206735.0
2018-01-18 10:10:00,122.36,122.5,122.3,122.47,125881.0,116.1883,116.3212,116.1313,116.2927,125881.0
2018-01-18 10:20:00,122.46,122.53,122.3,122.52,110644.0,116.2832,116.3497,116.1313,116.3402,110644.0
2018-01-18 10:30:00,122.53,122.81,122.51,122.8,197758.0,116.3497,116.6156,116.3307,116.6061,197758.0
2018-01-18 10:40:00,122.78,122.95,122.69,122.81,139124.0,116.5871,116.7485,116.5016,116.6156,139124.0
2018-01-18 10:50:00,122.81,123.06,122.78,122.87,106529.0,116.6156,116.853,116.5871,116.6725,106529.0
2018-01-18 11:00:00,122.85,123.05,122.81,122.96,84964.0,116.6536,116.8435,116.6156,116.758,84964.0
2018-01-18 11:10:00,122.97,123.05,122.86,123.03,101163.0,116.7675,116.8435,116.663,116.8245,101163.0
2018-01-18 11:20:00,123.04,123.14,122.71,122.86,113539.0,116.834,116.9289,116.5206,116.663,113539.0
2018-01-18 11:30:00,122.88,122.88,122.54,122.56,105434.0,116.682,116.682,116.3592,116.3782,105434.0
2018-01-18 11:40:00,122.54,122.55,122.2,122.35,130613.0,116.3592,116.3687,116.0363,116.1788,130613.0
2018-01-18 11:50:00,122.38,122.52,122.31,122.43,64399.0,116.2073,116.3402,116.1408,116.2547,64399.0
2018-01-18 12:00:00,122.44,122.71,122.42,122.66,56624.0,116.2642,116.5206,116.2452,116.4731,56624.0
2018-01-18 12:10:00,122.66,122.82,122.66,122.81,101547.0,116.4731,116.6251,116.4731,116.6156,101547.0
2018-01-18 12:20:00,122.8,122.92,122.78,122.9,77663.0,116.6061,116.72,116.5871,116.701,77663.0
2018-01-18 12:30:00,122.92,123.03,122.86,122.97,57054.0,116.72,116.8245,116.663,116.7675,57054.0
2018-01-18 12:40:00,122.98,123.03,122.89,122.91,50973.0,116.777,116.8245,116.6915,116.7105,50973.0
2018-01-18 12:50:00,122.89,122.94,122.79,122.84,58359.0,116.6915,116.739,116.5966,116.6441,58359.0
2018-01-18 13:00:00,122.85,122.89,122.73,122.83,61531.0,116.6536,116.6915,116.5396,116.6346,61531.0
2018-01-18 13:10:00,122.85,122.92,122.82,122.83,44324.0,116.6536,116.72,116.6251,116.6346,44324.0
2018-01-18 13:20:00,122.82,122.88,122.79,122.85,32862.0,116.6251,116.682,116.5966,116.6536,32862.0
2018-01-18 13:30:00,122.85,122.95,122.85,122.9,75895.0,116.6536,116.7485,116.6536,116.701,75895.0
2018-01-18 13:40:00,122.89,122.92,122.81,122.86,50281.0,116.6915,116.72,116.6156,116.663,50281.0
2018-01-18 13:50:00,122.87,123.0,122.76,122.96,75714.0,116.6725,116.796,116.5681,116.758,75714.0
2018-01-18 14:00:00,122.99,123.07,122.93,123.0,73236.0,116.7865,116.8625,116.7295,116.796,73236.0
2018-01-18 14:10:00,123.0,123.07,122.91,122.95,64238.0,116.796,116.8625,116.7105,116.7485,64238.0
2018-01-18 14:20:00,122.96,123.15,122.92,123.13,68428.0,116.758,116.9384,116.72,116.9194,68428.0
2018-01-18 14:30:00,123.14,123.19,123.05,123.14,99844.0,116.9289,116.9764,116.8435,116.9289,99844.0
2018-01-18 14:40:00,123.13,123.15,122.93,122.96,97550.0,116.9194,116.9384,116.7295,116.758,97550.0
2018-01-18 14:50:00,122.96,123.1,122.95,123.06,44123.0,116.758,116.8909,116.7485,116.853,44123.0
2018-01-18 15:00:00,123.06,123.13,123.0,123.11,90228.0,116.853,116.9194,116.796,116.9004,90228.0
2018-01-18 15:10:00,123.13,123.2,123.04,123.16,85941.0,116.9194,116.9859,116.834,116.9479,85941.0
2018-01-18 15:20:00,123.16,123.17,123.02,123.07,95885.0,116.9479,116.9574,116.815,116.8625,95885.0
2018-01-18 15:30:00,123.06,123.07,122.87,122.98,162615.0,116.853,116.8625,116.6725,116.777,162615.0
2018-01-18 15:40:00,122.97,123.1,122.95,123.09,165582.0,116.7675,116.8909,116.7485,116.8814,165582.0
2018-01-18 15:50:00,123.09,123.17,123.03,123.09,477429.0,116.8814,116.9574,116.8245,116.8814,477429.0
2018-01-19 09:30:00,123.05,123.65,122.84,123.63,1188687.0,116.8435,117.4132,116.6441,117.3942,1188687.0
2018-01-19 09:40:00,123.64,123.64,123.05,123.1,165123.0,117.4037,117.4037,116.8435,116.8909,165123.0
2018-01-19 09:50:00,123.12,123.2,122.72,122.83,184880.0,116.9099,116.9859,116.5301,116.6346,184880.0
2018-01-19 10:00:00,122.84,122.94,122.62,122.82,143283.0,116.6441,116.739,116.4352,116.6251,143283.0
2018-01-19 10:10:00,122.81,122.87,122.55,122.63,107682.0,116.6156,116.6725,116.3687,116.4446,107682.0
2018-01-19 10:20:00,122.63,122.89,122.58,122.83,112305.0,116.4446,116.6915,116.3972,116.6346,112305.0
2018-01-19 10:30:00,122.82,122.84,122.7,122.79,83202.0,116.6251,116.6441,116.5111,116.5966,83202.0
2018-01-19 10:40:00,122.8,122.87,122.41,122.42,140724.0,116.6061,116.6725,116.2357,116.2452,140724.0
2018-01-19 10:50:00,122.42,122.5,122.23,122.49,152431.0,116.2452,116.3212,116.0648,116.3117,152431.0
2018-01-19 11:00:00,122.49,122.51,122.11,122.12,135724.0,116.3117,116.3307,115.9509,115.9604,135724.0
2018-01-19 11:10:00,122.13,122.18,121.93,121.98,158339.0,115.9699,116.0173,115.78,115.8274,158339.0
2018-01-19 11:20:00,121.97,122.22,121.97,122.16,116903.0,115.8179,116.0553,115.8179,115.9984,116903.0
2018-01-19 11:30:00,122.17,122.19,122.03,122.06,158243.0,116.0078,116.0268,115.8749,115.9034,158243.0
2018-01-19 11:40:00,122.06,122.12,122.02,122.05,85204.0,115.9034,115.9604,115.8654,115.8939,85204.0
2018-01-19 11:50:00,122.06,122.22,122.03,122.04,110154.0,115.9034,116.0553,115.8749,115.8844,110154.0
2018-01-19 12:00:00,122.03,122.1,121.92,122.07,82699.0,115.8749,115.9414,115.7705,115.9129,82699.0
2018-01-19 12:10:00,122.08,122.21,122.04,122.2,90193.0,115.9224,116.0458,115.8844,116.0363,90193.0
2018-01-19 12:20:00,122.21,122.25,122.13,122.2,80679.0,116.0458,116.0838,115.9699,116.0363,80679.0
2018-01-19 12:30:00,122.22,122.25,122.16,122.23,86800.0,116.0553,116.0838,115.9984,116.0648,86800.0
2018-01-19 12:40:00,122.22,122.28,122.16,122.17,89467.0,116.0553,116.1123,115.9984,116.0078,89467.0
2018-01-19 12:50:00,122.18,122.19,122.06,122.11,94143.0,116.0173,116.0268,115.9034,115.9509,94143.0
2018-01-19 13:00:00,122.1,122.17,122.01,122.06,61909.0,115.9414,116.0078,115.8559,115.9034,61909.0
2018-01-19 13:10:00,122.08,122.23,122.05,122.21,58747.0,115.9224,116.0648,115.8939,116.0458,58747.0
2018-01-19 13:20:00,122.21,122.3,122.14,122.29,54913.0,116.0458,116.1313,115.9794,116.1218,54913.0
2018-01-19 13:30:00,122.28,122.38,122.26,122.35,69867.0,116.1123,116.2073,116.0933,116.1788,69867.0
2018-01-19 13:40:00,122.35,122.45,122.33,122.39,83432.0,116.1788,116.2737,116.1598,116.2168,83432.0
2018-01-19 13:50:00,122.41,122.5,122.35,122.44,78067.0,116.2357,116.3212,116.1788,116.2642,78067.0
2018-01-19 14:00:00,122.43,122.7,122.43,122.69,99916.0,116.2547,116.5111,116.2547,116.5016,99916.0
2018-01-19 14:10:00,122.69,122.74,122.61,122.69,85096.0,116.5016,116.5491,116.4257,116.5016,85096.0
2018-01-19 14:20:00,122.71,122.76,122.64,122.68,118753.0,116.5206,116.5681,116.4541,116.4921,118753.0
2018-01-19 14:30:00,122.68,122.79,122.58,122.59,128654.0,116.4921,116.5966,116.3972,116.4067,128654.0
2018-01-19 14:40:00,122.59,122.68,122.51,122.54,102902.0,116.4067,116.4921,116.3307,116.3592,102902.0
2018-01-19 14:50:00,122.53,122.66,122.52,122.64,82368.0,116.3497,116.4731,116.3402,116.4541,82368.0
2018-01-19 15:00:00,122.66,122.68,122.57,122.58,99606.0,116.4731,116.4921,116.3877,116.3972,99606.0
2018-01-19 15:10:00,122.57,122.66,122.56,122.66,77109.0,116.3877,116.4731,116.3782,116.4731,77109.0
2018-01-19 15:20:00,122.66,122.82,122.65,122.8,118435.0,116.4731,116.6251,116.4636,116.6061,118435.0
2018-01-19 15:30:00,122.8,122.84,122.64,122.66,203555.0,116.6061,116.6441,116.4541,116.4731,203555.0
2018-01-19 15:40:00,122.66,122.76,122.63,122.71,234524.0,116.4731,116.5681,116.4446,116.5206,234524.0
2018-01-19 15:50:00,122.72,122.92,122.69,122.7,693672.0,116.5301,116.72,116.5016,116.5111,693672.0
2018-01-22 09:30:00,122.87,122.98,122.4,122.77,322306.0,116.6725,116.777,116.2262,116.5776,322306.0
2018-01-22 09:40:00,122.75,122.9,122.64,122.86,98973.0,116.5586,116.701,116.4541,116.663,98973.0
2018-01-22 09:50:00,122.9,122.98,122.81,122.89,91807.0,116.701,116.777,116.6156,116.6915,91807.0
2018-01-22 10:00:00,122.88,123.02,122.8,122.98,146679.0,116.682,116.815,116.6061,116.777,146679.0
2018-01-22 10:10:00,122.99,123.12,122.99,123.01,124202.0,116.7865,116.9099,116.7865,116.8055,124202.0
2018-01-22 10:20:00,123.01,123.17,122.95,123.16,165833.0,116.8055,116.9574,116.7485,116.9479,165833.0
2018-01-22 10:30:00,123.16,123.3,122.94,123.05,143644.0,116.9479,117.0809,116.739,116.8435,143644.0
2018-01-22 10:40:00,123.05,123.29,123.05,123.23,61081.0,116.8435,117.0714,116.8435,117.0144,61081.0
2018-01-22 10:50:00,123.22,123.25,123.01,123.01,61189.0,117.0049,117.0334,116.8055,116.8055,61189.0
2018-01-22 11:00:00,123.03,123.17,122.98,123.14,60482.0,116.8245,116.9574,116.777,116.9289,60482.0
2018-01-22 11:10:00,123.14,123.19,123.08,123.11,93266.0,116.9289,116.9764,116.872,116.9004,93266.0
2018-01-22 11:20:00,123.12,123.21,123.03,123.03,62809.0,116.9099,116.9954,116.8245,116.8245,62809.0
2018-01-22 11:30:00,123.06,123.26,123.04,123.26,39936.0,116.853,117.0429,116.834,117.0429,39936.0
2018-01-22 11:40:00,123.27,123.31,123.17,123.28,56401.0,117.0524,117.0903,116.9574,117.0619,56401.0
2018-01-22 11:50:00,123.31,123.5,123.3,123.5,89496.0,117.0903,117.2708,117.0809,117.2708,89496.0
2018-01-22 12:00:00,123.49,123.67,123.42,123.45,94819.0,117.2613,117.4322,117.1948,117.2233,94819.0
2018-01-22 12:10:00,123.45,123.51,123.36,123.46,41596.0,117.2233,117.2803,117.1378,117.2328,41596.0
2018-01-22 12:20:00,123.43,123.52,123.38,123.46,44865.0,117.2043,117.2898,117.1568,117.2328,44865.0
2018-01-22 12:30:00,123.44,123.6,123.44,123.54,42969.0,117.2138,117.3657,117.2138,117.3087,42969.0
2018-01-22 12:40:00,123.53,123.63,123.52,123.52,63793.0,117.2993,117.3942,117.2898,117.2898,63793.0
2018-01-22 12:50:00,123.53,123.63,123.43,123.44,51646.0,117.2993,117.3942,117.2043,117.2138,51646.0
2018-01-22 13:00:00,123.43,123.49,123.34,123.4,74781.0,117.2043,117.2613,117.1188,117.1758,74781.0
2018-01-22 13:10:00,123.42,123.55,123.42,123.54,56807.0,117.1948,117.3182,117.1948,117.3087,56807.0
2018-01-22 13:20:00,123.55,123.64,123.51,123.63,44672.0,117.3182,117.4037,117.2803,117.3942,44672.0
2018-01-22 13:30:00,123.63,123.65,123.54,123.55,50509.0,117.3942,117.4132,117.3087,117.3182,50509.0
2018-01-22 13:40:00,123.55,123.65,123.53,123.64,53920.0,117.3182,117.4132,117.2993,117.4037,53920.0
2018-01-22 13:50:00,123.65,123.71,123.62,123.67,58355.0,117.4132,117.4702,117.3847,117.4322,58355.0
2018-01-22 14:00:00,123.67,123.73,123.63,123.65,61304.0,117.4322,117.4892,117.3942,117.4132,61304.0
2018-01-22 14:10:00,123.65,123.75,123.64,123.72,64479.0,117.4132,117.5082,117.4037,117.4797,64479.0
2018-01-22 14:20:00,123.73,123.75,123.6,123.63,65079.0,117.4892,117.5082,117.3657,117.3942,65079.0
2018-01-22 14:30:00,123.63,123.64,123.48,123.56,61052.0,117.3942,117.4037,117.2518,117.3277,61052.0
2018-01-22 14:40:00,123.57,123.69,123.55,123.66,47804.0,117.3372,117.4512,117.3182,117.4227,47804.0
2018-01-22 14:50:00,123.67,123.73,123.62,123.66,54986.0,117.4322,117.4892,117.3847,117.4227,54986.0
2018-01-22 15:00:00,123.66,123.75,123.65,123.73,41359.0,117.4227,117.5082,117.4132,117.4892,41359.0
2018-01-22 15:10:00,123.72,123.81,123.65,123.81,77814.0,117.4797,117.5651,117.4132,117.5651,77814.0
2018-01-22 15:20:00,123.81,123.95,123.79,123.91,131905.0,117.5651,117.6981,117.5461,117.6601,131905.0
2018-01-22 15:30:00,123.92,124.02,123.88,124.0,130334.0,117.6696,117.7645,117.6316,117.7455,130334.0
2018-01-22 15:40:00,124.0,124.11,123.92,124.11,259620.0,117.7455,117.85,117.6696,117.85,259620.0
2018-01-22 15:50:00,124.14,124.32,124.06,124.31,436908.0,117.8785,118.0494,117.8025,118.0399,436908.0
2018-01-23 09:30:00,124.61,125.15,124.41,125.07,381073.0,118.3248,118.8375,118.1349,118.7616,381073.0
2018-01-23 09:40:00,125.08,125.51,125.02,125.48,204168.0,118.7711,119.1794,118.7141,119.1509,204168.0
2018-01-23 09:50:00,125.5,125.5,125.02,125.12,192001.0,119.1699,119.1699,118.7141,118.8091,192001.0
2018-01-23 10:00:00,125.17,125.3,124.9,124.97,176226.0,118.8565,118.98,118.6002,118.6666,176226.0
2018-01-23 10:10:00,124.97,125.07,124.89,124.94,148031.0,118.6666,118.7616,118.5907,118.6381,148031.0
2018-01-23 10:20:00,124.92,124.97,124.75,124.87,143487.0,118.6191,118.6666,118.4577,118.5717,143487.0
2018-01-23 10:30:00,124.88,125.12,124.82,125.06,67556.0,118.5812,118.8091,118.5242,118.7521,67556.0
2018-01-23 10:40:00,125.07,125.17,124.91,124.91,81737.0,118.7616,118.8565,118.6096,118.6096,81737.0
2018-01-23 10:50:00,124.91,125.05,124.91,124.99,158347.0,118.6096,118.7426,118.6096,118.6856,158347.0
2018-01-23 11:00:00,125.0,125.13,124.93,124.93,198176.0,118.6951,118.8185,118.6286,118.6286,198176.0
2018-01-23 11:10:00,124.93,125.06,124.87,124.88,104486.0,118.6286,118.7521,118.5717,118.5812,104486.0
2018-01-23 11:20:00,124.88,125.06,124.84,124.89,112068.0,118.5812,118.7521,118.5432,118.5907,112068.0
2018-01-23 11:30:00,124.89,124.99,124.83,124.87,89194.0,118.5907,118.6856,118.5337,118.5717,89194.0
2018-01-23 11:40:00,124.85,124.9,124.68,124.73,105487.0,118.5527,118.6002,118.3912,118.4387,105487.0
2018-01-23 11:50:00,124.72,124.76,124.57,124.61,83824.0,118.4292,118.4672,118.2868,118.3248,83824.0
2018-01-23 12:00:00,124.61,124.67,124.37,124.4,120609.0,118.3248,118.3818,118.0969,118.1254,120609.0
2018-01-23 12:10:00,124.38,124.55,124.35,124.49,49924.0,118.1064,118.2678,118.0779,118.2108,49924.0
2018-01-23 12:20:00,124.49,124.69,124.48,124.63,91563.0,118.2108,118.4007,118.2013,118.3438,91563.0
2018-01-23 12:30:00,124.59,124.66,124.58,124.59,37713.0,118.3058,118.3723,118.2963,118.3058,37713.0
2018-01-23 12:40:00,124.58,124.58,124.45,124.5,75607.0,118.2963,118.2963,118.1728,118.2203,75607.0
2018-01-23 12:50:00,124.49,124.55,124.4,124.54,65423.0,118.2108,118.2678,118.1254,118.2583,65423.0
2018-01-23 13:00:00,124.54,124.56,124.32,124.36,81229.0,118.2583,118.2773,118.0494,118.0874,81229.0
2018-01-23 13:10:00,124.36,124.46,124.31,124.41,66743.0,118.0874,118.1823,118.0399,118.1349,66743.0
2018-01-23 13:20:00,124.41,124.5,124.39,124.45,63785.0,118.1349,118.2203,118.1159,118.1728,63785.0
2018-01-23 13:30:00,124.46,124.55,124.45,124.53,56471.0,118.1823,118.2678,118.1728,118.2488,56471.0
2018-01-23 13:40:00,124.53,124.56,124.42,124.46,65065.0,118.2488,118.2773,118.1444,118.1823,65065.0
2018-01-23 13:50:00,124.46,124.48,124.37,124.41,43745.0,118.1823,118.2013,118.0969,118.1349,43745.0
2018-01-23 14:00:00,124.41,124.47,124.38,124.4,39035.0,118.1349,118.1918,118.1064,118.1254,39035.0
2018-01-23 14:10:00,124.4,124.46,124.28,124.3,76192.0,118.1254,118.1823,118.0114,118.0304,76192.0
2018-01-23 14:20:00,124.3,124.34,124.21,124.3,55462.0,118.0304,118.0684,117.945,118.0304,55462.0
2018-01-23 14:30:00,124.29,124.37,124.24,124.35,84336.0,118.0209,118.0969,117.9734,118.0779,84336.0
2018-01-23 14:40:00,124.34,124.47,124.33,124.47,64968.0,118.0684,118.1918,118.0589,118.1918,64968.0
2018-01-23 14:50:00,124.47,124.6,124.45,124.56,59552.0,118.1918,118.3153,118.1728,118.2773,59552.0
2018-01-23 15:00:00,124.56,124.64,124.53,124.59,55191.0,118.2773,118.3533,118.2488,118.3058,55191.0
2018-01-23 15:10:00,124.6,124.62,124.44,124.5,52389.0,118.3153,118.3343,118.1634,118.2203,52389.0
2018-01-23 15:20:00,124.5,124.66,124.46,124.61,79557.0,118.2203,118.3723,118.1823,118.3248,79557.0
2018-01-23 15:30:00,124.61,124.63,124.53,124.55,84659.0,118.3248,118.3438,118.2488,118.2678,84659.0
2018-01-23 15:40:00,124.55,124.77,124.52,124.77,141456.0,118.2678,118.4767,118.2393,118.4767,141456.0
2018-01-23 15:50:00,124.77,124.78,124.6,124.65,292349.0,118.4767,118.4862,118.3153,118.3628,292349.0
2018-01-24 09:30:00,125.05,125.18,124.59,124.73,502723.0,118.7426,118.866,118.3058,118.4387,502723.0
2018-01-24 09:40:00,124.79,125.45,124.76,125.25,239736.0,118.4957,119.1224,118.4672,118.9325,239736.0
2018-01-24 09:50:00,125.27,125.33,125.02,125.16,135642.0,118.9515,119.0085,118.7141,118.847,135642.0
2018-01-24 10:00:00,125.17,125.32,125.1,125.1,135020.0,118.8565,118.999,118.7901,118.7901,135020.0
2018-01-24 10:10:00,125.13,125.32,125.05,125.23,81931.0,118.8185,118.999,118.7426,118.9135,81931.0
2018-01-24 10:20:00,125.22,125.33,125.17,125.28,71994.0,118.904,119.0085,118.8565,118.961,71994.0
2018-01-24 10:30:00,125.3,125.35,125.11,125.15,117357.0,118.98,119.0275,118.7996,118.8375,117357.0
2018-01-24 10:40:00,125.15,125.18,125.0,125.02,90775.0,118.8375,118.866,118.6951,118.7141,90775.0
2018-01-24 10:50:00,125.04,125.08,124.85,124.99,114360.0,118.7331,118.7711,118.5527,118.6856,114360.0
2018-01-24 11:00:00,124.99,125.07,124.9,124.93,67122.0,118.6856,118.7616,118.6002,118.6286,67122.0
2018-01-24 11:10:00,124.93,124.94,124.42,124.68,142411.0,118.6286,118.6381,118.1444,118.3912,142411.0
2018-01-24 11:20:00,124.69,124.82,124.51,124.55,117616.0,118.4007,118.5242,118.2298,118.2678,117616.0
2018-01-24 11:30:00,124.57,124.58,124.0,124.27,242335.0,118.2868,118.2963,117.7455,118.0019,242335.0
2018-01-24 11:40:00,124.27,124.57,124.24,124.45,91415.0,118.0019,118.2868,117.9734,118.1728,91415.0
2018-01-24 11:50:00,124.43,124.65,124.42,124.49,96947.0,118.1539,118.3628,118.1444,118.2108,96947.0
2018-01-24 12:00:00,124.5,124.52,124.33,124.37,76783.0,118.2203,118.2393,118.0589,118.0969,76783.0
2018-01-24 12:10:00,124.36,124.48,124.29,124.37,88389.0,118.0874,118.2013,118.0209,118.0969,88389.0
2018-01-24 12:20:00,124.38,124.39,124.04,124.22,70264.0,118.1064,118.1159,117.7835,117.9544,70264.0
2018-01-24 12:30:00,124.21,124.25,124.05,124.07,54879.0,117.945,117.9829,117.793,117.812,54879.0
2018-01-24 12:40:00,124.05,124.08,123.73,123.83,172745.0,117.793,117.8215,117.4892,117.5841,172745.0
2018-01-24 12:50:00,123.86,124.05,123.78,123.99,81717.0,117.6126,117.793,117.5366,117.7361,81717.0
2018-01-24 13:00:00,123.97,124.05,123.73,123.79,71064.0,117.7171,117.793,117.4892,117.5461,71064.0
2018-01-24 13:10:00,123.75,123.94,123.71,123.84,75079.0,117.5082,117.6886,117.4702,117.5936,75079.0
2018-01-24 13:20:00,123.83,124.21,123.75,124.19,55578.0,117.5841,117.945,117.5082,117.926,55578.0
2018-01-24 13:30:00,124.2,124.31,124.08,124.27,55791.0,117.9355,118.0399,117.8215,118.0019,55791.0
2018-01-24 13:40:00,124.26,124.4,124.19,124.37,47580.0,117.9924,118.1254,117.926,118.0969,47580.0
2018-01-24 13:50:00,124.37,124.5,124.23,124.26,92716.0,118.0969,118.2203,117.9639,117.9924,92716.0
2018-01-24 14:00:00,124.3,124.5,124.21,124.46,76204.0,118.0304,118.2203,117.945,118.1823,76204.0
2018-01-24 14:10:00,124.46,124.63,124.41,124.63,86419.0,118.1823,118.3438,118.1349,118.3438,86419.0
2018-01-24 14:20:00,124.62,124.66,124.54,124.63,56797.0,118.3343,118.3723,118.2583,118.3438,56797.0
2018-01-24 14:30:00,124.64,124.64,124.54,124.58,59104.0,118.3533,118.3533,118.2583,118.2963,59104.0
2018-01-24 14:40:00,124.58,124.74,124.53,124.66,131097.0,118.2963,118.4482,118.2488,118.3723,131097.0
2018-01-24 14:50:00,124.66,124.67,124.56,124.6,41197.0,118.3723,118.3818,118.2773,118.3153,41197.0
2018-01-24 15:00:00,124.58,124.65,124.48,124.65,73246.0,118.2963,118.3628,118.2013,118.3628,73246.0
2018-01-24 15:10:00,124.65,124.65,124.5,124.58,66248.0,118.3628,118.3628,118.2203,118.2963,66248.0
2018-01-24 15:20:00,124.58,124.71,124.54,124.66,69237.0,118.2963,118.4197,118.2583,118.3723,69237.0
2018-01-24 15:30:00,124.67,124.7,124.56,124.64,125119.0,118.3818,118.4102,118.2773,118.3533,125119.0
2018-01-24 15:40:00,124.65,124.87,124.58,124.75,207773.0,118.3628,118.5717,118.2963,118.4577,207773.0
2018-01-24 15:50:00,124.72,124.72,124.53,124.6,399971.0,118.4292,118.4292,118.2488,118.3153,399971.0
2018-01-25 09:30:00,125.0,125.09,124.83,124.92,299949.0,118.6951,118.7806,118.5337,118.6191,299949.0
2018-01-25 09:40:00,124.91,125.1,124.86,124.98,132115.0,118.6096,118.7901,118.5622,118.6761,132115.0
2018-01-25 09:50:00,124.98,125.06,124.63,124.74,172110.0,118.6761,118.7521,118.3438,118.4482,172110.0
2018-01-25 10:00:00,124.77,125.43,124.68,125.16,178331.0,118.4767,119.1034,118.3912,118.847,178331.0
2018-01-25 10:10:00,125.15,125.31,125.05,125.15,109306.0,118.8375,118.9895,118.7426,118.8375,109306.0
2018-01-25 10:20:00,125.15,125.26,124.91,125.04,72365.0,118.8375,118.942,118.6096,118.7331,72365.0
2018-01-25 10:30:00,125.06,125.2,125.0,125.0,117459.0,118.7521,118.885,118.6951,118.6951,117459.0
2018-01-25 10:40:00,124.99,125.05,124.83,125.01,65860.0,118.6856,118.7426,118.5337,118.7046,65860.0
2018-01-25 10:50:00,125.0,125.11,124.95,125.0,79601.0,118.6951,118.7996,118.6476,118.6951,79601.0
2018-01-25 11:00:00,124.98,125.16,124.94,125.11,84684.0,118.6761,118.847,118.6381,118.7996,84684.0
2018-01-25 11:10:00,125.11,125.26,125.1,125.21,114954.0,118.7996,118.942,118.7901,118.8945,114954.0
2018-01-25 11:20:00,125.21,125.31,125.18,125.2,121594.0,118.8945,118.9895,118.866,118.885,121594.0
2018-01-25 11:30:00,125.22,125.31,125.18,125.26,68904.0,118.904,118.9895,118.866,118.942,68904.0
2018-01-25 11:40:00,125.25,125.35,125.13,125.19,127571.0,118.9325,119.0275,118.8185,118.8755,127571.0
2018-01-25 11:50:00,125.18,125.2,125.08,125.16,91926.0,118.866,118.885,118.7711,118.847,91926.0
2018-01-25 12:00:00,125.15,125.4,125.15,125.32,129239.0,118.8375,119.0749,118.8375,118.999,129239.0
2018-01-25 12:10:00,125.32,125.44,125.32,125.42,114866.0,118.999,119.1129,118.999,119.0939,114866.0
2018-01-25 12:20:00,125.42,125.43,125.21,125.21,86629.0,119.0939,119.1034,118.8945,118.8945,86629.0
2018-01-25 12:30:00,125.21,125.28,125.15,125.23,77435.0,118.8945,118.961,118.8375,118.9135,77435.0
2018-01-25 12:40:00,125.22,125.25,125.03,125.22,91451.0,118.904,118.9325,118.7236,118.904,91451.0
2018-01-25 12:50:00,125.22,125.3,125.18,125.27,75511.0,118.904,118.98,118.866,118.9515,75511.0
2018-01-25 13:00:00,125.26,125.27,125.05,125.17,47008.0,118.942,118.9515,118.7426,118.8565,47008.0
2018-01-25 13:10:00,125.19,125.27,125.15,125.22,53363.0,118.8755,118.9515,118.8375,118.904,53363.0
2018-01-25 13:20:00,125.22,125.22,125.12,125.18,47781.0,118.904,118.904,118.8091,118.866,47781.0
2018-01-25 13:30:00,125.17,125.34,125.13,125.33,70341.0,118.8565,119.018,118.8185,119.0085,70341.0
2018-01-25 13:40:00,125.33,125.4,125.31,125.34,46491.0,119.0085,119.0749,118.9895,119.018,46491.0
2018-01-25 13:50:00,125.34,125.44,125.32,125.34,65703.0,119.018,119.1129,118.999,119.018,65703.0
2018-01-25 14:00:00,125.34,125.47,125.29,125.43,76057.0,119.018,119.1414,118.9705,119.1034,76057.0
2018-01-25 14:10:00,125.42,125.45,125.05,125.26,85008.0,119.0939,119.1224,118.7426,118.942,85008.0
2018-01-25 14:20:00,125.25,125.29,125.17,125.27,47698.0,118.9325,118.9705,118.8565,118.9515,47698.0
2018-01-25 14:30:00,125.26,125.33,125.06,125.1,90827.0,118.942,119.0085,118.7521,118.7901,90827.0
2018-01-25 14:40:00,125.11,125.16,124.88,125.01,179641.0,118.7996,118.847,118.5812,118.7046,179641.0
2018-01-25 14:50:00,125.01,125.07,124.78,124.92,110423.0,118.7046,118.7616,118.4862,118.6191,110423.0
2018-01-25 15:00:00,124.94,125.08,124.82,124.98,102847.0,118.6381,118.7711,118.5242,118.6761,102847.0
2018-01-25 15:10:00,124.98,125.18,124.82,125.14,109107.0,118.6761,118.866,118.5242,118.828,109107.0
2018-01-25 15:20:00,125.15,125.34,125.14,125.28,112142.0,118.8375,119.018,118.828,118.961,112142.0
2018-01-25 15:30:00,125.28,125.31,125.14,125.22,103386.0,118.961,118.9895,118.828,118.904,103386.0
2018-01-25 15:40:00,125.22,125.38,125.15,125.32,162114.0,118.904,119.0559,118.8375,118.999,162114.0
2018-01-25 15:50:00,125.31,125.35,125.21,125.25,249504.0,118.9895,119.0275,118.8945,118.9325,249504.0
2018-01-26 09:30:00,125.77,125.87,125.5,125.79,332656.0,119.4263,119.5212,119.1699,119.4453,332656.0
2018-01-26 09:40:00,125.77,125.8,125.46,125.51,154047.0,119.4263,119.4548,119.1319,119.1794,154047.0
2018-01-26 09:50:00,125.5,125.58,124.96,125.02,213703.0,119.1699,119.2459,118.6571,118.7141,213703.0
2018-01-26 10:00:00,125.02,125.03,124.76,124.98,134369.0,118.7141,118.7236,118.4672,118.6761,134369.0
2018-01-26 10:10:00,124.96,125.04,124.89,124.92,117496.0,118.6571,118.7331,118.5907,118.6191,117496.0
2018-01-26 10:20:00,124.92,125.13,124.88,125.05,104571.0,118.6191,118.8185,118.5812,118.7426,104571.0
2018-01-26 10:30:00,125.04,125.36,125.0,125.36,90008.0,118.7331,119.0369,118.6951,119.0369,90008.0
2018-01-26 10:40:00,125.36,125.42,125.28,125.32,74169.0,119.0369,119.0939,118.961,118.999,74169.0
2018-01-26 10:50:00,125.32,125.42,125.26,125.3,70143.0,118.999,119.0939,118.942,118.98,70143.0
2018-01-26 11:00:00,125.3,125.39,125.26,125.37,77696.0,118.98,119.0654,118.942,119.0464,77696.0
2018-01-26 11:10:00,125.37,125.41,125.3,125.36,53325.0,119.0464,119.0844,118.98,119.0369,53325.0
2018-01-26 11:20:00,125.34,125.42,125.3,125.37,52515.0,119.018,119.0939,118.98,119.0464,52515.0
2018-01-26 11:30:00,125.38,125.4,125.27,125.37,59112.0,119.0559,119.0749,118.9515,119.0464,59112.0
2018-01-26 11:40:00,125.37,125.54,125.34,125.52,84656.0,119.0464,119.2079,119.018,119.1889,84656.0
2018-01-26 11:50:00,125.52,125.52,125.35,125.4,64031.0,119.1889,119.1889,119.0275,119.0749,64031.0
2018-01-26 12:00:00,125.42,125.43,125.34,125.39,35026.0,119.0939,119.1034,119.018,119.0654,35026.0
2018-01-26 12:10:00,125.39,125.4,125.28,125.29,85017.0,119.0654,119.0749,118.961,118.9705,85017.0
2018-01-26 12:20:00,125.31,125.42,125.29,125.42,49303.0,118.9895,119.0939,118.9705,119.0939,49303.0
2018-01-26 12:30:00,125.41,125.6,125.41,125.58,71493.0,119.0844,119.2648,119.0844,119.2459,71493.0
2018-01-26 12:40:00,125.58,125.61,125.55,125.61,32172.0,119.2459,119.2743,119.2174,119.2743,32172.0
2018-01-26 12:50:00,125.61,125.63,125.54,125.54,48884.0,119.2743,119.2933,119.2079,119.2079,48884.0
2018-01-26 13:00:00,125.55,125.64,125.54,125.61,42169.0,119.2174,119.3028,119.2079,119.2743,42169.0
2018-01-26 13:10:00,125.61,125.64,125.56,125.57,39872.0,119.2743,119.3028,119.2269,119.2364,39872.0
2018-01-26 13:20:00,125.58,125.65,125.55,125.57,60014.0,119.2459,119.3123,119.2174,119.2364,60014.0
2018-01-26 13:30:00,125.57,125.61,125.52,125.52,74271.0,119.2364,119.2743,119.1889,119.1889,74271.0
2018-01-26 13:40:00,125.52,125.6,125.47,125.6,87915.0,119.1889,119.2648,119.1414,119.2648,87915.0
2018-01-26 13:50:00,125.6,125.68,125.57,125.66,68642.0,119.2648,119.3408,119.2364,119.3218,68642.0
2018-01-26 14:00:00,125.66,125.73,125.61,125.73,56990.0,119.3218,119.3883,119.2743,119.3883,56990.0
2018-01-26 14:10:00,125.73,125.75,125.7,125.73,55841.0,119.3883,119.4073,119.3598,119.3883,55841.0
2018-01-26 14:20:00,125.73,125.75,125.6,125.61,47733.0,119.3883,119.4073,119.2648,119.2743,47733.0
2018-01-26 14:30:00,125.61,125.67,125.58,125.6,65240.0,119.2743,119.3313,119.2459,119.2648,65240.0
2018-01-26 14:40:00,125.61,125.66,125.57,125.66,70060.0,119.2743,119.3218,119.2364,119.3218,70060.0
2018-01-26 14:50:00,125.65,125.67,125.57,125.67,45165.0,119.3123,119.3313,119.2364,119.3313,45165.0
2018-01-26 15:00:00,125.66,125.75,125.66,125.73,65041.0,119.3218,119.4073,119.3218,119.3883,65041.0
2018-01-26 15:10:00,125.74,125.82,125.69,125.81,122013.0,119.3978,119.4737,119.3503,119.4643,122013.0
2018-01-26 15:20:00,125.81,125.91,125.79,125.91,94203.0,119.4643,119.5592,119.4453,119.5592,94203.0
2018-01-26 15:30:00,125.91,125.99,125.88,125.99,99994.0,119.5592,119.6352,119.5307,119.6352,99994.0
2018-01-26 15:40:00,125.99,126.18,125.99,126.18,188862.0,119.6352,119.8156,119.6352,119.8156,188862.0
2018-01-26 15:50:00,126.18,126.38,126.12,126.29,488820.0,119.8156,120.0055,119.7586,119.92,488820.0
2018-01-29 09:30:00,126.74,126.88,125.75,126.61,419402.0,120.3473,120.4803,119.4073,120.2239,419402.0
2018-01-29 09:40:00,126.56,126.72,126.1,126.11,139779.0,120.1764,120.3284,119.7396,119.7491,139779.0
2018-01-29 09:50:00,126.1,126.36,126.09,126.2,106914.0,119.7396,119.9865,119.7301,119.8346,106914.0
2018-01-29 10:00:00,126.23,126.3,125.82,125.94,149496.0,119.8631,119.9295,119.4737,119.5877,149496.0
2018-01-29 10:10:00,125.93,125.97,125.54,125.6,120943.0,119.5782,119.6162,119.2079,119.2648,120943.0
2018-01-29 10:20:00,125.62,125.96,125.54,125.92,97807.0,119.2838,119.6067,119.2079,119.5687,97807.0
2018-01-29 10:30:00,125.93,125.97,125.6,125.66,71569.0,119.5782,119.6162,119.2648,119.3218,71569.0
2018-01-29 10:40:00,125.65,125.73,125.51,125.59,79947.0,119.3123,119.3883,119.1794,119.2553,79947.0
2018-01-29 10:50:00,125.59,125.65,125.4,125.44,128205.0,119.2553,119.3123,119.0749,119.1129,128205.0
2018-01-29 11:00:00,125.46,125.49,125.29,125.31,108285.0,119.1319,119.1604,118.9705,118.9895,108285.0
2018-01-29 11:10:00,125.31,125.38,125.11,125.33,156679.0,118.9895,119.0559,118.7996,119.0085,156679.0
2018-01-29 11:20:00,125.32,125.59,125.28,125.46,109928.0,118.999,119.2553,118.961,119.1319,109928.0
2018-01-29 11:30:00,125.45,125.62,125.42,125.53,88396.0,119.1224,119.2838,119.0939,119.1984,88396.0
2018-01-29 11:40:00,125.53,125.82,125.48,125.73,119209.0,119.1984,119.4737,119.1509,119.3883,119209.0
2018-01-29 11:50:00,125.75,125.8,125.57,125.59,82470.0,119.4073,119.4548,119.2364,119.2553,82470.0
2018-01-29 12:00:00,125.59,125.59,125.36,125.42,54144.0,119.2553,119.2553,119.0369,119.0939,54144.0
2018-01-29 12:10:00,125.42,125.58,125.4,125.58,79984.0,119.0939,119.2459,119.0749,119.2459,79984.0
2018-01-29 12:20:00,125.58,125.6,125.45,125.52,57854.0,119.2459,119.2648,119.1224,119.1889,57854.0
2018-01-29 12:30:00,125.52,125.52,125.36,125.37,55945.0,119.1889,119.1889,119.0369,119.0464,55945.0
2018-01-29 12:40:00,125.39,125.42,125.29,125.29,59589.0,119.0654,119.0939,118.9705,118.9705,59589.0
2018-01-29 12:50:00,125.3,125.46,125.29,125.4,84365.0,118.98,119.1319,118.9705,119.0749,84365.0
2018-01-29 13:00:00,125.4,125.46,125.35,125.38,53067.0,119.0749,119.1319,119.0275,119.0559,53067.0
2018-01-29 13:10:00,125.39,125.48,125.38,125.41,49428.0,119.0654,119.1509,119.0559,119.0844,49428.0
2018-01-29 13:20:00,125.41,125.41,125.28,125.3,89200.0,119.0844,119.0844,118.961,118.98,89200.0
2018-01-29 13:30:00,125.29,125.33,125.27,125.29,69403.0,118.9705,119.0085,118.9515,118.9705,69403.0
2018-01-29 13:40:00,125.3,125.34,125.26,125.28,88200.0,118.98,119.018,118.942,118.961,88200.0
2018-01-29 13:50:00,125.28,125.33,125.21,125.3,71530.0,118.961,119.0085,118.8945,118.98,71530.0
2018-01-29 14:00:00,125.3,125.38,125.26,125.27,102101.0,118.98,119.0559,118.942,118.9515,102101.0
2018-01-29 14:10:00,125.27,125.37,125.2,125.29,62124.0,118.9515,119.0464,118.885,118.9705,62124.0
2018-01-29 14:20:00,125.29,125.34,125.24,125.25,55966.0,118.9705,119.018,118.923,118.9325,55966.0
2018-01-29 14:30:00,125.25,125.31,125.1,125.11,108423.0,118.9325,118.9895,118.7901,118.7996,108423.0
2018-01-29 14:40:00,125.1,125.19,125.05,125.14,90612.0,118.7901,118.8755,118.7426,118.828,90612.0
2018-01-29 14:50:00,125.14,125.17,125.03,125.09,104785.0,118.828,118.8565,118.7236,118.7806,104785.0
2018-01-29 15:00:00,125.1,125.26,125.09,125.26,88717.0,118.7901,118.942,118.7806,118.942,88717.0
2018-01-29 15:10:00,125.27,125.33,125.22,125.26,111668.0,118.9515,119.0085,118.904,118.942,111668.0
2018-01-29 15:20:00,125.25,125.26,124.93,124.94,144747.0,118.9325,118.942,118.6286,118.6381,144747.0
2018-01-29 15:30:00,124.94,125.04,124.92,124.95,134055.0,118.6381,118.7331,118.6191,118.6476,134055.0
2018-01-29 15:40:00,124.93,124.99,124.68,124.69,255838.0,118.6286,118.6856,118.3912,118.4007,255838.0
2018-01-29 15:50:00,124.69,125.08,124.69,124.87,566942.0,118.4007,118.7711,118.4007,118.5717,566942.0
2018-01-30 09:30:00,123.82,124.29,123.62,123.89,595479.0,117.5746,118.0209,117.3847,117.6411,595479.0
2018-01-30 09:40:00,123.89,124.01,123.43,123.46,357575.0,117.6411,117.755,117.2043,117.2328,357575.0
2018-01-30 09:50:00,123.43,123.72,123.4,123.4,298172.0,117.2043,117.4797,117.1758,117.1758,298172.0
2018-01-30 10:00:00,123.39,123.49,122.84,123.37,389340.0,117.1663,117.2613,116.6441,117.1473,389340.0
2018-01-30 10:10:00,123.39,123.59,123.14,123.46,247577.0,117.1663,117.3562,116.9289,117.2328,247577.0
2018-01-30 10:20:00,123.45,123.67,123.35,123.63,166295.0,117.2233,117.4322,117.1283,117.3942,166295.0
2018-01-30 10:30:00,123.63,123.76,123.61,123.75,230496.0,117.3942,117.5177,117.3752,117.5082,230496.0
2018-01-30 10:40:00,123.75,123.77,123.38,123.46,134317.0,117.5082,117.5271,117.1568,117.2328,134317.0
2018-01-30 10:50:00,123.47,123.83,123.26,123.79,215374.0,117.2423,117.5841,117.0429,117.5461,215374.0
2018-01-30 11:00:00,123.8,124.02,123.78,124.02,161304.0,117.5556,117.7645,117.5366,117.7645,161304.0
2018-01-30 11:10:00,124.03,124.08,123.86,123.86,141930.0,117.774,117.8215,117.6126,117.6126,141930.0
2018-01-30 11:20:00,123.87,124.0,123.74,123.82,104796.0,117.6221,117.7455,117.4987,117.5746,104796.0
2018-01-30 11:30:00,123.83,124.0,123.69,123.83,103849.0,117.5841,117.7455,117.4512,117.5841,103849.0
2018-01-30 11:40:00,123.85,124.08,123.81,123.89,107789.0,117.6031,117.8215,117.5651,117.6411,107789.0
2018-01-30 11:50:00,123.88,123.96,123.54,123.54,110363.0,117.6316,117.7076,117.3087,117.3087,110363.0
2018-01-30 12:00:00,123.56,123.71,123.48,123.54,122354.0,117.3277,117.4702,117.2518,117.3087,122354.0
2018-01-30 12:10:00,123.53,123.67,123.45,123.64,148978.0,117.2993,117.4322,117.2233,117.4037,148978.0
2018-01-30 12:20:00,123.66,123.73,123.6,123.68,79721.0,117.4227,117.4892,117.3657,117.4417,79721.0
2018-01-30 12:30:00,123.68,123.78,123.65,123.65,136183.0,117.4417,117.5366,117.4132,117.4132,136183.0
2018-01-30 12:40:00,123.65,123.78,123.45,123.49,116260.0,117.4132,117.5366,117.2233,117.2613,116260.0
2018-01-30 12:50:00,123.5,123.81,123.5,123.8,98708.0,117.2708,117.5651,117.2708,117.5556,98708.0
2018-01-30 13:00:00,123.79,123.79,123.45,123.53,105007.0,117.5461,117.5461,117.2233,117.2993,105007.0
2018-01-30 13:10:00,123.52,123.67,123.5,123.57,59485.0,117.2898,117.4322,117.2708,117.3372,59485.0
2018-01-30 13:20:00,123.57,123.67,123.5,123.61,51208.0,117.3372,117.4322,117.2708,117.3752,51208.0
2018-01-30 13:30:00,123.6,123.7,123.57,123.61,98632.0,117.3657,117.4607,117.3372,117.3752,98632.0
2018-01-30 13:40:00,123.59,123.71,123.57,123.67,72629.0,117.3562,117.4702,117.3372,117.4322,72629.0
2018-01-30 13:50:00,123.68,123.79,123.65,123.74,86911.0,117.4417,117.5461,117.4132,117.4987,86911.0
2018-01-30 14:00:00,123.75,123.82,123.66,123.67,67487.0,117.5082,117.5746,117.4227,117.4322,67487.0
2018-01-30 14:10:00,123.67,123.83,123.6,123.73,86466.0,117.4322,117.5841,117.3657,117.4892,86466.0
2018-01-30 14:20:00,123.72,123.76,123.51,123.58,109847.0,117.4797,117.5177,117.2803,117.3467,109847.0
2018-01-30 14:30:00,123.59,123.66,123.37,123.48,111771.0,117.3562,117.4227,117.1473,117.2518,111771.0
2018-01-30 14:40:00,123.48,123.59,123.38,123.55,111869.0,117.2518,117.3562,117.1568,117.3182,111869.0
2018-01-30 14:50:00,123.56,123.6,123.47,123.48,115236.0,117.3277,117.3657,117.2423,117.2518,115236.0
2018-01-30 15:00:00,123.48,123.69,123.43,123.61,110231.0,117.2518,117.4512,117.2043,117.3752,110231.0
2018-01-30 15:10:00,123.61,123.68,123.58,123.62,111592.0,117.3752,117.4417,117.3467,117.3847,111592.0
2018-01-30 15:20:00,123.6,123.65,123.53,123.61,120797.0,117.3657,117.4132,117.2993,117.3752,120797.0
2018-01-30 15:30:00,123.61,123.74,123.56,123.68,154188.0,117.3752,117.4987,117.3277,117.4417,154188.0
2018-01-30 15:40:00,123.68,123.86,123.63,123.8,192106.0,117.4417,117.6126,117.3942,117.5556,192106.0
2018-01-30 15:50:00,123.8,123.85,123.52,123.56,404938.0,117.5556,117.6031,117.2898,117.3277,404938.0
2018-01-31 09:30:00,123.7,123.98,123.04,123.96,448632.0,117.4607,117.7266,116.834,117.7076,448632.0
2018-01-31 09:40:00,123.96,124.32,123.95,124.08,177466.0,117.7076,118.0494,117.6981,117.8215,177466.0
2018-01-31 09:50:00,124.07,124.23,123.99,124.19,124927.0,117.812,117.9639,117.7361,117.926,124927.0
2018-01-31 10:00:00,124.16,124.19,123.98,124.04,149653.0,117.8975,117.926,117.7266,117.7835,149653.0
2018-01-31 10:10:00,124.04,124.28,123.99,124.19,124163.0,117.7835,118.0114,117.7361,117.926,124163.0
2018-01-31 10:20:00,124.19,124.35,124.18,124.22,102351.0,117.926,118.0779,117.9165,117.9544,102351.0
2018-01-31 10:30:00,124.24,124.26,124.03,124.09,137131.0,117.9734,117.9924,117.774,117.831,137131.0
2018-01-31 10:40:00,124.1,124.1,123.83,124.04,104872.0,117.8405,117.8405,117.5841,117.7835,104872.0
2018-01-31 10:50:00,124.04,124.12,123.83,123.89,110826.0,117.7835,117.8595,117.5841,117.6411,110826.0
2018-01-31 11:00:00,123.9,124.06,123.82,123.97,95705.0,117.6506,117.8025,117.5746,117.7171,95705.0
2018-01-31 11:10:00,123.97,124.28,123.92,124.2,92628.0,117.7171,118.0114,117.6696,117.9355,92628.0
2018-01-31 11:20:00,124.2,124.37,124.17,124.3,69209.0,117.9355,118.0969,117.907,118.0304,69209.0
2018-01-31 11:30:00,124.28,124.48,124.26,124.46,44678.0,118.0114,118.2013,117.9924,118.1823,44678.0
2018-01-31 11:40:00,124.47,124.47,124.33,124.43,49177.0,118.1918,118.1918,118.0589,118.1539,49177.0
2018-01-31 11:50:00,124.44,124.44,124.21,124.22,58596.0,118.1634,118.1634,117.945,117.9544,58596.0
2018-01-31 12:00:00,124.2,124.27,124.13,124.24,58998.0,117.9355,118.0019,117.869,117.9734,58998.0
2018-01-31 12:10:00,124.23,124.32,124.22,124.25,81634.0,117.9639,118.0494,117.9544,117.9829,81634.0
2018-01-31 12:20:00,124.25,124.3,124.2,124.22,68718.0,117.9829,118.0304,117.9355,117.9544,68718.0
2018-01-31 12:30:00,124.23,124.29,124.2,124.22,66073.0,117.9639,118.0209,117.9355,117.9544,66073.0
2018-01-31 12:40:00,124.22,124.26,124.13,124.14,62092.0,117.9544,117.9924,117.869,117.8785,62092.0
2018-01-31 12:50:00,124.15,124.25,124.12,124.18,57793.0,117.888,117.9829,117.8595,117.9165,57793.0
2018-01-31 13:00:00,124.17,124.24,124.09,124.18,110464.0,117.907,117.9734,117.831,117.9165,110464.0
2018-01-31 13:10:00,124.18,124.19,124.03,124.13,79681.0,117.9165,117.926,117.774,117.869,79681.0
2018-01-31 13:20:00,124.14,124.17,124.11,124.12,163732.0,117.8785,117.907,117.85,117.8595,163732.0
2018-01-31 13:30:00,124.13,124.16,124.02,124.02,61621.0,117.869,117.8975,117.7645,117.7645,61621.0
2018-01-31 13:40:00,124.04,124.15,123.97,124.12,79016.0,117.7835,117.888,117.7171,117.8595,79016.0
2018-01-31 13:50:00,124.12,124.24,124.05,124.15,77175.0,117.8595,117.9734,117.793,117.888,77175.0
2018-01-31 14:00:00,124.16,124.46,124.0,124.08,109449.0,117.8975,118.1823,117.7455,117.8215,109449.0
2018-01-31 14:10:00,124.08,124.24,123.97,124.21,86350.0,117.8215,117.9734,117.7171,117.945,86350.0
2018-01-31 14:20:00,124.21,124.21,123.92,123.99,101159.0,117.945,117.945,117.6696,117.7361,101159.0
2018-01-31 14:30:00,124.0,124.18,123.93,124.02,106765.0,117.7455,117.9165,117.6791,117.7645,106765.0
2018-01-31 14:40:00,124.01,124.18,123.85,123.94,106383.0,117.755,117.9165,117.6031,117.6886,106383.0
2018-01-31 14:50:00,123.91,124.03,123.75,124.01,86186.0,117.6601,117.774,117.5082,117.755,86186.0
2018-01-31 15:00:00,124.0,124.07,123.71,123.9,129470.0,117.7455,117.812,117.4702,117.6506,129470.0
2018-01-31 15:10:00,123.92,124.0,123.76,123.8,136032.0,117.6696,117.7455,117.5177,117.5556,136032.0
2018-01-31 15:20:00,123.8,124.13,123.8,124.07,110171.0,117.5556,117.869,117.5556,117.812,110171.0
2018-01-31 15:30:00,124.09,124.31,124.08,124.26,144772.0,117.831,118.0399,117.8215,117.9924,144772.0
2018-01-31 15:40:00,124.27,124.44,124.23,124.24,224138.0,118.0019,118.1634,117.9639,117.9734,224138.0
2018-01-31 15:50:00,124.23,124.31,124.13,124.25,499649.0,117.9639,118.0399,117.869,117.9829,499649.0
2018-02-01 09:30:00,124.74,126.26,124.1,125.89,913327.0,118.4482,119.8916,117.8405,119.5402,913327.0
2018-02-01 09:40:00,125.89,125.89,124.2,124.48,423897.0,119.5402,119.5402,117.9355,118.2013,423897.0
2018-02-01 09:50:00,124.46,125.1,124.43,124.93,311366.0,118.1823,118.7901,118.1539,118.6286,311366.0
2018-02-01 10:00:00,124.91,125.22,124.74,124.94,205956.0,118.6096,118.904,118.4482,118.6381,205956.0
2018-02-01 10:10:00,124.91,124.91,124.29,124.57,208521.0,118.6096,118.6096,118.0209,118.2868,208521.0
2018-02-01 10:20:00,124.58,124.8,124.47,124.54,195585.0,118.2963,118.5052,118.1918,118.2583,195585.0
2018-02-01 10:30:00,124.56,124.94,124.35,124.78,240702.0,118.2773,118.6381,118.0779,118.4862,240702.0
2018-02-01 10:40:00,124.8,125.13,124.77,125.07,154191.0,118.5052,118.8185,118.4767,118.7616,154191.0
2018-02-01 10:50:00,125.06,125.3,125.02,125.3,237090.0,118.7521,118.98,118.7141,118.98,237090.0
2018-02-01 11:00:00,125.28,125.48,125.22,125.3,164752.0,118.961,119.1509,118.904,118.98,164752.0
2018-02-01 11:10:00,125.27,125.42,125.24,125.35,125147.0,118.9515,119.0939,118.923,119.0275,125147.0
2018-02-01 11:20:00,125.36,125.36,124.7,124.95,218788.0,119.0369,119.0369,118.4102,118.6476,218788.0
2018-02-01 11:30:00,124.95,125.21,124.83,125.11,170894.0,118.6476,118.8945,118.5337,118.7996,170894.0
2018-02-01 11:40:00,125.12,125.32,125.05,125.15,196453.0,118.8091,118.999,118.7426,118.8375,196453.0
2018-02-01 11:50:00,125.16,125.31,125.04,125.3,106268.0,118.847,118.9895,118.7331,118.98,106268.0
2018-02-01 12:00:00,125.31,125.44,125.18,125.26,113732.0,118.9895,119.1129,118.866,118.942,113732.0
2018-02-01 12:10:00,125.27,125.34,125.11,125.34,107636.0,118.9515,119.018,118.7996,119.018,107636.0
2018-02-01 12:20:00,125.33,125.34,125.1,125.17,83413.0,119.0085,119.018,118.7901,118.8565,83413.0
2018-02-01 12:30:00,125.18,125.5,125.15,125.5,117256.0,118.866,119.1699,118.8375,119.1699,117256.0
2018-02-01 12:40:00,125.5,125.5,125.34,125.36,126145.0,119.1699,119.1699,119.018,119.0369,126145.0
2018-02-01 12:50:00,125.35,125.54,125.32,125.48,158682.0,119.0275,119.2079,118.999,119.1509,158682.0
2018-02-01 13:00:00,125.47,125.66,125.44,125.59,102486.0,119.1414,119.3218,119.1129,119.2553,102486.0
2018-02-01 13:10:00,125.58,125.8,125.51,125.7,183335.0,119.2459,119.4548,119.1794,119.3598,183335.0
2018-02-01 13:20:00,125.7,125.83,125.65,125.65,185486.0,119.3598,119.4832,119.3123,119.3123,185486.0
2018-02-01 13:30:00,125.67,125.7,125.4,125.43,128341.0,119.3313,119.3598,119.0749,119.1034,128341.0
2018-02-01 13:40:00,125.45,125.45,125.12,125.19,136980.0,119.1224,119.1224,118.8091,118.8755,136980.0
2018-02-01 13:50:00,125.18,125.19,124.68,124.85,233313.0,118.866,118.8755,118.3912,118.5527,233313.0
2018-02-01 14:00:00,124.85,125.06,124.8,124.99,115333.0,118.5527,118.7521,118.5052,118.6856,115333.0
2018-02-01 14:10:00,124.98,124.99,124.75,124.75,145926.0,118.6761,118.6856,118.4577,118.4577,145926.0
2018-02-01 14:20:00,124.74,124.82,124.53,124.78,217009.0,118.4482,118.5242,118.2488,118.4862,217009.0
2018-02-01 14:30:00,124.78,125.24,124.74,125.22,166127.0,118.4862,118.923,118.4482,118.904,166127.0
2018-02-01 14:40:00,125.23,125.37,125.0,125.01,173145.0,118.9135,119.0464,118.6951,118.7046,173145.0
2018-02-01 14:50:00,125.01,125.06,124.92,125.03,146883.0,118.7046,118.7521,118.6191,118.7236,146883.0
2018-02-01 15:00:00,125.03,125.13,124.91,125.05,123103.0,118.7236,118.8185,118.6096,118.7426,123103.0
2018-02-01 15:10:00,125.05,125.13,124.86,124.91,160881.0,118.7426,118.8185,118.5622,118.6096,160881.0
2018-02-01 15:20:00,124.89,125.03,124.78,124.84,175466.0,118.5907,118.7236,118.4862,118.5432,175466.0
2018-02-01 15:30:00,124.86,124.86,124.54,124.6,375496.0,118.5622,118.5622,118.2583,118.3153,375496.0
2018-02-01 15:40:00,124.59,125.17,124.5,125.08,430713.0,118.3058,118.8565,118.2203,118.7711,430713.0
2018-02-01 15:50:00,125.08,125.76,125.08,125.6,860071.0,118.7711,119.4168,118.7711,119.2648,860071.0
2018-02-02 09:30:00,123.72,123.72,122.9,123.07,983723.0,117.4797,117.4797,116.701,116.8625,983723.0
2018-02-02 09:40:00,123.07,123.68,123.0,123.17,424106.0,116.8625,117.4417,116.796,116.9574,424106.0
2018-02-02 09:50:00,123.17,123.19,122.22,123.06,594341.0,116.9574,116.9764,116.0553,116.853,594341.0
2018-02-02 10:00:00,123.05,123.08,121.61,122.06,533117.0,116.8435,116.872,115.4761,115.9034,533117.0
2018-02-02 10:10:00,122.05,122.11,121.76,122.02,448635.0,115.8939,115.9509,115.6185,115.8654,448635.0
2018-02-02 10:20:00,122.01,122.51,121.96,122.5,239544.0,115.8559,116.3307,115.8084,116.3212,239544.0
2018-02-02 10:30:00,122.51,123.1,122.5,123.03,245958.0,116.3307,116.8909,116.3212,116.8245,245958.0
2018-02-02 10:40:00,123.04,123.1,122.65,122.79,159134.0,116.834,116.8909,116.4636,116.5966,159134.0
2018-02-02 10:50:00,122.74,123.05,122.59,122.87,152831.0,116.5491,116.8435,116.4067,116.6725,152831.0
2018-02-02 11:00:00,122.85,122.93,122.58,122.64,148962.0,116.6536,116.7295,116.3972,116.4541,148962.0
2018-02-02 11:10:00,122.64,122.9,122.26,122.4,198373.0,116.4541,116.701,116.0933,116.2262,198373.0
2018-02-02 11:20:00,122.36,122.43,122.11,122.15,176150.0,116.1883,116.2547,115.9509,115.9889,176150.0
2018-02-02 11:30:00,122.14,122.5,122.13,122.42,117909.0,115.9794,116.3212,115.9699,116.2452,117909.0
2018-02-02 11:40:00,122.44,122.65,122.21,122.25,159126.0,116.2642,116.4636,116.0458,116.0838,159126.0
2018-02-02 11:50:00,122.25,122.49,122.05,122.06,150726.0,116.0838,116.3117,115.8939,115.9034,150726.0
2018-02-02 12:00:00,122.06,122.3,121.87,122.2,180906.0,115.9034,116.1313,115.723,116.0363,180906.0
2018-02-02 12:10:00,122.21,122.4,122.01,122.4,110059.0,116.0458,116.2262,115.8559,116.2262,110059.0
2018-02-02 12:20:00,122.39,122.79,122.27,122.68,155870.0,116.2168,116.5966,116.1028,116.4921,155870.0
2018-02-02 12:30:00,122.68,122.71,122.4,122.4,143318.0,116.4921,116.5206,116.2262,116.2262,143318.0
2018-02-02 12:40:00,122.4,122.62,122.32,122.39,93324.0,116.2262,116.4352,116.1503,116.2168,93324.0
2018-02-02 12:50:00,122.39,122.39,122.05,122.14,156760.0,116.2168,116.2168,115.8939,115.9794,156760.0
2018-02-02 13:00:00,122.14,122.45,122.02,122.37,261872.0,115.9794,116.2737,115.8654,116.1978,261872.0
2018-02-02 13:10:00,122.35,122.46,122.25,122.36,147122.0,116.1788,116.2832,116.0838,116.1883,147122.0
2018-02-02 13:20:00,122.35,122.4,121.83,122.01,194179.0,116.1788,116.2262,115.685,115.8559,194179.0
2018-02-02 13:30:00,122.02,122.06,121.8,121.83,154780.0,115.8654,115.9034,115.6565,115.685,154780.0
2018-02-02 13:40:00,121.83,121.85,120.77,120.87,619656.0,115.685,115.704,114.6785,114.7734,619656.0
2018-02-02 13:50:00,120.83,121.6,120.79,121.48,302383.0,114.7354,115.4666,114.6975,115.3527,302383.0
2018-02-02 14:00:00,121.48,121.65,121.43,121.48,177875.0,115.3527,115.5141,115.3052,115.3527,177875.0
2018-02-02 14:10:00,121.5,121.53,121.0,121.14,218549.0,115.3716,115.4001,114.8969,115.0298,218549.0
2018-02-02 14:20:00,121.15,121.28,120.9,120.93,196616.0,115.0393,115.1627,114.8019,114.8304,196616.0
2018-02-02 14:30:00,120.92,121.31,120.91,121.23,268711.0,114.8209,115.1912,114.8114,115.1153,268711.0
2018-02-02 14:40:00,121.23,121.64,121.21,121.43,220373.0,115.1153,115.5046,115.0963,115.3052,220373.0
2018-02-02 14:50:00,121.41,121.44,121.1,121.32,207191.0,115.2862,115.3147,114.9918,115.2007,207191.0
2018-02-02 15:00:00,121.28,121.29,120.76,121.01,353615.0,115.1627,115.1722,114.669,114.9064,353615.0
2018-02-02 15:10:00,121.04,121.71,121.0,121.54,229307.0,114.9348,115.5711,114.8969,115.4096,229307.0
2018-02-02 15:20:00,121.53,121.7,121.51,121.51,214623.0,115.4001,115.5616,115.3811,115.3811,214623.0
2018-02-02 15:30:00,121.52,121.53,121.15,121.53,311189.0,115.3906,115.4001,115.0393,115.4001,311189.0
2018-02-02 15:40:00,121.55,121.55,121.05,121.13,445631.0,115.4191,115.4191,114.9443,115.0203,445631.0
2018-02-02 15:50:00,121.13,121.27,120.7,120.8,791895.0,115.0203,115.1532,114.612,114.707,791895.0
2018-02-05 09:30:00,118.5,119.89,118.0,119.15,1164770.0,112.523,113.8429,112.0482,113.1402,1164770.0
2018-02-05 09:40:00,119.15,119.67,118.99,119.52,444723.0,113.1402,113.6339,112.9882,113.4915,444723.0
2018-02-05 09:50:00,119.54,119.92,119.42,119.54,361822.0,113.5105,113.8713,113.3966,113.5105,361822.0
2018-02-05 10:00:00,119.55,119.89,119.3,119.85,317958.0,113.52,113.8429,113.2826,113.8049,317958.0
2018-02-05 10:10:00,119.87,120.78,119.83,120.53,309519.0,113.8239,114.688,113.7859,114.4506,309519.0
2018-02-05 10:20:00,120.56,121.13,120.54,120.98,275287.0,114.4791,115.0203,114.4601,114.8779,275287.0
2018-02-05 10:30:00,120.95,120.96,120.16,120.22,290828.0,114.8494,114.8589,114.0992,114.1562,290828.0
2018-02-05 10:40:00,120.18,120.88,120.18,120.59,168852.0,114.1182,114.7829,114.1182,114.5075,168852.0
2018-02-05 10:50:00,120.61,121.1,120.41,120.46,278510.0,114.5265,114.9918,114.3366,114.3841,278510.0
2018-02-05 11:00:00,120.45,120.6,120.16,120.31,243722.0,114.3746,114.517,114.0992,114.2417,243722.0
2018-02-05 11:10:00,120.3,120.34,120.05,120.09,186491.0,114.2322,114.2702,113.9948,114.0328,186491.0
2018-02-05 11:20:00,120.12,120.47,119.83,120.32,130082.0,114.0612,114.3936,113.7859,114.2512,130082.0
2018-02-05 11:30:00,120.26,120.49,120.13,120.42,102043.0,114.1942,114.4126,114.0707,114.3461,102043.0
2018-02-05 11:40:00,120.42,120.42,120.0,120.15,100085.0,114.3461,114.3461,113.9473,114.0897,100085.0
2018-02-05 11:50:00,120.17,120.29,119.82,120.1,160874.0,114.1087,114.2227,113.7764,114.0423,160874.0
2018-02-05 12:00:00,120.13,120.19,119.86,119.9,103952.0,114.0707,114.1277,113.8144,113.8523,103952.0
2018-02-05 12:10:00,119.88,119.96,119.8,119.88,171509.0,113.8334,113.9093,113.7574,113.8334,171509.0
2018-02-05 12:20:00,119.89,120.02,119.67,119.88,172553.0,113.8429,113.9663,113.6339,113.8334,172553.0
2018-02-05 12:30:00,119.87,120.03,119.81,119.86,120668.0,113.8239,113.9758,113.7669,113.8144,120668.0
2018-02-05 12:40:00,119.89,120.13,119.87,120.05,92051.0,113.8429,114.0707,113.8239,113.9948,92051.0
2018-02-05 12:50:00,120.05,120.17,119.9,119.92,59442.0,113.9948,114.1087,113.8523,113.8713,59442.0
2018-02-05 13:00:00,119.92,119.94,119.54,119.56,158987.0,113.8713,113.8903,113.5105,113.5295,158987.0
2018-02-05 13:10:00,119.57,119.94,119.53,119.63,146362.0,113.539,113.8903,113.501,113.596,146362.0
2018-02-05 13:20:00,119.65,119.95,119.37,119.65,153028.0,113.615,113.8998,113.3491,113.615,153028.0
2018-02-05 13:30:00,119.58,119.87,119.48,119.55,129037.0,113.5485,113.8239,113.4535,113.52,129037.0
2018-02-05 13:40:00,119.56,119.96,119.51,119.87,202619.0,113.5295,113.9093,113.482,113.8239,202619.0
2018-02-05 13:50:00,119.88,120.27,119.84,120.17,177526.0,113.8334,114.2037,113.7954,114.1087,177526.0
2018-02-05 14:00:00,120.18,120.23,119.64,119.77,287727.0,114.1182,114.1657,113.6055,113.7289,287727.0
2018-02-05 14:10:00,119.75,120.05,119.63,119.85,230781.0,113.7099,113.9948,113.596,113.8049,230781.0
2018-02-05 14:20:00,119.8,119.83,119.27,119.43,166999.0,113.7574,113.7859,113.2541,113.4061,166999.0
2018-02-05 14:30:00,119.41,119.41,119.03,119.29,188332.0,113.3871,113.3871,113.0262,113.2731,188332.0
2018-02-05 14:40:00,119.29,119.52,119.1,119.28,429668.0,113.2731,113.4915,113.0927,113.2636,429668.0
2018-02-05 14:50:00,119.25,119.26,118.56,118.59,413798.0,113.2351,113.2446,112.5799,112.6084,413798.0
2018-02-05 15:00:00,118.62,118.63,115.05,115.05,1131841.0,112.6369,112.6464,109.247,109.247,1131841.0
2018-02-05 15:10:00,115.05,118.39,115.01,117.66,705039.0,109.247,112.4185,109.209,111.7253,705039.0
2018-02-05 15:20:00,117.77,118.85,117.09,118.55,531683.0,111.8298,112.8553,111.1841,112.5704,531683.0
2018-02-05 15:30:00,118.63,118.74,117.5,117.52,611685.0,112.6464,112.7509,111.5734,111.5924,611685.0
2018-02-05 15:40:00,117.5,118.28,116.95,117.43,790258.0,111.5734,112.3141,111.0511,111.5069,790258.0
2018-02-05 15:50:00,117.37,117.62,116.09,116.27,1092228.0,111.45,111.6873,110.2345,110.4054,1092228.0
2018-02-06 09:30:00,115.2,116.15,113.25,115.87,1794495.0,109.3894,110.2915,107.5378,110.0256,1794495.0
2018-02-06 09:40:00,115.89,117.64,115.75,116.65,811656.0,110.0446,111.7063,109.9117,110.7663,811656.0
2018-02-06 09:50:00,116.75,118.03,116.62,117.46,864784.0,110.8612,112.0767,110.7378,111.5354,864784.0
2018-02-06 10:00:00,117.48,118.46,117.12,117.16,631457.0,111.5544,112.485,111.2126,111.2505,631457.0
2018-02-06 10:10:00,117.2,117.85,116.5,116.92,667792.0,111.2885,111.9057,110.6238,111.0227,667792.0
2018-02-06 10:20:00,116.95,117.49,116.19,117.15,353332.0,111.0511,111.5639,110.3295,111.2411,353332.0
2018-02-06 10:30:00,117.12,117.5,116.46,117.02,448707.0,111.2126,111.5734,110.5859,111.1176,448707.0
2018-02-06 10:40:00,117.0,117.2,116.24,116.79,338633.0,111.0986,111.2885,110.377,110.8992,338633.0
2018-02-06 10:50:00,116.82,117.56,116.74,117.08,306324.0,110.9277,111.6304,110.8517,111.1746,306324.0
2018-02-06 11:00:00,117.03,117.39,116.33,116.84,287042.0,111.1271,111.4689,110.4624,110.9467,287042.0
2018-02-06 11:10:00,116.84,117.24,116.28,116.98,246748.0,110.9467,111.3265,110.4149,111.0796,246748.0
2018-02-06 11:20:00,116.98,117.25,116.53,116.89,216055.0,111.0796,111.336,110.6523,110.9942,216055.0
2018-02-06 11:30:00,116.92,116.94,116.09,116.47,171924.0,111.0227,111.0416,110.2345,110.5954,171924.0
2018-02-06 11:40:00,116.47,117.12,116.35,117.09,194226.0,110.5954,111.2126,110.4814,111.1841,194226.0
2018-02-06 11:50:00,117.08,117.35,116.88,117.07,256741.0,111.1746,111.431,110.9847,111.1651,256741.0
2018-02-06 12:00:00,117.04,117.74,117.01,117.65,163617.0,111.1366,111.8013,111.1081,111.7158,163617.0
2018-02-06 12:10:00,117.65,117.92,117.19,117.39,160572.0,111.7158,111.9722,111.279,111.4689,160572.0
2018-02-06 12:20:00,117.42,118.0,117.11,117.95,158802.0,111.4974,112.0482,111.2031,112.0007,158802.0
2018-02-06 12:30:00,117.91,118.32,117.45,118.26,302259.0,111.9627,112.352,111.5259,112.2951,302259.0
2018-02-06 12:40:00,118.22,118.32,117.68,117.84,197574.0,112.2571,112.352,111.7443,111.8963,197574.0
2018-02-06 12:50:00,117.9,118.06,117.44,117.97,162378.0,111.9532,112.1052,111.5164,112.0197,162378.0
2018-02-06 13:00:00,117.92,117.95,117.24,117.24,223545.0,111.9722,112.0007,111.3265,111.3265,223545.0
2018-02-06 13:10:00,117.25,117.99,117.17,117.87,120576.0,111.336,112.0387,111.26,111.9247,120576.0
2018-02-06 13:20:00,117.84,118.05,117.6,117.87,198719.0,111.8963,112.0957,111.6684,111.9247,198719.0
2018-02-06 13:30:00,117.88,117.88,117.22,117.58,191392.0,111.9342,111.9342,111.3075,111.6494,191392.0
2018-02-06 13:40:00,117.58,117.62,117.05,117.17,127485.0,111.6494,111.6873,111.1461,111.26,127485.0
2018-02-06 13:50:00,117.12,117.2,116.62,116.84,264982.0,111.2126,111.2885,110.7378,110.9467,264982.0
2018-02-06 14:00:00,116.8,117.13,116.76,116.9,208393.0,110.9087,111.2221,110.8707,111.0037,208393.0
2018-02-06 14:10:00,116.93,117.44,116.86,117.0,160625.0,111.0322,111.5164,110.9657,111.0986,160625.0
2018-02-06 14:20:00,117.0,117.16,116.8,117.08,186802.0,111.0986,111.2505,110.9087,111.1746,186802.0
2018-02-06 14:30:00,117.03,117.62,116.87,117.41,163819.0,111.1271,111.6873,110.9752,111.4879,163819.0
2018-02-06 14:40:00,117.44,118.13,117.31,118.11,250890.0,111.5164,112.1716,111.393,112.1526,250890.0
2018-02-06 14:50:00,118.07,118.71,117.97,118.65,330628.0,112.1147,112.7224,112.0197,112.6654,330628.0
2018-02-06 15:00:00,118.61,119.59,118.55,119.53,498960.0,112.6274,113.558,112.5704,113.501,498960.0
2018-02-06 15:10:00,119.55,119.58,118.65,118.73,430724.0,113.52,113.5485,112.6654,112.7414,430724.0
2018-02-06 15:20:00,118.76,119.18,118.62,119.12,412679.0,112.7698,113.1687,112.6369,113.1117,412679.0
2018-02-06 15:30:00,119.11,120.07,118.93,120.01,561148.0,113.1022,114.0138,112.9313,113.9568,561148.0
2018-02-06 15:40:00,120.01,120.3,119.45,119.58,518930.0,113.9568,114.2322,113.425,113.5485,518930.0
2018-02-06 15:50:00,119.51,120.09,119.3,120.04,870421.0,113.482,114.0328,113.2826,113.9853,870421.0
2018-02-07 09:30:00,120.09,120.11,119.21,119.77,670597.0,114.0328,114.0518,113.1971,113.7289,670597.0
2018-02-07 09:40:00,119.73,120.14,119.41,119.62,248980.0,113.6909,114.0802,113.3871,113.5865,248980.0
2018-02-07 09:50:00,119.61,120.38,119.61,120.3,260255.0,113.577,114.3081,113.577,114.2322,260255.0
2018-02-07 10:00:00,120.31,121.28,120.23,121.17,217982.0,114.2417,115.1627,114.1657,115.0583,217982.0
2018-02-07 10:10:00,121.15,121.19,120.58,120.76,254234.0,115.0393,115.0773,114.498,114.669,254234.0
2018-02-07 10:20:00,120.76,120.98,120.5,120.94,152843.0,114.669,114.8779,114.4221,114.8399,152843.0
2018-02-07 10:30:00,120.99,121.49,120.85,121.49,187264.0,114.8874,115.3621,114.7544,115.3621,187264.0
2018-02-07 10:40:00,121.45,121.75,121.27,121.75,180474.0,115.3242,115.609,115.1532,115.609,180474.0
2018-02-07 10:50:00,121.75,122.01,121.75,121.84,216271.0,115.609,115.8559,115.609,115.6945,216271.0
2018-02-07 11:00:00,121.84,122.35,121.84,122.31,205355.0,115.6945,116.1788,115.6945,116.1408,205355.0
2018-02-07 11:10:00,122.33,122.39,122.15,122.24,240529.0,116.1598,116.2168,115.9889,116.0743,240529.0
2018-02-07 11:20:00,122.22,122.46,122.16,122.28,183090.0,116.0553,116.2832,115.9984,116.1123,183090.0
2018-02-07 11:30:00,122.26,122.27,121.78,121.79,154683.0,116.0933,116.1028,115.6375,115.647,154683.0
2018-02-07 11:40:00,121.79,122.09,121.71,121.88,142643.0,115.647,115.9319,115.5711,115.7325,142643.0
2018-02-07 11:50:00,121.87,122.07,121.68,122.0,77471.0,115.723,115.9129,115.5426,115.8464,77471.0
2018-02-07 12:00:00,122.0,122.0,121.53,121.66,94193.0,115.8464,115.8464,115.4001,115.5236,94193.0
2018-02-07 12:10:00,121.67,121.84,121.39,121.5,79533.0,115.5331,115.6945,115.2672,115.3716,79533.0
2018-02-07 12:20:00,121.51,121.57,121.27,121.57,89361.0,115.3811,115.4381,115.1532,115.4381,89361.0
2018-02-07 12:30:00,121.59,121.62,121.26,121.28,100835.0,115.4571,115.4856,115.1437,115.1627,100835.0
2018-02-07 12:40:00,121.26,121.6,121.07,121.14,82103.0,115.1437,115.4666,114.9633,115.0298,82103.0
2018-02-07 12:50:00,121.13,121.44,121.11,121.29,59787.0,115.0203,115.3147,115.0013,115.1722,59787.0
2018-02-07 13:00:00,121.31,121.49,120.89,121.1,124255.0,115.1912,115.3621,114.7924,114.9918,124255.0
2018-02-07 13:10:00,121.1,121.1,120.28,120.97,142148.0,114.9918,114.9918,114.2132,114.8684,142148.0
2018-02-07 13:20:00,120.96,121.0,120.29,120.54,139788.0,114.8589,114.8969,114.2227,114.4601,139788.0
2018-02-07 13:30:00,120.52,121.17,120.42,120.87,104808.0,114.4411,115.0583,114.3461,114.7734,104808.0
2018-02-07 13:40:00,120.9,121.08,120.63,120.63,91914.0,114.8019,114.9728,114.5455,114.5455,91914.0
2018-02-07 13:50:00,120.64,120.78,120.44,120.73,58472.0,114.555,114.688,114.3651,114.6405,58472.0
2018-02-07 14:00:00,120.75,120.75,120.23,120.33,88532.0,114.6595,114.6595,114.1657,114.2607,88532.0
2018-02-07 14:10:00,120.31,120.67,120.3,120.57,74362.0,114.2417,114.5835,114.2322,114.4886,74362.0
2018-02-07 14:20:00,120.6,120.78,120.51,120.77,65838.0,114.517,114.688,114.4316,114.6785,65838.0
2018-02-07 14:30:00,120.75,120.84,120.56,120.56,83058.0,114.6595,114.7449,114.4791,114.4791,83058.0
2018-02-07 14:40:00,120.56,120.64,120.04,120.13,119005.0,114.4791,114.555,113.9853,114.0707,119005.0
2018-02-07 14:50:00,120.13,120.37,119.95,120.33,233921.0,114.0707,114.2986,113.8998,114.2607,233921.0
2018-02-07 15:00:00,120.34,120.68,120.28,120.47,125199.0,114.2702,114.593,114.2132,114.3936,125199.0
2018-02-07 15:10:00,120.48,120.82,120.45,120.68,116548.0,114.4031,114.7259,114.3746,114.593,116548.0
2018-02-07 15:20:00,120.69,121.06,120.63,121.0,137446.0,114.6025,114.9538,114.5455,114.8969,137446.0
2018-02-07 15:30:00,121.0,121.07,120.64,120.92,149530.0,114.8969,114.9633,114.555,114.8209,149530.0
2018-02-07 15:40:00,120.9,121.11,120.25,120.48,206004.0,114.8019,115.0013,114.1847,114.4031,206004.0
2018-02-07 15:50:00,120.44,120.49,119.6,119.63,542382.0,114.3651,114.4126,113.5675,113.596,542382.0
2018-02-08 09:30:00,119.53,119.7,118.71,119.39,492516.0,113.501,113.6624,112.7224,113.3681,492516.0
2018-02-08 09:40:00,119.41,119.44,118.17,118.41,267382.0,113.3871,113.4155,112.2096,112.4375,267382.0
2018-02-08 09:50:00,118.41,118.93,118.24,118.75,251087.0,112.4375,112.9313,112.2761,112.7604,251087.0
2018-02-08 10:00:00,118.75,119.19,118.35,118.93,222304.0,112.7604,113.1782,112.3805,112.9313,222304.0
2018-02-08 10:10:00,118.95,119.07,118.5,118.58,172579.0,112.9503,113.0642,112.523,112.5989,172579.0
2018-02-08 10:20:00,118.58,118.75,117.96,117.99,287261.0,112.5989,112.7604,112.0102,112.0387,287261.0
2018-02-08 10:30:00,117.99,118.1,117.69,117.92,263824.0,112.0387,112.1431,111.7538,111.9722,263824.0
2018-02-08 10:40:00,117.97,118.1,117.57,117.62,131473.0,112.0197,112.1431,111.6399,111.6873,131473.0
2018-02-08 10:50:00,117.63,117.63,117.11,117.39,212880.0,111.6968,111.6968,111.2031,111.4689,212880.0
2018-02-08 11:00:00,117.39,117.97,117.12,117.59,173214.0,111.4689,112.0197,111.2126,111.6589,173214.0
2018-02-08 11:10:00,117.58,117.88,117.11,117.19,208979.0,111.6494,111.9342,111.2031,111.279,208979.0
2018-02-08 11:20:00,117.19,117.3,116.86,117.07,189471.0,111.279,111.3835,110.9657,111.1651,189471.0
2018-02-08 11:30:00,117.04,117.73,116.87,117.51,166926.0,111.1366,111.7918,110.9752,111.5829,166926.0
2018-02-08 11:40:00,117.54,117.61,117.13,117.42,95384.0,111.6114,111.6779,111.2221,111.4974,95384.0
2018-02-08 11:50:00,117.47,118.0,117.45,117.53,133472.0,111.5449,112.0482,111.5259,111.6019,133472.0
2018-02-08 12:00:00,117.61,117.94,117.48,117.52,111376.0,111.6779,111.9912,111.5544,111.5924,111376.0
2018-02-08 12:10:00,117.49,117.72,117.4,117.5,104553.0,111.5639,111.7823,111.4784,111.5734,104553.0
2018-02-08 12:20:00,117.48,117.5,116.85,117.02,168769.0,111.5544,111.5734,110.9562,111.1176,168769.0
2018-02-08 12:30:00,116.99,117.14,116.68,116.91,179121.0,111.0891,111.2316,110.7948,111.0132,179121.0
2018-02-08 12:40:00,116.91,117.5,116.7,116.75,416236.0,111.0132,111.5734,110.8138,110.8612,416236.0
2018-02-08 12:50:00,116.77,116.78,115.96,116.41,318210.0,110.8802,110.8897,110.1111,110.5384,318210.0
2018-02-08 13:00:00,116.34,116.74,116.04,116.63,261463.0,110.4719,110.8517,110.187,110.7473,261463.0
2018-02-08 13:10:00,116.62,116.95,116.38,116.8,188624.0,110.7378,111.0511,110.5099,110.9087,188624.0
2018-02-08 13:20:00,116.82,117.1,116.21,116.21,164642.0,110.9277,111.1936,110.3485,110.3485,164642.0
2018-02-08 13:30:00,116.23,116.76,116.09,116.71,178790.0,110.3675,110.8707,110.2345,110.8232,178790.0
2018-02-08 13:40:00,116.74,117.18,116.55,116.92,204367.0,110.8517,111.2695,110.6713,111.0227,204367.0
2018-02-08 13:50:00,116.94,117.25,116.71,116.98,326712.0,111.0416,111.336,110.8232,111.0796,326712.0
2018-02-08 14:00:00,116.97,116.97,116.47,116.8,112671.0,111.0701,111.0701,110.5954,110.9087,112671.0
2018-02-08 14:10:00,116.8,117.14,116.74,116.87,128702.0,110.9087,111.2316,110.8517,110.9752,128702.0
2018-02-08 14:20:00,116.88,117.0,116.19,116.35,126571.0,110.9847,111.0986,110.3295,110.4814,126571.0
2018-02-08 14:30:00,116.34,116.4,115.87,116.33,218875.0,110.4719,110.5289,110.0256,110.4624,218875.0
2018-02-08 14:40:00,116.27,116.36,115.93,116.14,141717.0,110.4054,110.4909,110.0826,110.282,141717.0
2018-02-08 14:50:00,116.15,116.18,115.59,116.02,179399.0,110.2915,110.32,109.7597,110.1681,179399.0
2018-02-08 15:00:00,116.02,116.55,115.84,116.12,236843.0,110.1681,110.6713,109.9971,110.263,236843.0
2018-02-08 15:10:00,116.08,116.23,115.76,115.88,177839.0,110.225,110.3675,109.9212,110.0351,177839.0
2018-02-08 15:20:00,115.91,116.54,115.69,116.04,286360.0,110.0636,110.6618,109.8547,110.187,286360.0
2018-02-08 15:30:00,116.03,116.21,115.34,115.46,427295.0,110.1775,110.3485,109.5223,109.6363,427295.0
2018-02-08 15:40:00,115.44,115.68,114.75,114.95,675634.0,109.6173,109.8452,108.9621,109.152,675634.0
2018-02-08 15:50:00,114.93,114.95,113.54,113.93,1008296.0,109.133,109.152,107.8131,108.1835,1008296.0
2018-02-09 09:30:00,114.55,116.03,114.01,115.5,930652.0,108.7722,110.1775,108.2594,109.6743,930652.0
2018-02-09 09:40:00,115.49,116.5,115.21,115.52,395616.0,109.6648,110.6238,109.3989,109.6933,395616.0
2018-02-09 09:50:00,115.58,116.18,115.52,115.63,304323.0,109.7502,110.32,109.6933,109.7977,304323.0
2018-02-09 10:00:00,115.65,115.82,115.1,115.19,320994.0,109.8167,109.9781,109.2945,109.3799,320994.0
2018-02-09 10:10:00,115.19,115.33,114.93,115.08,331151.0,109.3799,109.5129,109.133,109.2755,331151.0
2018-02-09 10:20:00,115.09,115.51,114.87,115.11,419488.0,109.285,109.6838,109.0761,109.3039,419488.0
2018-02-09 10:30:00,115.12,115.49,114.97,115.0,209487.0,109.3134,109.6648,109.171,109.1995,209487.0
2018-02-09 10:40:00,114.99,115.05,113.73,114.0,386668.0,109.19,109.247,107.9936,108.2499,386668.0
2018-02-09 10:50:00,113.98,115.18,113.83,114.55,363805.0,108.2309,109.3704,108.0885,108.7722,363805.0
2018-02-09 11:00:00,114.57,115.05,114.45,114.67,291265.0,108.7912,109.247,108.6772,108.8861,291265.0
2018-02-09 11:10:00,114.61,114.88,114.2,114.55,229170.0,108.8292,109.0856,108.4398,108.7722,229170.0
2018-02-09 11:20:00,114.55,114.7,114.17,114.5,260164.0,108.7722,108.9146,108.4114,108.7247,260164.0
2018-02-09 11:30:00,114.5,114.57,114.21,114.42,401971.0,108.7247,108.7912,108.4493,108.6488,401971.0
2018-02-09 11:40:00,114.42,114.46,114.2,114.29,254196.0,108.6488,108.6867,108.4398,108.5253,254196.0
2018-02-09 11:50:00,114.29,114.39,113.96,113.97,227841.0,108.5253,108.6203,108.212,108.2215,227841.0
2018-02-09 12:00:00,113.97,114.14,113.28,113.34,400799.0,108.2215,108.3829,107.5663,107.6232,400799.0
2018-02-09 12:10:00,113.33,113.62,112.83,113.05,470697.0,107.6137,107.8891,107.139,107.3479,470697.0
2018-02-09 12:20:00,113.01,113.56,112.66,112.72,257171.0,107.3099,107.8321,106.9775,107.0345,257171.0
2018-02-09 12:30:00,112.75,112.89,112.19,112.25,425092.0,107.063,107.1959,106.5312,106.5882,425092.0
2018-02-09 12:40:00,112.23,112.33,111.37,111.39,617130.0,106.5692,106.6642,105.7526,105.7716,617130.0
2018-02-09 12:50:00,111.37,112.74,111.2,112.65,551001.0,105.7526,107.0535,105.5912,106.968,551001.0
2018-02-09 13:00:00,112.62,112.66,112.02,112.06,348462.0,106.9395,106.9775,106.3698,106.4078,348462.0
2018-02-09 13:10:00,112.06,112.19,111.61,112.08,251056.0,106.4078,106.5312,105.9805,106.4268,251056.0
2018-02-09 13:20:00,112.12,112.25,111.41,111.72,278318.0,106.4648,106.5882,105.7906,106.0849,278318.0
2018-02-09 13:30:00,111.65,112.0,111.02,111.11,305716.0,106.0185,106.3508,105.4202,105.5057,305716.0
2018-02-09 13:40:00,111.11,112.08,111.08,112.07,273833.0,105.5057,106.4268,105.4772,106.4173,273833.0
2018-02-09 13:50:00,112.09,112.86,111.96,112.48,474123.0,106.4363,107.1674,106.3128,106.8066,474123.0
2018-02-09 14:00:00,112.42,113.89,112.39,113.72,285621.0,106.7496,108.1455,106.7211,107.9841,285621.0
2018-02-09 14:10:00,113.74,114.78,113.61,114.77,425617.0,108.0031,108.9906,107.8796,108.9811,425617.0
2018-02-09 14:20:00,114.75,115.04,114.23,114.28,413962.0,108.9621,109.2375,108.4683,108.5158,413962.0
2018-02-09 14:30:00,114.35,114.49,113.81,114.32,281357.0,108.5823,108.7152,108.0695,108.5538,281357.0
2018-02-09 14:40:00,114.34,114.86,114.2,114.66,299953.0,108.5728,109.0666,108.4398,108.8766,299953.0
2018-02-09 14:50:00,114.65,115.12,114.5,114.57,283002.0,108.8672,109.3134,108.7247,108.7912,283002.0
2018-02-09 15:00:00,114.54,114.54,113.76,114.11,286529.0,108.7627,108.7627,108.022,108.3544,286529.0
2018-02-09 15:10:00,114.14,114.88,114.0,114.84,255765.0,108.3829,109.0856,108.2499,109.0476,255765.0
2018-02-09 15:20:00,114.82,115.48,114.75,115.3,302829.0,109.0286,109.6553,108.9621,109.4844,302829.0
2018-02-09 15:30:00,115.33,115.87,115.16,115.51,415211.0,109.5129,110.0256,109.3514,109.6838,415211.0
2018-02-09 15:40:00,115.59,116.81,115.55,116.49,443579.0,109.7597,110.9182,109.7218,110.6143,443579.0
2018-02-09 15:50:00,116.51,117.21,115.84,116.32,909850.0,110.6333,111.298,109.9971,110.4529,909850.0
2018-02-12 09:30:00,117.79,118.63,117.63,117.96,636669.0,111.8488,112.6464,111.6968,112.0102,636669.0
2018-02-12 09:40:00,117.96,118.03,117.43,117.47,378016.0,112.0102,112.0767,111.5069,111.5449,378016.0
2018-02-12 09:50:00,117.48,117.64,116.88,117.0,263011.0,111.5544,111.7063,110.9847,111.0986,263011.0
2018-02-12 10:00:00,117.0,118.03,116.95,117.72,221452.0,111.0986,112.0767,111.0511,111.7823,221452.0
2018-02-12 10:10:00,117.71,117.85,117.37,117.64,172420.0,111.7728,111.9057,111.45,111.7063,172420.0
2018-02-12 10:20:00,117.64,117.71,117.1,117.38,184357.0,111.7063,111.7728,111.1936,111.4595,184357.0
2018-02-12 10:30:00,117.4,118.1,117.07,117.79,265047.0,111.4784,112.1431,111.1651,111.8488,265047.0
2018-02-12 10:40:00,117.82,117.94,117.56,117.92,120810.0,111.8773,111.9912,111.6304,111.9722,120810.0
2018-02-12 10:50:00,117.94,117.99,117.49,117.86,138094.0,111.9912,112.0387,111.5639,111.9152,138094.0
2018-02-12 11:00:00,117.85,118.2,117.63,118.0,181726.0,111.9057,112.2381,111.6968,112.0482,181726.0
2018-02-12 11:10:00,118.04,118.4,117.9,118.16,184257.0,112.0862,112.428,111.9532,112.2001,184257.0
2018-02-12 11:20:00,118.18,118.27,117.98,118.08,138593.0,112.2191,112.3046,112.0292,112.1241,138593.0
2018-02-12 11:30:00,118.07,118.18,117.71,118.18,167572.0,112.1147,112.2191,111.7728,112.2191,167572.0
2018-02-12 11:40:00,118.19,118.34,118.13,118.18,141513.0,112.2286,112.371,112.1716,112.2191,141513.0
2018-02-12 11:50:00,118.18,118.76,117.96,118.76,225888.0,112.2191,112.7698,112.0102,112.7698,225888.0
2018-02-12 12:00:00,118.76,118.78,118.31,118.54,120672.0,112.7698,112.7888,112.3425,112.5609,120672.0
2018-02-12 12:10:00,118.57,118.84,118.42,118.67,109238.0,112.5894,112.8458,112.447,112.6844,109238.0
2018-02-12 12:20:00,118.69,118.73,118.47,118.58,101451.0,112.7034,112.7414,112.4945,112.5989,101451.0
2018-02-12 12:30:00,118.55,118.59,118.41,118.58,62404.0,112.5704,112.6084,112.4375,112.5989,62404.0
2018-02-12 12:40:00,118.57,118.57,118.17,118.2,81808.0,112.5894,112.5894,112.2096,112.2381,81808.0
2018-02-12 12:50:00,118.21,118.49,118.21,118.38,112280.0,112.2476,112.5135,112.2476,112.409,112280.0
2018-02-12 13:00:00,118.42,118.52,118.03,118.08,78961.0,112.447,112.542,112.0767,112.1241,78961.0
2018-02-12 13:10:00,118.09,118.53,118.07,118.23,103572.0,112.1336,112.5514,112.1147,112.2666,103572.0
2018-02-12 13:20:00,118.2,118.32,118.07,118.21,51319.0,112.2381,112.352,112.1147,112.2476,51319.0
2018-02-12 13:30:00,118.21,118.26,118.13,118.22,54995.0,112.2476,112.2951,112.1716,112.2571,54995.0
2018-02-12 13:40:00,118.22,118.34,118.13,118.23,64181.0,112.2571,112.371,112.1716,112.2666,64181.0
2018-02-12 13:50:00,118.26,118.62,118.26,118.5,174530.0,112.2951,112.6369,112.2951,112.523,174530.0
2018-02-12 14:00:00,118.51,118.58,118.12,118.16,117716.0,112.5325,112.5989,112.1621,112.2001,117716.0
2018-02-12 14:10:00,118.17,118.24,118.0,118.0,107210.0,112.2096,112.2761,112.0482,112.0482,107210.0
2018-02-12 14:20:00,118.02,118.26,118.0,118.22,124110.0,112.0672,112.2951,112.0482,112.2571,124110.0
2018-02-12 14:30:00,118.24,118.37,118.15,118.32,104299.0,112.2761,112.3995,112.1906,112.352,104299.0
2018-02-12 14:40:00,118.33,118.41,118.01,118.01,105537.0,112.3615,112.4375,112.0577,112.0577,105537.0
2018-02-12 14:50:00,118.01,118.15,117.9,118.09,128914.0,112.0577,112.1906,111.9532,112.1336,128914.0
2018-02-12 15:00:00,118.13,118.41,118.08,118.32,134104.0,112.1716,112.4375,112.1241,112.352,134104.0
2018-02-12 15:10:00,118.32,118.67,118.29,118.57,144475.0,112.352,112.6844,112.3236,112.5894,144475.0
2018-02-12 15:20:00,118.58,118.75,118.52,118.56,146001.0,112.5989,112.7604,112.542,112.5799,146001.0
2018-02-12 15:30:00,118.57,118.71,118.2,118.39,164643.0,112.5894,112.7224,112.2381,112.4185,164643.0
2018-02-12 15:40:00,118.39,118.63,117.83,118.14,335685.0,112.4185,112.6464,111.8868,112.1811,335685.0
2018-02-12 15:50:00,118.11,118.6,118.08,118.39,621079.0,112.1526,112.6179,112.1241,112.4185,621079.0
2018-02-13 09:30:00,117.85,118.08,117.3,117.71,487030.0,111.9057,112.1241,111.3835,111.7728,487030.0
2018-02-13 09:40:00,117.71,118.13,117.51,117.62,222028.0,111.7728,112.1716,111.5829,111.6873,222028.0
2018-02-13 09:50:00,117.61,118.03,117.59,117.95,182775.0,111.6779,112.0767,111.6589,112.0007,182775.0
2018-02-13 10:00:00,117.91,118.13,117.72,117.88,230601.0,111.9627,112.1716,111.7823,111.9342,230601.0
2018-02-13 10:10:00,117.85,118.04,117.7,117.98,199126.0,111.9057,112.0862,111.7633,112.0292,199126.0
2018-02-13 10:20:00,117.96,118.15,117.69,117.76,187679.0,112.0102,112.1906,111.7538,111.8203,187679.0
2018-02-13 10:30:00,117.73,117.77,117.49,117.76,130437.0,111.7918,111.8298,111.5639,111.8203,130437.0
2018-02-13 10:40:00,117.79,118.01,117.69,117.96,194862.0,111.8488,112.0577,111.7538,112.0102,194862.0
2018-02-13 10:50:00,117.94,117.95,117.72,117.82,135941.0,111.9912,112.0007,111.7823,111.8773,135941.0
2018-02-13 11:00:00,117.8,117.93,117.29,117.31,242201.0,111.8583,111.9817,111.374,111.393,242201.0
2018-02-13 11:10:00,117.32,117.46,117.22,117.46,193541.0,111.4025,111.5354,111.3075,111.5354,193541.0
2018-02-13 11:20:00,117.45,117.54,117.25,117.4,252940.0,111.5259,111.6114,111.336,111.4784,252940.0
2018-02-13 11:30:00,117.37,117.55,117.13,117.24,109437.0,111.45,111.6209,111.2221,111.3265,109437.0
2018-02-13 11:40:00,117.22,117.57,117.17,117.52,81298.0,111.3075,111.6399,111.26,111.5924,81298.0
2018-02-13 11:50:00,117.57,117.87,117.52,117.79,114855.0,111.6399,111.9247,111.5924,111.8488,114855.0
2018-02-13 12:00:00,117.79,117.9,117.63,117.75,114615.0,111.8488,111.9532,111.6968,111.8108,114615.0
2018-02-13 12:10:00,117.74,117.93,117.71,117.82,96234.0,111.8013,111.9817,111.7728,111.8773,96234.0
2018-02-13 12:20:00,117.83,117.85,117.51,117.56,96737.0,111.8868,111.9057,111.5829,111.6304,96737.0
2018-02-13 12:30:00,117.55,117.62,117.26,117.42,91804.0,111.6209,111.6873,111.3455,111.4974,91804.0
2018-02-13 12:40:00,117.41,117.64,117.39,117.53,70381.0,111.4879,111.7063,111.4689,111.6019,70381.0
2018-02-13 12:50:00,117.53,117.56,117.4,117.45,98293.0,111.6019,111.6304,111.4784,111.5259,98293.0
2018-02-13 13:00:00,117.45,117.55,117.34,117.44,65101.0,111.5259,111.6209,111.4215,111.5164,65101.0
2018-02-13 13:10:00,117.44,117.81,117.38,117.75,78142.0,111.5164,111.8678,111.4595,111.8108,78142.0
2018-02-13 13:20:00,117.78,118.0,117.74,117.9,67366.0,111.8393,112.0482,111.8013,111.9532,67366.0
2018-02-13 13:30:00,117.9,118.3,117.86,118.29,112334.0,111.9532,112.333,111.9152,112.3236,112334.0
2018-02-13 13:40:00,118.3,118.38,118.05,118.08,116457.0,112.333,112.409,112.0957,112.1241,116457.0
2018-02-13 13:50:00,118.08,118.29,118.08,118.19,83310.0,112.1241,112.3236,112.1241,112.2286,83310.0
2018-02-13 14:00:00,118.21,118.5,118.18,118.44,85681.0,112.2476,112.523,112.2191,112.466,85681.0
2018-02-13 14:10:00,118.45,118.58,118.38,118.43,134472.0,112.4755,112.5989,112.409,112.4565,134472.0
2018-02-13 14:20:00,118.44,118.51,118.34,118.4,83880.0,112.466,112.5325,112.371,112.428,83880.0
2018-02-13 14:30:00,118.39,118.4,118.09,118.19,111612.0,112.4185,112.428,112.1336,112.2286,111612.0
2018-02-13 14:40:00,118.16,118.16,117.97,118.06,96082.0,112.2001,112.2001,112.0197,112.1052,96082.0
2018-02-13 14:50:00,118.06,118.32,118.05,118.3,152287.0,112.1052,112.352,112.0957,112.333,152287.0
2018-02-13 15:00:00,118.28,118.43,118.17,118.42,128447.0,112.3141,112.4565,112.2096,112.447,128447.0
2018-02-13 15:10:00,118.42,118.65,118.3,118.52,157599.0,112.447,112.6654,112.333,112.542,157599.0
2018-02-13 15:20:00,118.51,118.66,118.4,118.58,122858.0,112.5325,112.6749,112.428,112.5989,122858.0
2018-02-13 15:30:00,118.59,118.8,118.57,118.72,184712.0,112.6084,112.8078,112.5894,112.7319,184712.0
2018-02-13 15:40:00,118.73,118.75,118.29,118.39,267485.0,112.7414,112.7604,112.3236,112.4185,267485.0
2018-02-13 15:50:00,118.4,118.53,118.27,118.37,368706.0,112.428,112.5514,112.3046,112.3995,368706.0
2018-02-14 09:30:00,117.62,118.99,117.5,118.21,347073.0,111.6873,112.9882,111.5734,112.2476,347073.0
2018-02-14 09:40:00,118.16,118.77,118.16,118.57,182381.0,112.2001,112.7793,112.2001,112.5894,182381.0
2018-02-14 09:50:00,118.6,119.0,118.24,118.31,170553.0,112.6179,112.9977,112.2761,112.3425,170553.0
2018-02-14 10:00:00,118.3,119.1,118.3,119.08,201530.0,112.333,113.0927,112.333,113.0737,201530.0
2018-02-14 10:10:00,119.06,119.44,118.87,119.41,182951.0,113.0547,113.4155,112.8743,113.3871,182951.0
2018-02-14 10:20:00,119.42,119.8,119.35,119.78,235917.0,113.3966,113.7574,113.3301,113.7384,235917.0
2018-02-14 10:30:00,119.79,119.94,119.36,119.93,194507.0,113.7479,113.8903,113.3396,113.8808,194507.0
2018-02-14 10:40:00,119.93,119.99,119.57,119.74,155950.0,113.8808,113.9378,113.539,113.7004,155950.0
2018-02-14 10:50:00,119.7,119.8,119.47,119.55,175669.0,113.6624,113.7574,113.444,113.52,175669.0
2018-02-14 11:00:00,119.56,119.82,119.5,119.63,123765.0,113.5295,113.7764,113.4725,113.596,123765.0
2018-02-14 11:10:00,119.63,119.79,119.55,119.68,123255.0,113.596,113.7479,113.52,113.6434,123255.0
2018-02-14 11:20:00,119.69,119.87,119.49,119.75,129483.0,113.6529,113.8239,113.463,113.7099,129483.0
2018-02-14 11:30:00,119.78,119.85,119.46,119.84,122143.0,113.7384,113.8049,113.4345,113.7954,122143.0
2018-02-14 11:40:00,119.85,119.88,119.34,119.34,101633.0,113.8049,113.8334,113.3206,113.3206,101633.0
2018-02-14 11:50:00,119.33,119.54,119.21,119.41,89173.0,113.3111,113.5105,113.1971,113.3871,89173.0
2018-02-14 12:00:00,119.43,119.56,119.31,119.32,47863.0,113.4061,113.5295,113.2921,113.3016,47863.0
2018-02-14 12:10:00,119.33,119.39,119.17,119.23,85168.0,113.3111,113.3681,113.1592,113.2161,85168.0
2018-02-14 12:20:00,119.22,119.63,119.16,119.57,92026.0,113.2066,113.596,113.1497,113.539,92026.0
2018-02-14 12:30:00,119.56,119.68,119.38,119.59,74614.0,113.5295,113.6434,113.3586,113.558,74614.0
2018-02-14 12:40:00,119.61,119.68,119.46,119.49,62497.0,113.577,113.6434,113.4345,113.463,62497.0
2018-02-14 12:50:00,119.47,119.89,119.39,119.84,101284.0,113.444,113.8429,113.3681,113.7954,101284.0
2018-02-14 13:00:00,119.84,120.23,119.8,120.03,108213.0,113.7954,114.1657,113.7574,113.9758,108213.0
2018-02-14 13:10:00,120.04,120.2,119.94,119.97,75618.0,113.9853,114.1372,113.8903,113.9188,75618.0
2018-02-14 13:20:00,119.95,120.16,119.92,119.92,74638.0,113.8998,114.0992,113.8713,113.8713,74638.0
2018-02-14 13:30:00,119.96,120.12,119.93,120.07,66442.0,113.9093,114.0612,113.8808,114.0138,66442.0
2018-02-14 13:40:00,120.04,120.06,119.81,119.9,214863.0,113.9853,114.0043,113.7669,113.8523,214863.0
2018-02-14 13:50:00,119.91,120.03,119.73,119.94,82214.0,113.8618,113.9758,113.6909,113.8903,82214.0
2018-02-14 14:00:00,119.97,120.16,119.97,120.15,101467.0,113.9188,114.0992,113.9188,114.0897,101467.0
2018-02-14 14:10:00,120.15,120.29,120.11,120.27,131232.0,114.0897,114.2227,114.0518,114.2037,131232.0
2018-02-14 14:20:00,120.27,120.29,119.95,119.96,111109.0,114.2037,114.2227,113.8998,113.9093,111109.0
2018-02-14 14:30:00,119.97,120.12,119.89,120.1,101183.0,113.9188,114.0612,113.8429,114.0423,101183.0
2018-02-14 14:40:00,120.12,120.16,120.0,120.15,89326.0,114.0612,114.0992,113.9473,114.0897,89326.0
2018-02-14 14:50:00,120.16,120.25,120.1,120.21,79570.0,114.0992,114.1847,114.0423,114.1467,79570.0
2018-02-14 15:00:00,120.21,120.48,120.2,120.39,124390.0,114.1467,114.4031,114.1372,114.3176,124390.0
2018-02-14 15:10:00,120.37,120.69,120.35,120.64,179881.0,114.2986,114.6025,114.2796,114.555,179881.0
2018-02-14 15:20:00,120.63,120.69,120.39,120.62,137195.0,114.5455,114.6025,114.3176,114.536,137195.0
2018-02-14 15:30:00,120.63,120.8,120.56,120.75,261938.0,114.5455,114.707,114.4791,114.6595,261938.0
2018-02-14 15:40:00,120.74,120.95,120.61,120.77,368566.0,114.65,114.8494,114.5265,114.6785,368566.0
2018-02-14 15:50:00,120.75,120.95,120.72,120.82,599137.0,114.6595,114.8494,114.631,114.7259,599137.0
2018-02-15 09:30:00,121.7,121.9,121.02,121.41,457752.0,115.76,115.9503,115.1132,115.4842,457752.0
2018-02-15 09:40:00,121.42,121.48,120.63,121.02,250755.0,115.4937,115.5508,114.7422,115.1132,250755.0
2018-02-15 09:50:00,121.05,121.14,120.9,121.07,218871.0,115.1417,115.2274,114.9991,115.1608,218871.0
2018-02-15 10:00:00,121.08,121.17,120.64,120.67,202773.0,115.1703,115.2559,114.7518,114.7803,202773.0
2018-02-15 10:10:00,120.68,120.86,120.45,120.46,223404.0,114.7898,114.961,114.571,114.5805,223404.0
2018-02-15 10:20:00,120.47,120.98,120.41,120.87,312165.0,114.5901,115.0752,114.533,114.9705,312165.0
2018-02-15 10:30:00,120.85,120.93,120.37,120.39,136266.0,114.9515,115.0276,114.4949,114.514,136266.0
2018-02-15 10:40:00,120.36,120.41,119.97,120.15,210505.0,114.4854,114.533,114.1145,114.2857,210505.0
2018-02-15 10:50:00,120.16,120.53,120.04,120.08,121888.0,114.2952,114.6471,114.181,114.2191,121888.0
2018-02-15 11:00:00,120.04,120.43,119.97,120.4,117147.0,114.181,114.552,114.1145,114.5235,117147.0
2018-02-15 11:10:00,120.39,120.72,120.37,120.39,101670.0,114.514,114.8279,114.4949,114.514,101670.0
2018-02-15 11:20:00,120.41,120.75,120.4,120.75,114533.0,114.533,114.8564,114.5235,114.8564,114533.0
2018-02-15 11:30:00,120.75,120.78,120.46,120.52,116123.0,114.8564,114.8849,114.5805,114.6376,116123.0
2018-02-15 11:40:00,120.53,120.74,120.49,120.6,63318.0,114.6471,114.8469,114.6091,114.7137,63318.0
2018-02-15 11:50:00,120.6,120.78,120.59,120.66,36187.0,114.7137,114.8849,114.7042,114.7708,36187.0
2018-02-15 12:00:00,120.7,120.78,120.46,120.7,48626.0,114.8088,114.8849,114.5805,114.8088,48626.0
2018-02-15 12:10:00,120.71,120.81,120.68,120.79,55318.0,114.8183,114.9135,114.7898,114.8944,55318.0
2018-02-15 12:20:00,120.8,120.89,120.67,120.69,91028.0,114.9039,114.9896,114.7803,114.7993,91028.0
2018-02-15 12:30:00,120.69,120.96,120.69,120.94,57121.0,114.7993,115.0561,114.7993,115.0371,57121.0
2018-02-15 12:40:00,120.95,120.98,120.79,120.95,81830.0,115.0466,115.0752,114.8944,115.0466,81830.0
2018-02-15 12:50:00,120.96,121.02,120.88,120.99,67155.0,115.0561,115.1132,114.98,115.0847,67155.0
2018-02-15 13:00:00,120.98,121.28,120.98,121.17,132307.0,115.0752,115.3605,115.0752,115.2559,132307.0
2018-02-15 13:10:00,121.17,121.36,121.15,121.25,99606.0,115.2559,115.4366,115.2369,115.332,99606.0
2018-02-15 13:20:00,121.27,121.27,121.01,121.03,63693.0,115.351,115.351,115.1037,115.1227,63693.0
2018-02-15 13:30:00,121.04,121.16,120.9,121.09,55355.0,115.1322,115.2464,114.9991,115.1798,55355.0
2018-02-15 13:40:00,121.08,121.38,121.08,121.3,78330.0,115.1703,115.4556,115.1703,115.3795,78330.0
2018-02-15 13:50:00,121.3,121.43,121.26,121.39,61136.0,115.3795,115.5032,115.3415,115.4651,61136.0
2018-02-15 14:00:00,121.4,121.64,121.3,121.54,92093.0,115.4747,115.7029,115.3795,115.6078,92093.0
2018-02-15 14:10:00,121.53,121.85,121.46,121.48,100101.0,115.5983,115.9027,115.5317,115.5508,100101.0
2018-02-15 14:20:00,121.46,121.58,121.36,121.57,87814.0,115.5317,115.6459,115.4366,115.6364,87814.0
2018-02-15 14:30:00,121.57,121.68,121.51,121.66,72829.0,115.6364,115.741,115.5793,115.722,72829.0
2018-02-15 14:40:00,121.65,121.67,121.49,121.56,76280.0,115.7125,115.7315,115.5603,115.6269,76280.0
2018-02-15 14:50:00,121.56,121.57,121.27,121.4,108716.0,115.6269,115.6364,115.351,115.4747,108716.0
2018-02-15 15:00:00,121.4,121.69,121.4,121.59,92998.0,115.4747,115.7505,115.4747,115.6554,92998.0
2018-02-15 15:10:00,121.62,121.83,121.54,121.81,151655.0,115.6839,115.8837,115.6078,115.8646,151655.0
2018-02-15 15:20:00,121.82,121.89,121.66,121.72,150573.0,115.8742,115.9407,115.722,115.779,150573.0
2018-02-15 15:30:00,121.72,121.83,121.56,121.82,167823.0,115.779,115.8837,115.6269,115.8742,167823.0
2018-02-15 15:40:00,121.83,121.97,121.74,121.9,247689.0,115.8837,116.0168,115.7981,115.9503,247689.0
2018-02-15 15:50:00,121.91,122.31,121.89,122.31,406785.0,115.9598,116.3402,115.9407,116.3402,406785.0
2018-02-16 09:30:00,121.63,122.24,121.57,122.08,570429.0,115.6934,116.2737,115.6364,116.1215,570429.0
2018-02-16 09:40:00,122.06,122.25,121.98,122.19,128442.0,116.1024,116.2832,116.0264,116.2261,128442.0
2018-02-16 09:50:00,122.2,122.31,122.12,122.16,123311.0,116.2356,116.3402,116.1595,116.1976,123311.0
2018-02-16 10:00:00,122.2,122.3,121.88,122.05,131888.0,116.2356,116.3307,115.9312,116.0929,131888.0
2018-02-16 10:10:00,122.07,122.39,121.92,122.24,85207.0,116.112,116.4163,115.9693,116.2737,85207.0
2018-02-16 10:20:00,122.23,122.67,122.22,122.63,89637.0,116.2641,116.6827,116.2546,116.6446,89637.0
2018-02-16 10:30:00,122.63,122.69,122.36,122.43,138232.0,116.6446,116.7017,116.3878,116.4544,138232.0
2018-02-16 10:40:00,122.4,122.44,122.11,122.21,180511.0,116.4259,116.4639,116.15,116.2451,180511.0
2018-02-16 10:50:00,122.23,122.41,122.09,122.09,62350.0,116.2641,116.4354,116.131,116.131,62350.0
2018-02-16 11:00:00,122.09,122.58,122.09,122.57,112715.0,116.131,116.5971,116.131,116.5876,112715.0
2018-02-16 11:10:00,122.55,122.7,122.5,122.59,109772.0,116.5685,116.7112,116.521,116.6066,109772.0
2018-02-16 11:20:00,122.62,122.69,122.48,122.48,72825.0,116.6351,116.7017,116.5019,116.5019,72825.0
2018-02-16 11:30:00,122.5,122.59,122.48,122.58,46925.0,116.521,116.6066,116.5019,116.5971,46925.0
2018-02-16 11:40:00,122.58,122.64,122.52,122.63,84891.0,116.5971,116.6541,116.54,116.6446,84891.0
2018-02-16 11:50:00,122.65,122.84,122.64,122.65,107100.0,116.6636,116.8444,116.6541,116.6636,107100.0
2018-02-16 12:00:00,122.65,122.71,122.55,122.67,49850.0,116.6636,116.7207,116.5685,116.6827,49850.0
2018-02-16 12:10:00,122.63,122.86,122.63,122.75,73797.0,116.6446,116.8634,116.6446,116.7588,73797.0
2018-02-16 12:20:00,122.74,122.77,122.65,122.75,46767.0,116.7493,116.7778,116.6636,116.7588,46767.0
2018-02-16 12:30:00,122.76,122.99,122.73,122.89,86537.0,116.7683,116.9871,116.7397,116.8919,86537.0
2018-02-16 12:40:00,122.89,122.99,122.78,122.86,71471.0,116.8919,116.9871,116.7873,116.8634,71471.0
2018-02-16 12:50:00,122.89,122.89,122.5,122.72,99887.0,116.8919,116.8919,116.521,116.7302,99887.0
2018-02-16 13:00:00,122.73,122.81,122.57,122.66,49328.0,116.7397,116.8158,116.5876,116.6732,49328.0
2018-02-16 13:10:00,122.68,122.68,122.31,122.35,66373.0,116.6922,116.6922,116.3402,116.3783,66373.0
2018-02-16 13:20:00,122.38,122.55,122.3,122.37,65445.0,116.4068,116.5685,116.3307,116.3973,65445.0
2018-02-16 13:30:00,122.39,122.59,122.05,122.46,129919.0,116.4163,116.6066,116.0929,116.4829,129919.0
2018-02-16 13:40:00,122.48,122.73,122.48,122.61,54045.0,116.5019,116.7397,116.5019,116.6256,54045.0
2018-02-16 13:50:00,122.57,122.61,122.22,122.35,77671.0,116.5876,116.6256,116.2546,116.3783,77671.0
2018-02-16 14:00:00,122.34,122.59,122.34,122.41,62840.0,116.3688,116.6066,116.3688,116.4354,62840.0
2018-02-16 14:10:00,122.41,122.56,121.94,122.1,181247.0,116.4354,116.578,115.9883,116.1405,181247.0
2018-02-16 14:20:00,122.08,122.14,121.82,122.04,213937.0,116.1215,116.1785,115.8742,116.0834,213937.0
2018-02-16 14:30:00,122.06,122.27,121.93,122.22,63109.0,116.1024,116.3022,115.9788,116.2546,63109.0
2018-02-16 14:40:00,122.19,122.23,121.89,122.06,95030.0,116.2261,116.2641,115.9407,116.1024,95030.0
2018-02-16 14:50:00,122.06,122.23,121.84,122.2,121762.0,116.1024,116.2641,115.8932,116.2356,121762.0
2018-02-16 15:00:00,122.19,122.38,122.1,122.38,65896.0,116.2261,116.4068,116.1405,116.4068,65896.0
2018-02-16 15:10:00,122.38,122.44,122.1,122.18,70536.0,116.4068,116.4639,116.1405,116.2166,70536.0
2018-02-16 15:20:00,122.19,122.44,122.11,122.33,83694.0,116.2261,116.4639,116.15,116.3593,83694.0
2018-02-16 15:30:00,122.31,122.39,122.04,122.15,96594.0,116.3402,116.4163,116.0834,116.1881,96594.0
2018-02-16 15:40:00,122.16,122.39,122.02,122.32,163989.0,116.1976,116.4163,116.0644,116.3498,163989.0
2018-02-16 15:50:00,122.33,122.38,121.86,121.87,375082.0,116.3593,116.4068,115.9122,115.9217,375082.0
2018-02-20 09:30:00,121.35,122.25,121.02,122.25,403507.0,115.4271,116.2832,115.1132,116.2832,403507.0
2018-02-20 09:40:00,122.24,122.99,122.22,122.76,344011.0,116.2737,116.9871,116.2546,116.7683,344011.0
2018-02-20 09:50:00,122.76,123.05,122.11,122.28,209870.0,116.7683,117.0441,116.15,116.3117,209870.0
2018-02-20 10:00:00,122.24,122.44,122.04,122.44,178244.0,116.2737,116.4639,116.0834,116.4639,178244.0
2018-02-20 10:10:00,122.43,122.6,122.19,122.47,112421.0,116.4544,116.6161,116.2261,116.4924,112421.0
2018-02-20 10:20:00,122.47,122.64,122.24,122.25,90896.0,116.4924,116.6541,116.2737,116.2832,90896.0
2018-02-20 10:30:00,122.25,122.3,121.85,121.99,129526.0,116.2832,116.3307,115.9027,116.0359,129526.0
2018-02-20 10:40:00,121.98,122.4,121.94,122.37,142546.0,116.0264,116.4259,115.9883,116.3973,142546.0
2018-02-20 10:50:00,122.37,122.42,122.05,122.1,130607.0,116.3973,116.4449,116.0929,116.1405,130607.0
2018-02-20 11:00:00,122.1,122.58,122.02,122.53,143841.0,116.1405,116.5971,116.0644,116.5495,143841.0
2018-02-20 11:10:00,122.52,122.54,122.25,122.39,124309.0,116.54,116.559,116.2832,116.4163,124309.0
2018-02-20 11:20:00,122.4,122.65,122.38,122.61,187128.0,116.4259,116.6636,116.4068,116.6256,187128.0
2018-02-20 11:30:00,122.62,122.74,122.27,122.27,166579.0,116.6351,116.7493,116.3022,116.3022,166579.0
2018-02-20 11:40:00,122.3,122.47,122.22,122.35,87327.0,116.3307,116.4924,116.2546,116.3783,87327.0
2018-02-20 11:50:00,122.36,122.64,122.27,122.62,83992.0,116.3878,116.6541,116.3022,116.6351,83992.0
2018-02-20 12:00:00,122.6,122.7,122.5,122.55,76128.0,116.6161,116.7112,116.521,116.5685,76128.0
2018-02-20 12:10:00,122.56,122.68,122.46,122.47,70848.0,116.578,116.6922,116.4829,116.4924,70848.0
2018-02-20 12:20:00,122.47,122.49,122.27,122.36,86757.0,116.4924,116.5115,116.3022,116.3878,86757.0
2018-02-20 12:30:00,122.36,122.6,122.36,122.59,56370.0,116.3878,116.6161,116.3878,116.6066,56370.0
2018-02-20 12:40:00,122.59,122.6,122.42,122.44,53883.0,116.6066,116.6161,116.4449,116.4639,53883.0
2018-02-20 12:50:00,122.42,122.63,122.36,122.57,110324.0,116.4449,116.6446,116.3878,116.5876,110324.0
2018-02-20 13:00:00,122.57,122.6,122.18,122.22,69315.0,116.5876,116.6161,116.2166,116.2546,69315.0
2018-02-20 13:10:00,122.2,122.39,122.12,122.38,63129.0,116.2356,116.4163,116.1595,116.4068,63129.0
2018-02-20 13:20:00,122.39,122.41,122.19,122.29,45551.0,116.4163,116.4354,116.2261,116.3212,45551.0
2018-02-20 13:30:00,122.27,122.55,122.22,122.5,40503.0,116.3022,116.5685,116.2546,116.521,40503.0
2018-02-20 13:40:00,122.5,122.66,122.48,122.64,50035.0,116.521,116.6732,116.5019,116.6541,50035.0
2018-02-20 13:50:00,122.62,122.67,122.41,122.56,44971.0,116.6351,116.6827,116.4354,116.578,44971.0
2018-02-20 14:00:00,122.55,122.62,122.34,122.4,100488.0,116.5685,116.6351,116.3688,116.4259,100488.0
2018-02-20 14:10:00,122.35,122.41,122.13,122.16,65490.0,116.3783,116.4354,116.169,116.1976,65490.0
2018-02-20 14:20:00,122.16,122.37,122.16,122.2,65308.0,116.1976,116.3973,116.1976,116.2356,65308.0
2018-02-20 14:30:00,122.2,122.44,122.2,122.44,49401.0,116.2356,116.4639,116.2356,116.4639,49401.0
2018-02-20 14:40:00,122.45,122.46,122.23,122.24,53246.0,116.4734,116.4829,116.2641,116.2737,53246.0
2018-02-20 14:50:00,122.24,122.29,121.89,121.9,100194.0,116.2737,116.3212,115.9407,115.9503,100194.0
2018-02-20 15:00:00,121.9,122.02,121.63,121.66,150375.0,115.9503,116.0644,115.6934,115.722,150375.0
2018-02-20 15:10:00,121.65,121.85,121.53,121.77,135309.0,115.7125,115.9027,115.5983,115.8266,135309.0
2018-02-20 15:20:00,121.77,121.77,121.46,121.67,143571.0,115.8266,115.8266,115.5317,115.7315,143571.0
2018-02-20 15:30:00,121.69,121.83,121.63,121.72,95252.0,115.7505,115.8837,115.6934,115.779,95252.0
2018-02-20 15:40:00,121.69,122.06,121.53,121.98,148938.0,115.7505,116.1024,115.5983,116.0264,148938.0
2018-02-20 15:50:00,121.99,122.18,121.92,122.0,357846.0,116.0359,116.2166,115.9693,116.0454,357846.0
2018-02-21 09:30:00,122.05,122.18,121.71,122.06,366496.0,116.0929,116.2166,115.7695,116.1024,366496.0
2018-02-21 09:40:00,122.07,122.13,121.95,122.04,195422.0,116.112,116.169,115.9978,116.0834,195422.0
2018-02-21 09:50:00,122.02,122.08,121.84,121.85,97380.0,116.0644,116.1215,115.8932,115.9027,97380.0
2018-02-21 10:00:00,121.89,122.15,121.77,122.09,97490.0,115.9407,116.1881,115.8266,116.131,97490.0
2018-02-21 10:10:00,122.09,122.14,121.9,122.1,183900.0,116.131,116.1785,115.9503,116.1405,183900.0
2018-02-21 10:20:00,122.1,122.34,122.08,122.12,152055.0,116.1405,116.3688,116.1215,116.1595,152055.0
2018-02-21 10:30:00,122.13,122.42,122.1,122.39,81918.0,116.169,116.4449,116.1405,116.4163,81918.0
2018-02-21 10:40:00,122.38,122.49,122.26,122.27,59123.0,116.4068,116.5115,116.2927,116.3022,59123.0
2018-02-21 10:50:00,122.25,122.37,122.18,122.27,82095.0,116.2832,116.3973,116.2166,116.3022,82095.0
2018-02-21 11:00:00,122.29,122.35,122.2,122.29,86477.0,116.3212,116.3783,116.2356,116.3212,86477.0
2018-02-21 11:10:00,122.28,122.29,121.99,122.03,167461.0,116.3117,116.3212,116.0359,116.0739,167461.0
2018-02-21 11:20:00,122.04,122.23,121.93,122.17,160873.0,116.0834,116.2641,115.9788,116.2071,160873.0
2018-02-21 11:30:00,122.16,122.55,122.16,122.37,129825.0,116.1976,116.5685,116.1976,116.3973,129825.0
2018-02-21 11:40:00,122.37,122.42,122.25,122.27,57818.0,116.3973,116.4449,116.2832,116.3022,57818.0
2018-02-21 11:50:00,122.25,122.3,121.89,121.93,77363.0,116.2832,116.3307,115.9407,115.9788,77363.0
2018-02-21 12:00:00,121.93,122.03,121.88,121.92,70965.0,115.9788,116.0739,115.9312,115.9693,70965.0
2018-02-21 12:10:00,121.92,122.13,121.89,122.13,63599.0,115.9693,116.169,115.9407,116.169,63599.0
2018-02-21 12:20:00,122.11,122.12,121.84,121.93,77912.0,116.15,116.1595,115.8932,115.9788,77912.0
2018-02-21 12:30:00,121.91,122.13,121.88,122.08,115790.0,115.9598,116.169,115.9312,116.1215,115790.0
2018-02-21 12:40:00,122.09,122.15,122.03,122.11,34158.0,116.131,116.1881,116.0739,116.15,34158.0
2018-02-21 12:50:00,122.1,122.16,122.06,122.15,81497.0,116.1405,116.1976,116.1024,116.1881,81497.0
2018-02-21 13:00:00,122.15,122.21,122.08,122.16,50278.0,116.1881,116.2451,116.1215,116.1976,50278.0
2018-02-21 13:10:00,122.17,122.28,122.14,122.24,45594.0,116.2071,116.3117,116.1785,116.2737,45594.0
2018-02-21 13:20:00,122.23,122.26,122.11,122.16,32035.0,116.2641,116.2927,116.15,116.1976,32035.0
2018-02-21 13:30:00,122.16,122.27,122.11,122.13,58760.0,116.1976,116.3022,116.15,116.169,58760.0
2018-02-21 13:40:00,122.12,122.14,121.98,122.06,40012.0,116.1595,116.1785,116.0264,116.1024,40012.0
2018-02-21 13:50:00,122.06,122.16,121.98,122.02,38311.0,116.1024,116.1976,116.0264,116.0644,38311.0
2018-02-21 14:00:00,122.01,122.8,121.89,122.58,120390.0,116.0549,116.8063,115.9407,116.5971,120390.0
2018-02-21 14:10:00,122.54,122.69,122.46,122.58,94798.0,116.559,116.7017,116.4829,116.5971,94798.0
2018-02-21 14:20:00,122.6,122.83,122.36,122.36,132031.0,116.6161,116.8349,116.3878,116.3878,132031.0
2018-02-21 14:30:00,122.35,122.49,122.25,122.41,63725.0,116.3783,116.5115,116.2832,116.4354,63725.0
2018-02-21 14:40:00,122.36,122.53,122.02,122.02,70133.0,116.3878,116.5495,116.0644,116.0644,70133.0
2018-02-21 14:50:00,122.02,122.16,121.8,122.02,80842.0,116.0644,116.1976,115.8551,116.0644,80842.0
2018-02-21 15:00:00,122.01,122.01,121.24,121.31,120859.0,116.0549,116.0549,115.3225,115.3891,120859.0
2018-02-21 15:10:00,121.3,121.38,121.01,121.22,113846.0,115.3795,115.4556,115.1037,115.3034,113846.0
2018-02-21 15:20:00,121.23,121.62,121.06,121.48,139812.0,115.313,115.6839,115.1513,115.5508,139812.0
2018-02-21 15:30:00,121.49,121.73,121.28,121.3,128839.0,115.5603,115.7886,115.3605,115.3795,128839.0
2018-02-21 15:40:00,121.27,121.5,121.0,121.21,220565.0,115.351,115.5698,115.0942,115.2939,220565.0
2018-02-21 15:50:00,121.21,121.29,120.41,120.47,500953.0,115.2939,115.37,114.533,114.5901,500953.0
2018-02-22 09:30:00,120.67,120.87,120.38,120.58,262295.0,114.7803,114.9705,114.5044,114.6947,262295.0
2018-02-22 09:40:00,120.54,120.7,120.12,120.14,113177.0,114.6566,114.8088,114.2571,114.2762,113177.0
2018-02-22 09:50:00,120.11,120.23,119.8,120.06,201131.0,114.2476,114.3618,113.9528,114.2001,201131.0
2018-02-22 10:00:00,119.98,120.27,119.61,120.24,161926.0,114.124,114.3998,113.772,114.3713,161926.0
2018-02-22 10:10:00,120.25,120.3,120.03,120.08,97664.0,114.3808,114.4283,114.1715,114.2191,97664.0
2018-02-22 10:20:00,120.08,120.43,120.07,120.43,73025.0,114.2191,114.552,114.2096,114.552,73025.0
2018-02-22 10:30:00,120.41,120.52,120.21,120.48,104437.0,114.533,114.6376,114.3427,114.5996,104437.0
2018-02-22 10:40:00,120.51,120.62,120.39,120.5,64674.0,114.6281,114.7327,114.514,114.6186,64674.0
2018-02-22 10:50:00,120.52,120.61,120.26,120.33,85228.0,114.6376,114.7232,114.3903,114.4569,85228.0
2018-02-22 11:00:00,120.34,120.82,120.3,120.73,123027.0,114.4664,114.923,114.4283,114.8374,123027.0
2018-02-22 11:10:00,120.73,120.87,120.63,120.71,127596.0,114.8374,114.9705,114.7422,114.8183,127596.0
2018-02-22 11:20:00,120.69,120.99,120.66,120.94,59674.0,114.7993,115.0847,114.7708,115.0371,59674.0
2018-02-22 11:30:00,120.92,120.97,120.7,120.97,54475.0,115.0181,115.0656,114.8088,115.0656,54475.0
2018-02-22 11:40:00,120.96,121.22,120.93,121.2,59323.0,115.0561,115.3034,115.0276,115.2844,59323.0
2018-02-22 11:50:00,121.17,121.17,121.02,121.08,42466.0,115.2559,115.2559,115.1132,115.1703,42466.0
2018-02-22 12:00:00,121.08,121.2,120.99,121.15,45238.0,115.1703,115.2844,115.0847,115.2369,45238.0
2018-02-22 12:10:00,121.12,121.34,121.1,121.18,60781.0,115.2083,115.4176,115.1893,115.2654,60781.0
2018-02-22 12:20:00,121.21,121.38,121.13,121.18,48750.0,115.2939,115.4556,115.2178,115.2654,48750.0
2018-02-22 12:30:00,121.19,121.22,120.91,120.96,56489.0,115.2749,115.3034,115.0086,115.0561,56489.0
2018-02-22 12:40:00,120.95,121.11,120.71,120.73,69525.0,115.0466,115.1988,114.8183,114.8374,69525.0
2018-02-22 12:50:00,120.71,120.93,120.59,120.77,75962.0,114.8183,115.0276,114.7042,114.8754,75962.0
2018-02-22 13:00:00,120.76,120.95,120.71,120.81,35291.0,114.8659,115.0466,114.8183,114.9135,35291.0
2018-02-22 13:10:00,120.84,120.84,120.48,120.59,49525.0,114.942,114.942,114.5996,114.7042,49525.0
2018-02-22 13:20:00,120.59,120.8,120.51,120.73,56004.0,114.7042,114.9039,114.6281,114.8374,56004.0
2018-02-22 13:30:00,120.74,120.79,120.46,120.64,48251.0,114.8469,114.8944,114.5805,114.7518,48251.0
2018-02-22 13:40:00,120.63,120.65,120.34,120.39,58774.0,114.7422,114.7613,114.4664,114.514,58774.0
2018-02-22 13:50:00,120.37,120.81,120.33,120.72,66910.0,114.4949,114.9135,114.4569,114.8279,66910.0
2018-02-22 14:00:00,120.68,121.0,120.68,120.82,80209.0,114.7898,115.0942,114.7898,114.923,80209.0
2018-02-22 14:10:00,120.79,121.07,120.79,121.06,45947.0,114.8944,115.1608,114.8944,115.1513,45947.0
2018-02-22 14:20:00,121.07,121.24,120.92,121.19,49392.0,115.1608,115.3225,115.0181,115.2749,49392.0
2018-02-22 14:30:00,121.19,121.24,121.08,121.18,51548.0,115.2749,115.3225,115.1703,115.2654,51548.0
2018-02-22 14:40:00,121.17,121.18,120.88,120.92,52269.0,115.2559,115.2654,114.98,115.0181,52269.0
2018-02-22 14:50:00,120.9,120.9,120.41,120.49,89843.0,114.9991,114.9991,114.533,114.6091,89843.0
2018-02-22 15:00:00,120.44,120.6,120.28,120.32,65632.0,114.5615,114.7137,114.4093,114.4474,65632.0
2018-02-22 15:10:00,120.34,120.72,120.33,120.57,63198.0,114.4664,114.8279,114.4569,114.6852,63198.0
2018-02-22 15:20:00,120.58,120.78,120.48,120.54,70305.0,114.6947,114.8849,114.5996,114.6566,70305.0
2018-02-22 15:30:00,120.55,120.69,120.38,120.53,92921.0,114.6661,114.7993,114.5044,114.6471,92921.0
2018-02-22 15:40:00,120.53,120.74,120.15,120.23,194669.0,114.6471,114.8469,114.2857,114.3618,194669.0
2018-02-22 15:50:00,120.24,120.73,120.18,120.4,327531.0,114.3713,114.8374,114.3142,114.5235,327531.0
2018-02-23 09:30:00,121.57,121.8,121.24,121.51,311524.0,115.6364,115.8551,115.3225,115.5793,311524.0
2018-02-23 09:40:00,121.45,121.8,121.35,121.38,160956.0,115.5222,115.8551,115.4271,115.4556,160956.0
2018-02-23 09:50:00,121.35,121.57,121.22,121.4,94175.0,115.4271,115.6364,115.3034,115.4747,94175.0
2018-02-23 10:00:00,121.39,121.86,121.37,121.82,113498.0,115.4651,115.9122,115.4461,115.8742,113498.0
2018-02-23 10:10:00,121.81,121.88,121.47,121.61,106025.0,115.8646,115.9312,115.5412,115.6744,106025.0
2018-02-23 10:20:00,121.59,121.64,121.43,121.51,73600.0,115.6554,115.7029,115.5032,115.5793,73600.0
2018-02-23 10:30:00,121.53,121.7,121.37,121.69,68096.0,115.5983,115.76,115.4461,115.7505,68096.0
2018-02-23 10:40:00,121.68,121.85,121.62,121.67,99649.0,115.741,115.9027,115.6839,115.7315,99649.0
2018-02-23 10:50:00,121.67,121.83,121.62,121.74,43998.0,115.7315,115.8837,115.6839,115.7981,43998.0
2018-02-23 11:00:00,121.75,122.14,121.73,121.98,76618.0,115.8076,116.1785,115.7886,116.0264,76618.0
2018-02-23 11:10:00,121.95,122.02,121.79,121.86,68307.0,115.9978,116.0644,115.8456,115.9122,68307.0
2018-02-23 11:20:00,121.87,122.11,121.86,122.01,92051.0,115.9217,116.15,115.9122,116.0549,92051.0
2018-02-23 11:30:00,122.02,122.24,121.98,122.24,59358.0,116.0644,116.2737,116.0264,116.2737,59358.0
2018-02-23 11:40:00,122.22,122.24,122.08,122.09,53575.0,116.2546,116.2737,116.1215,116.131,53575.0
2018-02-23 11:50:00,122.08,122.36,122.05,122.3,72763.0,116.1215,116.3878,116.0929,116.3307,72763.0
2018-02-23 12:00:00,122.3,122.4,122.25,122.27,68733.0,116.3307,116.4259,116.2832,116.3022,68733.0
2018-02-23 12:10:00,122.26,122.49,122.24,122.49,63861.0,116.2927,116.5115,116.2737,116.5115,63861.0
2018-02-23 12:20:00,122.49,122.51,122.09,122.15,92849.0,116.5115,116.5305,116.131,116.1881,92849.0
2018-02-23 12:30:00,122.17,122.56,122.15,122.53,113372.0,116.2071,116.578,116.1881,116.5495,113372.0
2018-02-23 12:40:00,122.51,122.55,122.22,122.36,74540.0,116.5305,116.5685,116.2546,116.3878,74540.0
2018-02-23 12:50:00,122.35,122.43,122.26,122.41,91294.0,116.3783,116.4544,116.2927,116.4354,91294.0
2018-02-23 13:00:00,122.4,122.43,122.19,122.2,73629.0,116.4259,116.4544,116.2261,116.2356,73629.0
2018-02-23 13:10:00,122.21,122.29,122.13,122.24,44524.0,116.2451,116.3212,116.169,116.2737,44524.0
2018-02-23 13:20:00,122.25,122.39,122.24,122.39,48643.0,116.2832,116.4163,116.2737,116.4163,48643.0
2018-02-23 13:30:00,122.39,122.5,122.37,122.45,37529.0,116.4163,116.521,116.3973,116.4734,37529.0
2018-02-23 13:40:00,122.44,122.45,122.23,122.28,29280.0,116.4639,116.4734,116.2641,116.3117,29280.0
2018-02-23 13:50:00,122.28,122.3,122.17,122.25,47933.0,116.3117,116.3307,116.2071,116.2832,47933.0
2018-02-23 14:00:00,122.26,122.27,122.09,122.15,81433.0,116.2927,116.3022,116.131,116.1881,81433.0
2018-02-23 14:10:00,122.14,122.17,122.06,122.08,41926.0,116.1785,116.2071,116.1024,116.1215,41926.0
2018-02-23 14:20:00,122.08,122.18,122.03,122.05,58881.0,116.1215,116.2166,116.0739,116.0929,58881.0
2018-02-23 14:30:00,122.03,122.11,121.9,121.96,75222.0,116.0739,116.15,115.9503,116.0073,75222.0
2018-02-23 14:40:00,121.96,122.22,121.91,122.19,49253.0,116.0073,116.2546,115.9598,116.2261,49253.0
2018-02-23 14:50:00,122.18,122.37,122.14,122.27,92200.0,116.2166,116.3973,116.1785,116.3022,92200.0
2018-02-23 15:00:00,122.28,122.41,122.24,122.36,108264.0,116.3117,116.4354,116.2737,116.3878,108264.0
2018-02-23 15:10:00,122.37,122.53,122.33,122.48,92162.0,116.3973,116.5495,116.3593,116.5019,92162.0
2018-02-23 15:20:00,122.49,122.71,122.47,122.63,126511.0,116.5115,116.7207,116.4924,116.6446,126511.0
2018-02-23 15:30:00,122.66,122.79,122.41,122.52,129814.0,116.6732,116.7968,116.4354,116.54,129814.0
2018-02-23 15:40:00,122.53,122.66,122.45,122.51,153159.0,116.5495,116.6732,116.4734,116.5305,153159.0
2018-02-23 15:50:00,122.51,122.96,122.51,122.91,369545.0,116.5305,116.9585,116.5305,116.911,369545.0
2018-02-26 09:30:00,123.58,123.87,123.32,123.86,317871.0,117.5483,117.8241,117.3009,117.8146,317871.0
2018-02-26 09:40:00,123.83,124.2,123.68,124.13,166947.0,117.7861,118.138,117.6434,118.0714,166947.0
2018-02-26 09:50:00,124.13,124.15,123.82,123.95,141966.0,118.0714,118.0904,117.7765,117.9002,141966.0
2018-02-26 10:00:00,123.99,124.07,123.67,123.78,164835.0,117.9382,118.0143,117.6339,117.7385,164835.0
2018-02-26 10:10:00,123.77,123.83,123.59,123.83,135120.0,117.729,117.7861,117.5578,117.7861,135120.0
2018-02-26 10:20:00,123.83,123.92,123.65,123.71,114169.0,117.7861,117.8717,117.6148,117.6719,114169.0
2018-02-26 10:30:00,123.72,123.82,123.61,123.8,98895.0,117.6814,117.7765,117.5768,117.7575,98895.0
2018-02-26 10:40:00,123.79,123.99,123.74,123.83,75858.0,117.748,117.9382,117.7004,117.7861,75858.0
2018-02-26 10:50:00,123.82,123.82,123.66,123.73,81845.0,117.7765,117.7765,117.6244,117.6909,81845.0
2018-02-26 11:00:00,123.72,124.08,123.67,124.03,105284.0,117.6814,118.0239,117.6339,117.9763,105284.0
2018-02-26 11:10:00,124.03,124.09,123.82,123.99,105124.0,117.9763,118.0334,117.7765,117.9382,105124.0
2018-02-26 11:20:00,123.98,124.02,123.74,123.78,81011.0,117.9287,117.9668,117.7004,117.7385,81011.0
2018-02-26 11:30:00,123.78,123.78,123.56,123.69,80897.0,117.7385,117.7385,117.5292,117.6529,80897.0
2018-02-26 11:40:00,123.69,123.71,123.6,123.63,54264.0,117.6529,117.6719,117.5673,117.5958,54264.0
2018-02-26 11:50:00,123.62,123.78,123.61,123.73,48459.0,117.5863,117.7385,117.5768,117.6909,48459.0
2018-02-26 12:00:00,123.74,123.99,123.73,123.97,68076.0,117.7004,117.9382,117.6909,117.9192,68076.0
2018-02-26 12:10:00,123.98,124.02,123.82,123.88,48609.0,117.9287,117.9668,117.7765,117.8336,48609.0
2018-02-26 12:20:00,123.88,123.93,123.84,123.89,51977.0,117.8336,117.8812,117.7956,117.8431,51977.0
2018-02-26 12:30:00,123.9,123.92,123.72,123.78,51104.0,117.8526,117.8717,117.6814,117.7385,51104.0
2018-02-26 12:40:00,123.78,124.02,123.73,124.01,55226.0,117.7385,117.9668,117.6909,117.9573,55226.0
2018-02-26 12:50:00,124.03,124.11,124.01,124.02,71193.0,117.9763,118.0524,117.9573,117.9668,71193.0
2018-02-26 13:00:00,124.03,124.14,124.02,124.13,53537.0,117.9763,118.0809,117.9668,118.0714,53537.0
2018-02-26 13:10:00,124.11,124.16,124.06,124.12,59520.0,118.0524,118.0999,118.0048,118.0619,59520.0
2018-02-26 13:20:00,124.1,124.23,124.07,124.22,58632.0,118.0429,118.1665,118.0143,118.157,58632.0
2018-02-26 13:30:00,124.2,124.24,124.09,124.13,70206.0,118.138,118.176,118.0334,118.0714,70206.0
2018-02-26 13:40:00,124.15,124.31,124.14,124.2,79703.0,118.0904,118.2426,118.0809,118.138,79703.0
2018-02-26 13:50:00,124.2,124.35,124.2,124.29,68182.0,118.138,118.2807,118.138,118.2236,68182.0
2018-02-26 14:00:00,124.28,124.37,124.24,124.27,103989.0,118.2141,118.2997,118.176,118.2046,103989.0
2018-02-26 14:10:00,124.27,124.29,123.99,124.22,73783.0,118.2046,118.2236,117.9382,118.157,73783.0
2018-02-26 14:20:00,124.21,124.33,124.08,124.1,54468.0,118.1475,118.2617,118.0239,118.0429,54468.0
2018-02-26 14:30:00,124.09,124.17,124.04,124.12,88160.0,118.0334,118.1095,117.9858,118.0619,88160.0
2018-02-26 14:40:00,124.11,124.17,123.99,124.0,141124.0,118.0524,118.1095,117.9382,117.9478,141124.0
2018-02-26 14:50:00,123.99,124.08,123.92,124.01,89367.0,117.9382,118.0239,117.8717,117.9573,89367.0
2018-02-26 15:00:00,124.01,124.49,124.0,124.48,121688.0,117.9573,118.4138,117.9478,118.4043,121688.0
2018-02-26 15:10:00,124.46,124.54,124.35,124.5,116613.0,118.3853,118.4614,118.2807,118.4234,116613.0
2018-02-26 15:20:00,124.5,124.59,124.26,124.53,279852.0,118.4234,118.509,118.1951,118.4519,279852.0
2018-02-26 15:30:00,124.53,124.59,124.4,124.51,148263.0,118.4519,118.509,118.3282,118.4329,148263.0
2018-02-26 15:40:00,124.52,124.55,124.18,124.2,263176.0,118.4424,118.4709,118.119,118.138,263176.0
2018-02-26 15:50:00,124.2,124.6,124.1,124.58,616802.0,118.138,118.5185,118.0429,118.4994,616802.0
2018-02-27 09:30:00,124.7,125.1,124.47,124.96,318207.0,118.6136,118.9941,118.3948,118.8609,318207.0
2018-02-27 09:40:00,124.95,125.02,124.68,124.77,142949.0,118.8514,118.918,118.5946,118.6802,142949.0
2018-02-27 09:50:00,124.78,124.93,124.45,124.69,183293.0,118.6897,118.8324,118.3758,118.6041,183293.0
2018-02-27 10:00:00,124.67,125.0,124.57,124.93,197146.0,118.5851,118.899,118.4899,118.8324,197146.0
2018-02-27 10:10:00,124.94,125.22,124.94,125.13,112177.0,118.8419,119.1082,118.8419,119.0226,112177.0
2018-02-27 10:20:00,125.15,125.3,125.13,125.23,109263.0,119.0416,119.1843,119.0226,119.1177,109263.0
2018-02-27 10:30:00,125.23,125.29,124.82,124.88,86233.0,119.1177,119.1748,118.7277,118.7848,86233.0
2018-02-27 10:40:00,124.88,124.97,124.58,124.6,155899.0,118.7848,118.8704,118.4994,118.5185,155899.0
2018-02-27 10:50:00,124.59,124.65,124.32,124.46,223177.0,118.509,118.566,118.2521,118.3853,223177.0
2018-02-27 11:00:00,124.46,124.77,124.28,124.77,214894.0,118.3853,118.6802,118.2141,118.6802,214894.0
2018-02-27 11:10:00,124.74,125.07,124.7,124.76,91477.0,118.6516,118.9655,118.6136,118.6707,91477.0
2018-02-27 11:20:00,124.77,124.86,124.67,124.73,95225.0,118.6802,118.7658,118.5851,118.6421,95225.0
2018-02-27 11:30:00,124.73,124.88,124.43,124.43,95722.0,118.6421,118.7848,118.3568,118.3568,95722.0
2018-02-27 11:40:00,124.43,124.68,124.42,124.68,151566.0,118.3568,118.5946,118.3473,118.5946,151566.0
2018-02-27 11:50:00,124.67,124.67,124.31,124.33,65884.0,118.5851,118.5851,118.2426,118.2617,65884.0
2018-02-27 12:00:00,124.33,124.68,124.29,124.66,119339.0,118.2617,118.5946,118.2236,118.5755,119339.0
2018-02-27 12:10:00,124.64,124.64,124.23,124.32,52126.0,118.5565,118.5565,118.1665,118.2521,52126.0
2018-02-27 12:20:00,124.32,124.4,124.08,124.36,74148.0,118.2521,118.3282,118.0239,118.2902,74148.0
2018-02-27 12:30:00,124.37,124.67,124.29,124.6,50273.0,118.2997,118.5851,118.2236,118.5185,50273.0
2018-02-27 12:40:00,124.59,124.67,124.47,124.56,40537.0,118.509,118.5851,118.3948,118.4804,40537.0
2018-02-27 12:50:00,124.57,124.82,124.56,124.73,61551.0,118.4899,118.7277,118.4804,118.6421,61551.0
2018-02-27 13:00:00,124.72,124.74,124.55,124.74,43465.0,118.6326,118.6516,118.4709,118.6516,43465.0
2018-02-27 13:10:00,124.77,124.77,124.4,124.59,55083.0,118.6802,118.6802,118.3282,118.509,55083.0
2018-02-27 13:20:00,124.61,124.67,124.49,124.52,53269.0,118.528,118.5851,118.4138,118.4424,53269.0
2018-02-27 13:30:00,124.5,124.5,124.28,124.44,47426.0,118.4234,118.4234,118.2141,118.3663,47426.0
2018-02-27 13:40:00,124.41,124.6,124.34,124.42,41330.0,118.3377,118.5185,118.2712,118.3473,41330.0
2018-02-27 13:50:00,124.41,124.61,124.3,124.42,71971.0,118.3377,118.528,118.2331,118.3473,71971.0
2018-02-27 14:00:00,124.44,124.59,124.31,124.55,83050.0,118.3663,118.509,118.2426,118.4709,83050.0
2018-02-27 14:10:00,124.56,124.58,124.35,124.39,56861.0,118.4804,118.4994,118.2807,118.3187,56861.0
2018-02-27 14:20:00,124.4,124.49,124.23,124.42,59555.0,118.3282,118.4138,118.1665,118.3473,59555.0
2018-02-27 14:30:00,124.42,124.66,124.34,124.5,75528.0,118.3473,118.5755,118.2712,118.4234,75528.0
2018-02-27 14:40:00,124.52,124.52,124.19,124.2,68743.0,118.4424,118.4424,118.1285,118.138,68743.0
2018-02-27 14:50:00,124.21,124.62,124.21,124.47,77589.0,118.1475,118.5375,118.1475,118.3948,77589.0
2018-02-27 15:00:00,124.47,124.56,124.15,124.17,66202.0,118.3948,118.4804,118.0904,118.1095,66202.0
2018-02-27 15:10:00,124.17,124.39,124.13,124.14,115990.0,118.1095,118.3187,118.0714,118.0809,115990.0
2018-02-27 15:20:00,124.15,124.23,123.9,124.18,130888.0,118.0904,118.1665,117.8526,118.119,130888.0
2018-02-27 15:30:00,124.19,124.28,123.93,124.13,127941.0,118.1285,118.2141,117.8812,118.0714,127941.0
2018-02-27 15:40:00,124.12,124.3,123.98,124.23,187514.0,118.0619,118.2331,117.9287,118.1665,187514.0
2018-02-27 15:50:00,124.23,124.23,123.35,123.4,646631.0,118.1665,118.1665,117.3295,117.377,646631.0
2018-02-28 09:30:00,123.65,124.36,123.54,124.24,342045.0,117.6148,118.2902,117.5102,118.176,342045.0
2018-02-28 09:40:00,124.25,124.61,124.21,124.55,152069.0,118.1856,118.528,118.1475,118.4709,152069.0
2018-02-28 09:50:00,124.57,124.94,124.42,124.79,111140.0,118.4899,118.8419,118.3473,118.6992,111140.0
2018-02-28 10:00:00,124.79,124.8,124.54,124.57,161171.0,118.6992,118.7087,118.4614,118.4899,161171.0
2018-02-28 10:10:00,124.56,124.79,124.37,124.76,121018.0,118.4804,118.6992,118.2997,118.6707,121018.0
2018-02-28 10:20:00,124.78,124.94,124.68,124.94,100058.0,118.6897,118.8419,118.5946,118.8419,100058.0
2018-02-28 10:30:00,124.92,124.98,124.79,124.93,75206.0,118.8229,118.8799,118.6992,118.8324,75206.0
2018-02-28 10:40:00,124.94,124.97,124.36,124.47,134616.0,118.8419,118.8704,118.2902,118.3948,134616.0
2018-02-28 10:50:00,124.48,124.56,123.97,124.17,159728.0,118.4043,118.4804,117.9192,118.1095,159728.0
2018-02-28 11:00:00,124.2,124.35,123.93,123.93,93356.0,118.138,118.2807,117.8812,117.8812,93356.0
2018-02-28 11:10:00,123.94,124.05,123.7,124.02,110091.0,117.8907,117.9953,117.6624,117.9668,110091.0
2018-02-28 11:20:00,124.01,124.36,123.96,124.31,79114.0,117.9573,118.2902,117.9097,118.2426,79114.0
2018-02-28 11:30:00,124.32,124.36,123.84,123.85,43011.0,118.2521,118.2902,117.7956,117.8051,43011.0
2018-02-28 11:40:00,123.84,123.99,123.68,123.84,50057.0,117.7956,117.9382,117.6434,117.7956,50057.0
2018-02-28 11:50:00,123.87,124.02,123.84,123.99,58817.0,117.8241,117.9668,117.7956,117.9382,58817.0
2018-02-28 12:00:00,124.0,124.1,123.77,123.98,40318.0,117.9478,118.0429,117.729,117.9287,40318.0
2018-02-28 12:10:00,123.98,124.16,123.91,124.13,41288.0,117.9287,118.0999,117.8622,118.0714,41288.0
2018-02-28 12:20:00,124.13,124.25,123.96,124.17,66453.0,118.0714,118.1856,117.9097,118.1095,66453.0
2018-02-28 12:30:00,124.15,124.49,124.09,124.48,80757.0,118.0904,118.4138,118.0334,118.4043,80757.0
2018-02-28 12:40:00,124.46,124.64,124.34,124.6,67471.0,118.3853,118.5565,118.2712,118.5185,67471.0
2018-02-28 12:50:00,124.6,124.6,124.39,124.42,50731.0,118.5185,118.5185,118.3187,118.3473,50731.0
2018-02-28 13:00:00,124.4,124.45,124.3,124.41,48655.0,118.3282,118.3758,118.2331,118.3377,48655.0
2018-02-28 13:10:00,124.42,124.5,124.26,124.37,26287.0,118.3473,118.4234,118.1951,118.2997,26287.0
2018-02-28 13:20:00,124.37,124.52,124.3,124.46,40488.0,118.2997,118.4424,118.2331,118.3853,40488.0
2018-02-28 13:30:00,124.47,124.56,124.38,124.5,61696.0,118.3948,118.4804,118.3092,118.4234,61696.0
2018-02-28 13:40:00,124.5,124.55,124.23,124.28,81592.0,118.4234,118.4709,118.1665,118.2141,81592.0
2018-02-28 13:50:00,124.26,124.66,124.21,124.65,54722.0,118.1951,118.5755,118.1475,118.566,54722.0
2018-02-28 14:00:00,124.65,124.82,124.64,124.74,92299.0,118.566,118.7277,118.5565,118.6516,92299.0
2018-02-28 14:10:00,124.77,124.79,124.66,124.74,45289.0,118.6802,118.6992,118.5755,118.6516,45289.0
2018-02-28 14:20:00,124.75,124.86,124.7,124.72,45173.0,118.6612,118.7658,118.6136,118.6326,45173.0
2018-02-28 14:30:00,124.73,124.74,124.28,124.29,66691.0,118.6421,118.6516,118.2141,118.2236,66691.0
2018-02-28 14:40:00,124.29,124.38,124.1,124.14,47178.0,118.2236,118.3092,118.0429,118.0809,47178.0
2018-02-28 14:50:00,124.15,124.15,123.85,123.9,70282.0,118.0904,118.0904,117.8051,117.8526,70282.0
2018-02-28 15:00:00,123.9,124.03,123.72,124.02,122400.0,117.8526,117.9763,117.6814,117.9668,122400.0
2018-02-28 15:10:00,124.01,124.02,123.75,123.84,93351.0,117.9573,117.9668,117.71,117.7956,93351.0
2018-02-28 15:20:00,123.84,123.85,123.48,123.72,99179.0,117.7956,117.8051,117.4531,117.6814,99179.0
2018-02-28 15:30:00,123.73,123.93,123.53,123.92,120928.0,117.6909,117.8812,117.5007,117.8717,120928.0
2018-02-28 15:40:00,123.92,123.93,123.27,123.3,219939.0,117.8717,117.8812,117.2534,117.2819,219939.0
2018-02-28 15:50:00,123.29,123.33,122.88,122.9,518156.0,117.2724,117.3105,116.8824,116.9014,518156.0
2018-03-01 09:30:00,123.26,124.0,122.78,122.9,249661.0,117.2439,117.9478,116.7873,116.9014,249661.0
2018-03-01 09:40:00,122.9,122.91,121.68,121.75,266766.0,116.9014,116.911,115.741,115.8076,266766.0
2018-03-01 09:50:00,121.77,121.99,121.5,121.89,159446.0,115.8266,116.0359,115.5698,115.9407,159446.0
2018-03-01 10:00:00,121.87,122.6,121.65,122.33,137460.0,115.9217,116.6161,115.7125,116.3593,137460.0
2018-03-01 10:10:00,122.3,122.32,121.8,122.2,104317.0,116.3307,116.3498,115.8551,116.2356,104317.0
2018-03-01 10:20:00,122.21,122.54,122.02,122.47,126554.0,116.2451,116.559,116.0644,116.4924,126554.0
2018-03-01 10:30:00,122.47,123.11,122.37,123.0,163108.0,116.4924,117.1012,116.3973,116.9966,163108.0
2018-03-01 10:40:00,123.04,123.1,122.28,122.35,85059.0,117.0346,117.0917,116.3117,116.3783,85059.0
2018-03-01 10:50:00,122.36,122.56,122.13,122.21,93991.0,116.3878,116.578,116.169,116.2451,93991.0
2018-03-01 11:00:00,122.19,122.62,122.16,122.45,75561.0,116.2261,116.6351,116.1976,116.4734,75561.0
2018-03-01 11:10:00,122.49,122.57,122.17,122.57,73724.0,116.5115,116.5876,116.2071,116.5876,73724.0
2018-03-01 11:20:00,122.57,122.7,122.08,122.24,59350.0,116.5876,116.7112,116.1215,116.2737,59350.0
2018-03-01 11:30:00,122.22,122.41,122.12,122.31,53019.0,116.2546,116.4354,116.1595,116.3402,53019.0
2018-03-01 11:40:00,122.33,122.64,122.24,122.5,52570.0,116.3593,116.6541,116.2737,116.521,52570.0
2018-03-01 11:50:00,122.51,122.73,122.47,122.55,49033.0,116.5305,116.7397,116.4924,116.5685,49033.0
2018-03-01 12:00:00,122.54,122.58,122.1,122.23,88045.0,116.559,116.5971,116.1405,116.2641,88045.0
2018-03-01 12:10:00,122.24,122.4,122.06,122.07,40579.0,116.2737,116.4259,116.1024,116.112,40579.0
2018-03-01 12:20:00,122.03,122.15,121.86,122.06,93115.0,116.0739,116.1881,115.9122,116.1024,93115.0
2018-03-01 12:30:00,122.01,122.01,121.66,121.9,70428.0,116.0549,116.0549,115.722,115.9503,70428.0
2018-03-01 12:40:00,121.89,122.22,121.7,122.15,56154.0,115.9407,116.2546,115.76,116.1881,56154.0
2018-03-01 12:50:00,122.15,122.24,121.94,122.0,91297.0,116.1881,116.2737,115.9883,116.0454,91297.0
2018-03-01 13:00:00,121.96,121.96,121.03,121.11,143261.0,116.0073,116.0073,115.1227,115.1988,143261.0
2018-03-01 13:10:00,121.09,121.26,120.88,121.05,174126.0,115.1798,115.3415,114.98,115.1417,174126.0
2018-03-01 13:20:00,121.05,121.74,120.91,121.5,157571.0,115.1417,115.7981,115.0086,115.5698,157571.0
2018-03-01 13:30:00,121.51,121.59,121.13,121.13,94650.0,115.5793,115.6554,115.2178,115.2178,94650.0
2018-03-01 13:40:00,121.18,121.2,120.58,120.77,170054.0,115.2654,115.2844,114.6947,114.8754,170054.0
2018-03-01 13:50:00,120.78,120.96,120.51,120.54,103279.0,114.8849,115.0561,114.6281,114.6566,103279.0
2018-03-01 14:00:00,120.55,120.63,119.91,120.17,276470.0,114.6661,114.7422,114.0574,114.3047,276470.0
2018-03-01 14:10:00,120.18,120.34,119.62,120.17,386200.0,114.3142,114.4664,113.7815,114.3047,386200.0
2018-03-01 14:20:00,120.17,120.31,119.69,120.08,353334.0,114.3047,114.4379,113.8481,114.2191,353334.0
2018-03-01 14:30:00,120.05,120.18,119.66,119.71,189083.0,114.1906,114.3142,113.8196,113.8671,189083.0
2018-03-01 14:40:00,119.72,120.17,119.65,119.75,143835.0,113.8767,114.3047,113.8101,113.9052,143835.0
2018-03-01 14:50:00,119.81,120.11,119.68,120.07,167144.0,113.9623,114.2476,113.8386,114.2096,167144.0
2018-03-01 15:00:00,120.08,120.4,119.71,120.33,191307.0,114.2191,114.5235,113.8671,114.4569,191307.0
2018-03-01 15:10:00,120.33,120.77,120.19,120.71,243242.0,114.4569,114.8754,114.3237,114.8183,243242.0
2018-03-01 15:20:00,120.74,120.82,120.36,120.58,193887.0,114.8469,114.923,114.4854,114.6947,193887.0
2018-03-01 15:30:00,120.58,120.71,119.91,119.93,255233.0,114.6947,114.8183,114.0574,114.0764,255233.0
2018-03-01 15:40:00,119.93,120.56,119.82,120.53,381828.0,114.0764,114.6757,113.9718,114.6471,381828.0
2018-03-01 15:50:00,120.54,120.67,120.07,120.28,734053.0,114.6566,114.7803,114.2096,114.4093,734053.0
2018-03-02 09:30:00,119.09,119.4,118.07,118.53,565324.0,113.2774,113.5723,112.3072,112.7447,565324.0
2018-03-02 09:40:00,118.52,119.06,117.86,118.18,355940.0,112.7352,113.2489,112.1074,112.4118,355940.0
2018-03-02 09:50:00,118.14,119.14,118.14,119.08,198081.0,112.3738,113.325,112.3738,113.2679,198081.0
2018-03-02 10:00:00,119.06,119.33,118.87,119.28,156374.0,113.2489,113.5057,113.0681,113.4581,156374.0
2018-03-02 10:10:00,119.3,119.51,119.01,119.23,123088.0,113.4772,113.6769,113.2013,113.4106,123088.0
2018-03-02 10:20:00,119.27,119.4,119.01,119.22,83035.0,113.4486,113.5723,113.2013,113.4011,83035.0
2018-03-02 10:30:00,119.25,119.67,119.11,119.53,111007.0,113.4296,113.8291,113.2964,113.6959,111007.0
2018-03-02 10:40:00,119.61,119.76,119.32,119.45,98785.0,113.772,113.9147,113.4962,113.6198,98785.0
2018-03-02 10:50:00,119.46,119.47,119.02,119.03,73985.0,113.6293,113.6389,113.2108,113.2203,73985.0
2018-03-02 11:00:00,119.02,119.17,118.92,118.96,129715.0,113.2108,113.3535,113.1157,113.1538,129715.0
2018-03-02 11:10:00,118.96,119.3,118.83,118.97,116588.0,113.1538,113.4772,113.0301,113.1633,116588.0
2018-03-02 11:20:00,118.97,119.53,118.63,119.39,389714.0,113.1633,113.6959,112.8399,113.5628,389714.0
2018-03-02 11:30:00,119.4,119.53,119.16,119.33,93429.0,113.5723,113.6959,113.344,113.5057,93429.0
2018-03-02 11:40:00,119.34,119.74,119.34,119.72,142353.0,113.5152,113.8957,113.5152,113.8767,142353.0
2018-03-02 11:50:00,119.72,119.99,119.59,119.87,158585.0,113.8767,114.1335,113.753,114.0193,158585.0
2018-03-02 12:00:00,119.86,119.95,119.48,119.51,166682.0,114.0098,114.0954,113.6484,113.6769,166682.0
2018-03-02 12:10:00,119.52,119.7,119.32,119.49,116799.0,113.6864,113.8576,113.4962,113.6579,116799.0
2018-03-02 12:20:00,119.5,119.81,119.35,119.8,120723.0,113.6674,113.9623,113.5247,113.9528,120723.0
2018-03-02 12:30:00,119.8,119.81,119.41,119.47,65367.0,113.9528,113.9623,113.5818,113.6389,65367.0
2018-03-02 12:40:00,119.47,120.03,119.46,119.93,129452.0,113.6389,114.1715,113.6293,114.0764,129452.0
2018-03-02 12:50:00,119.95,120.24,119.91,120.13,125601.0,114.0954,114.3713,114.0574,114.2666,125601.0
2018-03-02 13:00:00,120.14,120.19,119.86,119.95,159386.0,114.2762,114.3237,114.0098,114.0954,159386.0
2018-03-02 13:10:00,119.94,119.96,119.51,119.76,82533.0,114.0859,114.1049,113.6769,113.9147,82533.0
2018-03-02 13:20:00,119.76,119.93,119.44,119.49,80175.0,113.9147,114.0764,113.6103,113.6579,80175.0
2018-03-02 13:30:00,119.53,119.67,119.22,119.37,111142.0,113.6959,113.8291,113.4011,113.5437,111142.0
2018-03-02 13:40:00,119.39,119.89,119.35,119.87,67163.0,113.5628,114.0384,113.5247,114.0193,67163.0
2018-03-02 13:50:00,119.91,119.95,119.46,119.66,70694.0,114.0574,114.0954,113.6293,113.8196,70694.0
2018-03-02 14:00:00,119.69,120.1,119.66,119.94,79345.0,113.8481,114.2381,113.8196,114.0859,79345.0
2018-03-02 14:10:00,119.97,120.16,119.9,119.9,61834.0,114.1145,114.2952,114.0479,114.0479,61834.0
2018-03-02 14:20:00,119.92,119.97,119.66,119.85,64599.0,114.0669,114.1145,113.8196,114.0003,64599.0
2018-03-02 14:30:00,119.84,120.12,119.72,120.1,72621.0,113.9908,114.2571,113.8767,114.2381,72621.0
2018-03-02 14:40:00,120.1,120.19,119.92,120.18,59860.0,114.2381,114.3237,114.0669,114.3142,59860.0
2018-03-02 14:50:00,120.18,120.32,120.04,120.04,73274.0,114.3142,114.4474,114.181,114.181,73274.0
2018-03-02 15:00:00,120.03,120.09,119.71,120.01,87955.0,114.1715,114.2286,113.8671,114.1525,87955.0
2018-03-02 15:10:00,120.01,120.1,119.78,120.06,71100.0,114.1525,114.2381,113.9337,114.2001,71100.0
2018-03-02 15:20:00,120.03,120.13,119.92,120.02,77572.0,114.1715,114.2666,114.0669,114.162,77572.0
2018-03-02 15:30:00,120.0,120.52,119.97,120.48,115170.0,114.143,114.6376,114.1145,114.5996,115170.0
2018-03-02 15:40:00,120.48,120.58,120.25,120.4,164727.0,114.5996,114.6947,114.3808,114.5235,164727.0
2018-03-02 15:50:00,120.42,120.98,120.42,120.74,492430.0,114.5425,115.0752,114.5425,114.8469,492430.0
2018-03-05 09:30:00,120.45,120.51,119.44,119.86,335456.0,114.571,114.6281,113.6103,114.0098,335456.0
2018-03-05 09:40:00,119.88,120.1,119.8,119.84,153336.0,114.0288,114.2381,113.9528,113.9908,153336.0
2018-03-05 09:50:00,119.84,120.1,119.71,119.9,101957.0,113.9908,114.2381,113.8671,114.0479,101957.0
2018-03-05 10:00:00,119.91,120.14,119.84,119.88,104388.0,114.0574,114.2762,113.9908,114.0288,104388.0
2018-03-05 10:10:00,119.83,119.95,119.7,119.87,90259.0,113.9813,114.0954,113.8576,114.0193,90259.0
2018-03-05 10:20:00,119.83,120.14,119.75,120.02,99270.0,113.9813,114.2762,113.9052,114.162,99270.0
2018-03-05 10:30:00,120.02,120.11,119.92,120.01,266099.0,114.162,114.2476,114.0669,114.1525,266099.0
2018-03-05 10:40:00,120.01,120.58,120.0,120.3,153476.0,114.1525,114.6947,114.143,114.4283,153476.0
2018-03-05 10:50:00,120.31,120.64,120.18,120.62,81959.0,114.4379,114.7518,114.3142,114.7327,81959.0
2018-03-05 11:00:00,120.61,120.91,120.55,120.82,114597.0,114.7232,115.0086,114.6661,114.923,114597.0
2018-03-05 11:10:00,120.82,120.91,120.6,120.79,85863.0,114.923,115.0086,114.7137,114.8944,85863.0
2018-03-05 11:20:00,120.81,121.11,120.81,120.9,97165.0,114.9135,115.1988,114.9135,114.9991,97165.0
2018-03-05 11:30:00,120.87,121.25,120.87,121.2,83202.0,114.9705,115.332,114.9705,115.2844,83202.0
2018-03-05 11:40:00,121.22,121.48,121.22,121.3,86989.0,115.3034,115.5508,115.3034,115.3795,86989.0
2018-03-05 11:50:00,121.31,121.46,121.18,121.43,56371.0,115.3891,115.5317,115.2654,115.5032,56371.0
2018-03-05 12:00:00,121.42,121.61,121.39,121.42,74779.0,115.4937,115.6744,115.4651,115.4937,74779.0
2018-03-05 12:10:00,121.44,121.56,121.28,121.28,67019.0,115.5127,115.6269,115.3605,115.3605,67019.0
2018-03-05 12:20:00,121.27,121.28,121.03,121.17,62616.0,115.351,115.3605,115.1227,115.2559,62616.0
2018-03-05 12:30:00,121.2,121.26,121.06,121.25,77932.0,115.2844,115.3415,115.1513,115.332,77932.0
2018-03-05 12:40:00,121.25,121.28,121.07,121.2,82428.0,115.332,115.3605,115.1608,115.2844,82428.0
2018-03-05 12:50:00,121.22,121.49,121.22,121.48,52611.0,115.3034,115.5603,115.3034,115.5508,52611.0
2018-03-05 13:00:00,121.48,121.73,121.46,121.71,81256.0,115.5508,115.7886,115.5317,115.7695,81256.0
2018-03-05 13:10:00,121.7,121.84,121.56,121.62,97037.0,115.76,115.8932,115.6269,115.6839,97037.0
2018-03-05 13:20:00,121.64,121.75,121.42,121.52,57380.0,115.7029,115.8076,115.4937,115.5888,57380.0
2018-03-05 13:30:00,121.52,121.6,121.31,121.37,54501.0,115.5888,115.6649,115.3891,115.4461,54501.0
2018-03-05 13:40:00,121.35,121.52,121.27,121.39,51107.0,115.4271,115.5888,115.351,115.4651,51107.0
2018-03-05 13:50:00,121.4,121.64,121.35,121.64,52489.0,115.4747,115.7029,115.4271,115.7029,52489.0
2018-03-05 14:00:00,121.62,121.73,121.53,121.72,78315.0,115.6839,115.7886,115.5983,115.779,78315.0
2018-03-05 14:10:00,121.73,121.73,121.21,121.22,122396.0,115.7886,115.7886,115.2939,115.3034,122396.0
2018-03-05 14:20:00,121.21,121.6,121.2,121.53,55426.0,115.2939,115.6649,115.2844,115.5983,55426.0
2018-03-05 14:30:00,121.55,121.72,121.43,121.66,68802.0,115.6173,115.779,115.5032,115.722,68802.0
2018-03-05 14:40:00,121.67,121.92,121.65,121.92,58104.0,115.7315,115.9693,115.7125,115.9693,58104.0
2018-03-05 14:50:00,121.92,121.94,121.78,121.91,67237.0,115.9693,115.9883,115.8361,115.9598,67237.0
2018-03-05 15:00:00,121.92,122.29,121.9,122.14,138999.0,115.9693,116.3212,115.9503,116.1785,138999.0
2018-03-05 15:10:00,122.15,122.18,121.97,122.08,140067.0,116.1881,116.2166,116.0168,116.1215,140067.0
2018-03-05 15:20:00,122.08,122.19,122.0,122.06,132145.0,116.1215,116.2261,116.0454,116.1024,132145.0
2018-03-05 15:30:00,122.06,122.23,122.0,122.18,145930.0,116.1024,116.2641,116.0454,116.2166,145930.0
2018-03-05 15:40:00,122.18,122.31,122.1,122.13,192458.0,116.2166,116.3402,116.1405,116.169,192458.0
2018-03-05 15:50:00,122.13,122.13,121.85,121.88,426275.0,116.169,116.169,115.9027,115.9312,426275.0
2018-03-06 09:30:00,122.83,123.24,122.06,122.08,467566.0,116.8349,117.2249,116.1024,116.1215,467566.0
2018-03-06 09:40:00,122.07,122.2,121.84,122.06,131485.0,116.112,116.2356,115.8932,116.1024,131485.0
2018-03-06 09:50:00,122.05,122.05,121.49,121.52,156256.0,116.0929,116.0929,115.5603,115.5888,156256.0
2018-03-06 10:00:00,121.5,121.76,121.25,121.35,213008.0,115.5698,115.8171,115.332,115.4271,213008.0
2018-03-06 10:10:00,121.36,121.66,121.21,121.57,165809.0,115.4366,115.722,115.2939,115.6364,165809.0
2018-03-06 10:20:00,121.56,121.74,121.33,121.65,98392.0,115.6269,115.7981,115.4081,115.7125,98392.0
2018-03-06 10:30:00,121.65,121.76,121.43,121.6,89828.0,115.7125,115.8171,115.5032,115.6649,89828.0
2018-03-06 10:40:00,121.59,121.66,121.29,121.3,83115.0,115.6554,115.722,115.37,115.3795,83115.0
2018-03-06 10:50:00,121.29,121.3,120.82,120.91,136267.0,115.37,115.3795,114.923,115.0086,136267.0
2018-03-06 11:00:00,120.89,121.19,120.89,121.1,93972.0,114.9896,115.2749,114.9896,115.1893,93972.0
2018-03-06 11:10:00,121.1,121.41,120.99,121.35,90988.0,115.1893,115.4842,115.0847,115.4271,90988.0
2018-03-06 11:20:00,121.34,121.41,120.89,120.99,88432.0,115.4176,115.4842,114.9896,115.0847,88432.0
2018-03-06 11:30:00,120.99,121.08,120.86,120.86,70023.0,115.0847,115.1703,114.961,114.961,70023.0
2018-03-06 11:40:00,120.88,121.18,120.72,121.17,71895.0,114.98,115.2654,114.8279,115.2559,71895.0
2018-03-06 11:50:00,121.16,121.21,120.91,121.13,66487.0,115.2464,115.2939,115.0086,115.2178,66487.0
2018-03-06 12:00:00,121.12,121.12,120.82,120.9,65719.0,115.2083,115.2083,114.923,114.9991,65719.0
2018-03-06 12:10:00,120.91,121.12,120.87,121.03,70245.0,115.0086,115.2083,114.9705,115.1227,70245.0
2018-03-06 12:20:00,121.02,121.07,120.75,120.78,61671.0,115.1132,115.1608,114.8564,114.8849,61671.0
2018-03-06 12:30:00,120.78,120.88,120.73,120.79,61003.0,114.8849,114.98,114.8374,114.8944,61003.0
2018-03-06 12:40:00,120.79,121.05,120.73,121.01,76891.0,114.8944,115.1417,114.8374,115.1037,76891.0
2018-03-06 12:50:00,121.02,121.31,121.02,121.28,91097.0,115.1132,115.3891,115.1132,115.3605,91097.0
2018-03-06 13:00:00,121.27,121.53,121.27,121.41,112553.0,115.351,115.5983,115.351,115.4842,112553.0
2018-03-06 13:10:00,121.4,121.5,121.25,121.32,64418.0,115.4747,115.5698,115.332,115.3986,64418.0
2018-03-06 13:20:00,121.33,121.34,121.14,121.18,74121.0,115.4081,115.4176,115.2274,115.2654,74121.0
2018-03-06 13:30:00,121.17,121.28,121.13,121.19,71553.0,115.2559,115.3605,115.2178,115.2749,71553.0
2018-03-06 13:40:00,121.22,121.37,120.94,120.99,81166.0,115.3034,115.4461,115.0371,115.0847,81166.0
2018-03-06 13:50:00,120.99,121.06,120.73,120.78,135337.0,115.0847,115.1513,114.8374,114.8849,135337.0
2018-03-06 14:00:00,120.78,121.02,120.67,120.98,142701.0,114.8849,115.1132,114.7803,115.0752,142701.0
2018-03-06 14:10:00,120.99,121.03,120.74,120.98,105826.0,115.0847,115.1227,114.8469,115.0752,105826.0
2018-03-06 14:20:00,120.97,121.05,120.88,120.95,86255.0,115.0656,115.1417,114.98,115.0466,86255.0
2018-03-06 14:30:00,120.96,121.23,120.95,121.13,85292.0,115.0561,115.313,115.0466,115.2178,85292.0
2018-03-06 14:40:00,121.14,121.28,121.13,121.28,103717.0,115.2274,115.3605,115.2178,115.3605,103717.0
2018-03-06 14:50:00,121.28,121.43,121.23,121.36,116325.0,115.3605,115.5032,115.313,115.4366,116325.0
2018-03-06 15:00:00,121.34,121.41,121.14,121.29,144624.0,115.4176,115.4842,115.2274,115.37,144624.0
2018-03-06 15:10:00,121.29,121.29,120.95,121.01,133312.0,115.37,115.37,115.0466,115.1037,133312.0
2018-03-06 15:20:00,120.99,121.04,120.8,120.95,183227.0,115.0847,115.1322,114.9039,115.0466,183227.0
2018-03-06 15:30:00,120.94,121.16,120.94,121.04,249891.0,115.0371,115.2464,115.0371,115.1322,249891.0
2018-03-06 15:40:00,121.04,121.12,120.79,120.88,341018.0,115.1322,115.2083,114.8944,114.98,341018.0
2018-03-06 15:50:00,120.87,121.11,120.75,121.09,470052.0,114.9705,115.1988,114.8564,115.1798,470052.0
2018-03-07 09:30:00,120.03,121.04,119.7,120.9,417388.0,114.1715,115.1322,113.8576,114.9991,417388.0
2018-03-07 09:40:00,120.93,121.09,120.79,120.87,161797.0,115.0276,115.1798,114.8944,114.9705,161797.0
2018-03-07 09:50:00,120.85,121.1,120.81,120.97,158640.0,114.9515,115.1893,114.9135,115.0656,158640.0
2018-03-07 10:00:00,120.96,121.23,120.86,120.92,189400.0,115.0561,115.313,114.961,115.0181,189400.0
2018-03-07 10:10:00,120.95,121.04,120.65,121.02,162538.0,115.0466,115.1322,114.7613,115.1132,162538.0
2018-03-07 10:20:00,121.0,121.17,120.89,121.11,71524.0,115.0942,115.2559,114.9896,115.1988,71524.0
2018-03-07 10:30:00,121.1,121.36,120.92,121.26,77944.0,115.1893,115.4366,115.0181,115.3415,77944.0
2018-03-07 10:40:00,121.25,121.4,121.21,121.25,72218.0,115.332,115.4747,115.2939,115.332,72218.0
2018-03-07 10:50:00,121.27,121.4,121.04,121.16,57835.0,115.351,115.4747,115.1322,115.2464,57835.0
2018-03-07 11:00:00,121.16,121.19,120.97,121.04,81700.0,115.2464,115.2749,115.0656,115.1322,81700.0
2018-03-07 11:10:00,121.03,121.07,120.68,120.68,65970.0,115.1227,115.1608,114.7898,114.7898,65970.0
2018-03-07 11:20:00,120.68,120.8,120.58,120.8,68546.0,114.7898,114.9039,114.6947,114.9039,68546.0
2018-03-07 11:30:00,120.81,120.93,120.76,120.89,44554.0,114.9135,115.0276,114.8659,114.9896,44554.0
2018-03-07 11:40:00,120.88,120.95,120.64,120.64,45136.0,114.98,115.0466,114.7518,114.7518,45136.0
2018-03-07 11:50:00,120.64,120.65,120.23,120.26,83310.0,114.7518,114.7613,114.3618,114.3903,83310.0
2018-03-07 12:00:00,120.26,120.46,120.17,120.35,111023.0,114.3903,114.5805,114.3047,114.4759,111023.0
2018-03-07 12:10:00,120.34,120.38,120.1,120.3,60314.0,114.4664,114.5044,114.2381,114.4283,60314.0
2018-03-07 12:20:00,120.28,120.53,120.18,120.43,103636.0,114.4093,114.6471,114.3142,114.552,103636.0
2018-03-07 12:30:00,120.42,120.49,120.3,120.41,56736.0,114.5425,114.6091,114.4283,114.533,56736.0
2018-03-07 12:40:00,120.4,120.65,120.26,120.6,51413.0,114.5235,114.7613,114.3903,114.7137,51413.0
2018-03-07 12:50:00,120.59,120.75,120.56,120.73,51942.0,114.7042,114.8564,114.6757,114.8374,51942.0
2018-03-07 13:00:00,120.69,120.69,120.28,120.35,87756.0,114.7993,114.7993,114.4093,114.4759,87756.0
2018-03-07 13:10:00,120.36,120.54,120.34,120.5,59043.0,114.4854,114.6566,114.4664,114.6186,59043.0
2018-03-07 13:20:00,120.51,120.93,120.47,120.91,38083.0,114.6281,115.0276,114.5901,115.0086,38083.0
2018-03-07 13:30:00,120.91,121.06,120.89,120.99,48110.0,115.0086,115.1513,114.9896,115.0847,48110.0
2018-03-07 13:40:00,120.96,121.1,120.89,121.0,70365.0,115.0561,115.1893,114.9896,115.0942,70365.0
2018-03-07 13:50:00,121.01,121.08,120.94,121.03,56005.0,115.1037,115.1703,115.0371,115.1227,56005.0
2018-03-07 14:00:00,121.04,121.1,120.94,121.06,46344.0,115.1322,115.1893,115.0371,115.1513,46344.0
2018-03-07 14:10:00,121.08,121.42,121.08,121.36,67582.0,115.1703,115.4937,115.1703,115.4366,67582.0
2018-03-07 14:20:00,121.36,121.58,121.29,121.35,84431.0,115.4366,115.6459,115.37,115.4271,84431.0
2018-03-07 14:30:00,121.33,121.5,121.32,121.42,64778.0,115.4081,115.5698,115.3986,115.4937,64778.0
2018-03-07 14:40:00,121.41,121.5,121.35,121.39,81510.0,115.4842,115.5698,115.4271,115.4651,81510.0
2018-03-07 14:50:00,121.39,121.53,121.25,121.38,66545.0,115.4651,115.5983,115.332,115.4556,66545.0
2018-03-07 15:00:00,121.39,121.85,121.33,121.74,113710.0,115.4651,115.9027,115.4081,115.7981,113710.0
2018-03-07 15:10:00,121.74,121.89,121.68,121.76,78736.0,115.7981,115.9407,115.741,115.8171,78736.0
2018-03-07 15:20:00,121.75,121.88,121.69,121.82,93583.0,115.8076,115.9312,115.7505,115.8742,93583.0
2018-03-07 15:30:00,121.82,122.02,121.82,122.02,158536.0,115.8742,116.0644,115.8742,116.0644,158536.0
2018-03-07 15:40:00,122.0,122.24,122.0,122.07,171026.0,116.0454,116.2737,116.0454,116.112,171026.0
2018-03-07 15:50:00,122.08,122.14,121.77,121.9,374761.0,116.1215,116.1785,115.8266,115.9503,374761.0
2018-03-08 09:30:00,121.96,122.36,121.84,122.33,239763.0,116.0073,116.3878,115.8932,116.3593,239763.0
2018-03-08 09:40:00,122.3,122.82,122.26,122.63,200429.0,116.3307,116.8254,116.2927,116.6446,200429.0
2018-03-08 09:50:00,122.64,122.75,122.36,122.48,174695.0,116.6541,116.7588,116.3878,116.5019,174695.0
2018-03-08 10:00:00,122.48,122.57,122.15,122.21,146088.0,116.5019,116.5876,116.1881,116.2451,146088.0
2018-03-08 10:10:00,122.19,122.3,122.04,122.09,134998.0,116.2261,116.3307,116.0834,116.131,134998.0
2018-03-08 10:20:00,122.08,122.12,121.92,121.94,128707.0,116.1215,116.1595,115.9693,115.9883,128707.0
2018-03-08 10:30:00,121.94,121.96,121.58,121.72,101210.0,115.9883,116.0073,115.6459,115.779,101210.0
2018-03-08 10:40:00,121.72,121.87,121.62,121.69,133133.0,115.779,115.9217,115.6839,115.7505,133133.0
2018-03-08 10:50:00,121.7,121.96,121.56,121.57,105047.0,115.76,116.0073,115.6269,115.6364,105047.0
2018-03-08 11:00:00,121.58,122.06,121.52,121.88,102673.0,115.6459,116.1024,115.5888,115.9312,102673.0
2018-03-08 11:10:00,121.87,122.16,121.84,122.05,72223.0,115.9217,116.1976,115.8932,116.0929,72223.0
2018-03-08 11:20:00,122.06,122.15,121.93,121.98,59221.0,116.1024,116.1881,115.9788,116.0264,59221.0
2018-03-08 11:30:00,121.97,121.97,121.57,121.66,94649.0,116.0168,116.0168,115.6364,115.722,94649.0
2018-03-08 11:40:00,121.67,121.68,121.47,121.54,61224.0,115.7315,115.741,115.5412,115.6078,61224.0
2018-03-08 11:50:00,121.52,121.74,121.41,121.71,50966.0,115.5888,115.7981,115.4842,115.7695,50966.0
2018-03-08 12:00:00,121.72,121.76,121.45,121.47,43778.0,115.779,115.8171,115.5222,115.5412,43778.0
2018-03-08 12:10:00,121.48,121.51,121.2,121.39,93565.0,115.5508,115.5793,115.2844,115.4651,93565.0
2018-03-08 12:20:00,121.39,121.63,121.34,121.58,57283.0,115.4651,115.6934,115.4176,115.6459,57283.0
2018-03-08 12:30:00,121.56,121.62,121.42,121.57,47355.0,115.6269,115.6839,115.4937,115.6364,47355.0
2018-03-08 12:40:00,121.57,121.78,121.54,121.77,40907.0,115.6364,115.8361,115.6078,115.8266,40907.0
2018-03-08 12:50:00,121.77,121.78,121.42,121.55,47731.0,115.8266,115.8361,115.4937,115.6173,47731.0
2018-03-08 13:00:00,121.56,121.7,121.49,121.55,66575.0,115.6269,115.76,115.5603,115.6173,66575.0
2018-03-08 13:10:00,121.54,121.6,121.45,121.5,39350.0,115.6078,115.6649,115.5222,115.5698,39350.0
2018-03-08 13:20:00,121.5,121.55,121.17,121.28,61153.0,115.5698,115.6173,115.2559,115.3605,61153.0
2018-03-08 13:30:00,121.25,121.35,121.17,121.2,49297.0,115.332,115.4271,115.2559,115.2844,49297.0
2018-03-08 13:40:00,121.2,121.32,121.16,121.29,39885.0,115.2844,115.3986,115.2464,115.37,39885.0
2018-03-08 13:50:00,121.29,121.54,121.29,121.52,66149.0,115.37,115.6078,115.37,115.5888,66149.0
2018-03-08 14:00:00,121.52,121.59,121.25,121.26,59458.0,115.5888,115.6554,115.332,115.3415,59458.0
2018-03-08 14:10:00,121.27,121.53,121.25,121.51,43304.0,115.351,115.5983,115.332,115.5793,43304.0
2018-03-08 14:20:00,121.53,121.62,121.45,121.59,66979.0,115.5983,115.6839,115.5222,115.6554,66979.0
2018-03-08 14:30:00,121.58,121.73,121.37,121.71,57343.0,115.6459,115.7886,115.4461,115.7695,57343.0
2018-03-08 14:40:00,121.72,121.96,121.7,121.88,68648.0,115.779,116.0073,115.76,115.9312,68648.0
2018-03-08 14:50:00,121.88,121.96,121.78,121.92,76536.0,115.9312,116.0073,115.8361,115.9693,76536.0
2018-03-08 15:00:00,121.9,122.11,121.89,121.99,120310.0,115.9503,116.15,115.9407,116.0359,120310.0
2018-03-08 15:10:00,121.99,122.19,121.96,122.18,88821.0,116.0359,116.2261,116.0073,116.2166,88821.0
2018-03-08 15:20:00,122.19,122.24,122.03,122.09,66077.0,116.2261,116.2737,116.0739,116.131,66077.0
2018-03-08 15:30:00,122.09,122.13,121.81,121.94,107077.0,116.131,116.169,115.8646,115.9883,107077.0
2018-03-08 15:40:00,121.93,122.02,121.68,121.87,154878.0,115.9788,116.0644,115.741,115.9217,154878.0
2018-03-08 15:50:00,121.9,122.27,121.9,122.26,511476.0,115.9503,116.3022,115.9503,116.2927,511476.0
2018-03-09 09:30:00,123.25,123.43,122.87,123.06,272262.0,117.2344,117.4056,116.8729,117.0536,272262.0
2018-03-09 09:40:00,123.08,123.42,123.0,123.4,114642.0,117.0727,117.3961,116.9966,117.377,114642.0
2018-03-09 09:50:00,123.42,123.47,122.97,123.18,94112.0,117.3961,117.4436,116.968,117.1678,94112.0
2018-03-09 10:00:00,123.19,123.48,123.06,123.37,74157.0,117.1773,117.4531,117.0536,117.3485,74157.0
2018-03-09 10:10:00,123.39,123.44,123.22,123.39,83731.0,117.3675,117.4151,117.2058,117.3675,83731.0
2018-03-09 10:20:00,123.39,123.44,123.09,123.17,92633.0,117.3675,117.4151,117.0822,117.1583,92633.0
2018-03-09 10:30:00,123.17,123.34,123.0,123.3,102520.0,117.1583,117.32,116.9966,117.2819,102520.0
2018-03-09 10:40:00,123.32,123.48,123.24,123.47,66951.0,117.3009,117.4531,117.2249,117.4436,66951.0
2018-03-09 10:50:00,123.47,123.52,123.38,123.43,73776.0,117.4436,117.4912,117.358,117.4056,73776.0
2018-03-09 11:00:00,123.42,123.66,123.42,123.54,147479.0,117.3961,117.6244,117.3961,117.5102,147479.0
2018-03-09 11:10:00,123.53,123.71,123.49,123.58,96925.0,117.5007,117.6719,117.4627,117.5483,96925.0
2018-03-09 11:20:00,123.58,123.8,123.58,123.67,118288.0,117.5483,117.7575,117.5483,117.6339,118288.0
2018-03-09 11:30:00,123.66,123.94,123.59,123.78,106937.0,117.6244,117.8907,117.5578,117.7385,106937.0
2018-03-09 11:40:00,123.8,123.9,123.71,123.9,55445.0,117.7575,117.8526,117.6719,117.8526,55445.0
2018-03-09 11:50:00,123.9,123.95,123.62,123.66,133808.0,117.8526,117.9002,117.5863,117.6244,133808.0
2018-03-09 12:00:00,123.65,123.94,123.65,123.9,110177.0,117.6148,117.8907,117.6148,117.8526,110177.0
2018-03-09 12:10:00,123.89,124.09,123.87,124.01,129646.0,117.8431,118.0334,117.8241,117.9573,129646.0
2018-03-09 12:20:00,124.01,124.07,123.93,124.04,99469.0,117.9573,118.0143,117.8812,117.9858,99469.0
2018-03-09 12:30:00,124.05,124.17,124.03,124.06,84389.0,117.9953,118.1095,117.9763,118.0048,84389.0
2018-03-09 12:40:00,124.06,124.16,123.97,124.04,83485.0,118.0048,118.0999,117.9192,117.9858,83485.0
2018-03-09 12:50:00,124.05,124.23,124.03,124.2,80999.0,117.9953,118.1665,117.9763,118.138,80999.0
2018-03-09 13:00:00,124.21,124.32,124.09,124.27,106686.0,118.1475,118.2521,118.0334,118.2046,106686.0
2018-03-09 13:10:00,124.25,124.35,124.22,124.32,61537.0,118.1856,118.2807,118.157,118.2521,61537.0
2018-03-09 13:20:00,124.32,124.4,124.28,124.35,74221.0,118.2521,118.3282,118.2141,118.2807,74221.0
2018-03-09 13:30:00,124.36,124.41,124.23,124.41,81416.0,118.2902,118.3377,118.1665,118.3377,81416.0
2018-03-09 13:40:00,124.41,124.54,124.38,124.46,147664.0,118.3377,118.4614,118.3092,118.3853,147664.0
2018-03-09 13:50:00,124.47,124.51,124.38,124.41,69911.0,118.3948,118.4329,118.3092,118.3377,69911.0
2018-03-09 14:00:00,124.43,124.54,124.32,124.53,74078.0,118.3568,118.4614,118.2521,118.4519,74078.0
2018-03-09 14:10:00,124.53,124.79,124.52,124.59,166574.0,118.4519,118.6992,118.4424,118.509,166574.0
2018-03-09 14:20:00,124.59,124.6,124.39,124.45,90002.0,118.509,118.5185,118.3187,118.3758,90002.0
2018-03-09 14:30:00,124.51,124.55,124.46,124.51,92324.0,118.4329,118.4709,118.3853,118.4329,92324.0
2018-03-09 14:40:00,124.51,124.52,124.37,124.45,71483.0,118.4329,118.4424,118.2997,118.3758,71483.0
2018-03-09 14:50:00,124.45,124.52,124.39,124.5,73597.0,118.3758,118.4424,118.3187,118.4234,73597.0
2018-03-09 15:00:00,124.52,124.54,124.34,124.4,103805.0,118.4424,118.4614,118.2712,118.3282,103805.0
2018-03-09 15:10:00,124.4,124.58,124.32,124.43,170501.0,118.3282,118.4994,118.2521,118.3568,170501.0
2018-03-09 15:20:00,124.46,124.51,124.41,124.5,94981.0,118.3853,118.4329,118.3377,118.4234,94981.0
2018-03-09 15:30:00,124.51,124.54,124.38,124.44,144349.0,118.4329,118.4614,118.3092,118.3663,144349.0
2018-03-09 15:40:00,124.44,124.5,124.16,124.17,227695.0,118.3663,118.4234,118.0999,118.1095,227695.0
2018-03-09 15:50:00,124.18,124.55,124.17,124.51,556764.0,118.119,118.4709,118.1095,118.4329,556764.0
2018-03-12 09:30:00,124.75,124.92,124.37,124.9,436196.0,118.6612,118.8229,118.2997,118.8038,436196.0
2018-03-12 09:40:00,124.92,124.98,124.16,124.28,332782.0,118.8229,118.8799,118.0999,118.2141,332782.0
2018-03-12 09:50:00,124.28,124.29,124.05,124.16,145272.0,118.2141,118.2236,117.9953,118.0999,145272.0
2018-03-12 10:00:00,124.15,124.15,123.78,123.81,173626.0,118.0904,118.0904,117.7385,117.767,173626.0
2018-03-12 10:10:00,123.8,123.9,123.63,123.72,235134.0,117.7575,117.8526,117.5958,117.6814,235134.0
2018-03-12 10:20:00,123.71,123.77,123.62,123.67,189925.0,117.6719,117.729,117.5863,117.6339,189925.0
2018-03-12 10:30:00,123.66,123.67,123.48,123.57,159681.0,117.6244,117.6339,117.4531,117.5387,159681.0
2018-03-12 10:40:00,123.58,123.8,123.56,123.8,204123.0,117.5483,117.7575,117.5292,117.7575,204123.0
2018-03-12 10:50:00,123.81,123.99,123.67,123.8,163650.0,117.767,117.9382,117.6339,117.7575,163650.0
2018-03-12 11:00:00,123.81,124.11,123.75,123.8,160701.0,117.767,118.0524,117.71,117.7575,160701.0
2018-03-12 11:10:00,123.81,123.98,123.81,123.89,117007.0,117.767,117.9287,117.767,117.8431,117007.0
2018-03-12 11:20:00,123.89,123.99,123.65,123.68,96699.0,117.8431,117.9382,117.6148,117.6434,96699.0
2018-03-12 11:30:00,123.68,124.03,123.66,123.89,122368.0,117.6434,117.9763,117.6244,117.8431,122368.0
2018-03-12 11:40:00,123.9,124.0,123.79,123.89,61819.0,117.8526,117.9478,117.748,117.8431,61819.0
2018-03-12 11:50:00,123.89,123.96,123.75,123.87,84929.0,117.8431,117.9097,117.71,117.8241,84929.0
2018-03-12 12:00:00,123.88,124.0,123.88,123.99,52518.0,117.8336,117.9478,117.8336,117.9382,52518.0
2018-03-12 12:10:00,123.99,124.09,123.93,124.0,47267.0,117.9382,118.0334,117.8812,117.9478,47267.0
2018-03-12 12:20:00,124.0,124.04,123.92,124.02,59964.0,117.9478,117.9858,117.8717,117.9668,59964.0
2018-03-12 12:30:00,124.02,124.07,123.93,123.98,45604.0,117.9668,118.0143,117.8812,117.9287,45604.0
2018-03-12 12:40:00,123.98,124.09,123.98,124.0,36433.0,117.9287,118.0334,117.9287,117.9478,36433.0
2018-03-12 12:50:00,124.0,124.13,123.97,123.99,43030.0,117.9478,118.0714,117.9192,117.9382,43030.0
2018-03-12 13:00:00,124.0,124.21,123.99,124.1,36822.0,117.9478,118.1475,117.9382,118.0429,36822.0
2018-03-12 13:10:00,124.11,124.23,124.07,124.15,42844.0,118.0524,118.1665,118.0143,118.0904,42844.0
2018-03-12 13:20:00,124.14,124.29,124.12,124.19,49821.0,118.0809,118.2236,118.0619,118.1285,49821.0
2018-03-12 13:30:00,124.19,124.31,124.11,124.3,38528.0,118.1285,118.2426,118.0524,118.2331,38528.0
2018-03-12 13:40:00,124.31,124.4,124.22,124.4,60795.0,118.2426,118.3282,118.157,118.3282,60795.0
2018-03-12 13:50:00,124.39,124.42,124.18,124.18,52954.0,118.3187,118.3473,118.119,118.119,52954.0
2018-03-12 14:00:00,124.17,124.38,124.17,124.34,42196.0,118.1095,118.3092,118.1095,118.2712,42196.0
2018-03-12 14:10:00,124.34,124.35,124.0,124.05,81279.0,118.2712,118.2807,117.9478,117.9953,81279.0
2018-03-12 14:20:00,124.07,124.12,124.03,124.05,44788.0,118.0143,118.0619,117.9763,117.9953,44788.0
2018-03-12 14:30:00,124.04,124.13,124.03,124.09,43459.0,117.9858,118.0714,117.9763,118.0334,43459.0
2018-03-12 14:40:00,124.09,124.1,123.96,124.09,62602.0,118.0334,118.0429,117.9097,118.0334,62602.0
2018-03-12 14:50:00,124.08,124.33,124.08,124.31,89934.0,118.0239,118.2617,118.0239,118.2426,89934.0
2018-03-12 15:00:00,124.31,124.45,124.28,124.44,108200.0,118.2426,118.3758,118.2141,118.3663,108200.0
2018-03-12 15:10:00,124.44,124.45,124.34,124.43,89106.0,118.3663,118.3758,118.2712,118.3568,89106.0
2018-03-12 15:20:00,124.43,124.52,124.4,124.45,105516.0,118.3568,118.4424,118.3282,118.3758,105516.0
2018-03-12 15:30:00,124.45,124.57,124.44,124.55,115201.0,118.3758,118.4899,118.3663,118.4709,115201.0
2018-03-12 15:40:00,124.54,124.82,124.43,124.77,291628.0,118.4614,118.7277,118.3568,118.6802,291628.0
2018-03-12 15:50:00,124.78,124.78,124.22,124.28,551776.0,118.6897,118.6897,118.157,118.2141,551776.0
2018-03-13 09:30:00,124.5,125.0,124.21,124.53,308881.0,118.4234,118.899,118.1475,118.4519,308881.0
2018-03-13 09:40:00,124.51,124.77,124.4,124.43,158737.0,118.4329,118.6802,118.3282,118.3568,158737.0
2018-03-13 09:50:00,124.44,124.64,124.43,124.47,111045.0,118.3663,118.5565,118.3568,118.3948,111045.0
2018-03-13 10:00:00,124.46,124.47,124.24,124.39,121151.0,118.3853,118.3948,118.176,118.3187,121151.0
2018-03-13 10:10:00,124.38,124.46,124.3,124.46,92003.0,118.3092,118.3853,118.2331,118.3853,92003.0
2018-03-13 10:20:00,124.45,124.51,124.31,124.39,90390.0,118.3758,118.4329,118.2426,118.3187,90390.0
2018-03-13 10:30:00,124.38,124.38,123.67,123.69,159622.0,118.3092,118.3092,117.6339,117.6529,159622.0
2018-03-13 10:40:00,123.7,124.14,123.69,124.04,85665.0,117.6624,118.0809,117.6529,117.9858,85665.0
2018-03-13 10:50:00,124.01,124.09,123.84,123.88,87462.0,117.9573,118.0334,117.7956,117.8336,87462.0
2018-03-13 11:00:00,123.89,123.92,123.65,123.72,110161.0,117.8431,117.8717,117.6148,117.6814,110161.0
2018-03-13 11:10:00,123.72,123.89,123.66,123.84,163582.0,117.6814,117.8431,117.6244,117.7956,163582.0
2018-03-13 11:20:00,123.85,123.96,123.6,123.74,72448.0,117.8051,117.9097,117.5673,117.7004,72448.0
2018-03-13 11:30:00,123.77,123.92,123.64,123.68,98201.0,117.729,117.8717,117.6053,117.6434,98201.0
2018-03-13 11:40:00,123.69,123.79,123.62,123.77,77684.0,117.6529,117.748,117.5863,117.729,77684.0
2018-03-13 11:50:00,123.76,123.78,123.55,123.58,66277.0,117.7195,117.7385,117.5197,117.5483,66277.0
2018-03-13 12:00:00,123.58,123.6,122.9,123.12,113818.0,117.5483,117.5673,116.9014,117.1107,113818.0
2018-03-13 12:10:00,123.11,123.41,123.07,123.36,62127.0,117.1012,117.3866,117.0632,117.339,62127.0
2018-03-13 12:20:00,123.37,123.46,123.27,123.43,47286.0,117.3485,117.4341,117.2534,117.4056,47286.0
2018-03-13 12:30:00,123.45,123.67,123.43,123.58,56001.0,117.4246,117.6339,117.4056,117.5483,56001.0
2018-03-13 12:40:00,123.56,123.85,123.5,123.81,68337.0,117.5292,117.8051,117.4722,117.767,68337.0
2018-03-13 12:50:00,123.83,123.95,123.82,123.84,46171.0,117.7861,117.9002,117.7765,117.7956,46171.0
2018-03-13 13:00:00,123.85,123.97,123.83,123.91,61690.0,117.8051,117.9192,117.7861,117.8622,61690.0
2018-03-13 13:10:00,123.91,124.01,123.89,123.91,51402.0,117.8622,117.9573,117.8431,117.8622,51402.0
2018-03-13 13:20:00,123.91,123.95,123.75,123.79,42620.0,117.8622,117.9002,117.71,117.748,42620.0
2018-03-13 13:30:00,123.79,123.95,123.75,123.92,63211.0,117.748,117.9002,117.71,117.8717,63211.0
2018-03-13 13:40:00,123.92,124.05,123.66,123.78,62896.0,117.8717,117.9953,117.6244,117.7385,62896.0
2018-03-13 13:50:00,123.77,123.85,123.55,123.63,60058.0,117.729,117.8051,117.5197,117.5958,60058.0
2018-03-13 14:00:00,123.62,123.77,123.58,123.71,57351.0,117.5863,117.729,117.5483,117.6719,57351.0
2018-03-13 14:10:00,123.7,123.8,123.53,123.79,75806.0,117.6624,117.7575,117.5007,117.748,75806.0
2018-03-13 14:20:00,123.79,123.81,123.63,123.69,62027.0,117.748,117.767,117.5958,117.6529,62027.0
2018-03-13 14:30:00,123.7,124.02,123.69,123.82,86395.0,117.6624,117.9668,117.6529,117.7765,86395.0
2018-03-13 14:40:00,123.82,123.85,123.6,123.64,87928.0,117.7765,117.8051,117.5673,117.6053,87928.0
2018-03-13 14:50:00,123.64,123.79,123.52,123.69,93688.0,117.6053,117.748,117.4912,117.6529,93688.0
2018-03-13 15:00:00,123.69,123.83,123.45,123.58,137167.0,117.6529,117.7861,117.4246,117.5483,137167.0
2018-03-13 15:10:00,123.59,123.63,123.36,123.47,147334.0,117.5578,117.5958,117.339,117.4436,147334.0
2018-03-13 15:20:00,123.48,123.51,123.28,123.34,142396.0,117.4531,117.4817,117.2629,117.32,142396.0
2018-03-13 15:30:00,123.36,123.44,123.12,123.19,190668.0,117.339,117.4151,117.1107,117.1773,190668.0
2018-03-13 15:40:00,123.19,123.28,123.02,123.04,231443.0,117.1773,117.2629,117.0156,117.0346,231443.0
2018-03-13 15:50:00,123.07,123.37,122.95,123.19,1262991.0,117.0632,117.3485,116.949,117.1773,1262991.0
2018-03-14 09:30:00,124.04,124.1,123.18,123.53,276271.0,117.9858,118.0429,117.1678,117.5007,276271.0
2018-03-14 09:40:00,123.51,123.71,123.27,123.51,101385.0,117.4817,117.6719,117.2534,117.4817,101385.0
2018-03-14 09:50:00,123.51,123.71,123.45,123.54,107221.0,117.4817,117.6719,117.4246,117.5102,107221.0
2018-03-14 10:00:00,123.55,123.81,123.43,123.43,91005.0,117.5197,117.767,117.4056,117.4056,91005.0
2018-03-14 10:10:00,123.44,123.46,122.83,122.86,120173.0,117.4151,117.4341,116.8349,116.8634,120173.0
2018-03-14 10:20:00,122.86,123.01,122.85,122.99,109983.0,116.8634,117.0061,116.8539,116.9871,109983.0
2018-03-14 10:30:00,122.98,123.12,122.88,123.12,117222.0,116.9775,117.1107,116.8824,117.1107,117222.0
2018-03-14 10:40:00,123.09,123.23,123.02,123.11,94129.0,117.0822,117.2153,117.0156,117.1012,94129.0
2018-03-14 10:50:00,123.11,123.19,123.03,123.11,72711.0,117.1012,117.1773,117.0251,117.1012,72711.0
2018-03-14 11:00:00,123.12,123.18,122.75,122.82,123690.0,117.1107,117.1678,116.7588,116.8254,123690.0
2018-03-14 11:10:00,122.82,122.84,122.65,122.78,126629.0,116.8254,116.8444,116.6636,116.7873,126629.0
2018-03-14 11:20:00,122.79,122.87,122.45,122.83,110403.0,116.7968,116.8729,116.4734,116.8349,110403.0
2018-03-14 11:30:00,122.84,122.94,122.03,122.23,165458.0,116.8444,116.9395,116.0739,116.2641,165458.0
2018-03-14 11:40:00,122.23,122.85,122.08,122.09,206667.0,116.2641,116.8539,116.1215,116.131,206667.0
2018-03-14 11:50:00,122.11,122.41,122.1,122.18,107954.0,116.15,116.4354,116.1405,116.2166,107954.0
2018-03-14 12:00:00,122.2,122.32,121.91,121.94,99482.0,116.2356,116.3498,115.9598,115.9883,99482.0
2018-03-14 12:10:00,121.93,122.26,121.9,122.19,101521.0,115.9788,116.2927,115.9503,116.2261,101521.0
2018-03-14 12:20:00,122.19,122.3,122.08,122.12,91183.0,116.2261,116.3307,116.1215,116.1595,91183.0
2018-03-14 12:30:00,122.14,122.5,122.13,122.41,82596.0,116.1785,116.521,116.169,116.4354,82596.0
2018-03-14 12:40:00,122.41,122.48,122.22,122.29,94826.0,116.4354,116.5019,116.2546,116.3212,94826.0
2018-03-14 12:50:00,122.27,122.43,122.18,122.4,69887.0,116.3022,116.4544,116.2166,116.4259,69887.0
2018-03-14 13:00:00,122.4,122.44,122.13,122.34,97733.0,116.4259,116.4639,116.169,116.3688,97733.0
2018-03-14 13:10:00,122.32,122.48,122.21,122.48,85152.0,116.3498,116.5019,116.2451,116.5019,85152.0
2018-03-14 13:20:00,122.48,122.74,122.46,122.64,91170.0,116.5019,116.7493,116.4829,116.6541,91170.0
2018-03-14 13:30:00,122.64,122.77,122.62,122.69,73043.0,116.6541,116.7778,116.6351,116.7017,73043.0
2018-03-14 13:40:00,122.68,122.87,122.65,122.87,92650.0,116.6922,116.8729,116.6636,116.8729,92650.0
2018-03-14 13:50:00,122.88,123.21,122.88,122.96,98911.0,116.8824,117.1963,116.8824,116.9585,98911.0
2018-03-14 14:00:00,122.96,123.09,122.87,122.94,76539.0,116.9585,117.0822,116.8729,116.9395,76539.0
2018-03-14 14:10:00,122.92,122.92,122.72,122.76,64539.0,116.9205,116.9205,116.7302,116.7683,64539.0
2018-03-14 14:20:00,122.75,122.94,122.68,122.87,80138.0,116.7588,116.9395,116.6922,116.8729,80138.0
2018-03-14 14:30:00,122.88,122.98,122.44,122.51,113548.0,116.8824,116.9775,116.4639,116.5305,113548.0
2018-03-14 14:40:00,122.49,122.49,122.04,122.19,189327.0,116.5115,116.5115,116.0834,116.2261,189327.0
2018-03-14 14:50:00,122.19,122.63,122.13,122.56,111451.0,116.2261,116.6446,116.169,116.578,111451.0
2018-03-14 15:00:00,122.6,122.64,122.41,122.45,77338.0,116.6161,116.6541,116.4354,116.4734,77338.0
2018-03-14 15:10:00,122.45,122.83,122.26,122.53,151422.0,116.4734,116.8349,116.2927,116.5495,151422.0
2018-03-14 15:20:00,122.54,122.78,122.4,122.52,115800.0,116.559,116.7873,116.4259,116.54,115800.0
2018-03-14 15:30:00,122.52,122.74,122.52,122.62,155506.0,116.54,116.7493,116.54,116.6351,155506.0
2018-03-14 15:40:00,122.61,122.85,122.44,122.83,186297.0,116.6256,116.8539,116.4639,116.8349,186297.0
2018-03-14 15:50:00,122.84,122.84,122.45,122.63,571367.0,116.8444,116.8444,116.4734,116.6446,571367.0
2018-03-15 09:30:00,123.13,123.13,122.78,122.9,184222.0,117.1202,117.1202,116.7873,116.9014,184222.0
2018-03-15 09:40:00,122.92,123.18,122.75,122.76,147549.0,116.9205,117.1678,116.7588,116.7683,147549.0
2018-03-15 09:50:00,122.77,123.27,122.7,123.25,243013.0,116.7778,117.2534,116.7112,117.2344,243013.0
2018-03-15 10:00:00,123.27,123.53,123.26,123.46,145592.0,117.2534,117.5007,117.2439,117.4341,145592.0
2018-03-15 10:10:00,123.48,123.59,123.15,123.16,161400.0,117.4531,117.5578,117.1392,117.1488,161400.0
2018-03-15 10:20:00,123.17,123.54,123.16,123.41,96548.0,117.1583,117.5102,117.1488,117.3866,96548.0
2018-03-15 10:30:00,123.41,123.5,123.14,123.21,92392.0,117.3866,117.4722,117.1297,117.1963,92392.0
2018-03-15 10:40:00,123.21,123.41,123.17,123.37,66044.0,117.1963,117.3866,117.1583,117.3485,66044.0
2018-03-15 10:50:00,123.39,123.48,123.18,123.39,84782.0,117.3675,117.4531,117.1678,117.3675,84782.0
2018-03-15 11:00:00,123.4,123.8,123.4,123.67,104087.0,117.377,117.7575,117.377,117.6339,104087.0
2018-03-15 11:10:00,123.68,124.19,123.67,124.18,163434.0,117.6434,118.1285,117.6339,118.119,163434.0
2018-03-15 11:20:00,124.2,124.42,124.2,124.27,133193.0,118.138,118.3473,118.138,118.2046,133193.0
2018-03-15 11:30:00,124.28,124.41,124.21,124.21,95423.0,118.2141,118.3377,118.1475,118.1475,95423.0
2018-03-15 11:40:00,124.22,124.27,124.14,124.15,84255.0,118.157,118.2046,118.0809,118.0904,84255.0
2018-03-15 11:50:00,124.14,124.19,123.83,124.0,117166.0,118.0809,118.1285,117.7861,117.9478,117166.0
2018-03-15 12:00:00,124.0,124.2,123.88,124.09,78393.0,117.9478,118.138,117.8336,118.0334,78393.0
2018-03-15 12:10:00,124.1,124.13,123.92,124.04,55604.0,118.0429,118.0714,117.8717,117.9858,55604.0
2018-03-15 12:20:00,124.03,124.24,124.0,124.08,81398.0,117.9763,118.176,117.9478,118.0239,81398.0
2018-03-15 12:30:00,124.09,124.14,123.92,123.94,63346.0,118.0334,118.0809,117.8717,117.8907,63346.0
2018-03-15 12:40:00,123.93,124.12,123.85,123.9,77544.0,117.8812,118.0619,117.8051,117.8526,77544.0
2018-03-15 12:50:00,123.89,124.06,123.89,123.9,60262.0,117.8431,118.0048,117.8431,117.8526,60262.0
2018-03-15 13:00:00,123.91,124.0,123.79,123.99,60647.0,117.8622,117.9478,117.748,117.9382,60647.0
2018-03-15 13:10:00,123.97,124.0,123.61,123.66,108995.0,117.9192,117.9478,117.5768,117.6244,108995.0
2018-03-15 13:20:00,123.65,123.91,123.64,123.83,60413.0,117.6148,117.8622,117.6053,117.7861,60413.0
2018-03-15 13:30:00,123.8,123.84,123.64,123.69,46774.0,117.7575,117.7956,117.6053,117.6529,46774.0
2018-03-15 13:40:00,123.69,123.71,123.44,123.5,71921.0,117.6529,117.6719,117.4151,117.4722,71921.0
2018-03-15 13:50:00,123.51,123.57,123.21,123.23,54409.0,117.4817,117.5387,117.1963,117.2153,54409.0
2018-03-15 14:00:00,123.2,123.37,123.05,123.32,90544.0,117.1868,117.3485,117.0441,117.3009,90544.0
2018-03-15 14:10:00,123.34,123.39,123.19,123.29,56721.0,117.32,117.3675,117.1773,117.2724,56721.0
2018-03-15 14:20:00,123.29,123.36,123.17,123.22,46182.0,117.2724,117.339,117.1583,117.2058,46182.0
2018-03-15 14:30:00,123.21,123.41,123.2,123.27,44432.0,117.1963,117.3866,117.1868,117.2534,44432.0
2018-03-15 14:40:00,123.28,123.35,123.21,123.25,70608.0,117.2629,117.3295,117.1963,117.2344,70608.0
2018-03-15 14:50:00,123.27,123.57,123.21,123.56,53666.0,117.2534,117.5387,117.1963,117.5292,53666.0
2018-03-15 15:00:00,123.56,123.56,123.33,123.39,72105.0,117.5292,117.5292,117.3105,117.3675,72105.0
2018-03-15 15:10:00,123.38,123.48,123.24,123.32,111053.0,117.358,117.4531,117.2249,117.3009,111053.0
2018-03-15 15:20:00,123.33,123.59,123.32,123.58,92181.0,117.3105,117.5578,117.3009,117.5483,92181.0
2018-03-15 15:30:00,123.56,123.57,123.42,123.42,85336.0,117.5292,117.5387,117.3961,117.3961,85336.0
2018-03-15 15:40:00,123.43,123.55,123.38,123.48,150441.0,117.4056,117.5197,117.358,117.4531,150441.0
2018-03-15 15:50:00,123.48,123.54,123.31,123.37,335797.0,117.4531,117.5102,117.2914,117.3485,335797.0
2018-03-16 09:30:00,123.85,123.95,123.33,123.68,1701576.0,117.8051,117.9002,117.3105,117.6434,1701576.0
2018-03-16 09:40:00,123.69,124.1,123.69,123.9,68155.0,117.6529,118.0429,117.6529,117.8526,68155.0
2018-03-16 09:50:00,123.85,124.05,123.76,123.86,84341.0,117.8051,117.9953,117.7195,117.8146,84341.0
2018-03-16 10:00:00,123.88,124.12,123.86,124.07,86151.0,117.8336,118.0619,117.8146,118.0143,86151.0
2018-03-16 10:10:00,124.06,124.27,123.97,124.26,65424.0,118.0048,118.2046,117.9192,118.1951,65424.0
2018-03-16 10:20:00,124.26,124.34,124.21,124.22,98502.0,118.1951,118.2712,118.1475,118.157,98502.0
2018-03-16 10:30:00,124.22,124.31,124.12,124.23,133401.0,118.157,118.2426,118.0619,118.1665,133401.0
2018-03-16 10:40:00,124.24,124.32,124.1,124.32,75321.0,118.176,118.2521,118.0429,118.2521,75321.0
2018-03-16 10:50:00,124.33,124.4,124.18,124.31,78469.0,118.2617,118.3282,118.119,118.2426,78469.0
2018-03-16 11:00:00,124.29,124.42,124.28,124.29,54783.0,118.2236,118.3473,118.2141,118.2236,54783.0
2018-03-16 11:10:00,124.29,124.41,124.17,124.37,53969.0,118.2236,118.3377,118.1095,118.2997,53969.0
2018-03-16 11:20:00,124.37,124.51,124.29,124.51,105170.0,118.2997,118.4329,118.2236,118.4329,105170.0
2018-03-16 11:30:00,124.51,124.58,124.37,124.42,57019.0,118.4329,118.4994,118.2997,118.3473,57019.0
2018-03-16 11:40:00,124.42,124.43,124.13,124.14,77943.0,118.3473,118.3568,118.0714,118.0809,77943.0
2018-03-16 11:50:00,124.13,124.18,123.84,123.88,75794.0,118.0714,118.119,117.7956,117.8336,75794.0
2018-03-16 12:00:00,123.87,124.18,123.83,124.09,47995.0,117.8241,118.119,117.7861,118.0334,47995.0
2018-03-16 12:10:00,124.1,124.29,123.97,124.24,52102.0,118.0429,118.2236,117.9192,118.176,52102.0
2018-03-16 12:20:00,124.25,124.31,124.15,124.23,43708.0,118.1856,118.2426,118.0904,118.1665,43708.0
2018-03-16 12:30:00,124.21,124.33,124.12,124.28,67637.0,118.1475,118.2617,118.0619,118.2141,67637.0
2018-03-16 12:40:00,124.27,124.47,124.21,124.45,63250.0,118.2046,118.3948,118.1475,118.3758,63250.0
2018-03-16 12:50:00,124.46,124.53,124.41,124.51,80390.0,118.3853,118.4519,118.3377,118.4329,80390.0
2018-03-16 13:00:00,124.51,124.61,124.48,124.58,68215.0,118.4329,118.528,118.4043,118.4994,68215.0
2018-03-16 13:10:00,124.59,124.61,124.49,124.49,52256.0,118.509,118.528,118.4138,118.4138,52256.0
2018-03-16 13:20:00,124.5,124.55,124.33,124.38,82174.0,118.4234,118.4709,118.2617,118.3092,82174.0
2018-03-16 13:30:00,124.37,124.49,124.36,124.48,36976.0,118.2997,118.4138,118.2902,118.4043,36976.0
2018-03-16 13:40:00,124.48,124.51,124.31,124.33,54735.0,118.4043,118.4329,118.2426,118.2617,54735.0
2018-03-16 13:50:00,124.35,124.55,124.31,124.46,59356.0,118.2807,118.4709,118.2426,118.3853,59356.0
2018-03-16 14:00:00,124.47,124.48,124.36,124.43,85223.0,118.3948,118.4043,118.2902,118.3568,85223.0
2018-03-16 14:10:00,124.43,124.48,124.28,124.46,71453.0,118.3568,118.4043,118.2141,118.3853,71453.0
2018-03-16 14:20:00,124.46,124.56,124.38,124.51,93233.0,118.3853,118.4804,118.3092,118.4329,93233.0
2018-03-16 14:30:00,124.5,124.72,124.46,124.69,54407.0,118.4234,118.6326,118.3853,118.6041,54407.0
2018-03-16 14:40:00,124.68,124.74,124.59,124.64,80138.0,118.5946,118.6516,118.509,118.5565,80138.0
2018-03-16 14:50:00,124.64,124.79,124.63,124.78,88803.0,118.5565,118.6992,118.547,118.6897,88803.0
2018-03-16 15:00:00,124.77,124.96,124.77,124.95,119888.0,118.6802,118.8609,118.6802,118.8514,119888.0
2018-03-16 15:10:00,124.95,124.99,124.88,124.94,105082.0,118.8514,118.8894,118.7848,118.8419,105082.0
2018-03-16 15:20:00,124.95,125.03,124.92,125.02,201086.0,118.8514,118.9275,118.8229,118.918,201086.0
2018-03-16 15:30:00,125.01,125.05,124.89,124.94,135303.0,118.9085,118.9465,118.7943,118.8419,135303.0
2018-03-16 15:40:00,124.95,125.03,124.79,124.86,242447.0,118.8514,118.9275,118.6992,118.7658,242447.0
2018-03-16 15:50:00,124.87,124.9,124.5,124.5,518692.0,118.7753,118.8038,118.4234,118.4234,518692.0
2018-03-19 09:30:00,123.94,124.3,123.75,124.28,293146.0,117.8907,118.2331,117.71,118.2141,293146.0
2018-03-19 09:40:00,124.25,124.31,123.83,123.92,183754.0,118.1856,118.2426,117.7861,117.8717,183754.0
2018-03-19 09:50:00,123.91,124.1,123.89,123.92,85704.0,117.8622,118.0429,117.8431,117.8717,85704.0
2018-03-19 10:00:00,123.91,123.98,123.78,123.9,111466.0,117.8622,117.9287,117.7385,117.8526,111466.0
2018-03-19 10:10:00,123.9,123.94,123.62,123.66,207091.0,117.8526,117.8907,117.5863,117.6244,207091.0
2018-03-19 10:20:00,123.67,123.98,123.65,123.98,124984.0,117.6339,117.9287,117.6148,117.9287,124984.0
2018-03-19 10:30:00,123.97,123.99,123.66,123.67,133613.0,117.9192,117.9382,117.6244,117.6339,133613.0
2018-03-19 10:40:00,123.67,123.7,123.51,123.6,172639.0,117.6339,117.6624,117.4817,117.5673,172639.0
2018-03-19 10:50:00,123.6,123.61,123.37,123.39,109574.0,117.5673,117.5768,117.3485,117.3675,109574.0
2018-03-19 11:00:00,123.36,123.36,123.16,123.31,74980.0,117.339,117.339,117.1488,117.2914,74980.0
2018-03-19 11:10:00,123.31,123.37,122.95,123.02,139618.0,117.2914,117.3485,116.949,117.0156,139618.0
2018-03-19 11:20:00,123.03,123.32,122.98,123.29,88227.0,117.0251,117.3009,116.9775,117.2724,88227.0
2018-03-19 11:30:00,123.29,123.3,123.12,123.2,93530.0,117.2724,117.2819,117.1107,117.1868,93530.0
2018-03-19 11:40:00,123.2,123.21,122.99,123.07,143627.0,117.1868,117.1963,116.9871,117.0632,143627.0
2018-03-19 11:50:00,123.04,123.09,122.83,122.89,147756.0,117.0346,117.0822,116.8349,116.8919,147756.0
2018-03-19 12:00:00,122.91,123.0,122.8,122.86,125685.0,116.911,116.9966,116.8063,116.8634,125685.0
2018-03-19 12:10:00,122.85,122.85,122.57,122.67,137633.0,116.8539,116.8539,116.5876,116.6827,137633.0
2018-03-19 12:20:00,122.65,122.92,122.6,122.92,57950.0,116.6636,116.9205,116.6161,116.9205,57950.0
2018-03-19 12:30:00,122.93,122.99,122.69,122.81,42625.0,116.93,116.9871,116.7017,116.8158,42625.0
2018-03-19 12:40:00,122.8,122.9,122.62,122.68,71089.0,116.8063,116.9014,116.6351,116.6922,71089.0
2018-03-19 12:50:00,122.66,123.1,122.66,122.89,71214.0,116.6732,117.0917,116.6732,116.8919,71214.0
2018-03-19 13:00:00,122.87,122.95,122.59,122.63,119118.0,116.8729,116.949,116.6066,116.6446,119118.0
2018-03-19 13:10:00,122.65,122.8,122.56,122.72,59446.0,116.6636,116.8063,116.578,116.7302,59446.0
2018-03-19 13:20:00,122.71,122.74,122.43,122.6,67728.0,116.7207,116.7493,116.4544,116.6161,67728.0
2018-03-19 13:30:00,122.61,122.7,122.44,122.61,68819.0,116.6256,116.7112,116.4639,116.6256,68819.0
2018-03-19 13:40:00,122.6,122.68,122.54,122.61,88036.0,116.6161,116.6922,116.559,116.6256,88036.0
2018-03-19 13:50:00,122.59,122.64,122.48,122.62,50310.0,116.6066,116.6541,116.5019,116.6351,50310.0
2018-03-19 14:00:00,122.61,122.74,122.56,122.62,90691.0,116.6256,116.7493,116.578,116.6351,90691.0
2018-03-19 14:10:00,122.64,122.82,122.57,122.68,87372.0,116.6541,116.8254,116.5876,116.6922,87372.0
2018-03-19 14:20:00,122.69,122.72,122.59,122.7,84650.0,116.7017,116.7302,116.6066,116.7112,84650.0
2018-03-19 14:30:00,122.69,122.69,122.28,122.35,86861.0,116.7017,116.7017,116.3117,116.3783,86861.0
2018-03-19 14:40:00,122.35,122.62,122.29,122.49,107177.0,116.3783,116.6351,116.3212,116.5115,107177.0
2018-03-19 14:50:00,122.49,122.81,122.44,122.71,74573.0,116.5115,116.8158,116.4639,116.7207,74573.0
2018-03-19 15:00:00,122.73,122.73,122.42,122.46,110230.0,116.7397,116.7397,116.4449,116.4829,110230.0
2018-03-19 15:10:00,122.47,123.03,122.42,123.0,107320.0,116.4924,117.0251,116.4449,116.9966,107320.0
2018-03-19 15:20:00,123.01,123.08,122.79,122.82,126466.0,117.0061,117.0727,116.7968,116.8254,126466.0
2018-03-19 15:30:00,122.8,122.91,122.63,122.86,120805.0,116.8063,116.911,116.6446,116.8634,120805.0
2018-03-19 15:40:00,122.83,123.01,122.67,122.91,246574.0,116.8349,117.0061,116.6827,116.911,246574.0
2018-03-19 15:50:00,122.9,123.41,122.79,123.19,917688.0,116.9014,117.3866,116.7968,117.1773,917688.0
2018-03-20 09:30:00,123.38,124.05,123.3,123.92,279904.0,117.358,117.9953,117.2819,117.8717,279904.0
2018-03-20 09:40:00,123.94,124.5,123.94,124.15,137844.0,117.8907,118.4234,117.8907,118.0904,137844.0
2018-03-20 09:50:00,124.13,124.39,124.07,124.15,124200.0,118.0714,118.3187,118.0143,118.0904,124200.0
2018-03-20 10:00:00,124.16,124.28,123.94,124.08,117365.0,118.0999,118.2141,117.8907,118.0239,117365.0
2018-03-20 10:10:00,124.07,124.24,123.92,124.2,90333.0,118.0143,118.176,117.8717,118.138,90333.0
2018-03-20 10:20:00,124.2,124.45,123.94,124.43,164861.0,118.138,118.3758,117.8907,118.3568,164861.0
2018-03-20 10:30:00,124.44,124.73,124.43,124.68,117190.0,118.3663,118.6421,118.3568,118.5946,117190.0
2018-03-20 10:40:00,124.68,124.82,124.63,124.67,102841.0,118.5946,118.7277,118.547,118.5851,102841.0
2018-03-20 10:50:00,124.67,125.03,124.67,125.02,136523.0,118.5851,118.9275,118.5851,118.918,136523.0
2018-03-20 11:00:00,125.03,125.14,124.75,124.76,142141.0,118.9275,119.0321,118.6612,118.6707,142141.0
2018-03-20 11:10:00,124.76,124.93,124.76,124.82,114823.0,118.6707,118.8324,118.6707,118.7277,114823.0
2018-03-20 11:20:00,124.82,125.01,124.78,124.99,120864.0,118.7277,118.9085,118.6897,118.8894,120864.0
2018-03-20 11:30:00,124.99,125.01,124.7,124.79,116084.0,118.8894,118.9085,118.6136,118.6992,116084.0
2018-03-20 11:40:00,124.79,124.79,124.44,124.49,90363.0,118.6992,118.6992,118.3663,118.4138,90363.0
2018-03-20 11:50:00,124.52,124.76,124.44,124.76,48369.0,118.4424,118.6707,118.3663,118.6707,48369.0
2018-03-20 12:00:00,124.76,124.81,124.58,124.73,66878.0,118.6707,118.7182,118.4994,118.6421,66878.0
2018-03-20 12:10:00,124.74,124.96,124.72,124.86,85967.0,118.6516,118.8609,118.6326,118.7658,85967.0
2018-03-20 12:20:00,124.86,125.14,124.86,125.11,84943.0,118.7658,119.0321,118.7658,119.0036,84943.0
2018-03-20 12:30:00,125.09,125.17,124.83,124.84,109358.0,118.9846,119.0607,118.7372,118.7468,109358.0
2018-03-20 12:40:00,124.85,124.94,124.8,124.91,79561.0,118.7563,118.8419,118.7087,118.8133,79561.0
2018-03-20 12:50:00,124.9,124.94,124.71,124.78,104004.0,118.8038,118.8419,118.6231,118.6897,104004.0
2018-03-20 13:00:00,124.78,124.87,124.72,124.74,75968.0,118.6897,118.7753,118.6326,118.6516,75968.0
2018-03-20 13:10:00,124.73,124.8,124.61,124.62,58374.0,118.6421,118.7087,118.528,118.5375,58374.0
2018-03-20 13:20:00,124.62,124.77,124.55,124.69,83241.0,118.5375,118.6802,118.4709,118.6041,83241.0
2018-03-20 13:30:00,124.69,124.76,124.57,124.61,87924.0,118.6041,118.6707,118.4899,118.528,87924.0
2018-03-20 13:40:00,124.61,124.76,124.61,124.74,47921.0,118.528,118.6707,118.528,118.6516,47921.0
2018-03-20 13:50:00,124.73,124.84,124.69,124.69,52312.0,118.6421,118.7468,118.6041,118.6041,52312.0
2018-03-20 14:00:00,124.7,125.09,124.61,125.03,83722.0,118.6136,118.9846,118.528,118.9275,83722.0
2018-03-20 14:10:00,125.05,125.08,124.94,125.06,68388.0,118.9465,118.975,118.8419,118.956,68388.0
2018-03-20 14:20:00,125.05,125.13,124.95,125.03,96086.0,118.9465,119.0226,118.8514,118.9275,96086.0
2018-03-20 14:30:00,125.04,125.07,124.89,124.96,73448.0,118.937,118.9655,118.7943,118.8609,73448.0
2018-03-20 14:40:00,124.94,125.04,124.91,125.0,59901.0,118.8419,118.937,118.8133,118.899,59901.0
2018-03-20 14:50:00,124.98,125.06,124.94,125.06,91823.0,118.8799,118.956,118.8419,118.956,91823.0
2018-03-20 15:00:00,125.05,125.11,124.94,125.0,148265.0,118.9465,119.0036,118.8419,118.899,148265.0
2018-03-20 15:10:00,125.0,125.1,124.96,124.99,106412.0,118.899,118.9941,118.8609,118.8894,106412.0
2018-03-20 15:20:00,124.99,125.06,124.95,124.97,87875.0,118.8894,118.956,118.8514,118.8704,87875.0
2018-03-20 15:30:00,124.98,125.0,124.86,124.95,181635.0,118.8799,118.899,118.7658,118.8514,181635.0
2018-03-20 15:40:00,124.95,124.97,124.79,124.85,258700.0,118.8514,118.8704,118.6992,118.7563,258700.0
2018-03-20 15:50:00,124.84,124.99,124.81,124.92,381799.0,118.7468,118.8894,118.7182,118.8229,381799.0
2018-03-21 09:30:00,124.9,125.44,124.83,125.09,451685.0,118.8038,119.3175,118.7372,118.9846,451685.0
2018-03-21 09:40:00,125.09,125.1,124.58,124.61,197247.0,118.9846,118.9941,118.4994,118.528,197247.0
2018-03-21 09:50:00,124.62,124.68,124.38,124.53,139675.0,118.5375,118.5946,118.3092,118.4519,139675.0
2018-03-21 10:00:00,124.54,124.87,124.42,124.82,135507.0,118.4614,118.7753,118.3473,118.7277,135507.0
2018-03-21 10:10:00,124.84,124.85,124.5,124.53,147005.0,118.7468,118.7563,118.4234,118.4519,147005.0
2018-03-21 10:20:00,124.54,124.57,124.23,124.37,152901.0,118.4614,118.4899,118.1665,118.2997,152901.0
2018-03-21 10:30:00,124.37,124.47,124.21,124.47,108513.0,118.2997,118.3948,118.1475,118.3948,108513.0
2018-03-21 10:40:00,124.48,124.52,124.23,124.26,175288.0,118.4043,118.4424,118.1665,118.1951,175288.0
2018-03-21 10:50:00,124.28,124.39,124.13,124.16,174752.0,118.2141,118.3187,118.0714,118.0999,174752.0
2018-03-21 11:00:00,124.15,124.2,124.02,124.03,91487.0,118.0904,118.138,117.9668,117.9763,91487.0
2018-03-21 11:10:00,124.03,124.44,123.97,124.28,204909.0,117.9763,118.3663,117.9192,118.2141,204909.0
2018-03-21 11:20:00,124.28,124.42,124.16,124.2,121207.0,118.2141,118.3473,118.0999,118.138,121207.0
2018-03-21 11:30:00,124.2,124.44,124.19,124.43,72359.0,118.138,118.3663,118.1285,118.3568,72359.0
2018-03-21 11:40:00,124.43,124.47,124.34,124.45,56272.0,118.3568,118.3948,118.2712,118.3758,56272.0
2018-03-21 11:50:00,124.45,124.95,124.45,124.77,73787.0,118.3758,118.8514,118.3758,118.6802,73787.0
2018-03-21 12:00:00,124.75,124.91,124.62,124.9,79257.0,118.6612,118.8133,118.5375,118.8038,79257.0
2018-03-21 12:10:00,124.9,124.92,124.76,124.83,68910.0,118.8038,118.8229,118.6707,118.7372,68910.0
2018-03-21 12:20:00,124.83,124.91,124.71,124.81,72806.0,118.7372,118.8133,118.6231,118.7182,72806.0
2018-03-21 12:30:00,124.79,124.87,124.78,124.81,38161.0,118.6992,118.7753,118.6897,118.7182,38161.0
2018-03-21 12:40:00,124.81,124.88,124.76,124.78,50557.0,118.7182,118.7848,118.6707,118.6897,50557.0
2018-03-21 12:50:00,124.77,124.81,124.74,124.8,39443.0,118.6802,118.7182,118.6516,118.7087,39443.0
2018-03-21 13:00:00,124.79,124.8,124.45,124.45,66319.0,118.6992,118.7087,118.3758,118.3758,66319.0
2018-03-21 13:10:00,124.45,124.49,124.4,124.42,73651.0,118.3758,118.4138,118.3282,118.3473,73651.0
2018-03-21 13:20:00,124.43,124.58,124.4,124.49,80013.0,118.3568,118.4994,118.3282,118.4138,80013.0
2018-03-21 13:30:00,124.49,124.51,124.32,124.33,109858.0,118.4138,118.4329,118.2521,118.2617,109858.0
2018-03-21 13:40:00,124.34,124.56,124.31,124.48,99368.0,118.2712,118.4804,118.2426,118.4043,99368.0
2018-03-21 13:50:00,124.49,124.76,124.47,124.7,64418.0,118.4138,118.6707,118.3948,118.6136,64418.0
2018-03-21 14:00:00,124.67,125.25,124.33,124.91,192260.0,118.5851,119.1367,118.2617,118.8133,192260.0
2018-03-21 14:10:00,124.9,125.17,124.66,125.08,169268.0,118.8038,119.0607,118.5755,118.975,169268.0
2018-03-21 14:20:00,125.12,125.12,124.44,124.62,117348.0,119.0131,119.0131,118.3663,118.5375,117348.0
2018-03-21 14:30:00,124.61,124.67,124.06,124.11,138993.0,118.528,118.5851,118.0048,118.0524,138993.0
2018-03-21 14:40:00,124.09,124.21,123.53,123.66,197915.0,118.0334,118.1475,117.5007,117.6244,197915.0
2018-03-21 14:50:00,123.67,123.67,123.07,123.65,269993.0,117.6339,117.6339,117.0632,117.6148,269993.0
2018-03-21 15:00:00,123.65,123.91,123.55,123.88,130869.0,117.6148,117.8622,117.5197,117.8336,130869.0
2018-03-21 15:10:00,123.89,124.26,123.75,123.93,169280.0,117.8431,118.1951,117.71,117.8812,169280.0
2018-03-21 15:20:00,123.95,124.06,123.7,123.73,117678.0,117.9002,118.0048,117.6624,117.6909,117678.0
2018-03-21 15:30:00,123.72,124.0,123.61,123.86,157223.0,117.6814,117.9478,117.5768,117.8146,157223.0
2018-03-21 15:40:00,123.85,123.91,123.61,123.78,172394.0,117.8051,117.8622,117.5768,117.7385,172394.0
2018-03-21 15:50:00,123.77,123.77,123.21,123.23,466680.0,117.729,117.729,117.1963,117.2153,466680.0
2018-03-22 09:30:00,122.2,122.63,121.91,122.51,589464.0,116.2356,116.6446,115.9598,116.5305,589464.0
2018-03-22 09:40:00,122.5,122.68,122.0,122.09,240745.0,116.521,116.6922,116.0454,116.131,240745.0
2018-03-22 09:50:00,122.1,122.31,121.78,121.83,328591.0,116.1405,116.3402,115.8361,115.8837,328591.0
2018-03-22 10:00:00,121.83,122.23,121.53,122.19,172863.0,115.8837,116.2641,115.5983,116.2261,172863.0
2018-03-22 10:10:00,122.18,122.54,122.01,122.27,118226.0,116.2166,116.559,116.0549,116.3022,118226.0
2018-03-22 10:20:00,122.26,122.26,121.88,121.91,144325.0,116.2927,116.2927,115.9312,115.9598,144325.0
2018-03-22 10:30:00,121.92,122.06,121.75,121.92,109473.0,115.9693,116.1024,115.8076,115.9693,109473.0
2018-03-22 10:40:00,121.92,121.96,121.36,121.44,179160.0,115.9693,116.0073,115.4366,115.5127,179160.0
2018-03-22 10:50:00,121.42,121.45,120.94,121.24,191569.0,115.4937,115.5222,115.0371,115.3225,191569.0
2018-03-22 11:00:00,121.26,121.58,121.24,121.36,250396.0,115.3415,115.6459,115.3225,115.4366,250396.0
2018-03-22 11:10:00,121.38,121.57,121.26,121.55,132546.0,115.4556,115.6364,115.3415,115.6173,132546.0
2018-03-22 11:20:00,121.55,121.55,121.2,121.42,121587.0,115.6173,115.6173,115.2844,115.4937,121587.0
2018-03-22 11:30:00,121.42,121.52,120.89,120.95,125117.0,115.4937,115.5888,114.9896,115.0466,125117.0
2018-03-22 11:40:00,120.95,121.0,120.65,120.95,215016.0,115.0466,115.0942,114.7613,115.0466,215016.0
2018-03-22 11:50:00,120.96,121.23,120.87,120.87,90920.0,115.0561,115.313,114.9705,114.9705,90920.0
2018-03-22 12:00:00,120.87,121.14,120.69,121.05,100112.0,114.9705,115.2274,114.7993,115.1417,100112.0
2018-03-22 12:10:00,121.07,121.47,120.77,121.29,77658.0,115.1608,115.5412,114.8754,115.37,77658.0
2018-03-22 12:20:00,121.33,121.81,121.32,121.75,100891.0,115.4081,115.8646,115.3986,115.8076,100891.0
2018-03-22 12:30:00,121.71,121.97,121.61,121.73,153394.0,115.7695,116.0168,115.6744,115.7886,153394.0
2018-03-22 12:40:00,121.75,121.85,121.47,121.69,88065.0,115.8076,115.9027,115.5412,115.7505,88065.0
2018-03-22 12:50:00,121.69,121.89,121.6,121.65,58176.0,115.7505,115.9407,115.6649,115.7125,58176.0
2018-03-22 13:00:00,121.63,121.64,121.33,121.54,75173.0,115.6934,115.7029,115.4081,115.6078,75173.0
2018-03-22 13:10:00,121.53,121.79,121.41,121.51,90703.0,115.5983,115.8456,115.4842,115.5793,90703.0
2018-03-22 13:20:00,121.49,122.15,121.42,122.15,85997.0,115.5603,116.1881,115.4937,116.1881,85997.0
2018-03-22 13:30:00,122.14,122.19,121.99,122.02,123788.0,116.1785,116.2261,116.0359,116.0644,123788.0
2018-03-22 13:40:00,122.04,122.25,121.93,122.0,82209.0,116.0834,116.2832,115.9788,116.0454,82209.0
2018-03-22 13:50:00,121.96,121.98,121.72,121.88,68902.0,116.0073,116.0264,115.779,115.9312,68902.0
2018-03-22 14:00:00,121.88,121.96,121.6,121.61,89970.0,115.9312,116.0073,115.6649,115.6744,89970.0
2018-03-22 14:10:00,121.6,121.8,121.51,121.58,92290.0,115.6649,115.8551,115.5793,115.6459,92290.0
2018-03-22 14:20:00,121.58,121.66,121.14,121.22,116970.0,115.6459,115.722,115.2274,115.3034,116970.0
2018-03-22 14:30:00,121.21,121.35,121.07,121.32,117109.0,115.2939,115.4271,115.1608,115.3986,117109.0
2018-03-22 14:40:00,121.33,121.48,121.21,121.37,72777.0,115.4081,115.5508,115.2939,115.4461,72777.0
2018-03-22 14:50:00,121.37,121.39,120.85,120.91,118010.0,115.4461,115.4651,114.9515,115.0086,118010.0
2018-03-22 15:00:00,120.92,121.25,120.83,120.89,99737.0,115.0181,115.332,114.9325,114.9896,99737.0
2018-03-22 15:10:00,120.86,120.96,120.49,120.6,141093.0,114.961,115.0561,114.6091,114.7137,141093.0
2018-03-22 15:20:00,120.58,121.0,120.55,120.64,150594.0,114.6947,115.0942,114.6661,114.7518,150594.0
2018-03-22 15:30:00,120.65,120.74,120.29,120.31,245369.0,114.7613,114.8469,114.4188,114.4379,245369.0
2018-03-22 15:40:00,120.31,120.36,119.92,120.13,527178.0,114.4379,114.4854,114.0669,114.2666,527178.0
2018-03-22 15:50:00,120.14,120.4,119.7,119.98,805960.0,114.2762,114.5235,113.8576,114.124,805960.0
2018-03-23 09:30:00,119.89,120.73,119.88,120.23,384539.0,114.0384,114.8374,114.0288,114.3618,384539.0
2018-03-23 09:40:00,120.15,120.18,119.45,119.65,244249.0,114.2857,114.3142,113.6198,113.8101,244249.0
2018-03-23 09:50:00,119.66,120.03,119.61,119.79,259831.0,113.8196,114.1715,113.772,113.9432,259831.0
2018-03-23 10:00:00,119.82,120.05,119.54,119.76,171821.0,113.9718,114.1906,113.7054,113.9147,171821.0
2018-03-23 10:10:00,119.75,120.02,119.38,119.38,312214.0,113.9052,114.162,113.5533,113.5533,312214.0
2018-03-23 10:20:00,119.37,119.59,119.25,119.53,180530.0,113.5437,113.753,113.4296,113.6959,180530.0
2018-03-23 10:30:00,119.55,119.67,119.47,119.58,232016.0,113.715,113.8291,113.6389,113.7435,232016.0
2018-03-23 10:40:00,119.53,119.86,119.53,119.61,181979.0,113.6959,114.0098,113.6959,113.772,181979.0
2018-03-23 10:50:00,119.59,119.71,119.39,119.69,168301.0,113.753,113.8671,113.5628,113.8481,168301.0
2018-03-23 11:00:00,119.68,119.84,119.27,119.28,165968.0,113.8386,113.9908,113.4486,113.4581,165968.0
2018-03-23 11:10:00,119.3,119.37,119.13,119.16,179338.0,113.4772,113.5437,113.3155,113.344,179338.0
2018-03-23 11:20:00,119.16,119.27,118.93,118.98,171021.0,113.344,113.4486,113.1252,113.1728,171021.0
2018-03-23 11:30:00,118.97,119.24,118.87,118.92,95727.0,113.1633,113.4201,113.0681,113.1157,95727.0
2018-03-23 11:40:00,118.89,118.99,118.53,118.58,124632.0,113.0872,113.1823,112.7447,112.7923,124632.0
2018-03-23 11:50:00,118.57,118.59,118.26,118.26,144300.0,112.7828,112.8018,112.4879,112.4879,144300.0
2018-03-23 12:00:00,118.25,118.89,118.23,118.82,151987.0,112.4784,113.0872,112.4594,113.0206,151987.0
2018-03-23 12:10:00,118.82,118.88,118.55,118.6,97800.0,113.0206,113.0777,112.7638,112.8113,97800.0
2018-03-23 12:20:00,118.61,119.21,118.56,119.13,114762.0,112.8208,113.3916,112.7733,113.3155,114762.0
2018-03-23 12:30:00,119.15,119.17,118.73,118.73,100464.0,113.3345,113.3535,112.935,112.935,100464.0
2018-03-23 12:40:00,118.75,118.87,118.58,118.79,96121.0,112.954,113.0681,112.7923,112.9921,96121.0
2018-03-23 12:50:00,118.81,118.95,118.76,118.84,56259.0,113.0111,113.1442,112.9635,113.0396,56259.0
2018-03-23 13:00:00,118.82,119.4,118.71,119.35,108029.0,113.0206,113.5723,112.916,113.5247,108029.0
2018-03-23 13:10:00,119.38,119.56,119.34,119.53,126861.0,113.5533,113.7245,113.5152,113.6959,126861.0
2018-03-23 13:20:00,119.53,120.03,119.46,119.76,127176.0,113.6959,114.1715,113.6293,113.9147,127176.0
2018-03-23 13:30:00,119.8,120.01,119.5,119.53,101991.0,113.9528,114.1525,113.6674,113.6959,101991.0
2018-03-23 13:40:00,119.54,120.0,119.5,119.97,74820.0,113.7054,114.143,113.6674,114.1145,74820.0
2018-03-23 13:50:00,119.99,120.31,119.97,120.0,109368.0,114.1335,114.4379,114.1145,114.143,109368.0
2018-03-23 14:00:00,120.01,120.12,119.56,119.72,121078.0,114.1525,114.2571,113.7245,113.8767,121078.0
2018-03-23 14:10:00,119.71,119.71,119.12,119.12,120300.0,113.8671,113.8671,113.3059,113.3059,120300.0
2018-03-23 14:20:00,119.14,119.31,119.01,119.22,110801.0,113.325,113.4867,113.2013,113.4011,110801.0
2018-03-23 14:30:00,119.2,119.24,118.89,119.08,100650.0,113.382,113.4201,113.0872,113.2679,100650.0
2018-03-23 14:40:00,119.06,119.26,118.64,118.69,133246.0,113.2489,113.4391,112.8494,112.8969,133246.0
2018-03-23 14:50:00,118.67,118.74,118.03,118.05,192266.0,112.8779,112.9445,112.2691,112.2882,192266.0
2018-03-23 15:00:00,118.07,118.19,117.59,117.63,323135.0,112.3072,112.4213,111.8506,111.8887,323135.0
2018-03-23 15:10:00,117.65,118.27,117.6,118.0,212075.0,111.9077,112.4974,111.8601,112.2406,212075.0
2018-03-23 15:20:00,118.0,118.03,117.61,117.76,215185.0,112.2406,112.2691,111.8696,112.0123,215185.0
2018-03-23 15:30:00,117.77,117.84,117.29,117.54,319601.0,112.0218,112.0884,111.5653,111.8031,319601.0
2018-03-23 15:40:00,117.55,117.68,117.15,117.23,335155.0,111.8126,111.9362,111.4321,111.5082,335155.0
2018-03-23 15:50:00,117.23,117.24,116.76,117.0,734232.0,111.5082,111.5177,111.0611,111.2894,734232.0
2018-03-26 09:30:00,119.09,119.3,118.79,119.26,516779.0,113.2774,113.4772,112.9921,113.4391,516779.0
2018-03-26 09:40:00,119.26,119.47,119.05,119.28,203267.0,113.4391,113.6389,113.2394,113.4581,203267.0
2018-03-26 09:50:00,119.29,119.65,119.07,119.33,168151.0,113.4676,113.8101,113.2584,113.5057,168151.0
2018-03-26 10:00:00,119.32,119.56,119.04,119.05,128819.0,113.4962,113.7245,113.2298,113.2394,128819.0
2018-03-26 10:10:00,119.08,119.08,118.89,118.96,135914.0,113.2679,113.2679,113.0872,113.1538,135914.0
2018-03-26 10:20:00,118.97,119.04,118.66,118.68,177162.0,113.1633,113.2298,112.8684,112.8874,177162.0
2018-03-26 10:30:00,118.69,118.8,118.48,118.69,154927.0,112.8969,113.0016,112.6972,112.8969,154927.0
2018-03-26 10:40:00,118.67,118.68,118.2,118.63,131491.0,112.8779,112.8874,112.4308,112.8399,131491.0
2018-03-26 10:50:00,118.62,118.76,118.24,118.24,148830.0,112.8303,112.9635,112.4689,112.4689,148830.0
2018-03-26 11:00:00,118.24,118.4,117.91,117.98,206587.0,112.4689,112.6211,112.155,112.2216,206587.0
2018-03-26 11:10:00,117.97,118.29,117.86,117.9,216108.0,112.2121,112.5165,112.1074,112.1455,216108.0
2018-03-26 11:20:00,117.87,118.38,117.8,118.26,157057.0,112.117,112.6021,112.0504,112.4879,157057.0
2018-03-26 11:30:00,118.24,118.56,118.13,118.48,134509.0,112.4689,112.7733,112.3643,112.6972,134509.0
2018-03-26 11:40:00,118.49,118.75,118.42,118.51,99151.0,112.7067,112.954,112.6401,112.7257,99151.0
2018-03-26 11:50:00,118.52,118.91,118.5,118.63,116619.0,112.7352,113.1062,112.7162,112.8399,116619.0
2018-03-26 12:00:00,118.63,118.87,118.42,118.86,79836.0,112.8399,113.0681,112.6401,113.0586,79836.0
2018-03-26 12:10:00,118.86,119.01,118.73,118.94,94600.0,113.0586,113.2013,112.935,113.1347,94600.0
2018-03-26 12:20:00,118.93,119.22,118.9,119.0,118029.0,113.1252,113.4011,113.0967,113.1918,118029.0
2018-03-26 12:30:00,118.99,119.45,118.97,119.16,137137.0,113.1823,113.6198,113.1633,113.344,137137.0
2018-03-26 12:40:00,119.14,119.22,118.8,118.82,96789.0,113.325,113.4011,113.0016,113.0206,96789.0
2018-03-26 12:50:00,118.83,119.05,118.71,118.71,119958.0,113.0301,113.2394,112.916,112.916,119958.0
2018-03-26 13:00:00,118.72,119.02,118.67,118.88,107123.0,112.9255,113.2108,112.8779,113.0777,107123.0
2018-03-26 13:10:00,118.87,119.28,118.86,119.13,83528.0,113.0681,113.4581,113.0586,113.3155,83528.0
2018-03-26 13:20:00,119.12,119.19,118.84,118.89,86004.0,113.3059,113.3725,113.0396,113.0872,86004.0
2018-03-26 13:30:00,118.88,118.98,118.76,118.96,77208.0,113.0777,113.1728,112.9635,113.1538,77208.0
2018-03-26 13:40:00,118.96,119.1,118.76,118.87,70894.0,113.1538,113.2869,112.9635,113.0681,70894.0
2018-03-26 13:50:00,118.86,118.94,118.68,118.87,107219.0,113.0586,113.1347,112.8874,113.0681,107219.0
2018-03-26 14:00:00,118.88,119.32,118.88,119.24,148636.0,113.0777,113.4962,113.0777,113.4201,148636.0
2018-03-26 14:10:00,119.24,119.5,119.24,119.42,126131.0,113.4201,113.6674,113.4201,113.5913,126131.0
2018-03-26 14:20:00,119.43,119.59,119.26,119.55,119990.0,113.6008,113.753,113.4391,113.715,119990.0
2018-03-26 14:30:00,119.56,119.72,119.47,119.6,107788.0,113.7245,113.8767,113.6389,113.7625,107788.0
2018-03-26 14:40:00,119.61,119.69,119.4,119.51,90435.0,113.772,113.8481,113.5723,113.6769,90435.0
2018-03-26 14:50:00,119.51,119.91,119.51,119.76,191493.0,113.6769,114.0574,113.6769,113.9147,191493.0
2018-03-26 15:00:00,119.76,120.14,119.72,120.13,161730.0,113.9147,114.2762,113.8767,114.2666,161730.0
2018-03-26 15:10:00,120.14,120.22,119.96,120.19,136603.0,114.2762,114.3523,114.1049,114.3237,136603.0
2018-03-26 15:20:00,120.18,120.25,119.97,120.07,116846.0,114.3142,114.3808,114.1145,114.2096,116846.0
2018-03-26 15:30:00,120.07,120.31,120.01,120.11,180203.0,114.2096,114.4379,114.1525,114.2476,180203.0
2018-03-26 15:40:00,120.11,120.67,120.05,120.65,285609.0,114.2476,114.7803,114.1906,114.7613,285609.0
2018-03-26 15:50:00,120.66,120.74,120.4,120.65,581130.0,114.7708,114.8469,114.5235,114.7613,581130.0
2018-03-27 09:30:00,121.52,121.6,120.4,120.43,359698.0,115.5888,115.6649,114.5235,114.552,359698.0
2018-03-27 09:40:00,120.41,120.42,119.57,119.62,228186.0,114.533,114.5425,113.734,113.7815,228186.0
2018-03-27 09:50:00,119.64,120.29,119.62,120.28,214376.0,113.8006,114.4188,113.7815,114.4093,214376.0
2018-03-27 10:00:00,120.26,120.52,119.97,120.16,144561.0,114.3903,114.6376,114.1145,114.2952,144561.0
2018-03-27 10:10:00,120.16,120.17,119.77,120.08,144948.0,114.2952,114.3047,113.9242,114.2191,144948.0
2018-03-27 10:20:00,120.09,120.32,119.91,120.22,114440.0,114.2286,114.4474,114.0574,114.3523,114440.0
2018-03-27 10:30:00,120.2,120.31,119.7,119.93,208577.0,114.3332,114.4379,113.8576,114.0764,208577.0
2018-03-27 10:40:00,120.0,120.45,119.89,120.17,87145.0,114.143,114.571,114.0384,114.3047,87145.0
2018-03-27 10:50:00,120.16,120.43,120.06,120.17,97160.0,114.2952,114.552,114.2001,114.3047,97160.0
2018-03-27 11:00:00,120.16,120.16,119.88,120.02,114235.0,114.2952,114.2952,114.0288,114.162,114235.0
2018-03-27 11:10:00,120.02,120.16,119.86,120.0,93835.0,114.162,114.2952,114.0098,114.143,93835.0
2018-03-27 11:20:00,119.99,120.08,119.8,119.99,115840.0,114.1335,114.2191,113.9528,114.1335,115840.0
2018-03-27 11:30:00,120.02,120.16,119.94,120.12,143671.0,114.162,114.2952,114.0859,114.2571,143671.0
2018-03-27 11:40:00,120.15,120.65,119.98,120.57,98767.0,114.2857,114.7613,114.124,114.6852,98767.0
2018-03-27 11:50:00,120.56,120.62,120.37,120.6,61458.0,114.6757,114.7327,114.4949,114.7137,61458.0
2018-03-27 12:00:00,120.6,120.64,120.3,120.41,60007.0,114.7137,114.7518,114.4283,114.533,60007.0
2018-03-27 12:10:00,120.41,120.54,120.37,120.49,79401.0,114.533,114.6566,114.4949,114.6091,79401.0
2018-03-27 12:20:00,120.51,120.52,120.03,120.09,86214.0,114.6281,114.6376,114.1715,114.2286,86214.0
2018-03-27 12:30:00,120.07,120.22,119.8,120.07,126742.0,114.2096,114.3523,113.9528,114.2096,126742.0
2018-03-27 12:40:00,120.09,120.37,120.01,120.21,94379.0,114.2286,114.4949,114.1525,114.3427,94379.0
2018-03-27 12:50:00,120.21,120.44,120.06,120.37,110771.0,114.3427,114.5615,114.2001,114.4949,110771.0
2018-03-27 13:00:00,120.38,120.53,120.32,120.53,59528.0,114.5044,114.6471,114.4474,114.6471,59528.0
2018-03-27 13:10:00,120.54,120.6,120.37,120.44,70902.0,114.6566,114.7137,114.4949,114.5615,70902.0
2018-03-27 13:20:00,120.44,120.47,120.15,120.16,43849.0,114.5615,114.5901,114.2857,114.2952,43849.0
2018-03-27 13:30:00,120.16,120.29,119.88,119.93,78797.0,114.2952,114.4188,114.0288,114.0764,78797.0
2018-03-27 13:40:00,119.94,120.07,119.75,119.78,65067.0,114.0859,114.2096,113.9052,113.9337,65067.0
2018-03-27 13:50:00,119.78,119.81,119.41,119.8,102162.0,113.9337,113.9623,113.5818,113.9528,102162.0
2018-03-27 14:00:00,119.79,119.8,119.32,119.41,85992.0,113.9432,113.9528,113.4962,113.5818,85992.0
2018-03-27 14:10:00,119.39,119.93,119.36,119.86,103404.0,113.5628,114.0764,113.5342,114.0098,103404.0
2018-03-27 14:20:00,119.86,119.87,119.21,119.24,101581.0,114.0098,114.0193,113.3916,113.4201,101581.0
2018-03-27 14:30:00,119.24,119.59,119.16,119.58,121363.0,113.4201,113.753,113.344,113.7435,121363.0
2018-03-27 14:40:00,119.57,119.74,119.04,119.05,98722.0,113.734,113.8957,113.2298,113.2394,98722.0
2018-03-27 14:50:00,119.08,119.16,118.74,118.76,190405.0,113.2679,113.344,112.9445,112.9635,190405.0
2018-03-27 15:00:00,118.79,118.92,117.95,118.38,223147.0,112.9921,113.1157,112.193,112.6021,223147.0
2018-03-27 15:10:00,118.41,118.63,118.0,118.42,185161.0,112.6306,112.8399,112.2406,112.6401,185161.0
2018-03-27 15:20:00,118.41,118.43,117.64,117.64,227155.0,112.6306,112.6496,111.8982,111.8982,227155.0
2018-03-27 15:30:00,117.63,117.69,116.87,117.59,330382.0,111.8887,111.9457,111.1658,111.8506,330382.0
2018-03-27 15:40:00,117.57,117.65,116.74,116.97,426105.0,111.8316,111.9077,111.0421,111.2609,426105.0
2018-03-27 15:50:00,116.98,117.7,116.92,117.43,820459.0,111.2704,111.9553,111.2133,111.6984,820459.0
2018-03-28 09:30:00,116.93,117.82,116.77,116.96,759414.0,111.2228,112.0694,111.0706,111.2514,759414.0
2018-03-28 09:40:00,116.94,117.64,116.78,117.61,373518.0,111.2323,111.8982,111.0802,111.8696,373518.0
2018-03-28 09:50:00,117.61,118.07,117.36,117.69,289624.0,111.8696,112.3072,111.6318,111.9457,289624.0
2018-03-28 10:00:00,117.68,117.96,117.43,117.52,178895.0,111.9362,112.2026,111.6984,111.784,178895.0
2018-03-28 10:10:00,117.54,117.59,117.08,117.22,222442.0,111.8031,111.8506,111.3655,111.4987,222442.0
2018-03-28 10:20:00,117.21,117.37,116.81,117.0,381249.0,111.4892,111.6414,111.1087,111.2894,381249.0
2018-03-28 10:30:00,117.03,117.2,116.6,116.7,348458.0,111.318,111.4797,110.9089,111.0041,348458.0
2018-03-28 10:40:00,116.68,116.69,116.03,116.28,323441.0,110.985,110.9945,110.3668,110.6046,323441.0
2018-03-28 10:50:00,116.28,116.88,116.09,116.78,162386.0,110.6046,111.1753,110.4238,111.0802,162386.0
2018-03-28 11:00:00,116.83,117.29,116.82,117.21,169219.0,111.1277,111.5653,111.1182,111.4892,169219.0
2018-03-28 11:10:00,117.21,117.65,117.08,117.57,185954.0,111.4892,111.9077,111.3655,111.8316,185954.0
2018-03-28 11:20:00,117.56,117.56,116.89,116.97,117363.0,111.8221,111.8221,111.1848,111.2609,117363.0
2018-03-28 11:30:00,116.97,117.04,116.46,116.82,185016.0,111.2609,111.3275,110.7758,111.1182,185016.0
2018-03-28 11:40:00,116.82,117.19,116.66,116.84,110981.0,111.1182,111.4701,110.966,111.1372,110981.0
2018-03-28 11:50:00,116.85,117.07,116.52,116.79,96704.0,111.1467,111.356,110.8328,111.0897,96704.0
2018-03-28 12:00:00,116.77,117.08,116.65,116.96,70687.0,111.0706,111.3655,110.9565,111.2514,70687.0
2018-03-28 12:10:00,116.97,117.93,116.97,117.93,110196.0,111.2609,112.174,111.2609,112.174,110196.0
2018-03-28 12:20:00,117.91,117.98,117.3,117.35,139947.0,112.155,112.2216,111.5748,111.6223,139947.0
2018-03-28 12:30:00,117.37,117.51,117.1,117.45,127000.0,111.6414,111.7745,111.3845,111.7175,127000.0
2018-03-28 12:40:00,117.47,117.82,117.36,117.49,129567.0,111.7365,112.0694,111.6318,111.7555,129567.0
2018-03-28 12:50:00,117.47,117.54,116.95,117.0,154053.0,111.7365,111.8031,111.2419,111.2894,154053.0
2018-03-28 13:00:00,117.01,117.33,116.67,117.33,136319.0,111.2989,111.6033,110.9755,111.6033,136319.0
2018-03-28 13:10:00,117.34,117.35,116.9,117.02,160888.0,111.6128,111.6223,111.1943,111.3084,160888.0
2018-03-28 13:20:00,117.01,117.75,117.01,117.65,150752.0,111.2989,112.0028,111.2989,111.9077,150752.0
2018-03-28 13:30:00,117.66,117.69,117.13,117.52,131770.0,111.9172,111.9457,111.4131,111.784,131770.0
2018-03-28 13:40:00,117.51,118.02,117.35,117.8,105201.0,111.7745,112.2596,111.6223,112.0504,105201.0
2018-03-28 13:50:00,117.79,117.89,117.67,117.76,118458.0,112.0409,112.136,111.9267,112.0123,118458.0
2018-03-28 14:00:00,117.75,117.94,117.08,117.34,127411.0,112.0028,112.1835,111.3655,111.6128,127411.0
2018-03-28 14:10:00,117.31,117.65,117.17,117.52,81630.0,111.5843,111.9077,111.4511,111.784,81630.0
2018-03-28 14:20:00,117.54,117.75,117.12,117.13,86045.0,111.8031,112.0028,111.4036,111.4131,86045.0
2018-03-28 14:30:00,117.11,117.56,117.05,117.55,82692.0,111.394,111.8221,111.337,111.8126,82692.0
2018-03-28 14:40:00,117.56,117.73,117.16,117.36,78163.0,111.8221,111.9838,111.4416,111.6318,78163.0
2018-03-28 14:50:00,117.36,117.47,117.11,117.17,102526.0,111.6318,111.7365,111.394,111.4511,102526.0
2018-03-28 15:00:00,117.19,117.22,116.57,116.57,187506.0,111.4701,111.4987,110.8804,110.8804,187506.0
2018-03-28 15:10:00,116.58,117.14,116.58,117.09,167274.0,110.8899,111.4226,110.8899,111.375,167274.0
2018-03-28 15:20:00,117.07,117.25,116.79,117.19,162584.0,111.356,111.5272,111.0897,111.4701,162584.0
2018-03-28 15:30:00,117.17,117.66,117.0,117.49,205758.0,111.4511,111.9172,111.2894,111.7555,205758.0
2018-03-28 15:40:00,117.48,117.52,117.05,117.42,252553.0,111.746,111.784,111.337,111.6889,252553.0
2018-03-28 15:50:00,117.45,117.51,116.95,116.99,399805.0,111.7175,111.7745,111.2419,111.2799,399805.0
2018-03-29 09:30:00,117.68,118.18,117.55,117.99,368714.0,111.9362,112.4118,111.8126,112.2311,368714.0
2018-03-29 09:40:00,117.99,118.0,117.21,117.31,232321.0,112.2311,112.2406,111.4892,111.5843,232321.0
2018-03-29 09:50:00,117.31,117.4,117.04,117.24,318533.0,111.5843,111.6699,111.3275,111.5177,318533.0
2018-03-29 10:00:00,117.25,117.67,117.12,117.5,244624.0,111.5272,111.9267,111.4036,111.765,244624.0
2018-03-29 10:10:00,117.5,117.97,117.49,117.9,215782.0,111.765,112.2121,111.7555,112.1455,215782.0
2018-03-29 10:20:00,117.89,118.19,117.75,118.07,254107.0,112.136,112.4213,112.0028,112.3072,254107.0
2018-03-29 10:30:00,118.09,118.43,118.03,118.42,152245.0,112.3262,112.6496,112.2691,112.6401,152245.0
2018-03-29 10:40:00,118.42,118.46,118.2,118.29,175489.0,112.6401,112.6782,112.4308,112.5165,175489.0
2018-03-29 10:50:00,118.31,118.82,118.29,118.82,179648.0,112.5355,113.0206,112.5165,113.0206,179648.0
2018-03-29 11:00:00,118.79,119.24,118.79,119.12,171220.0,112.9921,113.4201,112.9921,113.3059,171220.0
2018-03-29 11:10:00,119.11,119.17,118.66,118.74,212715.0,113.2964,113.3535,112.8684,112.9445,212715.0
2018-03-29 11:20:00,118.75,118.96,118.69,118.76,161865.0,112.954,113.1538,112.8969,112.9635,161865.0
2018-03-29 11:30:00,118.77,118.78,118.37,118.48,173871.0,112.973,112.9825,112.5925,112.6972,173871.0
2018-03-29 11:40:00,118.48,118.68,118.4,118.63,178499.0,112.6972,112.8874,112.6211,112.8399,178499.0
2018-03-29 11:50:00,118.64,118.8,118.56,118.67,157903.0,112.8494,113.0016,112.7733,112.8779,157903.0
2018-03-29 12:00:00,118.68,118.75,118.07,118.11,209864.0,112.8874,112.954,112.3072,112.3452,209864.0
2018-03-29 12:10:00,118.11,118.32,118.04,118.3,172670.0,112.3452,112.545,112.2787,112.526,172670.0
2018-03-29 12:20:00,118.32,118.68,118.28,118.66,133385.0,112.545,112.8874,112.5069,112.8684,133385.0
2018-03-29 12:30:00,118.68,118.69,118.46,118.48,145087.0,112.8874,112.8969,112.6782,112.6972,145087.0
2018-03-29 12:40:00,118.48,118.49,118.27,118.34,106942.0,112.6972,112.7067,112.4974,112.564,106942.0
2018-03-29 12:50:00,118.33,118.56,118.32,118.52,153193.0,112.5545,112.7733,112.545,112.7352,153193.0
2018-03-29 13:00:00,118.53,118.58,118.21,118.33,142083.0,112.7447,112.7923,112.4404,112.5545,142083.0
2018-03-29 13:10:00,118.3,118.73,118.26,118.7,127218.0,112.526,112.935,112.4879,112.9064,127218.0
2018-03-29 13:20:00,118.69,118.7,118.41,118.48,81304.0,112.8969,112.9064,112.6306,112.6972,81304.0
2018-03-29 13:30:00,118.48,118.62,118.4,118.51,118766.0,112.6972,112.8303,112.6211,112.7257,118766.0
2018-03-29 13:40:00,118.52,118.93,118.49,118.9,116391.0,112.7352,113.1252,112.7067,113.0967,116391.0
2018-03-29 13:50:00,118.9,119.09,118.85,118.96,132033.0,113.0967,113.2774,113.0491,113.1538,132033.0
2018-03-29 14:00:00,118.96,119.07,118.75,119.02,131114.0,113.1538,113.2584,112.954,113.2108,131114.0
2018-03-29 14:10:00,119.04,119.35,119.04,119.32,157357.0,113.2298,113.5247,113.2298,113.4962,157357.0
2018-03-29 14:20:00,119.34,119.55,119.2,119.49,147484.0,113.5152,113.715,113.382,113.6579,147484.0
2018-03-29 14:30:00,119.53,119.74,119.44,119.69,207627.0,113.6959,113.8957,113.6103,113.8481,207627.0
2018-03-29 14:40:00,119.69,120.19,119.67,120.13,181891.0,113.8481,114.3237,113.8291,114.2666,181891.0
2018-03-29 14:50:00,120.13,120.2,119.97,120.0,210587.0,114.2666,114.3332,114.1145,114.143,210587.0
2018-03-29 15:00:00,120.0,120.49,119.88,120.47,186513.0,114.143,114.6091,114.0288,114.5901,186513.0
2018-03-29 15:10:00,120.47,120.6,120.18,120.21,161280.0,114.5901,114.7137,114.3142,114.3427,161280.0
2018-03-29 15:20:00,120.21,120.22,119.78,119.99,230763.0,114.3427,114.3523,113.9337,114.1335,230763.0
2018-03-29 15:30:00,119.98,120.0,119.61,119.65,399895.0,114.124,114.143,113.772,113.8101,399895.0
2018-03-29 15:40:00,119.64,120.25,119.64,120.23,484315.0,113.8006,114.3808,113.8006,114.3618,484315.0
2018-03-29 15:50:00,120.23,120.27,119.6,119.61,730544.0,114.3618,114.3998,113.7625,113.772,730544.0
2018-04-02 09:30:00,119.27,119.83,118.89,119.69,324116.0,113.4486,113.9813,113.0872,113.8481,324116.0
2018-04-02 09:40:00,119.69,119.7,118.78,118.84,143717.0,113.8481,113.8576,112.9825,113.0396,143717.0
2018-04-02 09:50:00,118.82,118.93,118.55,118.84,78006.0,113.0206,113.1252,112.7638,113.0396,78006.0
2018-04-02 10:00:00,118.85,118.87,118.46,118.63,109035.0,113.0491,113.0681,112.6782,112.8399,109035.0
2018-04-02 10:10:00,118.61,118.7,118.24,118.38,89647.0,112.8208,112.9064,112.4689,112.6021,89647.0
2018-04-02 10:20:00,118.41,118.43,117.95,118.05,102720.0,112.6306,112.6496,112.193,112.2882,102720.0
2018-04-02 10:30:00,118.03,118.08,117.69,118.07,100031.0,112.2691,112.3167,111.9457,112.3072,100031.0
2018-04-02 10:40:00,118.06,118.47,118.06,118.46,108094.0,112.2977,112.6877,112.2977,112.6782,108094.0
2018-04-02 10:50:00,118.47,118.5,117.95,118.03,74827.0,112.6877,112.7162,112.193,112.2691,74827.0
2018-04-02 11:00:00,118.03,118.05,117.59,117.81,154928.0,112.2691,112.2882,111.8506,112.0599,154928.0
2018-04-02 11:10:00,117.86,117.93,117.63,117.84,106729.0,112.1074,112.174,111.8887,112.0884,106729.0
2018-04-02 11:20:00,117.84,118.07,117.71,118.03,111371.0,112.0884,112.3072,111.9648,112.2691,111371.0
2018-04-02 11:30:00,118.03,118.04,116.94,117.13,140550.0,112.2691,112.2787,111.2323,111.4131,140550.0
2018-04-02 11:40:00,117.06,117.38,116.76,117.3,151056.0,111.3465,111.6509,111.0611,111.5748,151056.0
2018-04-02 11:50:00,117.28,117.74,117.08,117.45,154141.0,111.5558,111.9933,111.3655,111.7175,154141.0
2018-04-02 12:00:00,117.45,117.63,117.25,117.47,224126.0,111.7175,111.8887,111.5272,111.7365,224126.0
2018-04-02 12:10:00,117.44,117.86,117.3,117.74,165320.0,111.7079,112.1074,111.5748,111.9933,165320.0
2018-04-02 12:20:00,117.73,118.17,117.63,118.0,125219.0,111.9838,112.4023,111.8887,112.2406,125219.0
2018-04-02 12:30:00,118.0,118.15,117.76,117.79,94971.0,112.2406,112.3833,112.0123,112.0409,94971.0
2018-04-02 12:40:00,117.79,118.27,117.58,118.18,91912.0,112.0409,112.4974,111.8411,112.4118,91912.0
2018-04-02 12:50:00,118.19,118.22,117.84,117.93,87748.0,112.4213,112.4499,112.0884,112.174,87748.0
2018-04-02 13:00:00,117.93,118.11,117.76,117.83,104285.0,112.174,112.3452,112.0123,112.0789,104285.0
2018-04-02 13:10:00,117.84,117.98,117.61,117.69,104107.0,112.0884,112.2216,111.8696,111.9457,104107.0
2018-04-02 13:20:00,117.71,117.76,117.08,117.17,120046.0,111.9648,112.0123,111.3655,111.4511,120046.0
2018-04-02 13:30:00,117.17,117.69,117.17,117.54,126004.0,111.4511,111.9457,111.4511,111.8031,126004.0
2018-04-02 13:40:00,117.54,117.57,117.2,117.42,232900.0,111.8031,111.8316,111.4797,111.6889,232900.0
2018-04-02 13:50:00,117.41,117.51,117.25,117.33,141234.0,111.6794,111.7745,111.5272,111.6033,141234.0
2018-04-02 14:00:00,117.33,117.35,116.95,117.15,227429.0,111.6033,111.6223,111.2419,111.4321,227429.0
2018-04-02 14:10:00,117.13,117.49,117.04,117.4,206725.0,111.4131,111.7555,111.3275,111.6699,206725.0
2018-04-02 14:20:00,117.4,117.62,117.16,117.2,182765.0,111.6699,111.8792,111.4416,111.4797,182765.0
2018-04-02 14:30:00,117.19,117.48,117.01,117.2,216954.0,111.4701,111.746,111.2989,111.4797,216954.0
2018-04-02 14:40:00,117.18,117.31,116.91,117.31,215215.0,111.4606,111.5843,111.2038,111.5843,215215.0
2018-04-02 14:50:00,117.31,117.7,117.29,117.63,240704.0,111.5843,111.9553,111.5653,111.8887,240704.0
2018-04-02 15:00:00,117.6,117.71,117.3,117.57,238662.0,111.8601,111.9648,111.5748,111.8316,238662.0
2018-04-02 15:10:00,117.56,118.11,117.5,118.08,274098.0,111.8221,112.3452,111.765,112.3167,274098.0
2018-04-02 15:20:00,118.07,118.16,117.54,117.71,198308.0,112.3072,112.3928,111.8031,111.9648,198308.0
2018-04-02 15:30:00,117.73,117.84,117.29,117.49,281192.0,111.9838,112.0884,111.5653,111.7555,281192.0
2018-04-02 15:40:00,117.46,118.26,117.34,118.0,409662.0,111.727,112.4879,111.6128,112.2406,409662.0
2018-04-02 15:50:00,118.0,118.61,118.0,118.36,910455.0,112.2406,112.8208,112.2406,112.583,910455.0
2018-04-03 09:30:00,118.89,119.48,118.69,119.48,354362.0,113.0872,113.6484,112.8969,113.6484,354362.0
2018-04-03 09:40:00,119.49,119.99,119.27,119.76,291912.0,113.6579,114.1335,113.4486,113.9147,291912.0
2018-04-03 09:50:00,119.73,119.76,118.81,119.01,189245.0,113.8862,113.9147,113.0111,113.2013,189245.0
2018-04-03 10:00:00,119.02,119.02,118.42,118.52,168281.0,113.2108,113.2108,112.6401,112.7352,168281.0
2018-04-03 10:10:00,118.54,118.54,118.15,118.3,138353.0,112.7543,112.7543,112.3833,112.526,138353.0
2018-04-03 10:20:00,118.32,118.78,118.24,118.78,103224.0,112.545,112.9825,112.4689,112.9825,103224.0
2018-04-03 10:30:00,118.79,118.83,118.49,118.5,111790.0,112.9921,113.0301,112.7067,112.7162,111790.0
2018-04-03 10:40:00,118.49,118.76,118.39,118.66,99690.0,112.7067,112.9635,112.6116,112.8684,99690.0
2018-04-03 10:50:00,118.65,118.97,118.55,118.89,136841.0,112.8589,113.1633,112.7638,113.0872,136841.0
2018-04-03 11:00:00,118.89,119.27,118.89,119.19,122456.0,113.0872,113.4486,113.0872,113.3725,122456.0
2018-04-03 11:10:00,119.19,119.19,118.68,118.92,94478.0,113.3725,113.3725,112.8874,113.1157,94478.0
2018-04-03 11:20:00,118.9,118.92,118.63,118.7,66968.0,113.0967,113.1157,112.8399,112.9064,66968.0
2018-04-03 11:30:00,118.68,118.75,118.08,118.18,105167.0,112.8874,112.954,112.3167,112.4118,105167.0
2018-04-03 11:40:00,118.19,118.46,118.05,118.14,75671.0,112.4213,112.6782,112.2882,112.3738,75671.0
2018-04-03 11:50:00,118.03,118.07,117.84,117.89,92475.0,112.2691,112.3072,112.0884,112.136,92475.0
2018-04-03 12:00:00,117.9,118.23,117.89,118.17,67460.0,112.1455,112.4594,112.136,112.4023,67460.0
2018-04-03 12:10:00,118.17,118.3,118.02,118.11,67981.0,112.4023,112.526,112.2596,112.3452,67981.0
2018-04-03 12:20:00,118.14,118.16,117.85,117.95,77197.0,112.3738,112.3928,112.0979,112.193,77197.0
2018-04-03 12:30:00,117.94,118.31,117.92,118.18,50797.0,112.1835,112.5355,112.1645,112.4118,50797.0
2018-04-03 12:40:00,118.17,118.46,118.12,118.16,51187.0,112.4023,112.6782,112.3548,112.3928,51187.0
2018-04-03 12:50:00,118.17,118.35,118.11,118.26,61758.0,112.4023,112.5735,112.3452,112.4879,61758.0
2018-04-03 13:00:00,118.28,118.35,118.05,118.22,55319.0,112.5069,112.5735,112.2882,112.4499,55319.0
2018-04-03 13:10:00,118.23,118.37,118.11,118.36,53623.0,112.4594,112.5925,112.3452,112.583,53623.0
2018-04-03 13:20:00,118.36,118.72,118.35,118.56,66597.0,112.583,112.9255,112.5735,112.7733,66597.0
2018-04-03 13:30:00,118.57,118.66,118.39,118.39,59887.0,112.7828,112.8684,112.6116,112.6116,59887.0
2018-04-03 13:40:00,118.38,118.51,118.28,118.3,63080.0,112.6021,112.7257,112.5069,112.526,63080.0
2018-04-03 13:50:00,118.29,118.59,118.29,118.48,62523.0,112.5165,112.8018,112.5165,112.6972,62523.0
2018-04-03 14:00:00,118.51,118.58,118.25,118.33,81161.0,112.7257,112.7923,112.4784,112.5545,81161.0
2018-04-03 14:10:00,118.34,118.34,117.92,117.99,69215.0,112.564,112.564,112.1645,112.2311,69215.0
2018-04-03 14:20:00,117.99,118.14,117.84,117.97,81750.0,112.2311,112.3738,112.0884,112.2121,81750.0
2018-04-03 14:30:00,117.96,117.96,117.58,117.85,162718.0,112.2026,112.2026,111.8411,112.0979,162718.0
2018-04-03 14:40:00,117.87,118.34,117.49,118.16,137029.0,112.117,112.564,111.7555,112.3928,137029.0
2018-04-03 14:50:00,118.18,118.56,118.01,118.42,73834.0,112.4118,112.7733,112.2501,112.6401,73834.0
2018-04-03 15:00:00,118.4,119.38,118.29,119.28,181541.0,112.6211,113.5533,112.5165,113.4581,181541.0
2018-04-03 15:10:00,119.27,119.44,118.68,118.98,148663.0,113.4486,113.6103,112.8874,113.1728,148663.0
2018-04-03 15:20:00,118.98,119.35,118.84,119.3,121003.0,113.1728,113.5247,113.0396,113.4772,121003.0
2018-04-03 15:30:00,119.3,119.33,118.68,118.91,178258.0,113.4772,113.5057,112.8874,113.1062,178258.0
2018-04-03 15:40:00,118.92,119.2,118.8,118.87,222716.0,113.1157,113.382,113.0016,113.0681,222716.0
2018-04-03 15:50:00,118.86,119.29,118.78,119.2,571460.0,113.0586,113.4676,112.9825,113.382,571460.0
2018-04-04 09:30:00,116.9,118.11,116.71,117.51,386595.0,111.1943,112.3452,111.0136,111.7745,386595.0
2018-04-04 09:40:00,117.48,117.56,116.84,117.17,234820.0,111.746,111.8221,111.1372,111.4511,234820.0
2018-04-04 09:50:00,117.17,117.31,116.89,117.28,169904.0,111.4511,111.5843,111.1848,111.5558,169904.0
2018-04-04 10:00:00,117.28,117.28,116.83,117.13,178098.0,111.5558,111.5558,111.1277,111.4131,178098.0
2018-04-04 10:10:00,117.12,117.35,116.94,117.1,160729.0,111.4036,111.6223,111.2323,111.3845,160729.0
2018-04-04 10:20:00,117.06,117.06,116.76,116.79,210691.0,111.3465,111.3465,111.0611,111.0897,210691.0
2018-04-04 10:30:00,116.8,117.07,116.77,117.03,312559.0,111.0992,111.356,111.0706,111.318,312559.0
2018-04-04 10:40:00,117.04,117.3,116.86,117.3,147190.0,111.3275,111.5748,111.1563,111.5748,147190.0
2018-04-04 10:50:00,117.31,117.44,117.15,117.36,193712.0,111.5843,111.7079,111.4321,111.6318,193712.0
2018-04-04 11:00:00,117.35,117.36,116.81,116.99,125437.0,111.6223,111.6318,111.1087,111.2799,125437.0
2018-04-04 11:10:00,117.0,117.33,116.91,117.24,149798.0,111.2894,111.6033,111.2038,111.5177,149798.0
2018-04-04 11:20:00,117.26,117.8,117.25,117.79,161494.0,111.5367,112.0504,111.5272,112.0409,161494.0
2018-04-04 11:30:00,117.79,118.13,117.71,117.91,275795.0,112.0409,112.3643,111.9648,112.155,275795.0
2018-04-04 11:40:00,117.91,118.15,117.87,118.09,166343.0,112.155,112.3833,112.117,112.3262,166343.0
2018-04-04 11:50:00,118.08,118.23,117.83,118.22,97589.0,112.3167,112.4594,112.0789,112.4499,97589.0
2018-04-04 12:00:00,118.23,118.38,118.0,118.35,95642.0,112.4594,112.6021,112.2406,112.5735,95642.0
2018-04-04 12:10:00,118.36,118.65,118.35,118.43,129741.0,112.583,112.8589,112.5735,112.6496,129741.0
2018-04-04 12:20:00,118.4,118.83,118.36,118.74,104552.0,112.6211,113.0301,112.583,112.9445,104552.0
2018-04-04 12:30:00,118.75,118.86,118.54,118.72,86543.0,112.954,113.0586,112.7543,112.9255,86543.0
2018-04-04 12:40:00,118.73,118.83,118.53,118.55,97451.0,112.935,113.0301,112.7447,112.7638,97451.0
2018-04-04 12:50:00,118.55,118.8,118.53,118.63,74191.0,112.7638,113.0016,112.7447,112.8399,74191.0
2018-04-04 13:00:00,118.64,118.7,118.52,118.55,106042.0,112.8494,112.9064,112.7352,112.7638,106042.0
2018-04-04 13:10:00,118.53,118.54,118.2,118.2,64704.0,112.7447,112.7543,112.4308,112.4308,64704.0
2018-04-04 13:20:00,118.2,118.34,118.0,118.23,65118.0,112.4308,112.564,112.2406,112.4594,65118.0
2018-04-04 13:30:00,118.26,118.32,118.09,118.24,54759.0,112.4879,112.545,112.3262,112.4689,54759.0
2018-04-04 13:40:00,118.26,118.45,118.13,118.17,51006.0,112.4879,112.6686,112.3643,112.4023,51006.0
2018-04-04 13:50:00,118.18,118.33,118.1,118.29,64459.0,112.4118,112.5545,112.3357,112.5165,64459.0
2018-04-04 14:00:00,118.3,118.47,118.19,118.37,85381.0,112.526,112.6877,112.4213,112.5925,85381.0
2018-04-04 14:10:00,118.38,118.8,118.29,118.66,187988.0,112.6021,113.0016,112.5165,112.8684,187988.0
2018-04-04 14:20:00,118.66,119.05,118.63,119.01,163484.0,112.8684,113.2394,112.8399,113.2013,163484.0
2018-04-04 14:30:00,119.01,119.23,118.76,118.83,189997.0,113.2013,113.4106,112.9635,113.0301,189997.0
2018-04-04 14:40:00,118.82,119.55,118.75,119.5,247180.0,113.0206,113.715,112.954,113.6674,247180.0
2018-04-04 14:50:00,119.5,119.59,119.23,119.56,185848.0,113.6674,113.753,113.4106,113.7245,185848.0
2018-04-04 15:00:00,119.54,119.84,119.52,119.73,150112.0,113.7054,113.9908,113.6864,113.8862,150112.0
2018-04-04 15:10:00,119.73,119.74,119.17,119.24,145189.0,113.8862,113.8957,113.3535,113.4201,145189.0
2018-04-04 15:20:00,119.24,119.8,119.24,119.73,183350.0,113.4201,113.9528,113.4201,113.8862,183350.0
2018-04-04 15:30:00,119.73,119.99,119.67,119.97,214069.0,113.8862,114.1335,113.8291,114.1145,214069.0
2018-04-04 15:40:00,119.98,120.03,119.75,119.88,292787.0,114.124,114.1715,113.9052,114.0288,292787.0
2018-04-04 15:50:00,119.88,120.12,119.77,119.8,532145.0,114.0288,114.2571,113.9242,113.9528,532145.0
2018-04-05 09:30:00,121.0,121.39,120.38,120.84,290150.0,115.0942,115.4651,114.5044,114.942,290150.0
2018-04-05 09:40:00,120.86,121.37,120.84,121.23,215918.0,114.961,115.4461,114.942,115.313,215918.0
2018-04-05 09:50:00,121.22,121.57,121.08,121.57,188040.0,115.3034,115.6364,115.1703,115.6364,188040.0
2018-04-05 10:00:00,121.57,121.59,121.22,121.32,165676.0,115.6364,115.6554,115.3034,115.3986,165676.0
2018-04-05 10:10:00,121.32,121.43,121.01,121.03,156280.0,115.3986,115.5032,115.1037,115.1227,156280.0
2018-04-05 10:20:00,121.05,121.29,120.89,121.24,124236.0,115.1417,115.37,114.9896,115.3225,124236.0
2018-04-05 10:30:00,121.25,121.48,121.09,121.21,89342.0,115.332,115.5508,115.1798,115.2939,89342.0
2018-04-05 10:40:00,121.23,121.47,121.12,121.28,103574.0,115.313,115.5412,115.2083,115.3605,103574.0
2018-04-05 10:50:00,121.27,121.29,121.05,121.08,102783.0,115.351,115.37,115.1417,115.1703,102783.0
2018-04-05 11:00:00,121.08,121.27,120.98,121.22,135221.0,115.1703,115.351,115.0752,115.3034,135221.0
2018-04-05 11:10:00,121.21,121.33,121.13,121.26,146010.0,115.2939,115.4081,115.2178,115.3415,146010.0
2018-04-05 11:20:00,121.27,121.58,121.24,121.45,140909.0,115.351,115.6459,115.3225,115.5222,140909.0
2018-04-05 11:30:00,121.44,121.7,121.42,121.68,95424.0,115.5127,115.76,115.4937,115.741,95424.0
2018-04-05 11:40:00,121.67,121.76,121.59,121.73,105647.0,115.7315,115.8171,115.6554,115.7886,105647.0
2018-04-05 11:50:00,121.73,121.98,121.68,121.95,77579.0,115.7886,116.0264,115.741,115.9978,77579.0
2018-04-05 12:00:00,121.97,122.01,121.73,121.73,126544.0,116.0168,116.0549,115.7886,115.7886,126544.0
2018-04-05 12:10:00,121.74,121.79,121.35,121.4,79073.0,115.7981,115.8456,115.4271,115.4747,79073.0
2018-04-05 12:20:00,121.41,121.45,121.24,121.29,60841.0,115.4842,115.5222,115.3225,115.37,60841.0
2018-04-05 12:30:00,121.28,121.36,121.1,121.36,77832.0,115.3605,115.4366,115.1893,115.4366,77832.0
2018-04-05 12:40:00,121.36,121.52,121.21,121.5,78929.0,115.4366,115.5888,115.2939,115.5698,78929.0
2018-04-05 12:50:00,121.53,121.57,121.36,121.51,63145.0,115.5983,115.6364,115.4366,115.5793,63145.0
2018-04-05 13:00:00,121.51,121.71,121.51,121.55,76470.0,115.5793,115.7695,115.5793,115.6173,76470.0
2018-04-05 13:10:00,121.54,121.59,121.13,121.22,103649.0,115.6078,115.6554,115.2178,115.3034,103649.0
2018-04-05 13:20:00,121.23,121.23,120.71,120.82,96567.0,115.313,115.313,114.8183,114.923,96567.0
2018-04-05 13:30:00,120.8,121.08,120.69,120.73,70512.0,114.9039,115.1703,114.7993,114.8374,70512.0
2018-04-05 13:40:00,120.7,120.77,120.37,120.75,58388.0,114.8088,114.8754,114.4949,114.8564,58388.0
2018-04-05 13:50:00,120.74,120.9,120.7,120.82,67872.0,114.8469,114.9991,114.8088,114.923,67872.0
2018-04-05 14:00:00,120.83,121.09,120.57,120.62,93367.0,114.9325,115.1798,114.6852,114.7327,93367.0
2018-04-05 14:10:00,120.63,121.02,120.63,120.94,69732.0,114.7422,115.1132,114.7422,115.0371,69732.0
2018-04-05 14:20:00,120.95,120.99,120.75,120.86,71874.0,115.0466,115.0847,114.8564,114.961,71874.0
2018-04-05 14:30:00,120.91,121.19,120.83,120.97,118562.0,115.0086,115.2749,114.9325,115.0656,118562.0
2018-04-05 14:40:00,120.98,121.37,120.93,121.24,105170.0,115.0752,115.4461,115.0276,115.3225,105170.0
2018-04-05 14:50:00,121.25,121.46,121.2,121.4,86690.0,115.332,115.5317,115.2844,115.4747,86690.0
2018-04-05 15:00:00,121.41,121.55,121.21,121.54,97121.0,115.4842,115.6173,115.2939,115.6078,97121.0
2018-04-05 15:10:00,121.53,121.62,121.4,121.48,117872.0,115.5983,115.6839,115.4747,115.5508,117872.0
2018-04-05 15:20:00,121.48,121.58,121.3,121.31,137305.0,115.5508,115.6459,115.3795,115.3891,137305.0
2018-04-05 15:30:00,121.33,121.37,120.86,120.98,195427.0,115.4081,115.4461,114.961,115.0752,195427.0
2018-04-05 15:40:00,120.98,121.46,120.97,121.41,234756.0,115.0752,115.5317,115.0656,115.4842,234756.0
2018-04-05 15:50:00,121.41,121.58,121.14,121.19,402875.0,115.4842,115.6459,115.2274,115.2749,402875.0
2018-04-06 09:30:00,120.18,120.44,119.9,120.3,287361.0,114.3142,114.5615,114.0479,114.4283,287361.0
2018-04-06 09:40:00,120.36,120.48,119.9,120.15,127742.0,114.4854,114.5996,114.0479,114.2857,127742.0
2018-04-06 09:50:00,120.18,120.56,120.14,120.37,128026.0,114.3142,114.6757,114.2762,114.4949,128026.0
2018-04-06 10:00:00,120.36,120.45,120.01,120.21,102699.0,114.4854,114.571,114.1525,114.3427,102699.0
2018-04-06 10:10:00,120.2,120.39,120.13,120.28,115749.0,114.3332,114.514,114.2666,114.4093,115749.0
2018-04-06 10:20:00,120.28,120.38,120.07,120.09,103558.0,114.4093,114.5044,114.2096,114.2286,103558.0
2018-04-06 10:30:00,120.05,120.08,119.62,119.79,81698.0,114.1906,114.2191,113.7815,113.9432,81698.0
2018-04-06 10:40:00,119.81,119.86,119.09,119.37,128968.0,113.9623,114.0098,113.2774,113.5437,128968.0
2018-04-06 10:50:00,119.37,119.62,119.29,119.41,70106.0,113.5437,113.7815,113.4676,113.5818,70106.0
2018-04-06 11:00:00,119.39,119.42,118.92,119.29,106276.0,113.5628,113.5913,113.1157,113.4676,106276.0
2018-04-06 11:10:00,119.31,119.41,119.14,119.3,88981.0,113.4867,113.5818,113.325,113.4772,88981.0
2018-04-06 11:20:00,119.33,119.37,118.89,119.27,75156.0,113.5057,113.5437,113.0872,113.4486,75156.0
2018-04-06 11:30:00,119.27,119.55,119.23,119.5,101007.0,113.4486,113.715,113.4106,113.6674,101007.0
2018-04-06 11:40:00,119.48,119.56,119.17,119.21,77064.0,113.6484,113.7245,113.3535,113.3916,77064.0
2018-04-06 11:50:00,119.2,119.79,119.16,119.75,92672.0,113.382,113.9432,113.344,113.9052,92672.0
2018-04-06 12:00:00,119.76,119.81,119.38,119.56,93389.0,113.9147,113.9623,113.5533,113.7245,93389.0
2018-04-06 12:10:00,119.56,119.56,119.11,119.11,55613.0,113.7245,113.7245,113.2964,113.2964,55613.0
2018-04-06 12:20:00,119.1,119.17,118.99,119.06,104529.0,113.2869,113.3535,113.1823,113.2489,104529.0
2018-04-06 12:30:00,119.07,119.48,119.01,119.41,106690.0,113.2584,113.6484,113.2013,113.5818,106690.0
2018-04-06 12:40:00,119.43,119.67,119.42,119.52,57469.0,113.6008,113.8291,113.5913,113.6864,57469.0
2018-04-06 12:50:00,119.53,119.91,119.45,119.9,36622.0,113.6959,114.0574,113.6198,114.0479,36622.0
2018-04-06 13:00:00,119.87,119.88,119.35,119.48,61660.0,114.0193,114.0288,113.5247,113.6484,61660.0
2018-04-06 13:10:00,119.48,119.48,119.24,119.39,63825.0,113.6484,113.6484,113.4201,113.5628,63825.0
2018-04-06 13:20:00,119.37,119.69,119.32,119.58,45938.0,113.5437,113.8481,113.4962,113.7435,45938.0
2018-04-06 13:30:00,119.6,119.73,119.14,119.18,50963.0,113.7625,113.8862,113.325,113.363,50963.0
2018-04-06 13:40:00,119.19,119.29,118.78,118.82,68818.0,113.3725,113.4676,112.9825,113.0206,68818.0
2018-04-06 13:50:00,118.85,118.91,118.34,118.36,104262.0,113.0491,113.1062,112.564,112.583,104262.0
2018-04-06 14:00:00,118.37,118.37,117.89,118.1,243085.0,112.5925,112.5925,112.136,112.3357,243085.0
2018-04-06 14:10:00,118.08,118.23,117.83,117.83,134548.0,112.3167,112.4594,112.0789,112.0789,134548.0
2018-04-06 14:20:00,117.83,118.08,117.76,117.92,184510.0,112.0789,112.3167,112.0123,112.1645,184510.0
2018-04-06 14:30:00,117.92,118.06,117.53,117.61,173952.0,112.1645,112.2977,111.7935,111.8696,173952.0
2018-04-06 14:40:00,117.62,118.06,117.45,117.78,179087.0,111.8792,112.2977,111.7175,112.0313,179087.0
2018-04-06 14:50:00,117.77,117.77,117.2,117.48,204207.0,112.0218,112.0218,111.4797,111.746,204207.0
2018-04-06 15:00:00,117.48,117.74,117.12,117.37,218894.0,111.746,111.9933,111.4036,111.6414,218894.0
2018-04-06 15:10:00,117.34,117.83,117.28,117.63,258755.0,111.6128,112.0789,111.5558,111.8887,258755.0
2018-04-06 15:20:00,117.63,117.89,117.25,117.38,214593.0,111.8887,112.136,111.5272,111.6509,214593.0
2018-04-06 15:30:00,117.35,117.66,117.26,117.51,299612.0,111.6223,111.9172,111.5367,111.7745,299612.0
2018-04-06 15:40:00,117.48,117.68,117.21,117.29,398317.0,111.746,111.9362,111.4892,111.5653,398317.0
2018-04-06 15:50:00,117.29,117.89,117.29,117.63,747911.0,111.5653,112.136,111.5653,111.8887,747911.0
2018-04-09 09:30:00,118.63,119.29,118.63,118.89,302709.0,112.8399,113.4676,112.8399,113.0872,302709.0
2018-04-09 09:40:00,118.9,119.46,118.65,119.37,168628.0,113.0967,113.6293,112.8589,113.5437,168628.0
2018-04-09 09:50:00,119.38,119.58,119.19,119.28,217728.0,113.5533,113.7435,113.3725,113.4581,217728.0
2018-04-09 10:00:00,119.29,119.39,118.98,119.07,196978.0,113.4676,113.5628,113.1728,113.2584,196978.0
2018-04-09 10:10:00,119.04,119.4,118.97,119.34,179356.0,113.2298,113.5723,113.1633,113.5152,179356.0
2018-04-09 10:20:00,119.34,119.66,119.3,119.63,127442.0,113.5152,113.8196,113.4772,113.7911,127442.0
2018-04-09 10:30:00,119.66,119.9,119.65,119.77,127197.0,113.8196,114.0479,113.8101,113.9242,127197.0
2018-04-09 10:40:00,119.77,120.06,119.68,119.86,115797.0,113.9242,114.2001,113.8386,114.0098,115797.0
2018-04-09 10:50:00,119.88,119.99,119.76,119.89,138748.0,114.0288,114.1335,113.9147,114.0384,138748.0
2018-04-09 11:00:00,119.88,119.92,119.45,119.55,127802.0,114.0288,114.0669,113.6198,113.715,127802.0
2018-04-09 11:10:00,119.58,119.91,119.49,119.82,119280.0,113.7435,114.0574,113.6579,113.9718,119280.0
2018-04-09 11:20:00,119.79,119.99,119.77,119.92,118309.0,113.9432,114.1335,113.9242,114.0669,118309.0
2018-04-09 11:30:00,119.9,120.24,119.88,120.01,130286.0,114.0479,114.3713,114.0288,114.1525,130286.0
2018-04-09 11:40:00,120.02,120.29,120.02,120.27,74038.0,114.162,114.4188,114.162,114.3998,74038.0
2018-04-09 11:50:00,120.25,120.31,120.08,120.2,110098.0,114.3808,114.4379,114.2191,114.3332,110098.0
2018-04-09 12:00:00,120.19,120.42,120.17,120.38,86358.0,114.3237,114.5425,114.3047,114.5044,86358.0
2018-04-09 12:10:00,120.36,120.53,120.23,120.25,107032.0,114.4854,114.6471,114.3618,114.3808,107032.0
2018-04-09 12:20:00,120.25,120.3,120.05,120.23,79074.0,114.3808,114.4283,114.1906,114.3618,79074.0
2018-04-09 12:30:00,120.21,120.26,120.01,120.03,94027.0,114.3427,114.3903,114.1525,114.1715,94027.0
2018-04-09 12:40:00,120.05,120.3,119.95,120.18,85337.0,114.1906,114.4283,114.0954,114.3142,85337.0
2018-04-09 12:50:00,120.19,120.28,120.1,120.19,57045.0,114.3237,114.4093,114.2381,114.3237,57045.0
2018-04-09 13:00:00,120.2,120.44,120.2,120.38,71344.0,114.3332,114.5615,114.3332,114.5044,71344.0
2018-04-09 13:10:00,120.38,120.4,120.26,120.39,53711.0,114.5044,114.5235,114.3903,114.514,53711.0
2018-04-09 13:20:00,120.38,120.39,120.16,120.34,67433.0,114.5044,114.514,114.2952,114.4664,67433.0
2018-04-09 13:30:00,120.34,120.48,120.25,120.35,62479.0,114.4664,114.5996,114.3808,114.4759,62479.0
2018-04-09 13:40:00,120.34,120.39,120.25,120.36,54802.0,114.4664,114.514,114.3808,114.4854,54802.0
2018-04-09 13:50:00,120.36,120.67,120.36,120.63,85393.0,114.4854,114.7803,114.4854,114.7422,85393.0
2018-04-09 14:00:00,120.62,120.64,120.3,120.37,87601.0,114.7327,114.7518,114.4283,114.4949,87601.0
2018-04-09 14:10:00,120.35,120.5,120.23,120.44,73224.0,114.4759,114.6186,114.3618,114.5615,73224.0
2018-04-09 14:20:00,120.45,120.47,120.06,120.19,89559.0,114.571,114.5901,114.2001,114.3237,89559.0
2018-04-09 14:30:00,120.15,120.24,119.97,120.06,94951.0,114.2857,114.3713,114.1145,114.2001,94951.0
2018-04-09 14:40:00,120.08,120.11,119.81,120.02,98059.0,114.2191,114.2476,113.9623,114.162,98059.0
2018-04-09 14:50:00,120.01,120.24,119.98,120.21,67767.0,114.1525,114.3713,114.124,114.3427,67767.0
2018-04-09 15:00:00,120.21,120.26,120.05,120.16,100590.0,114.3427,114.3903,114.1906,114.2952,100590.0
2018-04-09 15:10:00,120.17,120.25,119.82,119.85,115260.0,114.3047,114.3808,113.9718,114.0003,115260.0
2018-04-09 15:20:00,119.84,119.87,119.67,119.83,140537.0,113.9908,114.0193,113.8291,113.9813,140537.0
2018-04-09 15:30:00,119.82,119.9,119.56,119.57,178599.0,113.9718,114.0479,113.7245,113.734,178599.0
2018-04-09 15:40:00,119.57,119.57,119.17,119.21,259799.0,113.734,113.734,113.3535,113.3916,259799.0
2018-04-09 15:50:00,119.19,119.32,118.66,118.83,425283.0,113.3725,113.4962,112.8684,113.0301,425283.0
2018-04-10 09:30:00,120.56,120.56,119.74,119.86,314937.0,114.6757,114.6757,113.8957,114.0098,314937.0
2018-04-10 09:40:00,119.88,120.16,119.64,120.15,142912.0,114.0288,114.2952,113.8006,114.2857,142912.0
2018-04-10 09:50:00,120.15,120.34,119.98,120.21,106107.0,114.2857,114.4664,114.124,114.3427,106107.0
2018-04-10 10:00:00,120.2,120.53,120.09,120.53,139950.0,114.3332,114.6471,114.2286,114.6471,139950.0
2018-04-10 10:10:00,120.54,120.75,120.44,120.67,152460.0,114.6566,114.8564,114.5615,114.7803,152460.0
2018-04-10 10:20:00,120.67,120.84,120.43,120.7,131774.0,114.7803,114.942,114.552,114.8088,131774.0
2018-04-10 10:30:00,120.7,120.85,120.62,120.66,94551.0,114.8088,114.9515,114.7327,114.7708,94551.0
2018-04-10 10:40:00,120.68,120.89,120.62,120.82,163538.0,114.7898,114.9896,114.7327,114.923,163538.0
2018-04-10 10:50:00,120.82,120.83,120.53,120.56,90435.0,114.923,114.9325,114.6471,114.6757,90435.0
2018-04-10 11:00:00,120.57,120.89,120.56,120.63,190975.0,114.6852,114.9896,114.6757,114.7422,190975.0
2018-04-10 11:10:00,120.64,120.89,120.56,120.89,128772.0,114.7518,114.9896,114.6757,114.9896,128772.0
2018-04-10 11:20:00,120.89,120.98,120.75,120.81,107264.0,114.9896,115.0752,114.8564,114.9135,107264.0
2018-04-10 11:30:00,120.8,121.0,120.74,120.98,136582.0,114.9039,115.0942,114.8469,115.0752,136582.0
2018-04-10 11:40:00,120.99,121.16,120.38,120.74,173170.0,115.0847,115.2464,114.5044,114.8469,173170.0
2018-04-10 11:50:00,120.71,121.0,120.58,120.99,100541.0,114.8183,115.0942,114.6947,115.0847,100541.0
2018-04-10 12:00:00,120.99,121.01,120.78,120.9,129054.0,115.0847,115.1037,114.8849,114.9991,129054.0
2018-04-10 12:10:00,120.88,120.95,120.46,120.54,153754.0,114.98,115.0466,114.5805,114.6566,153754.0
2018-04-10 12:20:00,120.52,120.61,119.87,120.13,171272.0,114.6376,114.7232,114.0193,114.2666,171272.0
2018-04-10 12:30:00,120.13,120.6,120.1,120.38,105665.0,114.2666,114.7137,114.2381,114.5044,105665.0
2018-04-10 12:40:00,120.38,120.5,120.15,120.46,69367.0,114.5044,114.6186,114.2857,114.5805,69367.0
2018-04-10 12:50:00,120.46,120.46,120.15,120.19,67762.0,114.5805,114.5805,114.2857,114.3237,67762.0
2018-04-10 13:00:00,120.21,120.35,120.08,120.26,121461.0,114.3427,114.4759,114.2191,114.3903,121461.0
2018-04-10 13:10:00,120.26,120.53,120.23,120.29,56421.0,114.3903,114.6471,114.3618,114.4188,56421.0
2018-04-10 13:20:00,120.31,120.51,120.25,120.45,49772.0,114.4379,114.6281,114.3808,114.571,49772.0
2018-04-10 13:30:00,120.48,120.69,120.32,120.61,77084.0,114.5996,114.7993,114.4474,114.7232,77084.0
2018-04-10 13:40:00,120.63,120.63,120.15,120.26,62732.0,114.7422,114.7422,114.2857,114.3903,62732.0
2018-04-10 13:50:00,120.28,120.66,120.22,120.63,56245.0,114.4093,114.7708,114.3523,114.7422,56245.0
2018-04-10 14:00:00,120.64,120.77,120.49,120.71,69180.0,114.7518,114.8754,114.6091,114.8183,69180.0
2018-04-10 14:10:00,120.75,120.93,120.55,120.56,64130.0,114.8564,115.0276,114.6661,114.6757,64130.0
2018-04-10 14:20:00,120.55,120.67,120.42,120.46,73532.0,114.6661,114.7803,114.5425,114.5805,73532.0
2018-04-10 14:30:00,120.47,120.64,120.29,120.44,86060.0,114.5901,114.7518,114.4188,114.5615,86060.0
2018-04-10 14:40:00,120.45,120.7,120.13,120.44,114677.0,114.571,114.8088,114.2666,114.5615,114677.0
2018-04-10 14:50:00,120.44,120.75,120.41,120.75,99087.0,114.5615,114.8564,114.533,114.8564,99087.0
2018-04-10 15:00:00,120.71,120.9,120.49,120.89,102695.0,114.8183,114.9991,114.6091,114.9896,102695.0
2018-04-10 15:10:00,120.89,121.02,120.76,120.97,133619.0,114.9896,115.1132,114.8659,115.0656,133619.0
2018-04-10 15:20:00,120.96,121.05,120.63,120.85,164412.0,115.0561,115.1417,114.7422,114.9515,164412.0
2018-04-10 15:30:00,120.88,120.9,120.61,120.9,179775.0,114.98,114.9991,114.7232,114.9991,179775.0
2018-04-10 15:40:00,120.91,121.01,120.74,120.92,213129.0,115.0086,115.1037,114.8469,115.0181,213129.0
2018-04-10 15:50:00,120.95,121.06,120.66,120.79,595480.0,115.0466,115.1513,114.7708,114.8944,595480.0
2018-04-11 09:30:00,119.99,120.68,119.85,120.55,255460.0,114.1335,114.7898,114.0003,114.6661,255460.0
2018-04-11 09:40:00,120.55,120.87,120.47,120.58,137050.0,114.6661,114.9705,114.5901,114.6947,137050.0
2018-04-11 09:50:00,120.52,120.84,120.48,120.73,165362.0,114.6376,114.942,114.5996,114.8374,165362.0
2018-04-11 10:00:00,120.73,121.06,120.72,120.99,157456.0,114.8374,115.1513,114.8279,115.0847,157456.0
2018-04-11 10:10:00,121.0,121.14,120.92,121.1,103293.0,115.0942,115.2274,115.0181,115.1893,103293.0
2018-04-11 10:20:00,121.11,121.53,121.1,121.41,111601.0,115.1988,115.5983,115.1893,115.4842,111601.0
2018-04-11 10:30:00,121.4,121.66,121.35,121.48,133405.0,115.4747,115.722,115.4271,115.5508,133405.0
2018-04-11 10:40:00,121.48,121.52,121.18,121.18,105327.0,115.5508,115.5888,115.2654,115.2654,105327.0
2018-04-11 10:50:00,121.16,121.18,120.78,120.8,88023.0,115.2464,115.2654,114.8849,114.9039,88023.0
2018-04-11 11:00:00,120.81,120.83,120.5,120.72,81012.0,114.9135,114.9325,114.6186,114.8279,81012.0
2018-04-11 11:10:00,120.73,120.9,120.58,120.72,82738.0,114.8374,114.9991,114.6947,114.8279,82738.0
2018-04-11 11:20:00,120.73,120.93,120.61,120.81,77692.0,114.8374,115.0276,114.7232,114.9135,77692.0
2018-04-11 11:30:00,120.82,121.03,120.8,121.01,64757.0,114.923,115.1227,114.9039,115.1037,64757.0
2018-04-11 11:40:00,121.01,121.21,121.0,121.14,104583.0,115.1037,115.2939,115.0942,115.2274,104583.0
2018-04-11 11:50:00,121.14,121.21,121.04,121.08,70080.0,115.2274,115.2939,115.1322,115.1703,70080.0
2018-04-11 12:00:00,121.08,121.48,121.06,121.19,76548.0,115.1703,115.5508,115.1513,115.2749,76548.0
2018-04-11 12:10:00,121.2,121.37,121.01,121.08,80325.0,115.2844,115.4461,115.1037,115.1703,80325.0
2018-04-11 12:20:00,121.09,121.27,121.08,121.11,49219.0,115.1798,115.351,115.1703,115.1988,49219.0
2018-04-11 12:30:00,121.13,121.19,120.94,120.97,64287.0,115.2178,115.2749,115.0371,115.0656,64287.0
2018-04-11 12:40:00,120.98,121.09,120.78,120.94,66623.0,115.0752,115.1798,114.8849,115.0371,66623.0
2018-04-11 12:50:00,120.91,120.97,120.7,120.78,53481.0,115.0086,115.0656,114.8088,114.8849,53481.0
2018-04-11 13:00:00,120.82,120.97,120.71,120.81,64864.0,114.923,115.0656,114.8183,114.9135,64864.0
2018-04-11 13:10:00,120.83,120.86,120.54,120.78,74215.0,114.9325,114.961,114.6566,114.8849,74215.0
2018-04-11 13:20:00,120.78,120.92,120.62,120.65,53314.0,114.8849,115.0181,114.7327,114.7613,53314.0
2018-04-11 13:30:00,120.65,120.88,120.44,120.88,89123.0,114.7613,114.98,114.5615,114.98,89123.0
2018-04-11 13:40:00,120.87,120.92,120.63,120.82,63947.0,114.9705,115.0181,114.7422,114.923,63947.0
2018-04-11 13:50:00,120.81,120.99,120.78,120.93,54134.0,114.9135,115.0847,114.8849,115.0276,54134.0
2018-04-11 14:00:00,120.91,121.0,120.45,120.48,75703.0,115.0086,115.0942,114.571,114.5996,75703.0
2018-04-11 14:10:00,120.5,120.68,120.45,120.65,201858.0,114.6186,114.7898,114.571,114.7613,201858.0
2018-04-11 14:20:00,120.65,120.7,120.36,120.39,71288.0,114.7613,114.8088,114.4854,114.514,71288.0
2018-04-11 14:30:00,120.37,120.66,120.34,120.47,110873.0,114.4949,114.7708,114.4664,114.5901,110873.0
2018-04-11 14:40:00,120.48,120.6,120.16,120.36,107200.0,114.5996,114.7137,114.2952,114.4854,107200.0
2018-04-11 14:50:00,120.37,120.46,120.18,120.3,135961.0,114.4949,114.5805,114.3142,114.4283,135961.0
2018-04-11 15:00:00,120.33,120.38,119.93,119.93,152327.0,114.4569,114.5044,114.0764,114.0764,152327.0
2018-04-11 15:10:00,119.97,120.04,119.67,119.89,129648.0,114.1145,114.181,113.8291,114.0384,129648.0
2018-04-11 15:20:00,119.91,119.96,119.74,119.91,87046.0,114.0574,114.1049,113.8957,114.0574,87046.0
2018-04-11 15:30:00,119.92,120.18,119.92,120.01,96571.0,114.0669,114.3142,114.0669,114.1525,96571.0
2018-04-11 15:40:00,120.01,120.12,119.81,119.81,155202.0,114.1525,114.2571,113.9623,113.9623,155202.0
2018-04-11 15:50:00,119.8,119.86,119.62,119.82,428327.0,113.9528,114.0098,113.7815,113.9718,428327.0
2018-04-12 09:30:00,120.51,121.06,120.39,120.98,222669.0,114.6281,115.1513,114.514,115.0752,222669.0
2018-04-12 09:40:00,120.96,121.37,120.82,121.11,101272.0,115.0561,115.4461,114.923,115.1988,101272.0
2018-04-12 09:50:00,121.1,121.28,121.05,121.27,112548.0,115.1893,115.3605,115.1417,115.351,112548.0
2018-04-12 10:00:00,121.27,121.29,121.07,121.27,119177.0,115.351,115.37,115.1608,115.351,119177.0
2018-04-12 10:10:00,121.26,121.29,120.94,121.05,110817.0,115.3415,115.37,115.0371,115.1417,110817.0
2018-04-12 10:20:00,121.05,121.27,120.99,121.05,116828.0,115.1417,115.351,115.0847,115.1417,116828.0
2018-04-12 10:30:00,121.06,121.3,120.96,121.26,97867.0,115.1513,115.3795,115.0561,115.3415,97867.0
2018-04-12 10:40:00,121.26,121.32,120.99,121.22,131861.0,115.3415,115.3986,115.0847,115.3034,131861.0
2018-04-12 10:50:00,121.21,121.49,121.19,121.42,94673.0,115.2939,115.5603,115.2749,115.4937,94673.0
2018-04-12 11:00:00,121.4,121.51,121.2,121.45,110724.0,115.4747,115.5793,115.2844,115.5222,110724.0
2018-04-12 11:10:00,121.46,121.56,121.33,121.44,84746.0,115.5317,115.6269,115.4081,115.5127,84746.0
2018-04-12 11:20:00,121.44,121.64,121.43,121.5,100394.0,115.5127,115.7029,115.5032,115.5698,100394.0
2018-04-12 11:30:00,121.5,121.63,121.41,121.59,80202.0,115.5698,115.6934,115.4842,115.6554,80202.0
2018-04-12 11:40:00,121.61,121.73,121.46,121.53,64207.0,115.6744,115.7886,115.5317,115.5983,64207.0
2018-04-12 11:50:00,121.52,121.58,121.29,121.58,86341.0,115.5888,115.6459,115.37,115.6459,86341.0
2018-04-12 12:00:00,121.59,121.65,121.48,121.59,48436.0,115.6554,115.7125,115.5508,115.6554,48436.0
2018-04-12 12:10:00,121.6,121.68,121.47,121.66,44058.0,115.6649,115.741,115.5412,115.722,44058.0
2018-04-12 12:20:00,121.67,121.67,121.5,121.57,43613.0,115.7315,115.7315,115.5698,115.6364,43613.0
2018-04-12 12:30:00,121.57,121.59,121.46,121.48,44626.0,115.6364,115.6554,115.5317,115.5508,44626.0
2018-04-12 12:40:00,121.48,121.65,121.47,121.62,54418.0,115.5508,115.7125,115.5412,115.6839,54418.0
2018-04-12 12:50:00,121.61,121.76,121.58,121.69,49433.0,115.6744,115.8171,115.6459,115.7505,49433.0
2018-04-12 13:00:00,121.7,121.8,121.48,121.57,68580.0,115.76,115.8551,115.5508,115.6364,68580.0
2018-04-12 13:10:00,121.59,121.63,121.4,121.54,157519.0,115.6554,115.6934,115.4747,115.6078,157519.0
2018-04-12 13:20:00,121.55,121.63,121.37,121.4,166920.0,115.6173,115.6934,115.4461,115.4747,166920.0
2018-04-12 13:30:00,121.4,121.63,121.31,121.57,74876.0,115.4747,115.6934,115.3891,115.6364,74876.0
2018-04-12 13:40:00,121.58,121.64,121.41,121.45,43471.0,115.6459,115.7029,115.4842,115.5222,43471.0
2018-04-12 13:50:00,121.45,121.63,121.37,121.45,60700.0,115.5222,115.6934,115.4461,115.5222,60700.0
2018-04-12 14:00:00,121.43,121.67,121.42,121.65,73655.0,115.5032,115.7315,115.4937,115.7125,73655.0
2018-04-12 14:10:00,121.66,121.89,121.66,121.88,67131.0,115.722,115.9407,115.722,115.9312,67131.0
2018-04-12 14:20:00,121.9,121.98,121.83,121.86,55341.0,115.9503,116.0264,115.8837,115.9122,55341.0
2018-04-12 14:30:00,121.86,121.92,121.6,121.65,119960.0,115.9122,115.9693,115.6649,115.7125,119960.0
2018-04-12 14:40:00,121.64,121.71,121.39,121.48,72518.0,115.7029,115.7695,115.4651,115.5508,72518.0
2018-04-12 14:50:00,121.48,121.63,121.4,121.59,76519.0,115.5508,115.6934,115.4747,115.6554,76519.0
2018-04-12 15:00:00,121.6,121.68,121.45,121.5,85042.0,115.6649,115.741,115.5222,115.5698,85042.0
2018-04-12 15:10:00,121.51,121.72,121.5,121.68,92511.0,115.5793,115.779,115.5698,115.741,92511.0
2018-04-12 15:20:00,121.69,121.91,121.63,121.87,95449.0,115.7505,115.9598,115.6934,115.9217,95449.0
2018-04-12 15:30:00,121.87,121.88,121.66,121.84,117779.0,115.9217,115.9312,115.722,115.8932,117779.0
2018-04-12 15:40:00,121.85,121.85,121.29,121.41,223943.0,115.9027,115.9027,115.37,115.4842,223943.0
2018-04-12 15:50:00,121.42,121.45,120.99,121.05,780046.0,115.4937,115.5222,115.0847,115.1417,780046.0
2018-04-13 09:30:00,121.73,122.14,121.52,122.09,325898.0,115.7886,116.1785,115.5888,116.131,325898.0
2018-04-13 09:40:00,122.08,122.44,122.03,122.17,240883.0,116.1215,116.4639,116.0739,116.2071,240883.0
2018-04-13 09:50:00,122.18,122.39,121.95,121.95,184487.0,116.2166,116.4163,115.9978,115.9978,184487.0
2018-04-13 10:00:00,121.94,122.07,121.68,121.77,237694.0,115.9883,116.112,115.741,115.8266,237694.0
2018-04-13 10:10:00,121.75,122.47,121.75,122.14,301369.0,115.8076,116.4924,115.8076,116.1785,301369.0
2018-04-13 10:20:00,122.15,122.42,121.96,122.03,204452.0,116.1881,116.4449,116.0073,116.0739,204452.0
2018-04-13 10:30:00,122.02,122.08,121.64,121.7,111490.0,116.0644,116.1215,115.7029,115.76,111490.0
2018-04-13 10:40:00,121.68,122.07,121.62,122.03,103890.0,115.741,116.112,115.6839,116.0739,103890.0
2018-04-13 10:50:00,122.04,122.12,121.59,121.59,115961.0,116.0834,116.1595,115.6554,115.6554,115961.0
2018-04-13 11:00:00,121.57,121.58,121.31,121.58,109367.0,115.6364,115.6459,115.3891,115.6459,109367.0
2018-04-13 11:10:00,121.6,121.67,121.43,121.5,87136.0,115.6649,115.7315,115.5032,115.5698,87136.0
2018-04-13 11:20:00,121.52,121.86,121.5,121.76,100782.0,115.5888,115.9122,115.5698,115.8171,100782.0
2018-04-13 11:30:00,121.74,121.95,121.68,121.77,94787.0,115.7981,115.9978,115.741,115.8266,94787.0
2018-04-13 11:40:00,121.76,121.8,121.64,121.67,82930.0,115.8171,115.8551,115.7029,115.7315,82930.0
2018-04-13 11:50:00,121.67,121.74,121.51,121.73,86474.0,115.7315,115.7981,115.5793,115.7886,86474.0
2018-04-13 12:00:00,121.72,121.94,121.68,121.75,81216.0,115.779,115.9883,115.741,115.8076,81216.0
2018-04-13 12:10:00,121.75,121.78,121.57,121.6,70151.0,115.8076,115.8361,115.6364,115.6649,70151.0
2018-04-13 12:20:00,121.59,121.83,121.59,121.83,50839.0,115.6554,115.8837,115.6554,115.8837,50839.0
2018-04-13 12:30:00,121.82,121.86,121.51,121.55,54404.0,115.8742,115.9122,115.5793,115.6173,54404.0
2018-04-13 12:40:00,121.55,121.63,121.41,121.56,38994.0,115.6173,115.6934,115.4842,115.6269,38994.0
2018-04-13 12:50:00,121.57,121.71,121.52,121.54,66760.0,115.6364,115.7695,115.5888,115.6078,66760.0
2018-04-13 13:00:00,121.56,121.6,121.45,121.49,64802.0,115.6269,115.6649,115.5222,115.5603,64802.0
2018-04-13 13:10:00,121.49,121.6,121.43,121.53,60583.0,115.5603,115.6649,115.5032,115.5983,60583.0
2018-04-13 13:20:00,121.53,121.87,121.53,121.77,87641.0,115.5983,115.9217,115.5983,115.8266,87641.0
2018-04-13 13:30:00,121.76,121.84,121.69,121.82,85108.0,115.8171,115.8932,115.7505,115.8742,85108.0
2018-04-13 13:40:00,121.83,121.91,121.71,121.91,63100.0,115.8837,115.9598,115.7695,115.9598,63100.0
2018-04-13 13:50:00,121.91,122.17,121.91,122.04,141548.0,115.9598,116.2071,115.9598,116.0834,141548.0
2018-04-13 14:00:00,122.02,122.06,121.91,121.95,113036.0,116.0644,116.1024,115.9598,115.9978,113036.0
2018-04-13 14:10:00,121.94,121.97,121.64,121.68,65798.0,115.9883,116.0168,115.7029,115.741,65798.0
2018-04-13 14:20:00,121.67,121.8,121.65,121.79,48293.0,115.7315,115.8551,115.7125,115.8456,48293.0
2018-04-13 14:30:00,121.78,121.84,121.54,121.58,99810.0,115.8361,115.8932,115.6078,115.6459,99810.0
2018-04-13 14:40:00,121.59,121.61,121.43,121.46,70374.0,115.6554,115.6744,115.5032,115.5317,70374.0
2018-04-13 14:50:00,121.44,121.54,121.36,121.45,66009.0,115.5127,115.6078,115.4366,115.5222,66009.0
2018-04-13 15:00:00,121.43,121.45,120.95,121.0,131233.0,115.5032,115.5222,115.0466,115.0942,131233.0
2018-04-13 15:10:00,120.98,121.16,120.7,120.7,129130.0,115.0752,115.2464,114.8088,114.8088,129130.0
2018-04-13 15:20:00,120.71,120.95,120.69,120.8,118785.0,114.8183,115.0466,114.7993,114.9039,118785.0
2018-04-13 15:30:00,120.79,120.96,120.65,120.96,172125.0,114.8944,115.0561,114.7613,115.0561,172125.0
2018-04-13 15:40:00,120.95,121.22,120.94,121.0,285665.0,115.0466,115.3034,115.0371,115.0942,285665.0
2018-04-13 15:50:00,121.01,121.29,120.99,121.14,747435.0,115.1037,115.37,115.0847,115.2274,747435.0
2018-04-16 09:30:00,122.11,122.71,121.51,121.82,384669.0,116.15,116.7207,115.5793,115.8742,384669.0
2018-04-16 09:40:00,121.83,122.08,121.63,122.0,154944.0,115.8837,116.1215,115.6934,116.0454,154944.0
2018-04-16 09:50:00,122.0,122.04,121.72,122.04,163244.0,116.0454,116.0834,115.779,116.0834,163244.0
2018-04-16 10:00:00,122.01,122.25,121.89,122.15,239083.0,116.0549,116.2832,115.9407,116.1881,239083.0
2018-04-16 10:10:00,122.15,122.17,121.96,121.97,112421.0,116.1881,116.2071,116.0073,116.0168,112421.0
2018-04-16 10:20:00,121.97,122.14,121.97,122.14,98075.0,116.0168,116.1785,116.0168,116.1785,98075.0
2018-04-16 10:30:00,122.16,122.21,122.0,122.11,94906.0,116.1976,116.2451,116.0454,116.15,94906.0
2018-04-16 10:40:00,122.11,122.24,122.05,122.06,66917.0,116.15,116.2737,116.0929,116.1024,66917.0
2018-04-16 10:50:00,122.06,122.09,121.9,121.9,103619.0,116.1024,116.131,115.9503,115.9503,103619.0
2018-04-16 11:00:00,121.91,122.11,121.84,122.09,72708.0,115.9598,116.15,115.8932,116.131,72708.0
2018-04-16 11:10:00,122.09,122.21,121.98,122.21,103320.0,116.131,116.2451,116.0264,116.2451,103320.0
2018-04-16 11:20:00,122.19,122.32,122.16,122.27,77283.0,116.2261,116.3498,116.1976,116.3022,77283.0
2018-04-16 11:30:00,122.27,122.47,122.11,122.44,70981.0,116.3022,116.4924,116.15,116.4639,70981.0
2018-04-16 11:40:00,122.45,122.48,122.31,122.34,71636.0,116.4734,116.5019,116.3402,116.3688,71636.0
2018-04-16 11:50:00,122.33,122.47,122.32,122.34,90424.0,116.3593,116.4924,116.3498,116.3688,90424.0
2018-04-16 12:00:00,122.33,122.48,122.26,122.48,99288.0,116.3593,116.5019,116.2927,116.5019,99288.0
2018-04-16 12:10:00,122.48,122.6,122.46,122.51,64571.0,116.5019,116.6161,116.4829,116.5305,64571.0
2018-04-16 12:20:00,122.52,122.57,122.44,122.48,50173.0,116.54,116.5876,116.4639,116.5019,50173.0
2018-04-16 12:30:00,122.48,122.55,122.23,122.43,67619.0,116.5019,116.5685,116.2641,116.4544,67619.0
2018-04-16 12:40:00,122.44,122.58,122.35,122.55,49338.0,116.4639,116.5971,116.3783,116.5685,49338.0
2018-04-16 12:50:00,122.57,122.79,122.57,122.72,92386.0,116.5876,116.7968,116.5876,116.7302,92386.0
2018-04-16 13:00:00,122.75,122.87,122.7,122.78,80974.0,116.7588,116.8729,116.7112,116.7873,80974.0
2018-04-16 13:10:00,122.78,122.8,122.66,122.67,51974.0,116.7873,116.8063,116.6732,116.6827,51974.0
2018-04-16 13:20:00,122.68,122.69,122.25,122.25,87289.0,116.6922,116.7017,116.2832,116.2832,87289.0
2018-04-16 13:30:00,122.26,122.45,122.25,122.42,73224.0,116.2927,116.4734,116.2832,116.4449,73224.0
2018-04-16 13:40:00,122.43,122.52,122.35,122.43,49269.0,116.4544,116.54,116.3783,116.4544,49269.0
2018-04-16 13:50:00,122.43,122.43,122.26,122.32,73783.0,116.4544,116.4544,116.2927,116.3498,73783.0
2018-04-16 14:00:00,122.33,122.33,122.06,122.13,76175.0,116.3593,116.3593,116.1024,116.169,76175.0
2018-04-16 14:10:00,122.12,122.18,121.99,122.05,87225.0,116.1595,116.2166,116.0359,116.0929,87225.0
2018-04-16 14:20:00,122.04,122.21,122.03,122.12,66097.0,116.0834,116.2451,116.0739,116.1595,66097.0
2018-04-16 14:30:00,122.09,122.28,122.07,122.21,59585.0,116.131,116.3117,116.112,116.2451,59585.0
2018-04-16 14:40:00,122.22,122.23,122.06,122.14,77204.0,116.2546,116.2641,116.1024,116.1785,77204.0
2018-04-16 14:50:00,122.14,122.17,121.93,122.02,78084.0,116.1785,116.2071,115.9788,116.0644,78084.0
2018-04-16 15:00:00,122.02,122.14,121.99,122.13,75926.0,116.0644,116.1785,116.0359,116.169,75926.0
2018-04-16 15:10:00,122.13,122.14,121.94,122.0,75339.0,116.169,116.1785,115.9883,116.0454,75339.0
2018-04-16 15:20:00,122.0,122.02,121.87,122.0,91199.0,116.0454,116.0644,115.9217,116.0454,91199.0
2018-04-16 15:30:00,122.0,122.08,121.95,122.06,128815.0,116.0454,116.1215,115.9978,116.1024,128815.0
2018-04-16 15:40:00,122.07,122.3,121.92,121.96,218829.0,116.112,116.3307,115.9693,116.0073,218829.0
2018-04-16 15:50:00,121.97,122.1,121.83,121.91,289656.0,116.0168,116.1405,115.8837,115.9598,289656.0
2018-04-17 09:30:00,122.91,123.12,122.52,122.93,368286.0,116.911,117.1107,116.54,116.93,368286.0
2018-04-17 09:40:00,122.91,123.36,122.9,123.29,177060.0,116.911,117.339,116.9014,117.2724,177060.0
2018-04-17 09:50:00,123.29,123.73,123.24,123.68,215682.0,117.2724,117.6909,117.2249,117.6434,215682.0
2018-04-17 10:00:00,123.7,124.04,123.7,124.0,223796.0,117.6624,117.9858,117.6624,117.9478,223796.0
2018-04-17 10:10:00,124.01,124.09,123.93,124.04,260966.0,117.9573,118.0334,117.8812,117.9858,260966.0
2018-04-17 10:20:00,124.03,124.03,123.71,123.74,122218.0,117.9763,117.9763,117.6719,117.7004,122218.0
2018-04-17 10:30:00,123.75,123.76,123.48,123.62,125270.0,117.71,117.7195,117.4531,117.5863,125270.0
2018-04-17 10:40:00,123.6,123.67,123.42,123.65,79813.0,117.5673,117.6339,117.3961,117.6148,79813.0
2018-04-17 10:50:00,123.67,123.9,123.65,123.78,100989.0,117.6339,117.8526,117.6148,117.7385,100989.0
2018-04-17 11:00:00,123.79,123.93,123.69,123.69,85011.0,117.748,117.8812,117.6529,117.6529,85011.0
2018-04-17 11:10:00,123.7,123.76,123.59,123.6,63016.0,117.6624,117.7195,117.5578,117.5673,63016.0
2018-04-17 11:20:00,123.61,123.84,123.6,123.74,72992.0,117.5768,117.7956,117.5673,117.7004,72992.0
2018-04-17 11:30:00,123.73,123.8,123.55,123.63,55766.0,117.6909,117.7575,117.5197,117.5958,55766.0
2018-04-17 11:40:00,123.65,123.74,123.6,123.67,65624.0,117.6148,117.7004,117.5673,117.6339,65624.0
2018-04-17 11:50:00,123.67,123.73,123.59,123.63,51407.0,117.6339,117.6909,117.5578,117.5958,51407.0
2018-04-17 12:00:00,123.64,123.9,123.63,123.86,40788.0,117.6053,117.8526,117.5958,117.8146,40788.0
2018-04-17 12:10:00,123.86,123.92,123.83,123.89,38466.0,117.8146,117.8717,117.7861,117.8431,38466.0
2018-04-17 12:20:00,123.9,123.92,123.8,123.83,32783.0,117.8526,117.8717,117.7575,117.7861,32783.0
2018-04-17 12:30:00,123.83,123.86,123.65,123.71,34622.0,117.7861,117.8146,117.6148,117.6719,34622.0
2018-04-17 12:40:00,123.71,123.83,123.71,123.78,71858.0,117.6719,117.7861,117.6719,117.7385,71858.0
2018-04-17 12:50:00,123.78,123.91,123.77,123.89,65476.0,117.7385,117.8622,117.729,117.8431,65476.0
2018-04-17 13:00:00,123.9,123.99,123.81,123.91,81936.0,117.8526,117.9382,117.767,117.8622,81936.0
2018-04-17 13:10:00,123.9,123.97,123.64,123.69,52694.0,117.8526,117.9192,117.6053,117.6529,52694.0
2018-04-17 13:20:00,123.7,123.9,123.69,123.9,35397.0,117.6624,117.8526,117.6529,117.8526,35397.0
2018-04-17 13:30:00,123.93,123.94,123.84,123.91,32826.0,117.8812,117.8907,117.7956,117.8622,32826.0
2018-04-17 13:40:00,123.92,124.0,123.87,123.9,42674.0,117.8717,117.9478,117.8241,117.8526,42674.0
2018-04-17 13:50:00,123.9,124.03,123.84,124.01,102761.0,117.8526,117.9763,117.7956,117.9573,102761.0
2018-04-17 14:00:00,123.99,124.22,123.97,124.09,87918.0,117.9382,118.157,117.9192,118.0334,87918.0
2018-04-17 14:10:00,124.07,124.07,123.9,123.93,59821.0,118.0143,118.0143,117.8526,117.8812,59821.0
2018-04-17 14:20:00,123.89,123.99,123.72,123.91,55651.0,117.8431,117.9382,117.6814,117.8622,55651.0
2018-04-17 14:30:00,123.92,124.0,123.9,123.95,50163.0,117.8717,117.9478,117.8526,117.9002,50163.0
2018-04-17 14:40:00,123.94,124.01,123.91,123.99,63971.0,117.8907,117.9573,117.8622,117.9382,63971.0
2018-04-17 14:50:00,123.97,124.07,123.96,123.99,63351.0,117.9192,118.0143,117.9097,117.9382,63351.0
2018-04-17 15:00:00,123.98,124.15,123.92,124.12,64987.0,117.9287,118.0904,117.8717,118.0619,64987.0
2018-04-17 15:10:00,124.13,124.16,124.08,124.11,88858.0,118.0714,118.0999,118.0239,118.0524,88858.0
2018-04-17 15:20:00,124.12,124.18,124.04,124.07,101045.0,118.0619,118.119,117.9858,118.0143,101045.0
2018-04-17 15:30:00,124.08,124.26,124.08,124.14,137934.0,118.0239,118.1951,118.0239,118.0809,137934.0
2018-04-17 15:40:00,124.14,124.26,124.09,124.16,151702.0,118.0809,118.1951,118.0334,118.0999,151702.0
2018-04-17 15:50:00,124.17,124.19,123.79,123.82,442961.0,118.1095,118.1285,117.748,117.7765,442961.0
2018-04-18 09:30:00,124.06,124.24,123.63,123.63,297424.0,118.0048,118.176,117.5958,117.5958,297424.0
2018-04-18 09:40:00,123.65,123.84,123.56,123.67,78538.0,117.6148,117.7956,117.5292,117.6339,78538.0
2018-04-18 09:50:00,123.62,123.79,123.54,123.78,77133.0,117.5863,117.748,117.5102,117.7385,77133.0
2018-04-18 10:00:00,123.8,123.89,123.54,123.63,110423.0,117.7575,117.8431,117.5102,117.5958,110423.0
2018-04-18 10:10:00,123.63,123.64,123.38,123.58,74523.0,117.5958,117.6053,117.358,117.5483,74523.0
2018-04-18 10:20:00,123.59,124.14,123.58,124.08,140640.0,117.5578,118.0809,117.5483,118.0239,140640.0
2018-04-18 10:30:00,124.08,124.34,124.07,124.27,118274.0,118.0239,118.2712,118.0143,118.2046,118274.0
2018-04-18 10:40:00,124.27,124.31,124.12,124.26,76979.0,118.2046,118.2426,118.0619,118.1951,76979.0
2018-04-18 10:50:00,124.28,124.39,124.22,124.33,57810.0,118.2141,118.3187,118.157,118.2617,57810.0
2018-04-18 11:00:00,124.31,124.62,124.25,124.58,165368.0,118.2426,118.5375,118.1856,118.4994,165368.0
2018-04-18 11:10:00,124.58,124.69,124.48,124.53,131169.0,118.4994,118.6041,118.4043,118.4519,131169.0
2018-04-18 11:20:00,124.51,124.61,124.46,124.59,62214.0,118.4329,118.528,118.3853,118.509,62214.0
2018-04-18 11:30:00,124.6,124.65,124.45,124.55,79964.0,118.5185,118.566,118.3758,118.4709,79964.0
2018-04-18 11:40:00,124.56,124.58,124.38,124.48,84587.0,118.4804,118.4994,118.3092,118.4043,84587.0
2018-04-18 11:50:00,124.48,124.6,124.4,124.45,56398.0,118.4043,118.5185,118.3282,118.3758,56398.0
2018-04-18 12:00:00,124.46,124.68,124.44,124.67,41433.0,118.3853,118.5946,118.3663,118.5851,41433.0
2018-04-18 12:10:00,124.68,124.78,124.63,124.72,47218.0,118.5946,118.6897,118.547,118.6326,47218.0
2018-04-18 12:20:00,124.73,124.76,124.6,124.68,48504.0,118.6421,118.6707,118.5185,118.5946,48504.0
2018-04-18 12:30:00,124.68,124.78,124.57,124.58,50838.0,118.5946,118.6897,118.4899,118.4994,50838.0
2018-04-18 12:40:00,124.58,124.75,124.56,124.67,65396.0,118.4994,118.6612,118.4804,118.5851,65396.0
2018-04-18 12:50:00,124.68,124.73,124.58,124.68,47456.0,118.5946,118.6421,118.4994,118.5946,47456.0
2018-04-18 13:00:00,124.68,124.74,124.64,124.7,36593.0,118.5946,118.6516,118.5565,118.6136,36593.0
2018-04-18 13:10:00,124.7,124.77,124.68,124.74,49428.0,118.6136,118.6802,118.5946,118.6516,49428.0
2018-04-18 13:20:00,124.74,124.79,124.67,124.76,39189.0,118.6516,118.6992,118.5851,118.6707,39189.0
2018-04-18 13:30:00,124.76,124.81,124.64,124.74,41183.0,118.6707,118.7182,118.5565,118.6516,41183.0
2018-04-18 13:40:00,124.74,124.75,124.52,124.56,45407.0,118.6516,118.6612,118.4424,118.4804,45407.0
2018-04-18 13:50:00,124.56,124.64,124.47,124.5,39301.0,118.4804,118.5565,118.3948,118.4234,39301.0
2018-04-18 14:00:00,124.52,124.59,124.38,124.51,69909.0,118.4424,118.509,118.3092,118.4329,69909.0
2018-04-18 14:10:00,124.51,124.71,124.48,124.67,64811.0,118.4329,118.6231,118.4043,118.5851,64811.0
2018-04-18 14:20:00,124.68,124.69,124.55,124.55,53468.0,118.5946,118.6041,118.4709,118.4709,53468.0
2018-04-18 14:30:00,124.55,124.73,124.55,124.62,44791.0,118.4709,118.6421,118.4709,118.5375,44791.0
2018-04-18 14:40:00,124.62,124.7,124.58,124.69,40161.0,118.5375,118.6136,118.4994,118.6041,40161.0
2018-04-18 14:50:00,124.7,124.78,124.6,124.61,63890.0,118.6136,118.6897,118.5185,118.528,63890.0
2018-04-18 15:00:00,124.6,124.74,124.57,124.71,155278.0,118.5185,118.6516,118.4899,118.6231,155278.0
2018-04-18 15:10:00,124.72,124.86,124.7,124.86,70237.0,118.6326,118.7658,118.6136,118.7658,70237.0
2018-04-18 15:20:00,124.86,124.87,124.75,124.78,53530.0,118.7658,118.7753,118.6612,118.6897,53530.0
2018-04-18 15:30:00,124.79,124.8,124.64,124.7,95533.0,118.6992,118.7087,118.5565,118.6136,95533.0
2018-04-18 15:40:00,124.69,124.7,124.59,124.6,138215.0,118.6041,118.6136,118.509,118.5185,138215.0
2018-04-18 15:50:00,124.6,124.63,124.5,124.5,329306.0,118.5185,118.547,118.4234,118.4234,329306.0
2018-04-19 09:30:00,124.31,124.66,124.05,124.09,328112.0,118.2426,118.5755,117.9953,118.0334,328112.0
2018-04-19 09:40:00,124.08,124.21,123.71,124.04,233956.0,118.0239,118.1475,117.6719,117.9858,233956.0
2018-04-19 09:50:00,124.04,124.29,123.89,124.2,113191.0,117.9858,118.2236,117.8431,118.138,113191.0
2018-04-19 10:00:00,124.21,124.42,124.05,124.35,142250.0,118.1475,118.3473,117.9953,118.2807,142250.0
2018-04-19 10:10:00,124.35,124.66,124.34,124.56,139632.0,118.2807,118.5755,118.2712,118.4804,139632.0
2018-04-19 10:20:00,124.54,124.72,124.51,124.64,117207.0,118.4614,118.6326,118.4329,118.5565,117207.0
2018-04-19 10:30:00,124.64,124.67,124.48,124.53,150905.0,118.5565,118.5851,118.4043,118.4519,150905.0
2018-04-19 10:40:00,124.55,124.55,124.23,124.27,73382.0,118.4709,118.4709,118.1665,118.2046,73382.0
2018-04-19 10:50:00,124.28,124.38,124.11,124.25,64971.0,118.2141,118.3092,118.0524,118.1856,64971.0
2018-04-19 11:00:00,124.25,124.29,124.05,124.21,74409.0,118.1856,118.2236,117.9953,118.1475,74409.0
2018-04-19 11:10:00,124.19,124.26,124.08,124.26,65435.0,118.1285,118.1951,118.0239,118.1951,65435.0
2018-04-19 11:20:00,124.25,124.32,124.15,124.3,71460.0,118.1856,118.2521,118.0904,118.2331,71460.0
2018-04-19 11:30:00,124.28,124.35,124.17,124.21,113398.0,118.2141,118.2807,118.1095,118.1475,113398.0
2018-04-19 11:40:00,124.21,124.33,124.18,124.33,111531.0,118.1475,118.2617,118.119,118.2617,111531.0
2018-04-19 11:50:00,124.33,124.36,124.08,124.18,135525.0,118.2617,118.2902,118.0239,118.119,135525.0
2018-04-19 12:00:00,124.17,124.18,124.03,124.14,141074.0,118.1095,118.119,117.9763,118.0809,141074.0
2018-04-19 12:10:00,124.13,124.23,124.07,124.23,123296.0,118.0714,118.1665,118.0143,118.1665,123296.0
2018-04-19 12:20:00,124.23,124.33,124.19,124.28,136072.0,118.1665,118.2617,118.1285,118.2141,136072.0
2018-04-19 12:30:00,124.27,124.31,124.18,124.21,41239.0,118.2046,118.2426,118.119,118.1475,41239.0
2018-04-19 12:40:00,124.23,124.24,124.05,124.17,45494.0,118.1665,118.176,117.9953,118.1095,45494.0
2018-04-19 12:50:00,124.18,124.25,123.92,123.96,38821.0,118.119,118.1856,117.8717,117.9097,38821.0
2018-04-19 13:00:00,123.94,123.96,123.7,123.71,83874.0,117.8907,117.9097,117.6624,117.6719,83874.0
2018-04-19 13:10:00,123.7,123.73,123.59,123.66,108398.0,117.6624,117.6909,117.5578,117.6244,108398.0
2018-04-19 13:20:00,123.65,123.68,123.56,123.56,117319.0,117.6148,117.6434,117.5292,117.5292,117319.0
2018-04-19 13:30:00,123.56,123.86,123.53,123.85,176105.0,117.5292,117.8146,117.5007,117.8051,176105.0
2018-04-19 13:40:00,123.83,123.94,123.73,123.77,60427.0,117.7861,117.8907,117.6909,117.729,60427.0
2018-04-19 13:50:00,123.78,123.93,123.67,123.7,59390.0,117.7385,117.8812,117.6339,117.6624,59390.0
2018-04-19 14:00:00,123.68,123.8,123.58,123.63,67425.0,117.6434,117.7575,117.5483,117.5958,67425.0
2018-04-19 14:10:00,123.63,123.67,123.44,123.45,96195.0,117.5958,117.6339,117.4151,117.4246,96195.0
2018-04-19 14:20:00,123.45,123.47,123.24,123.32,100091.0,117.4246,117.4436,117.2249,117.3009,100091.0
2018-04-19 14:30:00,123.31,123.44,123.25,123.35,118351.0,117.2914,117.4151,117.2344,117.3295,118351.0
2018-04-19 14:40:00,123.35,123.35,123.24,123.25,112379.0,117.3295,117.3295,117.2249,117.2344,112379.0
2018-04-19 14:50:00,123.23,123.32,123.15,123.19,118224.0,117.2153,117.3009,117.1392,117.1773,118224.0
2018-04-19 15:00:00,123.2,123.43,123.17,123.42,278998.0,117.1868,117.4056,117.1583,117.3961,278998.0
2018-04-19 15:10:00,123.4,123.54,123.38,123.53,78221.0,117.377,117.5102,117.358,117.5007,78221.0
2018-04-19 15:20:00,123.54,123.61,123.36,123.37,92252.0,117.5102,117.5768,117.339,117.3485,92252.0
2018-04-19 15:30:00,123.37,123.98,123.33,123.81,305780.0,117.3485,117.9287,117.3105,117.767,305780.0
2018-04-19 15:40:00,123.82,123.99,123.72,123.88,201927.0,117.7765,117.9382,117.6814,117.8336,201927.0
2018-04-19 15:50:00,123.9,124.05,123.85,123.95,589960.0,117.8526,117.9953,117.8051,117.9002,589960.0
2018-04-20 09:30:00,124.06,124.38,123.85,123.92,752908.0,118.0048,118.3092,117.8051,117.8717,752908.0
2018-04-20 09:40:00,123.9,124.15,123.82,123.93,85070.0,117.8526,118.0904,117.7765,117.8812,85070.0
2018-04-20 09:50:00,123.92,124.14,123.88,124.06,122294.0,117.8717,118.0809,117.8336,118.0048,122294.0
2018-04-20 10:00:00,124.07,124.34,124.0,124.29,151054.0,118.0143,118.2712,117.9478,118.2236,151054.0
2018-04-20 10:10:00,124.27,124.53,124.26,124.48,56653.0,118.2046,118.4519,118.1951,118.4043,56653.0
2018-04-20 10:20:00,124.47,124.63,124.43,124.61,65917.0,118.3948,118.547,118.3568,118.528,65917.0
2018-04-20 10:30:00,124.61,124.76,124.47,124.73,98942.0,118.528,118.6707,118.3948,118.6421,98942.0
2018-04-20 10:40:00,124.73,124.82,124.36,124.38,172095.0,118.6421,118.7277,118.2902,118.3092,172095.0
2018-04-20 10:50:00,124.38,124.54,124.23,124.52,166750.0,118.3092,118.4614,118.1665,118.4424,166750.0
2018-04-20 11:00:00,124.51,124.53,124.18,124.21,208005.0,118.4329,118.4519,118.119,118.1475,208005.0
2018-04-20 11:10:00,124.22,124.24,123.93,123.96,286590.0,118.157,118.176,117.8812,117.9097,286590.0
2018-04-20 11:20:00,123.98,123.99,123.55,123.61,111071.0,117.9287,117.9382,117.5197,117.5768,111071.0
2018-04-20 11:30:00,123.6,123.97,123.53,123.97,97523.0,117.5673,117.9192,117.5007,117.9192,97523.0
2018-04-20 11:40:00,123.95,124.12,123.91,124.0,91709.0,117.9002,118.0619,117.8622,117.9478,91709.0
2018-04-20 11:50:00,124.01,124.14,123.92,124.05,118613.0,117.9573,118.0809,117.8717,117.9953,118613.0
2018-04-20 12:00:00,124.05,124.11,123.91,124.07,78655.0,117.9953,118.0524,117.8622,118.0143,78655.0
2018-04-20 12:10:00,124.05,124.1,123.77,123.8,84085.0,117.9953,118.0429,117.729,117.7575,84085.0
2018-04-20 12:20:00,123.79,123.93,123.66,123.72,83929.0,117.748,117.8812,117.6244,117.6814,83929.0
2018-04-20 12:30:00,123.72,123.75,123.54,123.65,89216.0,117.6814,117.71,117.5102,117.6148,89216.0
2018-04-20 12:40:00,123.64,123.72,123.51,123.61,76158.0,117.6053,117.6814,117.4817,117.5768,76158.0
2018-04-20 12:50:00,123.6,123.77,123.59,123.65,64729.0,117.5673,117.729,117.5578,117.6148,64729.0
2018-04-20 13:00:00,123.65,123.68,123.57,123.65,67981.0,117.6148,117.6434,117.5387,117.6148,67981.0
2018-04-20 13:10:00,123.65,123.87,123.61,123.83,61920.0,117.6148,117.8241,117.5768,117.7861,61920.0
2018-04-20 13:20:00,123.82,124.06,123.73,124.04,57912.0,117.7765,118.0048,117.6909,117.9858,57912.0
2018-04-20 13:30:00,124.08,124.34,124.04,124.32,67090.0,118.0239,118.2712,117.9858,118.2521,67090.0
2018-04-20 13:40:00,124.34,124.45,124.28,124.31,72521.0,118.2712,118.3758,118.2141,118.2426,72521.0
2018-04-20 13:50:00,124.29,124.48,124.16,124.17,59277.0,118.2236,118.4043,118.0999,118.1095,59277.0
2018-04-20 14:00:00,124.16,124.17,124.0,124.15,120416.0,118.0999,118.1095,117.9478,118.0904,120416.0
2018-04-20 14:10:00,124.13,124.2,123.92,123.95,63587.0,118.0714,118.138,117.8717,117.9002,63587.0
2018-04-20 14:20:00,123.95,124.04,123.89,124.03,57449.0,117.9002,117.9858,117.8431,117.9763,57449.0
2018-04-20 14:30:00,124.02,124.07,123.79,123.9,61036.0,117.9668,118.0143,117.748,117.8526,61036.0
2018-04-20 14:40:00,123.88,123.96,123.7,123.75,39507.0,117.8336,117.9097,117.6624,117.71,39507.0
2018-04-20 14:50:00,123.74,123.94,123.71,123.87,47947.0,117.7004,117.8907,117.6719,117.8241,47947.0
2018-04-20 15:00:00,123.87,123.87,123.31,123.32,104222.0,117.8241,117.8241,117.2914,117.3009,104222.0
2018-04-20 15:10:00,123.32,123.52,123.31,123.5,103801.0,117.3009,117.4912,117.2914,117.4722,103801.0
2018-04-20 15:20:00,123.5,123.72,123.49,123.57,155926.0,117.4722,117.6814,117.4627,117.5387,155926.0
2018-04-20 15:30:00,123.57,123.81,123.41,123.8,137206.0,117.5387,117.767,117.3866,117.7575,137206.0
2018-04-20 15:40:00,123.8,123.98,123.69,123.89,200588.0,117.7575,117.9287,117.6529,117.8431,200588.0
2018-04-20 15:50:00,123.9,124.25,123.79,124.2,656777.0,117.8526,118.1856,117.748,118.138,656777.0
2018-04-23 09:30:00,124.3,124.46,124.2,124.34,265875.0,118.2331,118.3853,118.138,118.2712,265875.0
2018-04-23 09:40:00,124.34,124.48,124.25,124.36,173345.0,118.2712,118.4043,118.1856,118.2902,173345.0
2018-04-23 09:50:00,124.36,124.5,124.21,124.46,273735.0,118.2902,118.4234,118.1475,118.3853,273735.0
2018-04-23 10:00:00,124.43,124.63,124.26,124.34,237616.0,118.3568,118.547,118.1951,118.2712,237616.0
2018-04-23 10:10:00,124.34,124.7,124.32,124.69,211699.0,118.2712,118.6136,118.2521,118.6041,211699.0
2018-04-23 10:20:00,124.7,124.97,124.65,124.83,134485.0,118.6136,118.8704,118.566,118.7372,134485.0
2018-04-23 10:30:00,124.84,124.9,124.49,124.68,157560.0,118.7468,118.8038,118.4138,118.5946,157560.0
2018-04-23 10:40:00,124.7,124.83,124.62,124.79,112548.0,118.6136,118.7372,118.5375,118.6992,112548.0
2018-04-23 10:50:00,124.8,124.84,124.69,124.7,162537.0,118.7087,118.7468,118.6041,118.6136,162537.0
2018-04-23 11:00:00,124.69,124.72,124.52,124.61,89313.0,118.6041,118.6326,118.4424,118.528,89313.0
2018-04-23 11:10:00,124.62,124.78,124.57,124.71,170907.0,118.5375,118.6897,118.4899,118.6231,170907.0
2018-04-23 11:20:00,124.72,124.81,124.69,124.8,60864.0,118.6326,118.7182,118.6041,118.7087,60864.0
2018-04-23 11:30:00,124.81,124.81,124.59,124.59,68882.0,118.7182,118.7182,118.509,118.509,68882.0
2018-04-23 11:40:00,124.61,124.7,124.46,124.46,81852.0,118.528,118.6136,118.3853,118.3853,81852.0
2018-04-23 11:50:00,124.46,124.68,124.41,124.68,62075.0,118.3853,118.5946,118.3377,118.5946,62075.0
2018-04-23 12:00:00,124.69,124.69,124.59,124.64,72684.0,118.6041,118.6041,118.509,118.5565,72684.0
2018-04-23 12:10:00,124.64,124.74,124.43,124.44,56531.0,118.5565,118.6516,118.3568,118.3663,56531.0
2018-04-23 12:20:00,124.44,124.56,124.42,124.5,38116.0,118.3663,118.4804,118.3473,118.4234,38116.0
2018-04-23 12:30:00,124.49,124.54,124.36,124.41,86995.0,118.4138,118.4614,118.2902,118.3377,86995.0
2018-04-23 12:40:00,124.41,124.47,124.13,124.17,103006.0,118.3377,118.3948,118.0714,118.1095,103006.0
2018-04-23 12:50:00,124.17,124.33,124.16,124.29,108104.0,118.1095,118.2617,118.0999,118.2236,108104.0
2018-04-23 13:00:00,124.29,124.4,124.24,124.34,58914.0,118.2236,118.3282,118.176,118.2712,58914.0
2018-04-23 13:10:00,124.34,124.45,124.23,124.29,59763.0,118.2712,118.3758,118.1665,118.2236,59763.0
2018-04-23 13:20:00,124.31,124.38,124.25,124.29,48426.0,118.2426,118.3092,118.1856,118.2236,48426.0
2018-04-23 13:30:00,124.29,124.41,124.26,124.36,59604.0,118.2236,118.3377,118.1951,118.2902,59604.0
2018-04-23 13:40:00,124.36,124.36,124.21,124.31,62492.0,118.2902,118.2902,118.1475,118.2426,62492.0
2018-04-23 13:50:00,124.31,124.41,124.3,124.35,89998.0,118.2426,118.3377,118.2331,118.2807,89998.0
2018-04-23 14:00:00,124.34,124.36,124.0,124.06,115785.0,118.2712,118.2902,117.9478,118.0048,115785.0
2018-04-23 14:10:00,124.05,124.1,123.9,124.06,108836.0,117.9953,118.0429,117.8526,118.0048,108836.0
2018-04-23 14:20:00,124.05,124.1,123.98,124.05,202314.0,117.9953,118.0429,117.9287,117.9953,202314.0
2018-04-23 14:30:00,124.05,124.22,123.99,124.21,119848.0,117.9953,118.157,117.9382,118.1475,119848.0
2018-04-23 14:40:00,124.2,124.34,124.18,124.24,101696.0,118.138,118.2712,118.119,118.176,101696.0
2018-04-23 14:50:00,124.23,124.26,124.02,124.23,173343.0,118.1665,118.1951,117.9668,118.1665,173343.0
2018-04-23 15:00:00,124.23,124.49,124.19,124.37,176860.0,118.1665,118.4138,118.1285,118.2997,176860.0
2018-04-23 15:10:00,124.37,124.5,124.33,124.37,145300.0,118.2997,118.4234,118.2617,118.2997,145300.0
2018-04-23 15:20:00,124.38,124.47,124.24,124.38,137043.0,118.3092,118.3948,118.176,118.3092,137043.0
2018-04-23 15:30:00,124.38,124.4,124.16,124.23,120208.0,118.3092,118.3282,118.0999,118.1665,120208.0
2018-04-23 15:40:00,124.23,124.45,124.2,124.42,246985.0,118.1665,118.3758,118.138,118.3473,246985.0
2018-04-23 15:50:00,124.41,124.53,124.31,124.46,514804.0,118.3377,118.4519,118.2426,118.3853,514804.0
2018-04-24 09:30:00,124.87,125.0,124.75,124.82,324380.0,118.7753,118.899,118.6612,118.7277,324380.0
2018-04-24 09:40:00,124.82,124.97,124.8,124.86,127439.0,118.7277,118.8704,118.7087,118.7658,127439.0
2018-04-24 09:50:00,124.87,124.89,124.67,124.88,82761.0,118.7753,118.7943,118.5851,118.7848,82761.0
2018-04-24 10:00:00,124.88,125.04,124.83,125.0,266777.0,118.7848,118.937,118.7372,118.899,266777.0
2018-04-24 10:10:00,125.01,125.04,124.6,124.63,200525.0,118.9085,118.937,118.5185,118.547,200525.0
2018-04-24 10:20:00,124.63,124.64,124.26,124.5,265149.0,118.547,118.5565,118.1951,118.4234,265149.0
2018-04-24 10:30:00,124.5,124.53,124.13,124.38,204827.0,118.4234,118.4519,118.0714,118.3092,204827.0
2018-04-24 10:40:00,124.36,124.46,124.28,124.41,95845.0,118.2902,118.3853,118.2141,118.3377,95845.0
2018-04-24 10:50:00,124.42,124.54,124.34,124.4,169766.0,118.3473,118.4614,118.2712,118.3282,169766.0
2018-04-24 11:00:00,124.41,124.41,123.92,124.07,153270.0,118.3377,118.3377,117.8717,118.0143,153270.0
2018-04-24 11:10:00,124.05,124.14,123.83,124.04,114176.0,117.9953,118.0809,117.7861,117.9858,114176.0
2018-04-24 11:20:00,124.04,124.35,124.03,124.28,89496.0,117.9858,118.2807,117.9763,118.2141,89496.0
2018-04-24 11:30:00,124.27,124.37,124.11,124.25,89655.0,118.2046,118.2997,118.0524,118.1856,89655.0
2018-04-24 11:40:00,124.26,124.4,124.17,124.2,96943.0,118.1951,118.3282,118.1095,118.138,96943.0
2018-04-24 11:50:00,124.22,124.22,123.93,123.93,162265.0,118.157,118.157,117.8812,117.8812,162265.0
2018-04-24 12:00:00,123.93,124.14,123.84,123.93,142867.0,117.8812,118.0809,117.7956,117.8812,142867.0
2018-04-24 12:10:00,123.93,124.08,123.6,123.64,170985.0,117.8812,118.0239,117.5673,117.6053,170985.0
2018-04-24 12:20:00,123.64,123.73,123.4,123.52,108201.0,117.6053,117.6909,117.377,117.4912,108201.0
2018-04-24 12:30:00,123.52,123.52,123.07,123.35,82175.0,117.4912,117.4912,117.0632,117.3295,82175.0
2018-04-24 12:40:00,123.34,123.46,123.19,123.46,84117.0,117.32,117.4341,117.1773,117.4341,84117.0
2018-04-24 12:50:00,123.45,123.45,122.77,122.78,80793.0,117.4246,117.4246,116.7778,116.7873,80793.0
2018-04-24 13:00:00,122.76,123.11,122.73,123.04,75017.0,116.7683,117.1012,116.7397,117.0346,75017.0
2018-04-24 13:10:00,123.03,123.08,122.72,122.74,87495.0,117.0251,117.0727,116.7302,116.7493,87495.0
2018-04-24 13:20:00,122.73,122.77,122.36,122.45,138055.0,116.7397,116.7778,116.3878,116.4734,138055.0
2018-04-24 13:30:00,122.44,122.46,122.03,122.04,164046.0,116.4639,116.4829,116.0739,116.0834,164046.0
2018-04-24 13:40:00,122.04,122.16,121.91,121.97,143158.0,116.0834,116.1976,115.9598,116.0168,143158.0
2018-04-24 13:50:00,121.95,121.97,121.33,121.5,198317.0,115.9978,116.0168,115.4081,115.5698,198317.0
2018-04-24 14:00:00,121.5,121.51,120.55,120.97,241742.0,115.5698,115.5793,114.6661,115.0656,241742.0
2018-04-24 14:10:00,120.98,121.39,120.97,121.16,191899.0,115.0752,115.4651,115.0656,115.2464,191899.0
2018-04-24 14:20:00,121.16,121.44,120.81,120.83,169577.0,115.2464,115.5127,114.9135,114.9325,169577.0
2018-04-24 14:30:00,120.81,121.11,120.73,120.8,142400.0,114.9135,115.1988,114.8374,114.9039,142400.0
2018-04-24 14:40:00,120.82,121.24,120.8,121.14,94434.0,114.923,115.3225,114.9039,115.2274,94434.0
2018-04-24 14:50:00,121.16,121.46,121.03,121.13,122543.0,115.2464,115.5317,115.1227,115.2178,122543.0
2018-04-24 15:00:00,121.13,121.55,121.09,121.3,304134.0,115.2178,115.6173,115.1798,115.3795,304134.0
2018-04-24 15:10:00,121.32,121.43,121.05,121.07,205424.0,115.3986,115.5032,115.1417,115.1608,205424.0
2018-04-24 15:20:00,121.06,121.35,121.04,121.19,353403.0,115.1513,115.4271,115.1322,115.2749,353403.0
2018-04-24 15:30:00,121.19,121.19,120.91,120.99,243049.0,115.2749,115.2749,115.0086,115.0847,243049.0
2018-04-24 15:40:00,120.98,121.31,120.8,121.22,326960.0,115.0752,115.3891,114.9039,115.3034,326960.0
2018-04-24 15:50:00,121.22,121.68,121.22,121.41,991061.0,115.3034,115.741,115.3034,115.4842,991061.0
2018-04-25 09:30:00,121.14,121.14,120.16,120.54,538682.0,115.2274,115.2274,114.2952,114.6566,538682.0
2018-04-25 09:40:00,120.57,120.63,119.76,120.42,211105.0,114.6852,114.7422,113.9147,114.5425,211105.0
2018-04-25 09:50:00,120.38,120.61,119.75,119.78,177709.0,114.5044,114.7232,113.9052,113.9337,177709.0
2018-04-25 10:00:00,119.8,120.11,119.37,120.01,247760.0,113.9528,114.2476,113.5437,114.1525,247760.0
2018-04-25 10:10:00,120.0,120.11,119.64,119.71,170547.0,114.143,114.2476,113.8006,113.8671,170547.0
2018-04-25 10:20:00,119.7,120.23,119.59,119.93,138329.0,113.8576,114.3618,113.753,114.0764,138329.0
2018-04-25 10:30:00,119.91,120.38,119.87,120.26,189794.0,114.0574,114.5044,114.0193,114.3903,189794.0
2018-04-25 10:40:00,120.26,120.59,120.13,120.53,140361.0,114.3903,114.7042,114.2666,114.6471,140361.0
2018-04-25 10:50:00,120.53,120.55,120.16,120.34,140812.0,114.6471,114.6661,114.2952,114.4664,140812.0
2018-04-25 11:00:00,120.33,120.92,120.31,120.67,144175.0,114.4569,115.0181,114.4379,114.7803,144175.0
2018-04-25 11:10:00,120.68,120.93,120.64,120.66,181920.0,114.7898,115.0276,114.7518,114.7708,181920.0
2018-04-25 11:20:00,120.64,120.95,120.57,120.91,74859.0,114.7518,115.0466,114.6852,115.0086,74859.0
2018-04-25 11:30:00,120.92,120.92,120.34,120.37,142498.0,115.0181,115.0181,114.4664,114.4949,142498.0
2018-04-25 11:40:00,120.36,120.36,119.97,119.97,122795.0,114.4854,114.4854,114.1145,114.1145,122795.0
2018-04-25 11:50:00,119.95,120.05,119.7,119.78,94444.0,114.0954,114.1906,113.8576,113.9337,94444.0
2018-04-25 12:00:00,119.77,119.93,119.67,119.74,74495.0,113.9242,114.0764,113.8291,113.8957,74495.0
2018-04-25 12:10:00,119.74,119.95,119.62,119.94,77824.0,113.8957,114.0954,113.7815,114.0859,77824.0
2018-04-25 12:20:00,119.96,120.07,119.9,119.98,81653.0,114.1049,114.2096,114.0479,114.124,81653.0
2018-04-25 12:30:00,119.97,120.19,119.92,120.12,113539.0,114.1145,114.3237,114.0669,114.2571,113539.0
2018-04-25 12:40:00,120.12,120.31,120.02,120.18,102570.0,114.2571,114.4379,114.162,114.3142,102570.0
2018-04-25 12:50:00,120.19,120.31,120.07,120.19,82992.0,114.3237,114.4379,114.2096,114.3237,82992.0
2018-04-25 13:00:00,120.19,120.55,120.17,120.52,93176.0,114.3237,114.6661,114.3047,114.6376,93176.0
2018-04-25 13:10:00,120.52,120.54,120.11,120.15,87674.0,114.6376,114.6566,114.2476,114.2857,87674.0
2018-04-25 13:20:00,120.14,120.33,120.1,120.32,64059.0,114.2762,114.4569,114.2381,114.4474,64059.0
2018-04-25 13:30:00,120.31,120.68,120.31,120.59,86122.0,114.4379,114.7898,114.4379,114.7042,86122.0
2018-04-25 13:40:00,120.61,120.82,120.49,120.55,94525.0,114.7232,114.923,114.6091,114.6661,94525.0
2018-04-25 13:50:00,120.54,120.78,120.51,120.72,98851.0,114.6566,114.8849,114.6281,114.8279,98851.0
2018-04-25 14:00:00,120.73,120.79,120.47,120.57,104465.0,114.8374,114.8944,114.5901,114.6852,104465.0
2018-04-25 14:10:00,120.56,120.7,120.4,120.59,106310.0,114.6757,114.8088,114.5235,114.7042,106310.0
2018-04-25 14:20:00,120.6,120.65,120.37,120.47,115306.0,114.7137,114.7613,114.4949,114.5901,115306.0
2018-04-25 14:30:00,120.45,120.98,120.39,120.82,128805.0,114.571,115.0752,114.514,114.923,128805.0
2018-04-25 14:40:00,120.82,120.89,120.56,120.78,145359.0,114.923,114.9896,114.6757,114.8849,145359.0
2018-04-25 14:50:00,120.78,121.21,120.75,121.18,112247.0,114.8849,115.2939,114.8564,115.2654,112247.0
2018-04-25 15:00:00,121.2,121.35,121.08,121.09,164854.0,115.2844,115.4271,115.1703,115.1798,164854.0
2018-04-25 15:10:00,121.11,121.23,120.89,120.91,117743.0,115.1988,115.313,114.9896,115.0086,117743.0
2018-04-25 15:20:00,120.92,121.21,120.85,121.12,142265.0,115.0181,115.2939,114.9515,115.2083,142265.0
2018-04-25 15:30:00,121.12,121.2,120.86,120.88,226533.0,115.2083,115.2844,114.961,114.98,226533.0
2018-04-25 15:40:00,120.87,120.92,120.61,120.87,372094.0,114.9705,115.0181,114.7232,114.9705,372094.0
2018-04-25 15:50:00,120.86,121.3,120.84,121.12,623463.0,114.961,115.3795,114.942,115.2083,623463.0
2018-04-26 09:30:00,125.14,125.5,123.78,124.49,1384336.0,119.0321,119.3745,117.7385,118.4138,1384336.0
2018-04-26 09:40:00,124.53,125.31,124.32,125.24,773798.0,118.4519,119.1938,118.2521,119.1272,773798.0
2018-04-26 09:50:00,125.25,125.4,124.91,125.37,482542.0,119.1367,119.2794,118.8133,119.2509,482542.0
2018-04-26 10:00:00,125.38,126.03,125.31,125.97,557802.0,119.2604,119.8787,119.1938,119.8216,557802.0
2018-04-26 10:10:00,125.96,126.38,125.93,126.34,392098.0,119.8121,120.2116,119.7836,120.1735,392098.0
2018-04-26 10:20:00,126.35,126.57,126.2,126.39,461081.0,120.1831,120.3923,120.0404,120.2211,461081.0
2018-04-26 10:30:00,126.38,126.44,126.28,126.36,400257.0,120.2116,120.2687,120.1165,120.1926,400257.0
2018-04-26 10:40:00,126.36,126.41,125.92,126.11,297403.0,120.1926,120.2401,119.774,119.9548,297403.0
2018-04-26 10:50:00,126.11,126.46,126.08,126.29,380370.0,119.9548,120.2877,119.9262,120.126,380370.0
2018-04-26 11:00:00,126.29,126.5,125.99,126.28,296539.0,120.126,120.3257,119.8406,120.1165,296539.0
2018-04-26 11:10:00,126.3,126.5,126.18,126.5,220151.0,120.1355,120.3257,120.0214,120.3257,220151.0
2018-04-26 11:20:00,126.49,126.82,126.39,126.57,332777.0,120.3162,120.6301,120.2211,120.3923,332777.0
2018-04-26 11:30:00,126.57,126.9,126.53,126.71,273020.0,120.3923,120.7062,120.3543,120.5255,273020.0
2018-04-26 11:40:00,126.73,126.92,126.43,126.89,250348.0,120.5445,120.7252,120.2592,120.6967,250348.0
2018-04-26 11:50:00,126.9,126.92,126.61,126.88,215862.0,120.7062,120.7252,120.4304,120.6872,215862.0
2018-04-26 12:00:00,126.86,127.0,126.77,126.87,182227.0,120.6682,120.8013,120.5826,120.6777,182227.0
2018-04-26 12:10:00,126.87,126.87,126.53,126.84,131102.0,120.6777,120.6777,120.3543,120.6491,131102.0
2018-04-26 12:20:00,126.85,127.25,126.73,127.19,338917.0,120.6587,121.0391,120.5445,120.9821,338917.0
2018-04-26 12:30:00,127.19,127.59,127.18,127.56,201760.0,120.9821,121.3625,120.9725,121.334,201760.0
2018-04-26 12:40:00,127.57,127.59,126.96,127.03,261913.0,121.3435,121.3625,120.7633,120.8299,261913.0
2018-04-26 12:50:00,127.03,127.09,126.84,126.94,163318.0,120.8299,120.8869,120.6491,120.7443,163318.0
2018-04-26 13:00:00,126.94,127.19,126.94,127.13,167702.0,120.7443,120.9821,120.7443,120.925,167702.0
2018-04-26 13:10:00,127.12,127.48,127.11,127.25,149851.0,120.9155,121.2579,120.906,121.0391,149851.0
2018-04-26 13:20:00,127.26,127.35,126.92,127.09,129059.0,121.0486,121.1343,120.7252,120.8869,129059.0
2018-04-26 13:30:00,127.09,127.17,126.87,126.93,155637.0,120.8869,120.963,120.6777,120.7348,155637.0
2018-04-26 13:40:00,126.93,126.98,126.81,126.82,141357.0,120.7348,120.7823,120.6206,120.6301,141357.0
2018-04-26 13:50:00,126.81,126.87,126.67,126.81,132760.0,120.6206,120.6777,120.4874,120.6206,132760.0
2018-04-26 14:00:00,126.8,126.9,126.54,126.63,156146.0,120.6111,120.7062,120.3638,120.4494,156146.0
2018-04-26 14:10:00,126.61,126.82,126.61,126.77,197454.0,120.4304,120.6301,120.4304,120.5826,197454.0
2018-04-26 14:20:00,126.77,126.92,126.3,126.33,182790.0,120.5826,120.7252,120.1355,120.164,182790.0
2018-04-26 14:30:00,126.34,126.76,126.34,126.71,136717.0,120.1735,120.573,120.1735,120.5255,136717.0
2018-04-26 14:40:00,126.73,127.09,126.71,127.03,147783.0,120.5445,120.8869,120.5255,120.8299,147783.0
2018-04-26 14:50:00,127.03,127.1,126.98,127.01,113613.0,120.8299,120.8965,120.7823,120.8108,113613.0
2018-04-26 15:00:00,127.01,127.2,126.85,126.87,132868.0,120.8108,120.9916,120.6587,120.6777,132868.0
2018-04-26 15:10:00,126.87,127.31,126.84,127.3,215257.0,120.6777,121.0962,120.6491,121.0867,215257.0
2018-04-26 15:20:00,127.31,127.4,127.15,127.27,302510.0,121.0962,121.1818,120.944,121.0582,302510.0
2018-04-26 15:30:00,127.26,127.34,126.93,126.94,309210.0,121.0486,121.1247,120.7348,120.7443,309210.0
2018-04-26 15:40:00,126.95,127.17,126.81,127.17,368781.0,120.7538,120.963,120.6206,120.963,368781.0
2018-04-26 15:50:00,127.16,127.23,126.96,127.11,694134.0,120.9535,121.0201,120.7633,120.906,694134.0
2018-04-27 09:30:00,126.44,126.86,126.2,126.69,549903.0,120.2687,120.6682,120.0404,120.5065,549903.0
2018-04-27 09:40:00,126.67,126.99,126.54,126.95,216200.0,120.4874,120.7918,120.3638,120.7538,216200.0
2018-04-27 09:50:00,126.95,127.06,126.32,126.41,465467.0,120.7538,120.8584,120.1545,120.2401,465467.0
2018-04-27 10:00:00,126.4,126.68,126.34,126.43,126982.0,120.2306,120.497,120.1735,120.2592,126982.0
2018-04-27 10:10:00,126.42,126.45,126.17,126.26,229340.0,120.2496,120.2782,120.0118,120.0975,229340.0
2018-04-27 10:20:00,126.25,126.27,125.85,126.05,207256.0,120.0879,120.107,119.7075,119.8977,207256.0
2018-04-27 10:30:00,126.04,126.04,125.39,125.47,239772.0,119.8882,119.8882,119.2699,119.346,239772.0
2018-04-27 10:40:00,125.46,125.74,125.41,125.66,130905.0,119.3365,119.6028,119.2889,119.5267,130905.0
2018-04-27 10:50:00,125.66,125.77,125.39,125.75,232458.0,119.5267,119.6314,119.2699,119.6123,232458.0
2018-04-27 11:00:00,125.75,126.07,125.72,125.9,158091.0,119.6123,119.9167,119.5838,119.755,158091.0
2018-04-27 11:10:00,125.89,126.04,125.82,125.83,186376.0,119.7455,119.8882,119.6789,119.6884,186376.0
2018-04-27 11:20:00,125.86,126.42,125.86,126.38,124019.0,119.717,120.2496,119.717,120.2116,124019.0
2018-04-27 11:30:00,126.36,126.37,126.13,126.29,75797.0,120.1926,120.2021,119.9738,120.126,75797.0
2018-04-27 11:40:00,126.29,126.32,126.0,126.05,82217.0,120.126,120.1545,119.8501,119.8977,82217.0
2018-04-27 11:50:00,126.04,126.13,125.87,125.99,93674.0,119.8882,119.9738,119.7265,119.8406,93674.0
2018-04-27 12:00:00,126.01,126.32,126.01,126.16,76819.0,119.8597,120.1545,119.8597,120.0023,76819.0
2018-04-27 12:10:00,126.16,126.21,126.07,126.21,44951.0,120.0023,120.0499,119.9167,120.0499,44951.0
2018-04-27 12:20:00,126.21,126.22,126.07,126.14,45729.0,120.0499,120.0594,119.9167,119.9833,45729.0
2018-04-27 12:30:00,126.15,126.23,125.91,125.95,76492.0,119.9928,120.0689,119.7645,119.8026,76492.0
2018-04-27 12:40:00,125.94,126.09,125.86,125.98,58066.0,119.7931,119.9357,119.717,119.8311,58066.0
2018-04-27 12:50:00,126.01,126.32,125.98,126.18,69463.0,119.8597,120.1545,119.8311,120.0214,69463.0
2018-04-27 13:00:00,126.19,126.27,126.07,126.15,62265.0,120.0309,120.107,119.9167,119.9928,62265.0
2018-04-27 13:10:00,126.15,126.28,126.12,126.2,48163.0,119.9928,120.1165,119.9643,120.0404,48163.0
2018-04-27 13:20:00,126.18,126.2,125.86,125.86,52378.0,120.0214,120.0404,119.717,119.717,52378.0
2018-04-27 13:30:00,125.89,125.91,125.75,125.79,59848.0,119.7455,119.7645,119.6123,119.6504,59848.0
2018-04-27 13:40:00,125.79,125.85,125.69,125.73,108786.0,119.6504,119.7075,119.5553,119.5933,108786.0
2018-04-27 13:50:00,125.74,125.86,125.73,125.81,81710.0,119.6028,119.717,119.5933,119.6694,81710.0
2018-04-27 14:00:00,125.81,125.94,125.75,125.93,61684.0,119.6694,119.7931,119.6123,119.7836,61684.0
2018-04-27 14:10:00,125.94,126.05,125.91,126.0,68925.0,119.7931,119.8977,119.7645,119.8501,68925.0
2018-04-27 14:20:00,126.0,126.08,125.96,126.07,49196.0,119.8501,119.9262,119.8121,119.9167,49196.0
2018-04-27 14:30:00,126.07,126.2,126.0,126.1,95627.0,119.9167,120.0404,119.8501,119.9453,95627.0
2018-04-27 14:40:00,126.12,126.13,125.92,125.93,47383.0,119.9643,119.9738,119.774,119.7836,47383.0
2018-04-27 14:50:00,125.94,125.96,125.8,125.91,50589.0,119.7931,119.8121,119.6599,119.7645,50589.0
2018-04-27 15:00:00,125.91,126.06,125.85,125.92,109346.0,119.7645,119.9072,119.7075,119.774,109346.0
2018-04-27 15:10:00,125.92,125.98,125.8,125.8,80841.0,119.774,119.8311,119.6599,119.6599,80841.0
2018-04-27 15:20:00,125.79,125.79,125.62,125.67,111903.0,119.6504,119.6504,119.4887,119.5362,111903.0
2018-04-27 15:30:00,125.66,126.0,125.63,125.99,137252.0,119.5267,119.8501,119.4982,119.8406,137252.0
2018-04-27 15:40:00,125.99,126.12,125.89,126.04,189010.0,119.8406,119.9643,119.7455,119.8882,189010.0
2018-04-27 15:50:00,126.04,126.23,125.98,126.01,357919.0,119.8882,120.0689,119.8311,119.8597,357919.0
2018-04-30 09:30:00,126.74,127.5,126.66,127.19,401711.0,120.554,121.2769,120.4779,120.9821,401711.0
2018-04-30 09:40:00,127.21,127.33,127.04,127.33,228867.0,121.0011,121.1152,120.8394,121.1152,228867.0
2018-04-30 09:50:00,127.3,127.7,127.2,127.55,249026.0,121.0867,121.4672,120.9916,121.3245,249026.0
2018-04-30 10:00:00,127.55,127.9,127.51,127.8,172638.0,121.3245,121.6574,121.2864,121.5623,172638.0
2018-04-30 10:10:00,127.78,127.84,127.65,127.65,216286.0,121.5433,121.6003,121.4196,121.4196,216286.0
2018-04-30 10:20:00,127.64,127.68,127.03,127.24,206939.0,121.4101,121.4481,120.8299,121.0296,206939.0
2018-04-30 10:30:00,127.21,127.44,127.19,127.38,112656.0,121.0011,121.2199,120.9821,121.1628,112656.0
2018-04-30 10:40:00,127.36,127.59,127.15,127.3,86888.0,121.1438,121.3625,120.944,121.0867,86888.0
2018-04-30 10:50:00,127.34,127.64,127.33,127.56,199187.0,121.1247,121.4101,121.1152,121.334,199187.0
2018-04-30 11:00:00,127.56,127.81,127.56,127.8,107877.0,121.334,121.5718,121.334,121.5623,107877.0
2018-04-30 11:10:00,127.8,127.88,127.71,127.74,139849.0,121.5623,121.6384,121.4767,121.5052,139849.0
2018-04-30 11:20:00,127.75,127.83,127.61,127.76,149691.0,121.5147,121.5908,121.3816,121.5242,149691.0
2018-04-30 11:30:00,127.75,127.81,127.57,127.57,118753.0,121.5147,121.5718,121.3435,121.3435,118753.0
2018-04-30 11:40:00,127.55,127.74,127.5,127.61,97804.0,121.3245,121.5052,121.2769,121.3816,97804.0
2018-04-30 11:50:00,127.62,127.67,127.41,127.63,113351.0,121.3911,121.4386,121.1913,121.4006,113351.0
2018-04-30 12:00:00,127.63,127.67,127.5,127.51,79989.0,121.4006,121.4386,121.2769,121.2864,79989.0
2018-04-30 12:10:00,127.51,127.51,126.87,127.0,167766.0,121.2864,121.2864,120.6777,120.8013,167766.0
2018-04-30 12:20:00,127.0,127.42,126.92,127.4,138621.0,120.8013,121.2008,120.7252,121.1818,138621.0
2018-04-30 12:30:00,127.39,127.56,127.32,127.54,91551.0,121.1723,121.334,121.1057,121.315,91551.0
2018-04-30 12:40:00,127.52,127.65,127.41,127.5,66779.0,121.296,121.4196,121.1913,121.2769,66779.0
2018-04-30 12:50:00,127.5,127.56,127.15,127.49,106249.0,121.2769,121.334,120.944,121.2674,106249.0
2018-04-30 13:00:00,127.5,127.65,127.43,127.56,52969.0,121.2769,121.4196,121.2103,121.334,52969.0
2018-04-30 13:10:00,127.58,127.64,127.34,127.56,58131.0,121.353,121.4101,121.1247,121.334,58131.0
2018-04-30 13:20:00,127.55,127.66,127.46,127.62,69992.0,121.3245,121.4291,121.2389,121.3911,69992.0
2018-04-30 13:30:00,127.63,127.76,127.5,127.75,66070.0,121.4006,121.5242,121.2769,121.5147,66070.0
2018-04-30 13:40:00,127.77,127.77,127.55,127.58,89471.0,121.5338,121.5338,121.3245,121.353,89471.0
2018-04-30 13:50:00,127.58,127.6,127.41,127.51,69800.0,121.353,121.372,121.1913,121.2864,69800.0
2018-04-30 14:00:00,127.52,127.52,127.07,127.15,63421.0,121.296,121.296,120.8679,120.944,63421.0
2018-04-30 14:10:00,127.15,127.26,126.98,127.21,126955.0,120.944,121.0486,120.7823,121.0011,126955.0
2018-04-30 14:20:00,127.23,127.49,127.22,127.36,56278.0,121.0201,121.2674,121.0106,121.1438,56278.0
2018-04-30 14:30:00,127.33,127.43,127.25,127.3,58604.0,121.1152,121.2103,121.0391,121.0867,58604.0
2018-04-30 14:40:00,127.28,127.33,127.07,127.24,49669.0,121.0677,121.1152,120.8679,121.0296,49669.0
2018-04-30 14:50:00,127.24,127.29,127.09,127.15,65500.0,121.0296,121.0772,120.8869,120.944,65500.0
2018-04-30 15:00:00,127.15,127.31,127.1,127.2,115408.0,120.944,121.0962,120.8965,120.9916,115408.0
2018-04-30 15:10:00,127.19,127.45,127.18,127.34,157309.0,120.9821,121.2294,120.9725,121.1247,157309.0
2018-04-30 15:20:00,127.32,127.36,127.06,127.23,116712.0,121.1057,121.1438,120.8584,121.0201,116712.0
2018-04-30 15:30:00,127.22,127.49,127.18,127.47,178196.0,121.0106,121.2674,120.9725,121.2484,178196.0
2018-04-30 15:40:00,127.46,127.54,127.29,127.44,314164.0,121.2389,121.315,121.0772,121.2199,314164.0
2018-04-30 15:50:00,127.45,127.45,126.89,126.91,562867.0,121.2294,121.2294,120.6967,120.7157,562867.0
2018-05-01 09:30:00,126.86,126.86,126.27,126.33,265198.0,120.6682,120.6682,120.107,120.164,265198.0
2018-05-01 09:40:00,126.31,126.37,125.84,126.16,216944.0,120.145,120.2021,119.698,120.0023,216944.0
2018-05-01 09:50:00,126.16,126.4,126.15,126.27,157429.0,120.0023,120.2306,119.9928,120.107,157429.0
2018-05-01 10:00:00,126.27,126.29,125.9,126.11,195548.0,120.107,120.126,119.755,119.9548,195548.0
2018-05-01 10:10:00,126.1,126.41,126.02,126.36,124301.0,119.9453,120.2401,119.8692,120.1926,124301.0
2018-05-01 10:20:00,126.39,126.66,126.35,126.43,99611.0,120.2211,120.4779,120.1831,120.2592,99611.0
2018-05-01 10:30:00,126.42,126.43,126.13,126.17,80947.0,120.2496,120.2592,119.9738,120.0118,80947.0
2018-05-01 10:40:00,126.18,126.54,126.17,126.26,157237.0,120.0214,120.3638,120.0118,120.0975,157237.0
2018-05-01 10:50:00,126.26,126.35,126.13,126.2,93318.0,120.0975,120.1831,119.9738,120.0404,93318.0
2018-05-01 11:00:00,126.2,126.2,125.93,125.97,132069.0,120.0404,120.0404,119.7836,119.8216,132069.0
2018-05-01 11:10:00,125.98,126.3,125.94,126.13,89218.0,119.8311,120.1355,119.7931,119.9738,89218.0
2018-05-01 11:20:00,126.15,126.39,126.1,126.34,142239.0,119.9928,120.2211,119.9453,120.1735,142239.0
2018-05-01 11:30:00,126.35,126.39,126.11,126.19,53447.0,120.1831,120.2211,119.9548,120.0309,53447.0
2018-05-01 11:40:00,126.2,126.39,126.19,126.27,88594.0,120.0404,120.2211,120.0309,120.107,88594.0
2018-05-01 11:50:00,126.22,126.26,126.05,126.06,94028.0,120.0594,120.0975,119.8977,119.9072,94028.0
2018-05-01 12:00:00,126.07,126.12,125.96,125.98,110887.0,119.9167,119.9643,119.8121,119.8311,110887.0
2018-05-01 12:10:00,125.98,126.08,125.89,126.06,69088.0,119.8311,119.9262,119.7455,119.9072,69088.0
2018-05-01 12:20:00,126.04,126.1,125.92,126.05,136686.0,119.8882,119.9453,119.774,119.8977,136686.0
2018-05-01 12:30:00,126.05,126.08,125.93,125.99,113036.0,119.8977,119.9262,119.7836,119.8406,113036.0
2018-05-01 12:40:00,125.97,126.03,125.79,125.86,70441.0,119.8216,119.8787,119.6504,119.717,70441.0
2018-05-01 12:50:00,125.86,126.01,125.8,125.9,86996.0,119.717,119.8597,119.6599,119.755,86996.0
2018-05-01 13:00:00,125.9,125.91,125.51,125.58,93426.0,119.755,119.7645,119.3841,119.4506,93426.0
2018-05-01 13:10:00,125.6,125.77,125.53,125.74,71595.0,119.4697,119.6314,119.4031,119.6028,71595.0
2018-05-01 13:20:00,125.75,125.86,125.67,125.78,59035.0,119.6123,119.717,119.5362,119.6409,59035.0
2018-05-01 13:30:00,125.76,125.97,125.76,125.9,50490.0,119.6219,119.8216,119.6219,119.755,50490.0
2018-05-01 13:40:00,125.93,126.41,125.9,126.34,76238.0,119.7836,120.2401,119.755,120.1735,76238.0
2018-05-01 13:50:00,126.36,126.48,126.27,126.48,87803.0,120.1926,120.3067,120.107,120.3067,87803.0
2018-05-01 14:00:00,126.48,126.8,126.43,126.75,136763.0,120.3067,120.6111,120.2592,120.5635,136763.0
2018-05-01 14:10:00,126.75,126.88,126.64,126.77,143682.0,120.5635,120.6872,120.4589,120.5826,143682.0
2018-05-01 14:20:00,126.77,127.13,126.76,126.98,118571.0,120.5826,120.925,120.573,120.7823,118571.0
2018-05-01 14:30:00,126.99,127.01,126.7,126.73,125956.0,120.7918,120.8108,120.516,120.5445,125956.0
2018-05-01 14:40:00,126.73,127.12,126.72,127.04,73425.0,120.5445,120.9155,120.535,120.8394,73425.0
2018-05-01 14:50:00,127.05,127.09,126.89,127.02,65532.0,120.8489,120.8869,120.6967,120.8204,65532.0
2018-05-01 15:00:00,127.02,127.19,127.01,127.12,171495.0,120.8204,120.9821,120.8108,120.9155,171495.0
2018-05-01 15:10:00,127.12,127.12,126.88,126.95,124094.0,120.9155,120.9155,120.6872,120.7538,124094.0
2018-05-01 15:20:00,126.94,127.1,126.89,127.06,228490.0,120.7443,120.8965,120.6967,120.8584,228490.0
2018-05-01 15:30:00,127.07,127.22,126.98,127.0,156650.0,120.8679,121.0106,120.7823,120.8013,156650.0
2018-05-01 15:40:00,126.99,127.39,126.98,127.35,221285.0,120.7918,121.1723,120.7823,121.1343,221285.0
2018-05-01 15:50:00,127.37,127.57,127.23,127.47,570362.0,121.1533,121.3435,121.0201,121.2484,570362.0
2018-05-02 09:30:00,128.1,128.1,126.33,126.73,699784.0,121.8476,121.8476,120.164,120.5445,699784.0
2018-05-02 09:40:00,126.79,127.7,126.66,127.54,254006.0,120.6016,121.4672,120.4779,121.315,254006.0
2018-05-02 09:50:00,127.54,127.6,126.95,126.96,168686.0,121.315,121.372,120.7538,120.7633,168686.0
2018-05-02 10:00:00,126.97,127.01,126.58,126.58,241688.0,120.7728,120.8108,120.4018,120.4018,241688.0
2018-05-02 10:10:00,126.62,126.87,126.43,126.74,147147.0,120.4399,120.6777,120.2592,120.554,147147.0
2018-05-02 10:20:00,126.76,126.93,126.18,126.45,339285.0,120.573,120.7348,120.0214,120.2782,339285.0
2018-05-02 10:30:00,126.44,126.6,126.39,126.51,161721.0,120.2687,120.4209,120.2211,120.3352,161721.0
2018-05-02 10:40:00,126.49,126.73,126.38,126.7,162541.0,120.3162,120.5445,120.2116,120.516,162541.0
2018-05-02 10:50:00,126.72,126.74,126.47,126.5,175942.0,120.535,120.554,120.2972,120.3257,175942.0
2018-05-02 11:00:00,126.52,126.54,126.38,126.41,132446.0,120.3448,120.3638,120.2116,120.2401,132446.0
2018-05-02 11:10:00,126.41,126.55,126.27,126.3,100284.0,120.2401,120.3733,120.107,120.1355,100284.0
2018-05-02 11:20:00,126.3,126.44,126.21,126.29,121278.0,120.1355,120.2687,120.0499,120.126,121278.0
2018-05-02 11:30:00,126.29,126.49,126.22,126.43,111649.0,120.126,120.3162,120.0594,120.2592,111649.0
2018-05-02 11:40:00,126.43,126.5,126.12,126.24,90778.0,120.2592,120.3257,119.9643,120.0784,90778.0
2018-05-02 11:50:00,126.25,126.52,126.18,126.49,77733.0,120.0879,120.3448,120.0214,120.3162,77733.0
2018-05-02 12:00:00,126.5,126.61,126.36,126.57,69078.0,120.3257,120.4304,120.1926,120.3923,69078.0
2018-05-02 12:10:00,126.56,126.66,126.54,126.62,52009.0,120.3828,120.4779,120.3638,120.4399,52009.0
2018-05-02 12:20:00,126.62,126.75,126.56,126.73,53153.0,120.4399,120.5635,120.3828,120.5445,53153.0
2018-05-02 12:30:00,126.74,126.79,126.58,126.59,71392.0,120.554,120.6016,120.4018,120.4113,71392.0
2018-05-02 12:40:00,126.59,126.68,126.46,126.55,62513.0,120.4113,120.497,120.2877,120.3733,62513.0
2018-05-02 12:50:00,126.54,126.75,126.5,126.69,67365.0,120.3638,120.5635,120.3257,120.5065,67365.0
2018-05-02 13:00:00,126.69,126.96,126.69,126.95,129204.0,120.5065,120.7633,120.5065,120.7538,129204.0
2018-05-02 13:10:00,126.97,127.31,126.96,127.28,128167.0,120.7728,121.0962,120.7633,121.0677,128167.0
2018-05-02 13:20:00,127.28,127.5,127.27,127.39,104387.0,121.0677,121.2769,121.0582,121.1723,104387.0
2018-05-02 13:30:00,127.41,127.48,127.33,127.45,95241.0,121.1913,121.2579,121.1152,121.2294,95241.0
2018-05-02 13:40:00,127.45,127.49,127.39,127.43,90558.0,121.2294,121.2674,121.1723,121.2103,90558.0
2018-05-02 13:50:00,127.44,127.47,127.33,127.43,94858.0,121.2199,121.2484,121.1152,121.2103,94858.0
2018-05-02 14:00:00,127.43,128.04,127.37,128.02,232336.0,121.2103,121.7906,121.1533,121.7715,232336.0
2018-05-02 14:10:00,128.03,128.04,127.51,127.52,196018.0,121.7811,121.7906,121.2864,121.296,196018.0
2018-05-02 14:20:00,127.52,127.67,127.3,127.59,121439.0,121.296,121.4386,121.0867,121.3625,121439.0
2018-05-02 14:30:00,127.57,127.68,127.29,127.44,81042.0,121.3435,121.4481,121.0772,121.2199,81042.0
2018-05-02 14:40:00,127.42,127.47,127.28,127.46,67112.0,121.2008,121.2484,121.0677,121.2389,67112.0
2018-05-02 14:50:00,127.47,127.5,126.0,126.83,410231.0,121.2484,121.2769,119.8501,120.6396,410231.0
2018-05-02 15:00:00,126.85,127.2,126.7,127.17,182657.0,120.6587,120.9916,120.516,120.963,182657.0
2018-05-02 15:10:00,127.16,127.2,126.73,126.75,147721.0,120.9535,120.9916,120.5445,120.5635,147721.0
2018-05-02 15:20:00,126.76,126.83,126.4,126.64,244853.0,120.573,120.6396,120.2306,120.4589,244853.0
2018-05-02 15:30:00,126.64,126.75,126.34,126.55,226790.0,120.4589,120.5635,120.1735,120.3733,226790.0
2018-05-02 15:40:00,126.54,126.59,126.25,126.28,274462.0,120.3638,120.4113,120.0879,120.1165,274462.0
2018-05-02 15:50:00,126.28,126.5,126.09,126.37,462675.0,120.1165,120.3257,119.9357,120.2021,462675.0
2018-05-03 09:30:00,125.81,125.92,125.51,125.72,217048.0,119.6694,119.774,119.3841,119.5838,217048.0
2018-05-03 09:40:00,125.71,126.03,125.32,125.94,168808.0,119.5743,119.8787,119.2033,119.7931,168808.0
2018-05-03 09:50:00,125.96,126.58,125.88,126.57,198788.0,119.8121,120.4018,119.736,120.3923,198788.0
2018-05-03 10:00:00,126.56,126.65,126.09,126.34,151361.0,120.3828,120.4684,119.9357,120.1735,151361.0
2018-05-03 10:10:00,126.36,126.39,125.86,125.93,178286.0,120.1926,120.2211,119.717,119.7836,178286.0
2018-05-03 10:20:00,125.92,126.07,125.68,126.05,161824.0,119.774,119.9167,119.5458,119.8977,161824.0
2018-05-03 10:30:00,126.07,126.07,125.37,125.75,188155.0,119.9167,119.9167,119.2509,119.6123,188155.0
2018-05-03 10:40:00,125.76,126.1,125.63,126.07,129012.0,119.6219,119.9453,119.4982,119.9167,129012.0
2018-05-03 10:50:00,126.09,126.09,125.35,125.75,118144.0,119.9357,119.9357,119.2319,119.6123,118144.0
2018-05-03 11:00:00,125.74,125.96,125.58,125.81,93749.0,119.6028,119.8121,119.4506,119.6694,93749.0
2018-05-03 11:10:00,125.82,126.09,125.77,125.88,120345.0,119.6789,119.9357,119.6314,119.736,120345.0
2018-05-03 11:20:00,125.89,125.92,125.56,125.66,94705.0,119.7455,119.774,119.4316,119.5267,94705.0
2018-05-03 11:30:00,125.66,125.72,125.41,125.61,101626.0,119.5267,119.5838,119.2889,119.4792,101626.0
2018-05-03 11:40:00,125.63,125.95,125.46,125.93,113743.0,119.4982,119.8026,119.3365,119.7836,113743.0
2018-05-03 11:50:00,125.92,125.99,125.73,125.88,194361.0,119.774,119.8406,119.5933,119.736,194361.0
2018-05-03 12:00:00,125.89,126.02,125.8,125.96,64599.0,119.7455,119.8692,119.6599,119.8121,64599.0
2018-05-03 12:10:00,125.95,126.03,125.83,125.97,77585.0,119.8026,119.8787,119.6884,119.8216,77585.0
2018-05-03 12:20:00,125.97,126.07,125.72,125.82,92343.0,119.8216,119.9167,119.5838,119.6789,92343.0
2018-05-03 12:30:00,125.81,126.42,125.81,126.32,82428.0,119.6694,120.2496,119.6694,120.1545,82428.0
2018-05-03 12:40:00,126.32,126.74,126.22,126.5,90053.0,120.1545,120.554,120.0594,120.3257,90053.0
2018-05-03 12:50:00,126.48,127.0,126.31,126.94,117301.0,120.3067,120.8013,120.145,120.7443,117301.0
2018-05-03 13:00:00,126.93,126.96,126.52,126.62,61094.0,120.7348,120.7633,120.3448,120.4399,61094.0
2018-05-03 13:10:00,126.59,127.08,126.56,126.89,66957.0,120.4113,120.8774,120.3828,120.6967,66957.0
2018-05-03 13:20:00,126.9,127.0,126.6,126.67,65294.0,120.7062,120.8013,120.4209,120.4874,65294.0
2018-05-03 13:30:00,126.68,127.32,126.68,127.28,66031.0,120.497,121.1057,120.497,121.0677,66031.0
2018-05-03 13:40:00,127.28,127.35,126.97,127.06,79888.0,121.0677,121.1343,120.7728,120.8584,79888.0
2018-05-03 13:50:00,127.05,127.46,126.9,127.24,87025.0,120.8489,121.2389,120.7062,121.0296,87025.0
2018-05-03 14:00:00,127.24,127.4,127.1,127.33,75624.0,121.0296,121.1818,120.8965,121.1152,75624.0
2018-05-03 14:10:00,127.35,127.37,127.09,127.21,56413.0,121.1343,121.1533,120.8869,121.0011,56413.0
2018-05-03 14:20:00,127.21,127.21,126.85,127.03,76808.0,121.0011,121.0011,120.6587,120.8299,76808.0
2018-05-03 14:30:00,127.03,127.46,126.99,127.31,100192.0,120.8299,121.2389,120.7918,121.0962,100192.0
2018-05-03 14:40:00,127.32,127.32,126.9,126.96,106755.0,121.1057,121.1057,120.7062,120.7633,106755.0
2018-05-03 14:50:00,126.95,127.05,126.65,126.78,120486.0,120.7538,120.8489,120.4684,120.5921,120486.0
2018-05-03 15:00:00,126.78,127.11,126.77,126.91,107727.0,120.5921,120.906,120.5826,120.7157,107727.0
2018-05-03 15:10:00,126.9,127.12,126.82,127.02,73209.0,120.7062,120.9155,120.6301,120.8204,73209.0
2018-05-03 15:20:00,127.04,127.2,126.96,127.17,98571.0,120.8394,120.9916,120.7633,120.963,98571.0
2018-05-03 15:30:00,127.18,127.37,127.08,127.09,151021.0,120.9725,121.1533,120.8774,120.8869,151021.0
2018-05-03 15:40:00,127.1,127.15,126.91,127.05,163188.0,120.8965,120.944,120.7157,120.8489,163188.0
2018-05-03 15:50:00,127.04,127.27,126.9,127.18,373067.0,120.8394,121.0582,120.7062,120.9725,373067.0
2018-05-04 09:30:00,126.33,126.98,126.07,126.39,263306.0,120.164,120.7823,119.9167,120.2211,263306.0
2018-05-04 09:40:00,126.38,126.65,126.33,126.54,136505.0,120.2116,120.4684,120.164,120.3638,136505.0
2018-05-04 09:50:00,126.53,126.64,126.22,126.55,134502.0,120.3543,120.4589,120.0594,120.3733,134502.0
2018-05-04 10:00:00,126.55,126.91,126.31,126.9,145864.0,120.3733,120.7157,120.145,120.7062,145864.0
2018-05-04 10:10:00,126.92,127.14,126.87,127.0,200904.0,120.7252,120.9345,120.6777,120.8013,200904.0
2018-05-04 10:20:00,126.97,127.45,126.9,127.44,122808.0,120.7728,121.2294,120.7062,121.2199,122808.0
2018-05-04 10:30:00,127.45,127.86,127.32,127.86,164327.0,121.2294,121.6194,121.1057,121.6194,164327.0
2018-05-04 10:40:00,127.82,127.99,127.76,127.82,115965.0,121.5813,121.743,121.5242,121.5813,115965.0
2018-05-04 10:50:00,127.81,128.09,127.81,127.96,119891.0,121.5718,121.8381,121.5718,121.7145,119891.0
2018-05-04 11:00:00,127.94,128.18,127.94,128.0,114604.0,121.6955,121.9237,121.6955,121.7525,114604.0
2018-05-04 11:10:00,128.0,128.05,127.73,127.82,103125.0,121.7525,121.8001,121.4957,121.5813,103125.0
2018-05-04 11:20:00,127.81,128.01,127.81,127.96,75462.0,121.5718,121.762,121.5718,121.7145,75462.0
2018-05-04 11:30:00,127.94,127.96,127.71,127.73,102592.0,121.6955,121.7145,121.4767,121.4957,102592.0
2018-05-04 11:40:00,127.72,127.75,127.5,127.51,110316.0,121.4862,121.5147,121.2769,121.2864,110316.0
2018-05-04 11:50:00,127.51,127.84,127.51,127.84,114347.0,121.2864,121.6003,121.2864,121.6003,114347.0
2018-05-04 12:00:00,127.83,127.96,127.8,127.87,69276.0,121.5908,121.7145,121.5623,121.6289,69276.0
2018-05-04 12:10:00,127.87,127.89,127.67,127.73,78110.0,121.6289,121.6479,121.4386,121.4957,78110.0
2018-05-04 12:20:00,127.73,127.75,127.55,127.6,84784.0,121.4957,121.5147,121.3245,121.372,84784.0
2018-05-04 12:30:00,127.61,127.67,127.58,127.65,61331.0,121.3816,121.4386,121.353,121.4196,61331.0
2018-05-04 12:40:00,127.64,127.69,127.4,127.54,99913.0,121.4101,121.4577,121.1818,121.315,99913.0
2018-05-04 12:50:00,127.55,127.58,127.41,127.45,63528.0,121.3245,121.353,121.1913,121.2294,63528.0
2018-05-04 13:00:00,127.46,127.76,127.45,127.71,74320.0,121.2389,121.5242,121.2294,121.4767,74320.0
2018-05-04 13:10:00,127.71,127.75,127.5,127.56,47344.0,121.4767,121.5147,121.2769,121.334,47344.0
2018-05-04 13:20:00,127.54,127.67,127.47,127.61,63573.0,121.315,121.4386,121.2484,121.3816,63573.0
2018-05-04 13:30:00,127.6,127.81,127.58,127.73,73654.0,121.372,121.5718,121.353,121.4957,73654.0
2018-05-04 13:40:00,127.73,127.79,127.71,127.76,51257.0,121.4957,121.5528,121.4767,121.5242,51257.0
2018-05-04 13:50:00,127.76,128.03,127.75,128.0,90097.0,121.5242,121.7811,121.5147,121.7525,90097.0
2018-05-04 14:00:00,128.0,128.15,127.93,128.14,103896.0,121.7525,121.8952,121.6859,121.8857,103896.0
2018-05-04 14:10:00,128.14,128.18,128.05,128.1,87214.0,121.8857,121.9237,121.8001,121.8476,87214.0
2018-05-04 14:20:00,128.11,128.34,128.11,128.26,113337.0,121.8572,122.0759,121.8572,121.9998,113337.0
2018-05-04 14:30:00,128.25,128.3,128.04,128.08,139371.0,121.9903,122.0379,121.7906,121.8286,139371.0
2018-05-04 14:40:00,128.1,128.28,128.05,128.08,79152.0,121.8476,122.0189,121.8001,121.8286,79152.0
2018-05-04 14:50:00,128.09,128.19,128.03,128.06,131459.0,121.8381,121.9333,121.7811,121.8096,131459.0
2018-05-04 15:00:00,128.05,128.3,128.05,128.19,71899.0,121.8001,122.0379,121.8001,121.9333,71899.0
2018-05-04 15:10:00,128.18,128.3,128.12,128.26,86644.0,121.9237,122.0379,121.8667,121.9998,86644.0
2018-05-04 15:20:00,128.26,128.35,128.19,128.33,116516.0,121.9998,122.0854,121.9333,122.0664,116516.0
2018-05-04 15:30:00,128.33,128.36,128.16,128.18,154288.0,122.0664,122.095,121.9047,121.9237,154288.0
2018-05-04 15:40:00,128.18,128.35,128.13,128.14,153098.0,121.9237,122.0854,121.8762,121.8857,153098.0
2018-05-04 15:50:00,128.13,128.23,127.88,128.21,399352.0,121.8762,121.9713,121.6384,121.9523,399352.0
2018-05-07 09:30:00,128.4,128.75,128.25,128.63,271827.0,122.133,122.4659,121.9903,122.3518,271827.0
2018-05-07 09:40:00,128.63,129.16,128.62,128.94,124917.0,122.3518,122.8559,122.3423,122.6466,124917.0
2018-05-07 09:50:00,128.95,129.23,128.85,128.93,173670.0,122.6562,122.9225,122.561,122.6371,173670.0
2018-05-07 10:00:00,128.94,129.13,128.78,128.96,112317.0,122.6466,122.8274,122.4945,122.6657,112317.0
2018-05-07 10:10:00,128.97,129.03,128.83,128.88,162553.0,122.6752,122.7323,122.542,122.5896,162553.0
2018-05-07 10:20:00,128.88,128.93,128.65,128.9,100274.0,122.5896,122.6371,122.3708,122.6086,100274.0
2018-05-07 10:30:00,128.89,128.93,128.66,128.72,161497.0,122.5991,122.6371,122.3803,122.4374,161497.0
2018-05-07 10:40:00,128.72,128.81,128.54,128.73,71544.0,122.4374,122.523,122.2662,122.4469,71544.0
2018-05-07 10:50:00,128.73,129.0,128.67,128.98,58449.0,122.4469,122.7037,122.3898,122.6847,58449.0
2018-05-07 11:00:00,128.98,129.08,128.8,128.93,109399.0,122.6847,122.7798,122.5135,122.6371,109399.0
2018-05-07 11:10:00,128.93,129.0,128.86,128.91,46301.0,122.6371,122.7037,122.5705,122.6181,46301.0
2018-05-07 11:20:00,128.91,128.97,128.79,128.86,52687.0,122.6181,122.6752,122.504,122.5705,52687.0
2018-05-07 11:30:00,128.86,128.91,128.68,128.79,72594.0,122.5705,122.6181,122.3993,122.504,72594.0
2018-05-07 11:40:00,128.79,128.93,128.73,128.9,65446.0,122.504,122.6371,122.4469,122.6086,65446.0
2018-05-07 11:50:00,128.9,129.09,128.85,129.09,55095.0,122.6086,122.7893,122.561,122.7893,55095.0
2018-05-07 12:00:00,129.09,129.09,128.88,128.91,83617.0,122.7893,122.7893,122.5896,122.6181,83617.0
2018-05-07 12:10:00,128.92,129.14,128.88,129.14,52014.0,122.6276,122.8369,122.5896,122.8369,52014.0
2018-05-07 12:20:00,129.15,129.3,128.99,129.21,141834.0,122.8464,122.9891,122.6942,122.9035,141834.0
2018-05-07 12:30:00,129.2,129.22,129.1,129.13,76886.0,122.894,122.913,122.7988,122.8274,76886.0
2018-05-07 12:40:00,129.13,129.15,128.9,129.01,68885.0,122.8274,122.8464,122.6086,122.7132,68885.0
2018-05-07 12:50:00,129.0,129.1,128.92,129.03,52828.0,122.7037,122.7988,122.6276,122.7323,52828.0
2018-05-07 13:00:00,129.03,129.14,128.9,128.96,46958.0,122.7323,122.8369,122.6086,122.6657,46958.0
2018-05-07 13:10:00,128.96,129.09,128.94,129.04,63651.0,122.6657,122.7893,122.6466,122.7418,63651.0
2018-05-07 13:20:00,129.04,129.29,129.0,129.24,66256.0,122.7418,122.9796,122.7037,122.932,66256.0
2018-05-07 13:30:00,129.26,129.35,129.17,129.28,48980.0,122.951,123.0366,122.8654,122.9701,48980.0
2018-05-07 13:40:00,129.28,129.37,129.25,129.28,62110.0,122.9701,123.0557,122.9415,122.9701,62110.0
2018-05-07 13:50:00,129.28,129.39,129.27,129.35,59688.0,122.9701,123.0747,122.9605,123.0366,59688.0
2018-05-07 14:00:00,129.35,129.47,129.31,129.34,60604.0,123.0366,123.1508,122.9986,123.0271,60604.0
2018-05-07 14:10:00,129.35,129.49,129.31,129.47,85448.0,123.0366,123.1698,122.9986,123.1508,85448.0
2018-05-07 14:20:00,129.46,129.5,129.39,129.47,116177.0,123.1413,123.1793,123.0747,123.1508,116177.0
2018-05-07 14:30:00,129.46,129.52,129.35,129.4,134110.0,123.1413,123.1983,123.0366,123.0842,134110.0
2018-05-07 14:40:00,129.41,129.49,129.1,129.14,100588.0,123.0937,123.1698,122.7988,122.8369,100588.0
2018-05-07 14:50:00,129.16,129.17,128.93,129.0,77622.0,122.8559,122.8654,122.6371,122.7037,77622.0
2018-05-07 15:00:00,129.02,129.19,129.0,129.15,91305.0,122.7227,122.8844,122.7037,122.8464,91305.0
2018-05-07 15:10:00,129.15,129.2,128.7,128.78,135891.0,122.8464,122.894,122.4184,122.4945,135891.0
2018-05-07 15:20:00,128.78,128.86,128.58,128.85,118373.0,122.4945,122.5705,122.3042,122.561,118373.0
2018-05-07 15:30:00,128.85,129.13,128.75,129.06,150258.0,122.561,122.8274,122.4659,122.7608,150258.0
2018-05-07 15:40:00,129.04,129.22,128.91,129.2,237816.0,122.7418,122.913,122.6181,122.894,237816.0
2018-05-07 15:50:00,129.21,129.26,129.0,129.2,444739.0,122.9035,122.951,122.7037,122.894,444739.0
2018-05-08 09:30:00,129.14,129.14,128.31,128.5,212984.0,122.8369,122.8369,122.0474,122.2281,212984.0
2018-05-08 09:40:00,128.47,128.79,128.45,128.6,95911.0,122.1996,122.504,122.1806,122.3232,95911.0
2018-05-08 09:50:00,128.63,128.91,128.52,128.88,89706.0,122.3518,122.6181,122.2471,122.5896,89706.0
2018-05-08 10:00:00,128.87,128.97,128.7,128.8,156659.0,122.5801,122.6752,122.4184,122.5135,156659.0
2018-05-08 10:10:00,128.77,128.85,128.55,128.66,80726.0,122.4849,122.561,122.2757,122.3803,80726.0
2018-05-08 10:20:00,128.66,128.77,128.56,128.62,81345.0,122.3803,122.4849,122.2852,122.3423,81345.0
2018-05-08 10:30:00,128.66,129.05,128.63,128.98,82811.0,122.3803,122.7513,122.3518,122.6847,82811.0
2018-05-08 10:40:00,128.99,129.18,128.96,129.13,40494.0,122.6942,122.8749,122.6657,122.8274,40494.0
2018-05-08 10:50:00,129.15,129.17,128.95,128.95,50897.0,122.8464,122.8654,122.6562,122.6562,50897.0
2018-05-08 11:00:00,128.96,129.08,128.88,128.9,65834.0,122.6657,122.7798,122.5896,122.6086,65834.0
2018-05-08 11:10:00,128.88,129.72,128.88,129.49,116173.0,122.5896,123.3886,122.5896,123.1698,116173.0
2018-05-08 11:20:00,129.46,129.6,129.17,129.36,83976.0,123.1413,123.2744,122.8654,123.0461,83976.0
2018-05-08 11:30:00,129.37,129.42,128.98,129.05,65057.0,123.0557,123.1032,122.6847,122.7513,65057.0
2018-05-08 11:40:00,129.06,129.24,129.01,129.2,42147.0,122.7608,122.932,122.7132,122.894,42147.0
2018-05-08 11:50:00,129.17,129.3,129.03,129.09,66977.0,122.8654,122.9891,122.7323,122.7893,66977.0
2018-05-08 12:00:00,129.08,129.17,128.92,129.07,67446.0,122.7798,122.8654,122.6276,122.7703,67446.0
2018-05-08 12:10:00,129.07,129.24,129.03,129.15,41047.0,122.7703,122.932,122.7323,122.8464,41047.0
2018-05-08 12:20:00,129.17,129.3,129.08,129.26,40924.0,122.8654,122.9891,122.7798,122.951,40924.0
2018-05-08 12:30:00,129.28,129.42,129.22,129.3,41730.0,122.9701,123.1032,122.913,122.9891,41730.0
2018-05-08 12:40:00,129.34,129.42,129.24,129.33,46536.0,123.0271,123.1032,122.932,123.0176,46536.0
2018-05-08 12:50:00,129.33,129.4,129.05,129.26,70576.0,123.0176,123.0842,122.7513,122.951,70576.0
2018-05-08 13:00:00,129.26,129.47,129.23,129.41,57646.0,122.951,123.1508,122.9225,123.0937,57646.0
2018-05-08 13:10:00,129.42,129.49,129.3,129.47,36378.0,123.1032,123.1698,122.9891,123.1508,36378.0
2018-05-08 13:20:00,129.48,129.68,129.43,129.66,46578.0,123.1603,123.3505,123.1127,123.3315,46578.0
2018-05-08 13:30:00,129.66,129.69,129.48,129.48,51035.0,123.3315,123.36,123.1603,123.1603,51035.0
2018-05-08 13:40:00,129.49,129.64,129.4,129.58,56472.0,123.1698,123.3125,123.0842,123.2554,56472.0
2018-05-08 13:50:00,129.58,129.67,129.38,129.44,44466.0,123.2554,123.341,123.0652,123.1222,44466.0
2018-05-08 14:00:00,129.45,129.63,129.44,129.56,61406.0,123.1318,123.303,123.1222,123.2364,61406.0
2018-05-08 14:10:00,129.53,129.65,129.38,129.62,77578.0,123.2078,123.322,123.0652,123.2935,77578.0
2018-05-08 14:20:00,129.59,129.97,129.45,129.66,140477.0,123.2649,123.6264,123.1318,123.3315,140477.0
2018-05-08 14:30:00,129.66,129.67,129.28,129.28,77719.0,123.3315,123.341,122.9701,122.9701,77719.0
2018-05-08 14:40:00,129.29,129.29,128.92,129.25,92629.0,122.9796,122.9796,122.6276,122.9415,92629.0
2018-05-08 14:50:00,129.25,129.58,129.17,129.27,123463.0,122.9415,123.2554,122.8654,122.9605,123463.0
2018-05-08 15:00:00,129.25,129.54,129.11,129.43,82518.0,122.9415,123.2174,122.8083,123.1127,82518.0
2018-05-08 15:10:00,129.42,129.66,129.36,129.63,95145.0,123.1032,123.3315,123.0461,123.303,95145.0
2018-05-08 15:20:00,129.63,129.82,129.62,129.7,123727.0,123.303,123.4837,123.2935,123.3696,123727.0
2018-05-08 15:30:00,129.71,129.89,129.68,129.86,115793.0,123.3791,123.5503,123.3505,123.5217,115793.0
2018-05-08 15:40:00,129.86,129.96,129.53,129.53,223944.0,123.5217,123.6169,123.2078,123.2078,223944.0
2018-05-08 15:50:00,129.54,129.94,129.53,129.9,352736.0,123.2174,123.5978,123.2078,123.5598,352736.0
2018-05-09 09:30:00,130.01,131.0,129.91,129.92,560495.0,123.6644,124.6061,123.5693,123.5788,560495.0
2018-05-09 09:40:00,129.91,129.95,129.59,129.85,218854.0,123.5693,123.6073,123.2649,123.5122,218854.0
2018-05-09 09:50:00,129.87,130.19,129.86,129.88,222734.0,123.5313,123.8356,123.5217,123.5408,222734.0
2018-05-09 10:00:00,129.88,130.1,129.82,130.06,117327.0,123.5408,123.75,123.4837,123.712,117327.0
2018-05-09 10:10:00,130.04,130.32,130.01,130.11,127258.0,123.693,123.9593,123.6644,123.7595,127258.0
2018-05-09 10:20:00,130.11,130.22,129.92,129.97,101920.0,123.7595,123.8642,123.5788,123.6264,101920.0
2018-05-09 10:30:00,129.97,130.15,129.96,130.1,91964.0,123.6264,123.7976,123.6169,123.75,91964.0
2018-05-09 10:40:00,130.11,130.15,130.02,130.06,65851.0,123.7595,123.7976,123.6739,123.712,65851.0
2018-05-09 10:50:00,130.08,130.08,129.65,129.67,91120.0,123.731,123.731,123.322,123.341,91120.0
2018-05-09 11:00:00,129.68,129.87,129.62,129.84,115781.0,123.3505,123.5313,123.2935,123.5027,115781.0
2018-05-09 11:10:00,129.81,129.88,129.69,129.78,57452.0,123.4742,123.5408,123.36,123.4456,57452.0
2018-05-09 11:20:00,129.78,129.9,129.63,129.68,57855.0,123.4456,123.5598,123.303,123.3505,57855.0
2018-05-09 11:30:00,129.68,129.82,129.66,129.69,55385.0,123.3505,123.4837,123.3315,123.36,55385.0
2018-05-09 11:40:00,129.69,129.86,129.63,129.72,51536.0,123.36,123.5217,123.303,123.3886,51536.0
2018-05-09 11:50:00,129.72,129.86,129.66,129.83,52986.0,123.3886,123.5217,123.3315,123.4932,52986.0
2018-05-09 12:00:00,129.83,129.96,129.74,129.75,49291.0,123.4932,123.6169,123.4076,123.4171,49291.0
2018-05-09 12:10:00,129.75,129.9,129.74,129.89,40106.0,123.4171,123.5598,123.4076,123.5503,40106.0
2018-05-09 12:20:00,129.89,130.36,129.88,130.27,92183.0,123.5503,123.9973,123.5408,123.9117,92183.0
2018-05-09 12:30:00,130.27,130.43,130.2,130.21,54858.0,123.9117,124.0639,123.8451,123.8547,54858.0
2018-05-09 12:40:00,130.19,130.71,130.19,130.62,120866.0,123.8356,124.3303,123.8356,124.2446,120866.0
2018-05-09 12:50:00,130.64,130.68,130.37,130.45,98551.0,124.2637,124.3017,124.0068,124.0829,98551.0
2018-05-09 13:00:00,130.46,130.64,130.41,130.44,90314.0,124.0925,124.2637,124.0449,124.0734,90314.0
2018-05-09 13:10:00,130.44,130.46,130.28,130.34,134018.0,124.0734,124.0925,123.9212,123.9783,134018.0
2018-05-09 13:20:00,130.35,130.6,130.31,130.58,78601.0,123.9878,124.2256,123.9498,124.2066,78601.0
2018-05-09 13:30:00,130.58,130.63,130.33,130.6,172114.0,124.2066,124.2542,123.9688,124.2256,172114.0
2018-05-09 13:40:00,130.58,130.74,130.55,130.73,59760.0,124.2066,124.3588,124.1781,124.3493,59760.0
2018-05-09 13:50:00,130.74,130.78,130.63,130.68,70416.0,124.3588,124.3968,124.2542,124.3017,70416.0
2018-05-09 14:00:00,130.67,130.74,130.55,130.74,46619.0,124.2922,124.3588,124.1781,124.3588,46619.0
2018-05-09 14:10:00,130.75,130.88,130.63,130.63,80519.0,124.3683,124.492,124.2542,124.2542,80519.0
2018-05-09 14:20:00,130.64,130.65,130.45,130.54,93753.0,124.2637,124.2732,124.0829,124.1686,93753.0
2018-05-09 14:30:00,130.53,130.75,130.53,130.57,76422.0,124.159,124.3683,124.159,124.1971,76422.0
2018-05-09 14:40:00,130.59,130.73,130.59,130.71,67381.0,124.2161,124.3493,124.2161,124.3303,67381.0
2018-05-09 14:50:00,130.72,130.77,130.57,130.65,104476.0,124.3398,124.3873,124.1971,124.2732,104476.0
2018-05-09 15:00:00,130.62,130.69,130.54,130.65,79983.0,124.2446,124.3112,124.1686,124.2732,79983.0
2018-05-09 15:10:00,130.66,130.66,130.32,130.33,110648.0,124.2827,124.2827,123.9593,123.9688,110648.0
2018-05-09 15:20:00,130.31,130.53,130.3,130.43,101819.0,123.9498,124.159,123.9403,124.0639,101819.0
2018-05-09 15:30:00,130.43,130.54,130.33,130.37,113926.0,124.0639,124.1686,123.9688,124.0068,113926.0
2018-05-09 15:40:00,130.37,130.51,130.19,130.5,185966.0,124.0068,124.14,123.8356,124.1305,185966.0
2018-05-09 15:50:00,130.5,130.9,130.5,130.84,606533.0,124.1305,124.511,124.1305,124.4539,606533.0
2018-05-10 09:30:00,131.2,131.58,130.95,130.99,275924.0,124.7963,125.1578,124.5585,124.5966,275924.0
2018-05-10 09:40:00,131.0,131.05,130.81,130.93,80233.0,124.6061,124.6537,124.4254,124.5395,80233.0
2018-05-10 09:50:00,130.92,131.15,130.87,131.13,166780.0,124.53,124.7488,124.4824,124.7298,166780.0
2018-05-10 10:00:00,131.14,131.29,131.1,131.2,93115.0,124.7393,124.8819,124.7012,124.7963,93115.0
2018-05-10 10:10:00,131.2,131.6,131.19,131.48,295384.0,124.7963,125.1768,124.7868,125.0627,295384.0
2018-05-10 10:20:00,131.47,131.62,131.35,131.61,127311.0,125.0532,125.1958,124.939,125.1863,127311.0
2018-05-10 10:30:00,131.61,131.68,131.55,131.64,96095.0,125.1863,125.2529,125.1293,125.2149,96095.0
2018-05-10 10:40:00,131.64,131.72,131.6,131.64,87014.0,125.2149,125.291,125.1768,125.2149,87014.0
2018-05-10 10:50:00,131.65,131.7,131.44,131.49,119601.0,125.2244,125.2719,125.0246,125.0722,119601.0
2018-05-10 11:00:00,131.5,131.56,131.35,131.37,148138.0,125.0817,125.1388,124.939,124.958,148138.0
2018-05-10 11:10:00,131.37,131.71,130.73,131.6,321837.0,124.958,125.2814,124.3493,125.1768,321837.0
2018-05-10 11:20:00,131.58,131.75,131.5,131.52,105423.0,125.1578,125.3195,125.0817,125.1007,105423.0
2018-05-10 11:30:00,131.5,131.51,131.31,131.32,98213.0,125.0817,125.0912,124.901,124.9105,98213.0
2018-05-10 11:40:00,131.34,131.37,131.2,131.33,108053.0,124.9295,124.958,124.7963,124.92,108053.0
2018-05-10 11:50:00,131.34,131.42,131.12,131.13,150786.0,124.9295,125.0056,124.7202,124.7298,150786.0
2018-05-10 12:00:00,131.13,131.37,131.02,131.36,103453.0,124.7298,124.958,124.6251,124.9485,103453.0
2018-05-10 12:10:00,131.33,131.35,131.21,131.24,68101.0,124.92,124.939,124.8059,124.8344,68101.0
2018-05-10 12:20:00,131.24,131.47,131.21,131.39,118883.0,124.8344,125.0532,124.8059,124.9771,118883.0
2018-05-10 12:30:00,131.39,131.44,131.31,131.43,101835.0,124.9771,125.0246,124.901,125.0151,101835.0
2018-05-10 12:40:00,131.43,131.48,131.35,131.37,70024.0,125.0151,125.0627,124.939,124.958,70024.0
2018-05-10 12:50:00,131.37,131.39,131.24,131.28,61050.0,124.958,124.9771,124.8344,124.8724,61050.0
2018-05-10 13:00:00,131.29,131.42,131.27,131.39,53367.0,124.8819,125.0056,124.8629,124.9771,53367.0
2018-05-10 13:10:00,131.41,131.49,131.37,131.39,71083.0,124.9961,125.0722,124.958,124.9771,71083.0
2018-05-10 13:20:00,131.4,131.58,131.31,131.33,71606.0,124.9866,125.1578,124.901,124.92,71606.0
2018-05-10 13:30:00,131.34,131.39,131.21,131.22,59091.0,124.9295,124.9771,124.8059,124.8154,59091.0
2018-05-10 13:40:00,131.23,131.26,131.02,131.03,108770.0,124.8249,124.8534,124.6251,124.6346,108770.0
2018-05-10 13:50:00,131.03,131.17,130.95,130.98,97626.0,124.6346,124.7678,124.5585,124.5871,97626.0
2018-05-10 14:00:00,130.99,131.05,130.83,131.04,117765.0,124.5966,124.6537,124.4444,124.6441,117765.0
2018-05-10 14:10:00,131.05,131.23,131.03,131.1,81707.0,124.6537,124.8249,124.6346,124.7012,81707.0
2018-05-10 14:20:00,131.1,131.14,130.95,131.05,52377.0,124.7012,124.7393,124.5585,124.6537,52377.0
2018-05-10 14:30:00,131.06,131.09,130.78,130.81,68451.0,124.6632,124.6917,124.3968,124.4254,68451.0
2018-05-10 14:40:00,130.8,131.07,130.72,131.01,107586.0,124.4159,124.6727,124.3398,124.6156,107586.0
2018-05-10 14:50:00,131.0,131.2,130.98,131.14,78499.0,124.6061,124.7963,124.5871,124.7393,78499.0
2018-05-10 15:00:00,131.13,131.23,130.91,130.95,116451.0,124.7298,124.8249,124.5205,124.5585,116451.0
2018-05-10 15:10:00,130.97,131.09,130.83,130.94,99569.0,124.5776,124.6917,124.4444,124.549,99569.0
2018-05-10 15:20:00,130.95,131.03,130.87,130.98,91245.0,124.5585,124.6346,124.4824,124.5871,91245.0
2018-05-10 15:30:00,130.98,131.04,130.84,130.97,113685.0,124.5871,124.6441,124.4539,124.5776,113685.0
2018-05-10 15:40:00,130.97,131.04,130.91,130.99,164316.0,124.5776,124.6441,124.5205,124.5966,164316.0
2018-05-10 15:50:00,130.99,131.14,130.85,130.97,523078.0,124.5966,124.7393,124.4634,124.5776,523078.0
2018-05-11 09:30:00,131.0,131.01,130.4,130.48,248092.0,124.6061,124.6156,124.0354,124.1115,248092.0
2018-05-11 09:40:00,130.49,130.7,130.23,130.51,93468.0,124.121,124.3207,123.8737,124.14,93468.0
2018-05-11 09:50:00,130.53,130.98,130.52,130.91,91703.0,124.159,124.5871,124.1495,124.5205,91703.0
2018-05-11 10:00:00,130.92,131.33,130.9,131.33,135537.0,124.53,124.92,124.511,124.92,135537.0
2018-05-11 10:10:00,131.35,131.49,131.05,131.13,132422.0,124.939,125.0722,124.6537,124.7298,132422.0
2018-05-11 10:20:00,131.12,131.36,131.11,131.29,91295.0,124.7202,124.9485,124.7107,124.8819,91295.0
2018-05-11 10:30:00,131.28,131.49,131.16,131.46,72806.0,124.8724,125.0722,124.7583,125.0436,72806.0
2018-05-11 10:40:00,131.46,131.62,131.44,131.61,98327.0,125.0436,125.1958,125.0246,125.1863,98327.0
2018-05-11 10:50:00,131.61,132.09,131.6,131.82,240354.0,125.1863,125.6429,125.1768,125.3861,240354.0
2018-05-11 11:00:00,131.82,131.89,131.56,131.57,89638.0,125.3861,125.4527,125.1388,125.1483,89638.0
2018-05-11 11:10:00,131.56,131.59,131.36,131.41,64719.0,125.1388,125.1673,124.9485,124.9961,64719.0
2018-05-11 11:20:00,131.41,131.52,131.31,131.36,68690.0,124.9961,125.1007,124.901,124.9485,68690.0
2018-05-11 11:30:00,131.36,131.43,131.3,131.37,62666.0,124.9485,125.0151,124.8915,124.958,62666.0
2018-05-11 11:40:00,131.37,131.51,131.34,131.43,71328.0,124.958,125.0912,124.9295,125.0151,71328.0
2018-05-11 11:50:00,131.42,131.78,131.42,131.77,65590.0,125.0056,125.348,125.0056,125.3385,65590.0
2018-05-11 12:00:00,131.78,131.92,131.76,131.78,75611.0,125.348,125.4812,125.329,125.348,75611.0
2018-05-11 12:10:00,131.75,131.79,131.44,131.62,62258.0,125.3195,125.3575,125.0246,125.1958,62258.0
2018-05-11 12:20:00,131.61,131.66,131.44,131.52,54649.0,125.1863,125.2339,125.0246,125.1007,54649.0
2018-05-11 12:30:00,131.52,131.67,131.46,131.6,56642.0,125.1007,125.2434,125.0436,125.1768,56642.0
2018-05-11 12:40:00,131.61,131.74,131.56,131.74,56383.0,125.1863,125.31,125.1388,125.31,56383.0
2018-05-11 12:50:00,131.74,131.76,131.67,131.69,58118.0,125.31,125.329,125.2434,125.2624,58118.0
2018-05-11 13:00:00,131.68,131.83,131.68,131.83,130421.0,125.2529,125.3956,125.2529,125.3956,130421.0
2018-05-11 13:10:00,131.83,131.86,131.75,131.75,88961.0,125.3956,125.4241,125.3195,125.3195,88961.0
2018-05-11 13:20:00,131.77,131.91,131.75,131.84,81842.0,125.3385,125.4717,125.3195,125.4051,81842.0
2018-05-11 13:30:00,131.83,131.84,131.27,131.36,109733.0,125.3956,125.4051,124.8629,124.9485,109733.0
2018-05-11 13:40:00,131.35,131.44,131.32,131.4,64156.0,124.939,125.0246,124.9105,124.9866,64156.0
2018-05-11 13:50:00,131.41,131.58,131.37,131.54,37281.0,124.9961,125.1578,124.958,125.1197,37281.0
2018-05-11 14:00:00,131.54,131.55,131.38,131.41,38403.0,125.1197,125.1293,124.9676,124.9961,38403.0
2018-05-11 14:10:00,131.39,131.54,131.28,131.49,42536.0,124.9771,125.1197,124.8724,125.0722,42536.0
2018-05-11 14:20:00,131.5,131.57,131.48,131.51,42454.0,125.0817,125.1483,125.0627,125.0912,42454.0
2018-05-11 14:30:00,131.48,131.55,131.4,131.52,53810.0,125.0627,125.1293,124.9866,125.1007,53810.0
2018-05-11 14:40:00,131.53,131.62,131.41,131.58,67672.0,125.1102,125.1958,124.9961,125.1578,67672.0
2018-05-11 14:50:00,131.59,131.6,131.35,131.49,57222.0,125.1673,125.1768,124.939,125.0722,57222.0
2018-05-11 15:00:00,131.49,131.73,131.49,131.71,70990.0,125.0722,125.3005,125.0722,125.2814,70990.0
2018-05-11 15:10:00,131.68,131.72,131.57,131.67,84544.0,125.2529,125.291,125.1483,125.2434,84544.0
2018-05-11 15:20:00,131.66,131.69,131.54,131.68,73085.0,125.2339,125.2624,125.1197,125.2529,73085.0
2018-05-11 15:30:00,131.67,131.79,131.61,131.78,117634.0,125.2434,125.3575,125.1863,125.348,117634.0
2018-05-11 15:40:00,131.78,131.79,131.53,131.55,154946.0,125.348,125.3575,125.1102,125.1293,154946.0
2018-05-11 15:50:00,131.54,131.82,131.54,131.81,421111.0,125.1197,125.3861,125.1197,125.3766,421111.0
2018-05-14 09:30:00,132.43,132.5,131.96,132.13,252875.0,125.9663,126.0329,125.5192,125.6809,252875.0
2018-05-14 09:40:00,132.11,132.45,132.08,132.35,129382.0,125.6619,125.9853,125.6334,125.8902,129382.0
2018-05-14 09:50:00,132.36,132.37,132.15,132.15,101564.0,125.8997,125.9092,125.7,125.7,101564.0
2018-05-14 10:00:00,132.14,132.21,131.72,131.96,184919.0,125.6905,125.757,125.291,125.5192,184919.0
2018-05-14 10:10:00,131.95,132.1,131.8,131.84,103120.0,125.5097,125.6524,125.3671,125.4051,103120.0
2018-05-14 10:20:00,131.85,132.0,131.79,131.99,108337.0,125.4146,125.5573,125.3575,125.5478,108337.0
2018-05-14 10:30:00,131.98,132.04,131.84,131.96,121095.0,125.5383,125.5953,125.4051,125.5192,121095.0
2018-05-14 10:40:00,131.96,132.2,131.96,132.04,60787.0,125.5192,125.7475,125.5192,125.5953,60787.0
2018-05-14 10:50:00,132.04,132.11,131.89,131.9,146013.0,125.5953,125.6619,125.4527,125.4622,146013.0
2018-05-14 11:00:00,131.9,132.18,131.86,132.17,90277.0,125.4622,125.7285,125.4241,125.719,90277.0
2018-05-14 11:10:00,132.17,132.21,132.08,132.19,60423.0,125.719,125.757,125.6334,125.738,60423.0
2018-05-14 11:20:00,132.2,132.24,131.93,131.94,85391.0,125.7475,125.7856,125.4907,125.5002,85391.0
2018-05-14 11:30:00,131.94,132.06,131.91,131.95,45694.0,125.5002,125.6144,125.4717,125.5097,45694.0
2018-05-14 11:40:00,131.94,131.96,131.77,131.9,80084.0,125.5002,125.5192,125.3385,125.4622,80084.0
2018-05-14 11:50:00,131.9,131.91,131.8,131.85,45521.0,125.4622,125.4717,125.3671,125.4146,45521.0
2018-05-14 12:00:00,131.85,132.02,131.76,131.82,76875.0,125.4146,125.5763,125.329,125.3861,76875.0
2018-05-14 12:10:00,131.83,131.95,131.76,131.81,45438.0,125.3956,125.5097,125.329,125.3766,45438.0
2018-05-14 12:20:00,131.82,131.85,131.67,131.67,55560.0,125.3861,125.4146,125.2434,125.2434,55560.0
2018-05-14 12:30:00,131.67,131.84,131.63,131.81,91935.0,125.2434,125.4051,125.2054,125.3766,91935.0
2018-05-14 12:40:00,131.81,131.82,131.61,131.65,69352.0,125.3766,125.3861,125.1863,125.2244,69352.0
2018-05-14 12:50:00,131.64,131.69,131.46,131.49,80921.0,125.2149,125.2624,125.0436,125.0722,80921.0
2018-05-14 13:00:00,131.49,131.49,131.3,131.37,72304.0,125.0722,125.0722,124.8915,124.958,72304.0
2018-05-14 13:10:00,131.36,131.37,130.79,130.82,141565.0,124.9485,124.958,124.4063,124.4349,141565.0
2018-05-14 13:20:00,130.82,131.22,130.67,131.15,170757.0,124.4349,124.8154,124.2922,124.7488,170757.0
2018-05-14 13:30:00,131.15,131.39,130.99,131.33,97666.0,124.7488,124.9771,124.5966,124.92,97666.0
2018-05-14 13:40:00,131.32,131.52,131.3,131.43,74683.0,124.9105,125.1007,124.8915,125.0151,74683.0
2018-05-14 13:50:00,131.43,131.43,131.28,131.32,78778.0,125.0151,125.0151,124.8724,124.9105,78778.0
2018-05-14 14:00:00,131.32,131.38,131.05,131.05,72980.0,124.9105,124.9676,124.6537,124.6537,72980.0
2018-05-14 14:10:00,131.05,131.1,130.91,131.06,73480.0,124.6537,124.7012,124.5205,124.6632,73480.0
2018-05-14 14:20:00,131.07,131.28,131.03,131.28,72762.0,124.6727,124.8724,124.6346,124.8724,72762.0
2018-05-14 14:30:00,131.28,131.41,131.25,131.41,53463.0,124.8724,124.9961,124.8439,124.9961,53463.0
2018-05-14 14:40:00,131.41,131.41,131.22,131.24,72757.0,124.9961,124.9961,124.8154,124.8344,72757.0
2018-05-14 14:50:00,131.22,131.49,131.2,131.46,66490.0,124.8154,125.0722,124.7963,125.0436,66490.0
2018-05-14 15:00:00,131.45,131.5,131.33,131.43,82155.0,125.0341,125.0817,124.92,125.0151,82155.0
2018-05-14 15:10:00,131.44,131.51,131.34,131.4,123592.0,125.0246,125.0912,124.9295,124.9866,123592.0
2018-05-14 15:20:00,131.4,131.5,131.39,131.42,86191.0,124.9866,125.0817,124.9771,125.0056,86191.0
2018-05-14 15:30:00,131.42,131.47,131.22,131.23,117003.0,125.0056,125.0532,124.8154,124.8249,117003.0
2018-05-14 15:40:00,131.23,131.29,131.03,131.05,156529.0,124.8249,124.8819,124.6346,124.6537,156529.0
2018-05-14 15:50:00,131.04,131.23,130.99,131.22,401868.0,124.6441,124.8249,124.5966,124.8154,401868.0
2018-05-15 09:30:00,130.56,130.59,129.9,130.48,384512.0,124.1876,124.2161,123.5598,124.1115,384512.0
2018-05-15 09:40:00,130.47,130.56,130.0,130.06,156657.0,124.102,124.1876,123.6549,123.712,156657.0
2018-05-15 09:50:00,130.05,130.29,130.0,130.06,121264.0,123.7025,123.9308,123.6549,123.712,121264.0
2018-05-15 10:00:00,130.08,130.54,130.04,130.5,195217.0,123.731,124.1686,123.693,124.1305,195217.0
2018-05-15 10:10:00,130.51,130.82,130.5,130.63,171081.0,124.14,124.4349,124.1305,124.2542,171081.0
2018-05-15 10:20:00,130.63,130.95,130.58,130.9,123512.0,124.2542,124.5585,124.2066,124.511,123512.0
2018-05-15 10:30:00,130.89,131.06,130.73,130.97,159341.0,124.5015,124.6632,124.3493,124.5776,159341.0
2018-05-15 10:40:00,130.98,130.98,130.69,130.79,83579.0,124.5871,124.5871,124.3112,124.4063,83579.0
2018-05-15 10:50:00,130.78,130.87,130.64,130.64,110531.0,124.3968,124.4824,124.2637,124.2637,110531.0
2018-05-15 11:00:00,130.63,130.85,130.62,130.83,90094.0,124.2542,124.4634,124.2446,124.4444,90094.0
2018-05-15 11:10:00,130.82,130.93,130.65,130.93,91936.0,124.4349,124.5395,124.2732,124.5395,91936.0
2018-05-15 11:20:00,130.95,130.96,130.79,130.81,63895.0,124.5585,124.5681,124.4063,124.4254,63895.0
2018-05-15 11:30:00,130.83,130.99,130.81,130.94,50347.0,124.4444,124.5966,124.4254,124.549,50347.0
2018-05-15 11:40:00,130.95,131.15,130.86,131.14,64781.0,124.5585,124.7488,124.4729,124.7393,64781.0
2018-05-15 11:50:00,131.12,131.18,130.87,130.89,88243.0,124.7202,124.7773,124.4824,124.5015,88243.0
2018-05-15 12:00:00,130.87,131.1,130.85,131.05,79746.0,124.4824,124.7012,124.4634,124.6537,79746.0
2018-05-15 12:10:00,131.04,131.11,130.91,130.94,74458.0,124.6441,124.7107,124.5205,124.549,74458.0
2018-05-15 12:20:00,130.96,131.01,130.91,130.99,51521.0,124.5681,124.6156,124.5205,124.5966,51521.0
2018-05-15 12:30:00,130.99,131.29,130.97,131.16,95031.0,124.5966,124.8819,124.5776,124.7583,95031.0
2018-05-15 12:40:00,131.16,131.32,131.07,131.22,88213.0,124.7583,124.9105,124.6727,124.8154,88213.0
2018-05-15 12:50:00,131.22,131.4,131.15,131.25,70978.0,124.8154,124.9866,124.7488,124.8439,70978.0
2018-05-15 13:00:00,131.25,131.29,131.08,131.12,69587.0,124.8439,124.8819,124.6822,124.7202,69587.0
2018-05-15 13:10:00,131.11,131.22,131.07,131.22,57509.0,124.7107,124.8154,124.6727,124.8154,57509.0
2018-05-15 13:20:00,131.22,131.27,131.08,131.19,58218.0,124.8154,124.8629,124.6822,124.7868,58218.0
2018-05-15 13:30:00,131.2,131.29,131.05,131.08,60020.0,124.7963,124.8819,124.6537,124.6822,60020.0
2018-05-15 13:40:00,131.08,131.18,131.05,131.17,79847.0,124.6822,124.7773,124.6537,124.7678,79847.0
2018-05-15 13:50:00,131.17,131.17,130.71,130.77,83756.0,124.7678,124.7678,124.3303,124.3873,83756.0
2018-05-15 14:00:00,130.76,130.93,130.73,130.78,61798.0,124.3778,124.5395,124.3493,124.3968,61798.0
2018-05-15 14:10:00,130.79,130.91,130.72,130.86,75751.0,124.4063,124.5205,124.3398,124.4729,75751.0
2018-05-15 14:20:00,130.87,130.87,130.53,130.77,154001.0,124.4824,124.4824,124.159,124.3873,154001.0
2018-05-15 14:30:00,130.79,131.05,130.73,130.81,100932.0,124.4063,124.6537,124.3493,124.4254,100932.0
2018-05-15 14:40:00,130.81,130.9,130.69,130.7,83392.0,124.4254,124.511,124.3112,124.3207,83392.0
2018-05-15 14:50:00,130.73,130.91,130.68,130.83,58226.0,124.3493,124.5205,124.3017,124.4444,58226.0
2018-05-15 15:00:00,130.83,130.92,130.66,130.71,97645.0,124.4444,124.53,124.2827,124.3303,97645.0
2018-05-15 15:10:00,130.69,130.75,130.57,130.62,112254.0,124.3112,124.3683,124.1971,124.2446,112254.0
2018-05-15 15:20:00,130.63,130.66,130.48,130.58,93661.0,124.2542,124.2827,124.1115,124.2066,93661.0
2018-05-15 15:30:00,130.57,130.79,130.53,130.72,120390.0,124.1971,124.4063,124.159,124.3398,120390.0
2018-05-15 15:40:00,130.71,130.73,130.55,130.68,137182.0,124.3303,124.3493,124.1781,124.3017,137182.0
2018-05-15 15:50:00,130.69,131.19,130.69,131.06,344500.0,124.3112,124.7868,124.3112,124.6632,344500.0
2018-05-16 09:30:00,131.09,131.4,131.05,131.21,224075.0,124.6917,124.9866,124.6537,124.8059,224075.0
2018-05-16 09:40:00,131.2,131.32,130.94,131.28,113096.0,124.7963,124.9105,124.549,124.8724,113096.0
2018-05-16 09:50:00,131.3,131.4,131.02,131.05,177473.0,124.8915,124.9866,124.6251,124.6537,177473.0
2018-05-16 10:00:00,131.06,131.25,131.01,131.12,143617.0,124.6632,124.8439,124.6156,124.7202,143617.0
2018-05-16 10:10:00,131.12,131.17,130.94,131.14,152527.0,124.7202,124.7678,124.549,124.7393,152527.0
2018-05-16 10:20:00,131.15,131.33,131.06,131.06,139772.0,124.7488,124.92,124.6632,124.6632,139772.0
2018-05-16 10:30:00,131.07,131.13,130.93,131.08,103337.0,124.6727,124.7298,124.5395,124.6822,103337.0
2018-05-16 10:40:00,131.08,131.15,131.0,131.1,106961.0,124.6822,124.7488,124.6061,124.7012,106961.0
2018-05-16 10:50:00,131.09,131.22,130.85,130.91,109294.0,124.6917,124.8154,124.4634,124.5205,109294.0
2018-05-16 11:00:00,130.9,130.92,130.82,130.89,99739.0,124.511,124.53,124.4349,124.5015,99739.0
2018-05-16 11:10:00,130.88,130.92,130.71,130.84,115575.0,124.492,124.53,124.3303,124.4539,115575.0
2018-05-16 11:20:00,130.86,130.9,130.63,130.65,81883.0,124.4729,124.511,124.2542,124.2732,81883.0
2018-05-16 11:30:00,130.64,130.83,130.64,130.7,58923.0,124.2637,124.4444,124.2637,124.3207,58923.0
2018-05-16 11:40:00,130.7,130.86,130.68,130.85,47494.0,124.3207,124.4729,124.3017,124.4634,47494.0
2018-05-16 11:50:00,130.85,130.93,130.8,130.93,54934.0,124.4634,124.5395,124.4159,124.5395,54934.0
2018-05-16 12:00:00,130.92,131.22,130.9,131.17,60067.0,124.53,124.8154,124.511,124.7678,60067.0
2018-05-16 12:10:00,131.17,131.4,131.13,131.18,89239.0,124.7678,124.9866,124.7298,124.7773,89239.0
2018-05-16 12:20:00,131.17,131.2,131.08,131.18,39983.0,124.7678,124.7963,124.6822,124.7773,39983.0
2018-05-16 12:30:00,131.19,131.37,131.18,131.22,67165.0,124.7868,124.958,124.7773,124.8154,67165.0
2018-05-16 12:40:00,131.23,131.24,131.03,131.06,65078.0,124.8249,124.8344,124.6346,124.6632,65078.0
2018-05-16 12:50:00,131.07,131.23,131.06,131.15,86087.0,124.6727,124.8249,124.6632,124.7488,86087.0
2018-05-16 13:00:00,131.17,131.25,131.07,131.12,46700.0,124.7678,124.8439,124.6727,124.7202,46700.0
2018-05-16 13:10:00,131.12,131.18,130.97,131.11,50642.0,124.7202,124.7773,124.5776,124.7107,50642.0
2018-05-16 13:20:00,131.14,131.2,131.05,131.12,38471.0,124.7393,124.7963,124.6537,124.7202,38471.0
2018-05-16 13:30:00,131.11,131.23,131.11,131.22,44064.0,124.7107,124.8249,124.7107,124.8154,44064.0
2018-05-16 13:40:00,131.24,131.28,131.13,131.13,44935.0,124.8344,124.8724,124.7298,124.7298,44935.0
2018-05-16 13:50:00,131.14,131.25,131.13,131.21,54147.0,124.7393,124.8439,124.7298,124.8059,54147.0
2018-05-16 14:00:00,131.22,131.3,131.18,131.19,54409.0,124.8154,124.8915,124.7773,124.7868,54409.0
2018-05-16 14:10:00,131.2,131.23,131.1,131.21,83215.0,124.7963,124.8249,124.7012,124.8059,83215.0
2018-05-16 14:20:00,131.22,131.22,131.0,131.04,78927.0,124.8154,124.8154,124.6061,124.6441,78927.0
2018-05-16 14:30:00,131.03,131.07,130.91,131.05,101395.0,124.6346,124.6727,124.5205,124.6537,101395.0
2018-05-16 14:40:00,131.05,131.07,130.94,130.94,77934.0,124.6537,124.6727,124.549,124.549,77934.0
2018-05-16 14:50:00,130.94,131.11,130.93,131.06,71013.0,124.549,124.7107,124.5395,124.6632,71013.0
2018-05-16 15:00:00,131.05,131.05,130.85,130.96,76191.0,124.6537,124.6537,124.4634,124.5681,76191.0
2018-05-16 15:10:00,130.95,130.97,130.8,130.9,94495.0,124.5585,124.5776,124.4159,124.511,94495.0
2018-05-16 15:20:00,130.89,131.01,130.84,130.85,78195.0,124.5015,124.6156,124.4539,124.4634,78195.0
2018-05-16 15:30:00,130.85,130.92,130.78,130.86,103430.0,124.4634,124.53,124.3968,124.4729,103430.0
2018-05-16 15:40:00,130.86,130.88,130.54,130.55,183704.0,124.4729,124.492,124.1686,124.1781,183704.0
2018-05-16 15:50:00,130.55,130.9,130.55,130.89,327873.0,124.1781,124.511,124.1781,124.5015,327873.0
2018-05-17 09:30:00,130.58,130.68,130.1,130.21,238425.0,124.4073,124.5026,123.95,124.0548,238425.0
2018-05-17 09:40:00,130.17,130.3,129.96,130.04,164749.0,124.0167,124.1406,123.8167,123.8929,164749.0
2018-05-17 09:50:00,130.02,130.2,129.96,130.02,90119.0,123.8738,124.0453,123.8167,123.8738,90119.0
2018-05-17 10:00:00,130.03,130.59,130.03,130.59,100702.0,123.8833,124.4169,123.8833,124.4169,100702.0
2018-05-17 10:10:00,130.58,130.62,130.29,130.33,156597.0,124.4073,124.4455,124.1311,124.1692,156597.0
2018-05-17 10:20:00,130.32,130.51,130.31,130.42,79077.0,124.1596,124.3407,124.1501,124.2549,79077.0
2018-05-17 10:30:00,130.43,130.8,130.41,130.75,63968.0,124.2644,124.6169,124.2454,124.5693,63968.0
2018-05-17 10:40:00,130.78,130.79,130.54,130.57,73332.0,124.5979,124.6074,124.3692,124.3978,73332.0
2018-05-17 10:50:00,130.59,130.69,130.41,130.45,101342.0,124.4169,124.5121,124.2454,124.2835,101342.0
2018-05-17 11:00:00,130.44,130.54,130.37,130.44,98784.0,124.274,124.3692,124.2073,124.274,98784.0
2018-05-17 11:10:00,130.45,130.54,130.41,130.52,78553.0,124.2835,124.3692,124.2454,124.3502,78553.0
2018-05-17 11:20:00,130.53,130.56,130.36,130.41,158994.0,124.3597,124.3883,124.1977,124.2454,158994.0
2018-05-17 11:30:00,130.39,130.54,130.36,130.51,61111.0,124.2263,124.3692,124.1977,124.3407,61111.0
2018-05-17 11:40:00,130.5,130.54,130.29,130.3,90677.0,124.3311,124.3692,124.1311,124.1406,90677.0
2018-05-17 11:50:00,130.32,130.36,130.26,130.28,56380.0,124.1596,124.1977,124.1025,124.1215,56380.0
2018-05-17 12:00:00,130.29,130.34,130.16,130.17,54584.0,124.1311,124.1787,124.0072,124.0167,54584.0
2018-05-17 12:10:00,130.16,130.46,130.15,130.46,55342.0,124.0072,124.293,123.9977,124.293,55342.0
2018-05-17 12:20:00,130.46,130.58,130.45,130.48,49397.0,124.293,124.4073,124.2835,124.3121,49397.0
2018-05-17 12:30:00,130.47,130.47,130.32,130.32,51735.0,124.3025,124.3025,124.1596,124.1596,51735.0
2018-05-17 12:40:00,130.31,130.33,130.14,130.2,62064.0,124.1501,124.1692,123.9881,124.0453,62064.0
2018-05-17 12:50:00,130.19,130.25,130.11,130.22,49284.0,124.0358,124.0929,123.9596,124.0644,49284.0
2018-05-17 13:00:00,130.22,130.31,130.21,130.27,39133.0,124.0644,124.1501,124.0548,124.112,39133.0
2018-05-17 13:10:00,130.27,130.3,130.18,130.21,46903.0,124.112,124.1406,124.0263,124.0548,46903.0
2018-05-17 13:20:00,130.23,130.33,130.16,130.18,47634.0,124.0739,124.1692,124.0072,124.0263,47634.0
2018-05-17 13:30:00,130.18,130.19,130.07,130.1,76450.0,124.0263,124.0358,123.9215,123.95,76450.0
2018-05-17 13:40:00,130.12,130.12,129.9,129.97,87694.0,123.9691,123.9691,123.7595,123.8262,87694.0
2018-05-17 13:50:00,129.97,130.08,129.76,129.86,94445.0,123.8262,123.931,123.6261,123.7214,94445.0
2018-05-17 14:00:00,129.85,129.9,129.61,129.76,117630.0,123.7119,123.7595,123.4832,123.6261,117630.0
2018-05-17 14:10:00,129.76,130.11,129.76,130.11,79871.0,123.6261,123.9596,123.6261,123.9596,79871.0
2018-05-17 14:20:00,130.1,130.21,130.04,130.17,100738.0,123.95,124.0548,123.8929,124.0167,100738.0
2018-05-17 14:30:00,130.19,130.26,130.05,130.14,62875.0,124.0358,124.1025,123.9024,123.9881,62875.0
2018-05-17 14:40:00,130.14,130.25,130.09,130.22,58395.0,123.9881,124.0929,123.9405,124.0644,58395.0
2018-05-17 14:50:00,130.2,130.37,130.17,130.33,95466.0,124.0453,124.2073,124.0167,124.1692,95466.0
2018-05-17 15:00:00,130.33,130.35,130.2,130.21,67994.0,124.1692,124.1882,124.0453,124.0548,67994.0
2018-05-17 15:10:00,130.21,130.22,129.85,129.89,95672.0,124.0548,124.0644,123.7119,123.75,95672.0
2018-05-17 15:20:00,129.9,130.05,129.82,129.84,87333.0,123.7595,123.9024,123.6833,123.7023,87333.0
2018-05-17 15:30:00,129.84,129.91,129.82,129.86,104603.0,123.7023,123.769,123.6833,123.7214,104603.0
2018-05-17 15:40:00,129.86,130.02,129.83,130.02,147369.0,123.7214,123.8738,123.6928,123.8738,147369.0
2018-05-17 15:50:00,130.03,130.06,129.82,129.95,515195.0,123.8833,123.9119,123.6833,123.8071,515195.0
2018-05-18 09:30:00,129.62,129.66,129.07,129.64,568417.0,123.4927,123.5308,122.9687,123.5118,568417.0
2018-05-18 09:40:00,129.59,130.19,129.57,130.08,206854.0,123.4641,124.0358,123.4451,123.931,206854.0
2018-05-18 09:50:00,130.08,130.17,129.92,130.03,88158.0,123.931,124.0167,123.7785,123.8833,88158.0
2018-05-18 10:00:00,130.02,130.27,129.91,130.15,172077.0,123.8738,124.112,123.769,123.9977,172077.0
2018-05-18 10:10:00,130.15,130.25,129.97,130.16,187051.0,123.9977,124.0929,123.8262,124.0072,187051.0
2018-05-18 10:20:00,130.15,130.34,130.15,130.21,124465.0,123.9977,124.1787,123.9977,124.0548,124465.0
2018-05-18 10:30:00,130.2,130.24,129.87,130.01,80727.0,124.0453,124.0834,123.7309,123.8643,80727.0
2018-05-18 10:40:00,130.01,130.2,129.87,130.08,62230.0,123.8643,124.0453,123.7309,123.931,62230.0
2018-05-18 10:50:00,130.09,130.21,130.01,130.12,34973.0,123.9405,124.0548,123.8643,123.9691,34973.0
2018-05-18 11:00:00,130.13,130.18,130.07,130.09,70594.0,123.9786,124.0263,123.9215,123.9405,70594.0
2018-05-18 11:10:00,130.08,130.13,130.02,130.12,65098.0,123.931,123.9786,123.8738,123.9691,65098.0
2018-05-18 11:20:00,130.13,130.13,129.92,129.98,65657.0,123.9786,123.9786,123.7785,123.8357,65657.0
2018-05-18 11:30:00,129.99,130.11,129.94,130.09,45070.0,123.8452,123.9596,123.7976,123.9405,45070.0
2018-05-18 11:40:00,130.08,130.11,129.94,130.03,71681.0,123.931,123.9596,123.7976,123.8833,71681.0
2018-05-18 11:50:00,130.02,130.12,129.99,130.06,72113.0,123.8738,123.9691,123.8452,123.9119,72113.0
2018-05-18 12:00:00,130.06,130.06,129.92,129.99,38831.0,123.9119,123.9119,123.7785,123.8452,38831.0
2018-05-18 12:10:00,129.99,130.09,129.94,130.03,40231.0,123.8452,123.9405,123.7976,123.8833,40231.0
2018-05-18 12:20:00,130.01,130.05,129.87,129.88,56498.0,123.8643,123.9024,123.7309,123.7404,56498.0
2018-05-18 12:30:00,129.91,129.98,129.86,129.96,43493.0,123.769,123.8357,123.7214,123.8167,43493.0
2018-05-18 12:40:00,129.97,130.09,129.94,130.02,33751.0,123.8262,123.9405,123.7976,123.8738,33751.0
2018-05-18 12:50:00,130.03,130.05,129.89,130.05,31112.0,123.8833,123.9024,123.75,123.9024,31112.0
2018-05-18 13:00:00,130.06,130.08,129.89,129.97,41501.0,123.9119,123.931,123.75,123.8262,41501.0
2018-05-18 13:10:00,129.97,130.1,129.91,130.07,30010.0,123.8262,123.95,123.769,123.9215,30010.0
2018-05-18 13:20:00,130.05,130.09,129.8,129.82,115286.0,123.9024,123.9405,123.6642,123.6833,115286.0
2018-05-18 13:30:00,129.83,129.83,129.71,129.76,63417.0,123.6928,123.6928,123.5785,123.6261,63417.0
2018-05-18 13:40:00,129.76,129.83,129.64,129.8,49723.0,123.6261,123.6928,123.5118,123.6642,49723.0
2018-05-18 13:50:00,129.81,129.85,129.76,129.8,42169.0,123.6737,123.7119,123.6261,123.6642,42169.0
2018-05-18 14:00:00,129.8,129.83,129.75,129.81,66410.0,123.6642,123.6928,123.6166,123.6737,66410.0
2018-05-18 14:10:00,129.79,130.0,129.71,129.8,43613.0,123.6547,123.8548,123.5785,123.6642,43613.0
2018-05-18 14:20:00,129.8,129.82,129.78,129.8,74664.0,123.6642,123.6833,123.6452,123.6642,74664.0
2018-05-18 14:30:00,129.79,129.82,129.77,129.8,89698.0,123.6547,123.6833,123.6356,123.6642,89698.0
2018-05-18 14:40:00,129.81,129.81,129.75,129.76,78096.0,123.6737,123.6737,123.6166,123.6261,78096.0
2018-05-18 14:50:00,129.77,129.81,129.74,129.78,57003.0,123.6356,123.6737,123.6071,123.6452,57003.0
2018-05-18 15:00:00,129.79,129.81,129.7,129.79,61083.0,123.6547,123.6737,123.5689,123.6547,61083.0
2018-05-18 15:10:00,129.79,129.84,129.75,129.79,81606.0,123.6547,123.7023,123.6166,123.6547,81606.0
2018-05-18 15:20:00,129.79,129.83,129.77,129.82,83505.0,123.6547,123.6928,123.6356,123.6833,83505.0
2018-05-18 15:30:00,129.82,129.91,129.79,129.89,136328.0,123.6833,123.769,123.6547,123.75,136328.0
2018-05-18 15:40:00,129.89,130.02,129.87,130.0,156776.0,123.75,123.8738,123.7309,123.8548,156776.0
2018-05-18 15:50:00,130.0,130.05,129.87,129.93,468482.0,123.8548,123.9024,123.7309,123.7881,468482.0
2018-05-21 09:30:00,130.95,131.51,130.93,131.08,339176.0,124.7599,125.2934,124.7408,124.8837,339176.0
2018-05-21 09:40:00,131.1,131.27,130.72,130.74,132427.0,124.9028,125.0647,124.5407,124.5598,132427.0
2018-05-21 09:50:00,130.75,130.92,130.6,130.82,188391.0,124.5693,124.7313,124.4264,124.636,188391.0
2018-05-21 10:00:00,130.82,130.87,130.44,130.54,191936.0,124.636,124.6836,124.274,124.3692,191936.0
2018-05-21 10:10:00,130.55,130.55,130.09,130.14,171328.0,124.3788,124.3788,123.9405,123.9881,171328.0
2018-05-21 10:20:00,130.15,130.26,130.13,130.16,114693.0,123.9977,124.1025,123.9786,124.0072,114693.0
2018-05-21 10:30:00,130.16,130.54,130.16,130.26,138122.0,124.0072,124.3692,124.0072,124.1025,138122.0
2018-05-21 10:40:00,130.28,130.5,130.27,130.4,79843.0,124.1215,124.3311,124.112,124.2359,79843.0
2018-05-21 10:50:00,130.41,130.78,130.4,130.73,124551.0,124.2454,124.5979,124.2359,124.5503,124551.0
2018-05-21 11:00:00,130.74,130.81,130.59,130.62,77676.0,124.5598,124.6265,124.4169,124.4455,77676.0
2018-05-21 11:10:00,130.61,130.78,130.53,130.64,114454.0,124.4359,124.5979,124.3597,124.4645,114454.0
2018-05-21 11:20:00,130.63,130.68,130.11,130.15,62720.0,124.455,124.5026,123.9596,123.9977,62720.0
2018-05-21 11:30:00,130.15,130.22,129.99,130.13,63586.0,123.9977,124.0644,123.8452,123.9786,63586.0
2018-05-21 11:40:00,130.12,130.2,130.05,130.14,55123.0,123.9691,124.0453,123.9024,123.9881,55123.0
2018-05-21 11:50:00,130.17,130.25,130.12,130.25,70637.0,124.0167,124.0929,123.9691,124.0929,70637.0
2018-05-21 12:00:00,130.27,130.33,130.15,130.29,111053.0,124.112,124.1692,123.9977,124.1311,111053.0
2018-05-21 12:10:00,130.3,130.7,130.29,130.66,89654.0,124.1406,124.5217,124.1311,124.4836,89654.0
2018-05-21 12:20:00,130.65,130.7,130.55,130.6,46774.0,124.474,124.5217,124.3788,124.4264,46774.0
2018-05-21 12:30:00,130.61,130.64,130.44,130.56,97543.0,124.4359,124.4645,124.274,124.3883,97543.0
2018-05-21 12:40:00,130.55,130.68,130.48,130.57,72491.0,124.3788,124.5026,124.3121,124.3978,72491.0
2018-05-21 12:50:00,130.59,130.68,130.55,130.6,34186.0,124.4169,124.5026,124.3788,124.4264,34186.0
2018-05-21 13:00:00,130.61,130.7,130.51,130.7,108309.0,124.4359,124.5217,124.3407,124.5217,108309.0
2018-05-21 13:10:00,130.71,130.79,130.61,130.68,64797.0,124.5312,124.6074,124.4359,124.5026,64797.0
2018-05-21 13:20:00,130.66,130.73,130.57,130.65,97849.0,124.4836,124.5503,124.3978,124.474,97849.0
2018-05-21 13:30:00,130.66,130.73,130.55,130.58,46134.0,124.4836,124.5503,124.3788,124.4073,46134.0
2018-05-21 13:40:00,130.57,130.71,130.57,130.63,45384.0,124.3978,124.5312,124.3978,124.455,45384.0
2018-05-21 13:50:00,130.65,130.69,130.51,130.56,71281.0,124.474,124.5121,124.3407,124.3883,71281.0
2018-05-21 14:00:00,130.56,130.59,130.44,130.47,67651.0,124.3883,124.4169,124.274,124.3025,67651.0
2018-05-21 14:10:00,130.47,130.53,130.3,130.31,56135.0,124.3025,124.3597,124.1406,124.1501,56135.0
2018-05-21 14:20:00,130.3,130.44,130.29,130.35,84931.0,124.1406,124.274,124.1311,124.1882,84931.0
2018-05-21 14:30:00,130.34,130.36,130.14,130.35,96852.0,124.1787,124.1977,123.9881,124.1882,96852.0
2018-05-21 14:40:00,130.35,130.36,130.24,130.27,81972.0,124.1882,124.1977,124.0834,124.112,81972.0
2018-05-21 14:50:00,130.28,130.37,130.18,130.37,101617.0,124.1215,124.2073,124.0263,124.2073,101617.0
2018-05-21 15:00:00,130.37,130.39,130.17,130.28,100462.0,124.2073,124.2263,124.0167,124.1215,100462.0
2018-05-21 15:10:00,130.27,130.46,130.25,130.43,50620.0,124.112,124.293,124.0929,124.2644,50620.0
2018-05-21 15:20:00,130.43,130.49,130.23,130.34,55587.0,124.2644,124.3216,124.0739,124.1787,55587.0
2018-05-21 15:30:00,130.35,130.36,130.26,130.3,65774.0,124.1882,124.1977,124.1025,124.1406,65774.0
2018-05-21 15:40:00,130.32,130.4,130.26,130.36,80778.0,124.1596,124.2359,124.1025,124.1977,80778.0
2018-05-21 15:50:00,130.38,130.71,130.38,130.65,345467.0,124.2168,124.5312,124.2168,124.474,345467.0
2018-05-22 09:30:00,131.0,131.78,130.97,131.76,458460.0,124.8075,125.5506,124.7789,125.5316,458460.0
2018-05-22 09:40:00,131.77,131.78,131.32,131.35,178145.0,125.5411,125.5506,125.1124,125.141,178145.0
2018-05-22 09:50:00,131.37,131.48,131.13,131.35,143958.0,125.16,125.2648,124.9313,125.141,143958.0
2018-05-22 10:00:00,131.36,131.38,131.2,131.24,106543.0,125.1505,125.1695,124.998,125.0362,106543.0
2018-05-22 10:10:00,131.24,131.26,130.51,130.71,251357.0,125.0362,125.0552,124.3407,124.5312,251357.0
2018-05-22 10:20:00,130.72,131.03,130.7,130.75,140566.0,124.5407,124.8361,124.5217,124.5693,140566.0
2018-05-22 10:30:00,130.75,130.86,130.63,130.77,278764.0,124.5693,124.6741,124.455,124.5884,278764.0
2018-05-22 10:40:00,130.77,130.87,130.6,130.85,98548.0,124.5884,124.6836,124.4264,124.6646,98548.0
2018-05-22 10:50:00,130.86,130.99,130.77,130.77,142678.0,124.6741,124.798,124.5884,124.5884,142678.0
2018-05-22 11:00:00,130.78,131.02,130.72,130.95,53933.0,124.5979,124.8265,124.5407,124.7599,53933.0
2018-05-22 11:10:00,130.96,131.08,130.87,131.04,97572.0,124.7694,124.8837,124.6836,124.8456,97572.0
2018-05-22 11:20:00,131.05,131.14,130.98,131.04,97960.0,124.8551,124.9409,124.7884,124.8456,97960.0
2018-05-22 11:30:00,131.03,131.14,131.0,131.05,111537.0,124.8361,124.9409,124.8075,124.8551,111537.0
2018-05-22 11:40:00,131.07,131.12,130.89,130.99,83231.0,124.8742,124.9218,124.7027,124.798,83231.0
2018-05-22 11:50:00,130.99,131.16,130.97,131.08,63012.0,124.798,124.9599,124.7789,124.8837,63012.0
2018-05-22 12:00:00,131.07,131.13,130.99,131.06,85698.0,124.8742,124.9313,124.798,124.8647,85698.0
2018-05-22 12:10:00,131.05,131.11,130.92,130.98,141319.0,124.8551,124.9123,124.7313,124.7884,141319.0
2018-05-22 12:20:00,130.97,130.99,130.8,130.89,56002.0,124.7789,124.798,124.6169,124.7027,56002.0
2018-05-22 12:30:00,130.9,130.94,130.79,130.84,50706.0,124.7122,124.7503,124.6074,124.6551,50706.0
2018-05-22 12:40:00,130.85,130.94,130.76,130.8,75293.0,124.6646,124.7503,124.5788,124.6169,75293.0
2018-05-22 12:50:00,130.81,130.85,130.72,130.72,49914.0,124.6265,124.6646,124.5407,124.5407,49914.0
2018-05-22 13:00:00,130.71,130.81,130.67,130.76,64920.0,124.5312,124.6265,124.4931,124.5788,64920.0
2018-05-22 13:10:00,130.76,130.86,130.7,130.77,61884.0,124.5788,124.6741,124.5217,124.5884,61884.0
2018-05-22 13:20:00,130.79,130.81,130.65,130.71,116469.0,124.6074,124.6265,124.474,124.5312,116469.0
2018-05-22 13:30:00,130.71,130.78,130.53,130.57,65959.0,124.5312,124.5979,124.3597,124.3978,65959.0
2018-05-22 13:40:00,130.57,130.74,130.53,130.59,120553.0,124.3978,124.5598,124.3597,124.4169,120553.0
2018-05-22 13:50:00,130.58,130.77,130.56,130.72,37201.0,124.4073,124.5884,124.3883,124.5407,37201.0
2018-05-22 14:00:00,130.73,130.92,130.73,130.91,47520.0,124.5503,124.7313,124.5503,124.7217,47520.0
2018-05-22 14:10:00,130.92,130.97,130.75,130.83,63588.0,124.7313,124.7789,124.5693,124.6455,63588.0
2018-05-22 14:20:00,130.86,130.92,130.74,130.84,165599.0,124.6741,124.7313,124.5598,124.6551,165599.0
2018-05-22 14:30:00,130.85,131.01,130.85,131.01,64302.0,124.6646,124.817,124.6646,124.817,64302.0
2018-05-22 14:40:00,131.01,131.02,130.91,130.99,56790.0,124.817,124.8265,124.7217,124.798,56790.0
2018-05-22 14:50:00,130.99,131.07,130.82,130.89,58371.0,124.798,124.8742,124.636,124.7027,58371.0
2018-05-22 15:00:00,130.91,130.95,130.86,130.88,128037.0,124.7217,124.7599,124.6741,124.6932,128037.0
2018-05-22 15:10:00,130.89,130.89,130.77,130.82,143750.0,124.7027,124.7027,124.5884,124.636,143750.0
2018-05-22 15:20:00,130.81,130.99,130.81,130.86,179317.0,124.6265,124.798,124.6265,124.6741,179317.0
2018-05-22 15:30:00,130.85,130.85,130.53,130.62,136897.0,124.6646,124.6646,124.3597,124.4455,136897.0
2018-05-22 15:40:00,130.61,130.71,130.56,130.66,155714.0,124.4359,124.5312,124.3883,124.4836,155714.0
2018-05-22 15:50:00,130.66,130.82,130.5,130.71,433428.0,124.4836,124.636,124.3311,124.5312,433428.0
2018-05-23 09:30:00,130.06,130.32,129.8,130.11,268604.0,123.9119,124.1596,123.6642,123.9596,268604.0
2018-05-23 09:40:00,130.07,130.35,129.98,130.15,107493.0,123.9215,124.1882,123.8357,123.9977,107493.0
2018-05-23 09:50:00,130.13,130.28,129.99,130.14,110378.0,123.9786,124.1215,123.8452,123.9881,110378.0
2018-05-23 10:00:00,130.15,130.55,130.15,130.53,96141.0,123.9977,124.3788,123.9977,124.3597,96141.0
2018-05-23 10:10:00,130.55,130.57,130.37,130.49,150404.0,124.3788,124.3978,124.2073,124.3216,150404.0
2018-05-23 10:20:00,130.48,130.49,130.29,130.31,60145.0,124.3121,124.3216,124.1311,124.1501,60145.0
2018-05-23 10:30:00,130.3,130.47,130.12,130.36,86151.0,124.1406,124.3025,123.9691,124.1977,86151.0
2018-05-23 10:40:00,130.35,130.4,130.22,130.26,63711.0,124.1882,124.2359,124.0644,124.1025,63711.0
2018-05-23 10:50:00,130.26,130.35,130.13,130.28,71647.0,124.1025,124.1882,123.9786,124.1215,71647.0
2018-05-23 11:00:00,130.27,130.43,130.11,130.17,169479.0,124.112,124.2644,123.9596,124.0167,169479.0
2018-05-23 11:10:00,130.18,130.21,130.05,130.07,102185.0,124.0263,124.0548,123.9024,123.9215,102185.0
2018-05-23 11:20:00,130.07,130.19,130.02,130.11,161888.0,123.9215,124.0358,123.8738,123.9596,161888.0
2018-05-23 11:30:00,130.13,130.22,130.08,130.19,99116.0,123.9786,124.0644,123.931,124.0358,99116.0
2018-05-23 11:40:00,130.19,130.45,130.1,130.42,100702.0,124.0358,124.2835,123.95,124.2549,100702.0
2018-05-23 11:50:00,130.43,130.53,130.26,130.27,58742.0,124.2644,124.3597,124.1025,124.112,58742.0
2018-05-23 12:00:00,130.28,130.52,130.22,130.49,57915.0,124.1215,124.3502,124.0644,124.3216,57915.0
2018-05-23 12:10:00,130.49,130.54,130.33,130.33,49872.0,124.3216,124.3692,124.1692,124.1692,49872.0
2018-05-23 12:20:00,130.33,130.42,130.22,130.26,51702.0,124.1692,124.2549,124.0644,124.1025,51702.0
2018-05-23 12:30:00,130.25,130.57,130.24,130.5,39124.0,124.0929,124.3978,124.0834,124.3311,39124.0
2018-05-23 12:40:00,130.5,130.71,130.49,130.64,47372.0,124.3311,124.5312,124.3216,124.4645,47372.0
2018-05-23 12:50:00,130.65,130.87,130.59,130.8,59252.0,124.474,124.6836,124.4169,124.6169,59252.0
2018-05-23 13:00:00,130.77,130.77,130.62,130.73,48411.0,124.5884,124.5884,124.4455,124.5503,48411.0
2018-05-23 13:10:00,130.74,130.74,130.6,130.62,56909.0,124.5598,124.5598,124.4264,124.4455,56909.0
2018-05-23 13:20:00,130.62,130.77,130.6,130.72,50977.0,124.4455,124.5884,124.4264,124.5407,50977.0
2018-05-23 13:30:00,130.74,130.77,130.66,130.76,50916.0,124.5598,124.5884,124.4836,124.5788,50916.0
2018-05-23 13:40:00,130.77,130.88,130.7,130.74,49741.0,124.5884,124.6932,124.5217,124.5598,49741.0
2018-05-23 13:50:00,130.74,130.84,130.69,130.77,51207.0,124.5598,124.6551,124.5121,124.5884,51207.0
2018-05-23 14:00:00,130.76,131.11,130.66,131.08,94085.0,124.5788,124.9123,124.4836,124.8837,94085.0
2018-05-23 14:10:00,131.1,131.16,130.93,131.08,66689.0,124.9028,124.9599,124.7408,124.8837,66689.0
2018-05-23 14:20:00,131.09,131.3,131.03,131.18,71259.0,124.8932,125.0933,124.8361,124.979,71259.0
2018-05-23 14:30:00,131.2,131.22,131.03,131.07,75949.0,124.998,125.0171,124.8361,124.8742,75949.0
2018-05-23 14:40:00,131.07,131.15,131.03,131.12,65273.0,124.8742,124.9504,124.8361,124.9218,65273.0
2018-05-23 14:50:00,131.11,131.3,131.09,131.3,93203.0,124.9123,125.0933,124.8932,125.0933,93203.0
2018-05-23 15:00:00,131.3,131.47,131.23,131.35,84234.0,125.0933,125.2553,125.0266,125.141,84234.0
2018-05-23 15:10:00,131.36,131.36,131.2,131.31,78057.0,125.1505,125.1505,124.998,125.1028,78057.0
2018-05-23 15:20:00,131.32,131.41,131.24,131.39,89531.0,125.1124,125.1981,125.0362,125.1791,89531.0
2018-05-23 15:30:00,131.39,131.44,131.33,131.37,84233.0,125.1791,125.2267,125.1219,125.16,84233.0
2018-05-23 15:40:00,131.38,131.45,131.27,131.41,138929.0,125.1695,125.2362,125.0647,125.1981,138929.0
2018-05-23 15:50:00,131.41,131.91,131.4,131.88,427767.0,125.1981,125.6745,125.1886,125.6459,427767.0
2018-05-24 09:30:00,131.81,132.21,131.6,131.99,354205.0,125.5792,125.9603,125.3791,125.7507,354205.0
2018-05-24 09:40:00,132.01,132.04,131.3,131.37,225764.0,125.7698,125.7983,125.0933,125.16,225764.0
2018-05-24 09:50:00,131.33,131.39,131.01,131.23,164913.0,125.1219,125.1791,124.817,125.0266,164913.0
2018-05-24 10:00:00,131.22,131.53,131.04,131.32,171163.0,125.0171,125.3124,124.8456,125.1124,171163.0
2018-05-24 10:10:00,131.33,131.43,131.18,131.21,86145.0,125.1219,125.2172,124.979,125.0076,86145.0
2018-05-24 10:20:00,131.21,131.46,131.12,131.24,121867.0,125.0076,125.2458,124.9218,125.0362,121867.0
2018-05-24 10:30:00,131.22,131.24,130.89,131.06,122363.0,125.0171,125.0362,124.7027,124.8647,122363.0
2018-05-24 10:40:00,131.06,131.22,130.76,130.98,240671.0,124.8647,125.0171,124.5788,124.7884,240671.0
2018-05-24 10:50:00,130.96,131.09,130.5,130.54,120675.0,124.7694,124.8932,124.3311,124.3692,120675.0
2018-05-24 11:00:00,130.53,130.82,130.5,130.72,116096.0,124.3597,124.636,124.3311,124.5407,116096.0
2018-05-24 11:10:00,130.74,130.85,130.64,130.72,91464.0,124.5598,124.6646,124.4645,124.5407,91464.0
2018-05-24 11:20:00,130.74,130.81,130.62,130.77,97591.0,124.5598,124.6265,124.4455,124.5884,97591.0
2018-05-24 11:30:00,130.75,130.89,130.75,130.82,54997.0,124.5693,124.7027,124.5693,124.636,54997.0
2018-05-24 11:40:00,130.82,131.01,130.81,130.92,55064.0,124.636,124.817,124.6265,124.7313,55064.0
2018-05-24 11:50:00,130.91,131.11,130.79,131.11,60307.0,124.7217,124.9123,124.6074,124.9123,60307.0
2018-05-24 12:00:00,131.1,131.19,130.98,131.0,52926.0,124.9028,124.9885,124.7884,124.8075,52926.0
2018-05-24 12:10:00,131.01,131.34,131.01,131.23,158236.0,124.817,125.1314,124.817,125.0266,158236.0
2018-05-24 12:20:00,131.23,131.44,131.21,131.43,53907.0,125.0266,125.2267,125.0076,125.2172,53907.0
2018-05-24 12:30:00,131.43,131.62,131.43,131.48,77779.0,125.2172,125.3982,125.2172,125.2648,77779.0
2018-05-24 12:40:00,131.48,131.54,131.4,131.52,74688.0,125.2648,125.322,125.1886,125.3029,74688.0
2018-05-24 12:50:00,131.53,131.59,131.43,131.58,55510.0,125.3124,125.3696,125.2172,125.3601,55510.0
2018-05-24 13:00:00,131.57,131.73,131.56,131.7,56692.0,125.3506,125.503,125.341,125.4744,56692.0
2018-05-24 13:10:00,131.69,131.76,131.64,131.71,49491.0,125.4649,125.5316,125.4172,125.4839,49491.0
2018-05-24 13:20:00,131.72,131.77,131.64,131.68,76209.0,125.4935,125.5411,125.4172,125.4554,76209.0
2018-05-24 13:30:00,131.68,131.68,131.41,131.42,87057.0,125.4554,125.4554,125.1981,125.2076,87057.0
2018-05-24 13:40:00,131.42,131.47,131.36,131.38,44888.0,125.2076,125.2553,125.1505,125.1695,44888.0
2018-05-24 13:50:00,131.39,131.54,131.33,131.54,52633.0,125.1791,125.322,125.1219,125.322,52633.0
2018-05-24 14:00:00,131.54,131.55,131.4,131.48,54857.0,125.322,125.3315,125.1886,125.2648,54857.0
2018-05-24 14:10:00,131.48,131.65,131.48,131.62,46802.0,125.2648,125.4268,125.2648,125.3982,46802.0
2018-05-24 14:20:00,131.61,131.83,131.59,131.81,68871.0,125.3887,125.5983,125.3696,125.5792,68871.0
2018-05-24 14:30:00,131.8,131.93,131.76,131.92,84622.0,125.5697,125.6935,125.5316,125.684,84622.0
2018-05-24 14:40:00,131.92,131.96,131.86,131.87,63961.0,125.684,125.7221,125.6268,125.6364,63961.0
2018-05-24 14:50:00,131.87,131.94,131.84,131.94,74200.0,125.6364,125.7031,125.6078,125.7031,74200.0
2018-05-24 15:00:00,131.94,131.97,131.81,131.97,78977.0,125.7031,125.7316,125.5792,125.7316,78977.0
2018-05-24 15:10:00,131.97,132.13,131.94,132.13,85417.0,125.7316,125.8841,125.7031,125.8841,85417.0
2018-05-24 15:20:00,132.13,132.14,132.0,132.03,75059.0,125.8841,125.8936,125.7602,125.7888,75059.0
2018-05-24 15:30:00,132.03,132.11,131.97,132.0,159319.0,125.7888,125.865,125.7316,125.7602,159319.0
2018-05-24 15:40:00,132.01,132.01,131.75,131.84,178840.0,125.7698,125.7698,125.522,125.6078,178840.0
2018-05-24 15:50:00,131.83,132.03,131.68,131.86,405953.0,125.5983,125.7888,125.4554,125.6268,405953.0
2018-05-25 09:30:00,131.88,131.95,131.13,131.27,236782.0,125.6459,125.7126,124.9313,125.0647,236782.0
2018-05-25 09:40:00,131.26,131.47,130.93,131.46,145561.0,125.0552,125.2553,124.7408,125.2458,145561.0
2018-05-25 09:50:00,131.43,131.78,131.29,131.75,88109.0,125.2172,125.5506,125.0838,125.522,88109.0
2018-05-25 10:00:00,131.76,131.88,131.65,131.83,86802.0,125.5316,125.6459,125.4268,125.5983,86802.0
2018-05-25 10:10:00,131.82,132.02,131.74,131.95,112708.0,125.5887,125.7793,125.5125,125.7126,112708.0
2018-05-25 10:20:00,131.93,132.1,131.81,131.84,110273.0,125.6935,125.8555,125.5792,125.6078,110273.0
2018-05-25 10:30:00,131.84,131.92,131.57,131.58,121668.0,125.6078,125.684,125.3506,125.3601,121668.0
2018-05-25 10:40:00,131.59,131.63,131.23,131.24,71033.0,125.3696,125.4077,125.0266,125.0362,71033.0
2018-05-25 10:50:00,131.25,131.51,131.25,131.5,58970.0,125.0457,125.2934,125.0457,125.2839,58970.0
2018-05-25 11:00:00,131.49,131.7,131.4,131.66,73211.0,125.2743,125.4744,125.1886,125.4363,73211.0
2018-05-25 11:10:00,131.68,131.71,131.47,131.59,80626.0,125.4554,125.4839,125.2553,125.3696,80626.0
2018-05-25 11:20:00,131.56,131.56,131.33,131.47,52740.0,125.341,125.341,125.1219,125.2553,52740.0
2018-05-25 11:30:00,131.47,131.59,131.45,131.59,52748.0,125.2553,125.3696,125.2362,125.3696,52748.0
2018-05-25 11:40:00,131.6,131.6,131.43,131.53,55104.0,125.3791,125.3791,125.2172,125.3124,55104.0
2018-05-25 11:50:00,131.52,131.67,131.48,131.58,124657.0,125.3029,125.4458,125.2648,125.3601,124657.0
2018-05-25 12:00:00,131.57,131.62,131.37,131.41,79786.0,125.3506,125.3982,125.16,125.1981,79786.0
2018-05-25 12:10:00,131.4,131.48,131.29,131.4,94880.0,125.1886,125.2648,125.0838,125.1886,94880.0
2018-05-25 12:20:00,131.41,131.57,131.31,131.51,48237.0,125.1981,125.3506,125.1028,125.2934,48237.0
2018-05-25 12:30:00,131.5,131.5,131.34,131.36,72447.0,125.2839,125.2839,125.1314,125.1505,72447.0
2018-05-25 12:40:00,131.37,131.43,131.22,131.26,58406.0,125.16,125.2172,125.0171,125.0552,58406.0
2018-05-25 12:50:00,131.25,131.32,131.17,131.19,49276.0,125.0457,125.1124,124.9695,124.9885,49276.0
2018-05-25 13:00:00,131.2,131.23,131.07,131.19,43655.0,124.998,125.0266,124.8742,124.9885,43655.0
2018-05-25 13:10:00,131.19,131.25,131.12,131.13,37210.0,124.9885,125.0457,124.9218,124.9313,37210.0
2018-05-25 13:20:00,131.14,131.15,131.07,131.07,48180.0,124.9409,124.9504,124.8742,124.8742,48180.0
2018-05-25 13:30:00,131.07,131.09,131.01,131.05,43569.0,124.8742,124.8932,124.817,124.8551,43569.0
2018-05-25 13:40:00,131.07,131.12,131.01,131.04,26175.0,124.8742,124.9218,124.817,124.8456,26175.0
2018-05-25 13:50:00,131.05,131.11,131.02,131.09,31568.0,124.8551,124.9123,124.8265,124.8932,31568.0
2018-05-25 14:00:00,131.08,131.4,131.06,131.31,45866.0,124.8837,125.1886,124.8647,125.1028,45866.0
2018-05-25 14:10:00,131.32,131.47,131.32,131.43,38681.0,125.1124,125.2553,125.1124,125.2172,38681.0
2018-05-25 14:20:00,131.44,131.62,131.44,131.6,73323.0,125.2267,125.3982,125.2267,125.3791,73323.0
2018-05-25 14:30:00,131.6,131.62,131.31,131.32,45428.0,125.3791,125.3982,125.1028,125.1124,45428.0
2018-05-25 14:40:00,131.33,131.33,131.08,131.1,61875.0,125.1219,125.1219,124.8837,124.9028,61875.0
2018-05-25 14:50:00,131.1,131.17,131.05,131.12,63824.0,124.9028,124.9695,124.8551,124.9218,63824.0
2018-05-25 15:00:00,131.11,131.23,131.04,131.21,65857.0,124.9123,125.0266,124.8456,125.0076,65857.0
2018-05-25 15:10:00,131.21,131.3,131.16,131.26,65097.0,125.0076,125.0933,124.9599,125.0552,65097.0
2018-05-25 15:20:00,131.27,131.32,131.17,131.32,56477.0,125.0647,125.1124,124.9695,125.1124,56477.0
2018-05-25 15:30:00,131.32,131.33,131.21,131.22,76313.0,125.1124,125.1219,125.0076,125.0171,76313.0
2018-05-25 15:40:00,131.22,131.22,131.05,131.12,101589.0,125.0171,125.0171,124.8551,124.9218,101589.0
2018-05-25 15:50:00,131.09,131.35,131.09,131.22,287087.0,124.8932,125.141,124.8932,125.0171,287087.0
2018-05-29 09:30:00,130.39,130.53,129.94,130.0,438459.0,124.2263,124.3597,123.7976,123.8548,438459.0
2018-05-29 09:40:00,130.03,130.85,129.93,130.72,196306.0,123.8833,124.6646,123.7881,124.5407,196306.0
2018-05-29 09:50:00,130.71,130.88,130.65,130.81,115088.0,124.5312,124.6932,124.474,124.6265,115088.0
2018-05-29 10:00:00,130.83,131.05,130.77,130.84,97808.0,124.6455,124.8551,124.5884,124.6551,97808.0
2018-05-29 10:10:00,130.84,130.85,130.36,130.39,98710.0,124.6551,124.6646,124.1977,124.2263,98710.0
2018-05-29 10:20:00,130.39,130.58,130.18,130.38,106485.0,124.2263,124.4073,124.0263,124.2168,106485.0
2018-05-29 10:30:00,130.38,130.38,129.99,130.15,184286.0,124.2168,124.2168,123.8452,123.9977,184286.0
2018-05-29 10:40:00,130.16,130.46,130.13,130.31,124967.0,124.0072,124.293,123.9786,124.1501,124967.0
2018-05-29 10:50:00,130.31,130.33,129.99,129.99,134778.0,124.1501,124.1692,123.8452,123.8452,134778.0
2018-05-29 11:00:00,130.0,130.01,129.54,129.71,193595.0,123.8548,123.8643,123.4165,123.5785,193595.0
2018-05-29 11:10:00,129.72,129.93,129.66,129.67,82539.0,123.588,123.7881,123.5308,123.5404,82539.0
2018-05-29 11:20:00,129.67,129.98,129.63,129.93,99277.0,123.5404,123.8357,123.5023,123.7881,99277.0
2018-05-29 11:30:00,129.94,130.0,129.63,129.63,77106.0,123.7976,123.8548,123.5023,123.5023,77106.0
2018-05-29 11:40:00,129.64,129.65,129.19,129.4,192488.0,123.5118,123.5213,123.0831,123.2831,192488.0
2018-05-29 11:50:00,129.38,129.64,129.36,129.56,99309.0,123.2641,123.5118,123.245,123.4356,99309.0
2018-05-29 12:00:00,129.54,129.54,129.22,129.26,116887.0,123.4165,123.4165,123.1116,123.1497,116887.0
2018-05-29 12:10:00,129.24,129.34,129.06,129.25,101492.0,123.1307,123.226,122.9592,123.1402,101492.0
2018-05-29 12:20:00,129.24,129.49,129.21,129.36,156498.0,123.1307,123.3689,123.1021,123.245,156498.0
2018-05-29 12:30:00,129.36,129.78,129.35,129.56,81128.0,123.245,123.6452,123.2355,123.4356,81128.0
2018-05-29 12:40:00,129.58,129.77,129.58,129.75,46018.0,123.4546,123.6356,123.4546,123.6166,46018.0
2018-05-29 12:50:00,129.78,130.05,129.77,130.01,82975.0,123.6452,123.9024,123.6356,123.8643,82975.0
2018-05-29 13:00:00,130.0,130.02,129.69,129.76,100682.0,123.8548,123.8738,123.5594,123.6261,100682.0
2018-05-29 13:10:00,129.74,129.88,129.66,129.83,74447.0,123.6071,123.7404,123.5308,123.6928,74447.0
2018-05-29 13:20:00,129.83,130.0,129.78,129.94,61548.0,123.6928,123.8548,123.6452,123.7976,61548.0
2018-05-29 13:30:00,129.94,129.96,129.61,129.82,73993.0,123.7976,123.8167,123.4832,123.6833,73993.0
2018-05-29 13:40:00,129.8,130.09,129.8,130.04,65133.0,123.6642,123.9405,123.6642,123.8929,65133.0
2018-05-29 13:50:00,130.05,130.13,129.95,129.97,91255.0,123.9024,123.9786,123.8071,123.8262,91255.0
2018-05-29 14:00:00,129.94,129.94,129.57,129.74,80552.0,123.7976,123.7976,123.4451,123.6071,80552.0
2018-05-29 14:10:00,129.75,129.89,129.6,129.82,75157.0,123.6166,123.75,123.4737,123.6833,75157.0
2018-05-29 14:20:00,129.79,130.09,129.66,130.05,103245.0,123.6547,123.9405,123.5308,123.9024,103245.0
2018-05-29 14:30:00,130.04,130.13,129.9,129.93,95913.0,123.8929,123.9786,123.7595,123.7881,95913.0
2018-05-29 14:40:00,129.95,129.96,129.6,129.74,85706.0,123.8071,123.8167,123.4737,123.6071,85706.0
2018-05-29 14:50:00,129.73,129.74,129.56,129.59,311477.0,123.5975,123.6071,123.4356,123.4641,311477.0
2018-05-29 15:00:00,129.58,129.73,129.47,129.55,88096.0,123.4546,123.5975,123.3498,123.426,88096.0
2018-05-29 15:10:00,129.55,129.65,129.46,129.48,126251.0,123.426,123.5213,123.3403,123.3593,126251.0
2018-05-29 15:20:00,129.48,129.66,129.42,129.65,314110.0,123.3593,123.5308,123.3022,123.5213,314110.0
2018-05-29 15:30:00,129.65,129.84,129.5,129.78,168486.0,123.5213,123.7023,123.3784,123.6452,168486.0
2018-05-29 15:40:00,129.79,130.12,129.75,129.94,409592.0,123.6547,123.9691,123.6166,123.7976,409592.0
2018-05-29 15:50:00,129.96,130.02,129.62,129.7,617634.0,123.8167,123.8738,123.4927,123.5689,617634.0
2018-05-30 09:30:00,130.2,130.81,130.16,130.53,293084.0,124.0453,124.6265,124.0072,124.3597,293084.0
2018-05-30 09:40:00,130.55,130.68,130.36,130.38,175517.0,124.3788,124.5026,124.1977,124.2168,175517.0
2018-05-30 09:50:00,130.38,130.44,130.13,130.19,156484.0,124.2168,124.274,123.9786,124.0358,156484.0
2018-05-30 10:00:00,130.19,130.27,129.97,130.23,208447.0,124.0358,124.112,123.8262,124.0739,208447.0
2018-05-30 10:10:00,130.23,130.3,130.03,130.03,112132.0,124.0739,124.1406,123.8833,123.8833,112132.0
2018-05-30 10:20:00,130.04,130.12,129.87,129.95,176372.0,123.8929,123.9691,123.7309,123.8071,176372.0
2018-05-30 10:30:00,129.95,130.36,129.95,130.14,100282.0,123.8071,124.1977,123.8071,123.9881,100282.0
2018-05-30 10:40:00,130.14,130.53,130.06,130.46,99202.0,123.9881,124.3597,123.9119,124.293,99202.0
2018-05-30 10:50:00,130.46,130.57,130.42,130.48,95800.0,124.293,124.3978,124.2549,124.3121,95800.0
2018-05-30 11:00:00,130.49,130.53,130.28,130.34,97915.0,124.3216,124.3597,124.1215,124.1787,97915.0
2018-05-30 11:10:00,130.34,130.4,130.23,130.26,154848.0,124.1787,124.2359,124.0739,124.1025,154848.0
2018-05-30 11:20:00,130.26,130.26,130.07,130.11,138050.0,124.1025,124.1025,123.9215,123.9596,138050.0
2018-05-30 11:30:00,130.12,130.38,130.11,130.23,121143.0,123.9691,124.2168,123.9596,124.0739,121143.0
2018-05-30 11:40:00,130.22,130.24,130.08,130.22,100723.0,124.0644,124.0834,123.931,124.0644,100723.0
2018-05-30 11:50:00,130.22,130.27,130.09,130.23,135773.0,124.0644,124.112,123.9405,124.0739,135773.0
2018-05-30 12:00:00,130.24,130.43,130.23,130.34,103827.0,124.0834,124.2644,124.0739,124.1787,103827.0
2018-05-30 12:10:00,130.35,130.47,130.31,130.44,75694.0,124.1882,124.3025,124.1501,124.274,75694.0
2018-05-30 12:20:00,130.44,130.53,130.43,130.53,112109.0,124.274,124.3597,124.2644,124.3597,112109.0
2018-05-30 12:30:00,130.52,130.65,130.5,130.57,73831.0,124.3502,124.474,124.3311,124.3978,73831.0
2018-05-30 12:40:00,130.59,130.65,130.48,130.51,60588.0,124.4169,124.474,124.3121,124.3407,60588.0
2018-05-30 12:50:00,130.52,130.63,130.5,130.58,72831.0,124.3502,124.455,124.3311,124.4073,72831.0
2018-05-30 13:00:00,130.59,130.64,130.5,130.53,68221.0,124.4169,124.4645,124.3311,124.3597,68221.0
2018-05-30 13:10:00,130.53,130.81,130.44,130.78,89249.0,124.3597,124.6265,124.274,124.5979,89249.0
2018-05-30 13:20:00,130.78,130.9,130.76,130.82,104482.0,124.5979,124.7122,124.5788,124.636,104482.0
2018-05-30 13:30:00,130.83,130.93,130.81,130.93,53625.0,124.6455,124.7408,124.6265,124.7408,53625.0
2018-05-30 13:40:00,130.93,130.93,130.77,130.93,82519.0,124.7408,124.7408,124.5884,124.7408,82519.0
2018-05-30 13:50:00,130.93,130.95,130.72,130.79,73834.0,124.7408,124.7599,124.5407,124.6074,73834.0
2018-05-30 14:00:00,130.79,130.9,130.75,130.84,74382.0,124.6074,124.7122,124.5693,124.6551,74382.0
2018-05-30 14:10:00,130.85,130.88,130.71,130.83,105172.0,124.6646,124.6932,124.5312,124.6455,105172.0
2018-05-30 14:20:00,130.83,130.85,130.72,130.81,74475.0,124.6455,124.6646,124.5407,124.6265,74475.0
2018-05-30 14:30:00,130.81,131.05,130.76,131.02,79838.0,124.6265,124.8551,124.5788,124.8265,79838.0
2018-05-30 14:40:00,131.03,131.1,130.92,130.97,123286.0,124.8361,124.9028,124.7313,124.7789,123286.0
2018-05-30 14:50:00,130.97,131.04,130.86,130.92,79111.0,124.7789,124.8456,124.6741,124.7313,79111.0
2018-05-30 15:00:00,130.92,130.97,130.71,130.72,93027.0,124.7313,124.7789,124.5312,124.5407,93027.0
2018-05-30 15:10:00,130.73,130.78,130.68,130.72,176834.0,124.5503,124.5979,124.5026,124.5407,176834.0
2018-05-30 15:20:00,130.73,130.75,130.57,130.62,146858.0,124.5503,124.5693,124.3978,124.4455,146858.0
2018-05-30 15:30:00,130.62,130.62,130.4,130.44,191644.0,124.4455,124.4455,124.2359,124.274,191644.0
2018-05-30 15:40:00,130.44,130.66,130.42,130.63,182404.0,124.274,124.4836,124.2549,124.455,182404.0
2018-05-30 15:50:00,130.63,130.77,130.59,130.62,456950.0,124.455,124.5884,124.4169,124.4455,456950.0
2018-05-31 09:30:00,130.65,130.88,130.0,130.39,276891.0,124.474,124.6932,123.8548,124.2263,276891.0
2018-05-31 09:40:00,130.43,130.74,130.2,130.57,152303.0,124.2644,124.5598,124.0453,124.3978,152303.0
2018-05-31 09:50:00,130.56,130.82,130.54,130.63,90716.0,124.3883,124.636,124.3692,124.455,90716.0
2018-05-31 10:00:00,130.63,130.75,130.5,130.58,95915.0,124.455,124.5693,124.3311,124.4073,95915.0
2018-05-31 10:10:00,130.58,130.71,130.45,130.59,130857.0,124.4073,124.5312,124.2835,124.4169,130857.0
2018-05-31 10:20:00,130.6,130.69,130.41,130.51,117366.0,124.4264,124.5121,124.2454,124.3407,117366.0
2018-05-31 10:30:00,130.5,130.51,130.18,130.28,148315.0,124.3311,124.3407,124.0263,124.1215,148315.0
2018-05-31 10:40:00,130.29,130.35,130.02,130.03,87415.0,124.1311,124.1882,123.8738,123.8833,87415.0
2018-05-31 10:50:00,130.03,130.4,129.98,130.31,101493.0,123.8833,124.2359,123.8357,124.1501,101493.0
2018-05-31 11:00:00,130.31,130.68,130.27,130.63,82591.0,124.1501,124.5026,124.112,124.455,82591.0
2018-05-31 11:10:00,130.64,130.71,130.56,130.65,77202.0,124.4645,124.5312,124.3883,124.474,77202.0
2018-05-31 11:20:00,130.64,131.06,130.57,131.05,150596.0,124.4645,124.8647,124.3978,124.8551,150596.0
2018-05-31 11:30:00,131.06,131.39,130.97,131.3,165157.0,124.8647,125.1791,124.7789,125.0933,165157.0
2018-05-31 11:40:00,131.32,131.59,131.32,131.5,98451.0,125.1124,125.3696,125.1124,125.2839,98451.0
2018-05-31 11:50:00,131.51,131.57,131.06,131.17,103948.0,125.2934,125.3506,124.8647,124.9695,103948.0
2018-05-31 12:00:00,131.17,131.24,130.94,130.96,50909.0,124.9695,125.0362,124.7503,124.7694,50909.0
2018-05-31 12:10:00,130.99,131.26,130.98,131.25,49371.0,124.798,125.0552,124.7884,125.0457,49371.0
2018-05-31 12:20:00,131.26,131.32,131.1,131.19,59766.0,125.0552,125.1124,124.9028,124.9885,59766.0
2018-05-31 12:30:00,131.19,131.23,131.03,131.03,54838.0,124.9885,125.0266,124.8361,124.8361,54838.0
2018-05-31 12:40:00,131.0,131.22,130.89,131.21,99921.0,124.8075,125.0171,124.7027,125.0076,99921.0
2018-05-31 12:50:00,131.22,131.22,131.04,131.15,48860.0,125.0171,125.0171,124.8456,124.9504,48860.0
2018-05-31 13:00:00,131.16,131.17,130.87,130.89,84535.0,124.9599,124.9695,124.6836,124.7027,84535.0
2018-05-31 13:10:00,130.87,131.02,130.8,131.0,73077.0,124.6836,124.8265,124.6169,124.8075,73077.0
2018-05-31 13:20:00,131.0,131.06,130.91,131.06,55671.0,124.8075,124.8647,124.7217,124.8647,55671.0
2018-05-31 13:30:00,131.03,131.08,130.72,130.72,78641.0,124.8361,124.8837,124.5407,124.5407,78641.0
2018-05-31 13:40:00,130.72,130.76,130.64,130.68,77510.0,124.5407,124.5788,124.4645,124.5026,77510.0
2018-05-31 13:50:00,130.7,130.71,130.53,130.62,120620.0,124.5217,124.5312,124.3597,124.4455,120620.0
2018-05-31 14:00:00,130.63,130.67,130.41,130.55,109324.0,124.455,124.4931,124.2454,124.3788,109324.0
2018-05-31 14:10:00,130.56,130.81,130.49,130.71,143438.0,124.3883,124.6265,124.3216,124.5312,143438.0
2018-05-31 14:20:00,130.7,130.79,130.65,130.66,87779.0,124.5217,124.6074,124.474,124.4836,87779.0
2018-05-31 14:30:00,130.65,130.67,130.54,130.6,113602.0,124.474,124.4931,124.3692,124.4264,113602.0
2018-05-31 14:40:00,130.59,130.79,130.59,130.71,78170.0,124.4169,124.6074,124.4169,124.5312,78170.0
2018-05-31 14:50:00,130.72,130.87,130.69,130.79,85016.0,124.5407,124.6836,124.5121,124.6074,85016.0
2018-05-31 15:00:00,130.79,130.98,130.69,130.93,93770.0,124.6074,124.7884,124.5121,124.7408,93770.0
2018-05-31 15:10:00,130.93,131.03,130.88,131.03,94902.0,124.7408,124.8361,124.6932,124.8361,94902.0
2018-05-31 15:20:00,131.02,131.04,130.87,130.97,86132.0,124.8265,124.8456,124.6836,124.7789,86132.0
2018-05-31 15:30:00,130.98,131.03,130.79,131.0,135973.0,124.7884,124.8361,124.6074,124.8075,135973.0
2018-05-31 15:40:00,131.0,131.05,130.85,130.96,182926.0,124.8075,124.8551,124.6646,124.7694,182926.0
2018-05-31 15:50:00,130.94,130.94,130.58,130.73,538692.0,124.7503,124.7503,124.4073,124.5503,538692.0
2018-06-01 09:30:00,131.84,132.4,131.75,131.84,346060.0,125.6078,126.1413,125.522,125.6078,346060.0
2018-06-01 09:40:00,131.86,132.04,131.69,131.73,166831.0,125.6268,125.7983,125.4649,125.503,166831.0
2018-06-01 09:50:00,131.75,131.99,131.75,131.88,68384.0,125.522,125.7507,125.522,125.6459,68384.0
2018-06-01 10:00:00,131.91,132.0,131.84,131.85,90473.0,125.6745,125.7602,125.6078,125.6173,90473.0
2018-06-01 10:10:00,131.87,131.96,131.65,131.92,116905.0,125.6364,125.7221,125.4268,125.684,116905.0
2018-06-01 10:20:00,131.93,132.25,131.93,131.95,124834.0,125.6935,125.9984,125.6935,125.7126,124834.0
2018-06-01 10:30:00,131.92,132.01,131.73,131.92,109202.0,125.684,125.7698,125.503,125.684,109202.0
2018-06-01 10:40:00,131.92,132.0,131.71,132.0,90033.0,125.684,125.7602,125.4839,125.7602,90033.0
2018-06-01 10:50:00,132.01,132.13,131.94,132.04,67967.0,125.7698,125.8841,125.7031,125.7983,67967.0
2018-06-01 11:00:00,132.04,132.23,132.04,132.16,124590.0,125.7983,125.9794,125.7983,125.9127,124590.0
2018-06-01 11:10:00,132.16,132.17,132.05,132.12,77792.0,125.9127,125.9222,125.8079,125.8746,77792.0
2018-06-01 11:20:00,132.14,132.36,132.11,132.17,117160.0,125.8936,126.1032,125.865,125.9222,117160.0
2018-06-01 11:30:00,132.16,132.4,132.13,132.36,72317.0,125.9127,126.1413,125.8841,126.1032,72317.0
2018-06-01 11:40:00,132.36,132.51,132.33,132.42,243481.0,126.1032,126.2461,126.0746,126.1604,243481.0
2018-06-01 11:50:00,132.41,132.45,132.12,132.14,246748.0,126.1508,126.189,125.8746,125.8936,246748.0
2018-06-01 12:00:00,132.15,132.24,132.1,132.11,168261.0,125.9031,125.9889,125.8555,125.865,168261.0
2018-06-01 12:10:00,132.12,132.15,131.86,131.89,124578.0,125.8746,125.9031,125.6268,125.6554,124578.0
2018-06-01 12:20:00,131.91,131.96,131.5,131.56,165550.0,125.6745,125.7221,125.2839,125.341,165550.0
2018-06-01 12:30:00,131.54,131.54,131.13,131.48,274853.0,125.322,125.322,124.9313,125.2648,274853.0
2018-06-01 12:40:00,131.47,131.58,131.43,131.43,101535.0,125.2553,125.3601,125.2172,125.2172,101535.0
2018-06-01 12:50:00,131.43,131.45,131.26,131.31,83138.0,125.2172,125.2362,125.0552,125.1028,83138.0
2018-06-01 13:00:00,131.32,131.46,131.32,131.44,82242.0,125.1124,125.2458,125.1124,125.2267,82242.0
2018-06-01 13:10:00,131.45,131.75,131.43,131.6,132780.0,125.2362,125.522,125.2172,125.3791,132780.0
2018-06-01 13:20:00,131.59,131.65,131.48,131.49,83079.0,125.3696,125.4268,125.2648,125.2743,83079.0
2018-06-01 13:30:00,131.49,131.51,131.38,131.45,73860.0,125.2743,125.2934,125.1695,125.2362,73860.0
2018-06-01 13:40:00,131.44,131.55,131.36,131.46,132879.0,125.2267,125.3315,125.1505,125.2458,132879.0
2018-06-01 13:50:00,131.46,131.51,131.29,131.29,87224.0,125.2458,125.2934,125.0838,125.0838,87224.0
2018-06-01 14:00:00,131.3,131.41,131.18,131.31,130254.0,125.0933,125.1981,124.979,125.1028,130254.0
2018-06-01 14:10:00,131.31,131.4,131.25,131.33,130134.0,125.1028,125.1886,125.0457,125.1219,130134.0
2018-06-01 14:20:00,131.33,131.45,131.2,131.21,127277.0,125.1219,125.2362,124.998,125.0076,127277.0
2018-06-01 14:30:00,131.22,131.25,131.0,131.11,122328.0,125.0171,125.0457,124.8075,124.9123,122328.0
2018-06-01 14:40:00,131.11,131.27,131.1,131.18,127655.0,124.9123,125.0647,124.9028,124.979,127655.0
2018-06-01 14:50:00,131.18,131.18,131.08,131.16,128995.0,124.979,124.979,124.8837,124.9599,128995.0
2018-06-01 15:00:00,131.15,131.15,130.93,130.99,169362.0,124.9504,124.9504,124.7408,124.798,169362.0
2018-06-01 15:10:00,130.98,130.99,130.8,130.81,211769.0,124.7884,124.798,124.6169,124.6265,211769.0
2018-06-01 15:20:00,130.8,130.81,130.64,130.67,199300.0,124.6169,124.6265,124.4645,124.4931,199300.0
2018-06-01 15:30:00,130.67,130.68,130.51,130.59,279609.0,124.4931,124.5026,124.3407,124.4169,279609.0
2018-06-01 15:40:00,130.59,130.74,130.5,130.5,489500.0,124.4169,124.5598,124.3311,124.3311,489500.0
2018-06-01 15:50:00,130.5,130.88,130.36,130.86,902265.0,124.3311,124.6932,124.1977,124.6741,902265.0
2018-06-04 09:30:00,131.94,132.0,131.43,131.65,386616.0,125.7031,125.7602,125.2172,125.4268,386616.0
2018-06-04 09:40:00,131.65,131.97,131.53,131.9,142549.0,125.4268,125.7316,125.3124,125.665,142549.0
2018-06-04 09:50:00,131.91,132.07,131.8,132.0,143129.0,125.6745,125.8269,125.5697,125.7602,143129.0
2018-06-04 10:00:00,132.0,132.21,131.9,132.11,162767.0,125.7602,125.9603,125.665,125.865,162767.0
2018-06-04 10:10:00,132.12,132.39,131.94,132.33,177526.0,125.8746,126.1318,125.7031,126.0746,177526.0
2018-06-04 10:20:00,132.33,132.78,132.3,132.5,201862.0,126.0746,126.5034,126.046,126.2366,201862.0
2018-06-04 10:30:00,132.51,132.72,132.44,132.72,119255.0,126.2461,126.4462,126.1794,126.4462,119255.0
2018-06-04 10:40:00,132.72,133.13,132.71,133.08,228230.0,126.4462,126.8368,126.4367,126.7892,228230.0
2018-06-04 10:50:00,133.08,133.2,132.95,133.11,127517.0,126.7892,126.9035,126.6653,126.8178,127517.0
2018-06-04 11:00:00,133.11,133.31,133.08,133.11,142918.0,126.8178,127.0083,126.7892,126.8178,142918.0
2018-06-04 11:10:00,133.1,133.34,133.08,133.3,82122.0,126.8082,127.0369,126.7892,126.9988,82122.0
2018-06-04 11:20:00,133.31,133.38,133.15,133.38,87283.0,127.0083,127.075,126.8559,127.075,87283.0
2018-06-04 11:30:00,133.37,133.41,133.24,133.28,94541.0,127.0655,127.1036,126.9416,126.9797,94541.0
2018-06-04 11:40:00,133.29,133.55,133.28,133.54,141766.0,126.9892,127.237,126.9797,127.2274,141766.0
2018-06-04 11:50:00,133.54,133.57,133.29,133.48,157938.0,127.2274,127.256,126.9892,127.1703,157938.0
2018-06-04 12:00:00,133.48,133.52,133.43,133.45,66618.0,127.1703,127.2084,127.1226,127.1417,66618.0
2018-06-04 12:10:00,133.45,133.45,133.29,133.3,78233.0,127.1417,127.1417,126.9892,126.9988,78233.0
2018-06-04 12:20:00,133.3,133.38,133.23,133.29,65098.0,126.9988,127.075,126.9321,126.9892,65098.0
2018-06-04 12:30:00,133.3,133.3,133.15,133.19,57934.0,126.9988,126.9988,126.8559,126.894,57934.0
2018-06-04 12:40:00,133.18,133.18,133.05,133.15,69355.0,126.8844,126.8844,126.7606,126.8559,69355.0
2018-06-04 12:50:00,133.15,133.18,132.99,133.05,71593.0,126.8559,126.8844,126.7034,126.7606,71593.0
2018-06-04 13:00:00,133.05,133.17,133.05,133.1,58795.0,126.7606,126.8749,126.7606,126.8082,58795.0
2018-06-04 13:10:00,133.1,133.26,133.1,133.25,63889.0,126.8082,126.9607,126.8082,126.9511,63889.0
2018-06-04 13:20:00,133.25,133.33,133.18,133.18,110454.0,126.9511,127.0274,126.8844,126.8844,110454.0
2018-06-04 13:30:00,133.18,133.25,133.07,133.16,79355.0,126.8844,126.9511,126.7796,126.8654,79355.0
2018-06-04 13:40:00,133.16,133.25,133.12,133.19,60846.0,126.8654,126.9511,126.8273,126.894,60846.0
2018-06-04 13:50:00,133.18,133.25,133.14,133.24,59052.0,126.8844,126.9511,126.8463,126.9416,59052.0
2018-06-04 14:00:00,133.25,133.32,133.2,133.21,67847.0,126.9511,127.0178,126.9035,126.913,67847.0
2018-06-04 14:10:00,133.2,133.32,133.18,133.25,82497.0,126.9035,127.0178,126.8844,126.9511,82497.0
2018-06-04 14:20:00,133.24,133.32,133.19,133.19,62163.0,126.9416,127.0178,126.894,126.894,62163.0
2018-06-04 14:30:00,133.19,133.23,133.11,133.21,100510.0,126.894,126.9321,126.8178,126.913,100510.0
2018-06-04 14:40:00,133.21,133.26,133.12,133.25,65599.0,126.913,126.9607,126.8273,126.9511,65599.0
2018-06-04 14:50:00,133.25,133.32,133.16,133.3,75028.0,126.9511,127.0178,126.8654,126.9988,75028.0
2018-06-04 15:00:00,133.29,133.31,133.22,133.3,72230.0,126.9892,127.0083,126.9226,126.9988,72230.0
2018-06-04 15:10:00,133.3,133.39,133.29,133.34,86466.0,126.9988,127.0845,126.9892,127.0369,86466.0
2018-06-04 15:20:00,133.34,133.34,133.13,133.22,154200.0,127.0369,127.0369,126.8368,126.9226,154200.0
2018-06-04 15:30:00,133.22,133.32,133.19,133.26,162071.0,126.9226,127.0178,126.894,126.9607,162071.0
2018-06-04 15:40:00,133.25,133.29,133.11,133.17,206217.0,126.9511,126.9892,126.8178,126.8749,206217.0
2018-06-04 15:50:00,133.18,133.23,133.05,133.08,530351.0,126.8844,126.9321,126.7606,126.7892,530351.0
2018-06-05 09:30:00,133.38,133.38,133.07,133.35,445413.0,127.075,127.075,126.7796,127.0464,445413.0
2018-06-05 09:40:00,133.31,133.36,132.98,133.03,146235.0,127.0083,127.0559,126.6939,126.7415,146235.0
2018-06-05 09:50:00,133.02,133.32,133.0,133.13,131939.0,126.732,127.0178,126.713,126.8368,131939.0
2018-06-05 10:00:00,133.13,133.24,133.08,133.1,136473.0,126.8368,126.9416,126.7892,126.8082,136473.0
2018-06-05 10:10:00,133.1,133.16,132.82,132.94,237161.0,126.8082,126.8654,126.5415,126.6558,237161.0
2018-06-05 10:20:00,132.94,133.13,132.89,133.05,159332.0,126.6558,126.8368,126.6082,126.7606,159332.0
2018-06-05 10:30:00,133.08,133.25,133.04,133.24,138249.0,126.7892,126.9511,126.7511,126.9416,138249.0
2018-06-05 10:40:00,133.23,133.28,132.98,133.16,107554.0,126.9321,126.9797,126.6939,126.8654,107554.0
2018-06-05 10:50:00,133.16,133.25,133.07,133.24,96990.0,126.8654,126.9511,126.7796,126.9416,96990.0
2018-06-05 11:00:00,133.24,133.29,132.99,133.03,119105.0,126.9416,126.9892,126.7034,126.7415,119105.0
2018-06-05 11:10:00,133.02,133.16,132.98,133.14,102607.0,126.732,126.8654,126.6939,126.8463,102607.0
2018-06-05 11:20:00,133.13,133.3,133.12,133.24,76752.0,126.8368,126.9988,126.8273,126.9416,76752.0
2018-06-05 11:30:00,133.24,133.25,133.09,133.14,89848.0,126.9416,126.9511,126.7987,126.8463,89848.0
2018-06-05 11:40:00,133.12,133.13,132.92,133.06,113890.0,126.8273,126.8368,126.6367,126.7701,113890.0
2018-06-05 11:50:00,133.05,133.05,132.94,133.01,42705.0,126.7606,126.7606,126.6558,126.7225,42705.0
2018-06-05 12:00:00,133.0,133.09,132.92,133.09,61430.0,126.713,126.7987,126.6367,126.7987,61430.0
2018-06-05 12:10:00,133.08,133.08,132.96,132.99,40474.0,126.7892,126.7892,126.6748,126.7034,40474.0
2018-06-05 12:20:00,132.99,133.01,132.9,132.93,58180.0,126.7034,126.7225,126.6177,126.6463,58180.0
2018-06-05 12:30:00,132.91,132.93,132.7,132.88,63114.0,126.6272,126.6463,126.4271,126.5986,63114.0
2018-06-05 12:40:00,132.88,132.95,132.78,132.84,40294.0,126.5986,126.6653,126.5034,126.5605,40294.0
2018-06-05 12:50:00,132.84,132.89,132.73,132.89,73715.0,126.5605,126.6082,126.4557,126.6082,73715.0
2018-06-05 13:00:00,132.89,132.99,132.87,132.95,69513.0,126.6082,126.7034,126.5891,126.6653,69513.0
2018-06-05 13:10:00,132.95,133.09,132.94,133.04,37679.0,126.6653,126.7987,126.6558,126.7511,37679.0
2018-06-05 13:20:00,133.03,133.08,132.99,133.08,49541.0,126.7415,126.7892,126.7034,126.7892,49541.0
2018-06-05 13:30:00,133.09,133.15,133.03,133.09,52767.0,126.7987,126.8559,126.7415,126.7987,52767.0
2018-06-05 13:40:00,133.11,133.12,133.01,133.07,44542.0,126.8178,126.8273,126.7225,126.7796,44542.0
2018-06-05 13:50:00,133.08,133.09,132.94,132.96,67093.0,126.7892,126.7987,126.6558,126.6748,67093.0
2018-06-05 14:00:00,132.96,132.98,132.88,132.96,75703.0,126.6748,126.6939,126.5986,126.6748,75703.0
2018-06-05 14:10:00,132.96,133.02,132.9,133.02,45767.0,126.6748,126.732,126.6177,126.732,45767.0
2018-06-05 14:20:00,133.02,133.15,132.98,133.1,70290.0,126.732,126.8559,126.6939,126.8082,70290.0
2018-06-05 14:30:00,133.09,133.17,133.06,133.15,54972.0,126.7987,126.8749,126.7701,126.8559,54972.0
2018-06-05 14:40:00,133.14,133.26,133.12,133.22,59076.0,126.8463,126.9607,126.8273,126.9226,59076.0
2018-06-05 14:50:00,133.23,133.32,133.2,133.27,63697.0,126.9321,127.0178,126.9035,126.9702,63697.0
2018-06-05 15:00:00,133.27,133.33,133.23,133.29,63301.0,126.9702,127.0274,126.9321,126.9892,63301.0
2018-06-05 15:10:00,133.28,133.29,133.14,133.15,63020.0,126.9797,126.9892,126.8463,126.8559,63020.0
2018-06-05 15:20:00,133.15,133.17,132.96,133.15,103581.0,126.8559,126.8749,126.6748,126.8559,103581.0
2018-06-05 15:30:00,133.15,133.24,133.09,133.23,92971.0,126.8559,126.9416,126.7987,126.9321,92971.0
2018-06-05 15:40:00,133.23,133.4,133.22,133.4,164308.0,126.9321,127.094,126.9226,127.094,164308.0
2018-06-05 15:50:00,133.39,133.62,133.34,133.55,544006.0,127.0845,127.3036,127.0369,127.237,544006.0
2018-06-06 09:30:00,134.0,134.3,133.81,134.18,345954.0,127.6657,127.9515,127.4847,127.8372,345954.0
2018-06-06 09:40:00,134.19,134.2,133.61,133.89,280333.0,127.8467,127.8562,127.2941,127.5609,280333.0
2018-06-06 09:50:00,133.88,134.24,133.83,133.97,138707.0,127.5514,127.8943,127.5037,127.6371,138707.0
2018-06-06 10:00:00,133.96,134.37,133.87,134.3,210266.0,127.6276,128.0182,127.5418,127.9515,210266.0
2018-06-06 10:10:00,134.31,134.39,134.19,134.26,104994.0,127.961,128.0372,127.8467,127.9134,104994.0
2018-06-06 10:20:00,134.24,134.61,134.24,134.61,110926.0,127.8943,128.2468,127.8943,128.2468,110926.0
2018-06-06 10:30:00,134.62,134.65,134.47,134.6,151984.0,128.2564,128.285,128.1135,128.2373,151984.0
2018-06-06 10:40:00,134.6,134.74,134.45,134.55,146973.0,128.2373,128.3707,128.0944,128.1897,146973.0
2018-06-06 10:50:00,134.57,134.77,134.51,134.77,93963.0,128.2087,128.3993,128.1516,128.3993,93963.0
2018-06-06 11:00:00,134.77,134.88,134.71,134.83,101813.0,128.3993,128.5041,128.3421,128.4564,101813.0
2018-06-06 11:10:00,134.83,135.06,134.82,135.02,159846.0,128.4564,128.6756,128.4469,128.6375,159846.0
2018-06-06 11:20:00,135.03,135.15,134.95,135.15,76331.0,128.647,128.7613,128.5708,128.7613,76331.0
2018-06-06 11:30:00,135.16,135.28,135.14,135.21,77903.0,128.7708,128.8852,128.7518,128.8185,77903.0
2018-06-06 11:40:00,135.21,135.64,135.19,135.53,125654.0,128.8185,129.2282,128.7994,129.1234,125654.0
2018-06-06 11:50:00,135.52,135.68,135.48,135.58,112538.0,129.1138,129.2663,129.0757,129.171,112538.0
2018-06-06 12:00:00,135.58,135.84,135.54,135.57,160347.0,129.171,129.4187,129.1329,129.1615,160347.0
2018-06-06 12:10:00,135.59,135.65,135.56,135.65,62564.0,129.1805,129.2377,129.1519,129.2377,62564.0
2018-06-06 12:20:00,135.65,135.65,135.44,135.48,93093.0,129.2377,129.2377,129.0376,129.0757,93093.0
2018-06-06 12:30:00,135.47,135.58,135.41,135.41,78784.0,129.0662,129.171,129.009,129.009,78784.0
2018-06-06 12:40:00,135.43,135.49,135.4,135.45,57969.0,129.0281,129.0852,128.9995,129.0471,57969.0
2018-06-06 12:50:00,135.43,135.5,135.36,135.47,49581.0,129.0281,129.0948,128.9614,129.0662,49581.0
2018-06-06 13:00:00,135.45,135.51,135.35,135.35,84891.0,129.0471,129.1043,128.9519,128.9519,84891.0
2018-06-06 13:10:00,135.36,135.39,135.25,135.28,75469.0,128.9614,128.99,128.8566,128.8852,75469.0
2018-06-06 13:20:00,135.28,135.38,135.12,135.34,77693.0,128.8852,128.9804,128.7327,128.9423,77693.0
2018-06-06 13:30:00,135.34,135.37,135.25,135.34,66922.0,128.9423,128.9709,128.8566,128.9423,66922.0
2018-06-06 13:40:00,135.34,135.36,135.27,135.32,50328.0,128.9423,128.9614,128.8756,128.9233,50328.0
2018-06-06 13:50:00,135.33,135.37,135.28,135.34,67405.0,128.9328,128.9709,128.8852,128.9423,67405.0
2018-06-06 14:00:00,135.34,135.52,135.31,135.52,51384.0,128.9423,129.1138,128.9138,129.1138,51384.0
2018-06-06 14:10:00,135.51,135.7,135.51,135.61,105620.0,129.1043,129.2853,129.1043,129.1996,105620.0
2018-06-06 14:20:00,135.64,135.76,135.62,135.73,59376.0,129.2282,129.3425,129.2091,129.3139,59376.0
2018-06-06 14:30:00,135.74,135.84,135.68,135.81,82552.0,129.3234,129.4187,129.2663,129.3901,82552.0
2018-06-06 14:40:00,135.82,135.9,135.78,135.85,127600.0,129.3996,129.4759,129.3615,129.4282,127600.0
2018-06-06 14:50:00,135.85,136.03,135.85,135.99,184570.0,129.4282,129.5997,129.4282,129.5616,184570.0
2018-06-06 15:00:00,136.0,136.11,135.97,136.0,147392.0,129.5711,129.6759,129.5426,129.5711,147392.0
2018-06-06 15:10:00,136.01,136.08,135.98,136.03,126884.0,129.5807,129.6474,129.5521,129.5997,126884.0
2018-06-06 15:20:00,136.04,136.12,136.0,136.08,132884.0,129.6092,129.6855,129.5711,129.6474,132884.0
2018-06-06 15:30:00,136.09,136.09,135.89,135.96,314919.0,129.6569,129.6569,129.4663,129.533,314919.0
2018-06-06 15:40:00,135.97,136.02,135.88,135.94,232724.0,129.5426,129.5902,129.4568,129.514,232724.0
2018-06-06 15:50:00,135.94,136.31,135.92,136.26,697786.0,129.514,129.8665,129.4949,129.8188,697786.0
2018-06-07 09:30:00,136.36,136.58,135.24,135.42,363076.0,129.9141,130.1237,128.8471,129.0186,363076.0
2018-06-07 09:40:00,135.44,135.45,134.82,134.96,218196.0,129.0376,129.0471,128.4469,128.5803,218196.0
2018-06-07 09:50:00,134.95,135.03,134.71,134.88,183732.0,128.5708,128.647,128.3421,128.5041,183732.0
2018-06-07 10:00:00,134.88,135.14,134.8,134.84,146727.0,128.5041,128.7518,128.4279,128.466,146727.0
2018-06-07 10:10:00,134.86,134.88,134.61,134.61,152027.0,128.485,128.5041,128.2468,128.2468,152027.0
2018-06-07 10:20:00,134.61,134.67,134.41,134.49,168971.0,128.2468,128.304,128.0563,128.1325,168971.0
2018-06-07 10:30:00,134.5,134.51,134.13,134.18,185181.0,128.142,128.1516,127.7895,127.8372,185181.0
2018-06-07 10:40:00,134.18,134.18,133.81,133.9,183180.0,127.8372,127.8372,127.4847,127.5704,183180.0
2018-06-07 10:50:00,133.91,134.14,133.84,134.14,153532.0,127.5799,127.7991,127.5132,127.7991,153532.0
2018-06-07 11:00:00,134.16,134.25,133.86,133.94,137550.0,127.8181,127.9039,127.5323,127.6085,137550.0
2018-06-07 11:10:00,133.93,134.3,133.92,134.21,122560.0,127.599,127.9515,127.5895,127.8658,122560.0
2018-06-07 11:20:00,134.21,134.32,134.13,134.24,123258.0,127.8658,127.9706,127.7895,127.8943,123258.0
2018-06-07 11:30:00,134.23,134.3,134.15,134.27,42820.0,127.8848,127.9515,127.8086,127.9229,42820.0
2018-06-07 11:40:00,134.27,134.49,134.16,134.3,101536.0,127.9229,128.1325,127.8181,127.9515,101536.0
2018-06-07 11:50:00,134.32,134.42,134.13,134.35,83088.0,127.9706,128.0658,127.7895,127.9991,83088.0
2018-06-07 12:00:00,134.34,134.45,134.13,134.16,62229.0,127.9896,128.0944,127.7895,127.8181,62229.0
2018-06-07 12:10:00,134.14,134.14,133.93,134.04,74575.0,127.7991,127.7991,127.599,127.7038,74575.0
2018-06-07 12:20:00,134.05,134.31,133.92,134.25,93065.0,127.7133,127.961,127.5895,127.9039,93065.0
2018-06-07 12:30:00,134.25,134.25,133.97,134.06,65414.0,127.9039,127.9039,127.6371,127.7228,65414.0
2018-06-07 12:40:00,134.06,134.06,133.79,133.87,88395.0,127.7228,127.7228,127.4656,127.5418,88395.0
2018-06-07 12:50:00,133.86,133.96,133.74,133.87,62197.0,127.5323,127.6276,127.418,127.5418,62197.0
2018-06-07 13:00:00,133.86,133.86,133.57,133.65,109683.0,127.5323,127.5323,127.256,127.3322,109683.0
2018-06-07 13:10:00,133.65,133.67,133.27,133.35,110513.0,127.3322,127.3513,126.9702,127.0464,110513.0
2018-06-07 13:20:00,133.35,133.47,133.27,133.29,68456.0,127.0464,127.1607,126.9702,126.9892,68456.0
2018-06-07 13:30:00,133.29,133.37,133.05,133.12,80888.0,126.9892,127.0655,126.7606,126.8273,80888.0
2018-06-07 13:40:00,133.15,133.38,133.08,133.37,89466.0,126.8559,127.075,126.7892,127.0655,89466.0
2018-06-07 13:50:00,133.37,133.38,133.11,133.14,82669.0,127.0655,127.075,126.8178,126.8463,82669.0
2018-06-07 14:00:00,133.15,133.43,133.05,133.4,96789.0,126.8559,127.1226,126.7606,127.094,96789.0
2018-06-07 14:10:00,133.39,133.64,133.36,133.64,77976.0,127.0845,127.3227,127.0559,127.3227,77976.0
2018-06-07 14:20:00,133.63,133.69,133.49,133.63,76663.0,127.3132,127.3703,127.1798,127.3132,76663.0
2018-06-07 14:30:00,133.62,133.9,133.62,133.88,87498.0,127.3036,127.5704,127.3036,127.5514,87498.0
2018-06-07 14:40:00,133.86,133.96,133.75,133.94,78798.0,127.5323,127.6276,127.4275,127.6085,78798.0
2018-06-07 14:50:00,133.94,133.98,133.79,133.87,78425.0,127.6085,127.6466,127.4656,127.5418,78425.0
2018-06-07 15:00:00,133.87,134.01,133.77,133.95,188781.0,127.5418,127.6752,127.4466,127.618,188781.0
2018-06-07 15:10:00,133.95,133.98,133.85,133.93,142781.0,127.618,127.6466,127.5228,127.599,142781.0
2018-06-07 15:20:00,133.92,134.05,133.91,134.01,146282.0,127.5895,127.7133,127.5799,127.6752,146282.0
2018-06-07 15:30:00,134.01,134.01,133.87,133.93,181953.0,127.6752,127.6752,127.5418,127.599,181953.0
2018-06-07 15:40:00,133.94,133.97,133.56,133.63,319684.0,127.6085,127.6371,127.2465,127.3132,319684.0
2018-06-07 15:50:00,133.64,133.92,133.64,133.82,703451.0,127.3227,127.5895,127.3227,127.4942,703451.0
2018-06-08 09:30:00,133.44,133.75,133.23,133.66,199151.0,127.1322,127.4275,126.9321,127.3418,199151.0
2018-06-08 09:40:00,133.69,133.89,133.53,133.76,89690.0,127.3703,127.5609,127.2179,127.437,89690.0
2018-06-08 09:50:00,133.75,133.99,133.73,133.92,149562.0,127.4275,127.6562,127.4084,127.5895,149562.0
2018-06-08 10:00:00,133.92,134.07,133.73,134.07,120136.0,127.5895,127.7324,127.4084,127.7324,120136.0
2018-06-08 10:10:00,134.06,134.09,133.85,134.07,122033.0,127.7228,127.7514,127.5228,127.7324,122033.0
2018-06-08 10:20:00,134.09,134.18,133.94,133.95,110895.0,127.7514,127.8372,127.6085,127.618,110895.0
2018-06-08 10:30:00,133.94,133.99,133.56,133.56,73077.0,127.6085,127.6562,127.2465,127.2465,73077.0
2018-06-08 10:40:00,133.58,133.73,133.57,133.68,129848.0,127.2655,127.4084,127.256,127.3608,129848.0
2018-06-08 10:50:00,133.69,134.07,133.68,133.94,64699.0,127.3703,127.7324,127.3608,127.6085,64699.0
2018-06-08 11:00:00,133.93,134.06,133.77,134.05,75974.0,127.599,127.7228,127.4466,127.7133,75974.0
2018-06-08 11:10:00,134.06,134.31,134.05,134.2,105819.0,127.7228,127.961,127.7133,127.8562,105819.0
2018-06-08 11:20:00,134.19,134.19,134.05,134.09,76251.0,127.8467,127.8467,127.7133,127.7514,76251.0
2018-06-08 11:30:00,134.15,134.15,133.91,133.96,49587.0,127.8086,127.8086,127.5799,127.6276,49587.0
2018-06-08 11:40:00,133.96,134.2,133.96,134.19,69967.0,127.6276,127.8562,127.6276,127.8467,69967.0
2018-06-08 11:50:00,134.19,134.26,134.14,134.19,78010.0,127.8467,127.9134,127.7991,127.8467,78010.0
2018-06-08 12:00:00,134.21,134.33,134.18,134.29,97031.0,127.8658,127.9801,127.8372,127.942,97031.0
2018-06-08 12:10:00,134.3,134.34,134.17,134.18,53272.0,127.9515,127.9896,127.8276,127.8372,53272.0
2018-06-08 12:20:00,134.19,134.42,134.19,134.39,64088.0,127.8467,128.0658,127.8467,128.0372,64088.0
2018-06-08 12:30:00,134.39,134.48,134.38,134.45,58115.0,128.0372,128.123,128.0277,128.0944,58115.0
2018-06-08 12:40:00,134.45,134.68,134.44,134.62,101643.0,128.0944,128.3135,128.0849,128.2564,101643.0
2018-06-08 12:50:00,134.63,134.66,134.51,134.56,68654.0,128.2659,128.2945,128.1516,128.1992,68654.0
2018-06-08 13:00:00,134.56,134.6,134.47,134.51,38918.0,128.1992,128.2373,128.1135,128.1516,38918.0
2018-06-08 13:10:00,134.51,134.51,134.37,134.38,50101.0,128.1516,128.1516,128.0182,128.0277,50101.0
2018-06-08 13:20:00,134.38,134.44,134.35,134.41,43770.0,128.0277,128.0849,127.9991,128.0563,43770.0
2018-06-08 13:30:00,134.4,134.61,134.39,134.57,40752.0,128.0468,128.2468,128.0372,128.2087,40752.0
2018-06-08 13:40:00,134.58,134.71,134.57,134.61,80549.0,128.2183,128.3421,128.2087,128.2468,80549.0
2018-06-08 13:50:00,134.61,134.76,134.49,134.7,103957.0,128.2468,128.3898,128.1325,128.3326,103957.0
2018-06-08 14:00:00,134.71,134.74,134.62,134.65,43867.0,128.3421,128.3707,128.2564,128.285,43867.0
2018-06-08 14:10:00,134.65,134.85,134.61,134.79,88705.0,128.285,128.4755,128.2468,128.4183,88705.0
2018-06-08 14:20:00,134.79,134.91,134.74,134.89,83189.0,128.4183,128.5327,128.3707,128.5136,83189.0
2018-06-08 14:30:00,134.88,134.92,134.68,134.72,58983.0,128.5041,128.5422,128.3135,128.3516,58983.0
2018-06-08 14:40:00,134.71,134.75,134.64,134.66,66304.0,128.3421,128.3802,128.2754,128.2945,66304.0
2018-06-08 14:50:00,134.66,134.76,134.6,134.72,78222.0,128.2945,128.3898,128.2373,128.3516,78222.0
2018-06-08 15:00:00,134.72,134.74,134.63,134.63,64704.0,128.3516,128.3707,128.2659,128.2659,64704.0
2018-06-08 15:10:00,134.63,134.66,134.46,134.47,75407.0,128.2659,128.2945,128.1039,128.1135,75407.0
2018-06-08 15:20:00,134.47,134.6,134.47,134.54,71632.0,128.1135,128.2373,128.1135,128.1802,71632.0
2018-06-08 15:30:00,134.54,134.71,134.53,134.7,70033.0,128.1802,128.3421,128.1706,128.3326,70033.0
2018-06-08 15:40:00,134.7,134.73,134.57,134.6,119341.0,128.3326,128.3612,128.2087,128.2373,119341.0
2018-06-08 15:50:00,134.6,134.81,134.6,134.73,491122.0,128.2373,128.4374,128.2373,128.3612,491122.0
2018-06-11 09:30:00,134.9,135.19,134.75,135.17,243914.0,128.5231,128.7994,128.3802,128.7804,243914.0
2018-06-11 09:40:00,135.17,135.19,134.93,134.96,203372.0,128.7804,128.7994,128.5517,128.5803,203372.0
2018-06-11 09:50:00,134.96,135.04,134.8,134.88,103343.0,128.5803,128.6565,128.4279,128.5041,103343.0
2018-06-11 10:00:00,134.88,134.89,134.57,134.61,180308.0,128.5041,128.5136,128.2087,128.2468,180308.0
2018-06-11 10:10:00,134.61,134.79,134.33,134.59,99182.0,128.2468,128.4183,127.9801,128.2278,99182.0
2018-06-11 10:20:00,134.58,134.63,134.4,134.42,75845.0,128.2183,128.2659,128.0468,128.0658,75845.0
2018-06-11 10:30:00,134.41,134.49,134.19,134.25,147028.0,128.0563,128.1325,127.8467,127.9039,147028.0
2018-06-11 10:40:00,134.24,134.42,134.19,134.37,85866.0,127.8943,128.0658,127.8467,128.0182,85866.0
2018-06-11 10:50:00,134.37,134.43,134.14,134.15,131964.0,128.0182,128.0754,127.7991,127.8086,131964.0
2018-06-11 11:00:00,134.18,134.42,134.16,134.37,90682.0,127.8372,128.0658,127.8181,128.0182,90682.0
2018-06-11 11:10:00,134.37,134.37,134.27,134.3,62114.0,128.0182,128.0182,127.9229,127.9515,62114.0
2018-06-11 11:20:00,134.29,134.47,134.27,134.27,89995.0,127.942,128.1135,127.9229,127.9229,89995.0
2018-06-11 11:30:00,134.28,134.47,134.2,134.47,77760.0,127.9324,128.1135,127.8562,128.1135,77760.0
2018-06-11 11:40:00,134.47,134.74,134.47,134.64,94156.0,128.1135,128.3707,128.1135,128.2754,94156.0
2018-06-11 11:50:00,134.62,134.66,134.5,134.52,73919.0,128.2564,128.2945,128.142,128.1611,73919.0
2018-06-11 12:00:00,134.53,134.69,134.49,134.5,90251.0,128.1706,128.3231,128.1325,128.142,90251.0
2018-06-11 12:10:00,134.5,134.51,134.43,134.45,81782.0,128.142,128.1516,128.0754,128.0944,81782.0
2018-06-11 12:20:00,134.44,134.56,134.39,134.42,105279.0,128.0849,128.1992,128.0372,128.0658,105279.0
2018-06-11 12:30:00,134.4,134.44,134.36,134.39,53435.0,128.0468,128.0849,128.0087,128.0372,53435.0
2018-06-11 12:40:00,134.38,134.51,134.38,134.43,62740.0,128.0277,128.1516,128.0277,128.0754,62740.0
2018-06-11 12:50:00,134.44,134.47,134.37,134.39,63096.0,128.0849,128.1135,128.0182,128.0372,63096.0
2018-06-11 13:00:00,134.4,134.4,134.24,134.29,62487.0,128.0468,128.0468,127.8943,127.942,62487.0
2018-06-11 13:10:00,134.28,134.38,134.28,134.32,52133.0,127.9324,128.0277,127.9324,127.9706,52133.0
2018-06-11 13:20:00,134.32,134.42,134.3,134.4,45527.0,127.9706,128.0658,127.9515,128.0468,45527.0
2018-06-11 13:30:00,134.39,134.49,134.34,134.49,45072.0,128.0372,128.1325,127.9896,128.1325,45072.0
2018-06-11 13:40:00,134.48,134.51,134.36,134.41,66134.0,128.123,128.1516,128.0087,128.0563,66134.0
2018-06-11 13:50:00,134.42,134.56,134.42,134.55,43965.0,128.0658,128.1992,128.0658,128.1897,43965.0
2018-06-11 14:00:00,134.55,134.56,134.35,134.41,71688.0,128.1897,128.1992,127.9991,128.0563,71688.0
2018-06-11 14:10:00,134.41,134.43,134.33,134.41,63410.0,128.0563,128.0754,127.9801,128.0563,63410.0
2018-06-11 14:20:00,134.41,134.46,134.28,134.28,58537.0,128.0563,128.1039,127.9324,127.9324,58537.0
2018-06-11 14:30:00,134.29,134.37,134.23,134.24,71503.0,127.942,128.0182,127.8848,127.8943,71503.0
2018-06-11 14:40:00,134.24,134.24,134.09,134.12,79728.0,127.8943,127.8943,127.7514,127.78,79728.0
2018-06-11 14:50:00,134.11,134.29,134.09,134.24,67233.0,127.7705,127.942,127.7514,127.8943,67233.0
2018-06-11 15:00:00,134.24,134.35,134.19,134.33,77264.0,127.8943,127.9991,127.8467,127.9801,77264.0
2018-06-11 15:10:00,134.32,134.32,134.17,134.17,99786.0,127.9706,127.9706,127.8276,127.8276,99786.0
2018-06-11 15:20:00,134.18,134.2,134.13,134.17,85708.0,127.8372,127.8562,127.7895,127.8276,85708.0
2018-06-11 15:30:00,134.18,134.18,133.95,133.95,202799.0,127.8372,127.8372,127.618,127.618,202799.0
2018-06-11 15:40:00,133.94,134.27,133.89,134.22,261423.0,127.6085,127.9229,127.5609,127.8753,261423.0
2018-06-11 15:50:00,134.22,134.22,133.81,133.93,597586.0,127.8753,127.8753,127.4847,127.599,597586.0
2018-06-12 09:30:00,134.04,134.05,133.54,133.82,271738.0,127.7038,127.7133,127.2274,127.4942,271738.0
2018-06-12 09:40:00,133.81,134.17,133.61,134.17,133199.0,127.4847,127.8276,127.2941,127.8276,133199.0
2018-06-12 09:50:00,134.17,134.2,133.9,133.94,107359.0,127.8276,127.8562,127.5704,127.6085,107359.0
2018-06-12 10:00:00,133.93,134.03,133.89,133.96,127646.0,127.599,127.6943,127.5609,127.6276,127646.0
2018-06-12 10:10:00,133.96,134.19,133.94,134.18,115876.0,127.6276,127.8467,127.6085,127.8372,115876.0
2018-06-12 10:20:00,134.17,134.32,134.14,134.19,285534.0,127.8276,127.9706,127.7991,127.8467,285534.0
2018-06-12 10:30:00,134.19,134.31,134.11,134.21,139983.0,127.8467,127.961,127.7705,127.8658,139983.0
2018-06-12 10:40:00,134.22,134.3,134.18,134.22,144056.0,127.8753,127.9515,127.8372,127.8753,144056.0
2018-06-12 10:50:00,134.22,134.31,134.13,134.28,83886.0,127.8753,127.961,127.7895,127.9324,83886.0
2018-06-12 11:00:00,134.28,134.66,134.26,134.54,120809.0,127.9324,128.2945,127.9134,128.1802,120809.0
2018-06-12 11:10:00,134.54,134.63,134.33,134.59,79232.0,128.1802,128.2659,127.9801,128.2278,79232.0
2018-06-12 11:20:00,134.58,134.72,134.58,134.69,96217.0,128.2183,128.3516,128.2183,128.3231,96217.0
2018-06-12 11:30:00,134.7,134.97,134.66,134.94,81606.0,128.3326,128.5898,128.2945,128.5612,81606.0
2018-06-12 11:40:00,134.95,135.12,134.9,134.95,128101.0,128.5708,128.7327,128.5231,128.5708,128101.0
2018-06-12 11:50:00,134.96,135.08,134.91,135.05,92909.0,128.5803,128.6946,128.5327,128.666,92909.0
2018-06-12 12:00:00,135.04,135.08,134.81,134.81,63162.0,128.6565,128.6946,128.4374,128.4374,63162.0
2018-06-12 12:10:00,134.8,134.88,134.76,134.78,47261.0,128.4279,128.5041,128.3898,128.4088,47261.0
2018-06-12 12:20:00,134.77,134.79,134.65,134.69,61895.0,128.3993,128.4183,128.285,128.3231,61895.0
2018-06-12 12:30:00,134.69,134.71,134.59,134.65,48486.0,128.3231,128.3421,128.2278,128.285,48486.0
2018-06-12 12:40:00,134.65,134.79,134.61,134.79,47872.0,128.285,128.4183,128.2468,128.4183,47872.0
2018-06-12 12:50:00,134.79,134.9,134.79,134.88,40754.0,128.4183,128.5231,128.4183,128.5041,40754.0
2018-06-12 13:00:00,134.9,135.05,134.89,134.95,46526.0,128.5231,128.666,128.5136,128.5708,46526.0
2018-06-12 13:10:00,134.95,135.0,134.83,134.83,31455.0,128.5708,128.6184,128.4564,128.4564,31455.0
2018-06-12 13:20:00,134.83,135.01,134.81,135.0,44987.0,128.4564,128.6279,128.4374,128.6184,44987.0
2018-06-12 13:30:00,135.01,135.01,134.88,134.99,41798.0,128.6279,128.6279,128.5041,128.6089,41798.0
2018-06-12 13:40:00,134.99,135.02,134.89,134.94,78147.0,128.6089,128.6375,128.5136,128.5612,78147.0
2018-06-12 13:50:00,134.94,135.07,134.92,135.07,53475.0,128.5612,128.6851,128.5422,128.6851,53475.0
2018-06-12 14:00:00,135.05,135.13,134.96,134.97,45117.0,128.666,128.7423,128.5803,128.5898,45117.0
2018-06-12 14:10:00,134.96,135.0,134.89,134.92,48493.0,128.5803,128.6184,128.5136,128.5422,48493.0
2018-06-12 14:20:00,134.92,134.96,134.57,134.61,69505.0,128.5422,128.5803,128.2087,128.2468,69505.0
2018-06-12 14:30:00,134.61,134.74,134.53,134.74,58878.0,128.2468,128.3707,128.1706,128.3707,58878.0
2018-06-12 14:40:00,134.75,134.77,134.59,134.64,67708.0,128.3802,128.3993,128.2278,128.2754,67708.0
2018-06-12 14:50:00,134.63,134.65,134.47,134.47,62383.0,128.2659,128.285,128.1135,128.1135,62383.0
2018-06-12 15:00:00,134.48,134.79,134.43,134.72,65698.0,128.123,128.4183,128.0754,128.3516,65698.0
2018-06-12 15:10:00,134.75,134.87,134.72,134.86,63557.0,128.3802,128.4946,128.3516,128.485,63557.0
2018-06-12 15:20:00,134.86,134.98,134.84,134.97,81891.0,128.485,128.5994,128.466,128.5898,81891.0
2018-06-12 15:30:00,134.98,135.01,134.88,134.97,105117.0,128.5994,128.6279,128.5041,128.5898,105117.0
2018-06-12 15:40:00,134.98,134.99,134.81,134.82,128129.0,128.5994,128.6089,128.4374,128.4469,128129.0
2018-06-12 15:50:00,134.83,135.03,134.82,134.88,457765.0,128.4564,128.647,128.4469,128.5041,457765.0
2018-06-13 09:30:00,135.18,135.47,135.01,135.16,217932.0,128.7899,129.0662,128.6279,128.7708,217932.0
2018-06-13 09:40:00,135.16,135.37,135.13,135.25,69672.0,128.7708,128.9709,128.7423,128.8566,69672.0
2018-06-13 09:50:00,135.26,135.31,135.04,135.07,104054.0,128.8661,128.9138,128.6565,128.6851,104054.0
2018-06-13 10:00:00,135.08,135.37,134.95,135.28,93153.0,128.6946,128.9709,128.5708,128.8852,93153.0
2018-06-13 10:10:00,135.27,135.39,135.22,135.37,52058.0,128.8756,128.99,128.828,128.9709,52058.0
2018-06-13 10:20:00,135.36,135.42,135.31,135.36,71353.0,128.9614,129.0186,128.9138,128.9614,71353.0
2018-06-13 10:30:00,135.37,135.5,135.34,135.42,123454.0,128.9709,129.0948,128.9423,129.0186,123454.0
2018-06-13 10:40:00,135.42,135.46,135.32,135.34,78171.0,129.0186,129.0567,128.9233,128.9423,78171.0
2018-06-13 10:50:00,135.35,135.47,135.35,135.44,71026.0,128.9519,129.0662,128.9519,129.0376,71026.0
2018-06-13 11:00:00,135.44,135.53,135.42,135.53,76314.0,129.0376,129.1234,129.0186,129.1234,76314.0
2018-06-13 11:10:00,135.52,135.69,135.45,135.63,92191.0,129.1138,129.2758,129.0471,129.2186,92191.0
2018-06-13 11:20:00,135.63,135.66,135.5,135.61,56069.0,129.2186,129.2472,129.0948,129.1996,56069.0
2018-06-13 11:30:00,135.61,135.77,135.6,135.73,51732.0,129.1996,129.352,129.19,129.3139,51732.0
2018-06-13 11:40:00,135.72,135.76,135.56,135.59,55840.0,129.3044,129.3425,129.1519,129.1805,55840.0
2018-06-13 11:50:00,135.6,135.6,135.41,135.43,38233.0,129.19,129.19,129.009,129.0281,38233.0
2018-06-13 12:00:00,135.43,135.46,135.37,135.43,66581.0,129.0281,129.0567,128.9709,129.0281,66581.0
2018-06-13 12:10:00,135.43,135.44,135.14,135.16,61513.0,129.0281,129.0376,128.7518,128.7708,61513.0
2018-06-13 12:20:00,135.16,135.23,135.1,135.19,34890.0,128.7708,128.8375,128.7137,128.7994,34890.0
2018-06-13 12:30:00,135.18,135.24,135.1,135.13,43388.0,128.7899,128.8471,128.7137,128.7423,43388.0
2018-06-13 12:40:00,135.14,135.15,135.07,135.12,39177.0,128.7518,128.7613,128.6851,128.7327,39177.0
2018-06-13 12:50:00,135.13,135.14,135.03,135.09,32024.0,128.7423,128.7518,128.647,128.7042,32024.0
2018-06-13 13:00:00,135.08,135.1,135.0,135.0,46874.0,128.6946,128.7137,128.6184,128.6184,46874.0
2018-06-13 13:10:00,135.0,135.07,135.0,135.07,50901.0,128.6184,128.6851,128.6184,128.6851,50901.0
2018-06-13 13:20:00,135.07,135.19,135.06,135.14,65219.0,128.6851,128.7994,128.6756,128.7518,65219.0
2018-06-13 13:30:00,135.14,135.24,135.1,135.23,59047.0,128.7518,128.8471,128.7137,128.8375,59047.0
2018-06-13 13:40:00,135.24,135.29,135.22,135.24,38574.0,128.8471,128.8947,128.828,128.8471,38574.0
2018-06-13 13:50:00,135.25,135.26,135.17,135.22,39062.0,128.8566,128.8661,128.7804,128.828,39062.0
2018-06-13 14:00:00,135.21,135.26,134.77,134.84,100160.0,128.8185,128.8661,128.3993,128.466,100160.0
2018-06-13 14:10:00,134.82,135.21,134.82,135.06,82533.0,128.4469,128.8185,128.4469,128.6756,82533.0
2018-06-13 14:20:00,135.05,135.05,134.74,134.79,95904.0,128.666,128.666,128.3707,128.4183,95904.0
2018-06-13 14:30:00,134.78,134.99,134.59,134.98,79281.0,128.4088,128.6089,128.2278,128.5994,79281.0
2018-06-13 14:40:00,135.0,135.05,134.77,134.84,79492.0,128.6184,128.666,128.3993,128.466,79492.0
2018-06-13 14:50:00,134.84,135.1,134.83,135.05,63705.0,128.466,128.7137,128.4564,128.666,63705.0
2018-06-13 15:00:00,135.03,135.13,135.0,135.05,115825.0,128.647,128.7423,128.6184,128.666,115825.0
2018-06-13 15:10:00,135.05,135.17,135.01,135.04,69179.0,128.666,128.7804,128.6279,128.6565,69179.0
2018-06-13 15:20:00,135.05,135.1,134.78,134.89,69844.0,128.666,128.7137,128.4088,128.5136,69844.0
2018-06-13 15:30:00,134.89,134.91,134.66,134.7,105095.0,128.5136,128.5327,128.2945,128.3326,105095.0
2018-06-13 15:40:00,134.69,134.81,134.51,134.52,119609.0,128.3231,128.4374,128.1516,128.1611,119609.0
2018-06-13 15:50:00,134.52,134.62,134.31,134.43,403702.0,128.1611,128.2564,127.961,128.0754,403702.0
2018-06-14 09:30:00,135.0,135.61,134.75,135.52,263881.0,128.6184,129.1996,128.3802,129.1138,263881.0
2018-06-14 09:40:00,135.52,135.7,135.24,135.44,201427.0,129.1138,129.2853,128.8471,129.0376,201427.0
2018-06-14 09:50:00,135.42,135.54,134.97,135.01,143328.0,129.0186,129.1329,128.5898,128.6279,143328.0
2018-06-14 10:00:00,135.03,135.46,135.03,135.37,104993.0,128.647,129.0567,128.647,128.9709,104993.0
2018-06-14 10:10:00,135.39,135.42,135.14,135.35,87306.0,128.99,129.0186,128.7518,128.9519,87306.0
2018-06-14 10:20:00,135.35,135.48,135.17,135.48,81133.0,128.9519,129.0757,128.7804,129.0757,81133.0
2018-06-14 10:30:00,135.48,135.53,135.18,135.29,85563.0,129.0757,129.1234,128.7899,128.8947,85563.0
2018-06-14 10:40:00,135.25,135.36,135.11,135.29,109776.0,128.8566,128.9614,128.7232,128.8947,109776.0
2018-06-14 10:50:00,135.3,135.4,135.16,135.22,218769.0,128.9042,128.9995,128.7708,128.828,218769.0
2018-06-14 11:00:00,135.23,135.24,135.01,135.11,89258.0,128.8375,128.8471,128.6279,128.7232,89258.0
2018-06-14 11:10:00,135.13,135.27,135.01,135.19,139923.0,128.7423,128.8756,128.6279,128.7994,139923.0
2018-06-14 11:20:00,135.19,135.41,135.12,135.31,76530.0,128.7994,129.009,128.7327,128.9138,76530.0
2018-06-14 11:30:00,135.3,135.31,135.06,135.17,99161.0,128.9042,128.9138,128.6756,128.7804,99161.0
2018-06-14 11:40:00,135.18,135.3,135.07,135.08,64589.0,128.7899,128.9042,128.6851,128.6946,64589.0
2018-06-14 11:50:00,135.08,135.14,134.93,134.94,82952.0,128.6946,128.7518,128.5517,128.5612,82952.0
2018-06-14 12:00:00,134.95,135.01,134.79,134.9,85066.0,128.5708,128.6279,128.4183,128.5231,85066.0
2018-06-14 12:10:00,134.88,134.99,134.85,134.91,66432.0,128.5041,128.6089,128.4755,128.5327,66432.0
2018-06-14 12:20:00,134.91,134.98,134.84,134.9,69312.0,128.5327,128.5994,128.466,128.5231,69312.0
2018-06-14 12:30:00,134.9,135.07,134.9,134.98,62796.0,128.5231,128.6851,128.5231,128.5994,62796.0
2018-06-14 12:40:00,134.98,135.0,134.89,134.98,51808.0,128.5994,128.6184,128.5136,128.5994,51808.0
2018-06-14 12:50:00,134.99,135.0,134.9,134.93,51004.0,128.6089,128.6184,128.5231,128.5517,51004.0
2018-06-14 13:00:00,134.95,135.0,134.9,135.0,51734.0,128.5708,128.6184,128.5231,128.6184,51734.0
2018-06-14 13:10:00,135.0,135.08,134.97,135.07,74493.0,128.6184,128.6946,128.5898,128.6851,74493.0
2018-06-14 13:20:00,135.09,135.18,135.07,135.13,58303.0,128.7042,128.7899,128.6851,128.7423,58303.0
2018-06-14 13:30:00,135.13,135.21,135.09,135.1,72719.0,128.7423,128.8185,128.7042,128.7137,72719.0
2018-06-14 13:40:00,135.1,135.15,135.0,135.01,88849.0,128.7137,128.7613,128.6184,128.6279,88849.0
2018-06-14 13:50:00,135.02,135.05,134.94,134.94,60143.0,128.6375,128.666,128.5612,128.5612,60143.0
2018-06-14 14:00:00,134.94,135.02,134.89,134.9,71781.0,128.5612,128.6375,128.5136,128.5231,71781.0
2018-06-14 14:10:00,134.89,134.99,134.85,134.92,55559.0,128.5136,128.6089,128.4755,128.5422,55559.0
2018-06-14 14:20:00,134.92,135.09,134.91,135.09,47484.0,128.5422,128.7042,128.5327,128.7042,47484.0
2018-06-14 14:30:00,135.08,135.15,135.03,135.05,110355.0,128.6946,128.7613,128.647,128.666,110355.0
2018-06-14 14:40:00,135.06,135.07,134.99,135.04,51891.0,128.6756,128.6851,128.6089,128.6565,51891.0
2018-06-14 14:50:00,135.03,135.07,134.89,134.9,67854.0,128.647,128.6851,128.5136,128.5231,67854.0
2018-06-14 15:00:00,134.91,134.96,134.82,134.88,82705.0,128.5327,128.5803,128.4469,128.5041,82705.0
2018-06-14 15:10:00,134.88,134.98,134.84,134.92,71170.0,128.5041,128.5994,128.466,128.5422,71170.0
2018-06-14 15:20:00,134.93,135.1,134.87,135.1,99189.0,128.5517,128.7137,128.4946,128.7137,99189.0
2018-06-14 15:30:00,135.09,135.12,135.05,135.12,131776.0,128.7042,128.7327,128.666,128.7327,131776.0
2018-06-14 15:40:00,135.1,135.18,134.99,135.08,246643.0,128.7137,128.7899,128.6089,128.6946,246643.0
2018-06-14 15:50:00,135.07,135.07,134.91,135.03,612288.0,128.6851,128.6851,128.5327,128.647,612288.0
2018-06-15 09:30:00,135.1,135.73,134.93,134.96,2243252.0,128.7137,129.3139,128.5517,128.5803,2243252.0
2018-06-15 09:40:00,135.05,135.19,134.79,135.0,269782.0,128.666,128.7994,128.4183,128.6184,269782.0
2018-06-15 09:50:00,134.97,135.03,134.67,134.68,145507.0,128.5898,128.647,128.304,128.3135,145507.0
2018-06-15 10:00:00,134.68,135.04,134.61,134.72,246452.0,128.3135,128.6565,128.2468,128.3516,246452.0
2018-06-15 10:10:00,134.76,134.77,134.59,134.69,126585.0,128.3898,128.3993,128.2278,128.3231,126585.0
2018-06-15 10:20:00,134.71,134.82,134.64,134.64,83041.0,128.3421,128.4469,128.2754,128.2754,83041.0
2018-06-15 10:30:00,134.64,134.64,134.0,134.08,249195.0,128.2754,128.2754,127.6657,127.7419,249195.0
2018-06-15 10:40:00,134.08,134.55,134.0,134.55,94804.0,127.7419,128.1897,127.6657,128.1897,94804.0
2018-06-15 10:50:00,134.55,134.7,134.45,134.64,89680.0,128.1897,128.3326,128.0944,128.2754,89680.0
2018-06-15 11:00:00,134.62,134.76,134.37,134.52,109639.0,128.2564,128.3898,128.0182,128.1611,109639.0
2018-06-15 11:10:00,134.48,134.59,134.46,134.49,56940.0,128.123,128.2278,128.1039,128.1325,56940.0
2018-06-15 11:20:00,134.5,134.54,134.32,134.34,69550.0,128.142,128.1802,127.9706,127.9896,69550.0
2018-06-15 11:30:00,134.32,134.36,134.18,134.35,115893.0,127.9706,128.0087,127.8372,127.9991,115893.0
2018-06-15 11:40:00,134.33,134.39,134.28,134.38,85637.0,127.9801,128.0372,127.9324,128.0277,85637.0
2018-06-15 11:50:00,134.38,134.67,134.38,134.57,62136.0,128.0277,128.304,128.0277,128.2087,62136.0
2018-06-15 12:00:00,134.58,134.6,134.51,134.55,61628.0,128.2183,128.2373,128.1516,128.1897,61628.0
2018-06-15 12:10:00,134.56,134.7,134.54,134.69,82863.0,128.1992,128.3326,128.1802,128.3231,82863.0
2018-06-15 12:20:00,134.69,134.7,134.53,134.61,96838.0,128.3231,128.3326,128.1706,128.2468,96838.0
2018-06-15 12:30:00,134.63,134.65,134.52,134.6,49583.0,128.2659,128.285,128.1611,128.2373,49583.0
2018-06-15 12:40:00,134.61,134.76,134.57,134.68,64301.0,128.2468,128.3898,128.2087,128.3135,64301.0
2018-06-15 12:50:00,134.7,134.84,134.69,134.73,74264.0,128.3326,128.466,128.3231,128.3612,74264.0
2018-06-15 13:00:00,134.72,134.76,134.66,134.66,48025.0,128.3516,128.3898,128.2945,128.2945,48025.0
2018-06-15 13:10:00,134.67,134.69,134.59,134.6,42825.0,128.304,128.3231,128.2278,128.2373,42825.0
2018-06-15 13:20:00,134.6,134.66,134.52,134.59,68657.0,128.2373,128.2945,128.1611,128.2278,68657.0
2018-06-15 13:30:00,134.6,134.61,134.56,134.6,32116.0,128.2373,128.2468,128.1992,128.2373,32116.0
2018-06-15 13:40:00,134.6,134.63,134.51,134.53,48708.0,128.2373,128.2659,128.1516,128.1706,48708.0
2018-06-15 13:50:00,134.51,134.57,134.44,134.53,43288.0,128.1516,128.2087,128.0849,128.1706,43288.0
2018-06-15 14:00:00,134.53,134.64,134.53,134.56,45575.0,128.1706,128.2754,128.1706,128.1992,45575.0
2018-06-15 14:10:00,134.56,134.72,134.55,134.72,72904.0,128.1992,128.3516,128.1897,128.3516,72904.0
2018-06-15 14:20:00,134.72,135.07,134.72,135.01,137125.0,128.3516,128.6851,128.3516,128.6279,137125.0
2018-06-15 14:30:00,135.02,135.18,134.9,134.93,128166.0,128.6375,128.7899,128.5231,128.5517,128166.0
2018-06-15 14:40:00,134.92,135.08,134.88,134.96,104965.0,128.5422,128.6946,128.5041,128.5803,104965.0
2018-06-15 14:50:00,134.94,135.05,134.92,134.99,47984.0,128.5612,128.666,128.5422,128.6089,47984.0
2018-06-15 15:00:00,135.0,135.06,134.88,134.92,87857.0,128.6184,128.6756,128.5041,128.5422,87857.0
2018-06-15 15:10:00,134.92,134.93,134.77,134.81,68667.0,128.5422,128.5517,128.3993,128.4374,68667.0
2018-06-15 15:20:00,134.8,134.92,134.79,134.92,98101.0,128.4279,128.5422,128.4183,128.5422,98101.0
2018-06-15 15:30:00,134.91,134.99,134.83,134.94,122478.0,128.5327,128.6089,128.4564,128.5612,122478.0
2018-06-15 15:40:00,134.94,134.95,134.69,134.78,270189.0,128.5612,128.5708,128.3231,128.4088,270189.0
2018-06-15 15:50:00,134.78,135.08,134.67,135.01,535579.0,128.4088,128.6946,128.304,128.6279,535579.0
2018-06-18 09:30:00,134.37,134.64,134.16,134.47,298969.0,128.0182,128.2754,127.8181,128.1135,298969.0
2018-06-18 09:40:00,134.47,134.56,134.12,134.48,152726.0,128.1135,128.1992,127.78,128.123,152726.0
2018-06-18 09:50:00,134.5,134.69,134.33,134.44,87557.0,128.142,128.3231,127.9801,128.0849,87557.0
2018-06-18 10:00:00,134.45,134.62,134.3,134.5,58523.0,128.0944,128.2564,127.9515,128.142,58523.0
2018-06-18 10:10:00,134.48,134.77,134.43,134.67,130560.0,128.123,128.3993,128.0754,128.304,130560.0
2018-06-18 10:20:00,134.68,134.92,134.68,134.73,120569.0,128.3135,128.5422,128.3135,128.3612,120569.0
2018-06-18 10:30:00,134.74,135.04,134.73,135.02,164232.0,128.3707,128.6565,128.3612,128.6375,164232.0
2018-06-18 10:40:00,135.05,135.21,135.02,135.12,76491.0,128.666,128.8185,128.6375,128.7327,76491.0
2018-06-18 10:50:00,135.12,135.19,135.0,135.0,61724.0,128.7327,128.7994,128.6184,128.6184,61724.0
2018-06-18 11:00:00,135.01,135.13,134.99,135.06,70975.0,128.6279,128.7423,128.6089,128.6756,70975.0
2018-06-18 11:10:00,135.07,135.21,135.07,135.07,96561.0,128.6851,128.8185,128.6851,128.6851,96561.0
2018-06-18 11:20:00,135.07,135.17,135.04,135.04,55280.0,128.6851,128.7804,128.6565,128.6565,55280.0
2018-06-18 11:30:00,135.04,135.28,135.04,135.25,183633.0,128.6565,128.8852,128.6565,128.8566,183633.0
2018-06-18 11:40:00,135.25,135.4,135.2,135.35,71966.0,128.8566,128.9995,128.809,128.9519,71966.0
2018-06-18 11:50:00,135.37,135.38,135.17,135.32,110276.0,128.9709,128.9804,128.7804,128.9233,110276.0
2018-06-18 12:00:00,135.32,135.53,135.26,135.52,176190.0,128.9233,129.1234,128.8661,129.1138,176190.0
2018-06-18 12:10:00,135.54,135.58,135.37,135.44,59594.0,129.1329,129.171,128.9709,129.0376,59594.0
2018-06-18 12:20:00,135.45,135.45,135.25,135.27,35946.0,129.0471,129.0471,128.8566,128.8756,35946.0
2018-06-18 12:30:00,135.26,135.38,135.23,135.34,36453.0,128.8661,128.9804,128.8375,128.9423,36453.0
2018-06-18 12:40:00,135.34,135.49,135.31,135.43,42869.0,128.9423,129.0852,128.9138,129.0281,42869.0
2018-06-18 12:50:00,135.42,135.52,135.36,135.49,49800.0,129.0186,129.1138,128.9614,129.0852,49800.0
2018-06-18 13:00:00,135.49,135.62,135.48,135.53,41978.0,129.0852,129.2091,129.0757,129.1234,41978.0
2018-06-18 13:10:00,135.54,135.61,135.52,135.56,29008.0,129.1329,129.1996,129.1138,129.1519,29008.0
2018-06-18 13:20:00,135.57,135.82,135.54,135.78,102003.0,129.1615,129.3996,129.1329,129.3615,102003.0
2018-06-18 13:30:00,135.78,135.84,135.71,135.74,45640.0,129.3615,129.4187,129.2948,129.3234,45640.0
2018-06-18 13:40:00,135.75,135.84,135.67,135.8,40021.0,129.333,129.4187,129.2567,129.3806,40021.0
2018-06-18 13:50:00,135.8,135.86,135.71,135.84,48975.0,129.3806,129.4378,129.2948,129.4187,48975.0
2018-06-18 14:00:00,135.84,135.96,135.82,135.93,74155.0,129.4187,129.533,129.3996,129.5044,74155.0
2018-06-18 14:10:00,135.94,136.09,135.92,136.06,99748.0,129.514,129.6569,129.4949,129.6283,99748.0
2018-06-18 14:20:00,136.06,136.11,136.0,136.02,78657.0,129.6283,129.6759,129.5711,129.5902,78657.0
2018-06-18 14:30:00,136.02,136.07,135.99,136.02,46373.0,129.5902,129.6378,129.5616,129.5902,46373.0
2018-06-18 14:40:00,136.02,136.06,135.98,136.0,69769.0,129.5902,129.6283,129.5521,129.5711,69769.0
2018-06-18 14:50:00,136.0,136.01,135.87,135.92,61891.0,129.5711,129.5807,129.4473,129.4949,61891.0
2018-06-18 15:00:00,135.9,135.94,135.86,135.94,66898.0,129.4759,129.514,129.4378,129.514,66898.0
2018-06-18 15:10:00,135.93,135.93,135.77,135.85,123895.0,129.5044,129.5044,129.352,129.4282,123895.0
2018-06-18 15:20:00,135.85,135.98,135.84,135.92,78033.0,129.4282,129.5521,129.4187,129.4949,78033.0
2018-06-18 15:30:00,135.92,136.02,135.88,135.97,155540.0,129.4949,129.5902,129.4568,129.5426,155540.0
2018-06-18 15:40:00,135.96,136.21,135.9,136.17,140911.0,129.533,129.7712,129.4759,129.7331,140911.0
2018-06-18 15:50:00,136.17,136.31,136.1,136.2,395606.0,129.7331,129.8665,129.6664,129.7617,395606.0
2018-06-19 09:30:00,134.56,134.86,134.22,134.79,324838.0,128.1992,128.485,127.8753,128.4183,324838.0
2018-06-19 09:40:00,134.82,134.83,134.32,134.51,201443.0,128.4469,128.4564,127.9706,128.1516,201443.0
2018-06-19 09:50:00,134.53,134.57,134.2,134.25,226685.0,128.1706,128.2087,127.8562,127.9039,226685.0
2018-06-19 10:00:00,134.24,134.54,134.01,134.37,211764.0,127.8943,128.1802,127.6752,128.0182,211764.0
2018-06-19 10:10:00,134.37,134.63,134.17,134.3,178176.0,128.0182,128.2659,127.8276,127.9515,178176.0
2018-06-19 10:20:00,134.31,134.31,133.85,133.86,184854.0,127.961,127.961,127.5228,127.5323,184854.0
2018-06-19 10:30:00,133.86,133.91,133.57,133.81,136550.0,127.5323,127.5799,127.256,127.4847,136550.0
2018-06-19 10:40:00,133.81,134.24,133.7,134.18,87862.0,127.4847,127.8943,127.3799,127.8372,87862.0
2018-06-19 10:50:00,134.19,134.34,134.1,134.23,93072.0,127.8467,127.9896,127.761,127.8848,93072.0
2018-06-19 11:00:00,134.26,134.45,134.15,134.45,128939.0,127.9134,128.0944,127.8086,128.0944,128939.0
2018-06-19 11:10:00,134.46,134.72,134.39,134.66,109223.0,128.1039,128.3516,128.0372,128.2945,109223.0
2018-06-19 11:20:00,134.64,134.99,134.64,134.9,105462.0,128.2754,128.6089,128.2754,128.5231,105462.0
2018-06-19 11:30:00,134.91,134.99,134.75,134.93,65613.0,128.5327,128.6089,128.3802,128.5517,65613.0
2018-06-19 11:40:00,134.92,135.17,134.87,135.12,88160.0,128.5422,128.7804,128.4946,128.7327,88160.0
2018-06-19 11:50:00,135.11,135.24,135.0,135.01,72563.0,128.7232,128.8471,128.6184,128.6279,72563.0
2018-06-19 12:00:00,135.02,135.07,134.83,134.95,80148.0,128.6375,128.6851,128.4564,128.5708,80148.0
2018-06-19 12:10:00,134.96,134.96,134.77,134.92,52590.0,128.5803,128.5803,128.3993,128.5422,52590.0
2018-06-19 12:20:00,134.92,135.03,134.82,135.0,63991.0,128.5422,128.647,128.4469,128.6184,63991.0
2018-06-19 12:30:00,135.02,135.02,134.76,134.78,62848.0,128.6375,128.6375,128.3898,128.4088,62848.0
2018-06-19 12:40:00,134.78,134.78,134.62,134.66,61529.0,128.4088,128.4088,128.2564,128.2945,61529.0
2018-06-19 12:50:00,134.65,134.81,134.6,134.79,44304.0,128.285,128.4374,128.2373,128.4183,44304.0
2018-06-19 13:00:00,134.81,134.95,134.77,134.83,54450.0,128.4374,128.5708,128.3993,128.4564,54450.0
2018-06-19 13:10:00,134.83,135.09,134.77,135.06,83262.0,128.4564,128.7042,128.3993,128.6756,83262.0
2018-06-19 13:20:00,135.05,135.07,134.88,134.94,57537.0,128.666,128.6851,128.5041,128.5612,57537.0
2018-06-19 13:30:00,134.93,134.98,134.79,134.97,57911.0,128.5517,128.5994,128.4183,128.5898,57911.0
2018-06-19 13:40:00,134.98,135.12,134.92,135.07,110146.0,128.5994,128.7327,128.5422,128.6851,110146.0
2018-06-19 13:50:00,135.09,135.12,134.92,134.94,103229.0,128.7042,128.7327,128.5422,128.5612,103229.0
2018-06-19 14:00:00,134.95,135.15,134.95,135.09,93727.0,128.5708,128.7613,128.5708,128.7042,93727.0
2018-06-19 14:10:00,135.08,135.16,135.03,135.1,81248.0,128.6946,128.7708,128.647,128.7137,81248.0
2018-06-19 14:20:00,135.1,135.22,135.04,135.06,83780.0,128.7137,128.828,128.6565,128.6756,83780.0
2018-06-19 14:30:00,135.06,135.13,135.02,135.06,53533.0,128.6756,128.7423,128.6375,128.6756,53533.0
2018-06-19 14:40:00,135.05,135.1,134.95,134.97,67425.0,128.666,128.7137,128.5708,128.5898,67425.0
2018-06-19 14:50:00,134.98,135.17,134.92,135.03,86455.0,128.5994,128.7804,128.5422,128.647,86455.0
2018-06-19 15:00:00,135.03,135.04,134.86,134.88,81730.0,128.647,128.6565,128.485,128.5041,81730.0
2018-06-19 15:10:00,134.89,134.99,134.77,134.83,73487.0,128.5136,128.6089,128.3993,128.4564,73487.0
2018-06-19 15:20:00,134.83,134.84,134.64,134.66,101829.0,128.4564,128.466,128.2754,128.2945,101829.0
2018-06-19 15:30:00,134.66,134.84,134.65,134.8,93373.0,128.2945,128.466,128.285,128.4279,93373.0
2018-06-19 15:40:00,134.79,134.89,134.71,134.88,106858.0,128.4183,128.5136,128.3421,128.5041,106858.0
2018-06-19 15:50:00,134.88,135.14,134.87,135.11,280724.0,128.5041,128.7518,128.4946,128.7232,280724.0
2018-06-20 09:30:00,135.52,136.04,135.52,135.81,277015.0,129.1138,129.6092,129.1138,129.3901,277015.0
2018-06-20 09:40:00,135.82,136.18,135.73,136.07,148757.0,129.3996,129.7426,129.3139,129.6378,148757.0
2018-06-20 09:50:00,136.06,136.64,135.83,136.43,269267.0,129.6283,130.1809,129.4092,129.9808,269267.0
2018-06-20 10:00:00,136.41,136.69,136.16,136.17,245792.0,129.9618,130.2285,129.7236,129.7331,245792.0
2018-06-20 10:10:00,136.17,136.22,136.0,136.01,119882.0,129.7331,129.7807,129.5711,129.5807,119882.0
2018-06-20 10:20:00,136.03,136.12,135.6,135.68,132448.0,129.5997,129.6855,129.19,129.2663,132448.0
2018-06-20 10:30:00,135.69,135.98,135.58,135.85,122877.0,129.2758,129.5521,129.171,129.4282,122877.0
2018-06-20 10:40:00,135.85,135.91,135.67,135.7,79433.0,129.4282,129.4854,129.2567,129.2853,79433.0
2018-06-20 10:50:00,135.69,136.04,135.68,135.95,86674.0,129.2758,129.6092,129.2663,129.5235,86674.0
2018-06-20 11:00:00,135.97,135.98,135.79,135.95,104910.0,129.5426,129.5521,129.3711,129.5235,104910.0
2018-06-20 11:10:00,135.95,136.02,135.67,135.71,167382.0,129.5235,129.5902,129.2567,129.2948,167382.0
2018-06-20 11:20:00,135.7,135.8,135.69,135.73,80494.0,129.2853,129.3806,129.2758,129.3139,80494.0
2018-06-20 11:30:00,135.74,135.76,135.54,135.58,76986.0,129.3234,129.3425,129.1329,129.171,76986.0
2018-06-20 11:40:00,135.58,135.73,135.55,135.72,73339.0,129.171,129.3139,129.1424,129.3044,73339.0
2018-06-20 11:50:00,135.72,135.95,135.69,135.94,81065.0,129.3044,129.5235,129.2758,129.514,81065.0
2018-06-20 12:00:00,135.94,136.08,135.89,135.91,86280.0,129.514,129.6474,129.4663,129.4854,86280.0
2018-06-20 12:10:00,135.9,135.99,135.87,135.9,44604.0,129.4759,129.5616,129.4473,129.4759,44604.0
2018-06-20 12:20:00,135.9,135.95,135.87,135.94,38967.0,129.4759,129.5235,129.4473,129.514,38967.0
2018-06-20 12:30:00,135.94,135.99,135.89,135.97,29836.0,129.514,129.5616,129.4663,129.5426,29836.0
2018-06-20 12:40:00,135.97,135.99,135.89,135.94,60513.0,129.5426,129.5616,129.4663,129.514,60513.0
2018-06-20 12:50:00,135.93,135.99,135.82,135.84,53589.0,129.5044,129.5616,129.3996,129.4187,53589.0
2018-06-20 13:00:00,135.85,135.93,135.81,135.82,32092.0,129.4282,129.5044,129.3901,129.3996,32092.0
2018-06-20 13:10:00,135.81,135.82,135.72,135.79,37335.0,129.3901,129.3996,129.3044,129.3711,37335.0
2018-06-20 13:20:00,135.78,135.89,135.68,135.72,53770.0,129.3615,129.4663,129.2663,129.3044,53770.0
2018-06-20 13:30:00,135.73,135.83,135.73,135.74,38907.0,129.3139,129.4092,129.3139,129.3234,38907.0
2018-06-20 13:40:00,135.75,135.8,135.73,135.76,37443.0,129.333,129.3806,129.3139,129.3425,37443.0
2018-06-20 13:50:00,135.76,135.95,135.76,135.94,54381.0,129.3425,129.5235,129.3425,129.514,54381.0
2018-06-20 14:00:00,135.94,135.97,135.82,135.94,68718.0,129.514,129.5426,129.3996,129.514,68718.0
2018-06-20 14:10:00,135.94,136.02,135.92,135.93,100589.0,129.514,129.5902,129.4949,129.5044,100589.0
2018-06-20 14:20:00,135.92,135.94,135.85,135.88,62349.0,129.4949,129.514,129.4282,129.4568,62349.0
2018-06-20 14:30:00,135.88,135.88,135.72,135.75,60578.0,129.4568,129.4568,129.3044,129.333,60578.0
2018-06-20 14:40:00,135.76,135.77,135.59,135.6,62934.0,129.3425,129.352,129.1805,129.19,62934.0
2018-06-20 14:50:00,135.6,135.73,135.56,135.62,90773.0,129.19,129.3139,129.1519,129.2091,90773.0
2018-06-20 15:00:00,135.61,135.75,135.58,135.75,102062.0,129.1996,129.333,129.171,129.333,102062.0
2018-06-20 15:10:00,135.74,135.91,135.74,135.82,119558.0,129.3234,129.4854,129.3234,129.3996,119558.0
2018-06-20 15:20:00,135.82,136.02,135.8,136.02,128046.0,129.3996,129.5902,129.3806,129.5902,128046.0
2018-06-20 15:30:00,136.02,136.02,135.89,135.92,162270.0,129.5902,129.5902,129.4663,129.4949,162270.0
2018-06-20 15:40:00,135.92,136.0,135.78,135.92,178799.0,129.4949,129.5711,129.3615,129.4949,178799.0
2018-06-20 15:50:00,135.92,135.95,135.65,135.73,741418.0,129.4949,129.5235,129.2377,129.3139,741418.0
2018-06-21 09:30:00,135.27,135.8,134.59,135.74,334888.0,128.8756,129.3806,128.2278,129.3234,334888.0
2018-06-21 09:40:00,135.76,136.12,135.63,136.01,142820.0,129.3425,129.6855,129.2186,129.5807,142820.0
2018-06-21 09:50:00,136.01,136.03,135.77,135.83,78405.0,129.5807,129.5997,129.352,129.4092,78405.0
2018-06-21 10:00:00,135.81,135.9,135.22,135.24,161210.0,129.3901,129.4759,128.828,128.8471,161210.0
2018-06-21 10:10:00,135.27,135.62,135.13,135.15,96173.0,128.8756,129.2091,128.7423,128.7613,96173.0
2018-06-21 10:20:00,135.14,135.35,135.08,135.32,113053.0,128.7518,128.9519,128.6946,128.9233,113053.0
2018-06-21 10:30:00,135.34,135.48,135.0,135.01,94531.0,128.9423,129.0757,128.6184,128.6279,94531.0
2018-06-21 10:40:00,135.0,135.03,134.72,134.8,74037.0,128.6184,128.647,128.3516,128.4279,74037.0
2018-06-21 10:50:00,134.79,135.28,134.77,135.05,98016.0,128.4183,128.8852,128.3993,128.666,98016.0
2018-06-21 11:00:00,135.05,135.15,134.89,134.98,96409.0,128.666,128.7613,128.5136,128.5994,96409.0
2018-06-21 11:10:00,134.99,135.22,134.94,135.2,42001.0,128.6089,128.828,128.5612,128.809,42001.0
2018-06-21 11:20:00,135.19,135.3,135.09,135.19,43139.0,128.7994,128.9042,128.7042,128.7994,43139.0
2018-06-21 11:30:00,135.19,135.45,135.17,135.43,75132.0,128.7994,129.0471,128.7804,129.0281,75132.0
2018-06-21 11:40:00,135.44,135.48,135.32,135.43,46287.0,129.0376,129.0757,128.9233,129.0281,46287.0
2018-06-21 11:50:00,135.43,135.49,135.16,135.18,75978.0,129.0281,129.0852,128.7708,128.7899,75978.0
2018-06-21 12:00:00,135.17,135.19,134.8,134.87,63122.0,128.7804,128.7994,128.4279,128.4946,63122.0
2018-06-21 12:10:00,134.87,134.98,134.87,134.97,75335.0,128.4946,128.5994,128.4946,128.5898,75335.0
2018-06-21 12:20:00,134.97,135.0,134.62,134.66,151272.0,128.5898,128.6184,128.2564,128.2945,151272.0
2018-06-21 12:30:00,134.65,134.68,134.26,134.45,162862.0,128.285,128.3135,127.9134,128.0944,162862.0
2018-06-21 12:40:00,134.46,134.6,134.43,134.55,67160.0,128.1039,128.2373,128.0754,128.1897,67160.0
2018-06-21 12:50:00,134.56,134.68,134.48,134.5,53881.0,128.1992,128.3135,128.123,128.142,53881.0
2018-06-21 13:00:00,134.49,134.76,134.46,134.72,65786.0,128.1325,128.3898,128.1039,128.3516,65786.0
2018-06-21 13:10:00,134.73,134.9,134.73,134.9,62876.0,128.3612,128.5231,128.3612,128.5231,62876.0
2018-06-21 13:20:00,134.89,135.02,134.87,134.93,59398.0,128.5136,128.6375,128.4946,128.5517,59398.0
2018-06-21 13:30:00,134.94,134.96,134.81,134.88,53084.0,128.5612,128.5803,128.4374,128.5041,53084.0
2018-06-21 13:40:00,134.88,134.91,134.77,134.83,54407.0,128.5041,128.5327,128.3993,128.4564,54407.0
2018-06-21 13:50:00,134.82,134.86,134.71,134.86,72337.0,128.4469,128.485,128.3421,128.485,72337.0
2018-06-21 14:00:00,134.86,135.01,134.79,134.98,101202.0,128.485,128.6279,128.4183,128.5994,101202.0
2018-06-21 14:10:00,134.99,135.02,134.89,134.9,60749.0,128.6089,128.6375,128.5136,128.5231,60749.0
2018-06-21 14:20:00,134.89,134.93,134.71,134.76,64490.0,128.5136,128.5517,128.3421,128.3898,64490.0
2018-06-21 14:30:00,134.76,134.81,134.7,134.72,67244.0,128.3898,128.4374,128.3326,128.3516,67244.0
2018-06-21 14:40:00,134.73,134.73,134.63,134.67,61984.0,128.3612,128.3612,128.2659,128.304,61984.0
2018-06-21 14:50:00,134.66,134.67,134.53,134.54,104941.0,128.2945,128.304,128.1706,128.1802,104941.0
2018-06-21 15:00:00,134.53,134.67,134.51,134.64,93047.0,128.1706,128.304,128.1516,128.2754,93047.0
2018-06-21 15:10:00,134.64,134.68,134.47,134.53,102473.0,128.2754,128.3135,128.1135,128.1706,102473.0
2018-06-21 15:20:00,134.53,134.69,134.33,134.62,130779.0,128.1706,128.3231,127.9801,128.2564,130779.0
2018-06-21 15:30:00,134.6,134.6,134.34,134.51,208001.0,128.2373,128.2373,127.9896,128.1516,208001.0
2018-06-21 15:40:00,134.5,134.59,134.32,134.57,182262.0,128.142,128.2278,127.9706,128.2087,182262.0
2018-06-21 15:50:00,134.58,134.72,134.5,134.62,466379.0,128.2183,128.3516,128.142,128.2564,466379.0
2018-06-22 09:30:00,135.6,135.85,134.55,134.56,217383.0,129.19,129.4282,128.1897,128.1992,217383.0
2018-06-22 09:40:00,134.59,134.68,134.26,134.47,190428.0,128.2278,128.3135,127.9134,128.1135,190428.0
2018-06-22 09:50:00,134.44,134.91,134.4,134.73,106005.0,128.0849,128.5327,128.0468,128.3612,106005.0
2018-06-22 10:00:00,134.72,135.21,134.59,135.19,93949.0,128.3516,128.8185,128.2278,128.7994,93949.0
2018-06-22 10:10:00,135.19,135.33,135.08,135.3,69232.0,128.7994,128.9328,128.6946,128.9042,69232.0
2018-06-22 10:20:00,135.3,135.4,134.9,134.98,111223.0,128.9042,128.9995,128.5231,128.5994,111223.0
2018-06-22 10:30:00,134.94,135.12,134.89,134.97,63730.0,128.5612,128.7327,128.5136,128.5898,63730.0
2018-06-22 10:40:00,134.96,135.07,134.77,134.85,57039.0,128.5803,128.6851,128.3993,128.4755,57039.0
2018-06-22 10:50:00,134.85,135.0,134.7,134.97,78095.0,128.4755,128.6184,128.3326,128.5898,78095.0
2018-06-22 11:00:00,134.98,135.11,134.94,135.05,107554.0,128.5994,128.7232,128.5612,128.666,107554.0
2018-06-22 11:10:00,135.04,135.14,134.95,135.04,70773.0,128.6565,128.7518,128.5708,128.6565,70773.0
2018-06-22 11:20:00,135.03,135.04,134.87,134.95,46066.0,128.647,128.6565,128.4946,128.5708,46066.0
2018-06-22 11:30:00,134.94,135.01,134.89,134.9,42044.0,128.5612,128.6279,128.5136,128.5231,42044.0
2018-06-22 11:40:00,134.91,135.14,134.89,135.03,42845.0,128.5327,128.7518,128.5136,128.647,42845.0
2018-06-22 11:50:00,135.05,135.12,134.91,134.93,59801.0,128.666,128.7327,128.5327,128.5517,59801.0
2018-06-22 12:00:00,134.94,135.09,134.89,135.09,72962.0,128.5612,128.7042,128.5136,128.7042,72962.0
2018-06-22 12:10:00,135.06,135.19,135.05,135.06,68559.0,128.6756,128.7994,128.666,128.6756,68559.0
2018-06-22 12:20:00,135.06,135.15,135.03,135.13,29825.0,128.6756,128.7613,128.647,128.7423,29825.0
2018-06-22 12:30:00,135.14,135.18,135.06,135.09,68585.0,128.7518,128.7899,128.6756,128.7042,68585.0
2018-06-22 12:40:00,135.1,135.3,135.07,135.3,56473.0,128.7137,128.9042,128.6851,128.9042,56473.0
2018-06-22 12:50:00,135.3,135.31,135.19,135.27,58332.0,128.9042,128.9138,128.7994,128.8756,58332.0
2018-06-22 13:00:00,135.28,135.36,135.21,135.34,63563.0,128.8852,128.9614,128.8185,128.9423,63563.0
2018-06-22 13:10:00,135.34,135.48,135.32,135.4,61371.0,128.9423,129.0757,128.9233,128.9995,61371.0
2018-06-22 13:20:00,135.4,135.62,135.4,135.61,54653.0,128.9995,129.2091,128.9995,129.1996,54653.0
2018-06-22 13:30:00,135.61,135.66,135.53,135.54,71459.0,129.1996,129.2472,129.1234,129.1329,71459.0
2018-06-22 13:40:00,135.54,135.63,135.5,135.51,53246.0,129.1329,129.2186,129.0948,129.1043,53246.0
2018-06-22 13:50:00,135.52,135.71,135.47,135.67,100935.0,129.1138,129.2948,129.0662,129.2567,100935.0
2018-06-22 14:00:00,135.67,135.68,135.45,135.49,40148.0,129.2567,129.2663,129.0471,129.0852,40148.0
2018-06-22 14:10:00,135.5,135.52,135.44,135.5,97651.0,129.0948,129.1138,129.0376,129.0948,97651.0
2018-06-22 14:20:00,135.49,135.51,135.33,135.37,55323.0,129.0852,129.1043,128.9328,128.9709,55323.0
2018-06-22 14:30:00,135.37,135.47,135.32,135.46,71734.0,128.9709,129.0662,128.9233,129.0567,71734.0
2018-06-22 14:40:00,135.46,135.65,135.46,135.61,96009.0,129.0567,129.2377,129.0567,129.1996,96009.0
2018-06-22 14:50:00,135.61,135.71,135.61,135.63,45711.0,129.1996,129.2948,129.1996,129.2186,45711.0
2018-06-22 15:00:00,135.64,135.65,135.53,135.6,54913.0,129.2282,129.2377,129.1234,129.19,54913.0
2018-06-22 15:10:00,135.59,135.64,135.53,135.55,73222.0,129.1805,129.2282,129.1234,129.1424,73222.0
2018-06-22 15:20:00,135.55,135.65,135.54,135.56,73661.0,129.1424,129.2377,129.1329,129.1519,73661.0
2018-06-22 15:30:00,135.56,135.7,135.54,135.65,137353.0,129.1519,129.2853,129.1329,129.2377,137353.0
2018-06-22 15:40:00,135.64,135.81,135.64,135.79,223996.0,129.2282,129.3901,129.2282,129.3711,223996.0
2018-06-22 15:50:00,135.79,135.83,135.27,135.38,452645.0,129.3711,129.4092,128.8756,128.9804,452645.0
2018-06-25 09:30:00,134.91,134.91,133.15,133.26,400354.0,128.5327,128.5327,126.8559,126.9607,400354.0
2018-06-25 09:40:00,133.26,133.6,133.09,133.42,187766.0,126.9607,127.2846,126.7987,127.1131,187766.0
2018-06-25 09:50:00,133.41,133.89,133.34,133.81,105285.0,127.1036,127.5609,127.0369,127.4847,105285.0
2018-06-25 10:00:00,133.81,133.82,133.3,133.39,184863.0,127.4847,127.4942,126.9988,127.0845,184863.0
2018-06-25 10:10:00,133.42,133.44,132.39,132.39,297445.0,127.1131,127.1322,126.1318,126.1318,297445.0
2018-06-25 10:20:00,132.39,133.17,132.11,133.13,282541.0,126.1318,126.8749,125.865,126.8368,282541.0
2018-06-25 10:30:00,133.14,133.29,132.86,133.04,71564.0,126.8463,126.9892,126.5796,126.7511,71564.0
2018-06-25 10:40:00,133.03,133.23,132.92,133.18,89990.0,126.7415,126.9321,126.6367,126.8844,89990.0
2018-06-25 10:50:00,133.17,133.25,132.4,132.51,175995.0,126.8749,126.9511,126.1413,126.2461,175995.0
2018-06-25 11:00:00,132.51,132.57,132.06,132.13,262582.0,126.2461,126.3033,125.8174,125.8841,262582.0
2018-06-25 11:10:00,132.12,132.44,132.12,132.31,85769.0,125.8746,126.1794,125.8746,126.0556,85769.0
2018-06-25 11:20:00,132.31,132.34,131.91,131.95,125907.0,126.0556,126.0842,125.6745,125.7126,125907.0
2018-06-25 11:30:00,131.96,132.0,131.58,131.64,188303.0,125.7221,125.7602,125.3601,125.4172,188303.0
2018-06-25 11:40:00,131.63,132.02,131.63,131.87,152838.0,125.4077,125.7793,125.4077,125.6364,152838.0
2018-06-25 11:50:00,131.86,131.89,131.21,131.25,294708.0,125.6268,125.6554,125.0076,125.0457,294708.0
2018-06-25 12:00:00,131.24,131.3,130.25,130.27,463514.0,125.0362,125.0933,124.0929,124.112,463514.0
2018-06-25 12:10:00,130.27,130.32,129.53,130.11,416061.0,124.112,124.1596,123.407,123.9596,416061.0
2018-06-25 12:20:00,130.1,130.13,129.63,129.77,302161.0,123.95,123.9786,123.5023,123.6356,302161.0
2018-06-25 12:30:00,129.78,130.04,129.58,129.77,233263.0,123.6452,123.8929,123.4546,123.6356,233263.0
2018-06-25 12:40:00,129.78,130.11,129.75,130.1,159330.0,123.6452,123.9596,123.6166,123.95,159330.0
2018-06-25 12:50:00,130.1,130.68,130.02,130.67,126097.0,123.95,124.5026,123.8738,124.4931,126097.0
2018-06-25 13:00:00,130.66,130.7,130.41,130.56,145864.0,124.4836,124.5217,124.2454,124.3883,145864.0
2018-06-25 13:10:00,130.56,130.57,130.19,130.28,98095.0,124.3883,124.3978,124.0358,124.1215,98095.0
2018-06-25 13:20:00,130.25,130.83,130.23,130.75,142198.0,124.0929,124.6455,124.0739,124.5693,142198.0
2018-06-25 13:30:00,130.77,131.25,130.77,131.25,137781.0,124.5884,125.0457,124.5884,125.0457,137781.0
2018-06-25 13:40:00,131.26,131.57,131.16,131.4,106818.0,125.0552,125.3506,124.9599,125.1886,106818.0
2018-06-25 13:50:00,131.41,131.46,131.09,131.12,86303.0,125.1981,125.2458,124.8932,124.9218,86303.0
2018-06-25 14:00:00,131.11,131.19,131.0,131.03,67305.0,124.9123,124.9885,124.8075,124.8361,67305.0
2018-06-25 14:10:00,131.03,131.25,130.93,131.1,86692.0,124.8361,125.0457,124.7408,124.9028,86692.0
2018-06-25 14:20:00,131.1,131.24,131.04,131.16,121756.0,124.9028,125.0362,124.8456,124.9599,121756.0
2018-06-25 14:30:00,131.15,131.15,130.59,130.59,175905.0,124.9504,124.9504,124.4169,124.4169,175905.0
2018-06-25 14:40:00,130.59,130.75,130.4,130.4,136650.0,124.4169,124.5693,124.2359,124.2359,136650.0
2018-06-25 14:50:00,130.38,130.46,130.12,130.39,116787.0,124.2168,124.293,123.9691,124.2263,116787.0
2018-06-25 15:00:00,130.39,130.45,130.17,130.24,90805.0,124.2263,124.2835,124.0167,124.0834,90805.0
2018-06-25 15:10:00,130.23,130.53,130.14,130.37,168073.0,124.0739,124.3597,123.9881,124.2073,168073.0
2018-06-25 15:20:00,130.36,130.47,130.27,130.28,123540.0,124.1977,124.3025,124.112,124.1215,123540.0
2018-06-25 15:30:00,130.28,130.93,130.09,130.9,229815.0,124.1215,124.7408,123.9405,124.7122,229815.0
2018-06-25 15:40:00,130.89,131.33,130.8,130.88,408508.0,124.7027,125.1219,124.6169,124.6932,408508.0
2018-06-25 15:50:00,130.88,131.23,130.82,130.93,499250.0,124.6932,125.0266,124.636,124.7408,499250.0
2018-06-26 09:30:00,132.11,132.36,131.61,131.68,520708.0,125.865,126.1032,125.3887,125.4554,520708.0
2018-06-26 09:40:00,131.68,133.05,131.64,133.0,282529.0,125.4554,126.7606,125.4172,126.713,282529.0
2018-06-26 09:50:00,132.98,133.23,132.49,132.87,323286.0,126.6939,126.9321,126.2271,126.5891,323286.0
2018-06-26 10:00:00,132.86,133.35,132.73,133.08,187716.0,126.5796,127.0464,126.4557,126.7892,187716.0
2018-06-26 10:10:00,133.07,133.79,133.05,133.57,243478.0,126.7796,127.4656,126.7606,127.256,243478.0
2018-06-26 10:20:00,133.57,133.71,132.88,132.91,211223.0,127.256,127.3894,126.5986,126.6272,211223.0
2018-06-26 10:30:00,132.91,133.14,132.72,132.88,163226.0,126.6272,126.8463,126.4462,126.5986,163226.0
2018-06-26 10:40:00,132.89,132.98,132.3,132.3,153207.0,126.6082,126.6939,126.046,126.046,153207.0
2018-06-26 10:50:00,132.31,132.86,132.3,132.74,168936.0,126.0556,126.5796,126.046,126.4652,168936.0
2018-06-26 11:00:00,132.72,133.05,132.62,133.01,192890.0,126.4462,126.7606,126.3509,126.7225,192890.0
2018-06-26 11:10:00,133.02,133.13,132.84,132.89,101209.0,126.732,126.8368,126.5605,126.6082,101209.0
2018-06-26 11:20:00,132.87,132.94,132.59,132.6,81132.0,126.5891,126.6558,126.3223,126.3319,81132.0
2018-06-26 11:30:00,132.57,132.7,132.44,132.68,95963.0,126.3033,126.4271,126.1794,126.4081,95963.0
2018-06-26 11:40:00,132.68,132.79,132.54,132.74,118933.0,126.4081,126.5129,126.2747,126.4652,118933.0
2018-06-26 11:50:00,132.75,132.97,132.62,132.96,199094.0,126.4748,126.6844,126.3509,126.6748,199094.0
2018-06-26 12:00:00,132.95,133.22,132.93,133.06,143095.0,126.6653,126.9226,126.6463,126.7701,143095.0
2018-06-26 12:10:00,133.06,133.28,133.01,133.23,197192.0,126.7701,126.9797,126.7225,126.9321,197192.0
2018-06-26 12:20:00,133.24,133.34,133.15,133.3,100906.0,126.9416,127.0369,126.8559,126.9988,100906.0
2018-06-26 12:30:00,133.31,133.5,133.3,133.43,69680.0,127.0083,127.1893,126.9988,127.1226,69680.0
2018-06-26 12:40:00,133.43,133.55,133.17,133.36,82748.0,127.1226,127.237,126.8749,127.0559,82748.0
2018-06-26 12:50:00,133.35,133.55,133.29,133.49,84249.0,127.0464,127.237,126.9892,127.1798,84249.0
2018-06-26 13:00:00,133.48,133.67,133.44,133.6,100394.0,127.1703,127.3513,127.1322,127.2846,100394.0
2018-06-26 13:10:00,133.6,133.7,133.57,133.7,79046.0,127.2846,127.3799,127.256,127.3799,79046.0
2018-06-26 13:20:00,133.71,133.78,133.61,133.66,82970.0,127.3894,127.4561,127.2941,127.3418,82970.0
2018-06-26 13:30:00,133.65,133.73,133.46,133.56,62681.0,127.3322,127.4084,127.1512,127.2465,62681.0
2018-06-26 13:40:00,133.54,133.55,133.26,133.47,74115.0,127.2274,127.237,126.9607,127.1607,74115.0
2018-06-26 13:50:00,133.47,133.48,133.24,133.29,93720.0,127.1607,127.1703,126.9416,126.9892,93720.0
2018-06-26 14:00:00,133.3,133.38,133.11,133.15,111766.0,126.9988,127.075,126.8178,126.8559,111766.0
2018-06-26 14:10:00,133.15,133.16,133.0,133.04,110200.0,126.8559,126.8654,126.713,126.7511,110200.0
2018-06-26 14:20:00,133.03,133.15,133.03,133.07,73375.0,126.7415,126.8559,126.7415,126.7796,73375.0
2018-06-26 14:30:00,133.08,133.22,133.0,133.22,77372.0,126.7892,126.9226,126.713,126.9226,77372.0
2018-06-26 14:40:00,133.22,133.23,132.95,132.98,77928.0,126.9226,126.9321,126.6653,126.6939,77928.0
2018-06-26 14:50:00,132.99,133.12,132.95,133.0,102287.0,126.7034,126.8273,126.6653,126.713,102287.0
2018-06-26 15:00:00,133.0,133.01,132.77,132.79,95212.0,126.713,126.7225,126.4938,126.5129,95212.0
2018-06-26 15:10:00,132.79,132.85,132.62,132.62,92464.0,126.5129,126.57,126.3509,126.3509,92464.0
2018-06-26 15:20:00,132.61,132.7,132.53,132.63,117769.0,126.3414,126.4271,126.2652,126.3604,117769.0
2018-06-26 15:30:00,132.61,132.93,132.6,132.84,126259.0,126.3414,126.6463,126.3319,126.5605,126259.0
2018-06-26 15:40:00,132.83,132.88,132.5,132.52,168538.0,126.551,126.5986,126.2366,126.2556,168538.0
2018-06-26 15:50:00,132.51,132.62,132.39,132.55,591061.0,126.2461,126.3509,126.1318,126.2842,591061.0
2018-06-27 09:30:00,133.01,133.64,132.82,133.49,285261.0,126.7225,127.3227,126.5415,127.1798,285261.0
2018-06-27 09:40:00,133.5,133.54,132.99,133.21,130618.0,127.1893,127.2274,126.7034,126.913,130618.0
2018-06-27 09:50:00,133.21,133.38,133.04,133.18,149315.0,126.913,127.075,126.7511,126.8844,149315.0
2018-06-27 10:00:00,133.18,133.22,132.51,132.62,164360.0,126.8844,126.9226,126.2461,126.3509,164360.0
2018-06-27 10:10:00,132.65,133.07,132.64,132.92,111987.0,126.3795,126.7796,126.37,126.6367,111987.0
2018-06-27 10:20:00,132.91,133.24,132.82,133.03,121068.0,126.6272,126.9416,126.5415,126.7415,121068.0
2018-06-27 10:30:00,133.04,133.66,133.04,133.62,147932.0,126.7511,127.3418,126.7511,127.3036,147932.0
2018-06-27 10:40:00,133.62,133.66,133.34,133.47,136474.0,127.3036,127.3418,127.0369,127.1607,136474.0
2018-06-27 10:50:00,133.48,133.53,133.35,133.37,82116.0,127.1703,127.2179,127.0464,127.0655,82116.0
2018-06-27 11:00:00,133.37,133.41,132.88,133.08,129300.0,127.0655,127.1036,126.5986,126.7892,129300.0
2018-06-27 11:10:00,133.07,133.17,132.83,133.11,114589.0,126.7796,126.8749,126.551,126.8178,114589.0
2018-06-27 11:20:00,133.11,133.16,132.67,132.77,56411.0,126.8178,126.8654,126.3986,126.4938,56411.0
2018-06-27 11:30:00,132.75,133.0,132.56,132.91,56243.0,126.4748,126.713,126.2938,126.6272,56243.0
2018-06-27 11:40:00,132.92,133.26,132.79,133.21,101763.0,126.6367,126.9607,126.5129,126.913,101763.0
2018-06-27 11:50:00,133.2,133.48,133.18,133.46,132901.0,126.9035,127.1703,126.8844,127.1512,132901.0
2018-06-27 12:00:00,133.45,133.62,133.37,133.47,168967.0,127.1417,127.3036,127.0655,127.1607,168967.0
2018-06-27 12:10:00,133.48,133.61,133.37,133.57,81326.0,127.1703,127.2941,127.0655,127.256,81326.0
2018-06-27 12:20:00,133.57,133.57,133.09,133.14,183936.0,127.256,127.256,126.7987,126.8463,183936.0
2018-06-27 12:30:00,133.13,133.14,132.91,133.03,42632.0,126.8368,126.8463,126.6272,126.7415,42632.0
2018-06-27 12:40:00,132.99,132.99,132.78,132.91,65267.0,126.7034,126.7034,126.5034,126.6272,65267.0
2018-06-27 12:50:00,132.89,132.98,132.7,132.71,67344.0,126.6082,126.6939,126.4271,126.4367,67344.0
2018-06-27 13:00:00,132.7,132.81,132.46,132.51,58484.0,126.4271,126.5319,126.1985,126.2461,58484.0
2018-06-27 13:10:00,132.52,132.6,132.02,132.02,81395.0,126.2556,126.3319,125.7793,125.7793,81395.0
2018-06-27 13:20:00,132.02,132.15,131.82,132.01,154145.0,125.7793,125.9031,125.5887,125.7698,154145.0
2018-06-27 13:30:00,132.0,132.17,131.8,132.13,127668.0,125.7602,125.9222,125.5697,125.8841,127668.0
2018-06-27 13:40:00,132.11,132.21,131.79,131.79,126582.0,125.865,125.9603,125.5602,125.5602,126582.0
2018-06-27 13:50:00,131.78,131.93,131.53,131.89,74408.0,125.5506,125.6935,125.3124,125.6554,74408.0
2018-06-27 14:00:00,131.87,132.09,131.61,131.69,91066.0,125.6364,125.846,125.3887,125.4649,91066.0
2018-06-27 14:10:00,131.67,131.85,131.54,131.81,91745.0,125.4458,125.6173,125.322,125.5792,91745.0
2018-06-27 14:20:00,131.83,132.07,131.74,131.76,68259.0,125.5983,125.8269,125.5125,125.5316,68259.0
2018-06-27 14:30:00,131.74,132.1,131.66,132.09,90724.0,125.5125,125.8555,125.4363,125.846,90724.0
2018-06-27 14:40:00,132.07,132.21,131.96,131.98,81029.0,125.8269,125.9603,125.7221,125.7412,81029.0
2018-06-27 14:50:00,131.97,132.0,131.62,131.69,88074.0,125.7316,125.7602,125.3982,125.4649,88074.0
2018-06-27 15:00:00,131.7,131.73,131.42,131.45,93980.0,125.4744,125.503,125.2076,125.2362,93980.0
2018-06-27 15:10:00,131.43,131.57,131.22,131.46,124177.0,125.2172,125.3506,125.0171,125.2458,124177.0
2018-06-27 15:20:00,131.47,131.79,131.36,131.74,150442.0,125.2553,125.5602,125.1505,125.5125,150442.0
2018-06-27 15:30:00,131.75,131.85,131.64,131.73,153422.0,125.522,125.6173,125.4172,125.503,153422.0
2018-06-27 15:40:00,131.74,131.97,131.27,131.28,263557.0,125.5125,125.7316,125.0647,125.0743,263557.0
2018-06-27 15:50:00,131.28,131.52,131.01,131.04,531583.0,125.0743,125.3029,124.817,124.8456,531583.0
2018-06-28 09:30:00,131.0,132.04,130.96,131.47,274528.0,124.8075,125.7983,124.7694,125.2553,274528.0
2018-06-28 09:40:00,131.47,131.79,130.65,130.83,241079.0,125.2553,125.5602,124.474,124.6455,241079.0
2018-06-28 09:50:00,130.8,131.51,130.7,131.22,234834.0,124.6169,125.2934,124.5217,125.0171,234834.0
2018-06-28 10:00:00,131.23,131.44,130.94,131.24,221616.0,125.0266,125.2267,124.7503,125.0362,221616.0
2018-06-28 10:10:00,131.19,131.48,131.03,131.24,216935.0,124.9885,125.2648,124.8361,125.0362,216935.0
2018-06-28 10:20:00,131.23,131.53,131.07,131.32,125856.0,125.0266,125.3124,124.8742,125.1124,125856.0
2018-06-28 10:30:00,131.35,131.36,130.7,131.09,115095.0,125.141,125.1505,124.5217,124.8932,115095.0
2018-06-28 10:40:00,131.08,131.52,130.93,131.3,102591.0,124.8837,125.3029,124.7408,125.0933,102591.0
2018-06-28 10:50:00,131.3,131.77,131.04,131.73,144752.0,125.0933,125.5411,124.8456,125.503,144752.0
2018-06-28 11:00:00,131.75,131.83,131.53,131.61,86422.0,125.522,125.5983,125.3124,125.3887,86422.0
2018-06-28 11:10:00,131.63,131.65,131.23,131.51,80098.0,125.4077,125.4268,125.0266,125.2934,80098.0
2018-06-28 11:20:00,131.49,131.92,131.28,131.86,70502.0,125.2743,125.684,125.0743,125.6268,70502.0
2018-06-28 11:30:00,131.88,131.98,131.7,131.89,82214.0,125.6459,125.7412,125.4744,125.6554,82214.0
2018-06-28 11:40:00,131.92,131.92,131.61,131.7,62010.0,125.684,125.684,125.3887,125.4744,62010.0
2018-06-28 11:50:00,131.7,131.97,131.68,131.91,102491.0,125.4744,125.7316,125.4554,125.6745,102491.0
2018-06-28 12:00:00,131.93,131.99,131.58,131.62,58530.0,125.6935,125.7507,125.3601,125.3982,58530.0
2018-06-28 12:10:00,131.61,131.63,131.51,131.57,53239.0,125.3887,125.4077,125.2934,125.3506,53239.0
2018-06-28 12:20:00,131.58,131.63,131.26,131.35,72666.0,125.3601,125.4077,125.0552,125.141,72666.0
2018-06-28 12:30:00,131.34,131.36,131.18,131.34,71852.0,125.1314,125.1505,124.979,125.1314,71852.0
2018-06-28 12:40:00,131.35,131.36,131.15,131.24,65623.0,125.141,125.1505,124.9504,125.0362,65623.0
2018-06-28 12:50:00,131.24,131.62,131.24,131.6,72006.0,125.0362,125.3982,125.0362,125.3791,72006.0
2018-06-28 13:00:00,131.52,131.67,131.52,131.64,41025.0,125.3029,125.4458,125.3029,125.4172,41025.0
2018-06-28 13:10:00,131.65,131.82,131.61,131.74,43159.0,125.4268,125.5887,125.3887,125.5125,43159.0
2018-06-28 13:20:00,131.73,131.89,131.71,131.84,43957.0,125.503,125.6554,125.4839,125.6078,43957.0
2018-06-28 13:30:00,131.86,132.06,131.81,131.85,55357.0,125.6268,125.8174,125.5792,125.6173,55357.0
2018-06-28 13:40:00,131.87,132.06,131.8,131.95,48490.0,125.6364,125.8174,125.5697,125.7126,48490.0
2018-06-28 13:50:00,131.97,132.17,131.91,132.05,68595.0,125.7316,125.9222,125.6745,125.8079,68595.0
2018-06-28 14:00:00,132.07,132.15,132.01,132.05,66125.0,125.8269,125.9031,125.7698,125.8079,66125.0
2018-06-28 14:10:00,132.07,132.11,131.96,132.11,57335.0,125.8269,125.865,125.7221,125.865,57335.0
2018-06-28 14:20:00,132.12,132.29,132.12,132.24,129681.0,125.8746,126.0365,125.8746,125.9889,129681.0
2018-06-28 14:30:00,132.24,132.41,132.22,132.35,60989.0,125.9889,126.1508,125.9698,126.0937,60989.0
2018-06-28 14:40:00,132.37,132.49,132.34,132.43,59614.0,126.1127,126.2271,126.0842,126.1699,59614.0
2018-06-28 14:50:00,132.42,132.69,132.38,132.64,73525.0,126.1604,126.4176,126.1223,126.37,73525.0
2018-06-28 15:00:00,132.65,132.86,132.54,132.79,106610.0,126.3795,126.5796,126.2747,126.5129,106610.0
2018-06-28 15:10:00,132.79,133.05,132.79,133.0,129171.0,126.5129,126.7606,126.5129,126.713,129171.0
2018-06-28 15:20:00,133.01,133.12,132.84,132.86,119870.0,126.7225,126.8273,126.5605,126.5796,119870.0
2018-06-28 15:30:00,132.87,132.91,132.66,132.68,143275.0,126.5891,126.6272,126.389,126.4081,143275.0
2018-06-28 15:40:00,132.67,132.95,132.6,132.78,250011.0,126.3986,126.6653,126.3319,126.5034,250011.0
2018-06-28 15:50:00,132.77,132.78,132.48,132.71,437659.0,126.4938,126.5034,126.2175,126.4367,437659.0
2018-06-29 09:30:00,133.28,133.56,132.91,133.21,326664.0,126.9797,127.2465,126.6272,126.913,326664.0
2018-06-29 09:40:00,133.21,133.83,133.13,133.67,117641.0,126.913,127.5037,126.8368,127.3513,117641.0
2018-06-29 09:50:00,133.64,133.65,133.22,133.48,87978.0,127.3227,127.3322,126.9226,127.1703,87978.0
2018-06-29 10:00:00,133.47,133.84,133.47,133.57,130861.0,127.1607,127.5132,127.1607,127.256,130861.0
2018-06-29 10:10:00,133.59,133.68,133.27,133.66,114974.0,127.2751,127.3608,126.9702,127.3418,114974.0
2018-06-29 10:20:00,133.65,133.79,133.58,133.74,117554.0,127.3322,127.4656,127.2655,127.418,117554.0
2018-06-29 10:30:00,133.73,134.19,133.62,134.16,151955.0,127.4084,127.8467,127.3036,127.8181,151955.0
2018-06-29 10:40:00,134.16,134.17,133.8,133.84,111757.0,127.8181,127.8276,127.4751,127.5132,111757.0
2018-06-29 10:50:00,133.82,133.93,133.64,133.69,114067.0,127.4942,127.599,127.3227,127.3703,114067.0
2018-06-29 11:00:00,133.68,133.74,133.52,133.64,88329.0,127.3608,127.418,127.2084,127.3227,88329.0
2018-06-29 11:10:00,133.64,133.71,133.54,133.61,138699.0,127.3227,127.3894,127.2274,127.2941,138699.0
2018-06-29 11:20:00,133.61,133.72,133.44,133.5,47521.0,127.2941,127.3989,127.1322,127.1893,47521.0
2018-06-29 11:30:00,133.48,133.59,133.33,133.37,55122.0,127.1703,127.2751,127.0274,127.0655,55122.0
2018-06-29 11:40:00,133.38,133.46,133.33,133.36,65996.0,127.075,127.1512,127.0274,127.0559,65996.0
2018-06-29 11:50:00,133.36,133.38,132.96,133.18,79673.0,127.0559,127.075,126.6748,126.8844,79673.0
2018-06-29 12:00:00,133.17,133.34,133.11,133.27,70113.0,126.8749,127.0369,126.8178,126.9702,70113.0
2018-06-29 12:10:00,133.27,133.28,133.1,133.22,50049.0,126.9702,126.9797,126.8082,126.9226,50049.0
2018-06-29 12:20:00,133.22,133.28,133.17,133.19,38564.0,126.9226,126.9797,126.8749,126.894,38564.0
2018-06-29 12:30:00,133.19,133.21,133.05,133.12,40825.0,126.894,126.913,126.7606,126.8273,40825.0
2018-06-29 12:40:00,133.11,133.2,133.03,133.05,47400.0,126.8178,126.9035,126.7415,126.7606,47400.0
2018-06-29 12:50:00,133.05,133.11,132.87,132.91,59054.0,126.7606,126.8178,126.5891,126.6272,59054.0
2018-06-29 13:00:00,132.92,133.1,132.84,133.06,45956.0,126.6367,126.8082,126.5605,126.7701,45956.0
2018-06-29 13:10:00,133.05,133.3,133.04,133.25,46305.0,126.7606,126.9988,126.7511,126.9511,46305.0
2018-06-29 13:20:00,133.24,133.35,133.23,133.3,29119.0,126.9416,127.0464,126.9321,126.9988,29119.0
2018-06-29 13:30:00,133.3,133.3,133.15,133.2,37728.0,126.9988,126.9988,126.8559,126.9035,37728.0
2018-06-29 13:40:00,133.2,133.33,133.14,133.26,57450.0,126.9035,127.0274,126.8463,126.9607,57450.0
2018-06-29 13:50:00,133.27,133.28,133.12,133.27,34337.0,126.9702,126.9797,126.8273,126.9702,34337.0
2018-06-29 14:00:00,133.26,133.4,133.18,133.39,65306.0,126.9607,127.094,126.8844,127.0845,65306.0
2018-06-29 14:10:00,133.4,133.46,133.29,133.36,48569.0,127.094,127.1512,126.9892,127.0559,48569.0
2018-06-29 14:20:00,133.36,133.38,133.31,133.36,46661.0,127.0559,127.075,127.0083,127.0559,46661.0
2018-06-29 14:30:00,133.36,133.38,133.27,133.36,84204.0,127.0559,127.075,126.9702,127.0559,84204.0
2018-06-29 14:40:00,133.34,133.43,133.26,133.41,53706.0,127.0369,127.1226,126.9607,127.1036,53706.0
2018-06-29 14:50:00,133.41,133.59,133.36,133.59,56591.0,127.1036,127.2751,127.0559,127.2751,56591.0
2018-06-29 15:00:00,133.59,133.73,133.59,133.65,134315.0,127.2751,127.4084,127.2751,127.3322,134315.0
2018-06-29 15:10:00,133.66,133.92,133.47,133.52,281135.0,127.3418,127.5895,127.1607,127.2084,281135.0
2018-06-29 15:20:00,133.52,133.54,133.33,133.4,115867.0,127.2084,127.2274,127.0274,127.094,115867.0
2018-06-29 15:30:00,133.41,133.41,133.16,133.18,116067.0,127.1036,127.1036,126.8654,126.8844,116067.0
2018-06-29 15:40:00,133.17,133.25,133.03,133.08,167356.0,126.8749,126.9511,126.7415,126.7892,167356.0
2018-06-29 15:50:00,133.07,133.15,132.47,132.69,900518.0,126.7796,126.8559,126.208,126.4176,900518.0
2018-07-02 09:30:00,131.96,132.88,131.15,132.86,315478.0,125.7221,126.5986,124.9504,126.5796,315478.0
2018-07-02 09:40:00,132.88,132.91,132.21,132.55,167330.0,126.5986,126.6272,125.9603,126.2842,167330.0
2018-07-02 09:50:00,132.55,132.8,132.33,132.53,222894.0,126.2842,126.5224,126.0746,126.2652,222894.0
2018-07-02 10:00:00,132.5,132.82,132.41,132.57,118033.0,126.2366,126.5415,126.1508,126.3033,118033.0
2018-07-02 10:10:00,132.55,132.58,132.2,132.41,113027.0,126.2842,126.3128,125.9508,126.1508,113027.0
2018-07-02 10:20:00,132.43,132.61,132.26,132.43,142447.0,126.1699,126.3414,126.0079,126.1699,142447.0
2018-07-02 10:30:00,132.44,132.65,132.28,132.65,97315.0,126.1794,126.3795,126.027,126.3795,97315.0
2018-07-02 10:40:00,132.65,132.73,132.45,132.47,74651.0,126.3795,126.4557,126.189,126.208,74651.0
2018-07-02 10:50:00,132.46,132.48,132.27,132.44,78406.0,126.1985,126.2175,126.0175,126.1794,78406.0
2018-07-02 11:00:00,132.45,132.8,132.45,132.67,66195.0,126.189,126.5224,126.189,126.3986,66195.0
2018-07-02 11:10:00,132.69,132.69,132.26,132.29,87810.0,126.4176,126.4176,126.0079,126.0365,87810.0
2018-07-02 11:20:00,132.27,132.37,132.21,132.25,57000.0,126.0175,126.1127,125.9603,125.9984,57000.0
2018-07-02 11:30:00,132.23,132.25,131.93,131.94,75055.0,125.9794,125.9984,125.6935,125.7031,75055.0
2018-07-02 11:40:00,131.95,132.1,131.88,131.92,69139.0,125.7126,125.8555,125.6459,125.684,69139.0
2018-07-02 11:50:00,131.91,132.23,131.88,132.04,59468.0,125.6745,125.9794,125.6459,125.7983,59468.0
2018-07-02 12:00:00,132.05,132.13,131.85,131.9,75941.0,125.8079,125.8841,125.6173,125.665,75941.0
2018-07-02 12:10:00,131.9,132.0,131.83,131.92,41937.0,125.665,125.7602,125.5983,125.684,41937.0
2018-07-02 12:20:00,131.93,132.22,131.93,132.19,38237.0,125.6935,125.9698,125.6935,125.9412,38237.0
2018-07-02 12:30:00,132.18,132.25,132.12,132.23,48711.0,125.9317,125.9984,125.8746,125.9794,48711.0
2018-07-02 12:40:00,132.24,132.43,132.22,132.36,49522.0,125.9889,126.1699,125.9698,126.1032,49522.0
2018-07-02 12:50:00,132.36,132.36,132.21,132.22,37314.0,126.1032,126.1032,125.9603,125.9698,37314.0
2018-07-02 13:00:00,132.22,132.29,132.07,132.16,65531.0,125.9698,126.0365,125.8269,125.9127,65531.0
2018-07-02 13:10:00,132.17,132.18,131.96,132.06,53850.0,125.9222,125.9317,125.7221,125.8174,53850.0
2018-07-02 13:20:00,132.08,132.15,131.97,132.03,53350.0,125.8364,125.9031,125.7316,125.7888,53350.0
2018-07-02 13:30:00,132.02,132.31,132.01,132.31,53617.0,125.7793,126.0556,125.7698,126.0556,53617.0
2018-07-02 13:40:00,132.3,132.59,132.27,132.56,32595.0,126.046,126.3223,126.0175,126.2938,32595.0
2018-07-02 13:50:00,132.56,132.68,132.55,132.63,43503.0,126.2938,126.4081,126.2842,126.3604,43503.0
2018-07-02 14:00:00,132.64,132.88,132.57,132.77,50694.0,126.37,126.5986,126.3033,126.4938,50694.0
2018-07-02 14:10:00,132.77,132.98,132.73,132.95,84123.0,126.4938,126.6939,126.4557,126.6653,84123.0
2018-07-02 14:20:00,132.96,132.98,132.86,132.96,71232.0,126.6748,126.6939,126.5796,126.6748,71232.0
2018-07-02 14:30:00,132.96,133.05,132.76,132.78,75664.0,126.6748,126.7606,126.4843,126.5034,75664.0
2018-07-02 14:40:00,132.77,132.81,132.63,132.65,68362.0,126.4938,126.5319,126.3604,126.3795,68362.0
2018-07-02 14:50:00,132.65,132.69,132.54,132.61,85905.0,126.3795,126.4176,126.2747,126.3414,85905.0
2018-07-02 15:00:00,132.61,132.71,132.52,132.6,85563.0,126.3414,126.4367,126.2556,126.3319,85563.0
2018-07-02 15:10:00,132.59,132.67,132.51,132.67,110131.0,126.3223,126.3986,126.2461,126.3986,110131.0
2018-07-02 15:20:00,132.67,132.72,132.6,132.7,99908.0,126.3986,126.4462,126.3319,126.4271,99908.0
2018-07-02 15:30:00,132.71,132.76,132.58,132.76,149976.0,126.4367,126.4843,126.3128,126.4843,149976.0
2018-07-02 15:40:00,132.76,132.78,132.57,132.72,322295.0,126.4843,126.5034,126.3033,126.4462,322295.0
2018-07-02 15:50:00,132.73,132.95,132.7,132.8,679046.0,126.4557,126.6653,126.4271,126.5224,679046.0
2018-07-03 09:30:00,133.01,133.41,132.34,132.46,244108.0,126.7225,127.1036,126.0842,126.1985,244108.0
2018-07-03 09:40:00,132.47,132.66,132.31,132.56,161327.0,126.208,126.389,126.0556,126.2938,161327.0
2018-07-03 09:50:00,132.54,132.74,132.35,132.58,135010.0,126.2747,126.4652,126.0937,126.3128,135010.0
2018-07-03 10:00:00,132.63,132.86,132.52,132.56,102217.0,126.3604,126.5796,126.2556,126.2938,102217.0
2018-07-03 10:10:00,132.58,132.71,132.54,132.63,100676.0,126.3128,126.4367,126.2747,126.3604,100676.0
2018-07-03 10:20:00,132.64,132.7,132.51,132.63,72552.0,126.37,126.4271,126.2461,126.3604,72552.0
2018-07-03 10:30:00,132.64,132.83,132.62,132.81,79275.0,126.37,126.551,126.3509,126.5319,79275.0
2018-07-03 10:40:00,132.8,132.88,132.56,132.62,87513.0,126.5224,126.5986,126.2938,126.3509,87513.0
2018-07-03 10:50:00,132.61,132.71,132.51,132.54,125834.0,126.3414,126.4367,126.2461,126.2747,125834.0
2018-07-03 11:00:00,132.52,132.53,132.17,132.25,88759.0,126.2556,126.2652,125.9222,125.9984,88759.0
2018-07-03 11:10:00,132.22,132.29,132.11,132.26,87110.0,125.9698,126.0365,125.865,126.0079,87110.0
2018-07-03 11:20:00,132.25,132.28,132.03,132.14,113652.0,125.9984,126.027,125.7888,125.8936,113652.0
2018-07-03 11:30:00,132.14,132.45,132.12,132.44,80050.0,125.8936,126.189,125.8746,126.1794,80050.0
2018-07-03 11:40:00,132.43,132.5,132.24,132.33,79468.0,126.1699,126.2366,125.9889,126.0746,79468.0
2018-07-03 11:50:00,132.32,132.38,132.03,132.37,67158.0,126.0651,126.1223,125.7888,126.1127,67158.0
2018-07-03 12:00:00,132.38,132.44,132.15,132.19,68693.0,126.1223,126.1794,125.9031,125.9412,68693.0
2018-07-03 12:10:00,132.19,132.24,131.86,132.05,115852.0,125.9412,125.9889,125.6268,125.8079,115852.0
2018-07-03 12:20:00,132.03,132.17,131.92,131.98,96127.0,125.7888,125.9222,125.684,125.7412,96127.0
2018-07-03 12:30:00,131.97,132.02,131.77,131.77,111722.0,125.7316,125.7793,125.5411,125.5411,111722.0
2018-07-03 12:40:00,131.77,132.04,131.75,131.77,154808.0,125.5411,125.7983,125.522,125.5411,154808.0
2018-07-03 12:50:00,131.77,131.88,131.42,131.62,409508.0,125.5411,125.6459,125.2076,125.3982,409508.0
2018-07-05 09:30:00,132.13,132.64,132.0,132.37,284612.0,125.8841,126.37,125.7602,126.1127,284612.0
2018-07-05 09:40:00,132.4,132.6,132.2,132.29,99050.0,126.1413,126.3319,125.9508,126.0365,99050.0
2018-07-05 09:50:00,132.31,132.41,132.07,132.08,51756.0,126.0556,126.1508,125.8269,125.8364,51756.0
2018-07-05 10:00:00,132.1,132.49,132.04,132.48,65017.0,125.8555,126.2271,125.7983,126.2175,65017.0
2018-07-05 10:10:00,132.47,132.48,132.08,132.1,53237.0,126.208,126.2175,125.8364,125.8555,53237.0
2018-07-05 10:20:00,132.09,132.26,132.01,132.14,53307.0,125.846,126.0079,125.7698,125.8936,53307.0
2018-07-05 10:30:00,132.16,132.18,132.02,132.06,91532.0,125.9127,125.9317,125.7793,125.8174,91532.0
2018-07-05 10:40:00,132.06,132.27,132.01,132.17,55485.0,125.8174,126.0175,125.7698,125.9222,55485.0
2018-07-05 10:50:00,132.14,132.18,131.83,132.03,81008.0,125.8936,125.9317,125.5983,125.7888,81008.0
2018-07-05 11:00:00,132.05,132.16,131.85,132.04,64650.0,125.8079,125.9127,125.6173,125.7983,64650.0
2018-07-05 11:10:00,132.06,132.24,132.02,132.23,77900.0,125.8174,125.9889,125.7793,125.9794,77900.0
2018-07-05 11:20:00,132.26,132.43,132.17,132.31,96111.0,126.0079,126.1699,125.9222,126.0556,96111.0
2018-07-05 11:30:00,132.31,132.49,132.29,132.39,82823.0,126.0556,126.2271,126.0365,126.1318,82823.0
2018-07-05 11:40:00,132.38,132.64,132.31,132.53,56561.0,126.1223,126.37,126.0556,126.2652,56561.0
2018-07-05 11:50:00,132.52,132.64,132.45,132.46,53230.0,126.2556,126.37,126.189,126.1985,53230.0
2018-07-05 12:00:00,132.47,132.65,132.46,132.55,71608.0,126.208,126.3795,126.1985,126.2842,71608.0
2018-07-05 12:10:00,132.55,132.78,132.51,132.65,63482.0,126.2842,126.5034,126.2461,126.3795,63482.0
2018-07-05 12:20:00,132.64,132.75,132.61,132.72,50092.0,126.37,126.4748,126.3414,126.4462,50092.0
2018-07-05 12:30:00,132.73,132.76,132.68,132.69,44825.0,126.4557,126.4843,126.4081,126.4176,44825.0
2018-07-05 12:40:00,132.68,132.74,132.47,132.47,50391.0,126.4081,126.4652,126.208,126.208,50391.0
2018-07-05 12:50:00,132.47,132.75,132.46,132.69,50288.0,126.208,126.4748,126.1985,126.4176,50288.0
2018-07-05 13:00:00,132.71,132.84,132.69,132.75,38804.0,126.4367,126.5605,126.4176,126.4748,38804.0
2018-07-05 13:10:00,132.75,132.9,132.73,132.9,34677.0,126.4748,126.6177,126.4557,126.6177,34677.0
2018-07-05 13:20:00,132.9,132.96,132.86,132.9,39827.0,126.6177,126.6748,126.5796,126.6177,39827.0
2018-07-05 13:30:00,132.89,132.92,132.73,132.75,34632.0,126.6082,126.6367,126.4557,126.4748,34632.0
2018-07-05 13:40:00,132.74,132.86,132.69,132.78,37708.0,126.4652,126.5796,126.4176,126.5034,37708.0
2018-07-05 13:50:00,132.78,132.78,132.63,132.73,40505.0,126.5034,126.5034,126.3604,126.4557,40505.0
2018-07-05 14:00:00,132.73,132.96,132.61,132.64,126470.0,126.4557,126.6748,126.3414,126.37,126470.0
2018-07-05 14:10:00,132.62,132.63,132.37,132.62,63030.0,126.3509,126.3604,126.1127,126.3509,63030.0
2018-07-05 14:20:00,132.6,132.79,132.58,132.76,49961.0,126.3319,126.5129,126.3128,126.4843,49961.0
2018-07-05 14:30:00,132.75,132.88,132.73,132.77,42981.0,126.4748,126.5986,126.4557,126.4938,42981.0
2018-07-05 14:40:00,132.79,132.83,132.64,132.76,44214.0,126.5129,126.551,126.37,126.4843,44214.0
2018-07-05 14:50:00,132.77,132.94,132.72,132.92,54401.0,126.4938,126.6558,126.4462,126.6367,54401.0
2018-07-05 15:00:00,132.92,133.16,132.89,133.0,88151.0,126.6367,126.8654,126.6082,126.713,88151.0
2018-07-05 15:10:00,133.0,133.1,132.93,133.08,84527.0,126.713,126.8082,126.6463,126.7892,84527.0
2018-07-05 15:20:00,133.08,133.09,132.91,133.0,61548.0,126.7892,126.7987,126.6272,126.713,61548.0
2018-07-05 15:30:00,132.99,133.0,132.83,132.94,69841.0,126.7034,126.713,126.551,126.6558,69841.0
2018-07-05 15:40:00,132.94,133.06,132.9,132.95,111403.0,126.6558,126.7701,126.6177,126.6653,111403.0
2018-07-05 15:50:00,132.94,133.33,132.9,133.26,353493.0,126.6558,127.0274,126.6177,126.9607,353493.0
2018-07-06 09:30:00,133.58,133.58,132.68,133.24,179911.0,127.2655,127.2655,126.4081,126.9416,179911.0
2018-07-06 09:40:00,133.23,133.39,133.14,133.23,167551.0,126.9321,127.0845,126.8463,126.9321,167551.0
2018-07-06 09:50:00,133.23,133.35,132.88,132.91,105772.0,126.9321,127.0464,126.5986,126.6272,105772.0
2018-07-06 10:00:00,132.93,133.1,132.8,132.94,73609.0,126.6463,126.8082,126.5224,126.6558,73609.0
2018-07-06 10:10:00,132.96,133.07,132.64,132.64,69966.0,126.6748,126.7796,126.37,126.37,69966.0
2018-07-06 10:20:00,132.64,132.84,132.52,132.73,88553.0,126.37,126.5605,126.2556,126.4557,88553.0
2018-07-06 10:30:00,132.73,132.85,132.5,132.84,66674.0,126.4557,126.57,126.2366,126.5605,66674.0
2018-07-06 10:40:00,132.81,133.0,132.8,132.9,62193.0,126.5319,126.713,126.5224,126.6177,62193.0
2018-07-06 10:50:00,132.92,133.08,132.83,133.03,57240.0,126.6367,126.7892,126.551,126.7415,57240.0
2018-07-06 11:00:00,133.07,133.45,133.05,133.45,76176.0,126.7796,127.1417,126.7606,127.1417,76176.0
2018-07-06 11:10:00,133.45,133.66,133.39,133.64,48627.0,127.1417,127.3418,127.0845,127.3227,48627.0
2018-07-06 11:20:00,133.65,133.8,133.62,133.78,63048.0,127.3322,127.4751,127.3036,127.4561,63048.0
2018-07-06 11:30:00,133.79,134.09,133.78,134.07,113316.0,127.4656,127.7514,127.4561,127.7324,113316.0
2018-07-06 11:40:00,134.07,134.12,133.96,133.99,89138.0,127.7324,127.78,127.6276,127.6562,89138.0
2018-07-06 11:50:00,133.99,133.99,133.77,133.85,36947.0,127.6562,127.6562,127.4466,127.5228,36947.0
2018-07-06 12:00:00,133.86,134.01,133.85,133.95,84309.0,127.5323,127.6752,127.5228,127.618,84309.0
2018-07-06 12:10:00,133.96,134.02,133.84,133.87,44592.0,127.6276,127.6847,127.5132,127.5418,44592.0
2018-07-06 12:20:00,133.87,134.08,133.84,134.06,44304.0,127.5418,127.7419,127.5132,127.7228,44304.0
2018-07-06 12:30:00,134.04,134.15,134.0,134.15,69035.0,127.7038,127.8086,127.6657,127.8086,69035.0
2018-07-06 12:40:00,134.13,134.16,133.91,133.99,65283.0,127.7895,127.8181,127.5799,127.6562,65283.0
2018-07-06 12:50:00,134.01,134.11,133.97,134.07,57939.0,127.6752,127.7705,127.6371,127.7324,57939.0
2018-07-06 13:00:00,134.05,134.14,134.04,134.04,46850.0,127.7133,127.7991,127.7038,127.7038,46850.0
2018-07-06 13:10:00,134.05,134.08,133.98,134.06,31139.0,127.7133,127.7419,127.6466,127.7228,31139.0
2018-07-06 13:20:00,134.05,134.07,133.96,134.0,30533.0,127.7133,127.7324,127.6276,127.6657,30533.0
2018-07-06 13:30:00,134.01,134.07,133.98,134.06,28391.0,127.6752,127.7324,127.6466,127.7228,28391.0
2018-07-06 13:40:00,134.07,134.13,134.0,134.03,30939.0,127.7324,127.7895,127.6657,127.6943,30939.0
2018-07-06 13:50:00,134.05,134.1,134.0,134.05,65295.0,127.7133,127.761,127.6657,127.7133,65295.0
2018-07-06 14:00:00,134.05,134.12,133.94,134.03,40204.0,127.7133,127.78,127.6085,127.6943,40204.0
2018-07-06 14:10:00,134.04,134.09,133.99,133.99,39342.0,127.7038,127.7514,127.6562,127.6562,39342.0
2018-07-06 14:20:00,134.0,134.05,133.99,134.04,30984.0,127.6657,127.7133,127.6562,127.7038,30984.0
2018-07-06 14:30:00,134.04,134.06,133.91,133.91,44621.0,127.7038,127.7228,127.5799,127.5799,44621.0
2018-07-06 14:40:00,133.91,134.03,133.88,134.0,35275.0,127.5799,127.6943,127.5514,127.6657,35275.0
2018-07-06 14:50:00,134.0,134.1,133.97,134.02,50521.0,127.6657,127.761,127.6371,127.6847,50521.0
2018-07-06 15:00:00,134.03,134.17,134.03,134.17,79539.0,127.6943,127.8276,127.6943,127.8276,79539.0
2018-07-06 15:10:00,134.17,134.21,134.04,134.11,46792.0,127.8276,127.8658,127.7038,127.7705,46792.0
2018-07-06 15:20:00,134.11,134.28,134.07,134.23,69112.0,127.7705,127.9324,127.7324,127.8848,69112.0
2018-07-06 15:30:00,134.22,134.23,134.03,134.1,90559.0,127.8753,127.8848,127.6943,127.761,90559.0
2018-07-06 15:40:00,134.1,134.13,133.83,133.87,140517.0,127.761,127.7895,127.5037,127.5418,140517.0
2018-07-06 15:50:00,133.86,134.26,133.78,134.08,312632.0,127.5323,127.9134,127.4561,127.7419,312632.0
2018-07-09 09:30:00,134.94,135.97,134.79,135.25,426532.0,128.5612,129.5426,128.4183,128.8566,426532.0
2018-07-09 09:40:00,135.22,135.8,135.22,135.61,152937.0,128.828,129.3806,128.828,129.1996,152937.0
2018-07-09 09:50:00,135.59,135.62,135.1,135.34,156160.0,129.1805,129.2091,128.7137,128.9423,156160.0
2018-07-09 10:00:00,135.36,135.38,135.15,135.2,110598.0,128.9614,128.9804,128.7613,128.809,110598.0
2018-07-09 10:10:00,135.19,135.3,134.83,134.93,145829.0,128.7994,128.9042,128.4564,128.5517,145829.0
2018-07-09 10:20:00,134.93,135.28,134.89,134.95,123274.0,128.5517,128.8852,128.5136,128.5708,123274.0
2018-07-09 10:30:00,134.95,135.21,134.95,135.02,81874.0,128.5708,128.8185,128.5708,128.6375,81874.0
2018-07-09 10:40:00,135.03,135.09,134.92,135.03,93419.0,128.647,128.7042,128.5422,128.647,93419.0
2018-07-09 10:50:00,135.04,135.27,134.97,135.27,63775.0,128.6565,128.8756,128.5898,128.8756,63775.0
2018-07-09 11:00:00,135.27,135.29,135.08,135.23,89393.0,128.8756,128.8947,128.6946,128.8375,89393.0
2018-07-09 11:10:00,135.23,135.5,135.2,135.49,90390.0,128.8375,129.0948,128.809,129.0852,90390.0
2018-07-09 11:20:00,135.49,135.59,135.43,135.54,91338.0,129.0852,129.1805,129.0281,129.1329,91338.0
2018-07-09 11:30:00,135.53,135.54,135.26,135.33,79030.0,129.1234,129.1329,128.8661,128.9328,79030.0
2018-07-09 11:40:00,135.36,135.39,135.29,135.37,55845.0,128.9614,128.99,128.8947,128.9709,55845.0
2018-07-09 11:50:00,135.37,135.43,135.18,135.21,109314.0,128.9709,129.0281,128.7899,128.8185,109314.0
2018-07-09 12:00:00,135.21,135.31,135.17,135.18,71583.0,128.8185,128.9138,128.7804,128.7899,71583.0
2018-07-09 12:10:00,135.17,135.21,135.05,135.16,76769.0,128.7804,128.8185,128.666,128.7708,76769.0
2018-07-09 12:20:00,135.16,135.28,135.11,135.27,56676.0,128.7708,128.8852,128.7232,128.8756,56676.0
2018-07-09 12:30:00,135.28,135.36,135.2,135.34,48678.0,128.8852,128.9614,128.809,128.9423,48678.0
2018-07-09 12:40:00,135.34,135.38,135.26,135.26,60475.0,128.9423,128.9804,128.8661,128.8661,60475.0
2018-07-09 12:50:00,135.28,135.38,135.26,135.37,45200.0,128.8852,128.9804,128.8661,128.9709,45200.0
2018-07-09 13:00:00,135.38,135.43,135.24,135.24,47847.0,128.9804,129.0281,128.8471,128.8471,47847.0
2018-07-09 13:10:00,135.26,135.33,135.2,135.3,49734.0,128.8661,128.9328,128.809,128.9042,49734.0
2018-07-09 13:20:00,135.32,135.4,135.29,135.38,46002.0,128.9233,128.9995,128.8947,128.9804,46002.0
2018-07-09 13:30:00,135.37,135.49,135.34,135.45,58075.0,128.9709,129.0852,128.9423,129.0471,58075.0
2018-07-09 13:40:00,135.45,135.59,135.43,135.56,131224.0,129.0471,129.1805,129.0281,129.1519,131224.0
2018-07-09 13:50:00,135.56,135.67,135.53,135.63,60175.0,129.1519,129.2567,129.1234,129.2186,60175.0
2018-07-09 14:00:00,135.63,135.63,135.44,135.45,49781.0,129.2186,129.2186,129.0376,129.0471,49781.0
2018-07-09 14:10:00,135.44,135.51,135.43,135.47,51617.0,129.0376,129.1043,129.0281,129.0662,51617.0
2018-07-09 14:20:00,135.46,135.61,135.39,135.56,84508.0,129.0567,129.1996,128.99,129.1519,84508.0
2018-07-09 14:30:00,135.56,135.62,135.51,135.55,45548.0,129.1519,129.2091,129.1043,129.1424,45548.0
2018-07-09 14:40:00,135.55,135.71,135.54,135.69,99930.0,129.1424,129.2948,129.1329,129.2758,99930.0
2018-07-09 14:50:00,135.69,135.81,135.69,135.79,81938.0,129.2758,129.3901,129.2758,129.3711,81938.0
2018-07-09 15:00:00,135.8,135.84,135.63,135.74,93124.0,129.3806,129.4187,129.2186,129.3234,93124.0
2018-07-09 15:10:00,135.74,135.77,135.51,135.57,77473.0,129.3234,129.352,129.1043,129.1615,77473.0
2018-07-09 15:20:00,135.56,135.66,135.52,135.64,84286.0,129.1519,129.2472,129.1138,129.2282,84286.0
2018-07-09 15:30:00,135.64,135.72,135.59,135.72,99953.0,129.2282,129.3044,129.1805,129.3044,99953.0
2018-07-09 15:40:00,135.72,135.84,135.71,135.82,166370.0,129.3044,129.4187,129.2948,129.3996,166370.0
2018-07-09 15:50:00,135.82,135.82,135.46,135.67,677589.0,129.3996,129.3996,129.0567,129.2567,677589.0
2018-07-10 09:30:00,135.57,136.21,135.34,136.2,385929.0,129.1615,129.7712,128.9423,129.7617,385929.0
2018-07-10 09:40:00,136.21,136.48,136.01,136.26,232391.0,129.7712,130.0284,129.5807,129.8188,232391.0
2018-07-10 09:50:00,136.27,136.32,135.96,136.15,105964.0,129.8284,129.876,129.533,129.714,105964.0
2018-07-10 10:00:00,136.14,136.35,136.09,136.18,126045.0,129.7045,129.9046,129.6569,129.7426,126045.0
2018-07-10 10:10:00,136.19,136.48,136.16,136.46,113150.0,129.7522,130.0284,129.7236,130.0094,113150.0
2018-07-10 10:20:00,136.45,136.67,136.44,136.63,107604.0,129.9999,130.2095,129.9903,130.1714,107604.0
2018-07-10 10:30:00,136.62,136.74,136.51,136.7,110616.0,130.1618,130.2762,130.057,130.2381,110616.0
2018-07-10 10:40:00,136.69,136.97,136.62,136.89,159893.0,130.2285,130.4953,130.1618,130.4191,159893.0
2018-07-10 10:50:00,136.89,137.03,136.77,136.94,134685.0,130.4191,130.5525,130.3047,130.4667,134685.0
2018-07-10 11:00:00,136.92,137.12,136.92,137.0,94347.0,130.4477,130.6382,130.4477,130.5239,94347.0
2018-07-10 11:10:00,137.0,137.01,136.69,136.85,82186.0,130.5239,130.5334,130.2285,130.381,82186.0
2018-07-10 11:20:00,136.85,136.99,136.74,136.88,151292.0,130.381,130.5143,130.2762,130.4095,151292.0
2018-07-10 11:30:00,136.88,137.08,136.82,137.06,105541.0,130.4095,130.6001,130.3524,130.581,105541.0
2018-07-10 11:40:00,137.05,137.18,137.05,137.12,120079.0,130.5715,130.6954,130.5715,130.6382,120079.0
2018-07-10 11:50:00,137.12,137.18,137.05,137.18,107097.0,130.6382,130.6954,130.5715,130.6954,107097.0
2018-07-10 12:00:00,137.17,137.24,137.04,137.06,115339.0,130.6858,130.7525,130.562,130.581,115339.0
2018-07-10 12:10:00,137.06,137.15,137.05,137.12,65168.0,130.581,130.6668,130.5715,130.6382,65168.0
2018-07-10 12:20:00,137.11,137.33,137.09,137.24,132178.0,130.6287,130.8383,130.6096,130.7525,132178.0
2018-07-10 12:30:00,137.22,137.26,137.14,137.23,72091.0,130.7335,130.7716,130.6573,130.743,72091.0
2018-07-10 12:40:00,137.22,137.22,137.08,137.13,72828.0,130.7335,130.7335,130.6001,130.6477,72828.0
2018-07-10 12:50:00,137.12,137.15,137.05,137.09,88521.0,130.6382,130.6668,130.5715,130.6096,88521.0
2018-07-10 13:00:00,137.08,137.13,136.99,137.01,90124.0,130.6001,130.6477,130.5143,130.5334,90124.0
2018-07-10 13:10:00,137.02,137.1,136.97,137.06,92700.0,130.5429,130.6191,130.4953,130.581,92700.0
2018-07-10 13:20:00,137.06,137.08,136.86,136.87,106459.0,130.581,130.6001,130.3905,130.4,106459.0
2018-07-10 13:30:00,136.86,136.89,136.57,136.57,76397.0,130.3905,130.4191,130.1142,130.1142,76397.0
2018-07-10 13:40:00,136.55,136.65,136.42,136.45,75111.0,130.0951,130.1904,129.9713,129.9999,75111.0
2018-07-10 13:50:00,136.44,136.68,136.41,136.55,69143.0,129.9903,130.219,129.9618,130.0951,69143.0
2018-07-10 14:00:00,136.55,136.79,136.55,136.77,77089.0,130.0951,130.3238,130.0951,130.3047,77089.0
2018-07-10 14:10:00,136.75,136.77,136.57,136.61,81640.0,130.2857,130.3047,130.1142,130.1523,81640.0
2018-07-10 14:20:00,136.61,136.67,136.52,136.54,79797.0,130.1523,130.2095,130.0666,130.0856,79797.0
2018-07-10 14:30:00,136.56,136.62,136.51,136.58,71423.0,130.1047,130.1618,130.057,130.1237,71423.0
2018-07-10 14:40:00,136.57,136.64,136.41,136.6,74586.0,130.1142,130.1809,129.9618,130.1428,74586.0
2018-07-10 14:50:00,136.59,136.69,136.54,136.66,96920.0,130.1333,130.2285,130.0856,130.1999,96920.0
2018-07-10 15:00:00,136.64,136.74,136.57,136.74,97647.0,130.1809,130.2762,130.1142,130.2762,97647.0
2018-07-10 15:10:00,136.73,136.79,136.65,136.74,99533.0,130.2666,130.3238,130.1904,130.2762,99533.0
2018-07-10 15:20:00,136.72,136.76,136.62,136.66,143656.0,130.2571,130.2952,130.1618,130.1999,143656.0
2018-07-10 15:30:00,136.65,136.86,136.61,136.85,153214.0,130.1904,130.3905,130.1523,130.381,153214.0
2018-07-10 15:40:00,136.85,136.86,136.55,136.59,216092.0,130.381,130.3905,130.0951,130.1333,216092.0
2018-07-10 15:50:00,136.6,136.78,136.59,136.67,449241.0,130.1428,130.3143,130.1333,130.2095,449241.0
2018-07-11 09:30:00,136.63,138.39,136.6,137.54,848817.0,130.1714,131.8482,130.1428,131.0383,848817.0
2018-07-11 09:40:00,137.54,138.28,137.36,138.19,441416.0,131.0383,131.7434,130.8669,131.6576,441416.0
2018-07-11 09:50:00,138.18,138.49,138.0,138.42,339997.0,131.6481,131.9434,131.4766,131.8767,339997.0
2018-07-11 10:00:00,138.44,138.73,138.36,138.48,287674.0,131.8958,132.1721,131.8196,131.9339,287674.0
2018-07-11 10:10:00,138.47,138.68,138.28,138.66,167560.0,131.9244,132.1245,131.7434,132.1054,167560.0
2018-07-11 10:20:00,138.66,138.81,138.52,138.59,159462.0,132.1054,132.2483,131.972,132.0387,159462.0
2018-07-11 10:30:00,138.61,138.68,138.18,138.19,107352.0,132.0578,132.1245,131.6481,131.6576,107352.0
2018-07-11 10:40:00,138.19,138.19,137.8,137.92,129955.0,131.6576,131.6576,131.2861,131.4004,129955.0
2018-07-11 10:50:00,137.93,138.27,137.85,138.25,96668.0,131.4099,131.7338,131.3337,131.7148,96668.0
2018-07-11 11:00:00,138.27,138.34,138.12,138.19,102528.0,131.7338,131.8005,131.5909,131.6576,102528.0
2018-07-11 11:10:00,138.19,138.22,137.91,137.95,104434.0,131.6576,131.6862,131.3909,131.429,104434.0
2018-07-11 11:20:00,137.95,138.03,137.79,137.79,102209.0,131.429,131.5052,131.2765,131.2765,102209.0
2018-07-11 11:30:00,137.79,137.97,137.65,137.94,109761.0,131.2765,131.448,131.1431,131.4194,109761.0
2018-07-11 11:40:00,137.95,138.02,137.79,137.99,95072.0,131.429,131.4957,131.2765,131.4671,95072.0
2018-07-11 11:50:00,137.98,138.29,137.95,138.06,99903.0,131.4575,131.7529,131.429,131.5338,99903.0
2018-07-11 12:00:00,138.07,138.18,137.99,138.1,91218.0,131.5433,131.6481,131.4671,131.5719,91218.0
2018-07-11 12:10:00,138.1,138.32,138.1,138.28,94548.0,131.5719,131.7815,131.5719,131.7434,94548.0
2018-07-11 12:20:00,138.28,138.36,138.24,138.36,91149.0,131.7434,131.8196,131.7053,131.8196,91149.0
2018-07-11 12:30:00,138.36,138.56,138.33,138.54,94434.0,131.8196,132.0101,131.791,131.9911,94434.0
2018-07-11 12:40:00,138.55,138.64,138.43,138.58,90044.0,132.0006,132.0863,131.8863,132.0292,90044.0
2018-07-11 12:50:00,138.58,138.6,138.3,138.44,84190.0,132.0292,132.0482,131.7624,131.8958,84190.0
2018-07-11 13:00:00,138.45,138.49,138.31,138.38,121752.0,131.9053,131.9434,131.7719,131.8386,121752.0
2018-07-11 13:10:00,138.37,138.41,138.29,138.4,122989.0,131.8291,131.8672,131.7529,131.8577,122989.0
2018-07-11 13:20:00,138.39,138.71,138.37,138.58,193725.0,131.8482,132.153,131.8291,132.0292,193725.0
2018-07-11 13:30:00,138.59,138.66,138.45,138.54,94962.0,132.0387,132.1054,131.9053,131.9911,94962.0
2018-07-11 13:40:00,138.53,138.6,138.5,138.53,86394.0,131.9815,132.0482,131.953,131.9815,86394.0
2018-07-11 13:50:00,138.51,138.55,138.42,138.49,82679.0,131.9625,132.0006,131.8767,131.9434,82679.0
2018-07-11 14:00:00,138.49,138.58,138.3,138.31,104258.0,131.9434,132.0292,131.7624,131.7719,104258.0
2018-07-11 14:10:00,138.31,138.38,138.21,138.37,129082.0,131.7719,131.8386,131.6767,131.8291,129082.0
2018-07-11 14:20:00,138.38,138.57,138.37,138.54,104558.0,131.8386,132.0197,131.8291,131.9911,104558.0
2018-07-11 14:30:00,138.54,138.59,138.44,138.44,127754.0,131.9911,132.0387,131.8958,131.8958,127754.0
2018-07-11 14:40:00,138.46,138.5,138.35,138.36,75679.0,131.9149,131.953,131.8101,131.8196,75679.0
2018-07-11 14:50:00,138.33,138.37,138.2,138.27,86320.0,131.791,131.8291,131.6671,131.7338,86320.0
2018-07-11 15:00:00,138.27,138.41,138.17,138.41,111448.0,131.7338,131.8672,131.6386,131.8672,111448.0
2018-07-11 15:10:00,138.41,138.47,138.25,138.35,88662.0,131.8672,131.9244,131.7148,131.8101,88662.0
2018-07-11 15:20:00,138.35,138.45,138.25,138.35,90872.0,131.8101,131.9053,131.7148,131.8101,90872.0
2018-07-11 15:30:00,138.35,138.56,138.35,138.47,206629.0,131.8101,132.0101,131.8101,131.9244,206629.0
2018-07-11 15:40:00,138.46,138.63,138.41,138.51,273648.0,131.9149,132.0768,131.8672,131.9625,273648.0
2018-07-11 15:50:00,138.5,138.52,138.25,138.31,591258.0,131.953,131.972,131.7148,131.7719,591258.0
2018-07-12 09:30:00,139.01,139.48,138.82,139.41,502438.0,132.4389,132.8866,132.2578,132.8199,502438.0
2018-07-12 09:40:00,139.41,139.44,138.85,138.94,251714.0,132.8199,132.8485,132.2864,132.3722,251714.0
2018-07-12 09:50:00,138.94,139.22,138.82,138.9,166623.0,132.3722,132.6389,132.2578,132.3341,166623.0
2018-07-12 10:00:00,138.9,139.07,138.84,138.97,182340.0,132.3341,132.496,132.2769,132.4007,182340.0
2018-07-12 10:10:00,138.98,139.01,138.76,138.84,129418.0,132.4103,132.4389,132.2007,132.2769,129418.0
2018-07-12 10:20:00,138.87,139.07,138.66,138.97,177589.0,132.3055,132.496,132.1054,132.4007,177589.0
2018-07-12 10:30:00,138.97,139.18,138.94,139.05,113979.0,132.4007,132.6008,132.3722,132.477,113979.0
2018-07-12 10:40:00,139.05,139.13,138.94,139.0,145641.0,132.477,132.5532,132.3722,132.4293,145641.0
2018-07-12 10:50:00,139.0,139.19,138.92,138.92,123051.0,132.4293,132.6103,132.3531,132.3531,123051.0
2018-07-12 11:00:00,138.93,139.16,138.91,139.14,94366.0,132.3626,132.5818,132.3436,132.5627,94366.0
2018-07-12 11:10:00,139.15,139.47,139.07,139.4,123843.0,132.5722,132.8771,132.496,132.8104,123843.0
2018-07-12 11:20:00,139.38,139.62,139.29,139.58,148033.0,132.7914,133.02,132.7056,132.9819,148033.0
2018-07-12 11:30:00,139.57,139.71,139.21,139.24,152120.0,132.9724,133.1058,132.6294,132.658,152120.0
2018-07-12 11:40:00,139.25,139.49,139.2,139.45,190727.0,132.6675,132.8962,132.6199,132.8581,190727.0
2018-07-12 11:50:00,139.45,139.53,139.26,139.49,83362.0,132.8581,132.9343,132.677,132.8962,83362.0
2018-07-12 12:00:00,139.49,139.68,139.45,139.68,99899.0,132.8962,133.0772,132.8581,133.0772,99899.0
2018-07-12 12:10:00,139.68,139.71,139.48,139.53,85528.0,133.0772,133.1058,132.8866,132.9343,85528.0
2018-07-12 12:20:00,139.54,139.66,139.42,139.59,71705.0,132.9438,133.0581,132.8295,132.9914,71705.0
2018-07-12 12:30:00,139.59,139.61,139.35,139.38,64072.0,132.9914,133.0105,132.7628,132.7914,64072.0
2018-07-12 12:40:00,139.39,139.5,139.24,139.49,92956.0,132.8009,132.9057,132.658,132.8962,92956.0
2018-07-12 12:50:00,139.5,139.51,139.36,139.42,100674.0,132.9057,132.9152,132.7723,132.8295,100674.0
2018-07-12 13:00:00,139.41,139.61,139.38,139.54,95533.0,132.8199,133.0105,132.7914,132.9438,95533.0
2018-07-12 13:10:00,139.53,139.64,139.49,139.62,68226.0,132.9343,133.0391,132.8962,133.02,68226.0
2018-07-12 13:20:00,139.62,139.72,139.54,139.71,83013.0,133.02,133.1153,132.9438,133.1058,83013.0
2018-07-12 13:30:00,139.71,139.72,139.57,139.65,75540.0,133.1058,133.1153,132.9724,133.0486,75540.0
2018-07-12 13:40:00,139.66,139.67,139.47,139.48,95627.0,133.0581,133.0677,132.8771,132.8866,95627.0
2018-07-12 13:50:00,139.48,139.5,139.38,139.43,86662.0,132.8866,132.9057,132.7914,132.839,86662.0
2018-07-12 14:00:00,139.43,139.6,139.4,139.41,81728.0,132.839,133.001,132.8104,132.8199,81728.0
2018-07-12 14:10:00,139.4,139.5,139.4,139.47,49221.0,132.8104,132.9057,132.8104,132.8771,49221.0
2018-07-12 14:20:00,139.47,139.51,139.43,139.49,67898.0,132.8771,132.9152,132.839,132.8962,67898.0
2018-07-12 14:30:00,139.49,139.54,139.43,139.46,51524.0,132.8962,132.9438,132.839,132.8676,51524.0
2018-07-12 14:40:00,139.46,139.54,139.28,139.5,112812.0,132.8676,132.9438,132.6961,132.9057,112812.0
2018-07-12 14:50:00,139.51,139.71,139.51,139.64,117016.0,132.9152,133.1058,132.9152,133.0391,117016.0
2018-07-12 15:00:00,139.64,139.73,139.6,139.69,155655.0,133.0391,133.1248,133.001,133.0867,155655.0
2018-07-12 15:10:00,139.69,139.7,139.51,139.58,131443.0,133.0867,133.0962,132.9152,132.9819,131443.0
2018-07-12 15:20:00,139.58,139.64,139.41,139.62,171828.0,132.9819,133.0391,132.8199,133.02,171828.0
2018-07-12 15:30:00,139.62,139.71,139.56,139.65,220871.0,133.02,133.1058,132.9629,133.0486,220871.0
2018-07-12 15:40:00,139.65,139.71,139.49,139.68,239891.0,133.0486,133.1058,132.8962,133.0772,239891.0
2018-07-12 15:50:00,139.67,139.95,139.61,139.88,606515.0,133.0677,133.3344,133.0105,133.2677,606515.0
2018-07-13 09:30:00,139.79,140.03,139.05,139.22,528517.0,133.182,133.4106,132.477,132.6389,528517.0
2018-07-13 09:40:00,139.22,139.33,138.31,138.38,269658.0,132.6389,132.7437,131.7719,131.8386,269658.0
2018-07-13 09:50:00,138.38,138.41,137.54,137.92,324025.0,131.8386,131.8672,131.0383,131.4004,324025.0
2018-07-13 10:00:00,137.92,138.5,137.92,138.5,164544.0,131.4004,131.953,131.4004,131.953,164544.0
2018-07-13 10:10:00,138.51,138.64,138.29,138.37,133485.0,131.9625,132.0863,131.7529,131.8291,133485.0
2018-07-13 10:20:00,138.4,138.81,138.37,138.76,100078.0,131.8577,132.2483,131.8291,132.2007,100078.0
2018-07-13 10:30:00,138.76,138.93,138.71,138.8,97946.0,132.2007,132.3626,132.153,132.2388,97946.0
2018-07-13 10:40:00,138.81,138.97,138.73,138.74,70422.0,132.2483,132.4007,132.1721,132.1816,70422.0
2018-07-13 10:50:00,138.74,139.08,138.72,138.99,97038.0,132.1816,132.5055,132.1626,132.4198,97038.0
2018-07-13 11:00:00,138.98,139.08,138.94,139.06,156370.0,132.4103,132.5055,132.3722,132.4865,156370.0
2018-07-13 11:10:00,139.06,139.23,139.01,139.18,86379.0,132.4865,132.6485,132.4389,132.6008,86379.0
2018-07-13 11:20:00,139.16,139.23,139.02,139.05,46620.0,132.5818,132.6485,132.4484,132.477,46620.0
2018-07-13 11:30:00,139.04,139.16,139.02,139.03,61183.0,132.4674,132.5818,132.4484,132.4579,61183.0
2018-07-13 11:40:00,139.03,139.07,138.83,138.96,97732.0,132.4579,132.496,132.2674,132.3912,97732.0
2018-07-13 11:50:00,138.96,138.99,138.86,138.95,68647.0,132.3912,132.4198,132.2959,132.3817,68647.0
2018-07-13 12:00:00,138.95,139.13,138.86,139.1,62847.0,132.3817,132.5532,132.2959,132.5246,62847.0
2018-07-13 12:10:00,139.14,139.2,139.1,139.11,65709.0,132.5627,132.6199,132.5246,132.5341,65709.0
2018-07-13 12:20:00,139.11,139.12,138.99,139.06,60925.0,132.5341,132.5437,132.4198,132.4865,60925.0
2018-07-13 12:30:00,139.07,139.08,138.98,138.99,54942.0,132.496,132.5055,132.4103,132.4198,54942.0
2018-07-13 12:40:00,138.99,139.04,138.96,138.99,48917.0,132.4198,132.4674,132.3912,132.4198,48917.0
2018-07-13 12:50:00,139.0,139.03,138.93,138.98,40430.0,132.4293,132.4579,132.3626,132.4103,40430.0
2018-07-13 13:00:00,138.98,139.12,138.96,139.05,38861.0,132.4103,132.5437,132.3912,132.477,38861.0
2018-07-13 13:10:00,139.05,139.08,138.98,139.0,41443.0,132.477,132.5055,132.4103,132.4293,41443.0
2018-07-13 13:20:00,139.0,139.14,138.98,139.13,40348.0,132.4293,132.5627,132.4103,132.5532,40348.0
2018-07-13 13:30:00,139.12,139.13,139.0,139.02,40007.0,132.5437,132.5532,132.4293,132.4484,40007.0
2018-07-13 13:40:00,139.01,139.14,139.0,139.04,62384.0,132.4389,132.5627,132.4293,132.4674,62384.0
2018-07-13 13:50:00,139.04,139.12,139.03,139.08,32742.0,132.4674,132.5437,132.4579,132.5055,32742.0
2018-07-13 14:00:00,139.08,139.09,139.0,139.03,47810.0,132.5055,132.5151,132.4293,132.4579,47810.0
2018-07-13 14:10:00,139.03,139.07,138.99,139.01,68024.0,132.4579,132.496,132.4198,132.4389,68024.0
2018-07-13 14:20:00,139.01,139.04,138.94,139.03,54408.0,132.4389,132.4674,132.3722,132.4579,54408.0
2018-07-13 14:30:00,139.03,139.08,138.92,138.99,54335.0,132.4579,132.5055,132.3531,132.4198,54335.0
2018-07-13 14:40:00,138.99,139.07,138.96,139.06,44914.0,132.4198,132.496,132.3912,132.4865,44914.0
2018-07-13 14:50:00,139.06,139.17,139.05,139.13,41437.0,132.4865,132.5913,132.477,132.5532,41437.0
2018-07-13 15:00:00,139.13,139.38,139.12,139.31,80252.0,132.5532,132.7914,132.5437,132.7247,80252.0
2018-07-13 15:10:00,139.31,139.4,139.22,139.22,89006.0,132.7247,132.8104,132.6389,132.6389,89006.0
2018-07-13 15:20:00,139.23,139.36,139.19,139.34,90868.0,132.6485,132.7723,132.6103,132.7533,90868.0
2018-07-13 15:30:00,139.34,139.41,139.31,139.4,84195.0,132.7533,132.8199,132.7247,132.8104,84195.0
2018-07-13 15:40:00,139.4,139.41,139.23,139.25,144989.0,132.8104,132.8199,132.6485,132.6675,144989.0
2018-07-13 15:50:00,139.26,139.49,139.26,139.37,494458.0,132.677,132.8962,132.677,132.7818,494458.0
2018-07-16 09:30:00,139.42,139.55,138.36,138.45,337576.0,132.8295,132.9533,131.8196,131.9053,337576.0
2018-07-16 09:40:00,138.45,138.72,138.38,138.52,156027.0,131.9053,132.1626,131.8386,131.972,156027.0
2018-07-16 09:50:00,138.53,138.78,138.49,138.66,117256.0,131.9815,132.2197,131.9434,132.1054,117256.0
2018-07-16 10:00:00,138.69,138.94,138.69,138.91,101437.0,132.134,132.3722,132.134,132.3436,101437.0
2018-07-16 10:10:00,138.93,138.96,138.78,138.8,95114.0,132.3626,132.3912,132.2197,132.2388,95114.0
2018-07-16 10:20:00,138.79,138.79,138.45,138.54,156202.0,132.2293,132.2293,131.9053,131.9911,156202.0
2018-07-16 10:30:00,138.57,138.74,138.54,138.68,90112.0,132.0197,132.1816,131.9911,132.1245,90112.0
2018-07-16 10:40:00,138.69,138.73,138.44,138.45,76363.0,132.134,132.1721,131.8958,131.9053,76363.0
2018-07-16 10:50:00,138.45,138.49,138.22,138.24,102540.0,131.9053,131.9434,131.6862,131.7053,102540.0
2018-07-16 11:00:00,138.24,138.43,138.2,138.4,70425.0,131.7053,131.8863,131.6671,131.8577,70425.0
2018-07-16 11:10:00,138.41,138.49,138.38,138.44,56497.0,131.8672,131.9434,131.8386,131.8958,56497.0
2018-07-16 11:20:00,138.43,138.51,138.36,138.38,52625.0,131.8863,131.9625,131.8196,131.8386,52625.0
2018-07-16 11:30:00,138.38,138.7,138.34,138.69,61524.0,131.8386,132.1435,131.8005,132.134,61524.0
2018-07-16 11:40:00,138.68,138.77,138.61,138.72,57758.0,132.1245,132.2102,132.0578,132.1626,57758.0
2018-07-16 11:50:00,138.71,138.77,138.49,138.49,107383.0,132.153,132.2102,131.9434,131.9434,107383.0
2018-07-16 12:00:00,138.47,138.55,138.46,138.53,50195.0,131.9244,132.0006,131.9149,131.9815,50195.0
2018-07-16 12:10:00,138.53,138.56,138.45,138.47,43808.0,131.9815,132.0101,131.9053,131.9244,43808.0
2018-07-16 12:20:00,138.49,138.62,138.48,138.59,77303.0,131.9434,132.0673,131.9339,132.0387,77303.0
2018-07-16 12:30:00,138.61,138.63,138.49,138.54,47037.0,132.0578,132.0768,131.9434,131.9911,47037.0
2018-07-16 12:40:00,138.55,138.58,138.46,138.47,52982.0,132.0006,132.0292,131.9149,131.9244,52982.0
2018-07-16 12:50:00,138.46,138.59,138.42,138.53,58374.0,131.9149,132.0387,131.8767,131.9815,58374.0
2018-07-16 13:00:00,138.52,138.61,138.5,138.55,38188.0,131.972,132.0578,131.953,132.0006,38188.0
2018-07-16 13:10:00,138.55,138.58,138.49,138.58,62953.0,132.0006,132.0292,131.9434,132.0292,62953.0
2018-07-16 13:20:00,138.57,138.59,138.47,138.55,51877.0,132.0197,132.0387,131.9244,132.0006,51877.0
2018-07-16 13:30:00,138.56,138.58,138.51,138.57,51421.0,132.0101,132.0292,131.9625,132.0197,51421.0
2018-07-16 13:40:00,138.57,138.58,138.48,138.48,36540.0,132.0197,132.0292,131.9339,131.9339,36540.0
2018-07-16 13:50:00,138.49,138.51,138.42,138.46,49213.0,131.9434,131.9625,131.8767,131.9149,49213.0
2018-07-16 14:00:00,138.47,138.52,138.44,138.5,46081.0,131.9244,131.972,131.8958,131.953,46081.0
2018-07-16 14:10:00,138.5,138.53,138.39,138.46,57154.0,131.953,131.9815,131.8482,131.9149,57154.0
2018-07-16 14:20:00,138.46,138.48,138.4,138.41,47038.0,131.9149,131.9339,131.8577,131.8672,47038.0
2018-07-16 14:30:00,138.41,138.43,138.37,138.39,46444.0,131.8672,131.8863,131.8291,131.8482,46444.0
2018-07-16 14:40:00,138.39,138.39,138.16,138.25,77997.0,131.8482,131.8482,131.629,131.7148,77997.0
2018-07-16 14:50:00,138.26,138.31,138.2,138.27,110256.0,131.7243,131.7719,131.6671,131.7338,110256.0
2018-07-16 15:00:00,138.27,138.38,138.2,138.38,80487.0,131.7338,131.8386,131.6671,131.8386,80487.0
2018-07-16 15:10:00,138.38,138.39,138.24,138.29,66543.0,131.8386,131.8482,131.7053,131.7529,66543.0
2018-07-16 15:20:00,138.29,138.36,138.27,138.29,104938.0,131.7529,131.8196,131.7338,131.7529,104938.0
2018-07-16 15:30:00,138.3,138.49,138.3,138.46,138418.0,131.7624,131.9434,131.7624,131.9149,138418.0
2018-07-16 15:40:00,138.47,138.49,138.34,138.39,144223.0,131.9244,131.9434,131.8005,131.8482,144223.0
2018-07-16 15:50:00,138.39,138.57,138.33,138.47,384360.0,131.8482,132.0197,131.791,131.9244,384360.0
2018-07-17 09:30:00,138.18,138.89,137.42,138.7,419554.0,131.6481,132.3245,130.924,132.1435,419554.0
2018-07-17 09:40:00,138.71,138.96,138.58,138.7,134745.0,132.153,132.3912,132.0292,132.1435,134745.0
2018-07-17 09:50:00,138.7,138.82,138.36,138.58,207974.0,132.1435,132.2578,131.8196,132.0292,207974.0
2018-07-17 10:00:00,138.59,138.71,138.3,138.4,138790.0,132.0387,132.153,131.7624,131.8577,138790.0
2018-07-17 10:10:00,138.42,138.63,138.39,138.56,78051.0,131.8767,132.0768,131.8482,132.0101,78051.0
2018-07-17 10:20:00,138.55,138.64,138.47,138.59,82996.0,132.0006,132.0863,131.9244,132.0387,82996.0
2018-07-17 10:30:00,138.59,138.93,138.59,138.77,113495.0,132.0387,132.3626,132.0387,132.2102,113495.0
2018-07-17 10:40:00,138.76,138.95,138.71,138.93,76537.0,132.2007,132.3817,132.153,132.3626,76537.0
2018-07-17 10:50:00,138.93,139.19,138.86,139.08,164487.0,132.3626,132.6103,132.2959,132.5055,164487.0
2018-07-17 11:00:00,139.1,139.27,139.08,139.25,99423.0,132.5246,132.6866,132.5055,132.6675,99423.0
2018-07-17 11:10:00,139.24,139.29,139.05,139.2,54948.0,132.658,132.7056,132.477,132.6199,54948.0
2018-07-17 11:20:00,139.2,139.33,139.18,139.28,65348.0,132.6199,132.7437,132.6008,132.6961,65348.0
2018-07-17 11:30:00,139.28,139.32,139.13,139.26,58091.0,132.6961,132.7342,132.5532,132.677,58091.0
2018-07-17 11:40:00,139.26,139.48,139.21,139.42,53766.0,132.677,132.8866,132.6294,132.8295,53766.0
2018-07-17 11:50:00,139.42,139.53,139.35,139.47,80935.0,132.8295,132.9343,132.7628,132.8771,80935.0
2018-07-17 12:00:00,139.47,139.56,139.41,139.51,57044.0,132.8771,132.9629,132.8199,132.9152,57044.0
2018-07-17 12:10:00,139.51,139.79,139.51,139.73,102009.0,132.9152,133.182,132.9152,133.1248,102009.0
2018-07-17 12:20:00,139.72,139.84,139.68,139.83,99513.0,133.1153,133.2296,133.0772,133.2201,99513.0
2018-07-17 12:30:00,139.83,139.84,139.54,139.61,66390.0,133.2201,133.2296,132.9438,133.0105,66390.0
2018-07-17 12:40:00,139.6,139.67,139.54,139.62,42923.0,133.001,133.0677,132.9438,133.02,42923.0
2018-07-17 12:50:00,139.61,139.72,139.55,139.6,65178.0,133.0105,133.1153,132.9533,133.001,65178.0
2018-07-17 13:00:00,139.61,139.8,139.59,139.77,69762.0,133.0105,133.1915,132.9914,133.1629,69762.0
2018-07-17 13:10:00,139.76,139.84,139.6,139.63,86404.0,133.1534,133.2296,133.001,133.0295,86404.0
2018-07-17 13:20:00,139.62,139.77,139.6,139.72,48363.0,133.02,133.1629,133.001,133.1153,48363.0
2018-07-17 13:30:00,139.72,139.74,139.59,139.69,43152.0,133.1153,133.1343,132.9914,133.0867,43152.0
2018-07-17 13:40:00,139.69,139.73,139.61,139.66,49394.0,133.0867,133.1248,133.0105,133.0581,49394.0
2018-07-17 13:50:00,139.67,139.72,139.6,139.62,53550.0,133.0677,133.1153,133.001,133.02,53550.0
2018-07-17 14:00:00,139.62,139.65,139.52,139.58,40675.0,133.02,133.0486,132.9247,132.9819,40675.0
2018-07-17 14:10:00,139.58,139.63,139.52,139.6,34357.0,132.9819,133.0295,132.9247,133.001,34357.0
2018-07-17 14:20:00,139.6,139.67,139.58,139.62,49121.0,133.001,133.0677,132.9819,133.02,49121.0
2018-07-17 14:30:00,139.62,139.7,139.59,139.61,64995.0,133.02,133.0962,132.9914,133.0105,64995.0
2018-07-17 14:40:00,139.61,139.68,139.57,139.57,54635.0,133.0105,133.0772,132.9724,132.9724,54635.0
2018-07-17 14:50:00,139.57,139.59,139.46,139.49,64401.0,132.9724,132.9914,132.8676,132.8962,64401.0
2018-07-17 15:00:00,139.48,139.68,139.42,139.67,94104.0,132.8866,133.0772,132.8295,133.0677,94104.0
2018-07-17 15:10:00,139.67,139.8,139.67,139.78,62700.0,133.0677,133.1915,133.0677,133.1725,62700.0
2018-07-17 15:20:00,139.77,139.91,139.74,139.84,86863.0,133.1629,133.2963,133.1343,133.2296,86863.0
2018-07-17 15:30:00,139.84,139.85,139.75,139.79,127359.0,133.2296,133.2391,133.1439,133.182,127359.0
2018-07-17 15:40:00,139.79,139.91,139.76,139.82,177476.0,133.182,133.2963,133.1534,133.2106,177476.0
2018-07-17 15:50:00,139.81,139.81,139.6,139.68,415335.0,133.201,133.201,133.001,133.0772,415335.0
2018-07-18 09:30:00,139.91,140.39,139.5,139.69,388583.0,133.2963,133.7536,132.9057,133.0867,388583.0
2018-07-18 09:40:00,139.67,139.72,139.37,139.65,198749.0,133.0677,133.1153,132.7818,133.0486,198749.0
2018-07-18 09:50:00,139.65,139.95,139.58,139.89,139053.0,133.0486,133.3344,132.9819,133.2773,139053.0
2018-07-18 10:00:00,139.9,139.92,139.67,139.91,117407.0,133.2868,133.3058,133.0677,133.2963,117407.0
2018-07-18 10:10:00,139.91,139.91,139.57,139.7,150043.0,133.2963,133.2963,132.9724,133.0962,150043.0
2018-07-18 10:20:00,139.71,139.88,139.68,139.75,184919.0,133.1058,133.2677,133.0772,133.1439,184919.0
2018-07-18 10:30:00,139.74,139.9,139.68,139.9,96866.0,133.1343,133.2868,133.0772,133.2868,96866.0
2018-07-18 10:40:00,139.89,139.92,139.67,139.9,99670.0,133.2773,133.3058,133.0677,133.2868,99670.0
2018-07-18 10:50:00,139.89,140.14,139.84,140.12,187905.0,133.2773,133.5154,133.2296,133.4964,187905.0
2018-07-18 11:00:00,140.13,140.38,140.07,140.36,150935.0,133.5059,133.7441,133.4487,133.725,150935.0
2018-07-18 11:10:00,140.36,140.45,140.27,140.4,81455.0,133.725,133.8108,133.6393,133.7631,81455.0
2018-07-18 11:20:00,140.41,140.47,140.23,140.31,66020.0,133.7727,133.8298,133.6012,133.6774,66020.0
2018-07-18 11:30:00,140.32,140.45,140.27,140.32,67696.0,133.6869,133.8108,133.6393,133.6869,67696.0
2018-07-18 11:40:00,140.32,140.46,140.19,140.34,88389.0,133.6869,133.8203,133.5631,133.706,88389.0
2018-07-18 11:50:00,140.35,140.51,140.32,140.5,131143.0,133.7155,133.8679,133.6869,133.8584,131143.0
2018-07-18 12:00:00,140.5,140.67,140.49,140.63,121980.0,133.8584,134.0204,133.8489,133.9823,121980.0
2018-07-18 12:10:00,140.63,140.65,140.47,140.48,70704.0,133.9823,134.0013,133.8298,133.8394,70704.0
2018-07-18 12:20:00,140.48,140.65,140.48,140.6,73331.0,133.8394,134.0013,133.8394,133.9537,73331.0
2018-07-18 12:30:00,140.59,140.61,140.45,140.49,63891.0,133.9442,133.9632,133.8108,133.8489,63891.0
2018-07-18 12:40:00,140.48,140.67,140.45,140.66,64425.0,133.8394,134.0204,133.8108,134.0109,64425.0
2018-07-18 12:50:00,140.68,140.72,140.6,140.7,52091.0,134.0299,134.068,133.9537,134.049,52091.0
2018-07-18 13:00:00,140.69,140.75,140.62,140.65,40227.0,134.0394,134.0966,133.9727,134.0013,40227.0
2018-07-18 13:10:00,140.64,140.66,140.58,140.61,37672.0,133.9918,134.0109,133.9346,133.9632,37672.0
2018-07-18 13:20:00,140.61,140.66,140.56,140.57,36458.0,133.9632,134.0109,133.9156,133.9251,36458.0
2018-07-18 13:30:00,140.57,140.66,140.39,140.59,311725.0,133.9251,134.0109,133.7536,133.9442,311725.0
2018-07-18 13:40:00,140.6,140.67,140.56,140.67,56478.0,133.9537,134.0204,133.9156,134.0204,56478.0
2018-07-18 13:50:00,140.66,140.73,140.61,140.68,52621.0,134.0109,134.0775,133.9632,134.0299,52621.0
2018-07-18 14:00:00,140.69,140.88,140.68,140.87,109400.0,134.0394,134.2205,134.0299,134.2109,109400.0
2018-07-18 14:10:00,140.86,140.96,140.83,140.94,78335.0,134.2014,134.2967,134.1728,134.2776,78335.0
2018-07-18 14:20:00,140.94,141.0,140.93,141.0,96498.0,134.2776,134.3348,134.2681,134.3348,96498.0
2018-07-18 14:30:00,141.0,141.04,140.89,141.01,102652.0,134.3348,134.3729,134.23,134.3443,102652.0
2018-07-18 14:40:00,141.01,141.17,140.96,141.11,66910.0,134.3443,134.4967,134.2967,134.4396,66910.0
2018-07-18 14:50:00,141.11,141.11,140.87,140.99,74234.0,134.4396,134.4396,134.2109,134.3253,74234.0
2018-07-18 15:00:00,141.0,141.02,140.89,140.95,75444.0,134.3348,134.3538,134.23,134.2871,75444.0
2018-07-18 15:10:00,140.94,141.08,140.92,141.05,103983.0,134.2776,134.411,134.2586,134.3824,103983.0
2018-07-18 15:20:00,141.04,141.14,141.03,141.07,117778.0,134.3729,134.4682,134.3634,134.4015,117778.0
2018-07-18 15:30:00,141.07,141.12,140.87,140.93,157214.0,134.4015,134.4491,134.2109,134.2681,157214.0
2018-07-18 15:40:00,140.92,141.02,140.89,141.0,166810.0,134.2586,134.3538,134.23,134.3348,166810.0
2018-07-18 15:50:00,141.0,141.04,140.83,140.91,481788.0,134.3348,134.3729,134.1728,134.249,481788.0
2018-07-19 09:30:00,140.95,140.99,140.5,140.74,306750.0,134.2871,134.3253,133.8584,134.0871,306750.0
2018-07-19 09:40:00,140.74,140.82,140.31,140.38,190709.0,134.0871,134.1633,133.6774,133.7441,190709.0
2018-07-19 09:50:00,140.37,140.44,139.93,140.13,210281.0,133.7346,133.8013,133.3154,133.5059,210281.0
2018-07-19 10:00:00,140.14,140.29,140.06,140.17,116247.0,133.5154,133.6583,133.4392,133.544,116247.0
2018-07-19 10:10:00,140.17,140.58,140.16,140.54,106027.0,133.544,133.9346,133.5345,133.8965,106027.0
2018-07-19 10:20:00,140.54,140.56,140.21,140.27,125683.0,133.8965,133.9156,133.5821,133.6393,125683.0
2018-07-19 10:30:00,140.28,140.28,139.99,140.14,136465.0,133.6488,133.6488,133.3725,133.5154,136465.0
2018-07-19 10:40:00,140.13,140.21,139.99,140.09,84061.0,133.5059,133.5821,133.3725,133.4678,84061.0
2018-07-19 10:50:00,140.08,140.35,140.01,140.19,70007.0,133.4583,133.7155,133.3916,133.5631,70007.0
2018-07-19 11:00:00,140.2,140.53,140.18,140.52,148522.0,133.5726,133.887,133.5535,133.8775,148522.0
2018-07-19 11:10:00,140.49,140.53,140.25,140.42,92943.0,133.8489,133.887,133.6202,133.7822,92943.0
2018-07-19 11:20:00,140.41,140.44,140.29,140.3,84765.0,133.7727,133.8013,133.6583,133.6679,84765.0
2018-07-19 11:30:00,140.3,140.45,140.26,140.33,78175.0,133.6679,133.8108,133.6298,133.6965,78175.0
2018-07-19 11:40:00,140.31,140.4,140.28,140.31,46444.0,133.6774,133.7631,133.6488,133.6774,46444.0
2018-07-19 11:50:00,140.3,140.38,140.23,140.26,59884.0,133.6679,133.7441,133.6012,133.6298,59884.0
2018-07-19 12:00:00,140.26,140.3,139.96,140.06,74032.0,133.6298,133.6679,133.3439,133.4392,74032.0
2018-07-19 12:10:00,140.08,140.13,140.01,140.06,52190.0,133.4583,133.5059,133.3916,133.4392,52190.0
2018-07-19 12:20:00,140.04,140.08,139.96,140.03,55953.0,133.4202,133.4583,133.3439,133.4106,55953.0
2018-07-19 12:30:00,140.04,140.43,140.01,140.28,221749.0,133.4202,133.7917,133.3916,133.6488,221749.0
2018-07-19 12:40:00,140.27,140.3,139.96,139.99,119468.0,133.6393,133.6679,133.3439,133.3725,119468.0
2018-07-19 12:50:00,139.99,140.11,139.94,140.1,88902.0,133.3725,133.4869,133.3249,133.4773,88902.0
2018-07-19 13:00:00,140.09,140.26,139.94,140.21,153044.0,133.4678,133.6298,133.3249,133.5821,153044.0
2018-07-19 13:10:00,140.21,140.3,140.15,140.21,85783.0,133.5821,133.6679,133.525,133.5821,85783.0
2018-07-19 13:20:00,140.2,140.31,140.16,140.16,56515.0,133.5726,133.6774,133.5345,133.5345,56515.0
2018-07-19 13:30:00,140.15,140.27,140.08,140.21,42486.0,133.525,133.6393,133.4583,133.5821,42486.0
2018-07-19 13:40:00,140.21,140.32,140.21,140.23,69415.0,133.5821,133.6869,133.5821,133.6012,69415.0
2018-07-19 13:50:00,140.23,140.26,140.14,140.22,34033.0,133.6012,133.6298,133.5154,133.5917,34033.0
2018-07-19 14:00:00,140.23,140.31,140.23,140.25,38695.0,133.6012,133.6774,133.6012,133.6202,38695.0
2018-07-19 14:10:00,140.24,140.34,140.12,140.32,53050.0,133.6107,133.706,133.4964,133.6869,53050.0
2018-07-19 14:20:00,140.33,140.36,140.21,140.21,67322.0,133.6965,133.725,133.5821,133.5821,67322.0
2018-07-19 14:30:00,140.21,140.25,140.09,140.09,50865.0,133.5821,133.6202,133.4678,133.4678,50865.0
2018-07-19 14:40:00,140.09,140.15,140.04,140.12,40053.0,133.4678,133.525,133.4202,133.4964,40053.0
2018-07-19 14:50:00,140.13,140.22,140.06,140.22,47200.0,133.5059,133.5917,133.4392,133.5917,47200.0
2018-07-19 15:00:00,140.2,140.3,140.19,140.21,47300.0,133.5726,133.6679,133.5631,133.5821,47300.0
2018-07-19 15:10:00,140.22,140.22,140.03,140.11,51326.0,133.5917,133.5917,133.4106,133.4869,51326.0
2018-07-19 15:20:00,140.11,140.21,140.1,140.18,45086.0,133.4869,133.5821,133.4773,133.5535,45086.0
2018-07-19 15:30:00,140.19,140.32,140.11,140.26,91255.0,133.5631,133.6869,133.4869,133.6298,91255.0
2018-07-19 15:40:00,140.26,140.28,140.05,140.05,147097.0,133.6298,133.6488,133.4297,133.4297,147097.0
2018-07-19 15:50:00,140.07,140.16,139.98,140.13,384167.0,133.4487,133.5345,133.363,133.5059,384167.0
2018-07-20 09:30:00,140.0,140.8,139.92,140.58,451351.0,133.3821,134.1442,133.3058,133.9346,451351.0
2018-07-20 09:40:00,140.66,140.93,140.55,140.88,95759.0,134.0109,134.2681,133.9061,134.2205,95759.0
2018-07-20 09:50:00,140.89,141.08,140.77,140.92,180251.0,134.23,134.411,134.1157,134.2586,180251.0
2018-07-20 10:00:00,140.96,141.14,140.93,141.02,107176.0,134.2967,134.4682,134.2681,134.3538,107176.0
2018-07-20 10:10:00,141.03,141.13,140.97,141.01,88637.0,134.3634,134.4586,134.3062,134.3443,88637.0
2018-07-20 10:20:00,141.02,141.39,140.99,141.38,159147.0,134.3538,134.7063,134.3253,134.6968,159147.0
2018-07-20 10:30:00,141.39,141.46,141.19,141.42,133011.0,134.7063,134.773,134.5158,134.7349,133011.0
2018-07-20 10:40:00,141.41,141.46,141.24,141.3,98216.0,134.7254,134.773,134.5634,134.6206,98216.0
2018-07-20 10:50:00,141.31,141.34,141.07,141.22,96470.0,134.6301,134.6587,134.4015,134.5444,96470.0
2018-07-20 11:00:00,141.22,141.23,141.04,141.2,68884.0,134.5444,134.5539,134.3729,134.5253,68884.0
2018-07-20 11:10:00,141.19,141.47,141.18,141.29,123418.0,134.5158,134.7826,134.5063,134.6111,123418.0
2018-07-20 11:20:00,141.28,141.33,141.21,141.32,82745.0,134.6015,134.6492,134.5349,134.6397,82745.0
2018-07-20 11:30:00,141.32,141.39,141.22,141.23,72470.0,134.6397,134.7063,134.5444,134.5539,72470.0
2018-07-20 11:40:00,141.22,141.26,141.05,141.09,59733.0,134.5444,134.5825,134.3824,134.4205,59733.0
2018-07-20 11:50:00,141.1,141.15,140.99,141.01,58286.0,134.4301,134.4777,134.3253,134.3443,58286.0
2018-07-20 12:00:00,141.01,141.02,140.81,140.9,74411.0,134.3443,134.3538,134.1538,134.2395,74411.0
2018-07-20 12:10:00,140.9,141.01,140.87,140.99,48390.0,134.2395,134.3443,134.2109,134.3253,48390.0
2018-07-20 12:20:00,141.0,141.0,140.8,140.81,71905.0,134.3348,134.3348,134.1442,134.1538,71905.0
2018-07-20 12:30:00,140.8,140.9,140.78,140.87,49421.0,134.1442,134.2395,134.1252,134.2109,49421.0
2018-07-20 12:40:00,140.87,140.93,140.83,140.87,37274.0,134.2109,134.2681,134.1728,134.2109,37274.0
2018-07-20 12:50:00,140.87,141.01,140.86,140.96,45885.0,134.2109,134.3443,134.2014,134.2967,45885.0
2018-07-20 13:00:00,140.96,140.99,140.85,140.86,42364.0,134.2967,134.3253,134.1919,134.2014,42364.0
2018-07-20 13:10:00,140.86,140.97,140.84,140.85,43267.0,134.2014,134.3062,134.1823,134.1919,43267.0
2018-07-20 13:20:00,140.85,140.89,140.67,140.72,58762.0,134.1919,134.23,134.0204,134.068,58762.0
2018-07-20 13:30:00,140.73,140.94,140.69,140.89,40479.0,134.0775,134.2776,134.0394,134.23,40479.0
2018-07-20 13:40:00,140.89,141.0,140.87,140.98,48268.0,134.23,134.3348,134.2109,134.3157,48268.0
2018-07-20 13:50:00,140.99,141.07,140.97,141.01,47499.0,134.3253,134.4015,134.3062,134.3443,47499.0
2018-07-20 14:00:00,141.0,141.1,140.95,141.1,84276.0,134.3348,134.4301,134.2871,134.4301,84276.0
2018-07-20 14:10:00,141.1,141.12,141.01,141.06,40011.0,134.4301,134.4491,134.3443,134.3919,40011.0
2018-07-20 14:20:00,141.06,141.09,140.93,140.96,47671.0,134.3919,134.4205,134.2681,134.2967,47671.0
2018-07-20 14:30:00,140.97,141.02,140.7,140.77,53050.0,134.3062,134.3538,134.049,134.1157,53050.0
2018-07-20 14:40:00,140.77,140.89,140.76,140.86,41727.0,134.1157,134.23,134.1061,134.2014,41727.0
2018-07-20 14:50:00,140.87,140.9,140.83,140.85,68296.0,134.2109,134.2395,134.1728,134.1919,68296.0
2018-07-20 15:00:00,140.85,140.91,140.81,140.87,51833.0,134.1919,134.249,134.1538,134.2109,51833.0
2018-07-20 15:10:00,140.87,140.89,140.74,140.77,80251.0,134.2109,134.23,134.0871,134.1157,80251.0
2018-07-20 15:20:00,140.77,140.81,140.68,140.78,84685.0,134.1157,134.1538,134.0299,134.1252,84685.0
2018-07-20 15:30:00,140.78,140.84,140.74,140.77,158556.0,134.1252,134.1823,134.0871,134.1157,158556.0
2018-07-20 15:40:00,140.77,140.99,140.72,140.85,151083.0,134.1157,134.3253,134.068,134.1919,151083.0
2018-07-20 15:50:00,140.85,141.05,140.79,140.98,431293.0,134.1919,134.3824,134.1347,134.3157,431293.0
2018-07-23 09:30:00,140.66,140.89,139.76,139.88,445587.0,134.0109,134.23,133.1534,133.2677,445587.0
2018-07-23 09:40:00,139.82,140.11,139.64,139.64,220243.0,133.2106,133.4869,133.0391,133.0391,220243.0
2018-07-23 09:50:00,139.67,140.36,139.66,140.36,143070.0,133.0677,133.725,133.0581,133.725,143070.0
2018-07-23 10:00:00,140.38,140.93,140.19,140.67,175928.0,133.7441,134.2681,133.5631,134.0204,175928.0
2018-07-23 10:10:00,140.65,140.85,140.49,140.79,105844.0,134.0013,134.1919,133.8489,134.1347,105844.0
2018-07-23 10:20:00,140.78,140.97,140.71,140.74,131983.0,134.1252,134.3062,134.0585,134.0871,131983.0
2018-07-23 10:30:00,140.74,140.79,140.44,140.78,131674.0,134.0871,134.1347,133.8013,134.1252,131674.0
2018-07-23 10:40:00,140.76,140.84,140.44,140.5,200693.0,134.1061,134.1823,133.8013,133.8584,200693.0
2018-07-23 10:50:00,140.5,140.59,140.42,140.51,121567.0,133.8584,133.9442,133.7822,133.8679,121567.0
2018-07-23 11:00:00,140.5,140.56,140.24,140.32,92467.0,133.8584,133.9156,133.6107,133.6869,92467.0
2018-07-23 11:10:00,140.33,140.53,140.27,140.4,135091.0,133.6965,133.887,133.6393,133.7631,135091.0
2018-07-23 11:20:00,140.41,140.66,140.35,140.62,139798.0,133.7727,134.0109,133.7155,133.9727,139798.0
2018-07-23 11:30:00,140.62,140.66,140.51,140.57,118791.0,133.9727,134.0109,133.8679,133.9251,118791.0
2018-07-23 11:40:00,140.56,140.57,140.44,140.45,91723.0,133.9156,133.9251,133.8013,133.8108,91723.0
2018-07-23 11:50:00,140.45,140.56,140.45,140.52,65917.0,133.8108,133.9156,133.8108,133.8775,65917.0
2018-07-23 12:00:00,140.52,140.56,140.4,140.43,66308.0,133.8775,133.9156,133.7631,133.7917,66308.0
2018-07-23 12:10:00,140.42,140.51,140.42,140.44,103356.0,133.7822,133.8679,133.7822,133.8013,103356.0
2018-07-23 12:20:00,140.45,140.59,140.45,140.49,62452.0,133.8108,133.9442,133.8108,133.8489,62452.0
2018-07-23 12:30:00,140.48,140.5,140.41,140.43,72338.0,133.8394,133.8584,133.7727,133.7917,72338.0
2018-07-23 12:40:00,140.43,140.45,140.25,140.29,136320.0,133.7917,133.8108,133.6202,133.6583,136320.0
2018-07-23 12:50:00,140.29,140.34,140.23,140.25,95976.0,133.6583,133.706,133.6012,133.6202,95976.0
2018-07-23 13:00:00,140.25,140.41,140.24,140.41,68434.0,133.6202,133.7727,133.6107,133.7727,68434.0
2018-07-23 13:10:00,140.4,140.44,140.14,140.15,150634.0,133.7631,133.8013,133.5154,133.525,150634.0
2018-07-23 13:20:00,140.14,140.16,139.97,140.02,185452.0,133.5154,133.5345,133.3535,133.4011,185452.0
2018-07-23 13:30:00,140.02,140.16,139.98,140.07,84541.0,133.4011,133.5345,133.363,133.4487,84541.0
2018-07-23 13:40:00,140.07,140.23,140.05,140.13,67687.0,133.4487,133.6012,133.4297,133.5059,67687.0
2018-07-23 13:50:00,140.13,140.17,140.07,140.09,85266.0,133.5059,133.544,133.4487,133.4678,85266.0
2018-07-23 14:00:00,140.08,140.19,140.07,140.18,65639.0,133.4583,133.5631,133.4487,133.5535,65639.0
2018-07-23 14:10:00,140.18,140.24,140.16,140.18,65895.0,133.5535,133.6107,133.5345,133.5535,65895.0
2018-07-23 14:20:00,140.19,140.19,140.06,140.1,74255.0,133.5631,133.5631,133.4392,133.4773,74255.0
2018-07-23 14:30:00,140.1,140.14,140.02,140.03,106222.0,133.4773,133.5154,133.4011,133.4106,106222.0
2018-07-23 14:40:00,140.03,140.06,139.95,140.02,185299.0,133.4106,133.4392,133.3344,133.4011,185299.0
2018-07-23 14:50:00,140.02,140.06,139.99,140.02,110366.0,133.4011,133.4392,133.3725,133.4011,110366.0
2018-07-23 15:00:00,140.02,140.12,140.01,140.02,125419.0,133.4011,133.4964,133.3916,133.4011,125419.0
2018-07-23 15:10:00,140.03,140.13,139.98,140.08,134064.0,133.4106,133.5059,133.363,133.4583,134064.0
2018-07-23 15:20:00,140.07,140.1,139.97,139.99,106756.0,133.4487,133.4773,133.3535,133.3725,106756.0
2018-07-23 15:30:00,139.98,140.0,139.81,139.92,231334.0,133.363,133.3821,133.201,133.3058,231334.0
2018-07-23 15:40:00,139.92,140.01,139.85,139.96,230441.0,133.3058,133.3916,133.2391,133.3439,230441.0
2018-07-23 15:50:00,139.97,140.12,139.95,140.05,567085.0,133.3535,133.4964,133.3344,133.4297,567085.0
2018-07-24 09:30:00,140.99,141.19,140.58,140.69,461044.0,134.3253,134.5158,133.9346,134.0394,461044.0
2018-07-24 09:40:00,140.69,140.75,140.4,140.71,204914.0,134.0394,134.0966,133.7631,134.0585,204914.0
2018-07-24 09:50:00,140.71,141.18,140.67,140.89,338636.0,134.0585,134.5063,134.0204,134.23,338636.0
2018-07-24 10:00:00,140.89,141.2,140.81,141.12,216368.0,134.23,134.5253,134.1538,134.4491,216368.0
2018-07-24 10:10:00,141.13,141.29,140.95,141.29,173540.0,134.4586,134.6111,134.2871,134.6111,173540.0
2018-07-24 10:20:00,141.29,141.3,141.09,141.22,150390.0,134.6111,134.6206,134.4205,134.5444,150390.0
2018-07-24 10:30:00,141.22,141.48,141.22,141.37,157676.0,134.5444,134.7921,134.5444,134.6873,157676.0
2018-07-24 10:40:00,141.37,141.39,141.13,141.16,168764.0,134.6873,134.7063,134.4586,134.4872,168764.0
2018-07-24 10:50:00,141.16,141.32,141.1,141.25,114084.0,134.4872,134.6397,134.4301,134.573,114084.0
2018-07-24 11:00:00,141.25,141.3,140.78,140.86,140767.0,134.573,134.6206,134.1252,134.2014,140767.0
2018-07-24 11:10:00,140.85,141.03,140.73,140.91,112315.0,134.1919,134.3634,134.0775,134.249,112315.0
2018-07-24 11:20:00,140.91,141.0,140.79,140.91,101499.0,134.249,134.3348,134.1347,134.249,101499.0
2018-07-24 11:30:00,140.9,140.96,140.78,140.9,93369.0,134.2395,134.2967,134.1252,134.2395,93369.0
2018-07-24 11:40:00,140.91,141.02,140.71,140.76,93085.0,134.249,134.3538,134.0585,134.1061,93085.0
2018-07-24 11:50:00,140.76,140.79,140.4,140.51,210740.0,134.1061,134.1347,133.7631,133.8679,210740.0
2018-07-24 12:00:00,140.5,140.6,140.5,140.54,116839.0,133.8584,133.9537,133.8584,133.8965,116839.0
2018-07-24 12:10:00,140.55,140.59,140.37,140.38,107461.0,133.9061,133.9442,133.7346,133.7441,107461.0
2018-07-24 12:20:00,140.39,140.44,140.33,140.34,133460.0,133.7536,133.8013,133.6965,133.706,133460.0
2018-07-24 12:30:00,140.35,140.45,140.33,140.44,163365.0,133.7155,133.8108,133.6965,133.8013,163365.0
2018-07-24 12:40:00,140.44,140.48,140.14,140.18,137497.0,133.8013,133.8394,133.5154,133.5535,137497.0
2018-07-24 12:50:00,140.18,140.18,139.93,140.0,168381.0,133.5535,133.5535,133.3154,133.3821,168381.0
2018-07-24 13:00:00,139.98,140.06,139.9,139.96,112932.0,133.363,133.4392,133.2868,133.3439,112932.0
2018-07-24 13:10:00,139.95,140.04,139.86,139.89,111340.0,133.3344,133.4202,133.2487,133.2773,111340.0
2018-07-24 13:20:00,139.9,139.98,139.81,139.91,114936.0,133.2868,133.363,133.201,133.2963,114936.0
2018-07-24 13:30:00,139.91,139.95,139.64,139.74,133309.0,133.2963,133.3344,133.0391,133.1343,133309.0
2018-07-24 13:40:00,139.73,139.9,139.62,139.84,145449.0,133.1248,133.2868,133.02,133.2296,145449.0
2018-07-24 13:50:00,139.83,139.85,139.66,139.81,86220.0,133.2201,133.2391,133.0581,133.201,86220.0
2018-07-24 14:00:00,139.8,139.87,139.51,139.55,127923.0,133.1915,133.2582,132.9152,132.9533,127923.0
2018-07-24 14:10:00,139.56,139.73,139.52,139.68,122655.0,132.9629,133.1248,132.9247,133.0772,122655.0
2018-07-24 14:20:00,139.68,139.74,139.6,139.62,125248.0,133.0772,133.1343,133.001,133.02,125248.0
2018-07-24 14:30:00,139.62,139.85,139.59,139.67,229996.0,133.02,133.2391,132.9914,133.0677,229996.0
2018-07-24 14:40:00,139.67,139.84,139.67,139.79,131944.0,133.0677,133.2296,133.0677,133.182,131944.0
2018-07-24 14:50:00,139.78,139.8,139.7,139.75,116415.0,133.1725,133.1915,133.0962,133.1439,116415.0
2018-07-24 15:00:00,139.75,139.78,139.68,139.72,157019.0,133.1439,133.1725,133.0772,133.1153,157019.0
2018-07-24 15:10:00,139.72,139.78,139.67,139.74,155936.0,133.1153,133.1725,133.0677,133.1343,155936.0
2018-07-24 15:20:00,139.74,139.75,139.57,139.68,195600.0,133.1343,133.1439,132.9724,133.0772,195600.0
2018-07-24 15:30:00,139.69,139.91,139.69,139.77,203971.0,133.0867,133.2963,133.0867,133.1629,203971.0
2018-07-24 15:40:00,139.77,139.83,139.68,139.83,211196.0,133.1629,133.2201,133.0772,133.2201,211196.0
2018-07-24 15:50:00,139.83,140.02,139.82,139.96,606746.0,133.2201,133.4011,133.2106,133.3439,606746.0
2018-07-25 09:30:00,140.34,140.74,139.9,140.61,318855.0,133.706,134.0871,133.2868,133.9632,318855.0
2018-07-25 09:40:00,140.58,140.75,140.46,140.73,232578.0,133.9346,134.0966,133.8203,134.0775,232578.0
2018-07-25 09:50:00,140.72,141.01,140.67,140.93,192956.0,134.068,134.3443,134.0204,134.2681,192956.0
2018-07-25 10:00:00,140.89,141.02,140.76,140.78,173250.0,134.23,134.3538,134.1061,134.1252,173250.0
2018-07-25 10:10:00,140.77,140.84,140.65,140.76,132802.0,134.1157,134.1823,134.0013,134.1061,132802.0
2018-07-25 10:20:00,140.75,140.78,140.53,140.77,129190.0,134.0966,134.1252,133.887,134.1157,129190.0
2018-07-25 10:30:00,140.77,141.1,140.75,141.08,146022.0,134.1157,134.4301,134.0966,134.411,146022.0
2018-07-25 10:40:00,141.09,141.12,140.77,140.78,157047.0,134.4205,134.4491,134.1157,134.1252,157047.0
2018-07-25 10:50:00,140.78,140.88,140.7,140.71,108976.0,134.1252,134.2205,134.049,134.0585,108976.0
2018-07-25 11:00:00,140.68,140.88,140.68,140.81,96903.0,134.0299,134.2205,134.0299,134.1538,96903.0
2018-07-25 11:10:00,140.82,140.93,140.8,140.85,99276.0,134.1633,134.2681,134.1442,134.1919,99276.0
2018-07-25 11:20:00,140.85,141.18,140.84,141.16,113931.0,134.1919,134.5063,134.1823,134.4872,113931.0
2018-07-25 11:30:00,141.16,141.2,140.96,140.99,113624.0,134.4872,134.5253,134.2967,134.3253,113624.0
2018-07-25 11:40:00,141.0,141.13,141.0,141.1,106693.0,134.3348,134.4586,134.3348,134.4301,106693.0
2018-07-25 11:50:00,141.1,141.23,141.03,141.23,111545.0,134.4301,134.5539,134.3634,134.5539,111545.0
2018-07-25 12:00:00,141.22,141.41,141.22,141.36,142893.0,134.5444,134.7254,134.5444,134.6778,142893.0
2018-07-25 12:10:00,141.36,141.44,141.27,141.28,86978.0,134.6778,134.754,134.592,134.6015,86978.0
2018-07-25 12:20:00,141.28,141.34,141.16,141.23,127334.0,134.6015,134.6587,134.4872,134.5539,127334.0
2018-07-25 12:30:00,141.24,141.26,141.04,141.19,133142.0,134.5634,134.5825,134.3729,134.5158,133142.0
2018-07-25 12:40:00,141.2,141.3,141.16,141.19,88140.0,134.5253,134.6206,134.4872,134.5158,88140.0
2018-07-25 12:50:00,141.19,141.48,141.14,141.44,148869.0,134.5158,134.7921,134.4682,134.754,148869.0
2018-07-25 13:00:00,141.41,141.46,141.31,141.35,79437.0,134.7254,134.773,134.6301,134.6682,79437.0
2018-07-25 13:10:00,141.35,141.38,141.25,141.28,108102.0,134.6682,134.6968,134.573,134.6015,108102.0
2018-07-25 13:20:00,141.27,141.42,141.26,141.39,63119.0,134.592,134.7349,134.5825,134.7063,63119.0
2018-07-25 13:30:00,141.39,141.66,141.34,141.64,99524.0,134.7063,134.9636,134.6587,134.9445,99524.0
2018-07-25 13:40:00,141.66,141.77,141.63,141.76,101110.0,134.9636,135.0684,134.935,135.0589,101110.0
2018-07-25 13:50:00,141.76,141.85,141.74,141.79,90029.0,135.0589,135.1446,135.0398,135.0874,90029.0
2018-07-25 14:00:00,141.79,141.92,141.76,141.88,160368.0,135.0874,135.2113,135.0589,135.1732,160368.0
2018-07-25 14:10:00,141.88,141.92,141.66,141.69,129054.0,135.1732,135.2113,134.9636,134.9922,129054.0
2018-07-25 14:20:00,141.69,141.69,141.48,141.6,148946.0,134.9922,134.9922,134.7921,134.9064,148946.0
2018-07-25 14:30:00,141.61,141.74,141.58,141.72,155080.0,134.9159,135.0398,134.8874,135.0207,155080.0
2018-07-25 14:40:00,141.73,141.73,141.52,141.62,160203.0,135.0303,135.0303,134.8302,134.9255,160203.0
2018-07-25 14:50:00,141.61,141.64,141.51,141.54,126041.0,134.9159,134.9445,134.8207,134.8493,126041.0
2018-07-25 15:00:00,141.55,141.76,141.51,141.74,157628.0,134.8588,135.0589,134.8207,135.0398,157628.0
2018-07-25 15:10:00,141.74,141.78,141.62,141.63,124519.0,135.0398,135.0779,134.9255,134.935,124519.0
2018-07-25 15:20:00,141.62,141.75,141.62,141.71,189559.0,134.9255,135.0493,134.9255,135.0112,189559.0
2018-07-25 15:30:00,141.71,142.12,141.59,142.0,351365.0,135.0112,135.4018,134.8969,135.2875,351365.0
2018-07-25 15:40:00,142.01,142.46,141.92,142.43,319588.0,135.297,135.7258,135.2113,135.6972,319588.0
2018-07-25 15:50:00,142.44,142.77,142.32,142.69,742199.0,135.7067,136.0211,135.5924,135.9449,742199.0
2018-07-26 09:30:00,141.61,142.79,141.0,142.09,794406.0,134.9159,136.0402,134.3348,135.3733,794406.0
2018-07-26 09:40:00,142.09,142.21,140.78,140.93,435882.0,135.3733,135.4876,134.1252,134.2681,435882.0
2018-07-26 09:50:00,140.94,140.98,139.53,140.0,620655.0,134.2776,134.3157,132.9343,133.3821,620655.0
2018-07-26 10:00:00,140.02,141.12,140.01,141.11,317516.0,133.4011,134.4491,133.3916,134.4396,317516.0
2018-07-26 10:10:00,141.11,141.31,140.97,141.06,223259.0,134.4396,134.6301,134.3062,134.3919,223259.0
2018-07-26 10:20:00,141.05,141.08,140.86,140.91,211934.0,134.3824,134.411,134.2014,134.249,211934.0
2018-07-26 10:30:00,140.92,140.97,140.8,140.94,180772.0,134.2586,134.3062,134.1442,134.2776,180772.0
2018-07-26 10:40:00,140.95,141.23,140.85,140.96,378040.0,134.2871,134.5539,134.1919,134.2967,378040.0
2018-07-26 10:50:00,140.95,141.12,140.91,141.06,187037.0,134.2871,134.4491,134.249,134.3919,187037.0
2018-07-26 11:00:00,141.08,141.53,141.05,141.47,189450.0,134.411,134.8397,134.3824,134.7826,189450.0
2018-07-26 11:10:00,141.47,141.9,141.44,141.86,181044.0,134.7826,135.1922,134.754,135.1541,181044.0
2018-07-26 11:20:00,141.84,141.98,141.74,141.84,146570.0,135.1351,135.2685,135.0398,135.1351,146570.0
2018-07-26 11:30:00,141.84,141.91,141.51,141.52,88725.0,135.1351,135.2018,134.8207,134.8302,88725.0
2018-07-26 11:40:00,141.52,141.96,141.42,141.96,147302.0,134.8302,135.2494,134.7349,135.2494,147302.0
2018-07-26 11:50:00,141.95,142.08,141.82,142.06,180142.0,135.2399,135.3637,135.116,135.3447,180142.0
2018-07-26 12:00:00,142.07,142.09,141.95,141.99,128628.0,135.3542,135.3733,135.2399,135.278,128628.0
2018-07-26 12:10:00,141.96,142.03,141.88,141.99,120308.0,135.2494,135.3161,135.1732,135.278,120308.0
2018-07-26 12:20:00,141.99,141.99,141.23,141.28,135652.0,135.278,135.278,134.5539,134.6015,135652.0
2018-07-26 12:30:00,141.28,141.75,141.28,141.74,84268.0,134.6015,135.0493,134.6015,135.0398,84268.0
2018-07-26 12:40:00,141.72,141.91,141.7,141.77,91074.0,135.0207,135.2018,135.0017,135.0684,91074.0
2018-07-26 12:50:00,141.77,141.93,141.69,141.83,86791.0,135.0684,135.2208,134.9922,135.1255,86791.0
2018-07-26 13:00:00,141.83,141.83,141.59,141.66,97173.0,135.1255,135.1255,134.8969,134.9636,97173.0
2018-07-26 13:10:00,141.65,142.15,141.64,142.08,153392.0,134.9541,135.4304,134.9445,135.3637,153392.0
2018-07-26 13:20:00,142.09,142.12,141.77,141.83,120816.0,135.3733,135.4018,135.0684,135.1255,120816.0
2018-07-26 13:30:00,141.83,141.88,141.66,141.87,79987.0,135.1255,135.1732,134.9636,135.1637,79987.0
2018-07-26 13:40:00,141.87,142.13,141.8,142.11,102238.0,135.1637,135.4114,135.097,135.3923,102238.0
2018-07-26 13:50:00,142.1,142.23,142.02,142.12,147116.0,135.3828,135.5066,135.3066,135.4018,147116.0
2018-07-26 14:00:00,142.13,142.14,141.73,141.8,127958.0,135.4114,135.4209,135.0303,135.097,127958.0
2018-07-26 14:10:00,141.8,142.01,141.75,141.92,95508.0,135.097,135.297,135.0493,135.2113,95508.0
2018-07-26 14:20:00,141.94,142.2,141.9,142.16,153922.0,135.2304,135.4781,135.1922,135.44,153922.0
2018-07-26 14:30:00,142.16,142.38,142.11,142.31,158372.0,135.44,135.6496,135.3923,135.5829,158372.0
2018-07-26 14:40:00,142.3,142.51,142.27,142.33,174200.0,135.5733,135.7734,135.5448,135.6019,174200.0
2018-07-26 14:50:00,142.33,142.4,142.2,142.35,222176.0,135.6019,135.6686,135.4781,135.621,222176.0
2018-07-26 15:00:00,142.36,142.43,142.17,142.37,194552.0,135.6305,135.6972,135.4495,135.64,194552.0
2018-07-26 15:10:00,142.37,142.48,142.31,142.45,246226.0,135.64,135.7448,135.5829,135.7162,246226.0
2018-07-26 15:20:00,142.45,142.55,142.44,142.5,231538.0,135.7162,135.8115,135.7067,135.7639,231538.0
2018-07-26 15:30:00,142.5,142.58,142.28,142.28,216502.0,135.7639,135.8401,135.5543,135.5543,216502.0
2018-07-26 15:40:00,142.29,142.3,142.12,142.3,234904.0,135.5638,135.5733,135.4018,135.5733,234904.0
2018-07-26 15:50:00,142.29,142.64,142.23,142.47,606211.0,135.5638,135.8973,135.5066,135.7353,606211.0
2018-07-27 09:30:00,143.08,143.14,141.87,141.92,472076.0,136.3165,136.3736,135.1637,135.2113,472076.0
2018-07-27 09:40:00,141.95,142.42,141.66,142.28,175832.0,135.2399,135.6877,134.9636,135.5543,175832.0
2018-07-27 09:50:00,142.22,142.51,141.91,142.14,145514.0,135.4971,135.7734,135.2018,135.4209,145514.0
2018-07-27 10:00:00,142.14,142.21,141.71,142.09,140995.0,135.4209,135.4876,135.0112,135.3733,140995.0
2018-07-27 10:10:00,142.08,142.11,141.72,141.83,90214.0,135.3637,135.3923,135.0207,135.1255,90214.0
2018-07-27 10:20:00,141.81,142.07,141.74,141.77,93129.0,135.1065,135.3542,135.0398,135.0684,93129.0
2018-07-27 10:30:00,141.78,142.02,141.67,141.68,94870.0,135.0779,135.3066,134.9731,134.9826,94870.0
2018-07-27 10:40:00,141.7,141.7,141.38,141.41,102781.0,135.0017,135.0017,134.6968,134.7254,102781.0
2018-07-27 10:50:00,141.42,141.81,141.4,141.81,106796.0,134.7349,135.1065,134.7159,135.1065,106796.0
2018-07-27 11:00:00,141.8,141.8,141.56,141.62,106399.0,135.097,135.097,134.8683,134.9255,106399.0
2018-07-27 11:10:00,141.61,141.66,141.1,141.29,146171.0,134.9159,134.9636,134.4301,134.6111,146171.0
2018-07-27 11:20:00,141.28,141.39,141.12,141.26,85434.0,134.6015,134.7063,134.4491,134.5825,85434.0
2018-07-27 11:30:00,141.27,141.35,141.1,141.27,82755.0,134.592,134.6682,134.4301,134.592,82755.0
2018-07-27 11:40:00,141.26,141.31,140.8,140.92,115967.0,134.5825,134.6301,134.1442,134.2586,115967.0
2018-07-27 11:50:00,140.95,141.09,140.76,140.76,79736.0,134.2871,134.4205,134.1061,134.1061,79736.0
2018-07-27 12:00:00,140.77,140.78,140.53,140.66,83945.0,134.1157,134.1252,133.887,134.0109,83945.0
2018-07-27 12:10:00,140.66,140.84,140.63,140.73,73174.0,134.0109,134.1823,133.9823,134.0775,73174.0
2018-07-27 12:20:00,140.74,140.75,140.46,140.51,87189.0,134.0871,134.0966,133.8203,133.8679,87189.0
2018-07-27 12:30:00,140.52,140.54,139.91,139.94,179078.0,133.8775,133.8965,133.2963,133.3249,179078.0
2018-07-27 12:40:00,139.94,139.97,139.67,139.7,144166.0,133.3249,133.3535,133.0677,133.0962,144166.0
2018-07-27 12:50:00,139.7,139.74,139.4,139.46,158152.0,133.0962,133.1343,132.8104,132.8676,158152.0
2018-07-27 13:00:00,139.44,139.67,139.21,139.59,231881.0,132.8485,133.0677,132.6294,132.9914,231881.0
2018-07-27 13:10:00,139.59,139.61,139.38,139.49,151076.0,132.9914,133.0105,132.7914,132.8962,151076.0
2018-07-27 13:20:00,139.49,139.64,139.33,139.64,106661.0,132.8962,133.0391,132.7437,133.0391,106661.0
2018-07-27 13:30:00,139.63,140.16,139.53,140.14,162296.0,133.0295,133.5345,132.9343,133.5154,162296.0
2018-07-27 13:40:00,140.16,140.58,140.04,140.56,99541.0,133.5345,133.9346,133.4202,133.9156,99541.0
2018-07-27 13:50:00,140.56,140.79,140.55,140.74,108408.0,133.9156,134.1347,133.9061,134.0871,108408.0
2018-07-27 14:00:00,140.73,140.82,140.54,140.6,110773.0,134.0775,134.1633,133.8965,133.9537,110773.0
2018-07-27 14:10:00,140.59,140.73,140.23,140.25,84111.0,133.9442,134.0775,133.6012,133.6202,84111.0
2018-07-27 14:20:00,140.24,140.36,140.16,140.34,78339.0,133.6107,133.725,133.5345,133.706,78339.0
2018-07-27 14:30:00,140.33,140.37,140.03,140.05,106661.0,133.6965,133.7346,133.4106,133.4297,106661.0
2018-07-27 14:40:00,140.06,140.29,139.97,140.22,106958.0,133.4392,133.6583,133.3535,133.5917,106958.0
2018-07-27 14:50:00,140.24,140.55,140.2,140.4,78546.0,133.6107,133.9061,133.5726,133.7631,78546.0
2018-07-27 15:00:00,140.4,140.78,140.4,140.69,116953.0,133.7631,134.1252,133.7631,134.0394,116953.0
2018-07-27 15:10:00,140.68,140.82,140.64,140.77,73388.0,134.0299,134.1633,133.9918,134.1157,73388.0
2018-07-27 15:20:00,140.77,140.77,140.54,140.55,88469.0,134.1157,134.1157,133.8965,133.9061,88469.0
2018-07-27 15:30:00,140.55,140.76,140.54,140.59,124036.0,133.9061,134.1061,133.8965,133.9442,124036.0
2018-07-27 15:40:00,140.59,140.75,140.51,140.71,147716.0,133.9442,134.0966,133.8679,134.0585,147716.0
2018-07-27 15:50:00,140.72,140.87,140.6,140.71,483571.0,134.068,134.2109,133.9537,134.0585,483571.0
2018-07-30 09:30:00,140.13,140.42,139.23,139.27,431317.0,133.5059,133.7822,132.6485,132.6866,431317.0
2018-07-30 09:40:00,139.24,139.46,138.33,138.69,302454.0,132.658,132.8676,131.791,132.134,302454.0
2018-07-30 09:50:00,138.66,138.7,137.73,138.15,306072.0,132.1054,132.1435,131.2194,131.6195,306072.0
2018-07-30 10:00:00,138.15,138.8,137.95,138.8,192969.0,131.6195,132.2388,131.429,132.2388,192969.0
2018-07-30 10:10:00,138.8,138.83,138.34,138.35,220985.0,132.2388,132.2674,131.8005,131.8101,220985.0
2018-07-30 10:20:00,138.34,138.57,138.13,138.42,177464.0,131.8005,132.0197,131.6005,131.8767,177464.0
2018-07-30 10:30:00,138.42,138.44,137.89,138.06,185110.0,131.8767,131.8958,131.3718,131.5338,185110.0
2018-07-30 10:40:00,138.05,138.07,137.81,137.93,156902.0,131.5242,131.5433,131.2956,131.4099,156902.0
2018-07-30 10:50:00,137.92,137.96,137.32,137.46,217514.0,131.4004,131.4385,130.8287,130.9621,217514.0
2018-07-30 11:00:00,137.45,137.5,137.05,137.05,233594.0,130.9526,131.0002,130.5715,130.5715,233594.0
2018-07-30 11:10:00,137.08,137.25,136.9,137.19,195594.0,130.6001,130.7621,130.4286,130.7049,195594.0
2018-07-30 11:20:00,137.18,137.34,136.85,136.9,130337.0,130.6954,130.8478,130.381,130.4286,130337.0
2018-07-30 11:30:00,136.93,137.19,136.83,136.87,98263.0,130.4572,130.7049,130.3619,130.4,98263.0
2018-07-30 11:40:00,136.88,137.08,136.73,136.83,152608.0,130.4095,130.6001,130.2666,130.3619,152608.0
2018-07-30 11:50:00,136.82,137.0,136.7,136.79,196897.0,130.3524,130.5239,130.2381,130.3238,196897.0
2018-07-30 12:00:00,136.79,136.93,136.57,136.66,192696.0,130.3238,130.4572,130.1142,130.1999,192696.0
2018-07-30 12:10:00,136.64,136.72,136.39,136.63,140186.0,130.1809,130.2571,129.9427,130.1714,140186.0
2018-07-30 12:20:00,136.62,136.69,136.31,136.31,150783.0,130.1618,130.2285,129.8665,129.8665,150783.0
2018-07-30 12:30:00,136.3,136.39,135.9,135.96,248445.0,129.857,129.9427,129.4759,129.533,248445.0
2018-07-30 12:40:00,135.97,135.99,135.31,135.37,203028.0,129.5426,129.5616,128.9138,128.9709,203028.0
2018-07-30 12:50:00,135.34,136.11,135.34,136.0,198352.0,128.9423,129.6759,128.9423,129.5711,198352.0
2018-07-30 13:00:00,136.0,136.02,135.65,135.74,157599.0,129.5711,129.5902,129.2377,129.3234,157599.0
2018-07-30 13:10:00,135.73,136.12,135.73,135.85,183145.0,129.3139,129.6855,129.3139,129.4282,183145.0
2018-07-30 13:20:00,135.85,136.39,135.84,136.19,139084.0,129.4282,129.9427,129.4187,129.7522,139084.0
2018-07-30 13:30:00,136.19,136.36,136.08,136.12,96554.0,129.7522,129.9141,129.6474,129.6855,96554.0
2018-07-30 13:40:00,136.12,136.34,135.95,136.27,122544.0,129.6855,129.8951,129.5235,129.8284,122544.0
2018-07-30 13:50:00,136.26,136.67,136.24,136.64,165547.0,129.8188,130.2095,129.7998,130.1809,165547.0
2018-07-30 14:00:00,136.64,137.0,136.6,136.86,118998.0,130.1809,130.5239,130.1428,130.3905,118998.0
2018-07-30 14:10:00,136.87,137.07,136.86,137.07,120743.0,130.4,130.5906,130.3905,130.5906,120743.0
2018-07-30 14:20:00,137.06,137.07,136.79,136.96,78104.0,130.581,130.5906,130.3238,130.4858,78104.0
2018-07-30 14:30:00,136.96,137.17,136.82,136.87,111112.0,130.4858,130.6858,130.3524,130.4,111112.0
2018-07-30 14:40:00,136.85,136.93,136.76,136.8,79506.0,130.381,130.4572,130.2952,130.3333,79506.0
2018-07-30 14:50:00,136.81,136.89,136.59,136.68,93472.0,130.3429,130.4191,130.1333,130.219,93472.0
2018-07-30 15:00:00,136.68,136.8,136.6,136.68,113419.0,130.219,130.3333,130.1428,130.219,113419.0
2018-07-30 15:10:00,136.68,136.77,136.56,136.74,116766.0,130.219,130.3047,130.1047,130.2762,116766.0
2018-07-30 15:20:00,136.73,136.92,136.7,136.75,152876.0,130.2666,130.4477,130.2381,130.2857,152876.0
2018-07-30 15:30:00,136.75,136.96,136.65,136.84,192144.0,130.2857,130.4858,130.1904,130.3714,192144.0
2018-07-30 15:40:00,136.84,136.85,136.52,136.53,263497.0,130.3714,130.381,130.0666,130.0761,263497.0
2018-07-30 15:50:00,136.52,136.7,136.34,136.5,679103.0,130.0666,130.2381,129.8951,130.0475,679103.0
2018-07-31 09:30:00,137.13,138.02,137.1,137.53,358010.0,130.6477,131.4957,130.6191,131.0288,358010.0
2018-07-31 09:40:00,137.54,137.64,136.93,137.06,194830.0,131.0383,131.1336,130.4572,130.581,194830.0
2018-07-31 09:50:00,137.06,137.14,136.42,136.53,204219.0,130.581,130.6573,129.9713,130.0761,204219.0
2018-07-31 10:00:00,136.54,136.8,136.46,136.61,112150.0,130.0856,130.3333,130.0094,130.1523,112150.0
2018-07-31 10:10:00,136.61,136.69,135.83,135.84,173182.0,130.1523,130.2285,129.4092,129.4187,173182.0
2018-07-31 10:20:00,135.84,136.23,135.63,136.05,186920.0,129.4187,129.7903,129.2186,129.6188,186920.0
2018-07-31 10:30:00,136.07,136.56,136.07,136.43,125828.0,129.6378,130.1047,129.6378,129.9808,125828.0
2018-07-31 10:40:00,136.43,136.53,136.15,136.31,96956.0,129.9808,130.0761,129.714,129.8665,96956.0
2018-07-31 10:50:00,136.36,136.57,136.29,136.43,78725.0,129.9141,130.1142,129.8474,129.9808,78725.0
2018-07-31 11:00:00,136.41,136.92,136.41,136.77,96493.0,129.9618,130.4477,129.9618,130.3047,96493.0
2018-07-31 11:10:00,136.8,136.96,136.64,136.73,88646.0,130.3333,130.4858,130.1809,130.2666,88646.0
2018-07-31 11:20:00,136.74,136.85,136.71,136.75,70881.0,130.2762,130.381,130.2476,130.2857,70881.0
2018-07-31 11:30:00,136.74,136.85,136.65,136.72,68288.0,130.2762,130.381,130.1904,130.2571,68288.0
2018-07-31 11:40:00,136.72,137.02,136.64,137.01,87983.0,130.2571,130.5429,130.1809,130.5334,87983.0
2018-07-31 11:50:00,137.01,137.17,136.92,137.07,99507.0,130.5334,130.6858,130.4477,130.5906,99507.0
2018-07-31 12:00:00,137.08,137.26,137.08,137.14,139253.0,130.6001,130.7716,130.6001,130.6573,139253.0
2018-07-31 12:10:00,137.13,137.23,137.06,137.15,103133.0,130.6477,130.743,130.581,130.6668,103133.0
2018-07-31 12:20:00,137.16,137.2,137.01,137.13,78069.0,130.6763,130.7144,130.5334,130.6477,78069.0
2018-07-31 12:30:00,137.12,137.13,136.82,136.97,93625.0,130.6382,130.6477,130.3524,130.4953,93625.0
2018-07-31 12:40:00,136.96,137.0,136.73,136.79,59693.0,130.4858,130.5239,130.2666,130.3238,59693.0
2018-07-31 12:50:00,136.79,136.84,136.72,136.84,72060.0,130.3238,130.3714,130.2571,130.3714,72060.0
2018-07-31 13:00:00,136.84,137.01,136.77,136.88,109920.0,130.3714,130.5334,130.3047,130.4095,109920.0
2018-07-31 13:10:00,136.87,136.92,136.59,136.65,57592.0,130.4,130.4477,130.1333,130.1904,57592.0
2018-07-31 13:20:00,136.63,136.82,136.62,136.78,34913.0,130.1714,130.3524,130.1618,130.3143,34913.0
2018-07-31 13:30:00,136.77,136.88,136.65,136.74,63645.0,130.3047,130.4095,130.1904,130.2762,63645.0
2018-07-31 13:40:00,136.76,136.96,136.68,136.94,47185.0,130.2952,130.4858,130.219,130.4667,47185.0
2018-07-31 13:50:00,136.94,136.99,136.83,136.95,57896.0,130.4667,130.5143,130.3619,130.4762,57896.0
2018-07-31 14:00:00,136.94,136.99,136.77,136.85,62580.0,130.4667,130.5143,130.3047,130.381,62580.0
2018-07-31 14:10:00,136.86,136.93,136.8,136.93,60558.0,130.3905,130.4572,130.3333,130.4572,60558.0
2018-07-31 14:20:00,136.93,137.09,136.88,137.06,81920.0,130.4572,130.6096,130.4095,130.581,81920.0
2018-07-31 14:30:00,137.05,137.12,136.94,137.01,89090.0,130.5715,130.6382,130.4667,130.5334,89090.0
2018-07-31 14:40:00,137.01,137.15,136.97,137.05,159347.0,130.5334,130.6668,130.4953,130.5715,159347.0
2018-07-31 14:50:00,137.04,137.12,136.99,136.99,76082.0,130.562,130.6382,130.5143,130.5143,76082.0
2018-07-31 15:00:00,136.98,136.98,136.67,136.73,123212.0,130.5048,130.5048,130.2095,130.2666,123212.0
2018-07-31 15:10:00,136.74,136.76,136.63,136.75,110054.0,130.2762,130.2952,130.1714,130.2857,110054.0
2018-07-31 15:20:00,136.75,136.92,136.73,136.87,126321.0,130.2857,130.4477,130.2666,130.4,126321.0
2018-07-31 15:30:00,136.87,136.88,136.66,136.81,230374.0,130.4,130.4095,130.1999,130.3429,230374.0
2018-07-31 15:40:00,136.82,136.83,136.46,136.51,306819.0,130.3524,130.3619,130.0094,130.057,306819.0
2018-07-31 15:50:00,136.52,136.86,136.39,136.73,489128.0,130.0666,130.3905,129.9427,130.2666,489128.0
2018-08-01 09:30:00,137.74,138.27,137.5,137.72,559469.0,131.2289,131.7338,131.0002,131.2098,559469.0
2018-08-01 09:40:00,137.72,138.51,137.72,138.14,223446.0,131.2098,131.9625,131.2098,131.61,223446.0
2018-08-01 09:50:00,138.13,138.13,137.57,137.69,161044.0,131.6005,131.6005,131.0669,131.1813,161044.0
2018-08-01 10:00:00,137.67,138.1,137.59,138.1,174321.0,131.1622,131.5719,131.086,131.5719,174321.0
2018-08-01 10:10:00,138.1,138.44,138.09,138.28,147673.0,131.5719,131.8958,131.5623,131.7434,147673.0
2018-08-01 10:20:00,138.29,138.46,138.23,138.27,151538.0,131.7529,131.9149,131.6957,131.7338,151538.0
2018-08-01 10:30:00,138.25,138.44,138.06,138.42,99416.0,131.7148,131.8958,131.5338,131.8767,99416.0
2018-08-01 10:40:00,138.43,138.6,138.38,138.54,142427.0,131.8863,132.0482,131.8386,131.9911,142427.0
2018-08-01 10:50:00,138.55,138.64,138.24,138.33,118355.0,132.0006,132.0863,131.7053,131.791,118355.0
2018-08-01 11:00:00,138.35,138.53,138.3,138.41,85785.0,131.8101,131.9815,131.7624,131.8672,85785.0
2018-08-01 11:10:00,138.42,138.62,138.42,138.49,97823.0,131.8767,132.0673,131.8767,131.9434,97823.0
2018-08-01 11:20:00,138.5,138.74,138.47,138.58,120113.0,131.953,132.1816,131.9244,132.0292,120113.0
2018-08-01 11:30:00,138.57,138.58,138.15,138.35,111130.0,132.0197,132.0292,131.6195,131.8101,111130.0
2018-08-01 11:40:00,138.35,138.35,138.02,138.07,131748.0,131.8101,131.8101,131.4957,131.5433,131748.0
2018-08-01 11:50:00,138.08,138.18,137.91,138.02,151260.0,131.5528,131.6481,131.3909,131.4957,151260.0
2018-08-01 12:00:00,138.02,138.16,137.9,138.1,108588.0,131.4957,131.629,131.3813,131.5719,108588.0
2018-08-01 12:10:00,138.09,138.15,138.05,138.08,79012.0,131.5623,131.6195,131.5242,131.5528,79012.0
2018-08-01 12:20:00,138.06,138.08,137.72,137.8,127181.0,131.5338,131.5528,131.2098,131.2861,127181.0
2018-08-01 12:30:00,137.79,137.92,137.7,137.84,98134.0,131.2765,131.4004,131.1908,131.3242,98134.0
2018-08-01 12:40:00,137.85,137.97,137.76,137.91,72879.0,131.3337,131.448,131.2479,131.3909,72879.0
2018-08-01 12:50:00,137.91,138.15,137.9,138.06,74379.0,131.3909,131.6195,131.3813,131.5338,74379.0
2018-08-01 13:00:00,138.06,138.16,138.02,138.12,46963.0,131.5338,131.629,131.4957,131.5909,46963.0
2018-08-01 13:10:00,138.12,138.21,138.04,138.15,73148.0,131.5909,131.6767,131.5147,131.6195,73148.0
2018-08-01 13:20:00,138.15,138.24,138.04,138.06,58135.0,131.6195,131.7053,131.5147,131.5338,58135.0
2018-08-01 13:30:00,138.06,138.12,137.95,137.97,126373.0,131.5338,131.5909,131.429,131.448,126373.0
2018-08-01 13:40:00,137.97,137.98,137.86,137.88,65916.0,131.448,131.4575,131.3432,131.3623,65916.0
2018-08-01 13:50:00,137.88,138.11,137.78,137.8,109356.0,131.3623,131.5814,131.267,131.2861,109356.0
2018-08-01 14:00:00,137.8,137.94,137.42,137.51,216846.0,131.2861,131.4194,130.924,131.0098,216846.0
2018-08-01 14:10:00,137.52,137.84,137.41,137.82,137050.0,131.0193,131.3242,130.9145,131.3051,137050.0
2018-08-01 14:20:00,137.82,138.14,137.78,138.13,149327.0,131.3051,131.61,131.267,131.6005,149327.0
2018-08-01 14:30:00,138.12,138.23,137.94,138.08,81351.0,131.5909,131.6957,131.4194,131.5528,81351.0
2018-08-01 14:40:00,138.08,138.17,137.96,138.02,84399.0,131.5528,131.6386,131.4385,131.4957,84399.0
2018-08-01 14:50:00,138.03,138.07,137.95,138.05,102954.0,131.5052,131.5433,131.429,131.5242,102954.0
2018-08-01 15:00:00,138.04,138.1,137.96,138.09,88266.0,131.5147,131.5719,131.4385,131.5623,88266.0
2018-08-01 15:10:00,138.1,138.11,138.01,138.05,113214.0,131.5719,131.5814,131.4861,131.5242,113214.0
2018-08-01 15:20:00,138.05,138.17,138.02,138.13,109072.0,131.5242,131.6386,131.4957,131.6005,109072.0
2018-08-01 15:30:00,138.13,138.25,138.12,138.22,152854.0,131.6005,131.7148,131.5909,131.6862,152854.0
2018-08-01 15:40:00,138.22,138.47,138.21,138.38,232996.0,131.6862,131.9244,131.6767,131.8386,232996.0
2018-08-01 15:50:00,138.38,138.48,138.15,138.24,368935.0,131.8386,131.9339,131.6195,131.7053,368935.0
2018-08-02 09:30:00,137.45,138.05,137.26,137.94,279016.0,130.9526,131.5242,130.7716,131.4194,279016.0
2018-08-02 09:40:00,137.97,138.44,137.7,137.95,119171.0,131.448,131.8958,131.1908,131.429,119171.0
2018-08-02 09:50:00,137.92,138.16,137.78,137.9,177858.0,131.4004,131.629,131.267,131.3813,177858.0
2018-08-02 10:00:00,137.89,138.22,137.84,138.2,123160.0,131.3718,131.6862,131.3242,131.6671,123160.0
2018-08-02 10:10:00,138.2,138.28,137.91,138.12,125630.0,131.6671,131.7434,131.3909,131.5909,125630.0
2018-08-02 10:20:00,138.13,138.22,137.96,138.07,127198.0,131.6005,131.6862,131.4385,131.5433,127198.0
2018-08-02 10:30:00,138.08,138.1,137.74,137.89,154838.0,131.5528,131.5719,131.2289,131.3718,154838.0
2018-08-02 10:40:00,137.9,137.96,137.54,137.68,119882.0,131.3813,131.4385,131.0383,131.1717,119882.0
2018-08-02 10:50:00,137.67,137.75,137.27,137.29,82564.0,131.1622,131.2384,130.7811,130.8002,82564.0
2018-08-02 11:00:00,137.29,137.42,137.0,137.1,119857.0,130.8002,130.924,130.5239,130.6191,119857.0
2018-08-02 11:10:00,137.13,137.72,137.05,137.64,111369.0,130.6477,131.2098,130.5715,131.1336,111369.0
2018-08-02 11:20:00,137.63,137.87,137.56,137.84,80762.0,131.1241,131.3527,131.0574,131.3242,80762.0
2018-08-02 11:30:00,137.84,137.99,137.83,137.92,65709.0,131.3242,131.4671,131.3146,131.4004,65709.0
2018-08-02 11:40:00,137.91,138.14,137.84,138.04,81550.0,131.3909,131.61,131.3242,131.5147,81550.0
2018-08-02 11:50:00,138.02,138.07,137.93,138.05,59668.0,131.4957,131.5433,131.4099,131.5242,59668.0
2018-08-02 12:00:00,138.06,138.33,137.9,138.33,84431.0,131.5338,131.791,131.3813,131.791,84431.0
2018-08-02 12:10:00,138.32,138.39,138.19,138.38,165667.0,131.7815,131.8482,131.6576,131.8386,165667.0
2018-08-02 12:20:00,138.38,138.49,138.3,138.39,90606.0,131.8386,131.9434,131.7624,131.8482,90606.0
2018-08-02 12:30:00,138.37,138.41,138.23,138.34,54937.0,131.8291,131.8672,131.6957,131.8005,54937.0
2018-08-02 12:40:00,138.34,138.59,138.34,138.54,88152.0,131.8005,132.0387,131.8005,131.9911,88152.0
2018-08-02 12:50:00,138.53,138.6,138.42,138.52,65515.0,131.9815,132.0482,131.8767,131.972,65515.0
2018-08-02 13:00:00,138.53,138.71,138.53,138.66,56973.0,131.9815,132.153,131.9815,132.1054,56973.0
2018-08-02 13:10:00,138.66,138.77,138.56,138.73,77393.0,132.1054,132.2102,132.0101,132.1721,77393.0
2018-08-02 13:20:00,138.72,138.85,138.69,138.79,58056.0,132.1626,132.2864,132.134,132.2293,58056.0
2018-08-02 13:30:00,138.8,139.02,138.8,138.88,63311.0,132.2388,132.4484,132.2388,132.315,63311.0
2018-08-02 13:40:00,138.88,139.06,138.85,139.0,92321.0,132.315,132.4865,132.2864,132.4293,92321.0
2018-08-02 13:50:00,138.99,139.02,138.85,138.86,56189.0,132.4198,132.4484,132.2864,132.2959,56189.0
2018-08-02 14:00:00,138.86,139.0,138.79,138.96,58833.0,132.2959,132.4293,132.2293,132.3912,58833.0
2018-08-02 14:10:00,138.96,138.97,138.71,138.74,73473.0,132.3912,132.4007,132.153,132.1816,73473.0
2018-08-02 14:20:00,138.73,138.78,138.62,138.73,66315.0,132.1721,132.2197,132.0673,132.1721,66315.0
2018-08-02 14:30:00,138.75,138.84,138.71,138.84,61009.0,132.1911,132.2769,132.153,132.2769,61009.0
2018-08-02 14:40:00,138.84,138.86,138.75,138.81,58920.0,132.2769,132.2959,132.1911,132.2483,58920.0
2018-08-02 14:50:00,138.82,138.92,138.79,138.86,53796.0,132.2578,132.3531,132.2293,132.2959,53796.0
2018-08-02 15:00:00,138.86,138.98,138.83,138.86,82320.0,132.2959,132.4103,132.2674,132.2959,82320.0
2018-08-02 15:10:00,138.85,138.95,138.74,138.93,83096.0,132.2864,132.3817,132.1816,132.3626,83096.0
2018-08-02 15:20:00,138.93,138.94,138.76,138.84,79359.0,132.3626,132.3722,132.2007,132.2769,79359.0
2018-08-02 15:30:00,138.84,139.03,138.84,138.99,122295.0,132.2769,132.4579,132.2769,132.4198,122295.0
2018-08-02 15:40:00,138.99,139.18,138.98,139.16,164122.0,132.4198,132.6008,132.4103,132.5818,164122.0
2018-08-02 15:50:00,139.17,139.19,138.66,138.99,863810.0,132.5913,132.6103,132.1054,132.4198,863810.0
2018-08-03 09:30:00,139.29,139.58,138.54,138.89,296124.0,132.7056,132.9819,131.9911,132.3245,296124.0
2018-08-03 09:40:00,138.86,139.05,137.94,138.43,229269.0,132.2959,132.477,131.4194,131.8863,229269.0
2018-08-03 09:50:00,138.41,139.08,138.38,139.0,83732.0,131.8672,132.5055,131.8386,132.4293,83732.0
2018-08-03 10:00:00,139.0,139.06,138.59,138.86,139741.0,132.4293,132.4865,132.0387,132.2959,139741.0
2018-08-03 10:10:00,138.87,139.17,138.81,139.04,107769.0,132.3055,132.5913,132.2483,132.4674,107769.0
2018-08-03 10:20:00,139.06,139.21,138.88,139.2,71633.0,132.4865,132.6294,132.315,132.6199,71633.0
2018-08-03 10:30:00,139.21,139.41,139.13,139.29,85080.0,132.6294,132.8199,132.5532,132.7056,85080.0
2018-08-03 10:40:00,139.28,139.3,138.94,139.0,98044.0,132.6961,132.7151,132.3722,132.4293,98044.0
2018-08-03 10:50:00,139.02,139.03,138.5,138.59,99161.0,132.4484,132.4579,131.953,132.0387,99161.0
2018-08-03 11:00:00,138.59,138.68,138.47,138.62,57006.0,132.0387,132.1245,131.9244,132.0673,57006.0
2018-08-03 11:10:00,138.63,138.85,138.62,138.78,72729.0,132.0768,132.2864,132.0673,132.2197,72729.0
2018-08-03 11:20:00,138.8,138.89,138.74,138.86,46798.0,132.2388,132.3245,132.1816,132.2959,46798.0
2018-08-03 11:30:00,138.87,138.9,138.64,138.87,39113.0,132.3055,132.3341,132.0863,132.3055,39113.0
2018-08-03 11:40:00,138.86,139.03,138.83,138.99,33668.0,132.2959,132.4579,132.2674,132.4198,33668.0
2018-08-03 11:50:00,139.0,139.07,138.83,138.83,38778.0,132.4293,132.496,132.2674,132.2674,38778.0
2018-08-03 12:00:00,138.84,139.01,138.82,139.0,32615.0,132.2769,132.4389,132.2578,132.4293,32615.0
2018-08-03 12:10:00,139.0,139.18,138.95,138.99,57971.0,132.4293,132.6008,132.3817,132.4198,57971.0
2018-08-03 12:20:00,139.0,139.08,138.97,139.0,35329.0,132.4293,132.5055,132.4007,132.4293,35329.0
2018-08-03 12:30:00,139.0,139.08,138.94,139.05,35982.0,132.4293,132.5055,132.3722,132.477,35982.0
2018-08-03 12:40:00,139.04,139.05,138.91,138.91,59213.0,132.4674,132.477,132.3436,132.3436,59213.0
2018-08-03 12:50:00,138.9,138.98,138.85,138.94,34737.0,132.3341,132.4103,132.2864,132.3722,34737.0
2018-08-03 13:00:00,138.95,139.12,138.95,139.07,32756.0,132.3817,132.5437,132.3817,132.496,32756.0
2018-08-03 13:10:00,139.06,139.17,139.02,139.05,38505.0,132.4865,132.5913,132.4484,132.477,38505.0
2018-08-03 13:20:00,139.05,139.09,138.98,139.0,41309.0,132.477,132.5151,132.4103,132.4293,41309.0
2018-08-03 13:30:00,139.0,139.06,138.91,139.05,32984.0,132.4293,132.4865,132.3436,132.477,32984.0
2018-08-03 13:40:00,139.06,139.2,139.05,139.2,49383.0,132.4865,132.6199,132.477,132.6199,49383.0
2018-08-03 13:50:00,139.22,139.38,139.21,139.36,38000.0,132.6389,132.7914,132.6294,132.7723,38000.0
2018-08-03 14:00:00,139.36,139.38,139.25,139.3,47692.0,132.7723,132.7914,132.6675,132.7151,47692.0
2018-08-03 14:10:00,139.3,139.33,139.23,139.29,40576.0,132.7151,132.7437,132.6485,132.7056,40576.0
2018-08-03 14:20:00,139.3,139.31,139.21,139.28,38179.0,132.7151,132.7247,132.6294,132.6961,38179.0
2018-08-03 14:30:00,139.28,139.3,139.2,139.22,51809.0,132.6961,132.7151,132.6199,132.6389,51809.0
2018-08-03 14:40:00,139.22,139.3,139.21,139.25,54261.0,132.6389,132.7151,132.6294,132.6675,54261.0
2018-08-03 14:50:00,139.26,139.42,139.18,139.42,49123.0,132.677,132.8295,132.6008,132.8295,49123.0
2018-08-03 15:00:00,139.42,139.6,139.42,139.56,71936.0,132.8295,133.001,132.8295,132.9629,71936.0
2018-08-03 15:10:00,139.57,139.68,139.55,139.66,104738.0,132.9724,133.0772,132.9533,133.0581,104738.0
2018-08-03 15:20:00,139.67,139.72,139.55,139.55,99973.0,133.0677,133.1153,132.9533,132.9533,99973.0
2018-08-03 15:30:00,139.56,139.63,139.48,139.62,115661.0,132.9629,133.0295,132.8866,133.02,115661.0
2018-08-03 15:40:00,139.61,139.69,139.6,139.63,122171.0,133.0105,133.0867,133.001,133.0295,122171.0
2018-08-03 15:50:00,139.64,139.86,139.64,139.81,411218.0,133.0391,133.2487,133.0391,133.201,411218.0
2018-08-06 09:30:00,139.65,139.91,139.52,139.75,264282.0,133.0486,133.2963,132.9247,133.1439,264282.0
2018-08-06 09:40:00,139.72,139.83,139.32,139.83,109325.0,133.1153,133.2201,132.7342,133.2201,109325.0
2018-08-06 09:50:00,139.82,140.26,139.8,140.07,125751.0,133.2106,133.6298,133.1915,133.4487,125751.0
2018-08-06 10:00:00,140.07,140.22,139.94,139.95,113180.0,133.4487,133.5917,133.3249,133.3344,113180.0
2018-08-06 10:10:00,139.95,140.08,139.7,139.75,174504.0,133.3344,133.4583,133.0962,133.1439,174504.0
2018-08-06 10:20:00,139.75,139.79,139.34,139.5,106252.0,133.1439,133.182,132.7533,132.9057,106252.0
2018-08-06 10:30:00,139.49,139.54,139.11,139.17,113192.0,132.8962,132.9438,132.5341,132.5913,113192.0
2018-08-06 10:40:00,139.18,139.25,139.06,139.18,95446.0,132.6008,132.6675,132.4865,132.6008,95446.0
2018-08-06 10:50:00,139.18,139.44,139.18,139.38,53043.0,132.6008,132.8485,132.6008,132.7914,53043.0
2018-08-06 11:00:00,139.41,139.47,139.29,139.46,59668.0,132.8199,132.8771,132.7056,132.8676,59668.0
2018-08-06 11:10:00,139.47,139.63,139.28,139.39,58367.0,132.8771,133.0295,132.6961,132.8009,58367.0
2018-08-06 11:20:00,139.39,139.5,139.3,139.34,60746.0,132.8009,132.9057,132.7151,132.7533,60746.0
2018-08-06 11:30:00,139.33,139.62,139.3,139.6,41845.0,132.7437,133.02,132.7151,133.001,41845.0
2018-08-06 11:40:00,139.6,139.62,139.51,139.58,51402.0,133.001,133.02,132.9152,132.9819,51402.0
2018-08-06 11:50:00,139.58,139.61,139.44,139.57,34730.0,132.9819,133.0105,132.8485,132.9724,34730.0
2018-08-06 12:00:00,139.57,139.63,139.51,139.56,38945.0,132.9724,133.0295,132.9152,132.9629,38945.0
2018-08-06 12:10:00,139.58,139.7,139.57,139.6,77022.0,132.9819,133.0962,132.9724,133.001,77022.0
2018-08-06 12:20:00,139.61,139.65,139.5,139.56,48276.0,133.0105,133.0486,132.9057,132.9629,48276.0
2018-08-06 12:30:00,139.55,139.6,139.49,139.55,38035.0,132.9533,133.001,132.8962,132.9533,38035.0
2018-08-06 12:40:00,139.54,139.54,139.38,139.39,90826.0,132.9438,132.9438,132.7914,132.8009,90826.0
2018-08-06 12:50:00,139.4,139.41,139.32,139.38,75037.0,132.8104,132.8199,132.7342,132.7914,75037.0
2018-08-06 13:00:00,139.38,139.56,139.38,139.52,69659.0,132.7914,132.9629,132.7914,132.9247,69659.0
2018-08-06 13:10:00,139.53,139.6,139.43,139.48,55485.0,132.9343,133.001,132.839,132.8866,55485.0
2018-08-06 13:20:00,139.5,139.52,139.41,139.43,45853.0,132.9057,132.9247,132.8199,132.839,45853.0
2018-08-06 13:30:00,139.44,139.44,139.32,139.34,41587.0,132.8485,132.8485,132.7342,132.7533,41587.0
2018-08-06 13:40:00,139.34,139.37,139.29,139.32,40568.0,132.7533,132.7818,132.7056,132.7342,40568.0
2018-08-06 13:50:00,139.32,139.32,139.08,139.11,66173.0,132.7342,132.7342,132.5055,132.5341,66173.0
2018-08-06 14:00:00,139.11,139.21,139.05,139.13,75266.0,132.5341,132.6294,132.477,132.5532,75266.0
2018-08-06 14:10:00,139.14,139.24,139.13,139.22,39759.0,132.5627,132.658,132.5532,132.6389,39759.0
2018-08-06 14:20:00,139.22,139.44,139.14,139.39,52986.0,132.6389,132.8485,132.5627,132.8009,52986.0
2018-08-06 14:30:00,139.39,139.55,139.38,139.52,55508.0,132.8009,132.9533,132.7914,132.9247,55508.0
2018-08-06 14:40:00,139.52,139.54,139.39,139.52,64520.0,132.9247,132.9438,132.8009,132.9247,64520.0
2018-08-06 14:50:00,139.52,139.53,139.42,139.48,49885.0,132.9247,132.9343,132.8295,132.8866,49885.0
2018-08-06 15:00:00,139.48,139.56,139.44,139.55,61944.0,132.8866,132.9629,132.8485,132.9533,61944.0
2018-08-06 15:10:00,139.55,139.64,139.48,139.63,33561.0,132.9533,133.0391,132.8866,133.0295,33561.0
2018-08-06 15:20:00,139.63,139.69,139.61,139.69,49188.0,133.0295,133.0867,133.0105,133.0867,49188.0
2018-08-06 15:30:00,139.68,139.73,139.57,139.62,91886.0,133.0772,133.1248,132.9724,133.02,91886.0
2018-08-06 15:40:00,139.61,139.72,139.58,139.62,120375.0,133.0105,133.1153,132.9819,133.02,120375.0
2018-08-06 15:50:00,139.62,139.75,139.54,139.7,344049.0,133.02,133.1439,132.9438,133.0962,344049.0
2018-08-07 09:30:00,139.98,140.69,139.96,140.11,287206.0,133.363,134.0394,133.3439,133.4869,287206.0
2018-08-07 09:40:00,140.13,140.21,139.91,139.92,135911.0,133.5059,133.5821,133.2963,133.3058,135911.0
2018-08-07 09:50:00,139.93,140.42,139.92,140.34,97018.0,133.3154,133.7822,133.3058,133.706,97018.0
2018-08-07 10:00:00,140.37,140.59,140.34,140.35,147024.0,133.7346,133.9442,133.706,133.7155,147024.0
2018-08-07 10:10:00,140.37,140.58,140.29,140.52,101490.0,133.7346,133.9346,133.6583,133.8775,101490.0
2018-08-07 10:20:00,140.53,140.66,140.46,140.63,84577.0,133.887,134.0109,133.8203,133.9823,84577.0
2018-08-07 10:30:00,140.63,140.69,140.3,140.38,141541.0,133.9823,134.0394,133.6679,133.7441,141541.0
2018-08-07 10:40:00,140.39,140.39,139.96,140.0,128461.0,133.7536,133.7536,133.3439,133.3821,128461.0
2018-08-07 10:50:00,139.99,140.13,139.87,140.02,112967.0,133.3725,133.5059,133.2582,133.4011,112967.0
2018-08-07 11:00:00,140.03,140.29,139.88,140.17,87753.0,133.4106,133.6583,133.2677,133.544,87753.0
2018-08-07 11:10:00,140.17,140.18,139.99,140.09,55577.0,133.544,133.5535,133.3725,133.4678,55577.0
2018-08-07 11:20:00,140.09,140.14,140.02,140.08,46894.0,133.4678,133.5154,133.4011,133.4583,46894.0
2018-08-07 11:30:00,140.07,140.2,140.04,140.18,50322.0,133.4487,133.5726,133.4202,133.5535,50322.0
2018-08-07 11:40:00,140.19,140.24,140.09,140.18,59953.0,133.5631,133.6107,133.4678,133.5535,59953.0
2018-08-07 11:50:00,140.18,140.26,140.15,140.22,43173.0,133.5535,133.6298,133.525,133.5917,43173.0
2018-08-07 12:00:00,140.24,140.28,140.17,140.25,46688.0,133.6107,133.6488,133.544,133.6202,46688.0
2018-08-07 12:10:00,140.25,140.39,140.25,140.38,74653.0,133.6202,133.7536,133.6202,133.7441,74653.0
2018-08-07 12:20:00,140.38,140.48,140.34,140.43,53721.0,133.7441,133.8394,133.706,133.7917,53721.0
2018-08-07 12:30:00,140.43,140.43,140.25,140.29,42430.0,133.7917,133.7917,133.6202,133.6583,42430.0
2018-08-07 12:40:00,140.3,140.48,140.28,140.47,44413.0,133.6679,133.8394,133.6488,133.8298,44413.0
2018-08-07 12:50:00,140.45,140.49,140.37,140.43,45080.0,133.8108,133.8489,133.7346,133.7917,45080.0
2018-08-07 13:00:00,140.44,140.44,140.22,140.28,52252.0,133.8013,133.8013,133.5917,133.6488,52252.0
2018-08-07 13:10:00,140.29,140.36,140.24,140.27,38651.0,133.6583,133.725,133.6107,133.6393,38651.0
2018-08-07 13:20:00,140.26,140.32,140.15,140.22,34582.0,133.6298,133.6869,133.525,133.5917,34582.0
2018-08-07 13:30:00,140.21,140.33,140.13,140.13,42748.0,133.5821,133.6965,133.5059,133.5059,42748.0
2018-08-07 13:40:00,140.12,140.27,140.09,140.22,43002.0,133.4964,133.6393,133.4678,133.5917,43002.0
2018-08-07 13:50:00,140.23,140.42,140.23,140.41,37261.0,133.6012,133.7822,133.6012,133.7727,37261.0
2018-08-07 14:00:00,140.42,140.51,140.4,140.45,75974.0,133.7822,133.8679,133.7631,133.8108,75974.0
2018-08-07 14:10:00,140.45,140.46,140.27,140.32,43241.0,133.8108,133.8203,133.6393,133.6869,43241.0
2018-08-07 14:20:00,140.31,140.47,140.29,140.46,67144.0,133.6774,133.8298,133.6583,133.8203,67144.0
2018-08-07 14:30:00,140.44,140.44,140.25,140.35,57962.0,133.8013,133.8013,133.6202,133.7155,57962.0
2018-08-07 14:40:00,140.34,140.4,140.3,140.38,42734.0,133.706,133.7631,133.6679,133.7441,42734.0
2018-08-07 14:50:00,140.38,140.39,140.32,140.34,31213.0,133.7441,133.7536,133.6869,133.706,31213.0
2018-08-07 15:00:00,140.34,140.34,140.18,140.25,50474.0,133.706,133.706,133.5535,133.6202,50474.0
2018-08-07 15:10:00,140.25,140.37,140.22,140.34,47473.0,133.6202,133.7346,133.5917,133.706,47473.0
2018-08-07 15:20:00,140.34,140.34,140.12,140.13,120531.0,133.706,133.706,133.4964,133.5059,120531.0
2018-08-07 15:30:00,140.13,140.32,140.13,140.31,112465.0,133.5059,133.6869,133.5059,133.6774,112465.0
2018-08-07 15:40:00,140.31,140.32,140.16,140.26,114560.0,133.6774,133.6869,133.5345,133.6298,114560.0
2018-08-07 15:50:00,140.26,140.35,140.22,140.28,228939.0,133.6298,133.7155,133.5917,133.6488,228939.0
2018-08-08 09:30:00,140.21,140.63,139.83,140.51,192130.0,133.5821,133.9823,133.2201,133.8679,192130.0
2018-08-08 09:40:00,140.47,140.49,140.2,140.47,75605.0,133.8298,133.8489,133.5726,133.8298,75605.0
2018-08-08 09:50:00,140.47,140.47,140.09,140.22,101122.0,133.8298,133.8298,133.4678,133.5917,101122.0
2018-08-08 10:00:00,140.23,140.33,140.0,140.01,110175.0,133.6012,133.6965,133.3821,133.3916,110175.0
2018-08-08 10:10:00,140.0,140.17,139.89,139.92,82939.0,133.3821,133.544,133.2773,133.3058,82939.0
2018-08-08 10:20:00,139.94,140.24,139.91,140.11,85879.0,133.3249,133.6107,133.2963,133.4869,85879.0
2018-08-08 10:30:00,140.08,140.29,140.07,140.12,68382.0,133.4583,133.6583,133.4487,133.4964,68382.0
2018-08-08 10:40:00,140.12,140.29,140.09,140.28,52733.0,133.4964,133.6583,133.4678,133.6488,52733.0
2018-08-08 10:50:00,140.28,140.46,140.2,140.36,39042.0,133.6488,133.8203,133.5726,133.725,39042.0
2018-08-08 11:00:00,140.37,140.41,140.31,140.34,57667.0,133.7346,133.7727,133.6774,133.706,57667.0
2018-08-08 11:10:00,140.36,140.61,140.31,140.61,69619.0,133.725,133.9632,133.6774,133.9632,69619.0
2018-08-08 11:20:00,140.61,140.67,140.35,140.53,53011.0,133.9632,134.0204,133.7155,133.887,53011.0
2018-08-08 11:30:00,140.54,140.72,140.53,140.63,51130.0,133.8965,134.068,133.887,133.9823,51130.0
2018-08-08 11:40:00,140.64,140.66,140.43,140.47,39345.0,133.9918,134.0109,133.7917,133.8298,39345.0
2018-08-08 11:50:00,140.45,140.46,140.24,140.27,40694.0,133.8108,133.8203,133.6107,133.6393,40694.0
2018-08-08 12:00:00,140.29,140.37,140.25,140.32,33424.0,133.6583,133.7346,133.6202,133.6869,33424.0
2018-08-08 12:10:00,140.34,140.53,140.33,140.52,35290.0,133.706,133.887,133.6965,133.8775,35290.0
2018-08-08 12:20:00,140.53,140.54,140.41,140.49,29400.0,133.887,133.8965,133.7727,133.8489,29400.0
2018-08-08 12:30:00,140.5,140.7,140.48,140.64,64951.0,133.8584,134.049,133.8394,133.9918,64951.0
2018-08-08 12:40:00,140.64,140.65,140.59,140.63,40814.0,133.9918,134.0013,133.9442,133.9823,40814.0
2018-08-08 12:50:00,140.62,140.64,140.53,140.63,46503.0,133.9727,133.9918,133.887,133.9823,46503.0
2018-08-08 13:00:00,140.63,140.67,140.6,140.6,36913.0,133.9823,134.0204,133.9537,133.9537,36913.0
2018-08-08 13:10:00,140.6,140.62,140.45,140.47,99309.0,133.9537,133.9727,133.8108,133.8298,99309.0
2018-08-08 13:20:00,140.46,140.46,140.26,140.29,111204.0,133.8203,133.8203,133.6298,133.6583,111204.0
2018-08-08 13:30:00,140.3,140.42,140.3,140.37,44977.0,133.6679,133.7822,133.6679,133.7346,44977.0
2018-08-08 13:40:00,140.37,140.49,140.34,140.49,92232.0,133.7346,133.8489,133.706,133.8489,92232.0
2018-08-08 13:50:00,140.49,140.57,140.45,140.55,46969.0,133.8489,133.9251,133.8108,133.9061,46969.0
2018-08-08 14:00:00,140.55,140.6,140.44,140.47,75713.0,133.9061,133.9537,133.8013,133.8298,75713.0
2018-08-08 14:10:00,140.47,140.64,140.42,140.64,75285.0,133.8298,133.9918,133.7822,133.9918,75285.0
2018-08-08 14:20:00,140.63,140.83,140.5,140.82,80547.0,133.9823,134.1728,133.8584,134.1633,80547.0
2018-08-08 14:30:00,140.83,140.88,140.8,140.86,55878.0,134.1728,134.2205,134.1442,134.2014,55878.0
2018-08-08 14:40:00,140.86,140.99,140.86,140.89,56712.0,134.2014,134.3253,134.2014,134.23,56712.0
2018-08-08 14:50:00,140.89,140.9,140.78,140.81,75629.0,134.23,134.2395,134.1252,134.1538,75629.0
2018-08-08 15:00:00,140.8,140.81,140.67,140.72,60599.0,134.1442,134.1538,134.0204,134.068,60599.0
2018-08-08 15:10:00,140.74,140.81,140.67,140.71,61388.0,134.0871,134.1538,134.0204,134.0585,61388.0
2018-08-08 15:20:00,140.71,140.78,140.67,140.78,61317.0,134.0585,134.1252,134.0204,134.1252,61317.0
2018-08-08 15:30:00,140.78,140.89,140.76,140.8,92854.0,134.1252,134.23,134.1061,134.1442,92854.0
2018-08-08 15:40:00,140.8,140.87,140.79,140.85,110379.0,134.1442,134.2109,134.1347,134.1919,110379.0
2018-08-08 15:50:00,140.85,140.88,140.7,140.72,337177.0,134.1919,134.2205,134.049,134.068,337177.0
2018-08-09 09:30:00,140.73,141.24,140.43,140.98,306972.0,134.0775,134.5634,133.7917,134.3157,306972.0
2018-08-09 09:40:00,140.95,141.13,140.7,140.78,113572.0,134.2871,134.4586,134.049,134.1252,113572.0
2018-08-09 09:50:00,140.77,140.91,140.6,140.6,108209.0,134.1157,134.249,133.9537,133.9537,108209.0
2018-08-09 10:00:00,140.6,140.77,140.55,140.73,132313.0,133.9537,134.1157,133.9061,134.0775,132313.0
2018-08-09 10:10:00,140.74,140.74,140.4,140.57,123057.0,134.0871,134.0871,133.7631,133.9251,123057.0
2018-08-09 10:20:00,140.59,140.74,140.49,140.69,81035.0,133.9442,134.0871,133.8489,134.0394,81035.0
2018-08-09 10:30:00,140.66,140.73,140.59,140.65,75141.0,134.0109,134.0775,133.9442,134.0013,75141.0
2018-08-09 10:40:00,140.63,140.67,140.54,140.62,65853.0,133.9823,134.0204,133.8965,133.9727,65853.0
2018-08-09 10:50:00,140.62,140.63,140.47,140.49,92803.0,133.9727,133.9823,133.8298,133.8489,92803.0
2018-08-09 11:00:00,140.5,140.55,140.41,140.43,132109.0,133.8584,133.9061,133.7727,133.7917,132109.0
2018-08-09 11:10:00,140.43,140.53,140.36,140.44,109022.0,133.7917,133.887,133.725,133.8013,109022.0
2018-08-09 11:20:00,140.43,140.57,140.39,140.56,90981.0,133.7917,133.9251,133.7536,133.9156,90981.0
2018-08-09 11:30:00,140.56,140.64,140.54,140.62,61731.0,133.9156,133.9918,133.8965,133.9727,61731.0
2018-08-09 11:40:00,140.6,140.67,140.28,140.3,71820.0,133.9537,134.0204,133.6488,133.6679,71820.0
2018-08-09 11:50:00,140.29,140.35,140.21,140.34,68971.0,133.6583,133.7155,133.5821,133.706,68971.0
2018-08-09 12:00:00,140.34,140.49,140.33,140.49,58014.0,133.706,133.8489,133.6965,133.8489,58014.0
2018-08-09 12:10:00,140.49,140.57,140.44,140.45,51641.0,133.8489,133.9251,133.8013,133.8108,51641.0
2018-08-09 12:20:00,140.45,140.49,140.35,140.35,64918.0,133.8108,133.8489,133.7155,133.7155,64918.0
2018-08-09 12:30:00,140.35,140.44,140.33,140.39,57775.0,133.7155,133.8013,133.6965,133.7536,57775.0
2018-08-09 12:40:00,140.39,140.41,140.13,140.37,158059.0,133.7536,133.7727,133.5059,133.7346,158059.0
2018-08-09 12:50:00,140.4,140.48,140.22,140.45,86942.0,133.7631,133.8394,133.5917,133.8108,86942.0
2018-08-09 13:00:00,140.45,140.45,140.33,140.35,53880.0,133.8108,133.8108,133.6965,133.7155,53880.0
2018-08-09 13:10:00,140.35,140.46,140.32,140.39,44540.0,133.7155,133.8203,133.6869,133.7536,44540.0
2018-08-09 13:20:00,140.4,140.41,140.32,140.37,61893.0,133.7631,133.7727,133.6869,133.7346,61893.0
2018-08-09 13:30:00,140.38,140.39,140.26,140.26,60204.0,133.7441,133.7536,133.6298,133.6298,60204.0
2018-08-09 13:40:00,140.27,140.28,140.15,140.23,62825.0,133.6393,133.6488,133.525,133.6012,62825.0
2018-08-09 13:50:00,140.23,140.25,140.1,140.2,54914.0,133.6012,133.6202,133.4773,133.5726,54914.0
2018-08-09 14:00:00,140.19,140.22,140.11,140.18,72334.0,133.5631,133.5917,133.4869,133.5535,72334.0
2018-08-09 14:10:00,140.19,140.35,140.16,140.16,73493.0,133.5631,133.7155,133.5345,133.5345,73493.0
2018-08-09 14:20:00,140.17,140.34,140.16,140.3,53924.0,133.544,133.706,133.5345,133.6679,53924.0
2018-08-09 14:30:00,140.3,140.37,140.21,140.25,56399.0,133.6679,133.7346,133.5821,133.6202,56399.0
2018-08-09 14:40:00,140.25,140.28,140.21,140.26,39957.0,133.6202,133.6488,133.5821,133.6298,39957.0
2018-08-09 14:50:00,140.25,140.3,140.2,140.28,49266.0,133.6202,133.6679,133.5726,133.6488,49266.0
2018-08-09 15:00:00,140.26,140.32,140.2,140.22,65372.0,133.6298,133.6869,133.5726,133.5917,65372.0
2018-08-09 15:10:00,140.22,140.28,140.18,140.26,52240.0,133.5917,133.6488,133.5535,133.6298,52240.0
2018-08-09 15:20:00,140.27,140.28,140.16,140.19,63740.0,133.6393,133.6488,133.5345,133.5631,63740.0
2018-08-09 15:30:00,140.19,140.24,140.05,140.17,117825.0,133.5631,133.6107,133.4297,133.544,117825.0
2018-08-09 15:40:00,140.16,140.17,139.93,139.96,173980.0,133.5345,133.544,133.3154,133.3439,173980.0
2018-08-09 15:50:00,139.96,140.12,139.9,140.02,325751.0,133.3439,133.4964,133.2868,133.4011,325751.0
2018-08-10 09:30:00,139.91,140.52,139.65,140.27,331005.0,133.2963,133.8775,133.0486,133.6393,331005.0
2018-08-10 09:40:00,140.28,140.57,139.83,140.32,174285.0,133.6488,133.9251,133.2201,133.6869,174285.0
2018-08-10 09:50:00,140.35,140.35,140.1,140.17,95597.0,133.7155,133.7155,133.4773,133.544,95597.0
2018-08-10 10:00:00,140.15,140.36,140.02,140.21,121796.0,133.525,133.725,133.4011,133.5821,121796.0
2018-08-10 10:10:00,140.22,140.39,140.17,140.33,68594.0,133.5917,133.7536,133.544,133.6965,68594.0
2018-08-10 10:20:00,140.32,140.54,140.3,140.46,91537.0,133.6869,133.8965,133.6679,133.8203,91537.0
2018-08-10 10:30:00,140.46,140.75,140.44,140.64,117517.0,133.8203,134.0966,133.8013,133.9918,117517.0
2018-08-10 10:40:00,140.64,140.66,140.27,140.43,110614.0,133.9918,134.0109,133.6393,133.7917,110614.0
2018-08-10 10:50:00,140.42,140.49,140.29,140.36,82282.0,133.7822,133.8489,133.6583,133.725,82282.0
2018-08-10 11:00:00,140.37,140.6,140.35,140.48,73989.0,133.7346,133.9537,133.7155,133.8394,73989.0
2018-08-10 11:10:00,140.47,140.47,140.31,140.34,60441.0,133.8298,133.8298,133.6774,133.706,60441.0
2018-08-10 11:20:00,140.34,140.42,140.22,140.24,53602.0,133.706,133.7822,133.5917,133.6107,53602.0
2018-08-10 11:30:00,140.23,140.41,140.21,140.31,43194.0,133.6012,133.7727,133.5821,133.6774,43194.0
2018-08-10 11:40:00,140.31,140.33,140.07,140.17,93090.0,133.6774,133.6965,133.4487,133.544,93090.0
2018-08-10 11:50:00,140.17,140.24,140.02,140.06,90729.0,133.544,133.6107,133.4011,133.4392,90729.0
2018-08-10 12:00:00,140.06,140.08,139.88,139.96,103710.0,133.4392,133.4583,133.2677,133.3439,103710.0
2018-08-10 12:10:00,139.99,140.07,139.93,140.05,100844.0,133.3725,133.4487,133.3154,133.4297,100844.0
2018-08-10 12:20:00,140.05,140.12,139.99,140.11,73170.0,133.4297,133.4964,133.3725,133.4869,73170.0
2018-08-10 12:30:00,140.1,140.2,140.09,140.2,87557.0,133.4773,133.5726,133.4678,133.5726,87557.0
2018-08-10 12:40:00,140.21,140.24,140.04,140.08,61080.0,133.5821,133.6107,133.4202,133.4583,61080.0
2018-08-10 12:50:00,140.08,140.17,140.0,140.15,50797.0,133.4583,133.544,133.3821,133.525,50797.0
2018-08-10 13:00:00,140.15,140.15,140.01,140.07,30821.0,133.525,133.525,133.3916,133.4487,30821.0
2018-08-10 13:10:00,140.05,140.14,139.88,139.91,46241.0,133.4297,133.5154,133.2677,133.2963,46241.0
2018-08-10 13:20:00,139.89,140.03,139.89,139.97,29752.0,133.2773,133.4106,133.2773,133.3535,29752.0
2018-08-10 13:30:00,139.97,139.99,139.73,139.75,57480.0,133.3535,133.3725,133.1248,133.1439,57480.0
2018-08-10 13:40:00,139.75,139.83,139.51,139.59,74413.0,133.1439,133.2201,132.9152,132.9914,74413.0
2018-08-10 13:50:00,139.58,139.61,139.44,139.52,58794.0,132.9819,133.0105,132.8485,132.9247,58794.0
2018-08-10 14:00:00,139.51,139.61,139.41,139.52,79296.0,132.9152,133.0105,132.8199,132.9247,79296.0
2018-08-10 14:10:00,139.52,139.73,139.52,139.65,41633.0,132.9247,133.1248,132.9247,133.0486,41633.0
2018-08-10 14:20:00,139.65,139.69,139.36,139.37,70555.0,133.0486,133.0867,132.7723,132.7818,70555.0
2018-08-10 14:30:00,139.35,139.5,139.31,139.49,58697.0,132.7628,132.9057,132.7247,132.8962,58697.0
2018-08-10 14:40:00,139.48,139.49,139.37,139.43,54895.0,132.8866,132.8962,132.7818,132.839,54895.0
2018-08-10 14:50:00,139.44,139.52,139.4,139.41,70078.0,132.8485,132.9247,132.8104,132.8199,70078.0
2018-08-10 15:00:00,139.39,139.4,139.25,139.36,100255.0,132.8009,132.8104,132.6675,132.7723,100255.0
2018-08-10 15:10:00,139.36,139.69,139.31,139.67,82760.0,132.7723,133.0867,132.7247,133.0677,82760.0
2018-08-10 15:20:00,139.67,139.97,139.66,139.84,97266.0,133.0677,133.3535,133.0581,133.2296,97266.0
2018-08-10 15:30:00,139.86,139.89,139.72,139.79,104061.0,133.2487,133.2773,133.1153,133.182,104061.0
2018-08-10 15:40:00,139.79,139.79,139.58,139.62,126716.0,133.182,133.182,132.9819,133.02,126716.0
2018-08-10 15:50:00,139.61,139.82,139.57,139.68,258732.0,133.0105,133.2106,132.9724,133.0772,258732.0
2018-08-13 09:30:00,140.53,140.74,140.25,140.58,279714.0,133.887,134.0871,133.6202,133.9346,279714.0
2018-08-13 09:40:00,140.6,140.62,140.36,140.5,92329.0,133.9537,133.9727,133.725,133.8584,92329.0
2018-08-13 09:50:00,140.49,140.87,140.4,140.83,119803.0,133.8489,134.2109,133.7631,134.1728,119803.0
2018-08-13 10:00:00,140.84,140.84,140.55,140.77,112689.0,134.1823,134.1823,133.9061,134.1157,112689.0
2018-08-13 10:10:00,140.76,141.09,140.72,141.04,163733.0,134.1061,134.4205,134.068,134.3729,163733.0
2018-08-13 10:20:00,141.05,141.2,140.87,141.09,100626.0,134.3824,134.5253,134.2109,134.4205,100626.0
2018-08-13 10:30:00,141.09,141.24,141.08,141.11,92194.0,134.4205,134.5634,134.411,134.4396,92194.0
2018-08-13 10:40:00,141.12,141.16,140.89,140.93,95534.0,134.4491,134.4872,134.23,134.2681,95534.0
2018-08-13 10:50:00,140.92,140.95,140.73,140.75,170215.0,134.2586,134.2871,134.0775,134.0966,170215.0
2018-08-13 11:00:00,140.76,140.79,140.56,140.64,73008.0,134.1061,134.1347,133.9156,133.9918,73008.0
2018-08-13 11:10:00,140.64,140.71,140.43,140.45,65019.0,133.9918,134.0585,133.7917,133.8108,65019.0
2018-08-13 11:20:00,140.45,140.49,140.26,140.27,56421.0,133.8108,133.8489,133.6298,133.6393,56421.0
2018-08-13 11:30:00,140.25,140.43,140.23,140.39,45927.0,133.6202,133.7917,133.6012,133.7536,45927.0
2018-08-13 11:40:00,140.39,140.54,140.31,140.4,33656.0,133.7536,133.8965,133.6774,133.7631,33656.0
2018-08-13 11:50:00,140.37,140.41,140.11,140.2,40290.0,133.7346,133.7727,133.4869,133.5726,40290.0
2018-08-13 12:00:00,140.19,140.28,140.14,140.25,35057.0,133.5631,133.6488,133.5154,133.6202,35057.0
2018-08-13 12:10:00,140.24,140.38,140.19,140.2,29270.0,133.6107,133.7441,133.5631,133.5726,29270.0
2018-08-13 12:20:00,140.22,140.29,139.97,140.05,46146.0,133.5917,133.6583,133.3535,133.4297,46146.0
2018-08-13 12:30:00,140.03,140.23,139.98,140.19,45108.0,133.4106,133.6012,133.363,133.5631,45108.0
2018-08-13 12:40:00,140.19,140.22,140.0,140.06,30411.0,133.5631,133.5917,133.3821,133.4392,30411.0
2018-08-13 12:50:00,140.06,140.28,140.06,140.16,45325.0,133.4392,133.6488,133.4392,133.5345,45325.0
2018-08-13 13:00:00,140.15,140.16,139.89,139.94,83254.0,133.525,133.5345,133.2773,133.3249,83254.0
2018-08-13 13:10:00,139.95,140.11,139.83,140.09,66087.0,133.3344,133.4869,133.2201,133.4678,66087.0
2018-08-13 13:20:00,140.13,140.22,140.07,140.22,56570.0,133.5059,133.5917,133.4487,133.5917,56570.0
2018-08-13 13:30:00,140.22,140.39,140.13,140.13,37372.0,133.5917,133.7536,133.5059,133.5059,37372.0
2018-08-13 13:40:00,140.15,140.3,140.1,140.12,28938.0,133.525,133.6679,133.4773,133.4964,28938.0
2018-08-13 13:50:00,140.11,140.3,140.11,140.17,26162.0,133.4869,133.6679,133.4869,133.544,26162.0
2018-08-13 14:00:00,140.19,140.43,140.18,140.33,50864.0,133.5631,133.7917,133.5535,133.6965,50864.0
2018-08-13 14:10:00,140.31,140.4,140.26,140.34,57493.0,133.6774,133.7631,133.6298,133.706,57493.0
2018-08-13 14:20:00,140.34,140.49,140.3,140.48,37437.0,133.706,133.8489,133.6679,133.8394,37437.0
2018-08-13 14:30:00,140.48,140.53,140.34,140.42,67922.0,133.8394,133.887,133.706,133.7822,67922.0
2018-08-13 14:40:00,140.42,140.52,140.37,140.4,60301.0,133.7822,133.8775,133.7346,133.7631,60301.0
2018-08-13 14:50:00,140.4,140.41,140.19,140.29,62913.0,133.7631,133.7727,133.5631,133.6583,62913.0
2018-08-13 15:00:00,140.28,140.29,140.15,140.28,70654.0,133.6488,133.6583,133.525,133.6488,70654.0
2018-08-13 15:10:00,140.28,140.64,140.25,140.58,144416.0,133.6488,133.9918,133.6202,133.9346,144416.0
2018-08-13 15:20:00,140.59,140.61,140.27,140.28,124770.0,133.9442,133.9632,133.6393,133.6488,124770.0
2018-08-13 15:30:00,140.27,140.32,140.08,140.28,111393.0,133.6393,133.6869,133.4583,133.6488,111393.0
2018-08-13 15:40:00,140.27,140.32,140.17,140.19,134454.0,133.6393,133.6869,133.544,133.5631,134454.0
2018-08-13 15:50:00,140.2,140.34,140.07,140.2,379227.0,133.5726,133.706,133.4487,133.5726,379227.0
2018-08-14 09:30:00,140.3,140.64,139.92,140.08,272934.0,133.6679,133.9918,133.3058,133.4583,272934.0
2018-08-14 09:40:00,140.07,140.31,139.89,139.9,117951.0,133.4487,133.6774,133.2773,133.2868,117951.0
2018-08-14 09:50:00,139.91,140.28,139.88,140.27,90873.0,133.2963,133.6488,133.2677,133.6393,90873.0
2018-08-14 10:00:00,140.27,140.35,140.07,140.3,91201.0,133.6393,133.7155,133.4487,133.6679,91201.0
2018-08-14 10:10:00,140.3,140.37,140.12,140.31,212651.0,133.6679,133.7346,133.4964,133.6774,212651.0
2018-08-14 10:20:00,140.3,140.39,140.21,140.23,105405.0,133.6679,133.7536,133.5821,133.6012,105405.0
2018-08-14 10:30:00,140.24,140.49,140.19,140.49,76748.0,133.6107,133.8489,133.5631,133.8489,76748.0
2018-08-14 10:40:00,140.5,140.55,140.29,140.49,192677.0,133.8584,133.9061,133.6583,133.8489,192677.0
2018-08-14 10:50:00,140.5,140.58,140.4,140.55,184790.0,133.8584,133.9346,133.7631,133.9061,184790.0
2018-08-14 11:00:00,140.55,140.58,140.44,140.56,107042.0,133.9061,133.9346,133.8013,133.9156,107042.0
2018-08-14 11:10:00,140.56,140.62,140.32,140.34,145651.0,133.9156,133.9727,133.6869,133.706,145651.0
2018-08-14 11:20:00,140.36,140.57,140.34,140.45,98249.0,133.725,133.9251,133.706,133.8108,98249.0
2018-08-14 11:30:00,140.47,140.52,140.32,140.32,45719.0,133.8298,133.8775,133.6869,133.6869,45719.0
2018-08-14 11:40:00,140.33,140.44,140.17,140.38,136012.0,133.6965,133.8013,133.544,133.7441,136012.0
2018-08-14 11:50:00,140.39,140.42,140.31,140.39,67529.0,133.7536,133.7822,133.6774,133.7536,67529.0
2018-08-14 12:00:00,140.39,140.52,140.37,140.5,84872.0,133.7536,133.8775,133.7346,133.8584,84872.0
2018-08-14 12:10:00,140.5,140.61,140.48,140.58,71692.0,133.8584,133.9632,133.8394,133.9346,71692.0
2018-08-14 12:20:00,140.57,140.65,140.48,140.65,64929.0,133.9251,134.0013,133.8394,134.0013,64929.0
2018-08-14 12:30:00,140.66,140.66,140.52,140.6,51197.0,134.0109,134.0109,133.8775,133.9537,51197.0
2018-08-14 12:40:00,140.59,140.66,140.52,140.57,73942.0,133.9442,134.0109,133.8775,133.9251,73942.0
2018-08-14 12:50:00,140.58,140.62,140.44,140.57,50129.0,133.9346,133.9727,133.8013,133.9251,50129.0
2018-08-14 13:00:00,140.57,140.69,140.57,140.69,50452.0,133.9251,134.0394,133.9251,134.0394,50452.0
2018-08-14 13:10:00,140.7,140.73,140.63,140.66,40152.0,134.049,134.0775,133.9823,134.0109,40152.0
2018-08-14 13:20:00,140.67,140.69,140.45,140.52,68365.0,134.0204,134.0394,133.8108,133.8775,68365.0
2018-08-14 13:30:00,140.52,140.53,140.39,140.4,91198.0,133.8775,133.887,133.7536,133.7631,91198.0
2018-08-14 13:40:00,140.39,140.6,140.39,140.51,77585.0,133.7536,133.9537,133.7536,133.8679,77585.0
2018-08-14 13:50:00,140.51,140.75,140.45,140.72,96549.0,133.8679,134.0966,133.8108,134.068,96549.0
2018-08-14 14:00:00,140.73,140.79,140.56,140.62,71204.0,134.0775,134.1347,133.9156,133.9727,71204.0
2018-08-14 14:10:00,140.63,140.72,140.56,140.66,47805.0,133.9823,134.068,133.9156,134.0109,47805.0
2018-08-14 14:20:00,140.67,140.71,140.52,140.6,50024.0,134.0204,134.0585,133.8775,133.9537,50024.0
2018-08-14 14:30:00,140.62,140.74,140.61,140.71,46172.0,133.9727,134.0871,133.9632,134.0585,46172.0
2018-08-14 14:40:00,140.7,140.71,140.61,140.64,47158.0,134.049,134.0585,133.9632,133.9918,47158.0
2018-08-14 14:50:00,140.66,140.82,140.65,140.79,51520.0,134.0109,134.1633,134.0013,134.1347,51520.0
2018-08-14 15:00:00,140.8,140.82,140.72,140.75,56830.0,134.1442,134.1633,134.068,134.0966,56830.0
2018-08-14 15:10:00,140.75,140.93,140.75,140.88,72867.0,134.0966,134.2681,134.0966,134.2205,72867.0
2018-08-14 15:20:00,140.88,140.92,140.83,140.89,80449.0,134.2205,134.2586,134.1728,134.23,80449.0
2018-08-14 15:30:00,140.88,140.99,140.81,140.89,122968.0,134.2205,134.3253,134.1538,134.23,122968.0
2018-08-14 15:40:00,140.89,140.9,140.66,140.68,141637.0,134.23,134.2395,134.0109,134.0299,141637.0
2018-08-14 15:50:00,140.68,140.79,140.59,140.76,305263.0,134.0299,134.1347,133.9442,134.1061,305263.0
2018-08-15 09:30:00,140.35,140.49,139.75,140.43,239504.0,133.7155,133.8489,133.1439,133.7917,239504.0
2018-08-15 09:40:00,140.47,140.69,140.12,140.38,114573.0,133.8298,134.0394,133.4964,133.7441,114573.0
2018-08-15 09:50:00,140.37,140.46,139.84,139.9,102688.0,133.7346,133.8203,133.2296,133.2868,102688.0
2018-08-15 10:00:00,139.88,139.88,139.43,139.58,131344.0,133.2677,133.2677,132.839,132.9819,131344.0
2018-08-15 10:10:00,139.6,139.74,139.33,139.5,151412.0,133.001,133.1343,132.7437,132.9057,151412.0
2018-08-15 10:20:00,139.52,139.58,138.87,139.03,145216.0,132.9247,132.9819,132.3055,132.4579,145216.0
2018-08-15 10:30:00,139.01,139.53,138.84,139.44,136078.0,132.4389,132.9343,132.2769,132.8485,136078.0
2018-08-15 10:40:00,139.45,139.51,139.22,139.49,83812.0,132.8581,132.9152,132.6389,132.8962,83812.0
2018-08-15 10:50:00,139.48,139.58,139.3,139.4,108656.0,132.8866,132.9819,132.7151,132.8104,108656.0
2018-08-15 11:00:00,139.4,139.79,139.32,139.76,115543.0,132.8104,133.182,132.7342,133.1534,115543.0
2018-08-15 11:10:00,139.76,139.91,139.62,139.72,111104.0,133.1534,133.2963,133.02,133.1153,111104.0
2018-08-15 11:20:00,139.73,139.94,139.52,139.76,73713.0,133.1248,133.3249,132.9247,133.1534,73713.0
2018-08-15 11:30:00,139.78,139.91,139.65,139.68,41864.0,133.1725,133.2963,133.0486,133.0772,41864.0
2018-08-15 11:40:00,139.7,139.7,139.34,139.56,51309.0,133.0962,133.0962,132.7533,132.9629,51309.0
2018-08-15 11:50:00,139.55,139.55,139.28,139.3,41446.0,132.9533,132.9533,132.6961,132.7151,41446.0
2018-08-15 12:00:00,139.28,139.57,139.23,139.57,52560.0,132.6961,132.9724,132.6485,132.9724,52560.0
2018-08-15 12:10:00,139.56,139.71,139.5,139.64,67305.0,132.9629,133.1058,132.9057,133.0391,67305.0
2018-08-15 12:20:00,139.68,139.81,139.55,139.79,54348.0,133.0772,133.201,132.9533,133.182,54348.0
2018-08-15 12:30:00,139.8,139.96,139.75,139.89,66911.0,133.1915,133.3439,133.1439,133.2773,66911.0
2018-08-15 12:40:00,139.94,139.94,139.72,139.77,83765.0,133.3249,133.3249,133.1153,133.1629,83765.0
2018-08-15 12:50:00,139.77,139.82,139.64,139.72,65832.0,133.1629,133.2106,133.0391,133.1153,65832.0
2018-08-15 13:00:00,139.74,139.88,139.6,139.75,43072.0,133.1343,133.2677,133.001,133.1439,43072.0
2018-08-15 13:10:00,139.77,139.82,139.59,139.6,33601.0,133.1629,133.2106,132.9914,133.001,33601.0
2018-08-15 13:20:00,139.6,139.6,139.39,139.47,65088.0,133.001,133.001,132.8009,132.8771,65088.0
2018-08-15 13:30:00,139.49,139.55,139.33,139.55,43914.0,132.8962,132.9533,132.7437,132.9533,43914.0
2018-08-15 13:40:00,139.54,139.73,139.51,139.54,43888.0,132.9438,133.1248,132.9152,132.9438,43888.0
2018-08-15 13:50:00,139.57,139.66,139.52,139.55,109279.0,132.9724,133.0581,132.9247,132.9533,109279.0
2018-08-15 14:00:00,139.55,139.66,139.4,139.42,46991.0,132.9533,133.0581,132.8104,132.8295,46991.0
2018-08-15 14:10:00,139.42,139.44,139.18,139.34,40563.0,132.8295,132.8485,132.6008,132.7533,40563.0
2018-08-15 14:20:00,139.35,139.49,139.3,139.33,59965.0,132.7628,132.8962,132.7151,132.7437,59965.0
2018-08-15 14:30:00,139.32,139.57,139.24,139.51,59906.0,132.7342,132.9724,132.658,132.9152,59906.0
2018-08-15 14:40:00,139.52,139.56,139.41,139.49,117961.0,132.9247,132.9629,132.8199,132.8962,117961.0
2018-08-15 14:50:00,139.49,139.82,139.49,139.82,159171.0,132.8962,133.2106,132.8962,133.2106,159171.0
2018-08-15 15:00:00,139.82,140.02,139.79,139.93,80715.0,133.2106,133.4011,133.182,133.3154,80715.0
2018-08-15 15:10:00,139.93,139.93,139.73,139.8,59414.0,133.3154,133.3154,133.1248,133.1915,59414.0
2018-08-15 15:20:00,139.79,140.0,139.77,139.98,104573.0,133.182,133.3821,133.1629,133.363,104573.0
2018-08-15 15:30:00,139.98,140.25,139.86,139.98,163275.0,133.363,133.6202,133.2487,133.363,163275.0
2018-08-15 15:40:00,139.98,140.2,139.92,140.15,101244.0,133.363,133.5726,133.3058,133.525,101244.0
2018-08-15 15:50:00,140.14,140.14,139.79,139.92,311002.0,133.5154,133.5154,133.182,133.3058,311002.0
2018-08-16 09:30:00,140.75,141.07,140.42,140.58,204591.0,134.2968,134.6021,133.9819,134.1346,204591.0
2018-08-16 09:40:00,140.58,141.06,140.57,140.75,177616.0,134.1346,134.5926,134.1251,134.2968,177616.0
2018-08-16 09:50:00,140.77,141.05,140.7,140.92,121667.0,134.3159,134.5831,134.2491,134.459,121667.0
2018-08-16 10:00:00,140.9,141.25,140.89,141.16,154491.0,134.4399,134.7739,134.4304,134.688,154491.0
2018-08-16 10:10:00,141.15,141.21,141.02,141.16,111509.0,134.6785,134.7357,134.5544,134.688,111509.0
2018-08-16 10:20:00,141.16,141.39,141.13,141.39,161277.0,134.688,134.9075,134.6594,134.9075,161277.0
2018-08-16 10:30:00,141.38,141.39,141.04,141.23,89274.0,134.8979,134.9075,134.5735,134.7548,89274.0
2018-08-16 10:40:00,141.22,141.26,141.1,141.21,100474.0,134.7453,134.7834,134.6308,134.7357,100474.0
2018-08-16 10:50:00,141.19,141.2,140.95,140.95,75407.0,134.7166,134.7262,134.4876,134.4876,75407.0
2018-08-16 11:00:00,140.95,141.01,140.87,140.95,73084.0,134.4876,134.5449,134.4113,134.4876,73084.0
2018-08-16 11:10:00,140.94,141.14,140.94,141.1,75453.0,134.4781,134.6689,134.4781,134.6308,75453.0
2018-08-16 11:20:00,141.11,141.21,141.06,141.15,55964.0,134.6403,134.7357,134.5926,134.6785,55964.0
2018-08-16 11:30:00,141.15,141.2,141.02,141.12,106127.0,134.6785,134.7262,134.5544,134.6499,106127.0
2018-08-16 11:40:00,141.12,141.23,141.1,141.17,48151.0,134.6499,134.7548,134.6308,134.6976,48151.0
2018-08-16 11:50:00,141.16,141.18,141.05,141.15,57064.0,134.688,134.7071,134.5831,134.6785,57064.0
2018-08-16 12:00:00,141.16,141.31,141.16,141.26,74936.0,134.688,134.8311,134.688,134.7834,74936.0
2018-08-16 12:10:00,141.27,141.46,141.26,141.45,58247.0,134.793,134.9743,134.7834,134.9647,58247.0
2018-08-16 12:20:00,141.44,141.49,141.39,141.43,51853.0,134.9552,135.0029,134.9075,134.9456,51853.0
2018-08-16 12:30:00,141.42,141.45,141.31,141.38,36930.0,134.9361,134.9647,134.8311,134.8979,36930.0
2018-08-16 12:40:00,141.38,141.39,141.15,141.18,43247.0,134.8979,134.9075,134.6785,134.7071,43247.0
2018-08-16 12:50:00,141.17,141.24,141.15,141.19,32582.0,134.6976,134.7644,134.6785,134.7166,32582.0
2018-08-16 13:00:00,141.19,141.29,141.15,141.16,46864.0,134.7166,134.8121,134.6785,134.688,46864.0
2018-08-16 13:10:00,141.17,141.24,141.11,141.24,32809.0,134.6976,134.7644,134.6403,134.7644,32809.0
2018-08-16 13:20:00,141.25,141.34,141.21,141.28,51267.0,134.7739,134.8598,134.7357,134.8025,51267.0
2018-08-16 13:30:00,141.28,141.32,141.24,141.28,43923.0,134.8025,134.8407,134.7644,134.8025,43923.0
2018-08-16 13:40:00,141.27,141.28,141.06,141.1,35843.0,134.793,134.8025,134.5926,134.6308,35843.0
2018-08-16 13:50:00,141.09,141.22,141.07,141.16,35210.0,134.6212,134.7453,134.6021,134.688,35210.0
2018-08-16 14:00:00,141.17,141.21,141.1,141.16,68010.0,134.6976,134.7357,134.6308,134.688,68010.0
2018-08-16 14:10:00,141.17,141.23,141.14,141.22,52555.0,134.6976,134.7548,134.6689,134.7453,52555.0
2018-08-16 14:20:00,141.22,141.24,141.02,141.04,54963.0,134.7453,134.7644,134.5544,134.5735,54963.0
2018-08-16 14:30:00,141.02,141.02,140.84,141.01,108135.0,134.5544,134.5544,134.3827,134.5449,108135.0
2018-08-16 14:40:00,141.02,141.16,141.01,141.15,76285.0,134.5544,134.688,134.5449,134.6785,76285.0
2018-08-16 14:50:00,141.15,141.23,141.13,141.19,58849.0,134.6785,134.7548,134.6594,134.7166,58849.0
2018-08-16 15:00:00,141.19,141.24,141.14,141.15,61132.0,134.7166,134.7644,134.6689,134.6785,61132.0
2018-08-16 15:10:00,141.15,141.17,141.09,141.09,71691.0,134.6785,134.6976,134.6212,134.6212,71691.0
2018-08-16 15:20:00,141.09,141.15,141.06,141.08,70904.0,134.6212,134.6785,134.5926,134.6117,70904.0
2018-08-16 15:30:00,141.08,141.08,140.87,140.89,123784.0,134.6117,134.6117,134.4113,134.4304,123784.0
2018-08-16 15:40:00,140.89,140.89,140.66,140.71,214119.0,134.4304,134.4304,134.2109,134.2587,214119.0
2018-08-16 15:50:00,140.7,140.73,140.42,140.64,572497.0,134.2491,134.2777,133.9819,134.1919,572497.0
2018-08-17 09:30:00,140.78,141.62,140.74,141.54,392553.0,134.3254,135.1269,134.2873,135.0506,392553.0
2018-08-17 09:40:00,141.53,141.54,141.08,141.26,166720.0,135.0411,135.0506,134.6117,134.7834,166720.0
2018-08-17 09:50:00,141.25,141.33,141.09,141.17,92946.0,134.7739,134.8502,134.6212,134.6976,92946.0
2018-08-17 10:00:00,141.18,141.25,141.02,141.12,158533.0,134.7071,134.7739,134.5544,134.6499,158533.0
2018-08-17 10:10:00,141.12,141.22,140.93,141.06,204714.0,134.6499,134.7453,134.4686,134.5926,204714.0
2018-08-17 10:20:00,141.06,141.29,140.99,141.18,78194.0,134.5926,134.8121,134.5258,134.7071,78194.0
2018-08-17 10:30:00,141.18,141.4,141.15,141.3,106168.0,134.7071,134.917,134.6785,134.8216,106168.0
2018-08-17 10:40:00,141.26,141.33,141.15,141.22,137929.0,134.7834,134.8502,134.6785,134.7453,137929.0
2018-08-17 10:50:00,141.23,141.25,141.01,141.05,142185.0,134.7548,134.7739,134.5449,134.5831,142185.0
2018-08-17 11:00:00,141.08,141.16,140.93,141.15,82390.0,134.6117,134.688,134.4686,134.6785,82390.0
2018-08-17 11:10:00,141.15,141.25,141.02,141.16,80350.0,134.6785,134.7739,134.5544,134.688,80350.0
2018-08-17 11:20:00,141.16,141.28,141.12,141.22,37573.0,134.688,134.8025,134.6499,134.7453,37573.0
2018-08-17 11:30:00,141.21,141.21,140.89,140.96,81298.0,134.7357,134.7357,134.4304,134.4972,81298.0
2018-08-17 11:40:00,140.97,141.13,140.97,141.1,98997.0,134.5067,134.6594,134.5067,134.6308,98997.0
2018-08-17 11:50:00,141.12,141.34,141.1,141.33,79801.0,134.6499,134.8598,134.6308,134.8502,79801.0
2018-08-17 12:00:00,141.32,141.32,141.13,141.18,39108.0,134.8407,134.8407,134.6594,134.7071,39108.0
2018-08-17 12:10:00,141.17,141.23,141.05,141.11,116581.0,134.6976,134.7548,134.5831,134.6403,116581.0
2018-08-17 12:20:00,141.1,141.12,141.02,141.03,88961.0,134.6308,134.6499,134.5544,134.564,88961.0
2018-08-17 12:30:00,141.03,141.04,140.56,140.71,128481.0,134.564,134.5735,134.1155,134.2587,128481.0
2018-08-17 12:40:00,140.71,140.84,140.71,140.83,52029.0,134.2587,134.3827,134.2587,134.3732,52029.0
2018-08-17 12:50:00,140.82,140.92,140.78,140.83,60972.0,134.3636,134.459,134.3254,134.3732,60972.0
2018-08-17 13:00:00,140.84,140.91,140.83,140.91,44986.0,134.3827,134.4495,134.3732,134.4495,44986.0
2018-08-17 13:10:00,140.9,140.99,140.86,140.96,40693.0,134.4399,134.5258,134.4018,134.4972,40693.0
2018-08-17 13:20:00,140.96,140.97,140.83,140.84,60939.0,134.4972,134.5067,134.3732,134.3827,60939.0
2018-08-17 13:30:00,140.84,140.94,140.83,140.83,41712.0,134.3827,134.4781,134.3732,134.3732,41712.0
2018-08-17 13:40:00,140.82,140.9,140.76,140.81,52005.0,134.3636,134.4399,134.3064,134.3541,52005.0
2018-08-17 13:50:00,140.81,140.98,140.76,140.93,64690.0,134.3541,134.5163,134.3064,134.4686,64690.0
2018-08-17 14:00:00,140.92,141.28,140.87,141.24,114280.0,134.459,134.8025,134.4113,134.7644,114280.0
2018-08-17 14:10:00,141.25,141.44,141.21,141.39,59748.0,134.7739,134.9552,134.7357,134.9075,59748.0
2018-08-17 14:20:00,141.39,141.56,141.39,141.5,93211.0,134.9075,135.0697,134.9075,135.0124,93211.0
2018-08-17 14:30:00,141.48,141.53,141.31,141.41,59037.0,134.9933,135.0411,134.8311,134.9266,59037.0
2018-08-17 14:40:00,141.43,141.53,141.4,141.47,64180.0,134.9456,135.0411,134.917,134.9838,64180.0
2018-08-17 14:50:00,141.48,141.71,141.46,141.61,71739.0,134.9933,135.2128,134.9743,135.1174,71739.0
2018-08-17 15:00:00,141.6,141.63,141.42,141.44,82364.0,135.1078,135.1365,134.9361,134.9552,82364.0
2018-08-17 15:10:00,141.44,141.51,141.33,141.51,92558.0,134.9552,135.022,134.8502,135.022,92558.0
2018-08-17 15:20:00,141.5,141.56,141.37,141.37,74977.0,135.0124,135.0697,134.8884,134.8884,74977.0
2018-08-17 15:30:00,141.37,141.38,141.24,141.33,103665.0,134.8884,134.8979,134.7644,134.8502,103665.0
2018-08-17 15:40:00,141.34,141.5,141.31,141.43,134447.0,134.8598,135.0124,134.8311,134.9456,134447.0
2018-08-17 15:50:00,141.43,141.44,141.23,141.38,256953.0,134.9456,134.9552,134.7548,134.8979,256953.0
2018-08-20 09:30:00,141.54,141.6,140.95,141.1,248079.0,135.0506,135.1078,134.4876,134.6308,248079.0
2018-08-20 09:40:00,141.16,141.28,140.84,140.99,88990.0,134.688,134.8025,134.3827,134.5258,88990.0
2018-08-20 09:50:00,140.96,141.02,140.7,140.98,120708.0,134.4972,134.5544,134.2491,134.5163,120708.0
2018-08-20 10:00:00,140.99,141.3,140.97,141.25,82726.0,134.5258,134.8216,134.5067,134.7739,82726.0
2018-08-20 10:10:00,141.28,141.32,140.91,141.04,71569.0,134.8025,134.8407,134.4495,134.5735,71569.0
2018-08-20 10:20:00,141.04,141.08,140.9,141.01,103520.0,134.5735,134.6117,134.4399,134.5449,103520.0
2018-08-20 10:30:00,140.98,141.13,140.91,140.94,59821.0,134.5163,134.6594,134.4495,134.4781,59821.0
2018-08-20 10:40:00,140.95,141.15,140.92,141.13,48164.0,134.4876,134.6785,134.459,134.6594,48164.0
2018-08-20 10:50:00,141.15,141.15,140.9,140.97,103283.0,134.6785,134.6785,134.4399,134.5067,103283.0
2018-08-20 11:00:00,140.95,141.12,140.91,141.1,47351.0,134.4876,134.6499,134.4495,134.6308,47351.0
2018-08-20 11:10:00,141.11,141.19,140.92,141.16,54911.0,134.6403,134.7166,134.459,134.688,54911.0
2018-08-20 11:20:00,141.15,141.16,140.93,141.08,82279.0,134.6785,134.688,134.4686,134.6117,82279.0
2018-08-20 11:30:00,141.09,141.16,141.04,141.1,65615.0,134.6212,134.688,134.5735,134.6308,65615.0
2018-08-20 11:40:00,141.1,141.16,141.0,141.0,46452.0,134.6308,134.688,134.5354,134.5354,46452.0
2018-08-20 11:50:00,141.02,141.11,140.95,140.98,36056.0,134.5544,134.6403,134.4876,134.5163,36056.0
2018-08-20 12:00:00,140.99,141.07,140.93,141.06,48705.0,134.5258,134.6021,134.4686,134.5926,48705.0
2018-08-20 12:10:00,141.07,141.13,141.02,141.07,33994.0,134.6021,134.6594,134.5544,134.6021,33994.0
2018-08-20 12:20:00,141.08,141.19,141.0,141.15,35424.0,134.6117,134.7166,134.5354,134.6785,35424.0
2018-08-20 12:30:00,141.19,141.3,141.17,141.28,40381.0,134.7166,134.8216,134.6976,134.8025,40381.0
2018-08-20 12:40:00,141.26,141.33,141.2,141.2,32844.0,134.7834,134.8502,134.7262,134.7262,32844.0
2018-08-20 12:50:00,141.19,141.35,141.15,141.31,27722.0,134.7166,134.8693,134.6785,134.8311,27722.0
2018-08-20 13:00:00,141.3,141.34,141.2,141.26,35465.0,134.8216,134.8598,134.7262,134.7834,35465.0
2018-08-20 13:10:00,141.25,141.25,141.08,141.08,38555.0,134.7739,134.7739,134.6117,134.6117,38555.0
2018-08-20 13:20:00,141.09,141.14,141.05,141.07,44592.0,134.6212,134.6689,134.5831,134.6021,44592.0
2018-08-20 13:30:00,141.07,141.11,141.04,141.04,38698.0,134.6021,134.6403,134.5735,134.5735,38698.0
2018-08-20 13:40:00,141.04,141.06,140.94,141.0,46812.0,134.5735,134.5926,134.4781,134.5354,46812.0
2018-08-20 13:50:00,141.02,141.07,140.98,141.05,33216.0,134.5544,134.6021,134.5163,134.5831,33216.0
2018-08-20 14:00:00,141.05,141.09,140.98,141.02,54374.0,134.5831,134.6212,134.5163,134.5544,54374.0
2018-08-20 14:10:00,141.01,141.1,140.95,141.0,64104.0,134.5449,134.6308,134.4876,134.5354,64104.0
2018-08-20 14:20:00,141.0,141.04,140.95,141.02,39026.0,134.5354,134.5735,134.4876,134.5544,39026.0
2018-08-20 14:30:00,141.02,141.06,140.98,140.99,48070.0,134.5544,134.5926,134.5163,134.5258,48070.0
2018-08-20 14:40:00,140.99,141.04,140.95,141.02,39789.0,134.5258,134.5735,134.4876,134.5544,39789.0
2018-08-20 14:50:00,141.02,141.02,140.95,140.96,46093.0,134.5544,134.5544,134.4876,134.4972,46093.0
2018-08-20 15:00:00,140.97,141.01,140.93,140.95,52208.0,134.5067,134.5449,134.4686,134.4876,52208.0
2018-08-20 15:10:00,140.94,141.05,140.93,141.03,77582.0,134.4781,134.5831,134.4686,134.564,77582.0
2018-08-20 15:20:00,141.03,141.1,141.0,141.03,65721.0,134.564,134.6308,134.5354,134.564,65721.0
2018-08-20 15:30:00,141.02,141.1,141.0,141.09,72433.0,134.5544,134.6308,134.5354,134.6212,72433.0
2018-08-20 15:40:00,141.07,141.11,141.04,141.11,119119.0,134.6021,134.6403,134.5735,134.6403,119119.0
2018-08-20 15:50:00,141.1,141.1,140.83,140.94,421190.0,134.6308,134.6308,134.3732,134.4781,421190.0
2018-08-21 09:30:00,141.0,141.46,140.96,141.18,225925.0,134.5354,134.9743,134.4972,134.7071,225925.0
2018-08-21 09:40:00,141.16,141.27,141.0,141.08,55805.0,134.688,134.793,134.5354,134.6117,55805.0
2018-08-21 09:50:00,141.08,141.21,141.05,141.1,73468.0,134.6117,134.7357,134.5831,134.6308,73468.0
2018-08-21 10:00:00,141.1,141.16,141.0,141.05,101606.0,134.6308,134.688,134.5354,134.5831,101606.0
2018-08-21 10:10:00,141.03,141.25,141.02,141.06,97495.0,134.564,134.7739,134.5544,134.5926,97495.0
2018-08-21 10:20:00,141.07,141.29,141.03,141.16,75118.0,134.6021,134.8121,134.564,134.688,75118.0
2018-08-21 10:30:00,141.16,141.33,141.14,141.28,92562.0,134.688,134.8502,134.6689,134.8025,92562.0
2018-08-21 10:40:00,141.29,141.31,141.14,141.26,136609.0,134.8121,134.8311,134.6689,134.7834,136609.0
2018-08-21 10:50:00,141.25,141.32,141.14,141.18,123594.0,134.7739,134.8407,134.6689,134.7071,123594.0
2018-08-21 11:00:00,141.17,141.19,141.04,141.14,58428.0,134.6976,134.7166,134.5735,134.6689,58428.0
2018-08-21 11:10:00,141.15,141.15,140.92,140.98,47184.0,134.6785,134.6785,134.459,134.5163,47184.0
2018-08-21 11:20:00,140.99,140.99,140.86,140.88,43344.0,134.5258,134.5258,134.4018,134.4209,43344.0
2018-08-21 11:30:00,140.87,141.1,140.85,141.09,131194.0,134.4113,134.6308,134.3922,134.6212,131194.0
2018-08-21 11:40:00,141.1,141.12,140.93,141.01,61671.0,134.6308,134.6499,134.4686,134.5449,61671.0
2018-08-21 11:50:00,141.01,141.11,140.93,141.1,34865.0,134.5449,134.6403,134.4686,134.6308,34865.0
2018-08-21 12:00:00,141.11,141.15,141.02,141.02,37726.0,134.6403,134.6785,134.5544,134.5544,37726.0
2018-08-21 12:10:00,141.03,141.03,140.97,140.99,56604.0,134.564,134.564,134.5067,134.5258,56604.0
2018-08-21 12:20:00,140.98,141.06,140.91,141.03,41999.0,134.5163,134.5926,134.4495,134.564,41999.0
2018-08-21 12:30:00,141.04,141.05,140.97,140.99,44103.0,134.5735,134.5831,134.5067,134.5258,44103.0
2018-08-21 12:40:00,140.99,141.06,140.94,141.01,34161.0,134.5258,134.5926,134.4781,134.5449,34161.0
2018-08-21 12:50:00,141.01,141.06,140.9,140.94,48653.0,134.5449,134.5926,134.4399,134.4781,48653.0
2018-08-21 13:00:00,140.94,140.99,140.82,140.82,64981.0,134.4781,134.5258,134.3636,134.3636,64981.0
2018-08-21 13:10:00,140.84,140.85,140.68,140.75,99409.0,134.3827,134.3922,134.23,134.2968,99409.0
2018-08-21 13:20:00,140.75,140.77,140.68,140.71,40648.0,134.2968,134.3159,134.23,134.2587,40648.0
2018-08-21 13:30:00,140.73,140.74,140.64,140.67,42511.0,134.2777,134.2873,134.1919,134.2205,42511.0
2018-08-21 13:40:00,140.67,140.69,140.59,140.62,47937.0,134.2205,134.2396,134.1442,134.1728,47937.0
2018-08-21 13:50:00,140.62,140.71,140.6,140.6,36798.0,134.1728,134.2587,134.1537,134.1537,36798.0
2018-08-21 14:00:00,140.59,140.6,140.46,140.54,54809.0,134.1442,134.1537,134.0201,134.0964,54809.0
2018-08-21 14:10:00,140.53,140.55,140.38,140.39,52665.0,134.0869,134.106,133.9438,133.9533,52665.0
2018-08-21 14:20:00,140.4,140.45,140.34,140.4,43730.0,133.9629,134.0106,133.9056,133.9629,43730.0
2018-08-21 14:30:00,140.39,140.42,140.27,140.31,63760.0,133.9533,133.9819,133.8388,133.877,63760.0
2018-08-21 14:40:00,140.31,140.35,140.11,140.11,54912.0,133.877,133.9152,133.6862,133.6862,54912.0
2018-08-21 14:50:00,140.13,140.19,139.97,140.17,121368.0,133.7052,133.7625,133.5526,133.7434,121368.0
2018-08-21 15:00:00,140.17,140.27,140.07,140.26,64403.0,133.7434,133.8388,133.648,133.8293,64403.0
2018-08-21 15:10:00,140.26,140.26,140.13,140.21,70079.0,133.8293,133.8293,133.7052,133.7816,70079.0
2018-08-21 15:20:00,140.2,140.26,140.11,140.17,95038.0,133.772,133.8293,133.6862,133.7434,95038.0
2018-08-21 15:30:00,140.17,140.22,140.06,140.07,203834.0,133.7434,133.7911,133.6385,133.648,203834.0
2018-08-21 15:40:00,140.07,140.09,139.85,139.87,216640.0,133.648,133.6671,133.4381,133.4572,216640.0
2018-08-21 15:50:00,139.86,140.18,139.8,140.02,459658.0,133.4476,133.753,133.3904,133.6003,459658.0
2018-08-22 09:30:00,139.85,140.73,139.85,140.47,269791.0,133.4381,134.2777,133.4381,134.0297,269791.0
2018-08-22 09:40:00,140.48,140.86,140.47,140.64,77808.0,134.0392,134.4018,134.0297,134.1919,77808.0
2018-08-22 09:50:00,140.64,140.65,140.26,140.31,59441.0,134.1919,134.2014,133.8293,133.877,59441.0
2018-08-22 10:00:00,140.3,140.4,140.13,140.3,83469.0,133.8674,133.9629,133.7052,133.8674,83469.0
2018-08-22 10:10:00,140.31,140.51,140.24,140.45,74243.0,133.877,134.0678,133.8102,134.0106,74243.0
2018-08-22 10:20:00,140.47,140.66,140.45,140.51,52889.0,134.0297,134.2109,134.0106,134.0678,52889.0
2018-08-22 10:30:00,140.54,140.69,140.54,140.68,46541.0,134.0964,134.2396,134.0964,134.23,46541.0
2018-08-22 10:40:00,140.68,140.93,140.62,140.93,65360.0,134.23,134.4686,134.1728,134.4686,65360.0
2018-08-22 10:50:00,140.93,141.09,140.88,141.0,70667.0,134.4686,134.6212,134.4209,134.5354,70667.0
2018-08-22 11:00:00,141.01,141.22,140.97,141.21,76035.0,134.5449,134.7453,134.5067,134.7357,76035.0
2018-08-22 11:10:00,141.19,141.31,141.15,141.27,56844.0,134.7166,134.8311,134.6785,134.793,56844.0
2018-08-22 11:20:00,141.25,141.41,141.21,141.4,45309.0,134.7739,134.9266,134.7357,134.917,45309.0
2018-08-22 11:30:00,141.41,141.45,141.34,141.43,53442.0,134.9266,134.9647,134.8598,134.9456,53442.0
2018-08-22 11:40:00,141.45,141.53,141.39,141.48,78475.0,134.9647,135.0411,134.9075,134.9933,78475.0
2018-08-22 11:50:00,141.46,141.47,141.23,141.37,79481.0,134.9743,134.9838,134.7548,134.8884,79481.0
2018-08-22 12:00:00,141.37,141.4,141.27,141.35,39475.0,134.8884,134.917,134.793,134.8693,39475.0
2018-08-22 12:10:00,141.35,141.37,141.18,141.23,47273.0,134.8693,134.8884,134.7071,134.7548,47273.0
2018-08-22 12:20:00,141.23,141.25,141.1,141.12,41947.0,134.7548,134.7739,134.6308,134.6499,41947.0
2018-08-22 12:30:00,141.12,141.24,141.11,141.16,46725.0,134.6499,134.7644,134.6403,134.688,46725.0
2018-08-22 12:40:00,141.17,141.29,141.17,141.28,33344.0,134.6976,134.8121,134.6976,134.8025,33344.0
2018-08-22 12:50:00,141.29,141.35,141.18,141.22,42192.0,134.8121,134.8693,134.7071,134.7453,42192.0
2018-08-22 13:00:00,141.21,141.27,141.14,141.17,47394.0,134.7357,134.793,134.6689,134.6976,47394.0
2018-08-22 13:10:00,141.16,141.29,141.13,141.29,27782.0,134.688,134.8121,134.6594,134.8121,27782.0
2018-08-22 13:20:00,141.29,141.38,141.23,141.24,78163.0,134.8121,134.8979,134.7548,134.7644,78163.0
2018-08-22 13:30:00,141.24,141.43,141.22,141.25,83187.0,134.7644,134.9456,134.7453,134.7739,83187.0
2018-08-22 13:40:00,141.24,141.36,141.18,141.27,86083.0,134.7644,134.8789,134.7071,134.793,86083.0
2018-08-22 13:50:00,141.27,141.33,141.2,141.33,34552.0,134.793,134.8502,134.7262,134.8502,34552.0
2018-08-22 14:00:00,141.33,141.53,141.28,141.38,66446.0,134.8502,135.0411,134.8025,134.8979,66446.0
2018-08-22 14:10:00,141.39,141.47,141.25,141.31,66785.0,134.9075,134.9838,134.7739,134.8311,66785.0
2018-08-22 14:20:00,141.33,141.38,141.17,141.33,49794.0,134.8502,134.8979,134.6976,134.8502,49794.0
2018-08-22 14:30:00,141.33,141.41,141.25,141.26,68183.0,134.8502,134.9266,134.7739,134.7834,68183.0
2018-08-22 14:40:00,141.26,141.33,141.17,141.25,70018.0,134.7834,134.8502,134.6976,134.7739,70018.0
2018-08-22 14:50:00,141.25,141.34,141.24,141.25,88811.0,134.7739,134.8598,134.7644,134.7739,88811.0
2018-08-22 15:00:00,141.25,141.37,141.23,141.25,74584.0,134.7739,134.8884,134.7548,134.7739,74584.0
2018-08-22 15:10:00,141.25,141.3,141.22,141.27,101067.0,134.7739,134.8216,134.7453,134.793,101067.0
2018-08-22 15:20:00,141.27,141.35,141.25,141.3,71288.0,134.793,134.8693,134.7739,134.8216,71288.0
2018-08-22 15:30:00,141.32,141.43,141.26,141.37,88636.0,134.8407,134.9456,134.7834,134.8884,88636.0
2018-08-22 15:40:00,141.35,141.38,141.22,141.26,115868.0,134.8693,134.8979,134.7453,134.7834,115868.0
2018-08-22 15:50:00,141.26,141.26,141.1,141.15,321699.0,134.7834,134.7834,134.6308,134.6785,321699.0
2018-08-23 09:30:00,141.01,142.15,140.77,142.06,322345.0,134.5449,135.6326,134.3159,135.5468,322345.0
2018-08-23 09:40:00,142.06,142.16,141.86,142.07,174829.0,135.5468,135.6422,135.3559,135.5563,174829.0
2018-08-23 09:50:00,142.07,142.24,141.7,142.01,86522.0,135.5563,135.7185,135.2033,135.499,86522.0
2018-08-23 10:00:00,142.01,142.17,141.85,141.86,87800.0,135.499,135.6517,135.3464,135.3559,87800.0
2018-08-23 10:10:00,141.86,142.16,141.83,141.97,82188.0,135.3559,135.6422,135.3273,135.4609,82188.0
2018-08-23 10:20:00,141.99,142.22,141.93,142.18,66384.0,135.48,135.6994,135.4227,135.6613,66384.0
2018-08-23 10:30:00,142.18,142.35,142.12,142.26,60116.0,135.6613,135.8235,135.604,135.7376,60116.0
2018-08-23 10:40:00,142.27,142.27,142.06,142.21,60571.0,135.7471,135.7471,135.5468,135.6899,60571.0
2018-08-23 10:50:00,142.2,142.22,141.97,141.97,55955.0,135.6803,135.6994,135.4609,135.4609,55955.0
2018-08-23 11:00:00,141.97,142.04,141.72,141.82,71121.0,135.4609,135.5277,135.2223,135.3178,71121.0
2018-08-23 11:10:00,141.81,141.83,141.27,141.27,80101.0,135.3082,135.3273,134.793,134.793,80101.0
2018-08-23 11:20:00,141.28,141.55,141.2,141.42,126387.0,134.8025,135.0601,134.7262,134.9361,126387.0
2018-08-23 11:30:00,141.43,141.53,141.32,141.39,62554.0,134.9456,135.0411,134.8407,134.9075,62554.0
2018-08-23 11:40:00,141.4,141.52,141.32,141.5,37550.0,134.917,135.0315,134.8407,135.0124,37550.0
2018-08-23 11:50:00,141.5,141.62,141.44,141.45,68991.0,135.0124,135.1269,134.9552,134.9647,68991.0
2018-08-23 12:00:00,141.46,141.54,141.36,141.36,36258.0,134.9743,135.0506,134.8789,134.8789,36258.0
2018-08-23 12:10:00,141.37,141.7,141.36,141.7,55456.0,134.8884,135.2033,134.8789,135.2033,55456.0
2018-08-23 12:20:00,141.7,141.9,141.68,141.89,45139.0,135.2033,135.3941,135.1842,135.3846,45139.0
2018-08-23 12:30:00,141.88,141.89,141.78,141.81,33328.0,135.375,135.3846,135.2796,135.3082,33328.0
2018-08-23 12:40:00,141.81,141.94,141.81,141.86,57760.0,135.3082,135.4323,135.3082,135.3559,57760.0
2018-08-23 12:50:00,141.87,141.89,141.75,141.85,33526.0,135.3655,135.3846,135.251,135.3464,33526.0
2018-08-23 13:00:00,141.85,142.04,141.82,142.01,81845.0,135.3464,135.5277,135.3178,135.499,81845.0
2018-08-23 13:10:00,141.99,141.99,141.86,141.98,33318.0,135.48,135.48,135.3559,135.4704,33318.0
2018-08-23 13:20:00,141.98,142.06,141.96,142.05,22228.0,135.4704,135.5468,135.4513,135.5372,22228.0
2018-08-23 13:30:00,142.06,142.07,141.92,141.99,36158.0,135.5468,135.5563,135.4132,135.48,36158.0
2018-08-23 13:40:00,142.0,142.09,141.96,142.01,80446.0,135.4895,135.5754,135.4513,135.499,80446.0
2018-08-23 13:50:00,142.0,142.06,141.97,142.04,35093.0,135.4895,135.5468,135.4609,135.5277,35093.0
2018-08-23 14:00:00,142.06,142.17,142.02,142.09,46774.0,135.5468,135.6517,135.5086,135.5754,46774.0
2018-08-23 14:10:00,142.09,142.2,142.09,142.14,48238.0,135.5754,135.6803,135.5754,135.6231,48238.0
2018-08-23 14:20:00,142.13,142.19,142.12,142.13,45404.0,135.6135,135.6708,135.604,135.6135,45404.0
2018-08-23 14:30:00,142.13,142.16,142.07,142.09,39657.0,135.6135,135.6422,135.5563,135.5754,39657.0
2018-08-23 14:40:00,142.09,142.29,142.05,142.28,93771.0,135.5754,135.7662,135.5372,135.7567,93771.0
2018-08-23 14:50:00,142.28,142.36,142.2,142.35,83901.0,135.7567,135.833,135.6803,135.8235,83901.0
2018-08-23 15:00:00,142.35,142.45,142.34,142.39,62833.0,135.8235,135.9189,135.8139,135.8616,62833.0
2018-08-23 15:10:00,142.4,142.44,142.32,142.33,72713.0,135.8712,135.9093,135.7948,135.8044,72713.0
2018-08-23 15:20:00,142.32,142.35,142.23,142.31,62221.0,135.7948,135.8235,135.709,135.7853,62221.0
2018-08-23 15:30:00,142.31,142.32,142.16,142.17,119055.0,135.7853,135.7948,135.6422,135.6517,119055.0
2018-08-23 15:40:00,142.17,142.19,141.93,142.01,117220.0,135.6517,135.6708,135.4227,135.499,117220.0
2018-08-23 15:50:00,142.0,142.1,141.9,142.09,296187.0,135.4895,135.5849,135.3941,135.5754,296187.0
2018-08-24 09:30:00,142.32,143.15,142.32,143.14,381294.0,135.7948,136.5868,135.7948,136.5772,381294.0
2018-08-24 09:40:00,143.15,143.61,143.04,143.04,255957.0,136.5868,137.0257,136.4818,136.4818,255957.0
2018-08-24 09:50:00,143.0,143.46,142.95,143.38,154959.0,136.4437,136.8826,136.396,136.8062,154959.0
2018-08-24 10:00:00,143.38,143.87,143.38,143.74,243079.0,136.8062,137.2738,136.8062,137.1497,243079.0
2018-08-24 10:10:00,143.75,143.76,143.31,143.46,94115.0,137.1593,137.1688,136.7394,136.8826,94115.0
2018-08-24 10:20:00,143.47,143.76,143.45,143.7,94694.0,136.8921,137.1688,136.873,137.1116,94694.0
2018-08-24 10:30:00,143.71,143.98,143.64,143.98,171960.0,137.1211,137.3787,137.0543,137.3787,171960.0
2018-08-24 10:40:00,143.99,144.19,143.96,144.11,154422.0,137.3883,137.5791,137.3596,137.5028,154422.0
2018-08-24 10:50:00,144.11,144.14,143.88,144.03,107059.0,137.5028,137.5314,137.2833,137.4264,107059.0
2018-08-24 11:00:00,144.05,144.19,143.98,144.16,94142.0,137.4455,137.5791,137.3787,137.5505,94142.0
2018-08-24 11:10:00,144.18,144.37,144.17,144.37,107950.0,137.5696,137.7508,137.56,137.7508,107950.0
2018-08-24 11:20:00,144.38,144.38,143.92,144.05,125664.0,137.7604,137.7604,137.3215,137.4455,125664.0
2018-08-24 11:30:00,144.06,144.26,144.0,144.02,99425.0,137.4551,137.6459,137.3978,137.4169,99425.0
2018-08-24 11:40:00,144.02,144.09,143.93,144.06,103800.0,137.4169,137.4837,137.331,137.4551,103800.0
2018-08-24 11:50:00,144.07,144.07,143.92,144.05,63987.0,137.4646,137.4646,137.3215,137.4455,63987.0
2018-08-24 12:00:00,144.05,144.08,143.88,143.94,65060.0,137.4455,137.4741,137.2833,137.3406,65060.0
2018-08-24 12:10:00,143.94,143.96,143.78,143.89,55830.0,137.3406,137.3596,137.1879,137.2929,55830.0
2018-08-24 12:20:00,143.88,144.08,143.86,144.06,62893.0,137.2833,137.4741,137.2642,137.4551,62893.0
2018-08-24 12:30:00,144.05,144.13,144.02,144.05,51508.0,137.4455,137.5218,137.4169,137.4455,51508.0
2018-08-24 12:40:00,144.05,144.13,143.99,144.11,52898.0,137.4455,137.5218,137.3883,137.5028,52898.0
2018-08-24 12:50:00,144.11,144.14,144.06,144.09,40737.0,137.5028,137.5314,137.4551,137.4837,40737.0
2018-08-24 13:00:00,144.09,144.21,144.07,144.09,58042.0,137.4837,137.5982,137.4646,137.4837,58042.0
2018-08-24 13:10:00,144.09,144.1,143.92,143.99,64640.0,137.4837,137.4932,137.3215,137.3883,64640.0
2018-08-24 13:20:00,143.99,144.03,143.88,143.9,78911.0,137.3883,137.4264,137.2833,137.3024,78911.0
2018-08-24 13:30:00,143.89,143.91,143.8,143.87,53742.0,137.2929,137.3119,137.207,137.2738,53742.0
2018-08-24 13:40:00,143.88,144.04,143.8,144.04,52731.0,137.2833,137.436,137.207,137.436,52731.0
2018-08-24 13:50:00,144.04,144.1,143.98,144.05,44486.0,137.436,137.4932,137.3787,137.4455,44486.0
2018-08-24 14:00:00,144.05,144.13,143.98,144.13,36609.0,137.4455,137.5218,137.3787,137.5218,36609.0
2018-08-24 14:10:00,144.13,144.19,144.06,144.13,63526.0,137.5218,137.5791,137.4551,137.5218,63526.0
2018-08-24 14:20:00,144.14,144.21,144.08,144.17,52148.0,137.5314,137.5982,137.4741,137.56,52148.0
2018-08-24 14:30:00,144.16,144.17,144.04,144.07,80746.0,137.5505,137.56,137.436,137.4646,80746.0
2018-08-24 14:40:00,144.08,144.16,144.03,144.03,65487.0,137.4741,137.5505,137.4264,137.4264,65487.0
2018-08-24 14:50:00,144.03,144.2,144.01,144.13,77408.0,137.4264,137.5886,137.4074,137.5218,77408.0
2018-08-24 15:00:00,144.14,144.2,144.09,144.09,77242.0,137.5314,137.5886,137.4837,137.4837,77242.0
2018-08-24 15:10:00,144.09,144.21,144.09,144.15,60826.0,137.4837,137.5982,137.4837,137.5409,60826.0
2018-08-24 15:20:00,144.15,144.18,144.04,144.13,89875.0,137.5409,137.5696,137.436,137.5218,89875.0
2018-08-24 15:30:00,144.13,144.2,144.09,144.18,105681.0,137.5218,137.5886,137.4837,137.5696,105681.0
2018-08-24 15:40:00,144.19,144.23,144.12,144.15,135049.0,137.5791,137.6173,137.5123,137.5409,135049.0
2018-08-24 15:50:00,144.15,144.25,144.08,144.21,335019.0,137.5409,137.6363,137.4741,137.5982,335019.0
2018-08-27 09:30:00,144.99,145.6,144.71,144.98,412801.0,138.3424,138.9245,138.0753,138.3329,412801.0
2018-08-27 09:40:00,144.96,145.12,144.82,144.9,121027.0,138.3138,138.4665,138.1802,138.2565,121027.0
2018-08-27 09:50:00,144.91,145.25,144.75,145.09,116165.0,138.2661,138.5905,138.1134,138.4378,116165.0
2018-08-27 10:00:00,145.12,145.21,144.95,145.04,158346.0,138.4665,138.5523,138.3043,138.3901,158346.0
2018-08-27 10:10:00,145.04,145.15,144.93,145.12,130919.0,138.3901,138.4951,138.2852,138.4665,130919.0
2018-08-27 10:20:00,145.12,145.12,144.96,145.08,88406.0,138.4665,138.4665,138.3138,138.4283,88406.0
2018-08-27 10:30:00,145.08,145.12,144.91,144.93,92730.0,138.4283,138.4665,138.2661,138.2852,92730.0
2018-08-27 10:40:00,144.94,145.15,144.85,145.1,77696.0,138.2947,138.4951,138.2088,138.4474,77696.0
2018-08-27 10:50:00,145.12,145.22,145.02,145.15,73320.0,138.4665,138.5619,138.371,138.4951,73320.0
2018-08-27 11:00:00,145.15,145.2,145.02,145.1,117546.0,138.4951,138.5428,138.371,138.4474,117546.0
2018-08-27 11:10:00,145.11,145.23,145.1,145.16,90309.0,138.4569,138.5714,138.4474,138.5046,90309.0
2018-08-27 11:20:00,145.15,145.16,144.95,144.96,89537.0,138.4951,138.5046,138.3043,138.3138,89537.0
2018-08-27 11:30:00,144.96,145.05,144.87,144.87,67460.0,138.3138,138.3997,138.2279,138.2279,67460.0
2018-08-27 11:40:00,144.87,145.09,144.85,145.08,81490.0,138.2279,138.4378,138.2088,138.4283,81490.0
2018-08-27 11:50:00,145.08,145.31,144.99,145.3,101000.0,138.4283,138.6477,138.3424,138.6382,101000.0
2018-08-27 12:00:00,145.3,145.32,145.17,145.3,72360.0,138.6382,138.6573,138.5142,138.6382,72360.0
2018-08-27 12:10:00,145.3,145.33,145.19,145.22,68546.0,138.6382,138.6668,138.5333,138.5619,68546.0
2018-08-27 12:20:00,145.22,145.3,145.22,145.25,33861.0,138.5619,138.6382,138.5619,138.5905,33861.0
2018-08-27 12:30:00,145.25,145.28,145.23,145.27,43353.0,138.5905,138.6191,138.5714,138.6096,43353.0
2018-08-27 12:40:00,145.27,145.32,145.21,145.24,42111.0,138.6096,138.6573,138.5523,138.581,42111.0
2018-08-27 12:50:00,145.25,145.29,145.18,145.28,37561.0,138.5905,138.6287,138.5237,138.6191,37561.0
2018-08-27 13:00:00,145.26,145.32,145.15,145.15,149285.0,138.6,138.6573,138.4951,138.4951,149285.0
2018-08-27 13:10:00,145.15,145.33,145.11,145.33,340717.0,138.4951,138.6668,138.4569,138.6668,340717.0
2018-08-27 13:20:00,145.33,145.42,145.23,145.27,302127.0,138.6668,138.7527,138.5714,138.6096,302127.0
2018-08-27 13:30:00,145.27,145.29,145.13,145.23,181569.0,138.6096,138.6287,138.476,138.5714,181569.0
2018-08-27 13:40:00,145.25,145.27,145.21,145.25,49506.0,138.5905,138.6096,138.5523,138.5905,49506.0
2018-08-27 13:50:00,145.25,145.37,145.19,145.29,70026.0,138.5905,138.705,138.5333,138.6287,70026.0
2018-08-27 14:00:00,145.28,145.41,145.28,145.32,39898.0,138.6191,138.7432,138.6191,138.6573,39898.0
2018-08-27 14:10:00,145.31,145.32,145.13,145.18,61641.0,138.6477,138.6573,138.476,138.5237,61641.0
2018-08-27 14:20:00,145.18,145.23,145.11,145.22,70130.0,138.5237,138.5714,138.4569,138.5619,70130.0
2018-08-27 14:30:00,145.21,145.32,145.18,145.26,64519.0,138.5523,138.6573,138.5237,138.6,64519.0
2018-08-27 14:40:00,145.26,145.37,145.23,145.28,38479.0,138.6,138.705,138.5714,138.6191,38479.0
2018-08-27 14:50:00,145.28,145.36,145.27,145.36,43144.0,138.6191,138.6955,138.6096,138.6955,43144.0
2018-08-27 15:00:00,145.36,145.37,145.28,145.3,45865.0,138.6955,138.705,138.6191,138.6382,45865.0
2018-08-27 15:10:00,145.3,145.34,145.21,145.22,79536.0,138.6382,138.6764,138.5523,138.5619,79536.0
2018-08-27 15:20:00,145.22,145.39,145.22,145.38,84862.0,138.5619,138.7241,138.5619,138.7145,84862.0
2018-08-27 15:30:00,145.37,145.37,145.25,145.27,103718.0,138.705,138.705,138.5905,138.6096,103718.0
2018-08-27 15:40:00,145.26,145.32,145.22,145.31,141625.0,138.6,138.6573,138.5619,138.6477,141625.0
2018-08-27 15:50:00,145.3,145.45,145.22,145.4,385182.0,138.6382,138.7813,138.5619,138.7336,385182.0
2018-08-28 09:30:00,145.63,146.17,145.48,145.69,351384.0,138.9531,139.4683,138.81,139.0103,351384.0
2018-08-28 09:40:00,145.69,145.82,145.22,145.29,212234.0,139.0103,139.1344,138.5619,138.6287,212234.0
2018-08-28 09:50:00,145.28,145.36,144.98,145.06,131476.0,138.6191,138.6955,138.3329,138.4092,131476.0
2018-08-28 10:00:00,145.09,145.12,144.88,144.92,87401.0,138.4378,138.4665,138.2375,138.2756,87401.0
2018-08-28 10:10:00,144.91,145.1,144.87,145.03,94495.0,138.2661,138.4474,138.2279,138.3806,94495.0
2018-08-28 10:20:00,145.03,145.12,144.9,145.09,125715.0,138.3806,138.4665,138.2565,138.4378,125715.0
2018-08-28 10:30:00,145.11,145.34,145.01,145.34,94981.0,138.4569,138.6764,138.3615,138.6764,94981.0
2018-08-28 10:40:00,145.34,145.36,144.98,144.99,76184.0,138.6764,138.6955,138.3329,138.3424,76184.0
2018-08-28 10:50:00,145.0,145.26,145.0,145.25,68622.0,138.352,138.6,138.352,138.5905,68622.0
2018-08-28 11:00:00,145.25,145.34,145.15,145.26,81997.0,138.5905,138.6764,138.4951,138.6,81997.0
2018-08-28 11:10:00,145.25,145.48,145.24,145.48,63638.0,138.5905,138.81,138.581,138.81,63638.0
2018-08-28 11:20:00,145.48,145.6,145.46,145.53,45249.0,138.81,138.9245,138.7909,138.8577,45249.0
2018-08-28 11:30:00,145.53,145.53,145.22,145.25,49517.0,138.8577,138.8577,138.5619,138.5905,49517.0
2018-08-28 11:40:00,145.24,145.44,145.2,145.37,65447.0,138.581,138.7718,138.5428,138.705,65447.0
2018-08-28 11:50:00,145.37,145.43,145.24,145.28,57217.0,138.705,138.7622,138.581,138.6191,57217.0
2018-08-28 12:00:00,145.27,145.49,145.22,145.47,56340.0,138.6096,138.8195,138.5619,138.8004,56340.0
2018-08-28 12:10:00,145.49,145.62,145.46,145.53,40805.0,138.8195,138.9435,138.7909,138.8577,40805.0
2018-08-28 12:20:00,145.54,145.56,145.43,145.48,42775.0,138.8672,138.8863,138.7622,138.81,42775.0
2018-08-28 12:30:00,145.49,145.58,145.47,145.54,27948.0,138.8195,138.9054,138.8004,138.8672,27948.0
2018-08-28 12:40:00,145.53,145.61,145.51,145.61,31761.0,138.8577,138.934,138.8386,138.934,31761.0
2018-08-28 12:50:00,145.62,145.65,145.54,145.58,46329.0,138.9435,138.9722,138.8672,138.9054,46329.0
2018-08-28 13:00:00,145.57,145.61,145.46,145.58,32904.0,138.8958,138.934,138.7909,138.9054,32904.0
2018-08-28 13:10:00,145.57,145.81,145.56,145.79,47227.0,138.8958,139.1248,138.8863,139.1057,47227.0
2018-08-28 13:20:00,145.78,145.79,145.52,145.56,46603.0,139.0962,139.1057,138.8481,138.8863,46603.0
2018-08-28 13:30:00,145.55,145.7,145.51,145.66,26342.0,138.8767,139.0199,138.8386,138.9817,26342.0
2018-08-28 13:40:00,145.67,145.75,145.64,145.74,28115.0,138.9912,139.0676,138.9626,139.058,28115.0
2018-08-28 13:50:00,145.75,145.79,145.62,145.63,43604.0,139.0676,139.1057,138.9435,138.9531,43604.0
2018-08-28 14:00:00,145.65,145.65,145.59,145.62,44674.0,138.9722,138.9722,138.9149,138.9435,44674.0
2018-08-28 14:10:00,145.62,145.72,145.61,145.66,60890.0,138.9435,139.039,138.934,138.9817,60890.0
2018-08-28 14:20:00,145.65,145.65,145.54,145.56,55039.0,138.9722,138.9722,138.8672,138.8863,55039.0
2018-08-28 14:30:00,145.55,145.56,145.38,145.4,80569.0,138.8767,138.8863,138.7145,138.7336,80569.0
2018-08-28 14:40:00,145.39,145.49,145.39,145.46,50479.0,138.7241,138.8195,138.7241,138.7909,50479.0
2018-08-28 14:50:00,145.47,145.49,145.41,145.49,41399.0,138.8004,138.8195,138.7432,138.8195,41399.0
2018-08-28 15:00:00,145.49,145.5,145.42,145.47,66379.0,138.8195,138.829,138.7527,138.8004,66379.0
2018-08-28 15:10:00,145.48,145.55,145.48,145.51,77560.0,138.81,138.8767,138.81,138.8386,77560.0
2018-08-28 15:20:00,145.51,145.51,145.37,145.41,84906.0,138.8386,138.8386,138.705,138.7432,84906.0
2018-08-28 15:30:00,145.41,145.45,145.39,145.4,84307.0,138.7432,138.7813,138.7241,138.7336,84307.0
2018-08-28 15:40:00,145.4,145.4,145.2,145.22,146580.0,138.7336,138.7336,138.5428,138.5619,146580.0
2018-08-28 15:50:00,145.21,145.28,145.12,145.26,470418.0,138.5523,138.6191,138.4665,138.6,470418.0
2018-08-29 09:30:00,145.46,146.17,145.42,146.16,215854.0,138.7909,139.4683,138.7527,139.4588,215854.0
2018-08-29 09:40:00,146.15,146.67,146.15,146.49,150102.0,139.4492,139.9454,139.4492,139.7736,150102.0
2018-08-29 09:50:00,146.52,146.7,146.45,146.68,134059.0,139.8023,139.974,139.7355,139.9549,134059.0
2018-08-29 10:00:00,146.68,146.98,146.58,146.94,172963.0,139.9549,140.2412,139.8595,140.203,172963.0
2018-08-29 10:10:00,146.95,147.2,146.95,147.07,188578.0,140.2126,140.4511,140.2126,140.3271,188578.0
2018-08-29 10:20:00,147.07,147.19,147.01,147.16,75015.0,140.3271,140.4416,140.2698,140.4129,75015.0
2018-08-29 10:30:00,147.18,147.22,147.07,147.2,85353.0,140.432,140.4702,140.3271,140.4511,85353.0
2018-08-29 10:40:00,147.2,147.21,147.11,147.16,81843.0,140.4511,140.4606,140.3652,140.4129,81843.0
2018-08-29 10:50:00,147.15,147.19,146.93,147.04,74083.0,140.4034,140.4416,140.1935,140.2984,74083.0
2018-08-29 11:00:00,147.03,147.07,146.96,146.99,79822.0,140.2889,140.3271,140.2221,140.2507,79822.0
2018-08-29 11:10:00,146.99,147.14,146.91,147.08,98980.0,140.2507,140.3938,140.1744,140.3366,98980.0
2018-08-29 11:20:00,147.08,147.27,147.07,147.24,89447.0,140.3366,140.5179,140.3271,140.4893,89447.0
2018-08-29 11:30:00,147.25,147.3,147.08,147.11,82245.0,140.4988,140.5465,140.3366,140.3652,82245.0
2018-08-29 11:40:00,147.13,147.13,146.86,146.91,87521.0,140.3843,140.3843,140.1267,140.1744,87521.0
2018-08-29 11:50:00,146.91,147.08,146.91,147.04,39147.0,140.1744,140.3366,140.1744,140.2984,39147.0
2018-08-29 12:00:00,147.06,147.07,146.84,146.96,40025.0,140.3175,140.3271,140.1076,140.2221,40025.0
2018-08-29 12:10:00,146.97,147.08,146.92,147.03,62113.0,140.2316,140.3366,140.1839,140.2889,62113.0
2018-08-29 12:20:00,147.03,147.07,146.91,146.99,48003.0,140.2889,140.3271,140.1744,140.2507,48003.0
2018-08-29 12:30:00,146.98,147.09,146.98,147.09,27272.0,140.2412,140.3461,140.2412,140.3461,27272.0
2018-08-29 12:40:00,147.06,147.15,147.03,147.13,37653.0,140.3175,140.4034,140.2889,140.3843,37653.0
2018-08-29 12:50:00,147.12,147.2,147.08,147.14,52321.0,140.3748,140.4511,140.3366,140.3938,52321.0
2018-08-29 13:00:00,147.13,147.13,147.02,147.02,41766.0,140.3843,140.3843,140.2793,140.2793,41766.0
2018-08-29 13:10:00,147.01,147.08,146.97,146.98,50230.0,140.2698,140.3366,140.2316,140.2412,50230.0
2018-08-29 13:20:00,146.99,147.0,146.92,146.96,56623.0,140.2507,140.2603,140.1839,140.2221,56623.0
2018-08-29 13:30:00,146.96,146.98,146.88,146.92,43529.0,140.2221,140.2412,140.1458,140.1839,43529.0
2018-08-29 13:40:00,146.92,146.92,146.78,146.8,69635.0,140.1839,140.1839,140.0504,140.0694,69635.0
2018-08-29 13:50:00,146.79,146.89,146.78,146.81,45941.0,140.0599,140.1553,140.0504,140.079,45941.0
2018-08-29 14:00:00,146.81,146.93,146.81,146.93,48049.0,140.079,140.1935,140.079,140.1935,48049.0
2018-08-29 14:10:00,146.93,146.96,146.86,146.9,37160.0,140.1935,140.2221,140.1267,140.1648,37160.0
2018-08-29 14:20:00,146.9,146.93,146.87,146.88,37404.0,140.1648,140.1935,140.1362,140.1458,37404.0
2018-08-29 14:30:00,146.87,147.02,146.86,147.02,57400.0,140.1362,140.2793,140.1267,140.2793,57400.0
2018-08-29 14:40:00,147.01,147.04,146.98,146.99,55525.0,140.2698,140.2984,140.2412,140.2507,55525.0
2018-08-29 14:50:00,147.0,147.03,146.94,147.01,44307.0,140.2603,140.2889,140.203,140.2698,44307.0
2018-08-29 15:00:00,147.01,147.07,146.96,146.97,45465.0,140.2698,140.3271,140.2221,140.2316,45465.0
2018-08-29 15:10:00,146.97,147.07,146.97,147.03,41436.0,140.2316,140.3271,140.2316,140.2889,41436.0
2018-08-29 15:20:00,147.02,147.13,147.02,147.1,63697.0,140.2793,140.3843,140.2793,140.3557,63697.0
2018-08-29 15:30:00,147.09,147.15,147.08,147.1,71019.0,140.3461,140.4034,140.3366,140.3557,71019.0
2018-08-29 15:40:00,147.09,147.17,147.05,147.09,117613.0,140.3461,140.4225,140.308,140.3461,117613.0
2018-08-29 15:50:00,147.1,147.14,146.97,147.04,275112.0,140.3557,140.3938,140.2316,140.2984,275112.0
2018-08-30 09:30:00,146.82,147.02,146.51,146.55,248128.0,140.0885,140.2793,139.7927,139.8309,248128.0
2018-08-30 09:40:00,146.55,147.11,146.5,146.87,169583.0,139.8309,140.3652,139.7832,140.1362,169583.0
2018-08-30 09:50:00,146.86,147.07,146.82,146.86,119382.0,140.1267,140.3271,140.0885,140.1267,119382.0
2018-08-30 10:00:00,146.85,147.0,146.75,146.75,162434.0,140.1171,140.2603,140.0217,140.0217,162434.0
2018-08-30 10:10:00,146.76,146.96,146.74,146.94,124480.0,140.0313,140.2221,140.0122,140.203,124480.0
2018-08-30 10:20:00,146.94,147.21,146.9,147.16,118223.0,140.203,140.4606,140.1648,140.4129,118223.0
2018-08-30 10:30:00,147.15,147.35,147.02,147.35,120111.0,140.4034,140.5942,140.2793,140.5942,120111.0
2018-08-30 10:40:00,147.36,147.44,147.26,147.44,145961.0,140.6038,140.6801,140.5083,140.6801,145961.0
2018-08-30 10:50:00,147.44,147.61,147.43,147.46,189134.0,140.6801,140.8423,140.6705,140.6992,189134.0
2018-08-30 11:00:00,147.45,147.71,147.21,147.21,121415.0,140.6896,140.9377,140.4606,140.4606,121415.0
2018-08-30 11:10:00,147.23,147.36,147.06,147.26,145172.0,140.4797,140.6038,140.3175,140.5083,145172.0
2018-08-30 11:20:00,147.27,147.33,147.11,147.16,84742.0,140.5179,140.5751,140.3652,140.4129,84742.0
2018-08-30 11:30:00,147.17,147.25,146.99,147.04,67909.0,140.4225,140.4988,140.2507,140.2984,67909.0
2018-08-30 11:40:00,147.04,147.14,146.98,147.13,57109.0,140.2984,140.3938,140.2412,140.3843,57109.0
2018-08-30 11:50:00,147.12,147.16,147.05,147.06,69081.0,140.3748,140.4129,140.308,140.3175,69081.0
2018-08-30 12:00:00,147.07,147.19,147.03,147.09,65114.0,140.3271,140.4416,140.2889,140.3461,65114.0
2018-08-30 12:10:00,147.09,147.25,147.06,147.21,76086.0,140.3461,140.4988,140.3175,140.4606,76086.0
2018-08-30 12:20:00,147.2,147.31,147.19,147.31,51240.0,140.4511,140.5561,140.4416,140.5561,51240.0
2018-08-30 12:30:00,147.31,147.45,147.3,147.42,52168.0,140.5561,140.6896,140.5465,140.661,52168.0
2018-08-30 12:40:00,147.43,147.49,147.3,147.36,99105.0,140.6705,140.7278,140.5465,140.6038,99105.0
2018-08-30 12:50:00,147.37,147.48,147.36,147.46,45679.0,140.6133,140.7183,140.6038,140.6992,45679.0
2018-08-30 13:00:00,147.47,147.51,147.39,147.42,80903.0,140.7087,140.7469,140.6324,140.661,80903.0
2018-08-30 13:10:00,147.42,147.44,147.35,147.38,56572.0,140.661,140.6801,140.5942,140.6228,56572.0
2018-08-30 13:20:00,147.4,147.48,147.35,147.47,48553.0,140.6419,140.7183,140.5942,140.7087,48553.0
2018-08-30 13:30:00,147.48,147.54,147.46,147.48,55918.0,140.7183,140.7755,140.6992,140.7183,55918.0
2018-08-30 13:40:00,147.48,147.5,147.43,147.49,54946.0,140.7183,140.7373,140.6705,140.7278,54946.0
2018-08-30 13:50:00,147.5,147.51,147.43,147.5,56417.0,140.7373,140.7469,140.6705,140.7373,56417.0
2018-08-30 14:00:00,147.51,147.6,147.37,147.4,74613.0,140.7469,140.8328,140.6133,140.6419,74613.0
2018-08-30 14:10:00,147.41,147.46,146.9,146.92,93248.0,140.6515,140.6992,140.1648,140.1839,93248.0
2018-08-30 14:20:00,146.92,147.02,146.67,146.72,145806.0,140.1839,140.2793,139.9454,139.9931,145806.0
2018-08-30 14:30:00,146.74,147.14,146.69,147.11,111634.0,140.0122,140.3938,139.9645,140.3652,111634.0
2018-08-30 14:40:00,147.1,147.11,146.89,147.0,68366.0,140.3557,140.3652,140.1553,140.2603,68366.0
2018-08-30 14:50:00,147.0,147.0,146.67,146.67,91684.0,140.2603,140.2603,139.9454,139.9454,91684.0
2018-08-30 15:00:00,146.68,146.68,146.36,146.62,132413.0,139.9549,139.9549,139.6496,139.8977,132413.0
2018-08-30 15:10:00,146.62,146.88,146.59,146.88,100463.0,139.8977,140.1458,139.8691,140.1458,100463.0
2018-08-30 15:20:00,146.86,146.97,146.82,146.95,88281.0,140.1267,140.2316,140.0885,140.2126,88281.0
2018-08-30 15:30:00,146.96,146.98,146.78,146.9,113338.0,140.2221,140.2412,140.0504,140.1648,113338.0
2018-08-30 15:40:00,146.89,146.94,146.81,146.88,154509.0,140.1553,140.203,140.079,140.1458,154509.0
2018-08-30 15:50:00,146.87,147.03,146.71,146.76,633310.0,140.1362,140.2889,139.9836,140.0313,633310.0
2018-08-31 09:30:00,146.74,147.21,146.5,147.09,336213.0,140.0122,140.4606,139.7832,140.3461,336213.0
2018-08-31 09:40:00,147.09,147.26,146.94,147.02,68050.0,140.3461,140.5083,140.203,140.2793,68050.0
2018-08-31 09:50:00,147.03,147.2,146.92,146.97,110828.0,140.2889,140.4511,140.1839,140.2316,110828.0
2018-08-31 10:00:00,146.92,147.27,146.65,147.02,153321.0,140.1839,140.5179,139.9263,140.2793,153321.0
2018-08-31 10:10:00,147.01,147.27,147.01,147.19,102656.0,140.2698,140.5179,140.2698,140.4416,102656.0
2018-08-31 10:20:00,147.19,147.3,147.1,147.13,98879.0,140.4416,140.5465,140.3557,140.3843,98879.0
2018-08-31 10:30:00,147.14,147.3,147.12,147.3,80089.0,140.3938,140.5465,140.3748,140.5465,80089.0
2018-08-31 10:40:00,147.3,147.45,147.27,147.37,55630.0,140.5465,140.6896,140.5179,140.6133,55630.0
2018-08-31 10:50:00,147.38,147.49,147.36,147.44,63781.0,140.6228,140.7278,140.6038,140.6801,63781.0
2018-08-31 11:00:00,147.44,147.64,147.41,147.41,100298.0,140.6801,140.8709,140.6515,140.6515,100298.0
2018-08-31 11:10:00,147.4,147.59,147.38,147.58,66762.0,140.6419,140.8232,140.6228,140.8137,66762.0
2018-08-31 11:20:00,147.57,147.57,147.36,147.37,56429.0,140.8041,140.8041,140.6038,140.6133,56429.0
2018-08-31 11:30:00,147.37,147.49,147.31,147.44,70511.0,140.6133,140.7278,140.5561,140.6801,70511.0
2018-08-31 11:40:00,147.44,147.45,147.16,147.19,67475.0,140.6801,140.6896,140.4129,140.4416,67475.0
2018-08-31 11:50:00,147.22,147.25,146.99,147.02,81622.0,140.4702,140.4988,140.2507,140.2793,81622.0
2018-08-31 12:00:00,147.01,147.02,146.82,146.94,76668.0,140.2698,140.2793,140.0885,140.203,76668.0
2018-08-31 12:10:00,146.92,147.02,146.83,146.99,60320.0,140.1839,140.2793,140.0981,140.2507,60320.0
2018-08-31 12:20:00,146.98,147.08,146.94,147.06,59078.0,140.2412,140.3366,140.203,140.3175,59078.0
2018-08-31 12:30:00,147.06,147.09,146.83,146.91,58462.0,140.3175,140.3461,140.0981,140.1744,58462.0
2018-08-31 12:40:00,146.94,147.08,146.88,147.06,51133.0,140.203,140.3366,140.1458,140.3175,51133.0
2018-08-31 12:50:00,147.08,147.14,147.05,147.14,28651.0,140.3366,140.3938,140.308,140.3938,28651.0
2018-08-31 13:00:00,147.13,147.2,147.08,147.17,40107.0,140.3843,140.4511,140.3366,140.4225,40107.0
2018-08-31 13:10:00,147.18,147.21,147.04,147.09,37827.0,140.432,140.4606,140.2984,140.3461,37827.0
2018-08-31 13:20:00,147.08,147.15,147.07,147.12,30339.0,140.3366,140.4034,140.3271,140.3748,30339.0
2018-08-31 13:30:00,147.11,147.11,147.01,147.02,59275.0,140.3652,140.3652,140.2698,140.2793,59275.0
2018-08-31 13:40:00,147.02,147.03,146.89,147.01,51929.0,140.2793,140.2889,140.1553,140.2698,51929.0
2018-08-31 13:50:00,147.0,147.02,146.87,146.92,54416.0,140.2603,140.2793,140.1362,140.1839,54416.0
2018-08-31 14:00:00,146.93,146.94,146.73,146.77,55194.0,140.1935,140.203,140.0026,140.0408,55194.0
2018-08-31 14:10:00,146.77,146.83,146.7,146.78,74527.0,140.0408,140.0981,139.974,140.0504,74527.0
2018-08-31 14:20:00,146.77,146.78,146.64,146.67,70470.0,140.0408,140.0504,139.9168,139.9454,70470.0
2018-08-31 14:30:00,146.67,146.68,146.6,146.66,86889.0,139.9454,139.9549,139.8786,139.9359,86889.0
2018-08-31 14:40:00,146.66,146.68,146.62,146.67,71485.0,139.9359,139.9549,139.8977,139.9454,71485.0
2018-08-31 14:50:00,146.67,146.73,146.59,146.61,122780.0,139.9454,140.0026,139.8691,139.8881,122780.0
2018-08-31 15:00:00,146.61,146.75,146.59,146.73,96666.0,139.8881,140.0217,139.8691,140.0026,96666.0
2018-08-31 15:10:00,146.73,146.88,146.7,146.86,85143.0,140.0026,140.1458,139.974,140.1267,85143.0
2018-08-31 15:20:00,146.86,146.87,146.65,146.68,111902.0,140.1267,140.1362,139.9263,139.9549,111902.0
2018-08-31 15:30:00,146.69,146.89,146.68,146.8,122575.0,139.9645,140.1553,139.9549,140.0694,122575.0
2018-08-31 15:40:00,146.8,146.82,146.66,146.69,190077.0,140.0694,140.0885,139.9359,139.9645,190077.0
2018-08-31 15:50:00,146.7,146.99,146.69,146.85,543190.0,139.974,140.2507,139.9645,140.1171,543190.0
2018-09-04 09:30:00,146.93,147.59,146.9,147.01,422866.0,140.1935,140.8232,140.1648,140.2698,422866.0
2018-09-04 09:40:00,147.01,147.14,146.66,147.13,170430.0,140.2698,140.3938,139.9359,140.3843,170430.0
2018-09-04 09:50:00,147.15,147.5,147.15,147.22,145683.0,140.4034,140.7373,140.4034,140.4702,145683.0
2018-09-04 10:00:00,147.27,147.51,147.27,147.39,117957.0,140.5179,140.7469,140.5179,140.6324,117957.0
2018-09-04 10:10:00,147.39,147.45,147.13,147.19,84368.0,140.6324,140.6896,140.3843,140.4416,84368.0
2018-09-04 10:20:00,147.19,147.39,147.17,147.21,79017.0,140.4416,140.6324,140.4225,140.4606,79017.0
2018-09-04 10:30:00,147.22,147.4,147.18,147.39,64832.0,140.4702,140.6419,140.432,140.6324,64832.0
2018-09-04 10:40:00,147.4,147.51,147.32,147.47,90784.0,140.6419,140.7469,140.5656,140.7087,90784.0
2018-09-04 10:50:00,147.47,147.66,147.42,147.62,101075.0,140.7087,140.89,140.661,140.8518,101075.0
2018-09-04 11:00:00,147.62,147.66,147.45,147.52,84771.0,140.8518,140.89,140.6896,140.7564,84771.0
2018-09-04 11:10:00,147.51,147.63,147.48,147.59,72086.0,140.7469,140.8614,140.7183,140.8232,72086.0
2018-09-04 11:20:00,147.59,147.66,147.52,147.59,71723.0,140.8232,140.89,140.7564,140.8232,71723.0
2018-09-04 11:30:00,147.59,147.75,147.59,147.72,52612.0,140.8232,140.9759,140.8232,140.9473,52612.0
2018-09-04 11:40:00,147.72,147.75,147.44,147.44,60673.0,140.9473,140.9759,140.6801,140.6801,60673.0
2018-09-04 11:50:00,147.45,147.49,147.31,147.36,64556.0,140.6896,140.7278,140.5561,140.6038,64556.0
2018-09-04 12:00:00,147.37,147.44,147.3,147.35,139142.0,140.6133,140.6801,140.5465,140.5942,139142.0
2018-09-04 12:10:00,147.34,147.47,147.29,147.39,44242.0,140.5847,140.7087,140.537,140.6324,44242.0
2018-09-04 12:20:00,147.38,147.41,147.09,147.31,104330.0,140.6228,140.6515,140.3461,140.5561,104330.0
2018-09-04 12:30:00,147.31,147.43,147.27,147.38,66578.0,140.5561,140.6705,140.5179,140.6228,66578.0
2018-09-04 12:40:00,147.37,147.45,147.26,147.38,94317.0,140.6133,140.6896,140.5083,140.6228,94317.0
2018-09-04 12:50:00,147.37,147.43,147.3,147.41,53699.0,140.6133,140.6705,140.5465,140.6515,53699.0
2018-09-04 13:00:00,147.41,147.53,147.38,147.48,73705.0,140.6515,140.766,140.6228,140.7183,73705.0
2018-09-04 13:10:00,147.48,147.55,147.4,147.4,65354.0,140.7183,140.785,140.6419,140.6419,65354.0
2018-09-04 13:20:00,147.4,147.49,147.36,147.4,55847.0,140.6419,140.7278,140.6038,140.6419,55847.0
2018-09-04 13:30:00,147.41,147.44,147.28,147.28,47189.0,140.6515,140.6801,140.5274,140.5274,47189.0
2018-09-04 13:40:00,147.28,147.5,147.26,147.46,60519.0,140.5274,140.7373,140.5083,140.6992,60519.0
2018-09-04 13:50:00,147.47,147.64,147.45,147.55,132132.0,140.7087,140.8709,140.6896,140.785,132132.0
2018-09-04 14:00:00,147.55,147.72,147.54,147.59,52441.0,140.785,140.9473,140.7755,140.8232,52441.0
2018-09-04 14:10:00,147.59,147.61,147.47,147.59,50899.0,140.8232,140.8423,140.7087,140.8232,50899.0
2018-09-04 14:20:00,147.59,147.77,147.58,147.64,54502.0,140.8232,140.995,140.8137,140.8709,54502.0
2018-09-04 14:30:00,147.64,147.74,147.61,147.69,82409.0,140.8709,140.9663,140.8423,140.9186,82409.0
2018-09-04 14:40:00,147.7,147.79,147.61,147.66,63981.0,140.9282,141.014,140.8423,140.89,63981.0
2018-09-04 14:50:00,147.66,147.81,147.65,147.75,120394.0,140.89,141.0331,140.8805,140.9759,120394.0
2018-09-04 15:00:00,147.76,147.8,147.7,147.74,102616.0,140.9854,141.0236,140.9282,140.9663,102616.0
2018-09-04 15:10:00,147.75,147.78,147.56,147.59,106480.0,140.9759,141.0045,140.7946,140.8232,106480.0
2018-09-04 15:20:00,147.59,147.73,147.56,147.68,94210.0,140.8232,140.9568,140.7946,140.9091,94210.0
2018-09-04 15:30:00,147.68,147.72,147.65,147.69,103830.0,140.9091,140.9473,140.8805,140.9186,103830.0
2018-09-04 15:40:00,147.69,147.74,147.61,147.67,153699.0,140.9186,140.9663,140.8423,140.8995,153699.0
2018-09-04 15:50:00,147.68,147.86,147.58,147.8,359130.0,140.9091,141.0808,140.8137,141.0236,359130.0
2018-09-05 09:30:00,147.0,147.82,146.08,146.23,571559.0,140.2603,141.0427,139.3824,139.5256,571559.0
2018-09-05 09:40:00,146.24,146.29,145.21,145.46,404888.0,139.5351,139.5828,138.5523,138.7909,404888.0
2018-09-05 09:50:00,145.44,145.44,144.77,145.04,469559.0,138.7718,138.7718,138.1325,138.3901,469559.0
2018-09-05 10:00:00,145.03,145.16,144.66,144.98,349495.0,138.3806,138.5046,138.0276,138.3329,349495.0
2018-09-05 10:10:00,144.96,145.03,144.75,144.75,241881.0,138.3138,138.3806,138.1134,138.1134,241881.0
2018-09-05 10:20:00,144.76,144.76,144.16,144.37,347775.0,138.123,138.123,137.5505,137.7508,347775.0
2018-09-05 10:30:00,144.39,144.62,143.69,143.88,355755.0,137.7699,137.9894,137.102,137.2833,355755.0
2018-09-05 10:40:00,143.88,144.28,143.69,144.12,189329.0,137.2833,137.665,137.102,137.5123,189329.0
2018-09-05 10:50:00,144.11,144.13,143.87,143.95,181377.0,137.5028,137.5218,137.2738,137.3501,181377.0
2018-09-05 11:00:00,143.95,143.99,143.51,143.6,291070.0,137.3501,137.3883,136.9303,137.0161,291070.0
2018-09-05 11:10:00,143.6,143.7,143.32,143.39,222932.0,137.0161,137.1116,136.749,136.8158,222932.0
2018-09-05 11:20:00,143.4,143.63,143.33,143.39,169111.0,136.8253,137.0448,136.7585,136.8158,169111.0
2018-09-05 11:30:00,143.38,143.75,143.31,143.73,189218.0,136.8062,137.1593,136.7394,137.1402,189218.0
2018-09-05 11:40:00,143.73,143.81,143.51,143.57,156634.0,137.1402,137.2165,136.9303,136.9875,156634.0
2018-09-05 11:50:00,143.58,143.85,143.58,143.77,150610.0,136.9971,137.2547,136.9971,137.1784,150610.0
2018-09-05 12:00:00,143.76,144.06,143.76,144.06,124433.0,137.1688,137.4551,137.1688,137.4551,124433.0
2018-09-05 12:10:00,144.06,144.13,143.78,143.83,120230.0,137.4551,137.5218,137.1879,137.2356,120230.0
2018-09-05 12:20:00,143.84,143.85,143.61,143.65,158011.0,137.2451,137.2547,137.0257,137.0639,158011.0
2018-09-05 12:30:00,143.66,143.94,143.65,143.82,134447.0,137.0734,137.3406,137.0639,137.2261,134447.0
2018-09-05 12:40:00,143.82,143.82,143.67,143.68,114541.0,137.2261,137.2261,137.0829,137.0925,114541.0
2018-09-05 12:50:00,143.69,143.69,143.52,143.52,129734.0,137.102,137.102,136.9398,136.9398,129734.0
2018-09-05 13:00:00,143.51,143.74,143.48,143.69,131175.0,136.9303,137.1497,136.9017,137.102,131175.0
2018-09-05 13:10:00,143.7,143.8,143.64,143.77,111893.0,137.1116,137.207,137.0543,137.1784,111893.0
2018-09-05 13:20:00,143.78,143.93,143.78,143.89,105228.0,137.1879,137.331,137.1879,137.2929,105228.0
2018-09-05 13:30:00,143.89,144.03,143.78,143.79,107270.0,137.2929,137.4264,137.1879,137.1974,107270.0
2018-09-05 13:40:00,143.79,143.8,143.56,143.57,95566.0,137.1974,137.207,136.978,136.9875,95566.0
2018-09-05 13:50:00,143.57,143.63,143.52,143.58,117234.0,136.9875,137.0448,136.9398,136.9971,117234.0
2018-09-05 14:00:00,143.58,143.65,143.39,143.4,192164.0,136.9971,137.0639,136.8158,136.8253,192164.0
2018-09-05 14:10:00,143.41,143.41,143.13,143.28,185537.0,136.8349,136.8349,136.5677,136.7108,185537.0
2018-09-05 14:20:00,143.26,143.28,143.08,143.1,120133.0,136.6917,136.7108,136.52,136.5391,120133.0
2018-09-05 14:30:00,143.1,143.44,143.05,143.37,184882.0,136.5391,136.8635,136.4914,136.7967,184882.0
2018-09-05 14:40:00,143.37,143.49,143.25,143.25,160289.0,136.7967,136.9112,136.6822,136.6822,160289.0
2018-09-05 14:50:00,143.25,143.25,142.94,143.0,186530.0,136.6822,136.6822,136.3864,136.4437,186530.0
2018-09-05 15:00:00,143.0,143.06,142.75,142.87,210939.0,136.4437,136.5009,136.2051,136.3196,210939.0
2018-09-05 15:10:00,142.86,143.06,142.71,143.0,207826.0,136.3101,136.5009,136.167,136.4437,207826.0
2018-09-05 15:20:00,143.0,143.08,142.84,142.87,194679.0,136.4437,136.52,136.291,136.3196,194679.0
2018-09-05 15:30:00,142.87,142.96,142.83,142.94,223007.0,136.3196,136.4055,136.2815,136.3864,223007.0
2018-09-05 15:40:00,142.94,142.94,142.62,142.63,337646.0,136.3864,136.3864,136.0811,136.0906,337646.0
2018-09-05 15:50:00,142.63,142.78,142.55,142.71,816523.0,136.0906,136.2337,136.0143,136.167,816523.0
2018-09-06 09:30:00,143.29,143.8,142.88,142.95,365179.0,136.7204,137.207,136.3292,136.396,365179.0
2018-09-06 09:40:00,142.97,143.56,142.73,143.54,189000.0,136.415,136.978,136.186,136.9589,189000.0
2018-09-06 09:50:00,143.53,143.95,143.43,143.93,208275.0,136.9494,137.3501,136.8539,137.331,208275.0
2018-09-06 10:00:00,143.89,144.02,143.66,143.86,265640.0,137.2929,137.4169,137.0734,137.2642,265640.0
2018-09-06 10:10:00,143.88,143.88,143.28,143.47,239527.0,137.2833,137.2833,136.7108,136.8921,239527.0
2018-09-06 10:20:00,143.47,143.55,143.28,143.54,229872.0,136.8921,136.9684,136.7108,136.9589,229872.0
2018-09-06 10:30:00,143.53,143.53,143.11,143.25,119828.0,136.9494,136.9494,136.5486,136.6822,119828.0
2018-09-06 10:40:00,143.25,143.4,142.84,142.89,129439.0,136.6822,136.8253,136.291,136.3387,129439.0
2018-09-06 10:50:00,142.9,143.09,142.68,142.95,152920.0,136.3482,136.5295,136.1383,136.396,152920.0
2018-09-06 11:00:00,142.97,143.07,142.54,142.73,147102.0,136.415,136.5104,136.0047,136.186,147102.0
2018-09-06 11:10:00,142.75,143.07,142.71,142.98,97545.0,136.2051,136.5104,136.167,136.4246,97545.0
2018-09-06 11:20:00,142.98,143.37,142.8,143.33,141898.0,136.4246,136.7967,136.2528,136.7585,141898.0
2018-09-06 11:30:00,143.33,143.41,143.22,143.37,123928.0,136.7585,136.8349,136.6536,136.7967,123928.0
2018-09-06 11:40:00,143.35,143.54,143.25,143.53,88548.0,136.7776,136.9589,136.6822,136.9494,88548.0
2018-09-06 11:50:00,143.52,143.56,143.33,143.51,101147.0,136.9398,136.978,136.7585,136.9303,101147.0
2018-09-06 12:00:00,143.5,143.85,143.44,143.83,109384.0,136.9207,137.2547,136.8635,137.2356,109384.0
2018-09-06 12:10:00,143.83,143.84,143.58,143.65,77690.0,137.2356,137.2451,136.9971,137.0639,77690.0
2018-09-06 12:20:00,143.66,143.78,143.59,143.73,115254.0,137.0734,137.1879,137.0066,137.1402,115254.0
2018-09-06 12:30:00,143.72,143.78,143.46,143.48,82942.0,137.1306,137.1879,136.8826,136.9017,82942.0
2018-09-06 12:40:00,143.48,143.82,143.47,143.74,89214.0,136.9017,137.2261,136.8921,137.1497,89214.0
2018-09-06 12:50:00,143.74,143.78,143.63,143.64,86348.0,137.1497,137.1879,137.0448,137.0543,86348.0
2018-09-06 13:00:00,143.63,143.64,143.42,143.55,96027.0,137.0448,137.0543,136.8444,136.9684,96027.0
2018-09-06 13:10:00,143.54,143.92,143.49,143.92,105329.0,136.9589,137.3215,136.9112,137.3215,105329.0
2018-09-06 13:20:00,143.92,143.99,143.86,143.88,80547.0,137.3215,137.3883,137.2642,137.2833,80547.0
2018-09-06 13:30:00,143.89,144.02,143.8,143.95,127219.0,137.2929,137.4169,137.207,137.3501,127219.0
2018-09-06 13:40:00,143.94,144.27,143.91,144.13,150159.0,137.3406,137.6554,137.3119,137.5218,150159.0
2018-09-06 13:50:00,144.14,144.14,144.01,144.02,81731.0,137.5314,137.5314,137.4074,137.4169,81731.0
2018-09-06 14:00:00,144.02,144.23,144.01,144.15,91509.0,137.4169,137.6173,137.4074,137.5409,91509.0
2018-09-06 14:10:00,144.15,144.21,144.05,144.15,93229.0,137.5409,137.5982,137.4455,137.5409,93229.0
2018-09-06 14:20:00,144.15,144.18,144.01,144.15,108923.0,137.5409,137.5696,137.4074,137.5409,108923.0
2018-09-06 14:30:00,144.14,144.45,144.13,144.3,132348.0,137.5314,137.8272,137.5218,137.6841,132348.0
2018-09-06 14:40:00,144.27,144.47,144.24,144.45,97647.0,137.6554,137.8463,137.6268,137.8272,97647.0
2018-09-06 14:50:00,144.46,144.49,144.26,144.26,91939.0,137.8367,137.8653,137.6459,137.6459,91939.0
2018-09-06 15:00:00,144.26,144.59,144.26,144.53,90969.0,137.6459,137.9608,137.6459,137.9035,90969.0
2018-09-06 15:10:00,144.53,144.68,144.52,144.53,85723.0,137.9035,138.0466,137.894,137.9035,85723.0
2018-09-06 15:20:00,144.52,144.67,144.51,144.65,96477.0,137.894,138.0371,137.8844,138.018,96477.0
2018-09-06 15:30:00,144.64,144.69,144.58,144.64,154859.0,138.0085,138.0562,137.9512,138.0085,154859.0
2018-09-06 15:40:00,144.64,144.69,144.56,144.65,167007.0,138.0085,138.0562,137.9321,138.018,167007.0
2018-09-06 15:50:00,144.64,144.7,144.45,144.5,407632.0,138.0085,138.0657,137.8272,137.8749,407632.0
2018-09-07 09:30:00,143.99,143.99,142.75,143.23,313627.0,137.3883,137.3883,136.2051,136.6631,313627.0
2018-09-07 09:40:00,143.2,143.42,142.77,143.36,175530.0,136.6345,136.8444,136.2242,136.7872,175530.0
2018-09-07 09:50:00,143.37,143.96,143.34,143.9,159592.0,136.7967,137.3596,136.7681,137.3024,159592.0
2018-09-07 10:00:00,143.91,144.16,143.8,144.02,97352.0,137.3119,137.5505,137.207,137.4169,97352.0
2018-09-07 10:10:00,144.02,144.4,144.0,144.1,102640.0,137.4169,137.7795,137.3978,137.4932,102640.0
2018-09-07 10:20:00,144.09,144.27,143.99,144.01,63186.0,137.4837,137.6554,137.3883,137.4074,63186.0
2018-09-07 10:30:00,144.0,144.16,143.91,143.95,91996.0,137.3978,137.5505,137.3119,137.3501,91996.0
2018-09-07 10:40:00,143.96,144.33,143.89,144.31,84887.0,137.3596,137.7127,137.2929,137.6936,84887.0
2018-09-07 10:50:00,144.31,144.34,144.13,144.15,77747.0,137.6936,137.7222,137.5218,137.5409,77747.0
2018-09-07 11:00:00,144.15,144.28,144.04,144.17,95523.0,137.5409,137.665,137.436,137.56,95523.0
2018-09-07 11:10:00,144.16,144.33,144.11,144.27,79077.0,137.5505,137.7127,137.5028,137.6554,79077.0
2018-09-07 11:20:00,144.26,144.34,144.12,144.23,73254.0,137.6459,137.7222,137.5123,137.6173,73254.0
2018-09-07 11:30:00,144.21,144.38,144.1,144.36,69124.0,137.5982,137.7604,137.4932,137.7413,69124.0
2018-09-07 11:40:00,144.37,144.44,144.25,144.3,86029.0,137.7508,137.8176,137.6363,137.6841,86029.0
2018-09-07 11:50:00,144.31,144.35,144.08,144.08,83693.0,137.6936,137.7318,137.4741,137.4741,83693.0
2018-09-07 12:00:00,144.09,144.1,143.39,143.48,140400.0,137.4837,137.4932,136.8158,136.9017,140400.0
2018-09-07 12:10:00,143.45,143.8,143.4,143.59,123413.0,136.873,137.207,136.8253,137.0066,123413.0
2018-09-07 12:20:00,143.58,143.73,143.35,143.37,122314.0,136.9971,137.1402,136.7776,136.7967,122314.0
2018-09-07 12:30:00,143.36,143.59,143.34,143.5,107735.0,136.7872,137.0066,136.7681,136.9207,107735.0
2018-09-07 12:40:00,143.51,143.53,143.24,143.51,122176.0,136.9303,136.9494,136.6727,136.9303,122176.0
2018-09-07 12:50:00,143.52,143.64,143.48,143.49,83092.0,136.9398,137.0543,136.9017,136.9112,83092.0
2018-09-07 13:00:00,143.5,143.58,143.22,143.25,119842.0,136.9207,136.9971,136.6536,136.6822,119842.0
2018-09-07 13:10:00,143.23,143.29,143.15,143.19,88290.0,136.6631,136.7204,136.5868,136.6249,88290.0
2018-09-07 13:20:00,143.16,143.46,143.16,143.44,76249.0,136.5963,136.8826,136.5963,136.8635,76249.0
2018-09-07 13:30:00,143.45,143.51,143.12,143.12,68191.0,136.873,136.9303,136.5582,136.5582,68191.0
2018-09-07 13:40:00,143.12,143.21,142.83,142.92,142871.0,136.5582,136.644,136.2815,136.3673,142871.0
2018-09-07 13:50:00,142.94,143.01,142.87,142.87,92832.0,136.3864,136.4532,136.3196,136.3196,92832.0
2018-09-07 14:00:00,142.87,143.18,142.87,143.16,65397.0,136.3196,136.6154,136.3196,136.5963,65397.0
2018-09-07 14:10:00,143.16,143.41,143.16,143.27,84973.0,136.5963,136.8349,136.5963,136.7013,84973.0
2018-09-07 14:20:00,143.26,143.45,143.24,143.43,78633.0,136.6917,136.873,136.6727,136.8539,78633.0
2018-09-07 14:30:00,143.43,143.45,143.18,143.27,73256.0,136.8539,136.873,136.6154,136.7013,73256.0
2018-09-07 14:40:00,143.27,143.36,143.23,143.29,83546.0,136.7013,136.7872,136.6631,136.7204,83546.0
2018-09-07 14:50:00,143.28,143.44,143.18,143.4,101485.0,136.7108,136.8635,136.6154,136.8253,101485.0
2018-09-07 15:00:00,143.39,143.42,143.25,143.27,84005.0,136.8158,136.8444,136.6822,136.7013,84005.0
2018-09-07 15:10:00,143.27,143.36,143.23,143.26,92719.0,136.7013,136.7872,136.6631,136.6917,92719.0
2018-09-07 15:20:00,143.26,143.37,143.18,143.35,82910.0,136.6917,136.7967,136.6154,136.7776,82910.0
2018-09-07 15:30:00,143.35,143.43,143.18,143.28,169473.0,136.7776,136.8539,136.6154,136.7108,169473.0
2018-09-07 15:40:00,143.28,143.39,143.22,143.31,155137.0,136.7108,136.8158,136.6536,136.7394,155137.0
2018-09-07 15:50:00,143.33,143.59,143.14,143.24,784111.0,136.7585,137.0066,136.5772,136.6727,784111.0
2018-09-10 09:30:00,144.13,144.34,143.51,143.75,233761.0,137.5218,137.7222,136.9303,137.1593,233761.0
2018-09-10 09:40:00,143.76,144.0,143.56,143.72,65385.0,137.1688,137.3978,136.978,137.1306,65385.0
2018-09-10 09:50:00,143.75,143.82,143.4,143.4,112974.0,137.1593,137.2261,136.8253,136.8253,112974.0
2018-09-10 10:00:00,143.4,143.55,143.26,143.47,112385.0,136.8253,136.9684,136.6917,136.8921,112385.0
2018-09-10 10:10:00,143.46,143.49,143.25,143.45,88817.0,136.8826,136.9112,136.6822,136.873,88817.0
2018-09-10 10:20:00,143.47,143.6,143.43,143.54,79781.0,136.8921,137.0161,136.8539,136.9589,79781.0
2018-09-10 10:30:00,143.55,143.74,143.39,143.65,148078.0,136.9684,137.1497,136.8158,137.0639,148078.0
2018-09-10 10:40:00,143.65,143.78,143.65,143.73,58887.0,137.0639,137.1879,137.0639,137.1402,58887.0
2018-09-10 10:50:00,143.72,143.8,143.47,143.51,92501.0,137.1306,137.207,136.8921,136.9303,92501.0
2018-09-10 11:00:00,143.5,143.72,143.21,143.71,88690.0,136.9207,137.1306,136.644,137.1211,88690.0
2018-09-10 11:10:00,143.7,143.94,143.67,143.91,53424.0,137.1116,137.3406,137.0829,137.3119,53424.0
2018-09-10 11:20:00,143.91,144.13,143.89,144.11,50127.0,137.3119,137.5218,137.2929,137.5028,50127.0
2018-09-10 11:30:00,144.11,144.12,143.88,143.92,46500.0,137.5028,137.5123,137.2833,137.3215,46500.0
2018-09-10 11:40:00,143.95,144.06,143.9,144.05,57045.0,137.3501,137.4551,137.3024,137.4455,57045.0
2018-09-10 11:50:00,144.06,144.11,144.0,144.04,40462.0,137.4551,137.5028,137.3978,137.436,40462.0
2018-09-10 12:00:00,144.04,144.04,143.85,143.96,35614.0,137.436,137.436,137.2547,137.3596,35614.0
2018-09-10 12:10:00,143.95,144.03,143.88,143.88,38093.0,137.3501,137.4264,137.2833,137.2833,38093.0
2018-09-10 12:20:00,143.85,143.94,143.79,143.89,65649.0,137.2547,137.3406,137.1974,137.2929,65649.0
2018-09-10 12:30:00,143.9,144.04,143.87,143.93,48162.0,137.3024,137.436,137.2738,137.331,48162.0
2018-09-10 12:40:00,143.92,144.0,143.83,143.94,43584.0,137.3215,137.3978,137.2356,137.3406,43584.0
2018-09-10 12:50:00,143.93,144.0,143.88,143.95,44274.0,137.331,137.3978,137.2833,137.3501,44274.0
2018-09-10 13:00:00,143.94,143.94,143.85,143.88,41690.0,137.3406,137.3406,137.2547,137.2833,41690.0
2018-09-10 13:10:00,143.87,144.04,143.85,144.02,62440.0,137.2738,137.436,137.2547,137.4169,62440.0
2018-09-10 13:20:00,144.02,144.16,144.02,144.07,57473.0,137.4169,137.5505,137.4169,137.4646,57473.0
2018-09-10 13:30:00,144.07,144.09,143.92,143.94,38677.0,137.4646,137.4837,137.3215,137.3406,38677.0
2018-09-10 13:40:00,143.94,144.05,143.89,143.97,55410.0,137.3406,137.4455,137.2929,137.3692,55410.0
2018-09-10 13:50:00,143.97,144.09,143.96,144.09,26887.0,137.3692,137.4837,137.3596,137.4837,26887.0
2018-09-10 14:00:00,144.1,144.16,144.06,144.09,55052.0,137.4932,137.5505,137.4551,137.4837,55052.0
2018-09-10 14:10:00,144.09,144.09,144.02,144.08,43473.0,137.4837,137.4837,137.4169,137.4741,43473.0
2018-09-10 14:20:00,144.07,144.13,143.98,144.09,39428.0,137.4646,137.5218,137.3787,137.4837,39428.0
2018-09-10 14:30:00,144.1,144.3,144.08,144.29,122274.0,137.4932,137.6841,137.4741,137.6745,122274.0
2018-09-10 14:40:00,144.29,144.39,144.28,144.33,115349.0,137.6745,137.7699,137.665,137.7127,115349.0
2018-09-10 14:50:00,144.33,144.33,144.23,144.29,66919.0,137.7127,137.7127,137.6173,137.6745,66919.0
2018-09-10 15:00:00,144.29,144.41,144.26,144.38,101201.0,137.6745,137.789,137.6459,137.7604,101201.0
2018-09-10 15:10:00,144.4,144.44,144.33,144.39,97307.0,137.7795,137.8176,137.7127,137.7699,97307.0
2018-09-10 15:20:00,144.38,144.44,144.33,144.39,80804.0,137.7604,137.8176,137.7127,137.7699,80804.0
2018-09-10 15:30:00,144.39,144.4,144.23,144.3,154328.0,137.7699,137.7795,137.6173,137.6841,154328.0
2018-09-10 15:40:00,144.3,144.32,144.23,144.25,100494.0,137.6841,137.7031,137.6173,137.6363,100494.0
2018-09-10 15:50:00,144.24,144.24,144.02,144.13,401468.0,137.6268,137.6268,137.4169,137.5218,401468.0
2018-09-11 09:30:00,144.0,144.0,143.25,143.83,289332.0,137.3978,137.3978,136.6822,137.2356,289332.0
2018-09-11 09:40:00,143.83,144.27,143.76,144.15,158629.0,137.2356,137.6554,137.1688,137.5409,158629.0
2018-09-11 09:50:00,144.15,144.32,144.06,144.16,182205.0,137.5409,137.7031,137.4551,137.5505,182205.0
2018-09-11 10:00:00,144.17,144.47,144.11,144.41,149618.0,137.56,137.8463,137.5028,137.789,149618.0
2018-09-11 10:10:00,144.41,144.6,144.41,144.52,160264.0,137.789,137.9703,137.789,137.894,160264.0
2018-09-11 10:20:00,144.51,144.56,144.4,144.55,92964.0,137.8844,137.9321,137.7795,137.9226,92964.0
2018-09-11 10:30:00,144.56,144.57,144.4,144.49,108346.0,137.9321,137.9417,137.7795,137.8653,108346.0
2018-09-11 10:40:00,144.49,144.57,144.29,144.29,106200.0,137.8653,137.9417,137.6745,137.6745,106200.0
2018-09-11 10:50:00,144.29,144.53,144.26,144.44,59868.0,137.6745,137.9035,137.6459,137.8176,59868.0
2018-09-11 11:00:00,144.45,144.61,144.43,144.53,174511.0,137.8272,137.9798,137.8081,137.9035,174511.0
2018-09-11 11:10:00,144.52,144.55,144.37,144.39,141214.0,137.894,137.9226,137.7508,137.7699,141214.0
2018-09-11 11:20:00,144.4,144.56,144.38,144.5,81861.0,137.7795,137.9321,137.7604,137.8749,81861.0
2018-09-11 11:30:00,144.5,144.68,144.49,144.66,93868.0,137.8749,138.0466,137.8653,138.0276,93868.0
2018-09-11 11:40:00,144.66,144.79,144.61,144.78,76303.0,138.0276,138.1516,137.9798,138.142,76303.0
2018-09-11 11:50:00,144.78,145.22,144.78,145.2,124803.0,138.142,138.5619,138.142,138.5428,124803.0
2018-09-11 12:00:00,145.23,145.39,145.14,145.35,75214.0,138.5714,138.7241,138.4855,138.6859,75214.0
2018-09-11 12:10:00,145.35,145.37,145.08,145.11,61270.0,138.6859,138.705,138.4283,138.4569,61270.0
2018-09-11 12:20:00,145.11,145.18,145.08,145.14,44724.0,138.4569,138.5237,138.4283,138.4855,44724.0
2018-09-11 12:30:00,145.15,145.28,145.15,145.22,63356.0,138.4951,138.6191,138.4951,138.5619,63356.0
2018-09-11 12:40:00,145.23,145.24,145.12,145.17,59903.0,138.5714,138.581,138.4665,138.5142,59903.0
2018-09-11 12:50:00,145.18,145.3,145.14,145.3,41045.0,138.5237,138.6382,138.4855,138.6382,41045.0
2018-09-11 13:00:00,145.3,145.36,145.18,145.2,56355.0,138.6382,138.6955,138.5237,138.5428,56355.0
2018-09-11 13:10:00,145.19,145.28,145.12,145.27,67743.0,138.5333,138.6191,138.4665,138.6096,67743.0
2018-09-11 13:20:00,145.28,145.3,145.09,145.09,87407.0,138.6191,138.6382,138.4378,138.4378,87407.0
2018-09-11 13:30:00,145.09,145.21,145.06,145.16,53144.0,138.4378,138.5523,138.4092,138.5046,53144.0
2018-09-11 13:40:00,145.19,145.22,145.11,145.17,46018.0,138.5333,138.5619,138.4569,138.5142,46018.0
2018-09-11 13:50:00,145.18,145.26,145.14,145.22,45803.0,138.5237,138.6,138.4855,138.5619,45803.0
2018-09-11 14:00:00,145.21,145.26,145.13,145.22,67020.0,138.5523,138.6,138.476,138.5619,67020.0
2018-09-11 14:10:00,145.23,145.38,145.21,145.35,65639.0,138.5714,138.7145,138.5523,138.6859,65639.0
2018-09-11 14:20:00,145.35,145.47,145.33,145.44,60019.0,138.6859,138.8004,138.6668,138.7718,60019.0
2018-09-11 14:30:00,145.44,145.5,145.41,145.45,74457.0,138.7718,138.829,138.7432,138.7813,74457.0
2018-09-11 14:40:00,145.44,145.48,145.35,145.38,111322.0,138.7718,138.81,138.6859,138.7145,111322.0
2018-09-11 14:50:00,145.39,145.41,145.27,145.35,85755.0,138.7241,138.7432,138.6096,138.6859,85755.0
2018-09-11 15:00:00,145.35,145.45,145.35,145.44,46642.0,138.6859,138.7813,138.6859,138.7718,46642.0
2018-09-11 15:10:00,145.44,145.52,145.32,145.37,71675.0,138.7718,138.8481,138.6573,138.705,71675.0
2018-09-11 15:20:00,145.36,145.38,145.3,145.33,63890.0,138.6955,138.7145,138.6382,138.6668,63890.0
2018-09-11 15:30:00,145.33,145.4,145.26,145.39,79316.0,138.6668,138.7336,138.6,138.7241,79316.0
2018-09-11 15:40:00,145.4,145.49,145.32,145.41,147739.0,138.7336,138.8195,138.6573,138.7432,147739.0
2018-09-11 15:50:00,145.4,145.5,145.35,145.49,354333.0,138.7336,138.829,138.6859,138.8195,354333.0
2018-09-12 09:30:00,145.85,146.05,145.51,145.57,299500.0,139.163,139.3538,138.8386,138.8958,299500.0
2018-09-12 09:40:00,145.57,145.83,145.47,145.6,120165.0,138.8958,139.1439,138.8004,138.9245,120165.0
2018-09-12 09:50:00,145.59,145.65,145.36,145.57,146388.0,138.9149,138.9722,138.6955,138.8958,146388.0
2018-09-12 10:00:00,145.56,146.06,145.55,145.62,178275.0,138.8863,139.3634,138.8767,138.9435,178275.0
2018-09-12 10:10:00,145.61,145.67,145.44,145.57,116218.0,138.934,138.9912,138.7718,138.8958,116218.0
2018-09-12 10:20:00,145.55,145.75,145.47,145.72,125108.0,138.8767,139.0676,138.8004,139.039,125108.0
2018-09-12 10:30:00,145.71,145.71,145.07,145.42,117307.0,139.0294,139.0294,138.4188,138.7527,117307.0
2018-09-12 10:40:00,145.43,145.64,145.37,145.5,106512.0,138.7622,138.9626,138.705,138.829,106512.0
2018-09-12 10:50:00,145.5,145.79,145.49,145.72,201930.0,138.829,139.1057,138.8195,139.039,201930.0
2018-09-12 11:00:00,145.72,146.05,145.65,145.84,113165.0,139.039,139.3538,138.9722,139.1534,113165.0
2018-09-12 11:10:00,145.84,146.39,145.83,146.26,203490.0,139.1534,139.6782,139.1439,139.5542,203490.0
2018-09-12 11:20:00,146.26,146.46,146.18,146.46,101261.0,139.5542,139.745,139.4779,139.745,101261.0
2018-09-12 11:30:00,146.46,146.77,146.22,146.26,161306.0,139.745,140.0408,139.516,139.5542,161306.0
2018-09-12 11:40:00,146.27,146.31,146.01,146.01,101091.0,139.5637,139.6019,139.3157,139.3157,101091.0
2018-09-12 11:50:00,146.0,146.0,145.71,145.8,134369.0,139.3061,139.3061,139.0294,139.1153,134369.0
2018-09-12 12:00:00,145.79,146.34,145.79,146.06,107005.0,139.1057,139.6305,139.1057,139.3634,107005.0
2018-09-12 12:10:00,146.03,146.2,145.94,146.2,48738.0,139.3347,139.4969,139.2489,139.4969,48738.0
2018-09-12 12:20:00,146.2,146.29,146.14,146.23,45084.0,139.4969,139.5828,139.4397,139.5256,45084.0
2018-09-12 12:30:00,146.23,146.3,146.11,146.28,69262.0,139.5256,139.5924,139.4111,139.5733,69262.0
2018-09-12 12:40:00,146.28,146.46,146.26,146.29,86541.0,139.5733,139.745,139.5542,139.5828,86541.0
2018-09-12 12:50:00,146.28,146.39,146.24,146.38,56716.0,139.5733,139.6782,139.5351,139.6687,56716.0
2018-09-12 13:00:00,146.38,146.57,146.32,146.42,89194.0,139.6687,139.85,139.6114,139.7069,89194.0
2018-09-12 13:10:00,146.43,146.44,146.11,146.25,87377.0,139.7164,139.7259,139.4111,139.5447,87377.0
2018-09-12 13:20:00,146.25,146.33,146.17,146.2,99836.0,139.5447,139.621,139.4683,139.4969,99836.0
2018-09-12 13:30:00,146.2,146.36,146.19,146.23,112403.0,139.4969,139.6496,139.4874,139.5256,112403.0
2018-09-12 13:40:00,146.22,146.27,146.05,146.22,71411.0,139.516,139.5637,139.3538,139.516,71411.0
2018-09-12 13:50:00,146.21,146.24,146.08,146.12,58294.0,139.5065,139.5351,139.3824,139.4206,58294.0
2018-09-12 14:00:00,146.13,146.21,146.02,146.09,55932.0,139.4302,139.5065,139.3252,139.392,55932.0
2018-09-12 14:10:00,146.09,146.14,146.0,146.05,57166.0,139.392,139.4397,139.3061,139.3538,57166.0
2018-09-12 14:20:00,146.05,146.1,145.95,145.97,54021.0,139.3538,139.4015,139.2584,139.2775,54021.0
2018-09-12 14:30:00,145.97,146.16,145.93,146.16,76499.0,139.2775,139.4588,139.2393,139.4588,76499.0
2018-09-12 14:40:00,146.16,146.28,146.04,146.26,92328.0,139.4588,139.5733,139.3443,139.5542,92328.0
2018-09-12 14:50:00,146.27,146.31,146.22,146.26,63608.0,139.5637,139.6019,139.516,139.5542,63608.0
2018-09-12 15:00:00,146.26,146.46,146.26,146.42,79282.0,139.5542,139.745,139.5542,139.7069,79282.0
2018-09-12 15:10:00,146.43,146.54,146.43,146.52,77246.0,139.7164,139.8214,139.7164,139.8023,77246.0
2018-09-12 15:20:00,146.51,146.58,146.44,146.57,127269.0,139.7927,139.8595,139.7259,139.85,127269.0
2018-09-12 15:30:00,146.58,146.7,146.5,146.69,197844.0,139.8595,139.974,139.7832,139.9645,197844.0
2018-09-12 15:40:00,146.69,146.7,146.55,146.63,181559.0,139.9645,139.974,139.8309,139.9072,181559.0
2018-09-12 15:50:00,146.64,146.8,146.57,146.58,408249.0,139.9168,140.0694,139.85,139.8595,408249.0
2018-09-13 09:30:00,147.15,147.93,147.15,147.71,329915.0,140.4034,141.1476,140.4034,140.9377,329915.0
2018-09-13 09:40:00,147.71,148.04,147.6,148.02,221644.0,140.9377,141.2526,140.8328,141.2335,221644.0
2018-09-13 09:50:00,148.05,148.05,147.64,147.64,132234.0,141.2621,141.2621,140.8709,140.8709,132234.0
2018-09-13 10:00:00,147.65,147.88,147.48,147.64,123329.0,140.8805,141.0999,140.7183,140.8709,123329.0
2018-09-13 10:10:00,147.66,147.79,147.1,147.27,244874.0,140.89,141.014,140.3557,140.5179,244874.0
2018-09-13 10:20:00,147.25,147.48,147.09,147.33,170074.0,140.4988,140.7183,140.3461,140.5751,170074.0
2018-09-13 10:30:00,147.33,147.57,147.26,147.3,83358.0,140.5751,140.8041,140.5083,140.5465,83358.0
2018-09-13 10:40:00,147.28,147.49,147.12,147.36,94676.0,140.5274,140.7278,140.3748,140.6038,94676.0
2018-09-13 10:50:00,147.36,147.53,147.29,147.5,84331.0,140.6038,140.766,140.537,140.7373,84331.0
2018-09-13 11:00:00,147.5,147.62,147.28,147.49,75300.0,140.7373,140.8518,140.5274,140.7278,75300.0
2018-09-13 11:10:00,147.5,147.54,147.37,147.4,83602.0,140.7373,140.7755,140.6133,140.6419,83602.0
2018-09-13 11:20:00,147.4,147.5,147.36,147.45,58997.0,140.6419,140.7373,140.6038,140.6896,58997.0
2018-09-13 11:30:00,147.45,147.53,147.37,147.5,54084.0,140.6896,140.766,140.6133,140.7373,54084.0
2018-09-13 11:40:00,147.5,147.67,147.42,147.66,66932.0,140.7373,140.8995,140.661,140.89,66932.0
2018-09-13 11:50:00,147.66,147.87,147.65,147.85,88629.0,140.89,141.0904,140.8805,141.0713,88629.0
2018-09-13 12:00:00,147.86,147.98,147.84,147.89,74707.0,141.0808,141.1953,141.0618,141.1095,74707.0
2018-09-13 12:10:00,147.9,147.95,147.83,147.85,50714.0,141.119,141.1667,141.0522,141.0713,50714.0
2018-09-13 12:20:00,147.86,147.95,147.78,147.86,47520.0,141.0808,141.1667,141.0045,141.0808,47520.0
2018-09-13 12:30:00,147.87,147.95,147.83,147.95,34654.0,141.0904,141.1667,141.0522,141.1667,34654.0
2018-09-13 12:40:00,147.95,147.96,147.83,147.92,44920.0,141.1667,141.1762,141.0522,141.1381,44920.0
2018-09-13 12:50:00,147.92,147.94,147.85,147.93,48506.0,141.1381,141.1572,141.0713,141.1476,48506.0
2018-09-13 13:00:00,147.93,147.99,147.79,147.81,57662.0,141.1476,141.2049,141.014,141.0331,57662.0
2018-09-13 13:10:00,147.81,147.87,147.74,147.87,56031.0,141.0331,141.0904,140.9663,141.0904,56031.0
2018-09-13 13:20:00,147.88,148.02,147.79,147.99,67145.0,141.0999,141.2335,141.014,141.2049,67145.0
2018-09-13 13:30:00,147.99,148.03,147.9,147.96,81516.0,141.2049,141.243,141.119,141.1762,81516.0
2018-09-13 13:40:00,147.97,147.99,147.82,147.84,85597.0,141.1858,141.2049,141.0427,141.0618,85597.0
2018-09-13 13:50:00,147.84,147.96,147.82,147.92,51971.0,141.0618,141.1762,141.0427,141.1381,51971.0
2018-09-13 14:00:00,147.94,148.07,147.93,148.01,71682.0,141.1572,141.2812,141.1476,141.224,71682.0
2018-09-13 14:10:00,148.01,148.03,147.64,147.68,135401.0,141.224,141.243,140.8709,140.9091,135401.0
2018-09-13 14:20:00,147.69,147.81,147.61,147.73,57434.0,140.9186,141.0331,140.8423,140.9568,57434.0
2018-09-13 14:30:00,147.75,147.83,147.74,147.8,50865.0,140.9759,141.0522,140.9663,141.0236,50865.0
2018-09-13 14:40:00,147.8,147.89,147.77,147.83,63154.0,141.0236,141.1095,140.995,141.0522,63154.0
2018-09-13 14:50:00,147.83,147.83,147.68,147.79,62119.0,141.0522,141.0522,140.9091,141.014,62119.0
2018-09-13 15:00:00,147.78,147.79,147.61,147.65,78431.0,141.0045,141.014,140.8423,140.8805,78431.0
2018-09-13 15:10:00,147.64,147.73,147.56,147.63,68991.0,140.8709,140.9568,140.7946,140.8614,68991.0
2018-09-13 15:20:00,147.63,147.64,147.51,147.55,83992.0,140.8614,140.8709,140.7469,140.785,83992.0
2018-09-13 15:30:00,147.54,147.56,147.35,147.36,135500.0,140.7755,140.7946,140.5942,140.6038,135500.0
2018-09-13 15:40:00,147.36,147.46,147.31,147.45,152539.0,140.6038,140.6992,140.5561,140.6896,152539.0
2018-09-13 15:50:00,147.46,147.68,147.44,147.63,365434.0,140.6992,140.9091,140.6801,140.8614,365434.0
2018-09-14 09:30:00,147.89,148.15,147.86,148.12,225469.0,141.1095,141.3575,141.0808,141.3289,225469.0
2018-09-14 09:40:00,148.11,148.29,147.88,147.88,150342.0,141.3194,141.4911,141.0999,141.0999,150342.0
2018-09-14 09:50:00,147.87,148.17,147.81,148.13,90305.0,141.0904,141.3766,141.0331,141.3385,90305.0
2018-09-14 10:00:00,148.17,148.27,148.04,148.14,90400.0,141.3766,141.472,141.2526,141.348,90400.0
2018-09-14 10:10:00,148.15,148.34,148.13,148.24,83097.0,141.3575,141.5388,141.3385,141.4434,83097.0
2018-09-14 10:20:00,148.25,148.34,148.21,148.26,64234.0,141.453,141.5388,141.4148,141.4625,64234.0
2018-09-14 10:30:00,148.26,148.37,148.26,148.28,80103.0,141.4625,141.5675,141.4625,141.4816,80103.0
2018-09-14 10:40:00,148.28,148.34,148.12,148.14,108273.0,141.4816,141.5388,141.3289,141.348,108273.0
2018-09-14 10:50:00,148.14,148.32,148.11,148.21,98618.0,141.348,141.5197,141.3194,141.4148,98618.0
2018-09-14 11:00:00,148.21,148.23,148.09,148.2,57222.0,141.4148,141.4339,141.3003,141.4052,57222.0
2018-09-14 11:10:00,148.21,148.21,148.0,148.01,71529.0,141.4148,141.4148,141.2144,141.224,71529.0
2018-09-14 11:20:00,148.01,148.17,147.93,148.16,55611.0,141.224,141.3766,141.1476,141.3671,55611.0
2018-09-14 11:30:00,148.18,148.23,148.09,148.13,33218.0,141.3862,141.4339,141.3003,141.3385,33218.0
2018-09-14 11:40:00,148.12,148.15,148.05,148.08,48490.0,141.3289,141.3575,141.2621,141.2907,48490.0
2018-09-14 11:50:00,148.09,148.19,148.04,148.12,56190.0,141.3003,141.3957,141.2526,141.3289,56190.0
2018-09-14 12:00:00,148.12,148.12,147.7,147.89,170774.0,141.3289,141.3289,140.9282,141.1095,170774.0
2018-09-14 12:10:00,147.9,148.05,147.77,147.82,56471.0,141.119,141.2621,140.995,141.0427,56471.0
2018-09-14 12:20:00,147.86,147.89,147.47,147.62,74778.0,141.0808,141.1095,140.7087,140.8518,74778.0
2018-09-14 12:30:00,147.63,147.72,147.54,147.67,64282.0,140.8614,140.9473,140.7755,140.8995,64282.0
2018-09-14 12:40:00,147.67,147.82,147.65,147.78,42211.0,140.8995,141.0427,140.8805,141.0045,42211.0
2018-09-14 12:50:00,147.8,147.83,147.65,147.67,39437.0,141.0236,141.0522,140.8805,140.8995,39437.0
2018-09-14 13:00:00,147.67,147.73,147.42,147.45,56275.0,140.8995,140.9568,140.661,140.6896,56275.0
2018-09-14 13:10:00,147.41,147.65,147.35,147.6,37973.0,140.6515,140.8805,140.5942,140.8328,37973.0
2018-09-14 13:20:00,147.6,147.69,147.57,147.68,72794.0,140.8328,140.9186,140.8041,140.9091,72794.0
2018-09-14 13:30:00,147.7,147.93,147.7,147.89,42644.0,140.9282,141.1476,140.9282,141.1095,42644.0
2018-09-14 13:40:00,147.9,147.96,147.85,147.94,26287.0,141.119,141.1762,141.0713,141.1572,26287.0
2018-09-14 13:50:00,147.95,148.03,147.95,148.01,41993.0,141.1667,141.243,141.1667,141.224,41993.0
2018-09-14 14:00:00,148.02,148.04,147.85,147.93,74797.0,141.2335,141.2526,141.0713,141.1476,74797.0
2018-09-14 14:10:00,147.93,148.0,147.86,147.89,45702.0,141.1476,141.2144,141.0808,141.1095,45702.0
2018-09-14 14:20:00,147.89,148.02,147.83,147.9,74916.0,141.1095,141.2335,141.0522,141.119,74916.0
2018-09-14 14:30:00,147.9,147.92,147.8,147.83,45831.0,141.119,141.1381,141.0236,141.0522,45831.0
2018-09-14 14:40:00,147.83,147.84,147.73,147.79,51495.0,141.0522,141.0618,140.9568,141.014,51495.0
2018-09-14 14:50:00,147.8,147.82,147.73,147.76,39484.0,141.0236,141.0427,140.9568,140.9854,39484.0
2018-09-14 15:00:00,147.77,147.83,147.74,147.79,50943.0,140.995,141.0522,140.9663,141.014,50943.0
2018-09-14 15:10:00,147.8,147.85,147.74,147.8,61405.0,141.0236,141.0713,140.9663,141.0236,61405.0
2018-09-14 15:20:00,147.8,147.8,147.72,147.76,42772.0,141.0236,141.0236,140.9473,140.9854,42772.0
2018-09-14 15:30:00,147.76,147.86,147.76,147.84,84383.0,140.9854,141.0808,140.9854,141.0618,84383.0
2018-09-14 15:40:00,147.85,147.99,147.84,147.98,110717.0,141.0713,141.2049,141.0618,141.1953,110717.0
2018-09-14 15:50:00,147.99,148.04,147.74,147.84,327629.0,141.2049,141.2526,140.9663,141.0618,327629.0
2018-09-17 09:30:00,147.83,147.9,146.96,147.01,278000.0,141.0522,141.119,140.2221,140.2698,278000.0
2018-09-17 09:40:00,147.0,147.31,146.78,147.1,142307.0,140.2603,140.5561,140.0504,140.3557,142307.0
2018-09-17 09:50:00,147.09,147.48,147.07,147.42,105153.0,140.3461,140.7183,140.3271,140.661,105153.0
2018-09-17 10:00:00,147.43,147.43,147.16,147.36,111653.0,140.6705,140.6705,140.4129,140.6038,111653.0
2018-09-17 10:10:00,147.36,147.49,147.1,147.3,108566.0,140.6038,140.7278,140.3557,140.5465,108566.0
2018-09-17 10:20:00,147.28,147.55,147.27,147.49,101208.0,140.5274,140.785,140.5179,140.7278,101208.0
2018-09-17 10:30:00,147.47,147.59,147.36,147.54,70022.0,140.7087,140.8232,140.6038,140.7755,70022.0
2018-09-17 10:40:00,147.56,147.65,147.3,147.3,77654.0,140.7946,140.8805,140.5465,140.5465,77654.0
2018-09-17 10:50:00,147.31,147.32,146.98,147.04,63567.0,140.5561,140.5656,140.2412,140.2984,63567.0
2018-09-17 11:00:00,147.04,147.18,146.91,147.02,81650.0,140.2984,140.432,140.1744,140.2793,81650.0
2018-09-17 11:10:00,147.03,147.11,146.69,146.7,99654.0,140.2889,140.3652,139.9645,139.974,99654.0
2018-09-17 11:20:00,146.71,146.76,146.56,146.62,90891.0,139.9836,140.0313,139.8404,139.8977,90891.0
2018-09-17 11:30:00,146.62,146.71,146.52,146.58,80749.0,139.8977,139.9836,139.8023,139.8595,80749.0
2018-09-17 11:40:00,146.57,146.63,146.39,146.45,83359.0,139.85,139.9072,139.6782,139.7355,83359.0
2018-09-17 11:50:00,146.44,146.56,146.42,146.51,61450.0,139.7259,139.8404,139.7069,139.7927,61450.0
2018-09-17 12:00:00,146.5,146.61,146.49,146.58,45605.0,139.7832,139.8881,139.7736,139.8595,45605.0
2018-09-17 12:10:00,146.59,146.84,146.58,146.84,38739.0,139.8691,140.1076,139.8595,140.1076,38739.0
2018-09-17 12:20:00,146.83,146.97,146.8,146.84,35137.0,140.0981,140.2316,140.0694,140.1076,35137.0
2018-09-17 12:30:00,146.85,146.88,146.75,146.85,32877.0,140.1171,140.1458,140.0217,140.1171,32877.0
2018-09-17 12:40:00,146.87,147.05,146.79,146.98,43774.0,140.1362,140.308,140.0599,140.2412,43774.0
2018-09-17 12:50:00,146.97,147.02,146.79,146.88,54953.0,140.2316,140.2793,140.0599,140.1458,54953.0
2018-09-17 13:00:00,146.88,146.94,146.69,146.77,73303.0,140.1458,140.203,139.9645,140.0408,73303.0
2018-09-17 13:10:00,146.73,146.74,146.6,146.61,59535.0,140.0026,140.0122,139.8786,139.8881,59535.0
2018-09-17 13:20:00,146.61,146.61,146.51,146.54,58749.0,139.8881,139.8881,139.7927,139.8214,58749.0
2018-09-17 13:30:00,146.53,146.53,146.28,146.34,79594.0,139.8118,139.8118,139.5733,139.6305,79594.0
2018-09-17 13:40:00,146.34,146.54,146.33,146.53,129262.0,139.6305,139.8214,139.621,139.8118,129262.0
2018-09-17 13:50:00,146.53,146.6,146.39,146.43,81677.0,139.8118,139.8786,139.6782,139.7164,81677.0
2018-09-17 14:00:00,146.41,146.5,146.38,146.48,50895.0,139.6973,139.7832,139.6687,139.7641,50895.0
2018-09-17 14:10:00,146.48,146.6,146.48,146.59,55005.0,139.7641,139.8786,139.7641,139.8691,55005.0
2018-09-17 14:20:00,146.58,146.71,146.58,146.59,50718.0,139.8595,139.9836,139.8595,139.8691,50718.0
2018-09-17 14:30:00,146.6,146.64,146.51,146.55,51878.0,139.8786,139.9168,139.7927,139.8309,51878.0
2018-09-17 14:40:00,146.54,146.57,146.5,146.55,50517.0,139.8214,139.85,139.7832,139.8309,50517.0
2018-09-17 14:50:00,146.54,146.56,146.32,146.41,60736.0,139.8214,139.8404,139.6114,139.6973,60736.0
2018-09-17 15:00:00,146.41,146.46,146.27,146.35,83267.0,139.6973,139.745,139.5637,139.6401,83267.0
2018-09-17 15:10:00,146.34,146.43,146.23,146.26,71929.0,139.6305,139.7164,139.5256,139.5542,71929.0
2018-09-17 15:20:00,146.27,146.33,146.18,146.28,107702.0,139.5637,139.621,139.4779,139.5733,107702.0
2018-09-17 15:30:00,146.28,146.28,146.07,146.08,181772.0,139.5733,139.5733,139.3729,139.3824,181772.0
2018-09-17 15:40:00,146.08,146.25,145.83,146.21,281232.0,139.3824,139.5447,139.1439,139.5065,281232.0
2018-09-17 15:50:00,146.2,146.26,145.89,146.18,542048.0,139.4969,139.5542,139.2012,139.4779,542048.0
2018-09-18 09:30:00,146.2,147.41,145.95,147.13,233992.0,139.4969,140.6515,139.2584,140.3843,233992.0
2018-09-18 09:40:00,147.18,147.33,146.81,147.33,99958.0,140.432,140.5751,140.079,140.5751,99958.0
2018-09-18 09:50:00,147.32,147.69,147.21,147.69,106959.0,140.5656,140.9186,140.4606,140.9186,106959.0
2018-09-18 10:00:00,147.71,147.8,147.51,147.55,101739.0,140.9377,141.0236,140.7469,140.785,101739.0
2018-09-18 10:10:00,147.57,147.74,147.41,147.69,115179.0,140.8041,140.9663,140.6515,140.9186,115179.0
2018-09-18 10:20:00,147.69,147.79,147.57,147.64,116836.0,140.9186,141.014,140.8041,140.8709,116836.0
2018-09-18 10:30:00,147.65,147.67,147.46,147.46,76705.0,140.8805,140.8995,140.6992,140.6992,76705.0
2018-09-18 10:40:00,147.46,147.67,147.36,147.49,89372.0,140.6992,140.8995,140.6038,140.7278,89372.0
2018-09-18 10:50:00,147.49,147.57,147.45,147.54,84094.0,140.7278,140.8041,140.6896,140.7755,84094.0
2018-09-18 11:00:00,147.55,147.62,147.45,147.49,63583.0,140.785,140.8518,140.6896,140.7278,63583.0
2018-09-18 11:10:00,147.49,147.65,147.45,147.61,66639.0,140.7278,140.8805,140.6896,140.8423,66639.0
2018-09-18 11:20:00,147.6,147.76,147.6,147.75,95170.0,140.8328,140.9854,140.8328,140.9759,95170.0
2018-09-18 11:30:00,147.75,148.09,147.72,147.78,171958.0,140.9759,141.3003,140.9473,141.0045,171958.0
2018-09-18 11:40:00,147.78,147.82,147.68,147.72,101050.0,141.0045,141.0427,140.9091,140.9473,101050.0
2018-09-18 11:50:00,147.72,147.74,147.6,147.69,66613.0,140.9473,140.9663,140.8328,140.9186,66613.0
2018-09-18 12:00:00,147.69,147.91,147.69,147.79,63894.0,140.9186,141.1285,140.9186,141.014,63894.0
2018-09-18 12:10:00,147.78,147.8,147.49,147.5,77044.0,141.0045,141.0236,140.7278,140.7373,77044.0
2018-09-18 12:20:00,147.49,147.55,147.46,147.49,53995.0,140.7278,140.785,140.6992,140.7278,53995.0
2018-09-18 12:30:00,147.49,147.54,147.35,147.43,47108.0,140.7278,140.7755,140.5942,140.6705,47108.0
2018-09-18 12:40:00,147.44,147.46,147.26,147.28,54779.0,140.6801,140.6992,140.5083,140.5274,54779.0
2018-09-18 12:50:00,147.28,147.49,147.28,147.46,37188.0,140.5274,140.7278,140.5274,140.6992,37188.0
2018-09-18 13:00:00,147.47,147.55,147.43,147.47,43667.0,140.7087,140.785,140.6705,140.7087,43667.0
2018-09-18 13:10:00,147.47,147.49,147.38,147.38,31587.0,140.7087,140.7278,140.6228,140.6228,31587.0
2018-09-18 13:20:00,147.37,147.39,147.26,147.32,36478.0,140.6133,140.6324,140.5083,140.5656,36478.0
2018-09-18 13:30:00,147.32,147.36,147.21,147.27,44082.0,140.5656,140.6038,140.4606,140.5179,44082.0
2018-09-18 13:40:00,147.28,147.43,147.24,147.42,45438.0,140.5274,140.6705,140.4893,140.661,45438.0
2018-09-18 13:50:00,147.42,147.56,147.41,147.51,48370.0,140.661,140.7946,140.6515,140.7469,48370.0
2018-09-18 14:00:00,147.52,147.64,147.48,147.64,52102.0,140.7564,140.8709,140.7183,140.8709,52102.0
2018-09-18 14:10:00,147.64,147.78,147.63,147.75,42977.0,140.8709,141.0045,140.8614,140.9759,42977.0
2018-09-18 14:20:00,147.76,147.85,147.67,147.84,56142.0,140.9854,141.0713,140.8995,141.0618,56142.0
2018-09-18 14:30:00,147.84,147.97,147.84,147.88,63496.0,141.0618,141.1858,141.0618,141.0999,63496.0
2018-09-18 14:40:00,147.89,147.94,147.84,147.84,46387.0,141.1095,141.1572,141.0618,141.0618,46387.0
2018-09-18 14:50:00,147.84,147.9,147.72,147.79,50342.0,141.0618,141.119,140.9473,141.014,50342.0
2018-09-18 15:00:00,147.79,147.88,147.77,147.85,43101.0,141.014,141.0999,140.995,141.0713,43101.0
2018-09-18 15:10:00,147.86,147.89,147.8,147.82,50365.0,141.0808,141.1095,141.0236,141.0427,50365.0
2018-09-18 15:20:00,147.82,147.96,147.82,147.91,58081.0,141.0427,141.1762,141.0427,141.1285,58081.0
2018-09-18 15:30:00,147.92,147.92,147.73,147.77,77722.0,141.1381,141.1381,140.9568,140.995,77722.0
2018-09-18 15:40:00,147.78,147.86,147.71,147.75,135323.0,141.0045,141.0808,140.9377,140.9759,135323.0
2018-09-18 15:50:00,147.74,147.8,147.62,147.65,315355.0,140.9663,141.0236,140.8518,140.8805,315355.0
2018-09-19 09:30:00,148.28,148.82,148.0,148.13,315371.0,141.4816,141.9968,141.2144,141.3385,315371.0
2018-09-19 09:40:00,148.11,148.23,147.81,147.88,287173.0,141.3194,141.4339,141.0331,141.0999,287173.0
2018-09-19 09:50:00,147.86,148.25,147.83,148.04,197271.0,141.0808,141.453,141.0522,141.2526,197271.0
2018-09-19 10:00:00,148.01,148.24,148.0,148.01,151756.0,141.224,141.4434,141.2144,141.224,151756.0
2018-09-19 10:10:00,148.04,148.06,147.25,147.33,138051.0,141.2526,141.2717,140.4988,140.5751,138051.0
2018-09-19 10:20:00,147.33,147.75,147.3,147.51,95542.0,140.5751,140.9759,140.5465,140.7469,95542.0
2018-09-19 10:30:00,147.54,147.65,147.38,147.6,88616.0,140.7755,140.8805,140.6228,140.8328,88616.0
2018-09-19 10:40:00,147.6,147.66,147.55,147.59,74212.0,140.8328,140.89,140.785,140.8232,74212.0
2018-09-19 10:50:00,147.58,147.6,147.35,147.58,66498.0,140.8137,140.8328,140.5942,140.8137,66498.0
2018-09-19 11:00:00,147.6,147.9,147.39,147.82,68735.0,140.8328,141.119,140.6324,141.0427,68735.0
2018-09-19 11:10:00,147.86,147.94,147.75,147.8,70397.0,141.0808,141.1572,140.9759,141.0236,70397.0
2018-09-19 11:20:00,147.81,147.89,147.65,147.84,51786.0,141.0331,141.1095,140.8805,141.0618,51786.0
2018-09-19 11:30:00,147.83,147.87,147.67,147.84,40210.0,141.0522,141.0904,140.8995,141.0618,40210.0
2018-09-19 11:40:00,147.85,147.85,147.5,147.53,52965.0,141.0713,141.0713,140.7373,140.766,52965.0
2018-09-19 11:50:00,147.51,147.78,147.5,147.74,60409.0,140.7469,141.0045,140.7373,140.9663,60409.0
2018-09-19 12:00:00,147.74,147.76,147.62,147.66,77717.0,140.9663,140.9854,140.8518,140.89,77717.0
2018-09-19 12:10:00,147.65,147.71,147.55,147.56,63775.0,140.8805,140.9377,140.785,140.7946,63775.0
2018-09-19 12:20:00,147.56,147.68,147.54,147.63,29676.0,140.7946,140.9091,140.7755,140.8614,29676.0
2018-09-19 12:30:00,147.64,147.72,147.39,147.41,54509.0,140.8709,140.9473,140.6324,140.6515,54509.0
2018-09-19 12:40:00,147.43,147.51,147.34,147.49,61749.0,140.6705,140.7469,140.5847,140.7278,61749.0
2018-09-19 12:50:00,147.5,147.61,147.47,147.58,35156.0,140.7373,140.8423,140.7087,140.8137,35156.0
2018-09-19 13:00:00,147.59,147.63,147.5,147.54,49532.0,140.8232,140.8614,140.7373,140.7755,49532.0
2018-09-19 13:10:00,147.55,147.66,147.54,147.57,38334.0,140.785,140.89,140.7755,140.8041,38334.0
2018-09-19 13:20:00,147.56,147.64,147.53,147.6,47736.0,140.7946,140.8709,140.766,140.8328,47736.0
2018-09-19 13:30:00,147.59,147.78,147.58,147.75,51069.0,140.8232,141.0045,140.8137,140.9759,51069.0
2018-09-19 13:40:00,147.75,147.81,147.71,147.75,40150.0,140.9759,141.0331,140.9377,140.9759,40150.0
2018-09-19 13:50:00,147.79,147.83,147.7,147.72,58656.0,141.014,141.0522,140.9282,140.9473,58656.0
2018-09-19 14:00:00,147.7,147.73,147.59,147.63,52397.0,140.9282,140.9568,140.8232,140.8614,52397.0
2018-09-19 14:10:00,147.62,147.73,147.57,147.64,63118.0,140.8518,140.9568,140.8041,140.8709,63118.0
2018-09-19 14:20:00,147.67,147.7,147.62,147.69,40708.0,140.8995,140.9282,140.8518,140.9186,40708.0
2018-09-19 14:30:00,147.69,147.7,147.57,147.61,44927.0,140.9186,140.9282,140.8041,140.8423,44927.0
2018-09-19 14:40:00,147.62,147.64,147.55,147.59,44165.0,140.8518,140.8709,140.785,140.8232,44165.0
2018-09-19 14:50:00,147.59,147.61,147.5,147.52,39233.0,140.8232,140.8423,140.7373,140.7564,39233.0
2018-09-19 15:00:00,147.53,147.6,147.51,147.59,57089.0,140.766,140.8328,140.7469,140.8232,57089.0
2018-09-19 15:10:00,147.59,147.61,147.47,147.49,86985.0,140.8232,140.8423,140.7087,140.7278,86985.0
2018-09-19 15:20:00,147.5,147.55,147.45,147.49,147635.0,140.7373,140.785,140.6896,140.7278,147635.0
2018-09-19 15:30:00,147.5,147.63,147.46,147.61,137213.0,140.7373,140.8614,140.6992,140.8423,137213.0
2018-09-19 15:40:00,147.61,147.71,147.59,147.59,131885.0,140.8423,140.9377,140.8232,140.8232,131885.0
2018-09-19 15:50:00,147.59,147.64,147.37,147.47,528177.0,140.8232,140.8709,140.6133,140.7087,528177.0
2018-09-20 09:30:00,147.99,148.31,147.2,147.68,257847.0,141.2049,141.5102,140.4511,140.9091,257847.0
2018-09-20 09:40:00,147.68,148.32,147.64,148.3,100537.0,140.9091,141.5197,140.8709,141.5007,100537.0
2018-09-20 09:50:00,148.3,148.48,148.18,148.42,93551.0,141.5007,141.6724,141.3862,141.6152,93551.0
2018-09-20 10:00:00,148.44,148.81,148.38,148.65,128939.0,141.6342,141.9873,141.577,141.8346,128939.0
2018-09-20 10:10:00,148.65,148.72,148.44,148.45,90958.0,141.8346,141.9014,141.6342,141.6438,90958.0
2018-09-20 10:20:00,148.46,148.62,148.27,148.29,90281.0,141.6533,141.806,141.472,141.4911,90281.0
2018-09-20 10:30:00,148.29,148.58,148.29,148.51,124900.0,141.4911,141.7678,141.4911,141.701,124900.0
2018-09-20 10:40:00,148.51,148.63,148.35,148.44,123415.0,141.701,141.8155,141.5484,141.6342,123415.0
2018-09-20 10:50:00,148.43,148.58,148.28,148.5,75079.0,141.6247,141.7678,141.4816,141.6915,75079.0
2018-09-20 11:00:00,148.5,148.67,148.49,148.65,65816.0,141.6915,141.8537,141.682,141.8346,65816.0
2018-09-20 11:10:00,148.64,148.67,148.49,148.64,41717.0,141.8251,141.8537,141.682,141.8251,41717.0
2018-09-20 11:20:00,148.65,148.83,148.63,148.79,98320.0,141.8346,142.0064,141.8155,141.9682,98320.0
2018-09-20 11:30:00,148.8,148.84,148.68,148.76,95626.0,141.9777,142.0159,141.8632,141.9396,95626.0
2018-09-20 11:40:00,148.76,148.89,148.74,148.77,58325.0,141.9396,142.0636,141.9205,141.9491,58325.0
2018-09-20 11:50:00,148.79,148.79,148.63,148.68,46064.0,141.9682,141.9682,141.8155,141.8632,46064.0
2018-09-20 12:00:00,148.69,148.69,148.43,148.59,64604.0,141.8728,141.8728,141.6247,141.7774,64604.0
2018-09-20 12:10:00,148.6,148.68,148.52,148.62,36304.0,141.7869,141.8632,141.7106,141.806,36304.0
2018-09-20 12:20:00,148.63,148.69,148.57,148.62,44874.0,141.8155,141.8728,141.7583,141.806,44874.0
2018-09-20 12:30:00,148.61,148.63,148.44,148.63,55722.0,141.7964,141.8155,141.6342,141.8155,55722.0
2018-09-20 12:40:00,148.62,148.64,148.5,148.56,39276.0,141.806,141.8251,141.6915,141.7487,39276.0
2018-09-20 12:50:00,148.58,148.58,148.45,148.5,44261.0,141.7678,141.7678,141.6438,141.6915,44261.0
2018-09-20 13:00:00,148.5,148.67,148.47,148.61,44103.0,141.6915,141.8537,141.6629,141.7964,44103.0
2018-09-20 13:10:00,148.6,148.65,148.42,148.44,66216.0,141.7869,141.8346,141.6152,141.6342,66216.0
2018-09-20 13:20:00,148.43,148.5,148.41,148.47,34339.0,141.6247,141.6915,141.6056,141.6629,34339.0
2018-09-20 13:30:00,148.47,148.61,148.46,148.6,48250.0,141.6629,141.7964,141.6533,141.7869,48250.0
2018-09-20 13:40:00,148.6,148.8,148.59,148.78,90537.0,141.7869,141.9777,141.7774,141.9587,90537.0
2018-09-20 13:50:00,148.78,148.89,148.76,148.88,56897.0,141.9587,142.0636,141.9396,142.0541,56897.0
2018-09-20 14:00:00,148.87,149.16,148.85,149.15,109337.0,142.0445,142.3212,142.0254,142.3117,109337.0
2018-09-20 14:10:00,149.16,149.24,149.13,149.21,91845.0,142.3212,142.3976,142.2926,142.3689,91845.0
2018-09-20 14:20:00,149.22,149.27,149.07,149.16,56121.0,142.3785,142.4262,142.2354,142.3212,56121.0
2018-09-20 14:30:00,149.16,149.27,149.12,149.24,68916.0,142.3212,142.4262,142.2831,142.3976,68916.0
2018-09-20 14:40:00,149.24,149.35,149.19,149.31,85909.0,142.3976,142.5025,142.3499,142.4644,85909.0
2018-09-20 14:50:00,149.32,149.37,149.3,149.35,63348.0,142.4739,142.5216,142.4548,142.5025,63348.0
2018-09-20 15:00:00,149.34,149.44,149.33,149.4,67098.0,142.493,142.5884,142.4834,142.5502,67098.0
2018-09-20 15:10:00,149.4,149.49,149.38,149.45,66906.0,142.5502,142.6361,142.5311,142.5979,66906.0
2018-09-20 15:20:00,149.44,149.44,149.28,149.35,84062.0,142.5884,142.5884,142.4357,142.5025,84062.0
2018-09-20 15:30:00,149.35,149.46,149.33,149.38,138766.0,142.5025,142.6075,142.4834,142.5311,138766.0
2018-09-20 15:40:00,149.38,149.47,149.3,149.37,274388.0,142.5311,142.617,142.4548,142.5216,274388.0
2018-09-20 15:50:00,149.36,149.38,149.18,149.25,489278.0,142.5121,142.5311,142.3403,142.4071,489278.0
2018-09-21 09:30:00,149.95,150.05,149.39,149.64,2565295.0,143.075,143.1704,142.5407,142.7792,2565295.0
2018-09-21 09:40:00,149.62,149.81,149.35,149.74,205301.0,142.7601,142.9414,142.5025,142.8746,205301.0
2018-09-21 09:50:00,149.75,149.82,149.55,149.72,188345.0,142.8842,142.951,142.6934,142.8556,188345.0
2018-09-21 10:00:00,149.72,149.91,149.54,149.88,156551.0,142.8556,143.0368,142.6838,143.0082,156551.0
2018-09-21 10:10:00,149.88,150.0,149.82,149.98,152699.0,143.0082,143.1227,142.951,143.1036,152699.0
2018-09-21 10:20:00,149.98,149.99,149.63,149.63,178185.0,143.1036,143.1132,142.7697,142.7697,178185.0
2018-09-21 10:30:00,149.65,149.65,149.48,149.53,123645.0,142.7888,142.7888,142.6266,142.6743,123645.0
2018-09-21 10:40:00,149.53,149.98,149.52,149.94,127160.0,142.6743,143.1036,142.6647,143.0655,127160.0
2018-09-21 10:50:00,149.92,150.06,149.84,149.99,109466.0,143.0464,143.18,142.9701,143.1132,109466.0
2018-09-21 11:00:00,149.98,150.02,149.81,150.0,109635.0,143.1036,143.1418,142.9414,143.1227,109635.0
2018-09-21 11:10:00,150.0,150.13,149.98,150.09,66188.0,143.1227,143.2468,143.1036,143.2086,66188.0
2018-09-21 11:20:00,150.09,150.18,150.05,150.17,61621.0,143.2086,143.2945,143.1704,143.2849,61621.0
2018-09-21 11:30:00,150.17,150.19,149.97,149.99,104598.0,143.2849,143.304,143.0941,143.1132,104598.0
2018-09-21 11:40:00,149.99,150.01,149.83,149.94,103058.0,143.1132,143.1323,142.9605,143.0655,103058.0
2018-09-21 11:50:00,149.95,150.09,149.89,150.06,61653.0,143.075,143.2086,143.0178,143.18,61653.0
2018-09-21 12:00:00,150.07,150.18,150.05,150.17,51488.0,143.1895,143.2945,143.1704,143.2849,51488.0
2018-09-21 12:10:00,150.16,150.18,150.1,150.14,59419.0,143.2754,143.2945,143.2181,143.2563,59419.0
2018-09-21 12:20:00,150.14,150.16,150.01,150.03,78033.0,143.2563,143.2754,143.1323,143.1513,78033.0
2018-09-21 12:30:00,150.06,150.08,149.91,150.04,63555.0,143.18,143.1991,143.0368,143.1609,63555.0
2018-09-21 12:40:00,150.03,150.1,149.99,150.04,82221.0,143.1513,143.2181,143.1132,143.1609,82221.0
2018-09-21 12:50:00,150.03,150.06,149.97,150.04,46854.0,143.1513,143.18,143.0941,143.1609,46854.0
2018-09-21 13:00:00,150.04,150.08,149.96,150.02,71896.0,143.1609,143.1991,143.0846,143.1418,71896.0
2018-09-21 13:10:00,150.02,150.14,150.01,150.1,58567.0,143.1418,143.2563,143.1323,143.2181,58567.0
2018-09-21 13:20:00,150.11,150.14,150.05,150.11,71974.0,143.2277,143.2563,143.1704,143.2277,71974.0
2018-09-21 13:30:00,150.12,150.23,150.11,150.15,78169.0,143.2372,143.3422,143.2277,143.2658,78169.0
2018-09-21 13:40:00,150.14,150.24,150.13,150.2,56706.0,143.2563,143.3517,143.2468,143.3135,56706.0
2018-09-21 13:50:00,150.2,150.26,150.14,150.18,61576.0,143.3135,143.3708,143.2563,143.2945,61576.0
2018-09-21 14:00:00,150.17,150.18,150.01,150.04,58512.0,143.2849,143.2945,143.1323,143.1609,58512.0
2018-09-21 14:10:00,150.05,150.09,149.87,149.89,71267.0,143.1704,143.2086,142.9987,143.0178,71267.0
2018-09-21 14:20:00,149.9,150.01,149.82,149.98,126210.0,143.0273,143.1323,142.951,143.1036,126210.0
2018-09-21 14:30:00,149.98,150.0,149.91,149.93,62468.0,143.1036,143.1227,143.0368,143.0559,62468.0
2018-09-21 14:40:00,149.93,149.97,149.87,149.94,57607.0,143.0559,143.0941,142.9987,143.0655,57607.0
2018-09-21 14:50:00,149.94,149.99,149.82,149.9,73876.0,143.0655,143.1132,142.951,143.0273,73876.0
2018-09-21 15:00:00,149.9,149.95,149.87,149.92,74071.0,143.0273,143.075,142.9987,143.0464,74071.0
2018-09-21 15:10:00,149.91,149.99,149.88,149.89,64741.0,143.0368,143.1132,143.0082,143.0178,64741.0
2018-09-21 15:20:00,149.89,149.96,149.87,149.94,73927.0,143.0178,143.0846,142.9987,143.0655,73927.0
2018-09-21 15:30:00,149.95,149.95,149.81,149.87,136191.0,143.075,143.075,142.9414,142.9987,136191.0
2018-09-21 15:40:00,149.88,149.9,149.75,149.87,222080.0,143.0082,143.0273,142.8842,142.9987,222080.0
2018-09-21 15:50:00,149.86,150.13,149.77,149.93,942275.0,142.9891,143.2468,142.9033,143.0559,942275.0
2018-09-24 09:30:00,149.16,149.5,147.27,148.18,383589.0,142.3212,142.6456,140.5179,141.3862,383589.0
2018-09-24 09:40:00,148.2,148.93,148.12,148.75,94691.0,141.4052,142.1018,141.3289,141.93,94691.0
2018-09-24 09:50:00,148.74,149.08,148.65,148.96,89332.0,141.9205,142.2449,141.8346,142.1304,89332.0
2018-09-24 10:00:00,148.95,149.39,148.85,149.27,123068.0,142.1209,142.5407,142.0254,142.4262,123068.0
2018-09-24 10:10:00,149.27,149.52,149.23,149.4,104559.0,142.4262,142.6647,142.388,142.5502,104559.0
2018-09-24 10:20:00,149.39,149.43,149.15,149.43,108563.0,142.5407,142.5789,142.3117,142.5789,108563.0
2018-09-24 10:30:00,149.44,149.6,149.23,149.35,93040.0,142.5884,142.7411,142.388,142.5025,93040.0
2018-09-24 10:40:00,149.35,149.49,149.15,149.2,73859.0,142.5025,142.6361,142.3117,142.3594,73859.0
2018-09-24 10:50:00,149.18,149.38,149.18,149.36,55007.0,142.3403,142.5311,142.3403,142.5121,55007.0
2018-09-24 11:00:00,149.38,149.42,149.2,149.2,91052.0,142.5311,142.5693,142.3594,142.3594,91052.0
2018-09-24 11:10:00,149.18,149.42,149.08,149.42,79884.0,142.3403,142.5693,142.2449,142.5693,79884.0
2018-09-24 11:20:00,149.44,149.65,149.41,149.44,59395.0,142.5884,142.7888,142.5598,142.5884,59395.0
2018-09-24 11:30:00,149.46,149.59,149.36,149.45,74999.0,142.6075,142.7315,142.5121,142.5979,74999.0
2018-09-24 11:40:00,149.45,149.49,149.26,149.29,59930.0,142.5979,142.6361,142.4166,142.4453,59930.0
2018-09-24 11:50:00,149.29,149.47,149.29,149.47,55674.0,142.4453,142.617,142.4453,142.617,55674.0
2018-09-24 12:00:00,149.45,149.59,149.32,149.33,46302.0,142.5979,142.7315,142.4739,142.4834,46302.0
2018-09-24 12:10:00,149.33,149.39,149.29,149.34,48406.0,142.4834,142.5407,142.4453,142.493,48406.0
2018-09-24 12:20:00,149.34,149.37,149.2,149.31,57685.0,142.493,142.5216,142.3594,142.4644,57685.0
2018-09-24 12:30:00,149.31,149.41,149.24,149.41,46271.0,142.4644,142.5598,142.3976,142.5598,46271.0
2018-09-24 12:40:00,149.4,149.58,149.37,149.51,45958.0,142.5502,142.722,142.5216,142.6552,45958.0
2018-09-24 12:50:00,149.51,149.54,149.2,149.26,77228.0,142.6552,142.6838,142.3594,142.4166,77228.0
2018-09-24 13:00:00,149.26,149.38,149.2,149.27,47942.0,142.4166,142.5311,142.3594,142.4262,47942.0
2018-09-24 13:10:00,149.28,149.39,149.22,149.39,49182.0,142.4357,142.5407,142.3785,142.5407,49182.0
2018-09-24 13:20:00,149.39,149.6,149.39,149.42,55054.0,142.5407,142.7411,142.5407,142.5693,55054.0
2018-09-24 13:30:00,149.42,149.5,149.41,149.49,61576.0,142.5693,142.6456,142.5598,142.6361,61576.0
2018-09-24 13:40:00,149.5,149.53,149.41,149.46,50985.0,142.6456,142.6743,142.5598,142.6075,50985.0
2018-09-24 13:50:00,149.47,149.48,149.4,149.42,41646.0,142.617,142.6266,142.5502,142.5693,41646.0
2018-09-24 14:00:00,149.42,149.49,149.34,149.34,69803.0,142.5693,142.6361,142.493,142.493,69803.0
2018-09-24 14:10:00,149.35,149.42,149.33,149.34,51947.0,142.5025,142.5693,142.4834,142.493,51947.0
2018-09-24 14:20:00,149.33,149.34,149.17,149.19,56414.0,142.4834,142.493,142.3308,142.3499,56414.0
2018-09-24 14:30:00,149.18,149.22,149.12,149.17,58200.0,142.3403,142.3785,142.2831,142.3308,58200.0
2018-09-24 14:40:00,149.17,149.26,149.13,149.22,60040.0,142.3308,142.4166,142.2926,142.3785,60040.0
2018-09-24 14:50:00,149.23,149.33,149.18,149.19,55672.0,142.388,142.4834,142.3403,142.3499,55672.0
2018-09-24 15:00:00,149.2,149.33,149.15,149.31,84584.0,142.3594,142.4834,142.3117,142.4644,84584.0
2018-09-24 15:10:00,149.32,149.36,149.23,149.28,71959.0,142.4739,142.5121,142.388,142.4357,71959.0
2018-09-24 15:20:00,149.29,149.36,149.25,149.35,87484.0,142.4453,142.5121,142.4071,142.5025,87484.0
2018-09-24 15:30:00,149.34,149.37,149.2,149.27,99414.0,142.493,142.5216,142.3594,142.4262,99414.0
2018-09-24 15:40:00,149.27,149.27,149.15,149.15,111891.0,142.4262,142.4262,142.3117,142.3117,111891.0
2018-09-24 15:50:00,149.16,149.27,149.06,149.1,444012.0,142.3212,142.4262,142.2258,142.264,444012.0
2018-09-25 09:30:00,149.71,149.96,149.1,149.92,361811.0,142.846,143.0846,142.264,143.0464,361811.0
2018-09-25 09:40:00,149.91,149.96,149.57,149.64,128316.0,143.0368,143.0846,142.7124,142.7792,128316.0
2018-09-25 09:50:00,149.64,149.82,149.54,149.65,144317.0,142.7792,142.951,142.6838,142.7888,144317.0
2018-09-25 10:00:00,149.64,149.66,149.28,149.47,101497.0,142.7792,142.7983,142.4357,142.617,101497.0
2018-09-25 10:10:00,149.43,149.71,149.36,149.68,82677.0,142.5789,142.846,142.5121,142.8174,82677.0
2018-09-25 10:20:00,149.69,149.69,149.4,149.47,63024.0,142.8269,142.8269,142.5502,142.617,63024.0
2018-09-25 10:30:00,149.47,149.61,149.45,149.6,42462.0,142.617,142.7506,142.5979,142.7411,42462.0
2018-09-25 10:40:00,149.59,149.68,149.41,149.52,59451.0,142.7315,142.8174,142.5598,142.6647,59451.0
2018-09-25 10:50:00,149.51,149.57,149.32,149.35,69576.0,142.6552,142.7124,142.4739,142.5025,69576.0
2018-09-25 11:00:00,149.36,149.63,149.33,149.55,59173.0,142.5121,142.7697,142.4834,142.6934,59173.0
2018-09-25 11:10:00,149.55,149.79,149.51,149.77,73451.0,142.6934,142.9223,142.6552,142.9033,73451.0
2018-09-25 11:20:00,149.79,149.89,149.68,149.85,67252.0,142.9223,143.0178,142.8174,142.9796,67252.0
2018-09-25 11:30:00,149.85,149.87,149.7,149.79,42701.0,142.9796,142.9987,142.8365,142.9223,42701.0
2018-09-25 11:40:00,149.8,149.93,149.78,149.89,47529.0,142.9319,143.0559,142.9128,143.0178,47529.0
2018-09-25 11:50:00,149.9,149.96,149.81,149.82,55498.0,143.0273,143.0846,142.9414,142.951,55498.0
2018-09-25 12:00:00,149.82,149.86,149.76,149.84,40609.0,142.951,142.9891,142.8937,142.9701,40609.0
2018-09-25 12:10:00,149.84,149.86,149.62,149.64,55389.0,142.9701,142.9891,142.7601,142.7792,55389.0
2018-09-25 12:20:00,149.64,149.67,149.55,149.58,38456.0,142.7792,142.8078,142.6934,142.722,38456.0
2018-09-25 12:30:00,149.56,149.58,149.31,149.35,47524.0,142.7029,142.722,142.4644,142.5025,47524.0
2018-09-25 12:40:00,149.35,149.45,149.27,149.34,47481.0,142.5025,142.5979,142.4262,142.493,47481.0
2018-09-25 12:50:00,149.35,149.39,149.28,149.35,45085.0,142.5025,142.5407,142.4357,142.5025,45085.0
2018-09-25 13:00:00,149.34,149.5,149.31,149.33,56236.0,142.493,142.6456,142.4644,142.4834,56236.0
2018-09-25 13:10:00,149.32,149.39,149.17,149.39,58266.0,142.4739,142.5407,142.3308,142.5407,58266.0
2018-09-25 13:20:00,149.39,149.44,149.36,149.36,38543.0,142.5407,142.5884,142.5121,142.5121,38543.0
2018-09-25 13:30:00,149.37,149.4,149.28,149.39,59121.0,142.5216,142.5502,142.4357,142.5407,59121.0
2018-09-25 13:40:00,149.38,149.39,149.15,149.27,48698.0,142.5311,142.5407,142.3117,142.4262,48698.0
2018-09-25 13:50:00,149.28,149.34,149.23,149.31,46007.0,142.4357,142.493,142.388,142.4644,46007.0
2018-09-25 14:00:00,149.32,149.35,149.24,149.35,66244.0,142.4739,142.5025,142.3976,142.5025,66244.0
2018-09-25 14:10:00,149.36,149.5,149.35,149.47,58376.0,142.5121,142.6456,142.5025,142.617,58376.0
2018-09-25 14:20:00,149.48,149.58,149.48,149.54,37115.0,142.6266,142.722,142.6266,142.6838,37115.0
2018-09-25 14:30:00,149.55,149.63,149.52,149.52,65265.0,142.6934,142.7697,142.6647,142.6647,65265.0
2018-09-25 14:40:00,149.53,149.57,149.45,149.49,49518.0,142.6743,142.7124,142.5979,142.6361,49518.0
2018-09-25 14:50:00,149.49,149.64,149.49,149.59,45967.0,142.6361,142.7792,142.6361,142.7315,45967.0
2018-09-25 15:00:00,149.6,149.66,149.56,149.62,71331.0,142.7411,142.7983,142.7029,142.7601,71331.0
2018-09-25 15:10:00,149.61,149.62,149.49,149.5,52287.0,142.7506,142.7601,142.6361,142.6456,52287.0
2018-09-25 15:20:00,149.49,149.62,149.48,149.56,76332.0,142.6361,142.7601,142.6266,142.7029,76332.0
2018-09-25 15:30:00,149.56,149.75,149.55,149.68,100104.0,142.7029,142.8842,142.6934,142.8174,100104.0
2018-09-25 15:40:00,149.68,149.7,149.55,149.58,144472.0,142.8174,142.8365,142.6934,142.722,144472.0
2018-09-25 15:50:00,149.58,149.6,149.42,149.57,299114.0,142.722,142.7411,142.5693,142.7124,299114.0
2018-09-26 09:30:00,150.0,150.38,149.61,149.76,247718.0,143.1227,143.4853,142.7506,142.8937,247718.0
2018-09-26 09:40:00,149.77,150.05,149.6,149.99,131808.0,142.9033,143.1704,142.7411,143.1132,131808.0
2018-09-26 09:50:00,150.0,150.21,149.85,150.15,121006.0,143.1227,143.3231,142.9796,143.2658,121006.0
2018-09-26 10:00:00,150.15,150.4,149.96,149.96,99782.0,143.2658,143.5044,143.0846,143.0846,99782.0
2018-09-26 10:10:00,149.96,150.2,149.86,150.15,85104.0,143.0846,143.3135,142.9891,143.2658,85104.0
2018-09-26 10:20:00,150.15,150.22,150.06,150.15,49369.0,143.2658,143.3326,143.18,143.2658,49369.0
2018-09-26 10:30:00,150.16,150.3,150.12,150.25,116800.0,143.2754,143.409,143.2372,143.3613,116800.0
2018-09-26 10:40:00,150.27,150.35,150.24,150.32,111800.0,143.3803,143.4567,143.3517,143.428,111800.0
2018-09-26 10:50:00,150.33,150.42,150.28,150.39,60590.0,143.4376,143.5235,143.3899,143.4948,60590.0
2018-09-26 11:00:00,150.39,150.42,150.28,150.34,49437.0,143.4948,143.5235,143.3899,143.4471,49437.0
2018-09-26 11:10:00,150.33,150.35,150.27,150.33,39313.0,143.4376,143.4567,143.3803,143.4376,39313.0
2018-09-26 11:20:00,150.33,150.35,150.06,150.16,58345.0,143.4376,143.4567,143.18,143.2754,58345.0
2018-09-26 11:30:00,150.17,150.24,150.1,150.16,35805.0,143.2849,143.3517,143.2181,143.2754,35805.0
2018-09-26 11:40:00,150.16,150.3,150.16,150.25,35913.0,143.2754,143.409,143.2754,143.3613,35913.0
2018-09-26 11:50:00,150.24,150.29,150.17,150.26,35463.0,143.3517,143.3994,143.2849,143.3708,35463.0
2018-09-26 12:00:00,150.25,150.29,150.17,150.27,32512.0,143.3613,143.3994,143.2849,143.3803,32512.0
2018-09-26 12:10:00,150.27,150.29,150.22,150.23,33315.0,143.3803,143.3994,143.3326,143.3422,33315.0
2018-09-26 12:20:00,150.22,150.28,150.19,150.22,43112.0,143.3326,143.3899,143.304,143.3326,43112.0
2018-09-26 12:30:00,150.23,150.26,150.18,150.19,43193.0,143.3422,143.3708,143.2945,143.304,43193.0
2018-09-26 12:40:00,150.19,150.19,150.09,150.13,64765.0,143.304,143.304,143.2086,143.2468,64765.0
2018-09-26 12:50:00,150.12,150.16,150.11,150.13,41323.0,143.2372,143.2754,143.2277,143.2468,41323.0
2018-09-26 13:00:00,150.14,150.17,150.1,150.17,53796.0,143.2563,143.2849,143.2181,143.2849,53796.0
2018-09-26 13:10:00,150.16,150.24,150.16,150.22,56304.0,143.2754,143.3517,143.2754,143.3326,56304.0
2018-09-26 13:20:00,150.23,150.23,150.15,150.15,48973.0,143.3422,143.3422,143.2658,143.2658,48973.0
2018-09-26 13:30:00,150.15,150.16,150.05,150.06,58884.0,143.2658,143.2754,143.1704,143.18,58884.0
2018-09-26 13:40:00,150.07,150.12,149.91,149.91,42773.0,143.1895,143.2372,143.0368,143.0368,42773.0
2018-09-26 13:50:00,149.91,149.97,149.87,149.88,34616.0,143.0368,143.0941,142.9987,143.0082,34616.0
2018-09-26 14:00:00,149.88,150.18,149.87,150.08,108760.0,143.0082,143.2945,142.9987,143.1991,108760.0
2018-09-26 14:10:00,150.08,150.38,150.05,150.35,153238.0,143.1991,143.4853,143.1704,143.4567,153238.0
2018-09-26 14:20:00,150.34,150.38,150.13,150.2,111812.0,143.4471,143.4853,143.2468,143.3135,111812.0
2018-09-26 14:30:00,150.19,150.31,150.18,150.25,109176.0,143.304,143.4185,143.2945,143.3613,109176.0
2018-09-26 14:40:00,150.26,150.26,150.02,150.13,104466.0,143.3708,143.3708,143.1418,143.2468,104466.0
2018-09-26 14:50:00,150.1,150.15,149.95,149.99,47825.0,143.2181,143.2658,143.075,143.1132,47825.0
2018-09-26 15:00:00,149.98,150.03,149.87,150.0,86390.0,143.1036,143.1513,142.9987,143.1227,86390.0
2018-09-26 15:10:00,150.02,150.08,149.97,150.08,41830.0,143.1418,143.1991,143.0941,143.1991,41830.0
2018-09-26 15:20:00,150.07,150.23,150.05,150.12,59590.0,143.1895,143.3422,143.1704,143.2372,59590.0
2018-09-26 15:30:00,150.11,150.12,149.78,149.85,109889.0,143.2277,143.2372,142.9128,142.9796,109889.0
2018-09-26 15:40:00,149.84,149.84,149.04,149.23,275325.0,142.9701,142.9701,142.2067,142.388,275325.0
2018-09-26 15:50:00,149.21,149.45,149.14,149.34,551547.0,142.3689,142.5979,142.3021,142.493,551547.0
2018-09-27 09:30:00,149.9,150.34,149.66,150.3,301808.0,143.0273,143.4471,142.7983,143.409,301808.0
2018-09-27 09:40:00,150.29,150.46,150.26,150.3,180362.0,143.3994,143.5616,143.3708,143.409,180362.0
2018-09-27 09:50:00,150.31,150.55,150.26,150.47,151880.0,143.4185,143.6475,143.3708,143.5712,151880.0
2018-09-27 10:00:00,150.45,150.64,150.43,150.58,231561.0,143.5521,143.7334,143.533,143.6761,231561.0
2018-09-27 10:10:00,150.57,150.6,150.2,150.27,139359.0,143.6666,143.6952,143.3135,143.3803,139359.0
2018-09-27 10:20:00,150.3,150.4,150.21,150.21,101460.0,143.409,143.5044,143.3231,143.3231,101460.0
2018-09-27 10:30:00,150.23,150.26,149.95,149.98,104407.0,143.3422,143.3708,143.075,143.1036,104407.0
2018-09-27 10:40:00,149.99,150.0,149.86,149.96,135398.0,143.1132,143.1227,142.9891,143.0846,135398.0
2018-09-27 10:50:00,149.96,150.0,149.89,149.96,87763.0,143.0846,143.1227,143.0178,143.0846,87763.0
2018-09-27 11:00:00,149.95,150.1,149.92,149.93,61913.0,143.075,143.2181,143.0464,143.0559,61913.0
2018-09-27 11:10:00,149.93,149.93,149.67,149.75,83539.0,143.0559,143.0559,142.8078,142.8842,83539.0
2018-09-27 11:20:00,149.76,149.86,149.59,149.65,99799.0,142.8937,142.9891,142.7315,142.7888,99799.0
2018-09-27 11:30:00,149.65,149.68,149.56,149.66,63624.0,142.7888,142.8174,142.7029,142.7983,63624.0
2018-09-27 11:40:00,149.66,149.85,149.64,149.78,49190.0,142.7983,142.9796,142.7792,142.9128,49190.0
2018-09-27 11:50:00,149.78,149.98,149.78,149.92,45999.0,142.9128,143.1036,142.9128,143.0464,45999.0
2018-09-27 12:00:00,149.92,150.0,149.9,149.99,36236.0,143.0464,143.1227,143.0273,143.1132,36236.0
2018-09-27 12:10:00,150.0,150.06,149.98,149.98,69941.0,143.1227,143.18,143.1036,143.1036,69941.0
2018-09-27 12:20:00,149.99,150.06,149.91,149.98,41317.0,143.1132,143.18,143.0368,143.1036,41317.0
2018-09-27 12:30:00,149.99,150.1,149.97,150.1,51971.0,143.1132,143.2181,143.0941,143.2181,51971.0
2018-09-27 12:40:00,150.1,150.17,150.05,150.17,37763.0,143.2181,143.2849,143.1704,143.2849,37763.0
2018-09-27 12:50:00,150.17,150.3,150.15,150.2,61072.0,143.2849,143.409,143.2658,143.3135,61072.0
2018-09-27 13:00:00,150.2,150.26,150.15,150.24,71456.0,143.3135,143.3708,143.2658,143.3517,71456.0
2018-09-27 13:10:00,150.24,150.37,150.24,150.37,51030.0,143.3517,143.4758,143.3517,143.4758,51030.0
2018-09-27 13:20:00,150.36,150.39,150.25,150.38,87254.0,143.4662,143.4948,143.3613,143.4853,87254.0
2018-09-27 13:30:00,150.39,150.39,150.27,150.29,68662.0,143.4948,143.4948,143.3803,143.3994,68662.0
2018-09-27 13:40:00,150.28,150.39,150.25,150.37,31237.0,143.3899,143.4948,143.3613,143.4758,31237.0
2018-09-27 13:50:00,150.37,150.47,150.33,150.45,57604.0,143.4758,143.5712,143.4376,143.5521,57604.0
2018-09-27 14:00:00,150.46,150.51,150.25,150.34,84841.0,143.5616,143.6093,143.3613,143.4471,84841.0
2018-09-27 14:10:00,150.34,150.4,150.32,150.38,40042.0,143.4471,143.5044,143.428,143.4853,40042.0
2018-09-27 14:20:00,150.4,150.49,150.36,150.37,57814.0,143.5044,143.5903,143.4662,143.4758,57814.0
2018-09-27 14:30:00,150.37,150.43,150.3,150.32,59062.0,143.4758,143.533,143.409,143.428,59062.0
2018-09-27 14:40:00,150.33,150.38,150.29,150.3,42333.0,143.4376,143.4853,143.3994,143.409,42333.0
2018-09-27 14:50:00,150.3,150.37,150.23,150.28,69658.0,143.409,143.4758,143.3422,143.3899,69658.0
2018-09-27 15:00:00,150.28,150.34,150.24,150.26,49636.0,143.3899,143.4471,143.3517,143.3708,49636.0
2018-09-27 15:10:00,150.27,150.42,150.16,150.35,102328.0,143.3803,143.5235,143.2754,143.4567,102328.0
2018-09-27 15:20:00,150.35,150.42,150.2,150.24,57016.0,143.4567,143.5235,143.3135,143.3517,57016.0
2018-09-27 15:30:00,150.23,150.24,150.04,150.1,85288.0,143.3422,143.3517,143.1609,143.2181,85288.0
2018-09-27 15:40:00,150.08,150.15,150.04,150.08,110078.0,143.1991,143.2658,143.1609,143.1991,110078.0
2018-09-27 15:50:00,150.07,150.26,149.98,150.04,356355.0,143.1895,143.3708,143.1036,143.1609,356355.0
2018-09-28 09:30:00,149.81,150.09,149.61,149.98,253790.0,142.9414,143.2086,142.7506,143.1036,253790.0
2018-09-28 09:40:00,149.99,150.12,149.75,149.75,97058.0,143.1132,143.2372,142.8842,142.8842,97058.0
2018-09-28 09:50:00,149.75,149.91,149.55,149.88,100224.0,142.8842,143.0368,142.6934,143.0082,100224.0
2018-09-28 10:00:00,149.88,149.95,149.8,149.88,76813.0,143.0082,143.075,142.9319,143.0082,76813.0
2018-09-28 10:10:00,149.87,149.96,149.81,149.93,48443.0,142.9987,143.0846,142.9414,143.0559,48443.0
2018-09-28 10:20:00,149.94,150.08,149.89,150.07,70404.0,143.0655,143.1991,143.0178,143.1895,70404.0
2018-09-28 10:30:00,150.06,150.23,149.99,150.15,126078.0,143.18,143.3422,143.1132,143.2658,126078.0
2018-09-28 10:40:00,150.15,150.17,150.02,150.12,48422.0,143.2658,143.2849,143.1418,143.2372,48422.0
2018-09-28 10:50:00,150.12,150.21,150.05,150.16,76208.0,143.2372,143.3231,143.1704,143.2754,76208.0
2018-09-28 11:00:00,150.18,150.31,150.14,150.19,72221.0,143.2945,143.4185,143.2563,143.304,72221.0
2018-09-28 11:10:00,150.2,150.37,150.2,150.31,67933.0,143.3135,143.4758,143.3135,143.4185,67933.0
2018-09-28 11:20:00,150.31,150.33,150.1,150.16,65206.0,143.4185,143.4376,143.2181,143.2754,65206.0
2018-09-28 11:30:00,150.16,150.19,149.97,149.99,76599.0,143.2754,143.304,143.0941,143.1132,76599.0
2018-09-28 11:40:00,149.99,150.15,149.99,150.14,56654.0,143.1132,143.2658,143.1132,143.2563,56654.0
2018-09-28 11:50:00,150.13,150.14,149.99,150.02,53981.0,143.2468,143.2563,143.1132,143.1418,53981.0
2018-09-28 12:00:00,150.01,150.14,150.01,150.01,43190.0,143.1323,143.2563,143.1323,143.1323,43190.0
2018-09-28 12:10:00,150.01,150.17,149.98,150.12,50057.0,143.1323,143.2849,143.1036,143.2372,50057.0
2018-09-28 12:20:00,150.11,150.11,149.97,150.04,55828.0,143.2277,143.2277,143.0941,143.1609,55828.0
2018-09-28 12:30:00,150.05,150.15,150.02,150.1,38541.0,143.1704,143.2658,143.1418,143.2181,38541.0
2018-09-28 12:40:00,150.09,150.12,149.79,149.86,64538.0,143.2086,143.2372,142.9223,142.9891,64538.0
2018-09-28 12:50:00,149.88,149.98,149.88,149.95,28744.0,143.0082,143.1036,143.0082,143.075,28744.0
2018-09-28 13:00:00,149.95,149.97,149.82,149.88,30732.0,143.075,143.0941,142.951,143.0082,30732.0
2018-09-28 13:10:00,149.89,150.08,149.86,150.03,85757.0,143.0178,143.1991,142.9891,143.1513,85757.0
2018-09-28 13:20:00,150.02,150.17,150.0,150.16,109188.0,143.1418,143.2849,143.1227,143.2754,109188.0
2018-09-28 13:30:00,150.16,150.25,150.15,150.23,71385.0,143.2754,143.3613,143.2658,143.3422,71385.0
2018-09-28 13:40:00,150.23,150.24,150.11,150.12,34754.0,143.3422,143.3517,143.2277,143.2372,34754.0
2018-09-28 13:50:00,150.1,150.23,150.05,150.06,32698.0,143.2181,143.3422,143.1704,143.18,32698.0
2018-09-28 14:00:00,150.03,150.1,149.86,149.91,60958.0,143.1513,143.2181,142.9891,143.0368,60958.0
2018-09-28 14:10:00,149.91,149.91,149.76,149.88,67551.0,143.0368,143.0368,142.8937,143.0082,67551.0
2018-09-28 14:20:00,149.88,150.02,149.87,149.98,76442.0,143.0082,143.1418,142.9987,143.1036,76442.0
2018-09-28 14:30:00,149.98,149.99,149.87,149.97,67936.0,143.1036,143.1132,142.9987,143.0941,67936.0
2018-09-28 14:40:00,149.97,150.05,149.92,149.93,55638.0,143.0941,143.1704,143.0464,143.0559,55638.0
2018-09-28 14:50:00,149.92,149.95,149.73,149.79,108170.0,143.0464,143.075,142.8651,142.9223,108170.0
2018-09-28 15:00:00,149.78,149.86,149.75,149.84,71502.0,142.9128,142.9891,142.8842,142.9701,71502.0
2018-09-28 15:10:00,149.84,149.93,149.82,149.83,57131.0,142.9701,143.0559,142.951,142.9605,57131.0
2018-09-28 15:20:00,149.83,150.02,149.82,149.88,67987.0,142.9605,143.1418,142.951,143.0082,67987.0
2018-09-28 15:30:00,149.88,149.88,149.68,149.75,134696.0,143.0082,143.0082,142.8174,142.8842,134696.0
2018-09-28 15:40:00,149.76,150.05,149.75,149.94,192266.0,142.8937,143.1704,142.8842,143.0655,192266.0
2018-09-28 15:50:00,149.95,150.09,149.82,150.05,520166.0,143.075,143.2086,142.951,143.1704,520166.0
2018-10-01 09:30:00,150.89,151.2,150.8,151.13,433544.0,143.9719,144.2677,143.886,144.2009,433544.0
2018-10-01 09:40:00,151.15,151.5,151.1,151.45,206007.0,144.22,144.5539,144.1723,144.5062,206007.0
2018-10-01 09:50:00,151.44,151.53,151.17,151.2,148483.0,144.4967,144.5826,144.2391,144.2677,148483.0
2018-10-01 10:00:00,151.22,151.45,151.08,151.42,173238.0,144.2868,144.5062,144.1532,144.4776,173238.0
2018-10-01 10:10:00,151.44,151.56,151.16,151.21,143221.0,144.4967,144.6112,144.2295,144.2772,143221.0
2018-10-01 10:20:00,151.21,151.31,151.16,151.3,123386.0,144.2772,144.3727,144.2295,144.3631,123386.0
2018-10-01 10:30:00,151.31,151.38,151.19,151.24,103706.0,144.3727,144.4394,144.2582,144.3059,103706.0
2018-10-01 10:40:00,151.24,151.24,151.15,151.19,58269.0,144.3059,144.3059,144.22,144.2582,58269.0
2018-10-01 10:50:00,151.18,151.37,151.13,151.37,78810.0,144.2486,144.4299,144.2009,144.4299,78810.0
2018-10-01 11:00:00,151.35,151.45,151.26,151.36,54686.0,144.4108,144.5062,144.3249,144.4204,54686.0
2018-10-01 11:10:00,151.36,151.45,151.34,151.42,56381.0,144.4204,144.5062,144.4013,144.4776,56381.0
2018-10-01 11:20:00,151.42,151.48,151.3,151.45,70218.0,144.4776,144.5349,144.3631,144.5062,70218.0
2018-10-01 11:30:00,151.47,151.49,151.33,151.47,53781.0,144.5253,144.5444,144.3917,144.5253,53781.0
2018-10-01 11:40:00,151.46,151.54,151.37,151.45,51382.0,144.5158,144.5921,144.4299,144.5062,51382.0
2018-10-01 11:50:00,151.45,151.47,151.17,151.26,68376.0,144.5062,144.5253,144.2391,144.3249,68376.0
2018-10-01 12:00:00,151.26,151.3,151.15,151.27,51016.0,144.3249,144.3631,144.22,144.3345,51016.0
2018-10-01 12:10:00,151.26,151.3,151.16,151.28,41616.0,144.3249,144.3631,144.2295,144.344,41616.0
2018-10-01 12:20:00,151.28,151.3,151.04,151.12,51977.0,144.344,144.3631,144.115,144.1914,51977.0
2018-10-01 12:30:00,151.13,151.16,151.07,151.09,65798.0,144.2009,144.2295,144.1437,144.1627,65798.0
2018-10-01 12:40:00,151.1,151.1,150.91,151.04,79886.0,144.1723,144.1723,143.991,144.115,79886.0
2018-10-01 12:50:00,151.06,151.25,151.04,151.16,47144.0,144.1341,144.3154,144.115,144.2295,47144.0
2018-10-01 13:00:00,151.17,151.26,151.14,151.22,63632.0,144.2391,144.3249,144.2105,144.2868,63632.0
2018-10-01 13:10:00,151.23,151.23,151.08,151.2,39118.0,144.2963,144.2963,144.1532,144.2677,39118.0
2018-10-01 13:20:00,151.2,151.27,151.19,151.25,61606.0,144.2677,144.3345,144.2582,144.3154,61606.0
2018-10-01 13:30:00,151.25,151.27,151.13,151.14,68072.0,144.3154,144.3345,144.2009,144.2105,68072.0
2018-10-01 13:40:00,151.14,151.31,151.14,151.25,74066.0,144.2105,144.3727,144.2105,144.3154,74066.0
2018-10-01 13:50:00,151.25,151.3,151.06,151.14,49225.0,144.3154,144.3631,144.1341,144.2105,49225.0
2018-10-01 14:00:00,151.14,151.16,150.93,151.09,43587.0,144.2105,144.2295,144.0101,144.1627,43587.0
2018-10-01 14:10:00,151.12,151.13,150.97,150.98,68648.0,144.1914,144.2009,144.0482,144.0578,68648.0
2018-10-01 14:20:00,150.97,151.11,150.96,151.1,52091.0,144.0482,144.1818,144.0387,144.1723,52091.0
2018-10-01 14:30:00,151.11,151.13,151.0,151.07,140069.0,144.1818,144.2009,144.0769,144.1437,140069.0
2018-10-01 14:40:00,151.06,151.07,150.95,151.0,76921.0,144.1341,144.1437,144.0292,144.0769,76921.0
2018-10-01 14:50:00,151.0,151.03,150.94,151.0,64814.0,144.0769,144.1055,144.0196,144.0769,64814.0
2018-10-01 15:00:00,151.01,151.05,150.95,151.02,69938.0,144.0864,144.1246,144.0292,144.096,69938.0
2018-10-01 15:10:00,151.02,151.05,150.83,150.99,110513.0,144.096,144.1246,143.9147,144.0673,110513.0
2018-10-01 15:20:00,150.98,150.98,150.74,150.85,87796.0,144.0578,144.0578,143.8288,143.9337,87796.0
2018-10-01 15:30:00,150.82,150.84,150.66,150.75,78933.0,143.9051,143.9242,143.7525,143.8383,78933.0
2018-10-01 15:40:00,150.75,150.77,150.61,150.73,129485.0,143.8383,143.8574,143.7048,143.8192,129485.0
2018-10-01 15:50:00,150.73,151.02,150.7,150.84,409539.0,143.8192,144.096,143.7906,143.9242,409539.0
2018-10-02 09:30:00,150.84,150.84,149.58,149.61,292643.0,143.9242,143.9242,142.722,142.7506,292643.0
2018-10-02 09:40:00,149.61,149.61,149.36,149.44,285818.0,142.7506,142.7506,142.5121,142.5884,285818.0
2018-10-02 09:50:00,149.48,150.0,149.48,149.75,237164.0,142.6266,143.1227,142.6266,142.8842,237164.0
2018-10-02 10:00:00,149.76,149.83,149.46,149.46,130161.0,142.8937,142.9605,142.6075,142.6075,130161.0
2018-10-02 10:10:00,149.48,149.65,149.17,149.64,163082.0,142.6266,142.7888,142.3308,142.7792,163082.0
2018-10-02 10:20:00,149.64,149.69,149.51,149.65,65052.0,142.7792,142.8269,142.6552,142.7888,65052.0
2018-10-02 10:30:00,149.65,149.82,149.58,149.66,118861.0,142.7888,142.951,142.722,142.7983,118861.0
2018-10-02 10:40:00,149.65,149.91,149.63,149.87,71874.0,142.7888,143.0368,142.7697,142.9987,71874.0
2018-10-02 10:50:00,149.89,150.07,149.82,149.82,86798.0,143.0178,143.1895,142.951,142.951,86798.0
2018-10-02 11:00:00,149.82,149.83,149.7,149.79,68022.0,142.951,142.9605,142.8365,142.9223,68022.0
2018-10-02 11:10:00,149.78,150.03,149.77,149.92,91478.0,142.9128,143.1513,142.9033,143.0464,91478.0
2018-10-02 11:20:00,149.91,150.08,149.82,149.9,60004.0,143.0368,143.1991,142.951,143.0273,60004.0
2018-10-02 11:30:00,149.9,150.0,149.84,149.9,44257.0,143.0273,143.1227,142.9701,143.0273,44257.0
2018-10-02 11:40:00,149.88,150.14,149.87,150.08,52582.0,143.0082,143.2563,142.9987,143.1991,52582.0
2018-10-02 11:50:00,150.07,150.07,149.93,150.05,70313.0,143.1895,143.1895,143.0559,143.1704,70313.0
2018-10-02 12:00:00,150.09,150.24,150.07,150.24,51214.0,143.2086,143.3517,143.1895,143.3517,51214.0
2018-10-02 12:10:00,150.24,150.25,150.05,150.09,51851.0,143.3517,143.3613,143.1704,143.2086,51851.0
2018-10-02 12:20:00,150.09,150.15,150.06,150.14,83787.0,143.2086,143.2658,143.18,143.2563,83787.0
2018-10-02 12:30:00,150.14,150.25,150.07,150.23,69515.0,143.2563,143.3613,143.1895,143.3422,69515.0
2018-10-02 12:40:00,150.23,150.28,150.0,150.0,66434.0,143.3422,143.3899,143.1227,143.1227,66434.0
2018-10-02 12:50:00,150.0,150.07,149.85,150.07,66551.0,143.1227,143.1895,142.9796,143.1895,66551.0
2018-10-02 13:00:00,150.06,150.19,150.04,150.12,57137.0,143.18,143.304,143.1609,143.2372,57137.0
2018-10-02 13:10:00,150.13,150.33,150.1,150.3,63800.0,143.2468,143.4376,143.2181,143.409,63800.0
2018-10-02 13:20:00,150.31,150.35,150.25,150.3,56925.0,143.4185,143.4567,143.3613,143.409,56925.0
2018-10-02 13:30:00,150.31,150.46,150.31,150.42,59688.0,143.4185,143.5616,143.4185,143.5235,59688.0
2018-10-02 13:40:00,150.43,150.55,150.41,150.48,70794.0,143.533,143.6475,143.5139,143.5807,70794.0
2018-10-02 13:50:00,150.49,150.53,150.2,150.23,59590.0,143.5903,143.6284,143.3135,143.3422,59590.0
2018-10-02 14:00:00,150.22,150.24,150.14,150.19,65703.0,143.3326,143.3517,143.2563,143.304,65703.0
2018-10-02 14:10:00,150.19,150.21,150.09,150.11,97208.0,143.304,143.3231,143.2086,143.2277,97208.0
2018-10-02 14:20:00,150.1,150.17,150.1,150.12,72362.0,143.2181,143.2849,143.2181,143.2372,72362.0
2018-10-02 14:30:00,150.11,150.13,149.92,149.99,80940.0,143.2277,143.2468,143.0464,143.1132,80940.0
2018-10-02 14:40:00,149.98,150.05,149.94,150.01,64124.0,143.1036,143.1704,143.0655,143.1323,64124.0
2018-10-02 14:50:00,150.0,150.06,149.86,149.94,66317.0,143.1227,143.18,142.9891,143.0655,66317.0
2018-10-02 15:00:00,149.95,149.95,149.76,149.87,124520.0,143.075,143.075,142.8937,142.9987,124520.0
2018-10-02 15:10:00,149.88,149.88,149.5,149.52,105733.0,143.0082,143.0082,142.6456,142.6647,105733.0
2018-10-02 15:20:00,149.52,149.73,149.5,149.64,95764.0,142.6647,142.8651,142.6456,142.7792,95764.0
2018-10-02 15:30:00,149.65,149.83,149.65,149.71,164462.0,142.7888,142.9605,142.7888,142.846,164462.0
2018-10-02 15:40:00,149.71,149.9,149.7,149.89,194334.0,142.846,143.0273,142.8365,143.0178,194334.0
2018-10-02 15:50:00,149.89,149.93,149.66,149.69,406738.0,143.0178,143.0559,142.7983,142.8269,406738.0
2018-10-03 09:30:00,150.71,150.71,149.86,149.93,251318.0,143.8002,143.8002,142.9891,143.0559,251318.0
2018-10-03 09:40:00,149.94,150.16,149.88,150.13,110781.0,143.0655,143.2754,143.0082,143.2468,110781.0
2018-10-03 09:50:00,150.12,150.48,150.1,150.31,110983.0,143.2372,143.5807,143.2181,143.4185,110983.0
2018-10-03 10:00:00,150.32,150.59,150.23,150.42,122803.0,143.428,143.6857,143.3422,143.5235,122803.0
2018-10-03 10:10:00,150.42,150.66,150.34,150.62,127976.0,143.5235,143.7525,143.4471,143.7143,127976.0
2018-10-03 10:20:00,150.61,150.64,150.48,150.53,102309.0,143.7048,143.7334,143.5807,143.6284,102309.0
2018-10-03 10:30:00,150.53,150.69,150.31,150.36,119076.0,143.6284,143.7811,143.4185,143.4662,119076.0
2018-10-03 10:40:00,150.37,150.37,150.22,150.27,113397.0,143.4758,143.4758,143.3326,143.3803,113397.0
2018-10-03 10:50:00,150.27,150.3,150.02,150.02,118782.0,143.3803,143.409,143.1418,143.1418,118782.0
2018-10-03 11:00:00,150.02,150.02,149.88,149.91,100012.0,143.1418,143.1418,143.0082,143.0368,100012.0
2018-10-03 11:10:00,149.92,150.04,149.87,149.97,209918.0,143.0464,143.1609,142.9987,143.0941,209918.0
2018-10-03 11:20:00,149.97,150.15,149.96,150.09,141446.0,143.0941,143.2658,143.0846,143.2086,141446.0
2018-10-03 11:30:00,150.09,150.21,149.99,150.14,95245.0,143.2086,143.3231,143.1132,143.2563,95245.0
2018-10-03 11:40:00,150.14,150.27,150.07,150.27,80410.0,143.2563,143.3803,143.1895,143.3803,80410.0
2018-10-03 11:50:00,150.28,150.33,150.14,150.19,77302.0,143.3899,143.4376,143.2563,143.304,77302.0
2018-10-03 12:00:00,150.19,150.19,150.01,150.04,101602.0,143.304,143.304,143.1323,143.1609,101602.0
2018-10-03 12:10:00,150.05,150.07,149.91,149.94,101605.0,143.1704,143.1895,143.0368,143.0655,101605.0
2018-10-03 12:20:00,149.94,150.03,149.84,149.85,80231.0,143.0655,143.1513,142.9701,142.9796,80231.0
2018-10-03 12:30:00,149.85,149.87,149.67,149.72,77178.0,142.9796,142.9987,142.8078,142.8556,77178.0
2018-10-03 12:40:00,149.72,149.89,149.71,149.87,99151.0,142.8556,143.0178,142.846,142.9987,99151.0
2018-10-03 12:50:00,149.86,149.93,149.8,149.93,65452.0,142.9891,143.0559,142.9319,143.0559,65452.0
2018-10-03 13:00:00,149.93,149.98,149.85,149.98,73300.0,143.0559,143.1036,142.9796,143.1036,73300.0
2018-10-03 13:10:00,149.99,150.06,149.93,150.0,77206.0,143.1132,143.18,143.0559,143.1227,77206.0
2018-10-03 13:20:00,149.99,150.0,149.83,149.89,80096.0,143.1132,143.1227,142.9605,143.0178,80096.0
2018-10-03 13:30:00,149.89,150.0,149.81,149.92,57806.0,143.0178,143.1227,142.9414,143.0464,57806.0
2018-10-03 13:40:00,149.92,150.04,149.89,149.96,38864.0,143.0464,143.1609,143.0178,143.0846,38864.0
2018-10-03 13:50:00,149.95,150.0,149.88,149.92,58759.0,143.075,143.1227,143.0082,143.0464,58759.0
2018-10-03 14:00:00,149.92,150.07,149.89,150.06,70998.0,143.0464,143.1895,143.0178,143.18,70998.0
2018-10-03 14:10:00,150.06,150.1,149.98,149.99,52212.0,143.18,143.2181,143.1036,143.1132,52212.0
2018-10-03 14:20:00,149.99,150.02,149.91,149.97,69978.0,143.1132,143.1418,143.0368,143.0941,69978.0
2018-10-03 14:30:00,149.96,149.98,149.66,149.7,89238.0,143.0846,143.1036,142.7983,142.8365,89238.0
2018-10-03 14:40:00,149.7,149.71,149.53,149.54,84070.0,142.8365,142.846,142.6743,142.6838,84070.0
2018-10-03 14:50:00,149.53,149.66,149.48,149.59,114595.0,142.6743,142.7983,142.6266,142.7315,114595.0
2018-10-03 15:00:00,149.59,149.67,149.55,149.63,98571.0,142.7315,142.8078,142.6934,142.7697,98571.0
2018-10-03 15:10:00,149.64,149.64,149.4,149.44,86873.0,142.7792,142.7792,142.5502,142.5884,86873.0
2018-10-03 15:20:00,149.46,149.47,149.19,149.4,112372.0,142.6075,142.617,142.3499,142.5502,112372.0
2018-10-03 15:30:00,149.4,149.52,149.39,149.44,88474.0,142.5502,142.6647,142.5407,142.5884,88474.0
2018-10-03 15:40:00,149.44,149.58,149.42,149.46,137821.0,142.5884,142.722,142.5693,142.6075,137821.0
2018-10-03 15:50:00,149.47,149.6,149.33,149.45,561196.0,142.617,142.7411,142.4834,142.5979,561196.0
2018-10-04 09:30:00,149.18,149.31,148.38,148.55,340266.0,142.3403,142.4644,141.577,141.7392,340266.0
2018-10-04 09:40:00,148.55,148.63,147.59,147.83,348480.0,141.7392,141.8155,140.8232,141.0522,348480.0
2018-10-04 09:50:00,147.83,147.85,147.41,147.71,301569.0,141.0522,141.0713,140.6515,140.9377,301569.0
2018-10-04 10:00:00,147.74,147.78,147.27,147.71,245995.0,140.9663,141.0045,140.5179,140.9377,245995.0
2018-10-04 10:10:00,147.73,147.78,147.39,147.5,111171.0,140.9568,141.0045,140.6324,140.7373,111171.0
2018-10-04 10:20:00,147.49,147.51,146.72,146.78,183766.0,140.7278,140.7469,139.9931,140.0504,183766.0
2018-10-04 10:30:00,146.76,147.12,146.74,147.07,140846.0,140.0313,140.3748,140.0122,140.3271,140846.0
2018-10-04 10:40:00,147.08,147.38,146.97,147.36,114880.0,140.3366,140.6228,140.2316,140.6038,114880.0
2018-10-04 10:50:00,147.37,147.6,147.27,147.44,114781.0,140.6133,140.8328,140.5179,140.6801,114781.0
2018-10-04 11:00:00,147.42,147.79,147.41,147.66,138120.0,140.661,141.014,140.6515,140.89,138120.0
2018-10-04 11:10:00,147.66,147.7,147.25,147.35,144792.0,140.89,140.9282,140.4988,140.5942,144792.0
2018-10-04 11:20:00,147.37,147.44,147.27,147.32,70005.0,140.6133,140.6801,140.5179,140.5656,70005.0
2018-10-04 11:30:00,147.3,147.32,147.02,147.04,130525.0,140.5465,140.5656,140.2793,140.2984,130525.0
2018-10-04 11:40:00,147.05,147.44,147.04,147.33,76775.0,140.308,140.6801,140.2984,140.5751,76775.0
2018-10-04 11:50:00,147.32,147.44,147.22,147.22,80808.0,140.5656,140.6801,140.4702,140.4702,80808.0
2018-10-04 12:00:00,147.22,147.37,147.02,147.2,101832.0,140.4702,140.6133,140.2793,140.4511,101832.0
2018-10-04 12:10:00,147.2,147.2,146.85,146.94,114452.0,140.4511,140.4511,140.1171,140.203,114452.0
2018-10-04 12:20:00,146.95,147.0,146.78,146.98,117799.0,140.2126,140.2603,140.0504,140.2412,117799.0
2018-10-04 12:30:00,146.95,147.36,146.93,147.24,101637.0,140.2126,140.6038,140.1935,140.4893,101637.0
2018-10-04 12:40:00,147.25,147.26,147.06,147.07,55335.0,140.4988,140.5083,140.3175,140.3271,55335.0
2018-10-04 12:50:00,147.09,147.11,146.76,146.8,89067.0,140.3461,140.3652,140.0313,140.0694,89067.0
2018-10-04 13:00:00,146.79,146.8,146.57,146.77,117602.0,140.0599,140.0694,139.85,140.0408,117602.0
2018-10-04 13:10:00,146.77,146.78,146.46,146.49,91137.0,140.0408,140.0504,139.745,139.7736,91137.0
2018-10-04 13:20:00,146.49,146.62,146.45,146.59,85287.0,139.7736,139.8977,139.7355,139.8691,85287.0
2018-10-04 13:30:00,146.57,146.57,146.33,146.42,74237.0,139.85,139.85,139.621,139.7069,74237.0
2018-10-04 13:40:00,146.43,146.6,146.4,146.44,60155.0,139.7164,139.8786,139.6878,139.7259,60155.0
2018-10-04 13:50:00,146.43,146.57,146.31,146.41,72417.0,139.7164,139.85,139.6019,139.6973,72417.0
2018-10-04 14:00:00,146.42,146.59,146.4,146.41,79023.0,139.7069,139.8691,139.6878,139.6973,79023.0
2018-10-04 14:10:00,146.42,146.54,146.14,146.14,107442.0,139.7069,139.8214,139.4397,139.4397,107442.0
2018-10-04 14:20:00,146.17,146.4,146.1,146.39,136712.0,139.4683,139.6878,139.4015,139.6782,136712.0
2018-10-04 14:30:00,146.37,146.83,146.29,146.78,134400.0,139.6591,140.0981,139.5828,140.0504,134400.0
2018-10-04 14:40:00,146.76,146.79,146.57,146.69,96708.0,140.0313,140.0599,139.85,139.9645,96708.0
2018-10-04 14:50:00,146.71,146.8,146.59,146.63,97815.0,139.9836,140.0694,139.8691,139.9072,97815.0
2018-10-04 15:00:00,146.62,146.85,146.57,146.83,117845.0,139.8977,140.1171,139.85,140.0981,117845.0
2018-10-04 15:10:00,146.82,146.89,146.71,146.77,92435.0,140.0885,140.1553,139.9836,140.0408,92435.0
2018-10-04 15:20:00,146.78,146.78,146.52,146.52,109412.0,140.0504,140.0504,139.8023,139.8023,109412.0
2018-10-04 15:30:00,146.52,146.52,146.3,146.35,188599.0,139.8023,139.8023,139.5924,139.6401,188599.0
2018-10-04 15:40:00,146.36,146.83,146.25,146.67,300325.0,139.6496,140.0981,139.5447,139.9454,300325.0
2018-10-04 15:50:00,146.68,146.84,146.65,146.77,548946.0,139.9549,140.1076,139.9263,140.0408,548946.0
2018-10-05 09:30:00,146.64,146.96,146.02,146.56,321550.0,139.9168,140.2221,139.3252,139.8404,321550.0
2018-10-05 09:40:00,146.59,147.41,146.51,147.04,124739.0,139.8691,140.6515,139.7927,140.2984,124739.0
2018-10-05 09:50:00,147.06,147.14,146.22,146.35,120603.0,140.3175,140.3938,139.516,139.6401,120603.0
2018-10-05 10:00:00,146.34,146.58,146.05,146.07,162351.0,139.6305,139.8595,139.3538,139.3729,162351.0
2018-10-05 10:10:00,146.07,146.08,145.72,145.95,431595.0,139.3729,139.3824,139.039,139.2584,431595.0
2018-10-05 10:20:00,145.95,146.54,145.88,146.51,109361.0,139.2584,139.8214,139.1916,139.7927,109361.0
2018-10-05 10:30:00,146.5,146.57,146.35,146.39,99259.0,139.7832,139.85,139.6401,139.6782,99259.0
2018-10-05 10:40:00,146.38,146.6,146.27,146.27,78814.0,139.6687,139.8786,139.5637,139.5637,78814.0
2018-10-05 10:50:00,146.26,146.27,145.93,145.98,134464.0,139.5542,139.5637,139.2393,139.287,134464.0
2018-10-05 11:00:00,145.95,146.07,145.83,145.87,73906.0,139.2584,139.3729,139.1439,139.1821,73906.0
2018-10-05 11:10:00,145.87,145.93,145.56,145.64,123290.0,139.1821,139.2393,138.8863,138.9626,123290.0
2018-10-05 11:20:00,145.61,145.65,145.35,145.46,116223.0,138.934,138.9722,138.6859,138.7909,116223.0
2018-10-05 11:30:00,145.46,145.69,145.39,145.46,106763.0,138.7909,139.0103,138.7241,138.7909,106763.0
2018-10-05 11:40:00,145.48,145.51,145.02,145.2,115357.0,138.81,138.8386,138.371,138.5428,115357.0
2018-10-05 11:50:00,145.22,145.23,144.78,144.88,216068.0,138.5619,138.5714,138.142,138.2375,216068.0
2018-10-05 12:00:00,144.9,145.17,144.86,145.11,138778.0,138.2565,138.5142,138.2184,138.4569,138778.0
2018-10-05 12:10:00,145.1,145.14,144.78,144.87,96103.0,138.4474,138.4855,138.142,138.2279,96103.0
2018-10-05 12:20:00,144.87,145.2,144.87,145.16,81574.0,138.2279,138.5428,138.2279,138.5046,81574.0
2018-10-05 12:30:00,145.16,145.16,144.83,144.88,126893.0,138.5046,138.5046,138.1898,138.2375,126893.0
2018-10-05 12:40:00,144.87,144.95,144.55,144.93,125923.0,138.2279,138.3043,137.9226,138.2852,125923.0
2018-10-05 12:50:00,144.93,144.97,144.79,144.81,82628.0,138.2852,138.3233,138.1516,138.1707,82628.0
2018-10-05 13:00:00,144.78,144.82,144.46,144.49,92866.0,138.142,138.1802,137.8367,137.8653,92866.0
2018-10-05 13:10:00,144.5,144.73,144.46,144.67,145482.0,137.8749,138.0943,137.8367,138.0371,145482.0
2018-10-05 13:20:00,144.68,144.68,144.4,144.41,119565.0,138.0466,138.0466,137.7795,137.789,119565.0
2018-10-05 13:30:00,144.45,144.66,144.42,144.62,99071.0,137.8272,138.0276,137.7986,137.9894,99071.0
2018-10-05 13:40:00,144.64,144.95,144.63,144.88,83179.0,138.0085,138.3043,137.9989,138.2375,83179.0
2018-10-05 13:50:00,144.88,145.0,144.74,144.89,104158.0,138.2375,138.352,138.1039,138.247,104158.0
2018-10-05 14:00:00,144.9,145.09,144.72,144.75,81640.0,138.2565,138.4378,138.0848,138.1134,81640.0
2018-10-05 14:10:00,144.75,145.15,144.73,145.14,75051.0,138.1134,138.4951,138.0943,138.4855,75051.0
2018-10-05 14:20:00,145.12,145.39,145.11,145.37,105747.0,138.4665,138.7241,138.4569,138.705,105747.0
2018-10-05 14:30:00,145.35,145.49,145.18,145.26,95245.0,138.6859,138.8195,138.5237,138.6,95245.0
2018-10-05 14:40:00,145.27,145.47,145.18,145.32,114763.0,138.6096,138.8004,138.5237,138.6573,114763.0
2018-10-05 14:50:00,145.32,145.58,145.2,145.51,91093.0,138.6573,138.9054,138.5428,138.8386,91093.0
2018-10-05 15:00:00,145.51,145.82,145.45,145.67,90957.0,138.8386,139.1344,138.7813,138.9912,90957.0
2018-10-05 15:10:00,145.67,145.69,145.51,145.61,106698.0,138.9912,139.0103,138.8386,138.934,106698.0
2018-10-05 15:20:00,145.63,145.84,145.44,145.5,92512.0,138.9531,139.1534,138.7718,138.829,92512.0
2018-10-05 15:30:00,145.5,145.51,145.28,145.32,148663.0,138.829,138.8386,138.6191,138.6573,148663.0
2018-10-05 15:40:00,145.3,145.71,145.23,145.69,204120.0,138.6382,139.0294,138.5714,139.0103,204120.0
2018-10-05 15:50:00,145.68,145.68,145.21,145.36,466384.0,139.0008,139.0008,138.5523,138.6955,466384.0
2018-10-08 09:30:00,145.01,145.01,143.28,143.67,506535.0,138.3615,138.3615,136.7108,137.0829,506535.0
2018-10-08 09:40:00,143.72,144.0,143.34,143.7,263096.0,137.1306,137.3978,136.7681,137.1116,263096.0
2018-10-08 09:50:00,143.71,143.96,143.71,143.92,180587.0,137.1211,137.3596,137.1211,137.3215,180587.0
2018-10-08 10:00:00,143.92,144.01,143.5,143.77,175794.0,137.3215,137.4074,136.9207,137.1784,175794.0
2018-10-08 10:10:00,143.77,143.86,143.54,143.82,154320.0,137.1784,137.2642,136.9589,137.2261,154320.0
2018-10-08 10:20:00,143.8,143.93,143.6,143.68,162110.0,137.207,137.331,137.0161,137.0925,162110.0
2018-10-08 10:30:00,143.69,143.71,143.24,143.35,199627.0,137.102,137.1211,136.6727,136.7776,199627.0
2018-10-08 10:40:00,143.34,143.39,142.92,142.96,187912.0,136.7681,136.8158,136.3673,136.4055,187912.0
2018-10-08 10:50:00,142.96,143.26,142.81,143.21,109987.0,136.4055,136.6917,136.2624,136.644,109987.0
2018-10-08 11:00:00,143.2,143.21,142.67,142.7,146367.0,136.6345,136.644,136.1288,136.1574,146367.0
2018-10-08 11:10:00,142.69,142.89,142.55,142.56,142697.0,136.1479,136.3387,136.0143,136.0238,142697.0
2018-10-08 11:20:00,142.56,142.57,142.02,142.23,290754.0,136.0238,136.0334,135.5086,135.709,290754.0
2018-10-08 11:30:00,142.22,142.3,141.41,141.44,414540.0,135.6994,135.7758,134.9266,134.9552,414540.0
2018-10-08 11:40:00,141.42,141.49,140.32,140.9,568550.0,134.9361,135.0029,133.8865,134.4399,568550.0
2018-10-08 11:50:00,140.92,141.69,140.9,141.67,263596.0,134.459,135.1937,134.4399,135.1746,263596.0
2018-10-08 12:00:00,141.68,141.7,141.41,141.47,119395.0,135.1842,135.2033,134.9266,134.9838,119395.0
2018-10-08 12:10:00,141.47,141.51,141.2,141.28,113593.0,134.9838,135.022,134.7262,134.8025,113593.0
2018-10-08 12:20:00,141.25,141.63,141.14,141.52,186850.0,134.7739,135.1365,134.6689,135.0315,186850.0
2018-10-08 12:30:00,141.52,141.54,141.12,141.33,137891.0,135.0315,135.0506,134.6499,134.8502,137891.0
2018-10-08 12:40:00,141.34,141.42,141.05,141.09,133118.0,134.8598,134.9361,134.5831,134.6212,133118.0
2018-10-08 12:50:00,141.1,141.2,140.61,140.62,175134.0,134.6308,134.7262,134.1632,134.1728,175134.0
2018-10-08 13:00:00,140.61,141.13,140.6,141.11,231886.0,134.1632,134.6594,134.1537,134.6403,231886.0
2018-10-08 13:10:00,141.1,141.1,140.65,140.69,113482.0,134.6308,134.6308,134.2014,134.2396,113482.0
2018-10-08 13:20:00,140.7,140.81,140.62,140.63,131797.0,134.2491,134.3541,134.1728,134.1823,131797.0
2018-10-08 13:30:00,140.64,141.18,140.58,141.16,109457.0,134.1919,134.7071,134.1346,134.688,109457.0
2018-10-08 13:40:00,141.17,141.42,141.17,141.3,196905.0,134.6976,134.9361,134.6976,134.8216,196905.0
2018-10-08 13:50:00,141.31,141.52,141.22,141.3,90866.0,134.8311,135.0315,134.7453,134.8216,90866.0
2018-10-08 14:00:00,141.3,141.66,140.18,141.02,594026.0,134.8216,135.1651,133.753,134.5544,594026.0
2018-10-08 14:10:00,141.0,141.39,140.99,141.26,152065.0,134.5354,134.9075,134.5258,134.7834,152065.0
2018-10-08 14:20:00,141.23,141.56,141.23,141.41,213967.0,134.7548,135.0697,134.7548,134.9266,213967.0
2018-10-08 14:30:00,141.45,141.89,141.43,141.89,202303.0,134.9647,135.3846,134.9456,135.3846,202303.0
2018-10-08 14:40:00,141.87,142.08,141.78,141.98,159630.0,135.3655,135.5658,135.2796,135.4704,159630.0
2018-10-08 14:50:00,141.98,142.09,141.6,141.74,281453.0,135.4704,135.5754,135.1078,135.2414,281453.0
2018-10-08 15:00:00,141.75,142.01,141.65,141.8,202888.0,135.251,135.499,135.1556,135.2987,202888.0
2018-10-08 15:10:00,141.81,142.09,141.73,142.03,238516.0,135.3082,135.5754,135.2319,135.5181,238516.0
2018-10-08 15:20:00,142.02,142.04,141.7,141.73,154451.0,135.5086,135.5277,135.2033,135.2319,154451.0
2018-10-08 15:30:00,141.77,141.97,141.75,141.94,197608.0,135.2701,135.4609,135.251,135.4323,197608.0
2018-10-08 15:40:00,141.95,142.17,141.94,142.16,314433.0,135.4418,135.6517,135.4323,135.6422,314433.0
2018-10-08 15:50:00,142.16,142.19,141.85,141.89,591098.0,135.6422,135.6708,135.3464,135.3846,591098.0
2018-10-09 09:30:00,141.48,142.85,141.12,142.66,412304.0,134.9933,136.3005,134.6499,136.1192,412304.0
2018-10-09 09:40:00,142.66,142.7,142.0,142.11,162299.0,136.1192,136.1574,135.4895,135.5945,162299.0
2018-10-09 09:50:00,142.16,142.51,142.08,142.51,121175.0,135.6422,135.9761,135.5658,135.9761,121175.0
2018-10-09 10:00:00,142.5,142.87,142.4,142.44,136192.0,135.9666,136.3196,135.8712,135.9093,136192.0
2018-10-09 10:10:00,142.43,142.67,142.17,142.63,110832.0,135.8998,136.1288,135.6517,136.0906,110832.0
2018-10-09 10:20:00,142.6,143.02,142.59,142.94,114330.0,136.062,136.4627,136.0525,136.3864,114330.0
2018-10-09 10:30:00,142.96,143.29,142.94,143.08,218895.0,136.4055,136.7204,136.3864,136.52,218895.0
2018-10-09 10:40:00,143.09,143.22,142.95,142.99,167107.0,136.5295,136.6536,136.396,136.4341,167107.0
2018-10-09 10:50:00,143.0,143.07,142.69,142.82,124476.0,136.4437,136.5104,136.1479,136.2719,124476.0
2018-10-09 11:00:00,142.87,142.89,142.45,142.45,84219.0,136.3196,136.3387,135.9189,135.9189,84219.0
2018-10-09 11:10:00,142.5,142.8,142.39,142.57,80442.0,135.9666,136.2528,135.8616,136.0334,80442.0
2018-10-09 11:20:00,142.6,142.92,142.53,142.85,72711.0,136.062,136.3673,135.9952,136.3005,72711.0
2018-10-09 11:30:00,142.84,143.2,142.77,143.0,127894.0,136.291,136.6345,136.2242,136.4437,127894.0
2018-10-09 11:40:00,142.99,143.12,142.72,142.83,94590.0,136.4341,136.5582,136.1765,136.2815,94590.0
2018-10-09 11:50:00,142.8,143.03,142.75,142.84,61910.0,136.2528,136.4723,136.2051,136.291,61910.0
2018-10-09 12:00:00,142.83,142.97,142.7,142.73,94208.0,136.2815,136.415,136.1574,136.186,94208.0
2018-10-09 12:10:00,142.73,142.75,142.39,142.41,57454.0,136.186,136.2051,135.8616,135.8807,57454.0
2018-10-09 12:20:00,142.41,142.46,142.25,142.3,95532.0,135.8807,135.9284,135.728,135.7758,95532.0
2018-10-09 12:30:00,142.29,142.36,142.11,142.34,113384.0,135.7662,135.833,135.5945,135.8139,113384.0
2018-10-09 12:40:00,142.34,142.36,141.83,141.99,96907.0,135.8139,135.833,135.3273,135.48,96907.0
2018-10-09 12:50:00,141.97,142.14,141.9,142.09,63386.0,135.4609,135.6231,135.3941,135.5754,63386.0
2018-10-09 13:00:00,142.08,142.08,141.74,141.86,66146.0,135.5658,135.5658,135.2414,135.3559,66146.0
2018-10-09 13:10:00,141.86,142.34,141.82,142.11,83697.0,135.3559,135.8139,135.3178,135.5945,83697.0
2018-10-09 13:20:00,142.11,142.46,142.11,142.26,79069.0,135.5945,135.9284,135.5945,135.7376,79069.0
2018-10-09 13:30:00,142.24,142.25,141.94,142.0,59608.0,135.7185,135.728,135.4323,135.4895,59608.0
2018-10-09 13:40:00,141.99,142.14,141.82,142.03,71803.0,135.48,135.6231,135.3178,135.5181,71803.0
2018-10-09 13:50:00,142.01,142.25,141.95,142.14,62988.0,135.499,135.728,135.4418,135.6231,62988.0
2018-10-09 14:00:00,142.13,142.28,141.97,142.26,74265.0,135.6135,135.7567,135.4609,135.7376,74265.0
2018-10-09 14:10:00,142.28,142.31,142.09,142.09,71239.0,135.7567,135.7853,135.5754,135.5754,71239.0
2018-10-09 14:20:00,142.07,142.39,142.07,142.31,62309.0,135.5563,135.8616,135.5563,135.7853,62309.0
2018-10-09 14:30:00,142.32,142.4,142.19,142.38,92566.0,135.7948,135.8712,135.6708,135.8521,92566.0
2018-10-09 14:40:00,142.37,142.52,142.24,142.44,94266.0,135.8425,135.9857,135.7185,135.9093,94266.0
2018-10-09 14:50:00,142.43,142.78,142.43,142.6,110464.0,135.8998,136.2337,135.8998,136.062,110464.0
2018-10-09 15:00:00,142.6,142.63,142.48,142.59,107867.0,136.062,136.0906,135.9475,136.0525,107867.0
2018-10-09 15:10:00,142.59,142.65,142.51,142.62,104682.0,136.0525,136.1097,135.9761,136.0811,104682.0
2018-10-09 15:20:00,142.62,142.63,142.4,142.5,125498.0,136.0811,136.0906,135.8712,135.9666,125498.0
2018-10-09 15:30:00,142.5,142.63,142.44,142.59,131548.0,135.9666,136.0906,135.9093,136.0525,131548.0
2018-10-09 15:40:00,142.59,142.82,142.51,142.79,244670.0,136.0525,136.2719,135.9761,136.2433,244670.0
2018-10-09 15:50:00,142.79,142.79,142.31,142.37,537145.0,136.2433,136.2433,135.7853,135.8425,537145.0
2018-10-10 09:30:00,142.57,142.69,140.83,140.89,313759.0,136.0334,136.1479,134.3732,134.4304,313759.0
2018-10-10 09:40:00,140.9,140.97,140.54,140.74,294168.0,134.4399,134.5067,134.0964,134.2873,294168.0
2018-10-10 09:50:00,140.72,140.86,139.2,139.38,618614.0,134.2682,134.4018,132.8179,132.9896,618614.0
2018-10-10 10:00:00,139.38,139.51,138.4,139.03,624002.0,132.9896,133.1137,132.0546,132.6557,624002.0
2018-10-10 10:10:00,139.05,139.87,138.88,139.5,430009.0,132.6748,133.4572,132.5126,133.1041,430009.0
2018-10-10 10:20:00,139.49,139.95,139.36,139.59,325193.0,133.0946,133.5335,132.9705,133.19,325193.0
2018-10-10 10:30:00,139.59,139.81,139.11,139.26,260390.0,133.19,133.3999,132.732,132.8751,260390.0
2018-10-10 10:40:00,139.27,139.57,139.04,139.16,249744.0,132.8847,133.1709,132.6652,132.7797,249744.0
2018-10-10 10:50:00,139.17,139.52,138.82,138.93,198337.0,132.7893,133.1232,132.4553,132.5603,198337.0
2018-10-10 11:00:00,138.94,138.97,138.16,138.24,287401.0,132.5698,132.5984,131.8256,131.9019,287401.0
2018-10-10 11:10:00,138.22,138.36,137.88,137.96,277347.0,131.8828,132.0164,131.5584,131.6347,277347.0
2018-10-10 11:20:00,137.95,138.21,137.59,138.14,379016.0,131.6252,131.8733,131.2817,131.8065,379016.0
2018-10-10 11:30:00,138.13,138.17,137.59,137.64,165653.0,131.7969,131.8351,131.2817,131.3294,165653.0
2018-10-10 11:40:00,137.63,137.93,137.63,137.89,224845.0,131.3199,131.6061,131.3199,131.5679,224845.0
2018-10-10 11:50:00,137.91,137.92,137.59,137.59,232877.0,131.587,131.5966,131.2817,131.2817,232877.0
2018-10-10 12:00:00,137.58,137.62,137.03,137.42,240242.0,131.2722,131.3103,130.7474,131.1195,240242.0
2018-10-10 12:10:00,137.41,138.25,137.4,138.24,235339.0,131.11,131.9114,131.1004,131.9019,235339.0
2018-10-10 12:20:00,138.29,138.4,137.97,138.01,201312.0,131.9496,132.0546,131.6443,131.6824,201312.0
2018-10-10 12:30:00,138.01,138.05,137.56,137.72,168868.0,131.6824,131.7206,131.2531,131.4057,168868.0
2018-10-10 12:40:00,137.69,138.07,137.66,137.95,146845.0,131.3771,131.7397,131.3485,131.6252,146845.0
2018-10-10 12:50:00,137.95,138.23,137.69,137.71,129212.0,131.6252,131.8924,131.3771,131.3962,129212.0
2018-10-10 13:00:00,137.71,137.71,137.12,137.49,183615.0,131.3962,131.3962,130.8332,131.1863,183615.0
2018-10-10 13:10:00,137.49,137.9,137.43,137.86,251013.0,131.1863,131.5775,131.129,131.5393,251013.0
2018-10-10 13:20:00,137.89,138.06,137.62,137.73,130345.0,131.5679,131.7302,131.3103,131.4153,130345.0
2018-10-10 13:30:00,137.73,138.0,137.59,137.9,157211.0,131.4153,131.6729,131.2817,131.5775,157211.0
2018-10-10 13:40:00,137.91,138.01,137.6,137.97,105304.0,131.587,131.6824,131.2912,131.6443,105304.0
2018-10-10 13:50:00,137.95,137.96,137.59,137.77,100072.0,131.6252,131.6347,131.2817,131.4534,100072.0
2018-10-10 14:00:00,137.75,137.82,137.08,137.09,210872.0,131.4344,131.5012,130.7951,130.8046,210872.0
2018-10-10 14:10:00,137.1,137.76,137.1,137.54,131210.0,130.8142,131.4439,130.8142,131.234,131210.0
2018-10-10 14:20:00,137.52,137.71,137.36,137.69,230941.0,131.2149,131.3962,131.0622,131.3771,230941.0
2018-10-10 14:30:00,137.67,137.8,137.25,137.43,154471.0,131.358,131.4821,130.9573,131.129,154471.0
2018-10-10 14:40:00,137.41,137.5,137.23,137.29,214477.0,131.11,131.1958,130.9382,130.9955,214477.0
2018-10-10 14:50:00,137.28,137.64,137.21,137.61,159171.0,130.9859,131.3294,130.9191,131.3008,159171.0
2018-10-10 15:00:00,137.61,137.61,136.99,137.06,263026.0,131.3008,131.3008,130.7092,130.776,263026.0
2018-10-10 15:10:00,137.06,137.08,136.69,136.83,320462.0,130.776,130.7951,130.423,130.5565,320462.0
2018-10-10 15:20:00,136.86,137.23,136.84,137.21,278999.0,130.5852,130.9382,130.5661,130.9191,278999.0
2018-10-10 15:30:00,137.22,137.27,136.25,136.31,438318.0,130.9287,130.9764,130.0031,130.0604,438318.0
2018-10-10 15:40:00,136.32,136.46,135.62,136.42,703505.0,130.0699,130.2035,129.402,130.1653,703505.0
2018-10-10 15:50:00,136.4,136.42,135.21,135.53,943755.0,130.1463,130.1653,129.0108,129.3161,943755.0
2018-10-11 09:30:00,134.09,134.79,132.63,134.61,1369552.0,127.9422,128.6101,126.5491,128.4383,1369552.0
2018-10-11 09:40:00,134.68,135.56,134.21,135.4,622306.0,128.5051,129.3448,128.0567,129.1921,622306.0
2018-10-11 09:50:00,135.4,137.24,135.31,137.15,695451.0,129.1921,130.9477,129.1062,130.8619,695451.0
2018-10-11 10:00:00,137.13,137.13,135.9,136.82,549529.0,130.8428,130.8428,129.6692,130.547,549529.0
2018-10-11 10:10:00,136.82,136.84,135.66,135.9,280116.0,130.547,130.5661,129.4402,129.6692,280116.0
2018-10-11 10:20:00,135.92,136.29,135.7,136.04,272184.0,129.6883,130.0413,129.4784,129.8028,272184.0
2018-10-11 10:30:00,136.02,136.52,135.56,135.72,204170.0,129.7837,130.2608,129.3448,129.4974,204170.0
2018-10-11 10:40:00,135.69,135.83,135.01,135.04,265391.0,129.4688,129.6024,128.82,128.8486,265391.0
2018-10-11 10:50:00,135.01,135.47,134.94,135.0,143793.0,128.82,129.2589,128.7532,128.8104,143793.0
2018-10-11 11:00:00,134.94,134.99,133.92,134.36,306085.0,128.7532,128.8009,127.78,128.1998,306085.0
2018-10-11 11:10:00,134.32,134.41,133.71,134.15,303031.0,128.1616,128.2475,127.5796,127.9994,303031.0
2018-10-11 11:20:00,134.17,134.76,134.17,134.48,213863.0,128.0185,128.5815,128.0185,128.3143,213863.0
2018-10-11 11:30:00,134.5,134.62,133.93,134.23,165605.0,128.3334,128.4479,127.7895,128.0758,165605.0
2018-10-11 11:40:00,134.26,135.28,134.26,135.24,158749.0,128.1044,129.0776,128.1044,129.0394,158749.0
2018-10-11 11:50:00,135.25,135.66,134.95,135.04,166462.0,129.049,129.4402,128.7627,128.8486,166462.0
2018-10-11 12:00:00,135.0,135.49,134.87,135.19,130623.0,128.8104,129.278,128.6864,128.9917,130623.0
2018-10-11 12:10:00,135.22,136.01,135.2,135.93,114688.0,129.0204,129.7741,129.0013,129.6978,114688.0
2018-10-11 12:20:00,135.96,136.57,135.95,136.07,193506.0,129.7264,130.3085,129.7169,129.8314,193506.0
2018-10-11 12:30:00,136.06,136.34,135.92,135.95,152325.0,129.8218,130.089,129.6883,129.7169,152325.0
2018-10-11 12:40:00,135.92,136.1,135.41,135.53,208337.0,129.6883,129.86,129.2016,129.3161,208337.0
2018-10-11 12:50:00,135.57,135.77,135.27,135.55,89636.0,129.3543,129.5451,129.0681,129.3352,89636.0
2018-10-11 13:00:00,135.54,135.54,134.93,135.2,102168.0,129.3257,129.3257,128.7437,129.0013,102168.0
2018-10-11 13:10:00,135.23,135.98,135.05,135.73,110642.0,129.0299,129.7455,128.8582,129.507,110642.0
2018-10-11 13:20:00,135.74,135.87,135.38,135.64,142466.0,129.5165,129.6406,129.173,129.4211,142466.0
2018-10-11 13:30:00,135.67,135.83,135.14,135.33,97143.0,129.4497,129.6024,128.944,129.1253,97143.0
2018-10-11 13:40:00,135.32,135.48,135.0,135.0,101963.0,129.1158,129.2684,128.8104,128.8104,101963.0
2018-10-11 13:50:00,134.98,135.62,134.75,135.54,136154.0,128.7914,129.402,128.5719,129.3257,136154.0
2018-10-11 14:00:00,135.53,135.7,135.22,135.24,134326.0,129.3161,129.4784,129.0204,129.0394,134326.0
2018-10-11 14:10:00,135.27,135.39,134.7,134.82,148288.0,129.0681,129.1826,128.5242,128.6387,148288.0
2018-10-11 14:20:00,134.81,135.11,134.6,134.79,186981.0,128.6292,128.9154,128.4288,128.6101,186981.0
2018-10-11 14:30:00,134.8,134.81,133.98,134.14,248453.0,128.6196,128.6292,127.8372,127.9899,248453.0
2018-10-11 14:40:00,134.1,134.22,132.26,133.35,340121.0,127.9517,128.0662,126.1961,127.2361,340121.0
2018-10-11 14:50:00,133.36,133.95,133.04,133.53,200018.0,127.2456,127.8086,126.9403,127.4078,200018.0
2018-10-11 15:00:00,133.51,134.04,133.19,133.46,334234.0,127.3888,127.8945,127.0834,127.3411,334234.0
2018-10-11 15:10:00,133.44,135.08,133.18,135.01,418772.0,127.322,128.8868,127.0739,128.82,418772.0
2018-10-11 15:20:00,135.02,135.45,134.69,135.03,431975.0,128.8295,129.2398,128.5147,128.8391,431975.0
2018-10-11 15:30:00,135.04,135.4,134.36,134.96,375293.0,128.8486,129.1921,128.1998,128.7723,375293.0
2018-10-11 15:40:00,134.97,135.07,133.84,133.95,323199.0,128.7818,128.8772,127.7036,127.8086,323199.0
2018-10-11 15:50:00,133.97,134.53,133.69,133.74,686608.0,127.8277,128.362,127.5605,127.6082,686608.0
2018-10-12 09:30:00,138.48,139.88,138.25,139.2,1097428.0,132.1309,133.4667,131.9114,132.8179,1097428.0
2018-10-12 09:40:00,139.21,139.73,138.69,139.54,612305.0,132.8274,133.3236,132.3313,133.1423,612305.0
2018-10-12 09:50:00,139.5,140.12,139.22,139.96,460512.0,133.1041,133.6957,132.837,133.543,460512.0
2018-10-12 10:00:00,139.92,140.91,139.82,140.88,706343.0,133.5049,134.4495,133.4095,134.4209,706343.0
2018-10-12 10:10:00,140.9,140.98,139.9,140.0,370948.0,134.4399,134.5163,133.4858,133.5812,370948.0
2018-10-12 10:20:00,139.99,140.12,139.21,139.23,282120.0,133.5717,133.6957,132.8274,132.8465,282120.0
2018-10-12 10:30:00,139.23,140.03,139.16,139.9,203670.0,132.8465,133.6098,132.7797,133.4858,203670.0
2018-10-12 10:40:00,139.9,140.04,139.52,139.61,148112.0,133.4858,133.6194,133.1232,133.2091,148112.0
2018-10-12 10:50:00,139.6,140.19,139.55,139.91,196070.0,133.1995,133.7625,133.1518,133.4953,196070.0
2018-10-12 11:00:00,139.93,140.25,139.63,140.07,165595.0,133.5144,133.8197,133.2282,133.648,165595.0
2018-10-12 11:10:00,140.06,140.24,139.59,139.64,135939.0,133.6385,133.8102,133.19,133.2377,135939.0
2018-10-12 11:20:00,139.63,139.84,139.22,139.41,162021.0,133.2282,133.4285,132.837,133.0183,162021.0
2018-10-12 11:30:00,139.39,139.56,139.17,139.21,189458.0,132.9992,133.1614,132.7893,132.8274,189458.0
2018-10-12 11:40:00,139.2,139.23,138.4,138.75,145156.0,132.8179,132.8465,132.0546,132.3885,145156.0
2018-10-12 11:50:00,138.76,139.08,138.59,138.8,144618.0,132.3981,132.7034,132.2359,132.4362,144618.0
2018-10-12 12:00:00,138.81,138.82,138.25,138.49,120884.0,132.4458,132.4553,131.9114,132.1404,120884.0
2018-10-12 12:10:00,138.49,138.8,138.33,138.39,102399.0,132.1404,132.4362,131.9878,132.045,102399.0
2018-10-12 12:20:00,138.36,138.47,137.88,138.16,136185.0,132.0164,132.1214,131.5584,131.8256,136185.0
2018-10-12 12:30:00,138.15,138.35,137.8,137.8,132669.0,131.816,132.0069,131.4821,131.4821,132669.0
2018-10-12 12:40:00,137.83,137.96,137.43,137.7,210067.0,131.5107,131.6347,131.129,131.3867,210067.0
2018-10-12 12:50:00,137.68,138.78,137.66,138.6,168303.0,131.3676,132.4171,131.3485,132.2454,168303.0
2018-10-12 13:00:00,138.62,139.03,138.33,138.91,150983.0,132.2645,132.6557,131.9878,132.5412,150983.0
2018-10-12 13:10:00,138.94,139.05,138.58,138.7,151288.0,132.5698,132.6748,132.2263,132.3408,151288.0
2018-10-12 13:20:00,138.72,139.07,138.61,138.62,114496.0,132.3599,132.6938,132.2549,132.2645,114496.0
2018-10-12 13:30:00,138.62,138.62,138.03,138.33,152895.0,132.2645,132.2645,131.7015,131.9878,152895.0
2018-10-12 13:40:00,138.32,138.86,138.16,138.74,131188.0,131.9782,132.4935,131.8256,132.379,131188.0
2018-10-12 13:50:00,138.74,138.85,138.39,138.63,85206.0,132.379,132.4839,132.045,132.274,85206.0
2018-10-12 14:00:00,138.69,138.73,138.13,138.35,132454.0,132.3313,132.3694,131.7969,132.0069,132454.0
2018-10-12 14:10:00,138.33,138.62,137.95,138.45,138213.0,131.9878,132.2645,131.6252,132.1023,138213.0
2018-10-12 14:20:00,138.44,138.69,138.15,138.64,86435.0,132.0927,132.3313,131.816,132.2836,86435.0
2018-10-12 14:30:00,138.62,138.69,138.15,138.43,72606.0,132.2645,132.3313,131.816,132.0832,72606.0
2018-10-12 14:40:00,138.45,138.53,138.18,138.29,76629.0,132.1023,132.1786,131.8446,131.9496,76629.0
2018-10-12 14:50:00,138.3,139.08,138.25,138.86,149091.0,131.9591,132.7034,131.9114,132.4935,149091.0
2018-10-12 15:00:00,138.85,139.44,138.65,139.35,143087.0,132.4839,133.0469,132.2931,132.961,143087.0
2018-10-12 15:10:00,139.37,139.62,139.11,139.21,112961.0,132.9801,133.2186,132.732,132.8274,112961.0
2018-10-12 15:20:00,139.2,140.06,139.2,139.95,212675.0,132.8179,133.6385,132.8179,133.5335,212675.0
2018-10-12 15:30:00,139.93,140.03,139.55,139.64,247082.0,133.5144,133.6098,133.1518,133.2377,247082.0
2018-10-12 15:40:00,139.64,140.2,139.63,140.07,333177.0,133.2377,133.772,133.2282,133.648,333177.0
2018-10-12 15:50:00,140.07,140.53,139.97,140.01,751062.0,133.648,134.0869,133.5526,133.5907,751062.0
2018-10-15 09:30:00,139.9,140.06,137.56,137.68,464254.0,133.4858,133.6385,131.2531,131.3676,464254.0
2018-10-15 09:40:00,137.69,138.96,137.61,138.62,173909.0,131.3771,132.5889,131.3008,132.2645,173909.0
2018-10-15 09:50:00,138.66,138.96,138.21,138.24,136858.0,132.3026,132.5889,131.8733,131.9019,136858.0
2018-10-15 10:00:00,138.23,138.39,137.87,138.12,127121.0,131.8924,132.045,131.5489,131.7874,127121.0
2018-10-15 10:10:00,138.12,138.29,137.62,137.73,108967.0,131.7874,131.9496,131.3103,131.4153,108967.0
2018-10-15 10:20:00,137.75,138.37,137.64,138.28,164605.0,131.4344,132.0259,131.3294,131.9401,164605.0
2018-10-15 10:30:00,138.28,138.67,138.13,138.5,163894.0,131.9401,132.3122,131.7969,132.15,163894.0
2018-10-15 10:40:00,138.5,138.64,138.34,138.54,143094.0,132.15,132.2836,131.9973,132.1881,143094.0
2018-10-15 10:50:00,138.51,139.09,138.45,139.07,125093.0,132.1595,132.7129,132.1023,132.6938,125093.0
2018-10-15 11:00:00,139.08,139.52,138.99,139.36,211685.0,132.7034,133.1232,132.6175,132.9705,211685.0
2018-10-15 11:10:00,139.36,139.69,139.29,139.38,172903.0,132.9705,133.2854,132.9038,132.9896,172903.0
2018-10-15 11:20:00,139.41,139.93,139.31,139.86,143477.0,133.0183,133.5144,132.9228,133.4476,143477.0
2018-10-15 11:30:00,139.87,139.92,139.48,139.67,103206.0,133.4572,133.5049,133.085,133.2663,103206.0
2018-10-15 11:40:00,139.66,139.77,139.37,139.51,89025.0,133.2568,133.3617,132.9801,133.1137,89025.0
2018-10-15 11:50:00,139.53,139.59,138.53,138.54,146487.0,133.1328,133.19,132.1786,132.1881,146487.0
2018-10-15 12:00:00,138.55,138.66,138.32,138.33,159237.0,132.1977,132.3026,131.9782,131.9878,159237.0
2018-10-15 12:10:00,138.32,138.43,138.05,138.38,100598.0,131.9782,132.0832,131.7206,132.0355,100598.0
2018-10-15 12:20:00,138.39,138.63,138.3,138.55,69876.0,132.045,132.274,131.9591,132.1977,69876.0
2018-10-15 12:30:00,138.56,139.01,138.47,138.95,64369.0,132.2072,132.6366,132.1214,132.5793,64369.0
2018-10-15 12:40:00,138.95,138.99,138.61,138.78,57910.0,132.5793,132.6175,132.2549,132.4171,57910.0
2018-10-15 12:50:00,138.74,138.77,138.52,138.61,78048.0,132.379,132.4076,132.1691,132.2549,78048.0
2018-10-15 13:00:00,138.63,139.06,138.59,138.92,61151.0,132.274,132.6843,132.2359,132.5507,61151.0
2018-10-15 13:10:00,138.9,138.94,138.7,138.71,73311.0,132.5316,132.5698,132.3408,132.3503,73311.0
2018-10-15 13:20:00,138.7,138.71,138.43,138.51,64322.0,132.3408,132.3503,132.0832,132.1595,64322.0
2018-10-15 13:30:00,138.53,139.02,138.47,138.87,71790.0,132.1786,132.6461,132.1214,132.503,71790.0
2018-10-15 13:40:00,138.86,139.11,138.81,139.04,85999.0,132.4935,132.732,132.4458,132.6652,85999.0
2018-10-15 13:50:00,139.04,139.04,138.7,138.75,64767.0,132.6652,132.6652,132.3408,132.3885,64767.0
2018-10-15 14:00:00,138.78,138.8,138.41,138.69,81296.0,132.4171,132.4362,132.0641,132.3313,81296.0
2018-10-15 14:10:00,138.7,138.74,138.25,138.32,85718.0,132.3408,132.379,131.9114,131.9782,85718.0
2018-10-15 14:20:00,138.3,138.47,138.08,138.16,84298.0,131.9591,132.1214,131.7492,131.8256,84298.0
2018-10-15 14:30:00,138.16,138.38,138.06,138.3,92163.0,131.8256,132.0355,131.7302,131.9591,92163.0
2018-10-15 14:40:00,138.33,138.77,138.33,138.76,100165.0,131.9878,132.4076,131.9878,132.3981,100165.0
2018-10-15 14:50:00,138.76,138.98,138.71,138.75,104323.0,132.3981,132.608,132.3503,132.3885,104323.0
2018-10-15 15:00:00,138.79,139.05,138.62,138.64,113717.0,132.4267,132.6748,132.2645,132.2836,113717.0
2018-10-15 15:10:00,138.65,138.65,138.07,138.16,150016.0,132.2931,132.2931,131.7397,131.8256,150016.0
2018-10-15 15:20:00,138.16,138.3,138.02,138.04,123848.0,131.8256,131.9591,131.692,131.7111,123848.0
2018-10-15 15:30:00,138.05,138.07,137.79,137.94,226277.0,131.7206,131.7397,131.4725,131.6157,226277.0
2018-10-15 15:40:00,137.94,138.17,137.82,137.85,281566.0,131.6157,131.8351,131.5012,131.5298,281566.0
2018-10-15 15:50:00,137.85,137.92,137.22,137.22,620581.0,131.5298,131.5966,130.9287,130.9287,620581.0
2018-10-16 09:30:00,138.71,139.77,138.68,139.05,588247.0,132.3503,133.3617,132.3217,132.6748,588247.0
2018-10-16 09:40:00,139.05,139.42,138.88,139.16,206668.0,132.6748,133.0278,132.5126,132.7797,206668.0
2018-10-16 09:50:00,139.18,139.72,139.0,139.72,225283.0,132.7988,133.314,132.6271,133.314,225283.0
2018-10-16 10:00:00,139.71,140.04,139.54,139.58,245750.0,133.3045,133.6194,133.1423,133.1805,245750.0
2018-10-16 10:10:00,139.59,139.7,139.26,139.35,244514.0,133.19,133.295,132.8751,132.961,244514.0
2018-10-16 10:20:00,139.34,139.78,139.34,139.55,141612.0,132.9515,133.3713,132.9515,133.1518,141612.0
2018-10-16 10:30:00,139.53,139.91,139.37,139.88,148453.0,133.1328,133.4953,132.9801,133.4667,148453.0
2018-10-16 10:40:00,139.86,140.3,139.83,140.29,329924.0,133.4476,133.8674,133.419,133.8579,329924.0
2018-10-16 10:50:00,140.29,140.46,140.21,140.36,171788.0,133.8579,134.0201,133.7816,133.9247,171788.0
2018-10-16 11:00:00,140.36,140.82,140.29,140.71,148291.0,133.9247,134.3636,133.8579,134.2587,148291.0
2018-10-16 11:10:00,140.73,141.14,140.6,141.04,164706.0,134.2777,134.6689,134.1537,134.5735,164706.0
2018-10-16 11:20:00,141.01,141.08,140.6,141.04,221030.0,134.5449,134.6117,134.1537,134.5735,221030.0
2018-10-16 11:30:00,141.06,141.19,140.97,141.1,130162.0,134.5926,134.7166,134.5067,134.6308,130162.0
2018-10-16 11:40:00,141.14,141.2,140.99,141.14,90981.0,134.6689,134.7262,134.5258,134.6689,90981.0
2018-10-16 11:50:00,141.16,141.33,140.98,141.31,105563.0,134.688,134.8502,134.5163,134.8311,105563.0
2018-10-16 12:00:00,141.31,141.62,141.28,141.55,149262.0,134.8311,135.1269,134.8025,135.0601,149262.0
2018-10-16 12:10:00,141.54,141.75,141.49,141.61,168736.0,135.0506,135.251,135.0029,135.1174,168736.0
2018-10-16 12:20:00,141.61,141.61,141.33,141.57,145712.0,135.1174,135.1174,134.8502,135.0792,145712.0
2018-10-16 12:30:00,141.6,141.6,141.44,141.46,96715.0,135.1078,135.1078,134.9552,134.9743,96715.0
2018-10-16 12:40:00,141.45,141.58,141.31,141.38,108164.0,134.9647,135.0888,134.8311,134.8979,108164.0
2018-10-16 12:50:00,141.36,141.51,141.17,141.5,103694.0,134.8789,135.022,134.6976,135.0124,103694.0
2018-10-16 13:00:00,141.48,141.6,141.43,141.49,100656.0,134.9933,135.1078,134.9456,135.0029,100656.0
2018-10-16 13:10:00,141.5,141.65,141.46,141.65,102560.0,135.0124,135.1556,134.9743,135.1556,102560.0
2018-10-16 13:20:00,141.64,141.68,141.34,141.36,75747.0,135.146,135.1842,134.8598,134.8789,75747.0
2018-10-16 13:30:00,141.37,141.65,141.36,141.62,75685.0,134.8884,135.1556,134.8789,135.1269,75685.0
2018-10-16 13:40:00,141.63,141.8,141.59,141.74,82294.0,135.1365,135.2987,135.0983,135.2414,82294.0
2018-10-16 13:50:00,141.71,141.72,141.52,141.56,98456.0,135.2128,135.2223,135.0315,135.0697,98456.0
2018-10-16 14:00:00,141.57,141.74,141.55,141.67,94999.0,135.0792,135.2414,135.0601,135.1746,94999.0
2018-10-16 14:10:00,141.66,141.75,141.37,141.43,80862.0,135.1651,135.251,134.8884,134.9456,80862.0
2018-10-16 14:20:00,141.44,141.48,141.2,141.37,134128.0,134.9552,134.9933,134.7262,134.8884,134128.0
2018-10-16 14:30:00,141.4,141.48,141.33,141.38,97745.0,134.917,134.9933,134.8502,134.8979,97745.0
2018-10-16 14:40:00,141.39,141.63,141.36,141.5,122997.0,134.9075,135.1365,134.8789,135.0124,122997.0
2018-10-16 14:50:00,141.5,141.55,141.34,141.4,120884.0,135.0124,135.0601,134.8598,134.917,120884.0
2018-10-16 15:00:00,141.39,141.53,141.24,141.51,241189.0,134.9075,135.0411,134.7644,135.022,241189.0
2018-10-16 15:10:00,141.5,141.77,141.39,141.77,154778.0,135.0124,135.2701,134.9075,135.2701,154778.0
2018-10-16 15:20:00,141.76,141.77,141.44,141.59,138601.0,135.2605,135.2701,134.9552,135.0983,138601.0
2018-10-16 15:30:00,141.59,141.85,141.53,141.84,180987.0,135.0983,135.3464,135.0411,135.3368,180987.0
2018-10-16 15:40:00,141.85,142.14,141.83,142.04,370597.0,135.3464,135.6231,135.3273,135.5277,370597.0
2018-10-16 15:50:00,142.05,142.08,141.74,141.74,585585.0,135.5372,135.5658,135.2414,135.2414,585585.0
2018-10-17 09:30:00,142.34,142.34,141.1,141.69,544524.0,135.8139,135.8139,134.6308,135.1937,544524.0
2018-10-17 09:40:00,141.66,142.44,141.56,142.3,234421.0,135.1651,135.9093,135.0697,135.7758,234421.0
2018-10-17 09:50:00,142.31,142.67,142.0,142.01,227043.0,135.7853,136.1288,135.4895,135.499,227043.0
2018-10-17 10:00:00,142.03,142.03,141.38,141.78,197852.0,135.5181,135.5181,134.8979,135.2796,197852.0
2018-10-17 10:10:00,141.81,141.9,141.32,141.51,183583.0,135.3082,135.3941,134.8407,135.022,183583.0
2018-10-17 10:20:00,141.49,141.6,141.03,141.27,109755.0,135.0029,135.1078,134.564,134.793,109755.0
2018-10-17 10:30:00,141.28,141.42,140.78,140.89,175694.0,134.8025,134.9361,134.3254,134.4304,175694.0
2018-10-17 10:40:00,140.89,141.17,140.73,141.13,115852.0,134.4304,134.6976,134.2777,134.6594,115852.0
2018-10-17 10:50:00,141.16,141.31,140.78,141.18,104002.0,134.688,134.8311,134.3254,134.7071,104002.0
2018-10-17 11:00:00,141.17,141.54,140.97,141.54,53615.0,134.6976,135.0506,134.5067,135.0506,53615.0
2018-10-17 11:10:00,141.53,141.74,141.35,141.64,73633.0,135.0411,135.2414,134.8693,135.146,73633.0
2018-10-17 11:20:00,141.62,141.89,141.62,141.8,111372.0,135.1269,135.3846,135.1269,135.2987,111372.0
2018-10-17 11:30:00,141.85,141.92,141.44,141.5,132477.0,135.3464,135.4132,134.9552,135.0124,132477.0
2018-10-17 11:40:00,141.53,142.42,141.53,142.3,163247.0,135.0411,135.8903,135.0411,135.7758,163247.0
2018-10-17 11:50:00,142.3,142.51,142.15,142.46,119323.0,135.7758,135.9761,135.6326,135.9284,119323.0
2018-10-17 12:00:00,142.46,142.53,142.16,142.43,99503.0,135.9284,135.9952,135.6422,135.8998,99503.0
2018-10-17 12:10:00,142.44,142.84,142.21,142.72,142851.0,135.9093,136.291,135.6899,136.1765,142851.0
2018-10-17 12:20:00,142.72,142.78,142.23,142.26,98238.0,136.1765,136.2337,135.709,135.7376,98238.0
2018-10-17 12:30:00,142.23,142.46,142.15,142.43,74009.0,135.709,135.9284,135.6326,135.8998,74009.0
2018-10-17 12:40:00,142.45,142.65,142.05,142.06,71902.0,135.9189,136.1097,135.5372,135.5468,71902.0
2018-10-17 12:50:00,142.07,142.47,142.06,142.3,54532.0,135.5563,135.938,135.5468,135.7758,54532.0
2018-10-17 13:00:00,142.33,142.72,142.28,142.65,80281.0,135.8044,136.1765,135.7567,136.1097,80281.0
2018-10-17 13:10:00,142.66,142.86,142.46,142.58,64440.0,136.1192,136.3101,135.9284,136.0429,64440.0
2018-10-17 13:20:00,142.59,142.7,142.47,142.6,45560.0,136.0525,136.1574,135.938,136.062,45560.0
2018-10-17 13:30:00,142.62,142.8,142.43,142.68,102487.0,136.0811,136.2528,135.8998,136.1383,102487.0
2018-10-17 13:40:00,142.68,142.71,142.42,142.51,45990.0,136.1383,136.167,135.8903,135.9761,45990.0
2018-10-17 13:50:00,142.49,142.58,142.37,142.54,41652.0,135.957,136.0429,135.8425,136.0047,41652.0
2018-10-17 14:00:00,142.51,142.63,142.15,142.56,55601.0,135.9761,136.0906,135.6326,136.0238,55601.0
2018-10-17 14:10:00,142.5,142.54,141.99,142.14,67952.0,135.9666,136.0047,135.48,135.6231,67952.0
2018-10-17 14:20:00,142.12,142.18,141.63,141.92,89683.0,135.604,135.6613,135.1365,135.4132,89683.0
2018-10-17 14:30:00,141.96,142.25,141.81,142.22,92436.0,135.4513,135.728,135.3082,135.6994,92436.0
2018-10-17 14:40:00,142.22,142.48,142.21,142.43,109044.0,135.6994,135.9475,135.6899,135.8998,109044.0
2018-10-17 14:50:00,142.43,142.77,142.36,142.61,90327.0,135.8998,136.2242,135.833,136.0715,90327.0
2018-10-17 15:00:00,142.64,142.75,142.47,142.72,88568.0,136.1002,136.2051,135.938,136.1765,88568.0
2018-10-17 15:10:00,142.71,142.75,142.3,142.46,89894.0,136.167,136.2051,135.7758,135.9284,89894.0
2018-10-17 15:20:00,142.45,142.79,142.42,142.69,101179.0,135.9189,136.2433,135.8903,136.1479,101179.0
2018-10-17 15:30:00,142.68,142.82,142.33,142.61,166915.0,136.1383,136.2719,135.8044,136.0715,166915.0
2018-10-17 15:40:00,142.61,142.65,142.15,142.22,284804.0,136.0715,136.1097,135.6326,135.6994,284804.0
2018-10-17 15:50:00,142.22,142.59,142.18,142.48,347818.0,135.6994,136.0525,135.6613,135.9475,347818.0
2018-10-18 09:30:00,142.46,142.46,140.81,141.86,372241.0,135.9284,135.9284,134.3541,135.3559,372241.0
2018-10-18 09:40:00,141.86,142.16,141.61,141.8,116717.0,135.3559,135.6422,135.1174,135.2987,116717.0
2018-10-18 09:50:00,141.8,141.88,141.21,141.29,98813.0,135.2987,135.375,134.7357,134.8121,98813.0
2018-10-18 10:00:00,141.2,141.5,140.88,140.88,118827.0,134.7262,135.0124,134.4209,134.4209,118827.0
2018-10-18 10:10:00,140.87,141.41,140.79,141.22,99664.0,134.4113,134.9266,134.335,134.7453,99664.0
2018-10-18 10:20:00,141.19,141.2,140.85,140.92,68127.0,134.7166,134.7262,134.3922,134.459,68127.0
2018-10-18 10:30:00,140.9,141.41,140.84,141.32,85412.0,134.4399,134.9266,134.3827,134.8407,85412.0
2018-10-18 10:40:00,141.34,141.45,141.15,141.2,136244.0,134.8598,134.9647,134.6785,134.7262,136244.0
2018-10-18 10:50:00,141.17,141.67,141.13,141.56,75338.0,134.6976,135.1746,134.6594,135.0697,75338.0
2018-10-18 11:00:00,141.56,141.65,140.95,141.02,109056.0,135.0697,135.1556,134.4876,134.5544,109056.0
2018-10-18 11:10:00,141.03,141.17,140.92,140.97,91183.0,134.564,134.6976,134.459,134.5067,91183.0
2018-10-18 11:20:00,140.95,140.95,140.3,140.41,130540.0,134.4876,134.4876,133.8674,133.9724,130540.0
2018-10-18 11:30:00,140.4,140.47,140.02,140.19,203928.0,133.9629,134.0297,133.6003,133.7625,203928.0
2018-10-18 11:40:00,140.2,140.2,139.41,139.62,239846.0,133.772,133.772,133.0183,133.2186,239846.0
2018-10-18 11:50:00,139.6,139.8,139.35,139.7,195636.0,133.1995,133.3904,132.961,133.295,195636.0
2018-10-18 12:00:00,139.65,139.8,139.5,139.67,122501.0,133.2473,133.3904,133.1041,133.2663,122501.0
2018-10-18 12:10:00,139.71,139.78,139.33,139.46,88628.0,133.3045,133.3713,132.9419,133.066,88628.0
2018-10-18 12:20:00,139.47,139.99,139.38,139.83,165727.0,133.0755,133.5717,132.9896,133.419,165727.0
2018-10-18 12:30:00,139.84,140.08,139.72,140.01,183929.0,133.4285,133.6575,133.314,133.5907,183929.0
2018-10-18 12:40:00,139.98,140.23,139.88,139.93,124344.0,133.5621,133.8007,133.4667,133.5144,124344.0
2018-10-18 12:50:00,139.94,140.06,139.71,139.74,83145.0,133.524,133.6385,133.3045,133.3331,83145.0
2018-10-18 13:00:00,139.72,139.79,139.15,139.16,156989.0,133.314,133.3808,132.7702,132.7797,156989.0
2018-10-18 13:10:00,139.15,139.25,138.74,138.81,216348.0,132.7702,132.8656,132.379,132.4458,216348.0
2018-10-18 13:20:00,138.82,138.92,138.21,138.36,255976.0,132.4553,132.5507,131.8733,132.0164,255976.0
2018-10-18 13:30:00,138.37,138.65,138.15,138.31,155327.0,132.0259,132.2931,131.816,131.9687,155327.0
2018-10-18 13:40:00,138.36,138.66,137.95,138.65,135807.0,132.0164,132.3026,131.6252,132.2931,135807.0
2018-10-18 13:50:00,138.67,138.71,138.25,138.37,150466.0,132.3122,132.3503,131.9114,132.0259,150466.0
2018-10-18 14:00:00,138.35,139.04,138.3,138.91,138890.0,132.0069,132.6652,131.9591,132.5412,138890.0
2018-10-18 14:10:00,138.9,139.09,138.75,138.76,93871.0,132.5316,132.7129,132.3885,132.3981,93871.0
2018-10-18 14:20:00,138.76,139.35,138.69,139.19,103118.0,132.3981,132.961,132.3313,132.8083,103118.0
2018-10-18 14:30:00,139.16,139.27,138.76,139.14,143539.0,132.7797,132.8847,132.3981,132.7606,143539.0
2018-10-18 14:40:00,139.11,139.74,139.05,139.56,101146.0,132.732,133.3331,132.6748,133.1614,101146.0
2018-10-18 14:50:00,139.59,139.89,139.57,139.63,95314.0,133.19,133.4762,133.1709,133.2282,95314.0
2018-10-18 15:00:00,139.6,139.73,139.08,139.13,91267.0,133.1995,133.3236,132.7034,132.7511,91267.0
2018-10-18 15:10:00,139.13,139.57,139.02,139.28,137561.0,132.7511,133.1709,132.6461,132.8942,137561.0
2018-10-18 15:20:00,139.29,139.74,139.21,139.54,114670.0,132.9038,133.3331,132.8274,133.1423,114670.0
2018-10-18 15:30:00,139.53,139.68,139.14,139.66,237556.0,133.1328,133.2759,132.7606,133.2568,237556.0
2018-10-18 15:40:00,139.65,139.92,139.31,139.48,248729.0,133.2473,133.5049,132.9228,133.085,248729.0
2018-10-18 15:50:00,139.46,139.46,139.05,139.32,545175.0,133.066,133.066,132.6748,132.9324,545175.0
2018-10-19 09:30:00,139.4,141.7,139.4,141.5,960094.0,133.0087,135.2033,133.0087,135.0124,960094.0
2018-10-19 09:40:00,141.54,142.1,141.47,141.96,372773.0,135.0506,135.5849,134.9838,135.4513,372773.0
2018-10-19 09:50:00,141.97,142.19,141.43,141.45,179192.0,135.4609,135.6708,134.9456,134.9647,179192.0
2018-10-19 10:00:00,141.45,142.12,141.26,142.1,194547.0,134.9647,135.604,134.7834,135.5849,194547.0
2018-10-19 10:10:00,142.07,142.07,141.56,141.62,149193.0,135.5563,135.5563,135.0697,135.1269,149193.0
2018-10-19 10:20:00,141.61,141.98,141.6,141.83,132250.0,135.1174,135.4704,135.1078,135.3273,132250.0
2018-10-19 10:30:00,141.84,142.12,141.75,141.93,141329.0,135.3368,135.604,135.251,135.4227,141329.0
2018-10-19 10:40:00,141.9,141.97,141.33,141.37,116831.0,135.3941,135.4609,134.8502,134.8884,116831.0
2018-10-19 10:50:00,141.39,141.4,140.98,141.14,275842.0,134.9075,134.917,134.5163,134.6689,275842.0
2018-10-19 11:00:00,141.15,141.34,140.88,140.91,195768.0,134.6785,134.8598,134.4209,134.4495,195768.0
2018-10-19 11:10:00,140.89,141.1,140.82,140.92,163409.0,134.4304,134.6308,134.3636,134.459,163409.0
2018-10-19 11:20:00,140.92,140.97,140.56,140.78,134850.0,134.459,134.5067,134.1155,134.3254,134850.0
2018-10-19 11:30:00,140.75,140.96,140.55,140.67,70616.0,134.2968,134.4972,134.106,134.2205,70616.0
2018-10-19 11:40:00,140.64,140.82,140.43,140.67,86203.0,134.1919,134.3636,133.9915,134.2205,86203.0
2018-10-19 11:50:00,140.66,140.95,140.44,140.87,108908.0,134.2109,134.4876,134.001,134.4113,108908.0
2018-10-19 12:00:00,140.89,140.99,140.64,140.7,81133.0,134.4304,134.5258,134.1919,134.2491,81133.0
2018-10-19 12:10:00,140.71,140.74,140.25,140.34,62237.0,134.2587,134.2873,133.8197,133.9056,62237.0
2018-10-19 12:20:00,140.33,140.33,139.68,139.72,139963.0,133.8961,133.8961,133.2759,133.314,139963.0
2018-10-19 12:30:00,139.7,139.78,139.41,139.57,126152.0,133.295,133.3713,133.0183,133.1709,126152.0
2018-10-19 12:40:00,139.57,140.04,139.38,140.01,77177.0,133.1709,133.6194,132.9896,133.5907,77177.0
2018-10-19 12:50:00,140.02,140.51,139.81,140.37,73934.0,133.6003,134.0678,133.3999,133.9342,73934.0
2018-10-19 13:00:00,140.32,140.35,139.87,139.98,82713.0,133.8865,133.9152,133.4572,133.5621,82713.0
2018-10-19 13:10:00,139.97,140.63,139.97,140.44,61680.0,133.5526,134.1823,133.5526,134.001,61680.0
2018-10-19 13:20:00,140.43,140.64,140.35,140.59,46242.0,133.9915,134.1919,133.9152,134.1442,46242.0
2018-10-19 13:30:00,140.57,140.84,140.45,140.51,67702.0,134.1251,134.3827,134.0106,134.0678,67702.0
2018-10-19 13:40:00,140.49,140.61,140.21,140.42,67707.0,134.0487,134.1632,133.7816,133.9819,67707.0
2018-10-19 13:50:00,140.41,140.46,140.2,140.24,38573.0,133.9724,134.0201,133.772,133.8102,38573.0
2018-10-19 14:00:00,140.18,140.22,139.5,139.84,100137.0,133.753,133.7911,133.1041,133.4285,100137.0
2018-10-19 14:10:00,139.84,139.98,139.66,139.78,71375.0,133.4285,133.5621,133.2568,133.3713,71375.0
2018-10-19 14:20:00,139.76,140.27,139.65,140.07,62103.0,133.3522,133.8388,133.2473,133.648,62103.0
2018-10-19 14:30:00,140.06,140.15,139.83,140.03,98368.0,133.6385,133.7243,133.419,133.6098,98368.0
2018-10-19 14:40:00,140.01,140.19,139.88,140.15,79472.0,133.5907,133.7625,133.4667,133.7243,79472.0
2018-10-19 14:50:00,140.16,140.32,140.04,140.08,138646.0,133.7339,133.8865,133.6194,133.6575,138646.0
2018-10-19 15:00:00,140.07,140.21,139.87,140.05,81265.0,133.648,133.7816,133.4572,133.6289,81265.0
2018-10-19 15:10:00,140.05,140.38,140.0,140.36,110799.0,133.6289,133.9438,133.5812,133.9247,110799.0
2018-10-19 15:20:00,140.37,140.6,140.03,140.54,171622.0,133.9342,134.1537,133.6098,134.0964,171622.0
2018-10-19 15:30:00,140.53,140.72,140.33,140.55,160828.0,134.0869,134.2682,133.8961,134.106,160828.0
2018-10-19 15:40:00,140.55,140.75,140.44,140.61,287086.0,134.106,134.2968,134.001,134.1632,287086.0
2018-10-19 15:50:00,140.59,140.74,140.05,140.08,391267.0,134.1442,134.2873,133.6289,133.6575,391267.0
2018-10-22 09:30:00,140.97,141.19,139.63,139.68,328749.0,134.5067,134.7166,133.2282,133.2759,328749.0
2018-10-22 09:40:00,139.62,140.21,139.62,140.1,208729.0,133.2186,133.7816,133.2186,133.6766,208729.0
2018-10-22 09:50:00,140.1,140.18,139.51,139.86,187164.0,133.6766,133.753,133.1137,133.4476,187164.0
2018-10-22 10:00:00,139.83,139.96,139.64,139.93,123969.0,133.419,133.543,133.2377,133.5144,123969.0
2018-10-22 10:10:00,139.91,140.59,139.85,140.12,153214.0,133.4953,134.1442,133.4381,133.6957,153214.0
2018-10-22 10:20:00,140.1,140.12,139.72,139.92,185571.0,133.6766,133.6957,133.314,133.5049,185571.0
2018-10-22 10:30:00,139.91,140.43,139.77,140.32,162478.0,133.4953,133.9915,133.3617,133.8865,162478.0
2018-10-22 10:40:00,140.34,141.36,140.33,141.29,251078.0,133.9056,134.8789,133.8961,134.8121,251078.0
2018-10-22 10:50:00,141.29,141.54,141.13,141.19,146808.0,134.8121,135.0506,134.6594,134.7166,146808.0
2018-10-22 11:00:00,141.17,141.19,140.86,140.98,194816.0,134.6976,134.7166,134.4018,134.5163,194816.0
2018-10-22 11:10:00,140.95,141.18,140.67,141.17,123785.0,134.4876,134.7071,134.2205,134.6976,123785.0
2018-10-22 11:20:00,141.16,141.48,140.89,140.95,112323.0,134.688,134.9933,134.4304,134.4876,112323.0
2018-10-22 11:30:00,140.98,141.02,140.7,140.84,87016.0,134.5163,134.5544,134.2491,134.3827,87016.0
2018-10-22 11:40:00,140.85,140.95,140.6,140.83,69571.0,134.3922,134.4876,134.1537,134.3732,69571.0
2018-10-22 11:50:00,140.88,140.88,140.32,140.64,63435.0,134.4209,134.4209,133.8865,134.1919,63435.0
2018-10-22 12:00:00,140.64,141.06,140.5,140.75,45859.0,134.1919,134.5926,134.0583,134.2968,45859.0
2018-10-22 12:10:00,140.75,140.77,140.34,140.48,52748.0,134.2968,134.3159,133.9056,134.0392,52748.0
2018-10-22 12:20:00,140.5,140.63,140.23,140.63,59145.0,134.0583,134.1823,133.8007,134.1823,59145.0
2018-10-22 12:30:00,140.61,140.88,140.54,140.75,58080.0,134.1632,134.4209,134.0964,134.2968,58080.0
2018-10-22 12:40:00,140.81,141.03,140.8,140.81,55762.0,134.3541,134.564,134.3445,134.3541,55762.0
2018-10-22 12:50:00,140.79,141.12,140.79,141.08,46763.0,134.335,134.6499,134.335,134.6117,46763.0
2018-10-22 13:00:00,141.07,141.42,140.93,141.26,78317.0,134.6021,134.9361,134.4686,134.7834,78317.0
2018-10-22 13:10:00,141.26,141.31,141.05,141.07,69128.0,134.7834,134.8311,134.5831,134.6021,69128.0
2018-10-22 13:20:00,141.07,141.07,140.59,140.73,57045.0,134.6021,134.6021,134.1442,134.2777,57045.0
2018-10-22 13:30:00,140.72,140.9,140.65,140.67,63229.0,134.2682,134.4399,134.2014,134.2205,63229.0
2018-10-22 13:40:00,140.68,140.91,140.51,140.55,55434.0,134.23,134.4495,134.0678,134.106,55434.0
2018-10-22 13:50:00,140.55,140.55,140.24,140.35,70250.0,134.106,134.106,133.8102,133.9152,70250.0
2018-10-22 14:00:00,140.33,140.66,140.31,140.55,52911.0,133.8961,134.2109,133.877,134.106,52911.0
2018-10-22 14:10:00,140.56,140.73,140.43,140.48,46392.0,134.1155,134.2777,133.9915,134.0392,46392.0
2018-10-22 14:20:00,140.49,140.62,140.37,140.38,47370.0,134.0487,134.1728,133.9342,133.9438,47370.0
2018-10-22 14:30:00,140.37,140.81,140.34,140.68,55319.0,133.9342,134.3541,133.9056,134.23,55319.0
2018-10-22 14:40:00,140.69,140.94,140.47,140.83,57656.0,134.2396,134.4781,134.0297,134.3732,57656.0
2018-10-22 14:50:00,140.87,140.88,140.65,140.69,54253.0,134.4113,134.4209,134.2014,134.2396,54253.0
2018-10-22 15:00:00,140.68,141.21,140.61,141.03,84639.0,134.23,134.7357,134.1632,134.564,84639.0
2018-10-22 15:10:00,141.03,141.09,140.77,140.78,130742.0,134.564,134.6212,134.3159,134.3254,130742.0
2018-10-22 15:20:00,140.79,141.07,140.77,141.07,80606.0,134.335,134.6021,134.3159,134.6021,80606.0
2018-10-22 15:30:00,141.07,141.39,140.94,140.97,180287.0,134.6021,134.9075,134.4781,134.5067,180287.0
2018-10-22 15:40:00,140.96,141.1,140.87,140.96,225727.0,134.4972,134.6308,134.4113,134.4972,225727.0
2018-10-22 15:50:00,140.94,141.07,140.62,140.64,299681.0,134.4781,134.6021,134.1728,134.1919,299681.0
2018-10-23 09:30:00,136.89,137.53,136.53,137.49,897278.0,130.6138,131.2245,130.2703,131.1863,897278.0
2018-10-23 09:40:00,137.43,137.64,137.02,137.49,339158.0,131.129,131.3294,130.7378,131.1863,339158.0
2018-10-23 09:50:00,137.49,137.59,136.76,136.99,315799.0,131.1863,131.2817,130.4898,130.7092,315799.0
2018-10-23 10:00:00,136.97,137.11,136.08,136.32,316774.0,130.6901,130.8237,129.8409,130.0699,316774.0
2018-10-23 10:10:00,136.26,136.7,136.03,136.35,238907.0,130.0127,130.4325,129.7932,130.0986,238907.0
2018-10-23 10:20:00,136.31,136.7,136.02,136.49,207887.0,130.0604,130.4325,129.7837,130.2321,207887.0
2018-10-23 10:30:00,136.49,136.53,135.59,135.97,328396.0,130.2321,130.2703,129.3734,129.736,328396.0
2018-10-23 10:40:00,135.96,136.73,135.76,136.72,218342.0,129.7264,130.4611,129.5356,130.4516,218342.0
2018-10-23 10:50:00,136.72,136.93,136.45,136.53,247794.0,130.4516,130.652,130.194,130.2703,247794.0
2018-10-23 11:00:00,136.53,136.69,136.2,136.48,171605.0,130.2703,130.423,129.9554,130.2226,171605.0
2018-10-23 11:10:00,136.48,136.8,136.44,136.75,173544.0,130.2226,130.5279,130.1844,130.4802,173544.0
2018-10-23 11:20:00,136.73,137.18,136.69,136.95,257828.0,130.4611,130.8905,130.423,130.671,257828.0
2018-10-23 11:30:00,136.96,137.01,136.5,136.56,165015.0,130.6806,130.7283,130.2417,130.2989,165015.0
2018-10-23 11:40:00,136.58,136.85,136.51,136.67,89596.0,130.318,130.5756,130.2512,130.4039,89596.0
2018-10-23 11:50:00,136.71,136.75,136.27,136.33,131643.0,130.442,130.4802,130.0222,130.0795,131643.0
2018-10-23 12:00:00,136.31,137.1,136.29,137.1,114762.0,130.0604,130.8142,130.0413,130.8142,114762.0
2018-10-23 12:10:00,137.07,137.23,136.93,137.12,98942.0,130.7855,130.9382,130.652,130.8332,98942.0
2018-10-23 12:20:00,137.12,137.56,137.06,137.53,111314.0,130.8332,131.2531,130.776,131.2245,111314.0
2018-10-23 12:30:00,137.53,137.83,137.52,137.73,108172.0,131.2245,131.5107,131.2149,131.4153,108172.0
2018-10-23 12:40:00,137.73,138.2,137.7,137.83,138976.0,131.4153,131.8637,131.3867,131.5107,138976.0
2018-10-23 12:50:00,137.83,138.0,137.54,137.64,82524.0,131.5107,131.6729,131.234,131.3294,82524.0
2018-10-23 13:00:00,137.6,138.51,137.6,138.39,112785.0,131.2912,132.1595,131.2912,132.045,112785.0
2018-10-23 13:10:00,138.34,138.45,138.08,138.27,103551.0,131.9973,132.1023,131.7492,131.9305,103551.0
2018-10-23 13:20:00,138.26,138.72,138.19,138.44,85705.0,131.921,132.3599,131.8542,132.0927,85705.0
2018-10-23 13:30:00,138.44,138.63,137.8,138.06,166371.0,132.0927,132.274,131.4821,131.7302,166371.0
2018-10-23 13:40:00,138.08,138.15,137.67,138.0,103923.0,131.7492,131.816,131.358,131.6729,103923.0
2018-10-23 13:50:00,137.99,138.37,137.97,138.14,77768.0,131.6634,132.0259,131.6443,131.8065,77768.0
2018-10-23 14:00:00,138.14,138.38,138.05,138.3,126063.0,131.8065,132.0355,131.7206,131.9591,126063.0
2018-10-23 14:10:00,138.31,139.4,138.25,139.37,213901.0,131.9687,133.0087,131.9114,132.9801,213901.0
2018-10-23 14:20:00,139.39,139.67,139.26,139.43,220669.0,132.9992,133.2663,132.8751,133.0373,220669.0
2018-10-23 14:30:00,139.44,139.83,139.37,139.68,187592.0,133.0469,133.419,132.9801,133.2759,187592.0
2018-10-23 14:40:00,139.66,139.82,139.31,139.45,148153.0,133.2568,133.4095,132.9228,133.0564,148153.0
2018-10-23 14:50:00,139.44,139.69,139.17,139.46,173836.0,133.0469,133.2854,132.7893,133.066,173836.0
2018-10-23 15:00:00,139.43,139.76,139.41,139.57,162482.0,133.0373,133.3522,133.0183,133.1709,162482.0
2018-10-23 15:10:00,139.56,139.72,139.3,139.54,135947.0,133.1614,133.314,132.9133,133.1423,135947.0
2018-10-23 15:20:00,139.53,140.04,139.53,139.67,185055.0,133.1328,133.6194,133.1328,133.2663,185055.0
2018-10-23 15:30:00,139.68,139.7,139.22,139.33,233378.0,133.2759,133.295,132.837,132.9419,233378.0
2018-10-23 15:40:00,139.34,139.5,139.23,139.46,262570.0,132.9515,133.1041,132.8465,133.066,262570.0
2018-10-23 15:50:00,139.44,139.53,139.04,139.2,516132.0,133.0469,133.1328,132.6652,132.8179,516132.0
2018-10-24 09:30:00,139.7,140.18,138.01,138.59,581569.0,133.295,133.753,131.6824,132.2359,581569.0
2018-10-24 09:40:00,138.56,139.37,138.5,138.83,252213.0,132.2072,132.9801,132.15,132.4648,252213.0
2018-10-24 09:50:00,138.78,139.04,138.5,138.78,184556.0,132.4171,132.6652,132.15,132.4171,184556.0
2018-10-24 10:00:00,138.78,138.91,138.15,138.78,234296.0,132.4171,132.5412,131.816,132.4171,234296.0
2018-10-24 10:10:00,138.79,138.95,138.43,138.59,138401.0,132.4267,132.5793,132.0832,132.2359,138401.0
2018-10-24 10:20:00,138.58,138.83,138.24,138.63,158625.0,132.2263,132.4648,131.9019,132.274,158625.0
2018-10-24 10:30:00,138.62,138.91,138.39,138.58,131214.0,132.2645,132.5412,132.045,132.2263,131214.0
2018-10-24 10:40:00,138.58,138.97,138.4,138.73,139535.0,132.2263,132.5984,132.0546,132.3694,139535.0
2018-10-24 10:50:00,138.75,138.76,138.31,138.32,96213.0,132.3885,132.3981,131.9687,131.9782,96213.0
2018-10-24 11:00:00,138.3,138.57,137.71,137.76,229574.0,131.9591,132.2168,131.3962,131.4439,229574.0
2018-10-24 11:10:00,137.77,138.06,137.67,137.84,182644.0,131.4534,131.7302,131.358,131.5202,182644.0
2018-10-24 11:20:00,137.82,137.9,137.45,137.6,261790.0,131.5012,131.5775,131.1481,131.2912,261790.0
2018-10-24 11:30:00,137.58,137.62,137.12,137.42,159866.0,131.2722,131.3103,130.8332,131.1195,159866.0
2018-10-24 11:40:00,137.41,137.72,137.13,137.65,142316.0,131.11,131.4057,130.8428,131.3389,142316.0
2018-10-24 11:50:00,137.66,138.53,137.44,138.3,160484.0,131.3485,132.1786,131.1386,131.9591,160484.0
2018-10-24 12:00:00,138.27,138.48,138.07,138.07,94393.0,131.9305,132.1309,131.7397,131.7397,94393.0
2018-10-24 12:10:00,138.08,138.57,138.01,138.04,99001.0,131.7492,132.2168,131.6824,131.7111,99001.0
2018-10-24 12:20:00,138.07,138.18,137.94,138.03,87494.0,131.7397,131.8446,131.6157,131.7015,87494.0
2018-10-24 12:30:00,138.03,138.08,137.62,137.68,103625.0,131.7015,131.7492,131.3103,131.3676,103625.0
2018-10-24 12:40:00,137.68,138.02,137.58,137.94,122248.0,131.3676,131.692,131.2722,131.6157,122248.0
2018-10-24 12:50:00,137.93,138.28,137.75,138.22,117679.0,131.6061,131.9401,131.4344,131.8828,117679.0
2018-10-24 13:00:00,138.2,138.2,137.32,137.38,130596.0,131.8637,131.8637,131.0241,131.0813,130596.0
2018-10-24 13:10:00,137.34,137.72,137.17,137.67,166506.0,131.0432,131.4057,130.881,131.358,166506.0
2018-10-24 13:20:00,137.65,137.78,137.31,137.38,138421.0,131.3389,131.463,131.0145,131.0813,138421.0
2018-10-24 13:30:00,137.39,137.53,137.07,137.2,170563.0,131.0909,131.2245,130.7855,130.9096,170563.0
2018-10-24 13:40:00,137.18,137.65,137.15,137.6,137744.0,130.8905,131.3389,130.8619,131.2912,137744.0
2018-10-24 13:50:00,137.61,137.67,136.93,137.12,156626.0,131.3008,131.358,130.652,130.8332,156626.0
2018-10-24 14:00:00,137.12,137.23,136.52,136.52,161171.0,130.8332,130.9382,130.2608,130.2608,161171.0
2018-10-24 14:10:00,136.55,137.01,136.54,136.94,149479.0,130.2894,130.7283,130.2798,130.6615,149479.0
2018-10-24 14:20:00,136.97,137.36,136.8,137.26,167554.0,130.6901,131.0622,130.5279,130.9668,167554.0
2018-10-24 14:30:00,137.3,138.05,137.25,137.77,341856.0,131.005,131.7206,130.9573,131.4534,341856.0
2018-10-24 14:40:00,137.73,137.9,137.16,137.19,188725.0,131.4153,131.5775,130.8714,130.9,188725.0
2018-10-24 14:50:00,137.15,137.48,136.92,137.19,203985.0,130.8619,131.1767,130.6424,130.9,203985.0
2018-10-24 15:00:00,137.18,137.18,136.3,136.44,300894.0,130.8905,130.8905,130.0508,130.1844,300894.0
2018-10-24 15:10:00,136.44,137.0,136.37,136.58,173911.0,130.1844,130.7187,130.1176,130.318,173911.0
2018-10-24 15:20:00,136.59,136.59,135.92,135.99,284768.0,130.3275,130.3275,129.6883,129.7551,284768.0
2018-10-24 15:30:00,135.98,136.15,135.81,136.07,477150.0,129.7455,129.9077,129.5833,129.8314,477150.0
2018-10-24 15:40:00,136.07,136.21,135.42,135.47,573171.0,129.8314,129.965,129.2112,129.2589,573171.0
2018-10-24 15:50:00,135.47,135.5,134.0,134.36,1136140.0,129.2589,129.2875,127.8563,128.1998,1136140.0
2018-10-25 09:30:00,135.45,136.14,132.5,133.14,1222956.0,129.2398,129.8982,126.4251,127.0357,1222956.0
2018-10-25 09:40:00,133.14,136.02,132.58,135.96,820773.0,127.0357,129.7837,126.5014,129.7264,820773.0
2018-10-25 09:50:00,135.96,137.25,135.88,136.57,576957.0,129.7264,130.9573,129.6501,130.3085,576957.0
2018-10-25 10:00:00,136.62,137.72,136.53,136.59,398184.0,130.3562,131.4057,130.2703,130.3275,398184.0
2018-10-25 10:10:00,136.65,136.82,135.38,136.0,270196.0,130.3848,130.547,129.173,129.7646,270196.0
2018-10-25 10:20:00,135.96,137.06,135.78,136.96,267054.0,129.7264,130.776,129.5547,130.6806,267054.0
2018-10-25 10:30:00,137.05,137.48,136.86,137.18,244670.0,130.7665,131.1767,130.5852,130.8905,244670.0
2018-10-25 10:40:00,137.23,137.64,137.09,137.17,228587.0,130.9382,131.3294,130.8046,130.881,228587.0
2018-10-25 10:50:00,137.19,137.4,136.78,136.81,258514.0,130.9,131.1004,130.5088,130.5375,258514.0
2018-10-25 11:00:00,136.77,137.24,136.49,137.05,195279.0,130.4993,130.9477,130.2321,130.7665,195279.0
2018-10-25 11:10:00,137.08,137.48,136.86,137.44,115058.0,130.7951,131.1767,130.5852,131.1386,115058.0
2018-10-25 11:20:00,137.49,137.8,137.23,137.66,222550.0,131.1863,131.4821,130.9382,131.3485,222550.0
2018-10-25 11:30:00,137.64,138.49,137.62,138.08,277263.0,131.3294,132.1404,131.3103,131.7492,277263.0
2018-10-25 11:40:00,138.09,138.47,137.96,138.47,236353.0,131.7588,132.1214,131.6347,132.1214,236353.0
2018-10-25 11:50:00,138.45,138.5,138.0,138.03,168106.0,132.1023,132.15,131.6729,131.7015,168106.0
2018-10-25 12:00:00,138.0,138.22,137.84,138.19,135521.0,131.6729,131.8828,131.5202,131.8542,135521.0
2018-10-25 12:10:00,138.17,138.33,137.59,137.65,224070.0,131.8351,131.9878,131.2817,131.3389,224070.0
2018-10-25 12:20:00,137.67,137.95,137.47,137.92,161065.0,131.358,131.6252,131.1672,131.5966,161065.0
2018-10-25 12:30:00,137.9,138.25,137.84,138.0,106665.0,131.5775,131.9114,131.5202,131.6729,106665.0
2018-10-25 12:40:00,138.04,138.44,137.92,138.34,193015.0,131.7111,132.0927,131.5966,131.9973,193015.0
2018-10-25 12:50:00,138.35,138.48,138.21,138.48,128834.0,132.0069,132.1309,131.8733,132.1309,128834.0
2018-10-25 13:00:00,138.48,138.6,137.9,137.93,142994.0,132.1309,132.2454,131.5775,131.6061,142994.0
2018-10-25 13:10:00,137.92,138.13,137.89,137.96,113157.0,131.5966,131.7969,131.5679,131.6347,113157.0
2018-10-25 13:20:00,137.96,138.4,137.94,138.3,129840.0,131.6347,132.0546,131.6157,131.9591,129840.0
2018-10-25 13:30:00,138.32,138.87,138.25,138.78,139142.0,131.9782,132.503,131.9114,132.4171,139142.0
2018-10-25 13:40:00,138.8,139.0,138.72,138.9,133294.0,132.4362,132.6271,132.3599,132.5316,133294.0
2018-10-25 13:50:00,138.9,138.94,138.7,138.89,121758.0,132.5316,132.5698,132.3408,132.5221,121758.0
2018-10-25 14:00:00,138.89,139.46,138.85,139.38,210231.0,132.5221,133.066,132.4839,132.9896,210231.0
2018-10-25 14:10:00,139.38,139.78,139.21,139.59,262788.0,132.9896,133.3713,132.8274,133.19,262788.0
2018-10-25 14:20:00,139.58,139.82,139.45,139.72,166497.0,133.1805,133.4095,133.0564,133.314,166497.0
2018-10-25 14:30:00,139.73,140.03,139.72,139.99,302200.0,133.3236,133.6098,133.314,133.5717,302200.0
2018-10-25 14:40:00,140.01,140.64,139.98,140.37,262352.0,133.5907,134.1919,133.5621,133.9342,262352.0
2018-10-25 14:50:00,140.35,140.37,139.98,140.0,220568.0,133.9152,133.9342,133.5621,133.5812,220568.0
2018-10-25 15:00:00,140.02,140.35,139.96,140.18,263097.0,133.6003,133.9152,133.543,133.753,263097.0
2018-10-25 15:10:00,140.19,140.81,140.17,140.79,260958.0,133.7625,134.3541,133.7434,134.335,260958.0
2018-10-25 15:20:00,140.79,140.9,140.19,140.43,280800.0,134.335,134.4399,133.7625,133.9915,280800.0
2018-10-25 15:30:00,140.44,140.57,140.0,140.21,276046.0,134.001,134.1251,133.5812,133.7816,276046.0
2018-10-25 15:40:00,140.21,140.57,139.92,140.57,557118.0,133.7816,134.1251,133.5049,134.1251,557118.0
2018-10-25 15:50:00,140.56,140.81,140.13,140.5,902830.0,134.1155,134.3541,133.7052,134.0583,902830.0
2018-10-26 09:30:00,137.98,138.54,137.22,138.54,513503.0,131.6538,132.1881,130.9287,132.1881,513503.0
2018-10-26 09:40:00,138.53,139.8,138.5,139.65,417348.0,132.1786,133.3904,132.15,133.2473,417348.0
2018-10-26 09:50:00,139.64,139.77,137.82,137.87,304553.0,133.2377,133.3617,131.5012,131.5489,304553.0
2018-10-26 10:00:00,137.87,137.94,136.82,137.02,386189.0,131.5489,131.6157,130.547,130.7378,386189.0
2018-10-26 10:10:00,137.02,138.13,137.02,138.12,347577.0,130.7378,131.7969,130.7378,131.7874,347577.0
2018-10-26 10:20:00,138.11,138.24,137.7,137.77,171475.0,131.7779,131.9019,131.3867,131.4534,171475.0
2018-10-26 10:30:00,137.77,137.91,136.94,137.19,190996.0,131.4534,131.587,130.6615,130.9,190996.0
2018-10-26 10:40:00,137.22,137.45,136.47,136.76,166306.0,130.9287,131.1481,130.213,130.4898,166306.0
2018-10-26 10:50:00,136.76,137.04,136.22,136.25,209826.0,130.4898,130.7569,129.9745,130.0031,209826.0
2018-10-26 11:00:00,136.24,136.87,136.06,136.48,228704.0,129.9936,130.5947,129.8218,130.2226,228704.0
2018-10-26 11:10:00,136.5,136.62,136.07,136.54,216941.0,130.2417,130.3562,129.8314,130.2798,216941.0
2018-10-26 11:20:00,136.56,137.41,136.52,137.25,246580.0,130.2989,131.11,130.2608,130.9573,246580.0
2018-10-26 11:30:00,137.27,138.09,137.27,137.8,419141.0,130.9764,131.7588,130.9764,131.4821,419141.0
2018-10-26 11:40:00,137.78,138.03,137.34,137.68,140853.0,131.463,131.7015,131.0432,131.3676,140853.0
2018-10-26 11:50:00,137.74,138.4,137.74,137.99,208383.0,131.4248,132.0546,131.4248,131.6634,208383.0
2018-10-26 12:00:00,137.97,138.66,137.94,138.56,141717.0,131.6443,132.3026,131.6157,132.2072,141717.0
2018-10-26 12:10:00,138.58,138.71,138.19,138.71,100860.0,132.2263,132.3503,131.8542,132.3503,100860.0
2018-10-26 12:20:00,138.71,139.25,138.71,139.2,201640.0,132.3503,132.8656,132.3503,132.8179,201640.0
2018-10-26 12:30:00,139.19,139.5,139.0,139.16,147504.0,132.8083,133.1041,132.6271,132.7797,147504.0
2018-10-26 12:40:00,139.18,139.77,139.01,139.7,230085.0,132.7988,133.3617,132.6366,133.295,230085.0
2018-10-26 12:50:00,139.7,139.87,138.94,139.04,154574.0,133.295,133.4572,132.5698,132.6652,154574.0
2018-10-26 13:00:00,139.04,139.84,138.95,139.59,201060.0,132.6652,133.4285,132.5793,133.19,201060.0
2018-10-26 13:10:00,139.57,139.81,139.33,139.66,138644.0,133.1709,133.3999,132.9419,133.2568,138644.0
2018-10-26 13:20:00,139.65,139.68,138.86,138.9,107699.0,133.2473,133.2759,132.4935,132.5316,107699.0
2018-10-26 13:30:00,138.89,138.91,138.27,138.45,105298.0,132.5221,132.5412,131.9305,132.1023,105298.0
2018-10-26 13:40:00,138.48,139.12,138.42,138.96,118184.0,132.1309,132.7416,132.0736,132.5889,118184.0
2018-10-26 13:50:00,138.97,139.57,138.87,139.19,91506.0,132.5984,133.1709,132.503,132.8083,91506.0
2018-10-26 14:00:00,139.15,139.34,138.3,138.58,115668.0,132.7702,132.9515,131.9591,132.2263,115668.0
2018-10-26 14:10:00,138.54,138.73,138.12,138.42,139886.0,132.1881,132.3694,131.7874,132.0736,139886.0
2018-10-26 14:20:00,138.45,138.97,138.2,138.79,114644.0,132.1023,132.5984,131.8637,132.4267,114644.0
2018-10-26 14:30:00,138.77,138.97,138.53,138.58,111719.0,132.4076,132.5984,132.1786,132.2263,111719.0
2018-10-26 14:40:00,138.59,138.83,138.08,138.24,155481.0,132.2359,132.4648,131.7492,131.9019,155481.0
2018-10-26 14:50:00,138.24,138.33,137.41,137.66,144908.0,131.9019,131.9878,131.11,131.3485,144908.0
2018-10-26 15:00:00,137.63,137.66,137.09,137.55,157810.0,131.3199,131.3485,130.8046,131.2435,157810.0
2018-10-26 15:10:00,137.55,137.92,137.14,137.84,176187.0,131.2435,131.5966,130.8523,131.5202,176187.0
2018-10-26 15:20:00,137.84,138.42,137.74,137.97,176478.0,131.5202,132.0736,131.4248,131.6443,176478.0
2018-10-26 15:30:00,137.91,138.25,137.45,137.88,310340.0,131.587,131.9114,131.1481,131.5584,310340.0
2018-10-26 15:40:00,137.87,138.25,137.16,137.98,420067.0,131.5489,131.9114,130.8714,131.6538,420067.0
2018-10-26 15:50:00,138.02,138.47,137.3,137.74,670184.0,131.692,132.1214,131.005,131.4248,670184.0
2018-10-29 09:30:00,139.61,141.51,139.5,140.51,517036.0,133.2091,135.022,133.1041,134.0678,517036.0
2018-10-29 09:40:00,140.5,140.77,139.92,140.24,208295.0,134.0583,134.3159,133.5049,133.8102,208295.0
2018-10-29 09:50:00,140.27,140.74,140.06,140.6,153006.0,133.8388,134.2873,133.6385,134.1537,153006.0
2018-10-29 10:00:00,140.59,141.46,140.56,141.24,171362.0,134.1442,134.9743,134.1155,134.7644,171362.0
2018-10-29 10:10:00,141.23,141.29,140.59,140.6,151978.0,134.7548,134.8121,134.1442,134.1537,151978.0
2018-10-29 10:20:00,140.58,140.85,140.34,140.34,121405.0,134.1346,134.3922,133.9056,133.9056,121405.0
2018-10-29 10:30:00,140.37,140.38,139.42,139.59,180602.0,133.9342,133.9438,133.0278,133.19,180602.0
2018-10-29 10:40:00,139.54,139.93,139.45,139.78,129935.0,133.1423,133.5144,133.0564,133.3713,129935.0
2018-10-29 10:50:00,139.77,140.01,139.47,139.57,153006.0,133.3617,133.5907,133.0755,133.1709,153006.0
2018-10-29 11:00:00,139.6,139.79,139.13,139.15,161627.0,133.1995,133.3808,132.7511,132.7702,161627.0
2018-10-29 11:10:00,139.17,139.24,138.62,138.69,163966.0,132.7893,132.856,132.2645,132.3313,163966.0
2018-10-29 11:20:00,138.68,139.0,138.62,138.88,122234.0,132.3217,132.6271,132.2645,132.5126,122234.0
2018-10-29 11:30:00,138.88,138.9,138.6,138.83,141643.0,132.5126,132.5316,132.2454,132.4648,141643.0
2018-10-29 11:40:00,138.81,139.18,138.71,138.92,123005.0,132.4458,132.7988,132.3503,132.5507,123005.0
2018-10-29 11:50:00,138.94,139.01,138.17,138.17,177313.0,132.5698,132.6366,131.8351,131.8351,177313.0
2018-10-29 12:00:00,138.19,138.31,137.61,137.65,232668.0,131.8542,131.9687,131.3008,131.3389,232668.0
2018-10-29 12:10:00,137.67,137.68,137.19,137.22,192610.0,131.358,131.3676,130.9,130.9287,192610.0
2018-10-29 12:20:00,137.22,137.39,136.67,136.8,194872.0,130.9287,131.0909,130.4039,130.5279,194872.0
2018-10-29 12:30:00,136.82,137.24,136.54,136.98,135817.0,130.547,130.9477,130.2798,130.6997,135817.0
2018-10-29 12:40:00,136.99,137.52,136.95,137.25,125718.0,130.7092,131.2149,130.671,130.9573,125718.0
2018-10-29 12:50:00,137.25,137.41,136.76,137.02,138845.0,130.9573,131.11,130.4898,130.7378,138845.0
2018-10-29 13:00:00,137.05,137.69,137.02,137.65,162824.0,130.7665,131.3771,130.7378,131.3389,162824.0
2018-10-29 13:10:00,137.65,137.71,137.08,137.13,96939.0,131.3389,131.3962,130.7951,130.8428,96939.0
2018-10-29 13:20:00,137.12,137.29,136.86,136.92,126083.0,130.8332,130.9955,130.5852,130.6424,126083.0
2018-10-29 13:30:00,136.94,137.08,136.65,136.84,251678.0,130.6615,130.7951,130.3848,130.5661,251678.0
2018-10-29 13:40:00,136.83,137.03,136.42,136.68,185993.0,130.5565,130.7474,130.1653,130.4134,185993.0
2018-10-29 13:50:00,136.66,136.9,136.55,136.55,214196.0,130.3943,130.6233,130.2894,130.2894,214196.0
2018-10-29 14:00:00,136.54,136.56,136.06,136.11,236120.0,130.2798,130.2989,129.8218,129.8696,236120.0
2018-10-29 14:10:00,136.11,136.15,135.58,135.94,210054.0,129.8696,129.9077,129.3639,129.7073,210054.0
2018-10-29 14:20:00,135.95,136.01,135.57,135.63,163541.0,129.7169,129.7741,129.3543,129.4116,163541.0
2018-10-29 14:30:00,135.62,135.69,135.22,135.37,185959.0,129.402,129.4688,129.0204,129.1635,185959.0
2018-10-29 14:40:00,135.4,135.94,135.38,135.5,156839.0,129.1921,129.7073,129.173,129.2875,156839.0
2018-10-29 14:50:00,135.49,135.6,135.02,135.1,231516.0,129.278,129.3829,128.8295,128.9059,231516.0
2018-10-29 15:00:00,135.12,135.16,134.12,134.21,364383.0,128.9249,128.9631,127.9708,128.0567,364383.0
2018-10-29 15:10:00,134.24,134.37,133.27,133.64,441618.0,128.0853,128.2093,127.1598,127.5128,441618.0
2018-10-29 15:20:00,133.66,134.07,133.15,133.44,367906.0,127.5319,127.9231,127.0453,127.322,367906.0
2018-10-29 15:30:00,133.43,133.61,132.82,133.03,464963.0,127.3124,127.4842,126.7304,126.9308,464963.0
2018-10-29 15:40:00,133.04,134.1,132.28,133.72,681499.0,126.9403,127.9517,126.2152,127.5891,681499.0
2018-10-29 15:50:00,133.7,134.7,133.68,134.41,928230.0,127.5701,128.5242,127.551,128.2475,928230.0
2018-10-30 09:30:00,133.08,133.73,132.1,132.32,931988.0,126.9785,127.5987,126.0434,126.2533,931988.0
2018-10-30 09:40:00,132.3,133.16,131.78,132.97,473514.0,126.2342,127.0548,125.7381,126.8735,473514.0
2018-10-30 09:50:00,132.95,134.86,132.86,134.58,444545.0,126.8544,128.6769,126.7686,128.4097,444545.0
2018-10-30 10:00:00,134.58,134.65,133.78,133.82,350951.0,128.4097,128.4765,127.6464,127.6845,350951.0
2018-10-30 10:10:00,133.86,134.05,133.22,133.52,295266.0,127.7227,127.904,127.1121,127.3983,295266.0
2018-10-30 10:20:00,133.52,134.35,133.51,133.64,236454.0,127.3983,128.1902,127.3888,127.5128,236454.0
2018-10-30 10:30:00,133.68,133.79,132.26,132.34,350730.0,127.551,127.6559,126.1961,126.2724,350730.0
2018-10-30 10:40:00,132.35,132.76,131.98,132.64,310280.0,126.2819,126.6731,125.9289,126.5586,310280.0
2018-10-30 10:50:00,132.64,132.86,131.83,132.09,294387.0,126.5586,126.7686,125.7858,126.0339,294387.0
2018-10-30 11:00:00,132.09,132.67,131.79,132.44,339637.0,126.0339,126.5873,125.7476,126.3678,339637.0
2018-10-30 11:10:00,132.43,132.43,131.69,131.97,363060.0,126.3583,126.3583,125.6522,125.9194,363060.0
2018-10-30 11:20:00,131.95,132.58,131.73,132.49,319306.0,125.9003,126.5014,125.6904,126.4155,319306.0
2018-10-30 11:30:00,132.51,132.9,132.26,132.81,253968.0,126.4346,126.8067,126.1961,126.7209,253968.0
2018-10-30 11:40:00,132.82,132.95,132.29,132.84,213726.0,126.7304,126.8544,126.2247,126.7495,213726.0
2018-10-30 11:50:00,132.83,132.97,132.0,132.06,151524.0,126.7399,126.8735,125.948,126.0052,151524.0
2018-10-30 12:00:00,132.11,132.63,132.03,132.14,202050.0,126.0529,126.5491,125.9766,126.0816,202050.0
2018-10-30 12:10:00,132.13,132.29,131.67,131.94,253400.0,126.072,126.2247,125.6331,125.8907,253400.0
2018-10-30 12:20:00,131.93,132.17,131.72,131.98,168673.0,125.8812,126.1102,125.6808,125.9289,168673.0
2018-10-30 12:30:00,131.96,131.96,131.52,131.78,158972.0,125.9098,125.9098,125.49,125.7381,158972.0
2018-10-30 12:40:00,131.76,132.03,131.5,131.89,201796.0,125.719,125.9766,125.4709,125.843,201796.0
2018-10-30 12:50:00,131.89,131.93,131.16,131.18,221867.0,125.843,125.8812,125.1465,125.1656,221867.0
2018-10-30 13:00:00,131.19,131.38,130.74,131.22,289885.0,125.1751,125.3564,124.7458,125.2038,289885.0
2018-10-30 13:10:00,131.2,131.37,130.59,131.08,289118.0,125.1847,125.3469,124.6026,125.0702,289118.0
2018-10-30 13:20:00,131.06,131.34,130.58,130.68,279201.0,125.0511,125.3183,124.5931,124.6885,279201.0
2018-10-30 13:30:00,130.65,130.75,129.79,130.37,599533.0,124.6599,124.7553,123.8393,124.3927,599533.0
2018-10-30 13:40:00,130.37,131.17,130.37,131.09,190681.0,124.3927,125.156,124.3927,125.0797,190681.0
2018-10-30 13:50:00,131.12,131.15,130.5,130.9,161901.0,125.1083,125.137,124.5168,124.8984,161901.0
2018-10-30 14:00:00,130.89,131.01,130.34,130.35,227040.0,124.8889,125.0034,124.3641,124.3736,227040.0
2018-10-30 14:10:00,130.34,130.77,130.21,130.57,228903.0,124.3641,124.7744,124.2401,124.5836,228903.0
2018-10-30 14:20:00,130.55,131.15,130.55,130.88,204374.0,124.5645,125.137,124.5645,124.8793,204374.0
2018-10-30 14:30:00,130.88,131.25,130.67,130.95,181427.0,124.8793,125.2324,124.679,124.9461,181427.0
2018-10-30 14:40:00,130.99,131.19,130.85,131.05,138158.0,124.9843,125.1751,124.8507,125.0415,138158.0
2018-10-30 14:50:00,131.02,132.2,130.98,132.0,199186.0,125.0129,126.1388,124.9748,125.948,199186.0
2018-10-30 15:00:00,132.0,132.09,131.59,132.0,217282.0,125.948,126.0339,125.5568,125.948,217282.0
2018-10-30 15:10:00,131.98,132.47,131.87,132.09,234880.0,125.9289,126.3964,125.824,126.0339,234880.0
2018-10-30 15:20:00,132.08,132.54,131.81,132.33,236562.0,126.0243,126.4632,125.7667,126.2629,236562.0
2018-10-30 15:30:00,132.34,132.5,132.03,132.06,385087.0,126.2724,126.4251,125.9766,126.0052,385087.0
2018-10-30 15:40:00,132.06,132.44,132.06,132.23,379942.0,126.0052,126.3678,126.0052,126.1674,379942.0
2018-10-30 15:50:00,132.23,132.86,132.22,132.74,716850.0,126.1674,126.7686,126.1579,126.6541,716850.0
2018-10-31 09:30:00,134.99,136.49,134.99,136.28,675073.0,128.8009,130.2321,128.8009,130.0318,675073.0
2018-10-31 09:40:00,136.3,137.34,136.3,137.16,501205.0,130.0508,131.0432,130.0508,130.8714,501205.0
2018-10-31 09:50:00,137.17,137.82,137.1,137.38,400461.0,130.881,131.5012,130.8142,131.0813,400461.0
2018-10-31 10:00:00,137.4,137.98,137.39,137.74,359660.0,131.1004,131.6538,131.0909,131.4248,359660.0
2018-10-31 10:10:00,137.76,138.2,137.74,138.18,232000.0,131.4439,131.8637,131.4248,131.8446,232000.0
2018-10-31 10:20:00,138.18,138.48,138.15,138.3,279247.0,131.8446,132.1309,131.816,131.9591,279247.0
2018-10-31 10:30:00,138.29,138.81,138.29,138.72,248104.0,131.9496,132.4458,131.9496,132.3599,248104.0
2018-10-31 10:40:00,138.73,138.78,137.57,137.63,356263.0,132.3694,132.4171,131.2626,131.3199,356263.0
2018-10-31 10:50:00,137.6,137.91,137.45,137.51,141893.0,131.2912,131.587,131.1481,131.2054,141893.0
2018-10-31 11:00:00,137.52,137.73,137.13,137.24,202919.0,131.2149,131.4153,130.8428,130.9477,202919.0
2018-10-31 11:10:00,137.23,137.46,136.98,137.25,160737.0,130.9382,131.1577,130.6997,130.9573,160737.0
2018-10-31 11:20:00,137.26,138.07,137.23,137.77,263064.0,130.9668,131.7397,130.9382,131.4534,263064.0
2018-10-31 11:30:00,137.77,137.82,137.23,137.32,174326.0,131.4534,131.5012,130.9382,131.0241,174326.0
2018-10-31 11:40:00,137.32,137.39,136.72,136.92,154714.0,131.0241,131.0909,130.4516,130.6424,154714.0
2018-10-31 11:50:00,136.94,137.52,136.91,137.39,183200.0,130.6615,131.2149,130.6329,131.0909,183200.0
2018-10-31 12:00:00,137.42,137.54,136.81,137.13,192959.0,131.1195,131.234,130.5375,130.8428,192959.0
2018-10-31 12:10:00,137.12,137.53,136.94,137.45,230105.0,130.8332,131.2245,130.6615,131.1481,230105.0
2018-10-31 12:20:00,137.43,137.61,137.28,137.44,123982.0,131.129,131.3008,130.9859,131.1386,123982.0
2018-10-31 12:30:00,137.47,137.8,137.26,137.69,166780.0,131.1672,131.4821,130.9668,131.3771,166780.0
2018-10-31 12:40:00,137.68,138.06,137.52,137.99,118985.0,131.3676,131.7302,131.2149,131.6634,118985.0
2018-10-31 12:50:00,137.98,138.24,137.89,137.92,151990.0,131.6538,131.9019,131.5679,131.5966,151990.0
2018-10-31 13:00:00,137.93,138.05,137.9,137.97,89165.0,131.6061,131.7206,131.5775,131.6443,89165.0
2018-10-31 13:10:00,137.94,138.45,137.92,138.36,138254.0,131.6157,132.1023,131.5966,132.0164,138254.0
2018-10-31 13:20:00,138.38,138.56,138.06,138.12,110785.0,132.0355,132.2072,131.7302,131.7874,110785.0
2018-10-31 13:30:00,138.14,138.37,138.06,138.36,102443.0,131.8065,132.0259,131.7302,132.0164,102443.0
2018-10-31 13:40:00,138.37,138.8,138.3,138.74,164410.0,132.0259,132.4362,131.9591,132.379,164410.0
2018-10-31 13:50:00,138.73,138.81,138.51,138.56,100150.0,132.3694,132.4458,132.1595,132.2072,100150.0
2018-10-31 14:00:00,138.58,138.82,138.34,138.8,119735.0,132.2263,132.4553,131.9973,132.4362,119735.0
2018-10-31 14:10:00,138.81,139.05,138.76,138.96,180846.0,132.4458,132.6748,132.3981,132.5889,180846.0
2018-10-31 14:20:00,138.95,139.01,138.81,138.99,155164.0,132.5793,132.6366,132.4458,132.6175,155164.0
2018-10-31 14:30:00,139.0,139.1,138.56,138.62,175695.0,132.6271,132.7225,132.2072,132.2645,175695.0
2018-10-31 14:40:00,138.62,138.91,138.46,138.59,187010.0,132.2645,132.5412,132.1118,132.2359,187010.0
2018-10-31 14:50:00,138.58,138.9,138.48,138.87,133879.0,132.2263,132.5316,132.1309,132.503,133879.0
2018-10-31 15:00:00,138.86,139.12,138.75,138.75,192982.0,132.4935,132.7416,132.3885,132.3885,192982.0
2018-10-31 15:10:00,138.74,139.07,138.61,138.71,199235.0,132.379,132.6938,132.2549,132.3503,199235.0
2018-10-31 15:20:00,138.71,138.79,138.27,138.46,198898.0,132.3503,132.4267,131.9305,132.1118,198898.0
2018-10-31 15:30:00,138.43,138.49,137.93,137.94,263702.0,132.0832,132.1404,131.6061,131.6157,263702.0
2018-10-31 15:40:00,137.95,138.23,137.69,137.8,274152.0,131.6252,131.8924,131.3771,131.4821,274152.0
2018-10-31 15:50:00,137.79,138.1,137.64,137.85,724594.0,131.4725,131.7683,131.3294,131.5298,724594.0
2018-11-01 09:30:00,139.0,139.69,138.51,139.37,524267.0,132.6271,133.2854,132.1595,132.9801,524267.0
2018-11-01 09:40:00,139.36,139.37,137.58,137.62,418023.0,132.9705,132.9801,131.2722,131.3103,418023.0
2018-11-01 09:50:00,137.61,138.87,137.49,138.04,201728.0,131.3008,132.503,131.1863,131.7111,201728.0
2018-11-01 10:00:00,138.04,138.3,137.5,137.95,303798.0,131.7111,131.9591,131.1958,131.6252,303798.0
2018-11-01 10:10:00,137.96,138.87,137.86,138.57,206928.0,131.6347,132.503,131.5393,132.2168,206928.0
2018-11-01 10:20:00,138.58,139.09,138.34,138.93,207918.0,132.2263,132.7129,131.9973,132.5603,207918.0
2018-11-01 10:30:00,138.97,139.52,138.9,139.49,184919.0,132.5984,133.1232,132.5316,133.0946,184919.0
2018-11-01 10:40:00,139.48,139.54,139.17,139.45,134970.0,133.085,133.1423,132.7893,133.0564,134970.0
2018-11-01 10:50:00,139.45,139.54,139.14,139.5,169261.0,133.0564,133.1423,132.7606,133.1041,169261.0
2018-11-01 11:00:00,139.5,139.56,139.19,139.24,194509.0,133.1041,133.1614,132.8083,132.856,194509.0
2018-11-01 11:10:00,139.25,139.5,139.17,139.38,169655.0,132.8656,133.1041,132.7893,132.9896,169655.0
2018-11-01 11:20:00,139.41,139.72,139.34,139.66,155889.0,133.0183,133.314,132.9515,133.2568,155889.0
2018-11-01 11:30:00,139.64,139.77,139.31,139.59,124535.0,133.2377,133.3617,132.9228,133.19,124535.0
2018-11-01 11:40:00,139.59,139.78,139.53,139.78,166533.0,133.19,133.3713,133.1328,133.3713,166533.0
2018-11-01 11:50:00,139.78,139.97,139.52,139.55,137230.0,133.3713,133.5526,133.1232,133.1518,137230.0
2018-11-01 12:00:00,139.54,139.72,139.27,139.71,105685.0,133.1423,133.314,132.8847,133.3045,105685.0
2018-11-01 12:10:00,139.7,139.89,139.53,139.6,138010.0,133.295,133.4762,133.1328,133.1995,138010.0
2018-11-01 12:20:00,139.59,139.79,139.57,139.74,92500.0,133.19,133.3808,133.1709,133.3331,92500.0
2018-11-01 12:30:00,139.74,139.79,139.61,139.71,117505.0,133.3331,133.3808,133.2091,133.3045,117505.0
2018-11-01 12:40:00,139.68,139.81,139.56,139.69,104824.0,133.2759,133.3999,133.1614,133.2854,104824.0
2018-11-01 12:50:00,139.69,139.89,139.65,139.84,115188.0,133.2854,133.4762,133.2473,133.4285,115188.0
2018-11-01 13:00:00,139.82,139.98,139.73,139.84,112399.0,133.4095,133.5621,133.3236,133.4285,112399.0
2018-11-01 13:10:00,139.83,139.97,139.76,139.9,146948.0,133.419,133.5526,133.3522,133.4858,146948.0
2018-11-01 13:20:00,139.89,140.05,139.83,139.85,209672.0,133.4762,133.6289,133.419,133.4381,209672.0
2018-11-01 13:30:00,139.85,139.94,139.75,139.79,124678.0,133.4381,133.524,133.3427,133.3808,124678.0
2018-11-01 13:40:00,139.79,139.9,139.54,139.67,110532.0,133.3808,133.4858,133.1423,133.2663,110532.0
2018-11-01 13:50:00,139.68,139.89,139.64,139.81,105860.0,133.2759,133.4762,133.2377,133.3999,105860.0
2018-11-01 14:00:00,139.82,139.87,139.66,139.83,136704.0,133.4095,133.4572,133.2568,133.419,136704.0
2018-11-01 14:10:00,139.82,140.0,139.79,140.0,112049.0,133.4095,133.5812,133.3808,133.5812,112049.0
2018-11-01 14:20:00,140.0,140.38,139.96,140.34,145005.0,133.5812,133.9438,133.543,133.9056,145005.0
2018-11-01 14:30:00,140.34,140.43,140.08,140.21,128552.0,133.9056,133.9915,133.6575,133.7816,128552.0
2018-11-01 14:40:00,140.21,140.51,140.06,140.5,205487.0,133.7816,134.0678,133.6385,134.0583,205487.0
2018-11-01 14:50:00,140.48,140.5,140.33,140.43,101095.0,134.0392,134.0583,133.8961,133.9915,101095.0
2018-11-01 15:00:00,140.43,140.44,140.19,140.38,104189.0,133.9915,134.001,133.7625,133.9438,104189.0
2018-11-01 15:10:00,140.38,140.45,140.3,140.42,124847.0,133.9438,134.0106,133.8674,133.9819,124847.0
2018-11-01 15:20:00,140.45,140.76,140.32,140.72,200050.0,134.0106,134.3064,133.8865,134.2682,200050.0
2018-11-01 15:30:00,140.72,140.74,140.47,140.67,196817.0,134.2682,134.2873,134.0297,134.2205,196817.0
2018-11-01 15:40:00,140.68,140.79,140.52,140.61,381946.0,134.23,134.335,134.0774,134.1632,381946.0
2018-11-01 15:50:00,140.61,140.87,140.43,140.82,964165.0,134.1632,134.4113,133.9915,134.3636,964165.0
2018-11-02 09:30:00,141.11,141.46,140.87,141.13,351642.0,134.6403,134.9743,134.4113,134.6594,351642.0
2018-11-02 09:40:00,141.17,141.31,140.93,141.14,200384.0,134.6976,134.8311,134.4686,134.6689,200384.0
2018-11-02 09:50:00,141.13,141.19,140.49,140.7,219885.0,134.6594,134.7166,134.0487,134.2491,219885.0
2018-11-02 10:00:00,140.67,140.73,140.0,140.18,205431.0,134.2205,134.2777,133.5812,133.753,205431.0
2018-11-02 10:10:00,140.14,140.64,139.91,140.56,203279.0,133.7148,134.1919,133.4953,134.1155,203279.0
2018-11-02 10:20:00,140.59,140.59,139.83,139.83,115843.0,134.1442,134.1442,133.419,133.419,115843.0
2018-11-02 10:30:00,139.81,139.95,139.33,139.33,224719.0,133.3999,133.5335,132.9419,132.9419,224719.0
2018-11-02 10:40:00,139.34,139.67,139.13,139.49,227902.0,132.9515,133.2663,132.7511,133.0946,227902.0
2018-11-02 10:50:00,139.51,139.66,139.05,139.3,185233.0,133.1137,133.2568,132.6748,132.9133,185233.0
2018-11-02 11:00:00,139.3,139.32,138.77,139.21,159178.0,132.9133,132.9324,132.4076,132.8274,159178.0
2018-11-02 11:10:00,139.21,139.45,138.86,139.07,241776.0,132.8274,133.0564,132.4935,132.6938,241776.0
2018-11-02 11:20:00,139.05,139.11,138.6,138.98,163347.0,132.6748,132.732,132.2454,132.608,163347.0
2018-11-02 11:30:00,138.97,139.14,138.76,139.02,121376.0,132.5984,132.7606,132.3981,132.6461,121376.0
2018-11-02 11:40:00,139.02,139.03,138.56,138.83,116869.0,132.6461,132.6557,132.2072,132.4648,116869.0
2018-11-02 11:50:00,138.84,139.19,138.8,139.15,108645.0,132.4744,132.8083,132.4362,132.7702,108645.0
2018-11-02 12:00:00,139.19,139.3,139.01,139.07,149758.0,132.8083,132.9133,132.6366,132.6938,149758.0
2018-11-02 12:10:00,139.06,139.12,138.84,138.99,108573.0,132.6843,132.7416,132.4744,132.6175,108573.0
2018-11-02 12:20:00,138.96,139.0,138.76,138.96,97453.0,132.5889,132.6271,132.3981,132.5889,97453.0
2018-11-02 12:30:00,138.97,139.01,138.36,138.52,135772.0,132.5984,132.6366,132.0164,132.1691,135772.0
2018-11-02 12:40:00,138.5,138.58,138.31,138.52,99801.0,132.15,132.2263,131.9687,132.1691,99801.0
2018-11-02 12:50:00,138.56,138.58,137.91,138.09,157440.0,132.2072,132.2263,131.587,131.7588,157440.0
2018-11-02 13:00:00,138.12,138.12,137.85,138.02,177157.0,131.7874,131.7874,131.5298,131.692,177157.0
2018-11-02 13:10:00,137.98,138.48,137.95,138.39,109867.0,131.6538,132.1309,131.6252,132.045,109867.0
2018-11-02 13:20:00,138.41,138.56,138.31,138.53,105827.0,132.0641,132.2072,131.9687,132.1786,105827.0
2018-11-02 13:30:00,138.52,138.74,138.44,138.58,70807.0,132.1691,132.379,132.0927,132.2263,70807.0
2018-11-02 13:40:00,138.57,139.04,138.41,138.93,116395.0,132.2168,132.6652,132.0641,132.5603,116395.0
2018-11-02 13:50:00,138.95,139.08,138.69,138.77,130109.0,132.5793,132.7034,132.3313,132.4076,130109.0
2018-11-02 14:00:00,138.77,138.79,138.28,138.33,77223.0,132.4076,132.4267,131.9401,131.9878,77223.0
2018-11-02 14:10:00,138.33,138.62,138.31,138.61,91640.0,131.9878,132.2645,131.9687,132.2549,91640.0
2018-11-02 14:20:00,138.6,139.79,138.4,139.67,150364.0,132.2454,133.3808,132.0546,133.2663,150364.0
2018-11-02 14:30:00,139.65,139.67,139.08,139.27,262707.0,133.2473,133.2663,132.7034,132.8847,262707.0
2018-11-02 14:40:00,139.28,139.8,139.16,139.21,245639.0,132.8942,133.3904,132.7797,132.8274,245639.0
2018-11-02 14:50:00,139.22,139.38,139.04,139.3,190092.0,132.837,132.9896,132.6652,132.9133,190092.0
2018-11-02 15:00:00,139.31,139.43,138.78,139.02,134901.0,132.9228,133.0373,132.4171,132.6461,134901.0
2018-11-02 15:10:00,139.01,139.45,138.92,139.12,150044.0,132.6366,133.0564,132.5507,132.7416,150044.0
2018-11-02 15:20:00,139.1,139.42,139.07,139.15,152104.0,132.7225,133.0278,132.6938,132.7702,152104.0
2018-11-02 15:30:00,139.13,139.42,138.96,139.4,197023.0,132.7511,133.0278,132.5889,133.0087,197023.0
2018-11-02 15:40:00,139.41,139.58,139.22,139.31,281864.0,133.0183,133.1805,132.837,132.9228,281864.0
2018-11-02 15:50:00,139.31,139.75,139.22,139.7,779893.0,132.9228,133.3427,132.837,133.295,779893.0
2018-11-05 09:30:00,139.87,140.21,139.28,139.7,344389.0,133.4572,133.7816,132.8942,133.295,344389.0
2018-11-05 09:40:00,139.72,139.96,139.03,139.13,135059.0,133.314,133.543,132.6557,132.7511,135059.0
2018-11-05 09:50:00,139.13,139.48,138.87,139.18,125959.0,132.7511,133.085,132.503,132.7988,125959.0
2018-11-05 10:00:00,139.21,139.46,138.96,138.96,88343.0,132.8274,133.066,132.5889,132.5889,88343.0
2018-11-05 10:10:00,138.95,138.95,138.45,138.55,131759.0,132.5793,132.5793,132.1023,132.1977,131759.0
2018-11-05 10:20:00,138.56,138.88,138.07,138.75,163860.0,132.2072,132.5126,131.7397,132.3885,163860.0
2018-11-05 10:30:00,138.76,139.33,138.76,138.84,150399.0,132.3981,132.9419,132.3981,132.4744,150399.0
2018-11-05 10:40:00,138.82,139.01,138.43,138.68,134987.0,132.4553,132.6366,132.0832,132.3217,134987.0
2018-11-05 10:50:00,138.68,139.65,138.64,139.6,109170.0,132.3217,133.2473,132.2836,133.1995,109170.0
2018-11-05 11:00:00,139.55,139.8,139.38,139.39,68743.0,133.1518,133.3904,132.9896,132.9992,68743.0
2018-11-05 11:10:00,139.36,139.4,138.95,139.05,92925.0,132.9705,133.0087,132.5793,132.6748,92925.0
2018-11-05 11:20:00,139.03,139.04,138.72,138.88,64732.0,132.6557,132.6652,132.3599,132.5126,64732.0
2018-11-05 11:30:00,138.88,138.96,138.7,138.82,66897.0,132.5126,132.5889,132.3408,132.4553,66897.0
2018-11-05 11:40:00,138.84,139.06,138.63,138.78,86556.0,132.4744,132.6843,132.274,132.4171,86556.0
2018-11-05 11:50:00,138.78,139.15,138.67,139.07,70958.0,132.4171,132.7702,132.3122,132.6938,70958.0
2018-11-05 12:00:00,139.07,139.11,138.73,138.73,55412.0,132.6938,132.732,132.3694,132.3694,55412.0
2018-11-05 12:10:00,138.73,138.99,138.66,138.74,57442.0,132.3694,132.6175,132.3026,132.379,57442.0
2018-11-05 12:20:00,138.73,139.06,138.7,138.79,78616.0,132.3694,132.6843,132.3408,132.4267,78616.0
2018-11-05 12:30:00,138.77,138.85,138.5,138.63,97600.0,132.4076,132.4839,132.15,132.274,97600.0
2018-11-05 12:40:00,138.63,138.72,138.45,138.51,109186.0,132.274,132.3599,132.1023,132.1595,109186.0
2018-11-05 12:50:00,138.53,138.53,138.11,138.31,116286.0,132.1786,132.1786,131.7779,131.9687,116286.0
2018-11-05 13:00:00,138.32,138.62,138.28,138.55,72529.0,131.9782,132.2645,131.9401,132.1977,72529.0
2018-11-05 13:10:00,138.54,138.87,138.43,138.87,91303.0,132.1881,132.503,132.0832,132.503,91303.0
2018-11-05 13:20:00,138.88,139.01,138.8,138.88,60181.0,132.5126,132.6366,132.4362,132.5126,60181.0
2018-11-05 13:30:00,138.89,139.07,138.75,138.9,59917.0,132.5221,132.6938,132.3885,132.5316,59917.0
2018-11-05 13:40:00,138.96,139.18,138.91,139.06,65149.0,132.5889,132.7988,132.5412,132.6843,65149.0
2018-11-05 13:50:00,139.06,139.21,139.0,139.1,47019.0,132.6843,132.8274,132.6271,132.7225,47019.0
2018-11-05 14:00:00,139.11,139.24,138.94,139.24,83052.0,132.732,132.856,132.5698,132.856,83052.0
2018-11-05 14:10:00,139.24,139.71,139.15,139.7,82765.0,132.856,133.3045,132.7702,133.295,82765.0
2018-11-05 14:20:00,139.7,140.05,139.7,139.93,164972.0,133.295,133.6289,133.295,133.5144,164972.0
2018-11-05 14:30:00,139.93,139.93,139.56,139.58,78101.0,133.5144,133.5144,133.1614,133.1805,78101.0
2018-11-05 14:40:00,139.61,139.98,139.55,139.84,80179.0,133.2091,133.5621,133.1518,133.4285,80179.0
2018-11-05 14:50:00,139.84,139.92,139.72,139.75,100762.0,133.4285,133.5049,133.314,133.3427,100762.0
2018-11-05 15:00:00,139.76,139.89,139.68,139.76,109877.0,133.3522,133.4762,133.2759,133.3522,109877.0
2018-11-05 15:10:00,139.77,139.9,139.55,139.59,114795.0,133.3617,133.4858,133.1518,133.19,114795.0
2018-11-05 15:20:00,139.6,139.71,139.4,139.69,138572.0,133.1995,133.3045,133.0087,133.2854,138572.0
2018-11-05 15:30:00,139.69,139.75,139.43,139.71,179137.0,133.2854,133.3427,133.0373,133.3045,179137.0
2018-11-05 15:40:00,139.7,139.84,139.63,139.79,207894.0,133.295,133.4285,133.2282,133.3808,207894.0
2018-11-05 15:50:00,139.79,139.99,139.67,139.8,415666.0,133.3808,133.5717,133.2663,133.3904,415666.0
2018-11-06 09:30:00,139.8,140.81,139.72,140.38,302044.0,133.3904,134.3541,133.314,133.9438,302044.0
2018-11-06 09:40:00,140.43,140.9,140.33,140.82,128455.0,133.9915,134.4399,133.8961,134.3636,128455.0
2018-11-06 09:50:00,140.87,140.91,140.46,140.58,83416.0,134.4113,134.4495,134.0201,134.1346,83416.0
2018-11-06 10:00:00,140.57,140.78,140.17,140.38,88845.0,134.1251,134.3254,133.7434,133.9438,88845.0
2018-11-06 10:10:00,140.39,140.76,140.22,140.4,77010.0,133.9533,134.3064,133.7911,133.9629,77010.0
2018-11-06 10:20:00,140.43,140.59,140.33,140.35,65626.0,133.9915,134.1442,133.8961,133.9152,65626.0
2018-11-06 10:30:00,140.41,140.53,139.92,140.04,67191.0,133.9724,134.0869,133.5049,133.6194,67191.0
2018-11-06 10:40:00,139.99,140.33,139.96,140.05,83900.0,133.5717,133.8961,133.543,133.6289,83900.0
2018-11-06 10:50:00,140.03,140.13,139.8,140.0,106605.0,133.6098,133.7052,133.3904,133.5812,106605.0
2018-11-06 11:00:00,140.02,140.2,139.72,140.14,95549.0,133.6003,133.772,133.314,133.7148,95549.0
2018-11-06 11:10:00,140.16,140.73,140.05,140.47,75290.0,133.7339,134.2777,133.6289,134.0297,75290.0
2018-11-06 11:20:00,140.47,140.53,140.28,140.28,81670.0,134.0297,134.0869,133.8484,133.8484,81670.0
2018-11-06 11:30:00,140.27,140.57,140.24,140.54,65233.0,133.8388,134.1251,133.8102,134.0964,65233.0
2018-11-06 11:40:00,140.53,140.67,140.44,140.56,45022.0,134.0869,134.2205,134.001,134.1155,45022.0
2018-11-06 11:50:00,140.58,140.73,140.47,140.65,47773.0,134.1346,134.2777,134.0297,134.2014,47773.0
2018-11-06 12:00:00,140.67,140.81,140.56,140.61,44433.0,134.2205,134.3541,134.1155,134.1632,44433.0
2018-11-06 12:10:00,140.62,140.69,140.5,140.57,41216.0,134.1728,134.2396,134.0583,134.1251,41216.0
2018-11-06 12:20:00,140.58,140.65,140.41,140.5,40898.0,134.1346,134.2014,133.9724,134.0583,40898.0
2018-11-06 12:30:00,140.52,140.68,140.5,140.67,31357.0,134.0774,134.23,134.0583,134.2205,31357.0
2018-11-06 12:40:00,140.67,140.8,140.67,140.76,52421.0,134.2205,134.3445,134.2205,134.3064,52421.0
2018-11-06 12:50:00,140.76,140.77,140.56,140.61,32802.0,134.3064,134.3159,134.1155,134.1632,32802.0
2018-11-06 13:00:00,140.61,140.68,140.56,140.57,33721.0,134.1632,134.23,134.1155,134.1251,33721.0
2018-11-06 13:10:00,140.58,140.75,140.53,140.72,55322.0,134.1346,134.2968,134.0869,134.2682,55322.0
2018-11-06 13:20:00,140.72,140.72,140.52,140.57,44397.0,134.2682,134.2682,134.0774,134.1251,44397.0
2018-11-06 13:30:00,140.57,140.67,140.53,140.57,70712.0,134.1251,134.2205,134.0869,134.1251,70712.0
2018-11-06 13:40:00,140.57,140.7,140.52,140.58,82521.0,134.1251,134.2491,134.0774,134.1346,82521.0
2018-11-06 13:50:00,140.59,140.78,140.59,140.66,66385.0,134.1442,134.3254,134.1442,134.2109,66385.0
2018-11-06 14:00:00,140.65,140.66,140.11,140.13,79982.0,134.2014,134.2109,133.6862,133.7052,79982.0
2018-11-06 14:10:00,140.13,140.22,140.07,140.15,61051.0,133.7052,133.7911,133.648,133.7243,61051.0
2018-11-06 14:20:00,140.15,140.16,139.73,139.89,76553.0,133.7243,133.7339,133.3236,133.4762,76553.0
2018-11-06 14:30:00,139.87,140.14,139.8,139.95,73632.0,133.4572,133.7148,133.3904,133.5335,73632.0
2018-11-06 14:40:00,139.98,140.09,139.91,139.97,72533.0,133.5621,133.6671,133.4953,133.5526,72533.0
2018-11-06 14:50:00,140.0,140.19,140.0,140.06,38638.0,133.5812,133.7625,133.5812,133.6385,38638.0
2018-11-06 15:00:00,140.06,140.23,139.92,140.21,42750.0,133.6385,133.8007,133.5049,133.7816,42750.0
2018-11-06 15:10:00,140.21,140.4,140.19,140.37,64558.0,133.7816,133.9629,133.7625,133.9342,64558.0
2018-11-06 15:20:00,140.37,140.52,140.29,140.39,78089.0,133.9342,134.0774,133.8579,133.9533,78089.0
2018-11-06 15:30:00,140.39,140.47,140.23,140.25,94058.0,133.9533,134.0297,133.8007,133.8197,94058.0
2018-11-06 15:40:00,140.24,140.4,140.01,140.37,151256.0,133.8102,133.9629,133.5907,133.9342,151256.0
2018-11-06 15:50:00,140.37,140.91,140.34,140.78,429401.0,133.9342,134.4495,133.9056,134.3254,429401.0
2018-11-07 09:30:00,142.34,143.42,142.32,143.27,673162.0,135.8139,136.8444,135.7948,136.7013,673162.0
2018-11-07 09:40:00,143.26,143.54,142.89,143.15,300341.0,136.6917,136.9589,136.3387,136.5868,300341.0
2018-11-07 09:50:00,143.16,143.59,143.09,143.27,274251.0,136.5963,137.0066,136.5295,136.7013,274251.0
2018-11-07 10:00:00,143.21,143.9,143.09,143.85,242473.0,136.644,137.3024,136.5295,137.2547,242473.0
2018-11-07 10:10:00,143.86,144.03,143.58,143.79,302971.0,137.2642,137.4264,136.9971,137.1974,302971.0
2018-11-07 10:20:00,143.81,144.09,143.42,144.01,194305.0,137.2165,137.4837,136.8444,137.4074,194305.0
2018-11-07 10:30:00,144.0,144.31,143.95,144.28,216824.0,137.3978,137.6936,137.3501,137.665,216824.0
2018-11-07 10:40:00,144.3,144.41,143.98,144.05,176861.0,137.6841,137.789,137.3787,137.4455,176861.0
2018-11-07 10:50:00,144.06,144.26,143.83,143.92,125208.0,137.4551,137.6459,137.2356,137.3215,125208.0
2018-11-07 11:00:00,143.94,144.31,143.68,144.21,175152.0,137.3406,137.6936,137.0925,137.5982,175152.0
2018-11-07 11:10:00,144.21,144.45,143.98,144.1,149498.0,137.5982,137.8272,137.3787,137.4932,149498.0
2018-11-07 11:20:00,144.08,144.24,143.99,144.01,113887.0,137.4741,137.6268,137.3883,137.4074,113887.0
2018-11-07 11:30:00,144.02,144.17,143.85,143.91,119517.0,137.4169,137.56,137.2547,137.3119,119517.0
2018-11-07 11:40:00,143.87,143.93,143.65,143.85,95026.0,137.2738,137.331,137.0639,137.2547,95026.0
2018-11-07 11:50:00,143.85,144.09,143.58,144.06,109057.0,137.2547,137.4837,136.9971,137.4551,109057.0
2018-11-07 12:00:00,144.07,144.24,143.94,144.16,159760.0,137.4646,137.6268,137.3406,137.5505,159760.0
2018-11-07 12:10:00,144.18,144.31,144.15,144.18,119469.0,137.5696,137.6936,137.5409,137.5696,119469.0
2018-11-07 12:20:00,144.2,144.24,144.04,144.14,85768.0,137.5886,137.6268,137.436,137.5314,85768.0
2018-11-07 12:30:00,144.16,144.4,144.13,144.31,96453.0,137.5505,137.7795,137.5218,137.6936,96453.0
2018-11-07 12:40:00,144.3,144.34,144.02,144.06,108477.0,137.6841,137.7222,137.4169,137.4551,108477.0
2018-11-07 12:50:00,144.06,144.28,143.96,144.12,122275.0,137.4551,137.665,137.3596,137.5123,122275.0
2018-11-07 13:00:00,144.12,144.23,143.93,144.06,90371.0,137.5123,137.6173,137.331,137.4551,90371.0
2018-11-07 13:10:00,144.06,144.21,143.94,143.96,103762.0,137.4551,137.5982,137.3406,137.3596,103762.0
2018-11-07 13:20:00,143.94,144.0,143.79,143.87,106122.0,137.3406,137.3978,137.1974,137.2738,106122.0
2018-11-07 13:30:00,143.87,144.01,143.73,143.94,103007.0,137.2738,137.4074,137.1402,137.3406,103007.0
2018-11-07 13:40:00,143.95,144.05,143.52,143.55,92190.0,137.3501,137.4455,136.9398,136.9684,92190.0
2018-11-07 13:50:00,143.54,143.89,143.5,143.87,88647.0,136.9589,137.2929,136.9207,137.2738,88647.0
2018-11-07 14:00:00,143.86,144.08,143.81,144.04,113535.0,137.2642,137.4741,137.2165,137.436,113535.0
2018-11-07 14:10:00,144.02,144.24,144.02,144.06,123408.0,137.4169,137.6268,137.4169,137.4551,123408.0
2018-11-07 14:20:00,144.05,144.22,144.03,144.06,105042.0,137.4455,137.6077,137.4264,137.4551,105042.0
2018-11-07 14:30:00,144.07,144.49,144.0,144.43,135931.0,137.4646,137.8653,137.3978,137.8081,135931.0
2018-11-07 14:40:00,144.44,144.51,144.18,144.22,139394.0,137.8176,137.8844,137.5696,137.6077,139394.0
2018-11-07 14:50:00,144.22,144.28,144.05,144.13,129036.0,137.6077,137.665,137.4455,137.5218,129036.0
2018-11-07 15:00:00,144.12,144.46,144.1,144.34,135667.0,137.5123,137.8367,137.4932,137.7222,135667.0
2018-11-07 15:10:00,144.34,144.55,144.25,144.46,163648.0,137.7222,137.9226,137.6363,137.8367,163648.0
2018-11-07 15:20:00,144.46,144.56,144.36,144.53,167722.0,137.8367,137.9321,137.7413,137.9035,167722.0
2018-11-07 15:30:00,144.53,144.65,144.4,144.5,232950.0,137.9035,138.018,137.7795,137.8749,232950.0
2018-11-07 15:40:00,144.51,144.52,144.05,144.17,406802.0,137.8844,137.894,137.4455,137.56,406802.0
2018-11-07 15:50:00,144.17,144.9,144.13,144.74,910604.0,137.56,138.2565,137.5218,138.1039,910604.0
2018-11-08 09:30:00,144.6,144.76,143.65,144.23,342075.0,137.9703,138.123,137.0639,137.6173,342075.0
2018-11-08 09:40:00,144.28,144.52,144.15,144.31,147356.0,137.665,137.894,137.5409,137.6936,147356.0
2018-11-08 09:50:00,144.33,144.8,144.32,144.67,117570.0,137.7127,138.1611,137.7031,138.0371,117570.0
2018-11-08 10:00:00,144.68,145.0,144.47,144.5,163163.0,138.0466,138.352,137.8463,137.8749,163163.0
2018-11-08 10:10:00,144.49,144.74,144.16,144.47,91529.0,137.8653,138.1039,137.5505,137.8463,91529.0
2018-11-08 10:20:00,144.46,144.81,144.42,144.56,71779.0,137.8367,138.1707,137.7986,137.9321,71779.0
2018-11-08 10:30:00,144.53,144.97,144.46,144.91,76540.0,137.9035,138.3233,137.8367,138.2661,76540.0
2018-11-08 10:40:00,144.89,144.97,144.68,144.9,89810.0,138.247,138.3233,138.0466,138.2565,89810.0
2018-11-08 10:50:00,144.93,145.21,144.93,145.19,121676.0,138.2852,138.5523,138.2852,138.5333,121676.0
2018-11-08 11:00:00,145.19,145.41,145.12,145.3,90230.0,138.5333,138.7432,138.4665,138.6382,90230.0
2018-11-08 11:10:00,145.3,145.3,145.12,145.15,92365.0,138.6382,138.6382,138.4665,138.4951,92365.0
2018-11-08 11:20:00,145.15,145.29,144.93,145.19,128046.0,138.4951,138.6287,138.2852,138.5333,128046.0
2018-11-08 11:30:00,145.2,145.34,145.09,145.22,92664.0,138.5428,138.6764,138.4378,138.5619,92664.0
2018-11-08 11:40:00,145.21,145.38,145.19,145.38,86009.0,138.5523,138.7145,138.5333,138.7145,86009.0
2018-11-08 11:50:00,145.36,145.37,145.0,145.03,73325.0,138.6955,138.705,138.352,138.3806,73325.0
2018-11-08 12:00:00,145.04,145.07,144.85,144.94,50850.0,138.3901,138.4188,138.2088,138.2947,50850.0
2018-11-08 12:10:00,144.95,145.03,144.83,144.99,55138.0,138.3043,138.3806,138.1898,138.3424,55138.0
2018-11-08 12:20:00,145.0,145.03,144.85,144.86,80490.0,138.352,138.3806,138.2088,138.2184,80490.0
2018-11-08 12:30:00,144.86,145.03,144.81,145.03,58903.0,138.2184,138.3806,138.1707,138.3806,58903.0
2018-11-08 12:40:00,145.05,145.07,144.67,144.67,58707.0,138.3997,138.4188,138.0371,138.0371,58707.0
2018-11-08 12:50:00,144.66,144.69,144.38,144.41,97060.0,138.0276,138.0562,137.7604,137.789,97060.0
2018-11-08 13:00:00,144.4,144.55,144.38,144.52,89227.0,137.7795,137.9226,137.7604,137.894,89227.0
2018-11-08 13:10:00,144.53,144.66,144.5,144.64,63734.0,137.9035,138.0276,137.8749,138.0085,63734.0
2018-11-08 13:20:00,144.66,144.73,144.45,144.45,86299.0,138.0276,138.0943,137.8272,137.8272,86299.0
2018-11-08 13:30:00,144.43,144.74,144.39,144.71,51741.0,137.8081,138.1039,137.7699,138.0753,51741.0
2018-11-08 13:40:00,144.69,144.76,144.44,144.45,72028.0,138.0562,138.123,137.8176,137.8272,72028.0
2018-11-08 13:50:00,144.45,144.71,144.41,144.67,56499.0,137.8272,138.0753,137.789,138.0371,56499.0
2018-11-08 14:00:00,144.65,144.92,144.2,144.79,107461.0,138.018,138.2756,137.5886,138.1516,107461.0
2018-11-08 14:10:00,144.83,145.08,144.74,144.81,84197.0,138.1898,138.4283,138.1039,138.1707,84197.0
2018-11-08 14:20:00,144.79,144.93,144.63,144.68,73290.0,138.1516,138.2852,137.9989,138.0466,73290.0
2018-11-08 14:30:00,144.66,144.69,144.41,144.41,89610.0,138.0276,138.0562,137.789,137.789,89610.0
2018-11-08 14:40:00,144.37,144.53,144.1,144.46,116853.0,137.7508,137.9035,137.4932,137.8367,116853.0
2018-11-08 14:50:00,144.47,144.72,144.31,144.66,80283.0,137.8463,138.0848,137.6936,138.0276,80283.0
2018-11-08 15:00:00,144.65,144.8,144.41,144.8,74039.0,138.018,138.1611,137.789,138.1611,74039.0
2018-11-08 15:10:00,144.8,144.97,144.59,144.83,90091.0,138.1611,138.3233,137.9608,138.1898,90091.0
2018-11-08 15:20:00,144.81,144.95,144.72,144.72,111475.0,138.1707,138.3043,138.0848,138.0848,111475.0
2018-11-08 15:30:00,144.72,144.89,144.56,144.71,125120.0,138.0848,138.247,137.9321,138.0753,125120.0
2018-11-08 15:40:00,144.71,145.13,144.63,145.1,209791.0,138.0753,138.476,137.9989,138.4474,209791.0
2018-11-08 15:50:00,145.1,145.46,145.01,145.24,510181.0,138.4474,138.7909,138.3615,138.581,510181.0
2018-11-09 09:30:00,144.2,144.57,142.83,142.93,397034.0,137.5886,137.9417,136.2815,136.3769,397034.0
2018-11-09 09:40:00,142.87,143.65,142.36,143.39,235785.0,136.3196,137.0639,135.833,136.8158,235785.0
2018-11-09 09:50:00,143.41,143.85,143.15,143.68,153653.0,136.8349,137.2547,136.5868,137.0925,153653.0
2018-11-09 10:00:00,143.68,143.88,143.19,143.2,157545.0,137.0925,137.2833,136.6249,136.6345,157545.0
2018-11-09 10:10:00,143.19,143.35,142.8,142.85,188508.0,136.6249,136.7776,136.2528,136.3005,188508.0
2018-11-09 10:20:00,142.86,143.22,142.81,143.14,151728.0,136.3101,136.6536,136.2624,136.5772,151728.0
2018-11-09 10:30:00,143.15,143.5,142.87,143.45,101307.0,136.5868,136.9207,136.3196,136.873,101307.0
2018-11-09 10:40:00,143.47,143.64,143.43,143.43,121163.0,136.8921,137.0543,136.8539,136.8539,121163.0
2018-11-09 10:50:00,143.42,143.49,143.14,143.22,135734.0,136.8444,136.9112,136.5772,136.6536,135734.0
2018-11-09 11:00:00,143.23,143.44,142.93,143.06,164837.0,136.6631,136.8635,136.3769,136.5009,164837.0
2018-11-09 11:10:00,143.05,143.27,142.94,143.0,146989.0,136.4914,136.7013,136.3864,136.4437,146989.0
2018-11-09 11:20:00,143.0,143.32,143.0,143.21,84955.0,136.4437,136.749,136.4437,136.644,84955.0
2018-11-09 11:30:00,143.2,143.34,143.03,143.31,112988.0,136.6345,136.7681,136.4723,136.7394,112988.0
2018-11-09 11:40:00,143.31,143.31,142.88,142.95,64529.0,136.7394,136.7394,136.3292,136.396,64529.0
2018-11-09 11:50:00,142.91,142.95,142.63,142.72,95873.0,136.3578,136.396,136.0906,136.1765,95873.0
2018-11-09 12:00:00,142.73,142.9,142.68,142.88,83361.0,136.186,136.3482,136.1383,136.3292,83361.0
2018-11-09 12:10:00,142.86,142.92,142.58,142.73,65037.0,136.3101,136.3673,136.0429,136.186,65037.0
2018-11-09 12:20:00,142.72,142.97,142.65,142.78,76888.0,136.1765,136.415,136.1097,136.2337,76888.0
2018-11-09 12:30:00,142.78,142.98,142.65,142.88,74514.0,136.2337,136.4246,136.1097,136.3292,74514.0
2018-11-09 12:40:00,142.86,142.96,142.75,142.91,73277.0,136.3101,136.4055,136.2051,136.3578,73277.0
2018-11-09 12:50:00,142.9,142.96,142.79,142.84,53215.0,136.3482,136.4055,136.2433,136.291,53215.0
2018-11-09 13:00:00,142.84,143.04,142.7,143.04,51894.0,136.291,136.4818,136.1574,136.4818,51894.0
2018-11-09 13:10:00,143.01,143.11,142.84,142.9,65171.0,136.4532,136.5486,136.291,136.3482,65171.0
2018-11-09 13:20:00,142.91,142.99,142.78,142.94,49535.0,136.3578,136.4341,136.2337,136.3864,49535.0
2018-11-09 13:30:00,142.93,142.93,142.6,142.6,58078.0,136.3769,136.3769,136.062,136.062,58078.0
2018-11-09 13:40:00,142.61,142.76,142.5,142.54,59678.0,136.0715,136.2147,135.9666,136.0047,59678.0
2018-11-09 13:50:00,142.54,142.71,142.45,142.6,100638.0,136.0047,136.167,135.9189,136.062,100638.0
2018-11-09 14:00:00,142.6,142.75,142.5,142.53,109813.0,136.062,136.2051,135.9666,135.9952,109813.0
2018-11-09 14:10:00,142.53,142.68,142.47,142.52,164341.0,135.9952,136.1383,135.938,135.9857,164341.0
2018-11-09 14:20:00,142.51,142.89,142.51,142.7,145082.0,135.9761,136.3387,135.9761,136.1574,145082.0
2018-11-09 14:30:00,142.7,143.05,142.66,143.03,99670.0,136.1574,136.4914,136.1192,136.4723,99670.0
2018-11-09 14:40:00,143.03,143.24,143.03,143.11,87244.0,136.4723,136.6727,136.4723,136.5486,87244.0
2018-11-09 14:50:00,143.1,143.58,143.09,143.34,97436.0,136.5391,136.9971,136.5295,136.7681,97436.0
2018-11-09 15:00:00,143.35,143.6,143.29,143.54,93821.0,136.7776,137.0161,136.7204,136.9589,93821.0
2018-11-09 15:10:00,143.54,143.85,143.4,143.69,141101.0,136.9589,137.2547,136.8253,137.102,141101.0
2018-11-09 15:20:00,143.69,144.11,143.61,143.93,191618.0,137.102,137.5028,137.0257,137.331,191618.0
2018-11-09 15:30:00,143.91,144.18,143.86,144.02,160403.0,137.3119,137.5696,137.2642,137.4169,160403.0
2018-11-09 15:40:00,144.0,144.35,143.91,143.96,219048.0,137.3978,137.7318,137.3119,137.3596,219048.0
2018-11-09 15:50:00,143.96,144.17,143.84,143.92,469090.0,137.3596,137.56,137.2451,137.3215,469090.0
2018-11-12 09:30:00,143.42,143.64,142.53,142.67,243289.0,136.8444,137.0543,135.9952,136.1288,243289.0
2018-11-12 09:40:00,142.69,142.69,142.01,142.51,158993.0,136.1479,136.1479,135.499,135.9761,158993.0
2018-11-12 09:50:00,142.53,142.6,142.12,142.52,117544.0,135.9952,136.062,135.604,135.9857,117544.0
2018-11-12 10:00:00,142.52,142.53,141.65,141.66,195880.0,135.9857,135.9952,135.1556,135.1651,195880.0
2018-11-12 10:10:00,141.65,141.88,141.31,141.33,180473.0,135.1556,135.375,134.8311,134.8502,180473.0
2018-11-12 10:20:00,141.31,141.75,141.27,141.41,144901.0,134.8311,135.251,134.793,134.9266,144901.0
2018-11-12 10:30:00,141.42,141.43,140.86,140.88,228412.0,134.9361,134.9456,134.4018,134.4209,228412.0
2018-11-12 10:40:00,140.87,140.94,140.52,140.65,182260.0,134.4113,134.4781,134.0774,134.2014,182260.0
2018-11-12 10:50:00,140.63,140.72,139.93,139.97,285911.0,134.1823,134.2682,133.5144,133.5526,285911.0
2018-11-12 11:00:00,139.97,140.0,139.52,139.78,291721.0,133.5526,133.5812,133.1232,133.3713,291721.0
2018-11-12 11:10:00,139.78,139.94,139.28,139.4,198794.0,133.3713,133.524,132.8942,133.0087,198794.0
2018-11-12 11:20:00,139.39,139.76,139.29,139.33,136969.0,132.9992,133.3522,132.9038,132.9419,136969.0
2018-11-12 11:30:00,139.31,139.91,139.17,139.9,170984.0,132.9228,133.4953,132.7893,133.4858,170984.0
2018-11-12 11:40:00,139.92,140.16,139.89,139.94,145776.0,133.5049,133.7339,133.4762,133.524,145776.0
2018-11-12 11:50:00,139.93,140.22,139.65,140.11,148110.0,133.5144,133.7911,133.2473,133.6862,148110.0
2018-11-12 12:00:00,140.11,140.47,140.09,140.4,92371.0,133.6862,134.0297,133.6671,133.9629,92371.0
2018-11-12 12:10:00,140.41,140.54,140.2,140.39,72439.0,133.9724,134.0964,133.772,133.9533,72439.0
2018-11-12 12:20:00,140.39,140.55,140.28,140.29,71961.0,133.9533,134.106,133.8484,133.8579,71961.0
2018-11-12 12:30:00,140.29,140.43,140.16,140.35,96410.0,133.8579,133.9915,133.7339,133.9152,96410.0
2018-11-12 12:40:00,140.35,140.54,140.26,140.31,88961.0,133.9152,134.0964,133.8293,133.877,88961.0
2018-11-12 12:50:00,140.32,140.63,140.17,140.34,304849.0,133.8865,134.1823,133.7434,133.9056,304849.0
2018-11-12 13:00:00,140.36,140.51,140.11,140.31,136760.0,133.9247,134.0678,133.6862,133.877,136760.0
2018-11-12 13:10:00,140.32,140.35,140.06,140.26,114328.0,133.8865,133.9152,133.6385,133.8293,114328.0
2018-11-12 13:20:00,140.26,140.65,140.23,140.52,192412.0,133.8293,134.2014,133.8007,134.0774,192412.0
2018-11-12 13:30:00,140.52,140.55,140.33,140.4,102669.0,134.0774,134.106,133.8961,133.9629,102669.0
2018-11-12 13:40:00,140.39,140.43,139.86,140.14,167234.0,133.9533,133.9915,133.4476,133.7148,167234.0
2018-11-12 13:50:00,140.17,140.76,140.15,140.54,118348.0,133.7434,134.3064,133.7243,134.0964,118348.0
2018-11-12 14:00:00,140.53,140.72,140.42,140.48,83074.0,134.0869,134.2682,133.9819,134.0392,83074.0
2018-11-12 14:10:00,140.49,140.99,140.47,140.87,87901.0,134.0487,134.5258,134.0297,134.4113,87901.0
2018-11-12 14:20:00,140.88,140.9,140.44,140.47,81433.0,134.4209,134.4399,134.001,134.0297,81433.0
2018-11-12 14:30:00,140.46,140.66,140.24,140.36,103047.0,134.0201,134.2109,133.8102,133.9247,103047.0
2018-11-12 14:40:00,140.38,141.01,140.35,140.89,125100.0,133.9438,134.5449,133.9152,134.4304,125100.0
2018-11-12 14:50:00,140.89,140.95,140.27,140.3,79806.0,134.4304,134.4876,133.8388,133.8674,79806.0
2018-11-12 15:00:00,140.27,140.46,139.97,140.08,107800.0,133.8388,134.0201,133.5526,133.6575,107800.0
2018-11-12 15:10:00,140.08,140.39,139.95,140.39,152441.0,133.6575,133.9533,133.5335,133.9533,152441.0
2018-11-12 15:20:00,140.39,140.69,140.25,140.4,137623.0,133.9533,134.2396,133.8197,133.9629,137623.0
2018-11-12 15:30:00,140.4,140.44,140.02,140.2,213676.0,133.9629,134.001,133.6003,133.772,213676.0
2018-11-12 15:40:00,140.19,140.46,139.99,140.22,343314.0,133.7625,134.0201,133.5717,133.7911,343314.0
2018-11-12 15:50:00,140.23,140.27,139.66,139.79,771841.0,133.8007,133.8388,133.2568,133.3808,771841.0
2018-11-13 09:30:00,140.35,141.9,140.06,141.44,278822.0,133.9152,135.3941,133.6385,134.9552,278822.0
2018-11-13 09:40:00,141.45,141.48,140.42,140.63,128908.0,134.9647,134.9933,133.9819,134.1823,128908.0
2018-11-13 09:50:00,140.62,140.65,140.21,140.25,130904.0,134.1728,134.2014,133.7816,133.8197,130904.0
2018-11-13 10:00:00,140.27,140.27,139.58,140.17,223722.0,133.8388,133.8388,133.1805,133.7434,223722.0
2018-11-13 10:10:00,140.2,140.46,139.9,140.4,150709.0,133.772,134.0201,133.4858,133.9629,150709.0
2018-11-13 10:20:00,140.4,140.42,139.34,139.34,123670.0,133.9629,133.9819,132.9515,132.9515,123670.0
2018-11-13 10:30:00,139.32,140.07,139.29,139.8,139673.0,132.9324,133.648,132.9038,133.3904,139673.0
2018-11-13 10:40:00,139.8,140.18,139.6,139.81,117344.0,133.3904,133.753,133.1995,133.3999,117344.0
2018-11-13 10:50:00,139.88,140.13,139.69,140.07,127061.0,133.4667,133.7052,133.2854,133.648,127061.0
2018-11-13 11:00:00,140.06,140.85,140.04,140.58,119168.0,133.6385,134.3922,133.6194,134.1346,119168.0
2018-11-13 11:10:00,140.52,141.22,140.52,141.16,176179.0,134.0774,134.7453,134.0774,134.688,176179.0
2018-11-13 11:20:00,141.18,141.18,140.78,140.82,117657.0,134.7071,134.7071,134.3254,134.3636,117657.0
2018-11-13 11:30:00,140.78,140.93,140.51,140.57,72124.0,134.3254,134.4686,134.0678,134.1251,72124.0
2018-11-13 11:40:00,140.58,140.66,140.48,140.61,82066.0,134.1346,134.2109,134.0392,134.1632,82066.0
2018-11-13 11:50:00,140.62,140.69,140.23,140.41,110332.0,134.1728,134.2396,133.8007,133.9724,110332.0
2018-11-13 12:00:00,140.47,140.69,140.21,140.35,73607.0,134.0297,134.2396,133.7816,133.9152,73607.0
2018-11-13 12:10:00,140.37,140.87,140.27,140.71,86699.0,133.9342,134.4113,133.8388,134.2587,86699.0
2018-11-13 12:20:00,140.72,140.96,140.65,140.74,73287.0,134.2682,134.4972,134.2014,134.2873,73287.0
2018-11-13 12:30:00,140.76,140.76,140.33,140.48,76543.0,134.3064,134.3064,133.8961,134.0392,76543.0
2018-11-13 12:40:00,140.5,140.52,140.05,140.17,82624.0,134.0583,134.0774,133.6289,133.7434,82624.0
2018-11-13 12:50:00,140.2,140.41,140.11,140.2,53441.0,133.772,133.9724,133.6862,133.772,53441.0
2018-11-13 13:00:00,140.21,140.42,140.19,140.2,51993.0,133.7816,133.9819,133.7625,133.772,51993.0
2018-11-13 13:10:00,140.19,140.31,139.96,140.1,69069.0,133.7625,133.877,133.543,133.6766,69069.0
2018-11-13 13:20:00,140.12,140.38,139.96,140.21,46677.0,133.6957,133.9438,133.543,133.7816,46677.0
2018-11-13 13:30:00,140.23,140.7,140.14,140.7,54379.0,133.8007,134.2491,133.7148,134.2491,54379.0
2018-11-13 13:40:00,140.69,140.69,140.18,140.18,54515.0,134.2396,134.2396,133.753,133.753,54515.0
2018-11-13 13:50:00,140.19,140.41,140.11,140.16,50674.0,133.7625,133.9724,133.6862,133.7339,50674.0
2018-11-13 14:00:00,140.16,140.22,139.85,139.94,90314.0,133.7339,133.7911,133.4381,133.524,90314.0
2018-11-13 14:10:00,139.94,140.03,139.42,139.44,79609.0,133.524,133.6098,133.0278,133.0469,79609.0
2018-11-13 14:20:00,139.47,139.61,139.1,139.61,98008.0,133.0755,133.2091,132.7225,133.2091,98008.0
2018-11-13 14:30:00,139.61,139.84,139.48,139.68,95095.0,133.2091,133.4285,133.085,133.2759,95095.0
2018-11-13 14:40:00,139.69,139.69,139.01,139.33,105544.0,133.2854,133.2854,132.6366,132.9419,105544.0
2018-11-13 14:50:00,139.28,139.62,139.26,139.43,153131.0,132.8942,133.2186,132.8751,133.0373,153131.0
2018-11-13 15:00:00,139.41,140.0,139.3,139.7,89973.0,133.0183,133.5812,132.9133,133.295,89973.0
2018-11-13 15:10:00,139.75,139.77,139.3,139.48,113041.0,133.3427,133.3617,132.9133,133.085,113041.0
2018-11-13 15:20:00,139.47,139.76,139.16,139.58,122619.0,133.0755,133.3522,132.7797,133.1805,122619.0
2018-11-13 15:30:00,139.56,139.85,139.18,139.6,181546.0,133.1614,133.4381,132.7988,133.1995,181546.0
2018-11-13 15:40:00,139.6,141.15,139.53,139.97,213818.0,133.1995,134.6785,133.1328,133.5526,213818.0
2018-11-13 15:50:00,139.97,140.19,139.66,139.72,361082.0,133.5526,133.7625,133.2568,133.314,361082.0
2018-11-14 09:30:00,142.02,142.6,141.28,141.59,407590.0,135.5086,136.062,134.8025,135.0983,407590.0
2018-11-14 09:40:00,141.59,141.85,141.01,141.15,169744.0,135.0983,135.3464,134.5449,134.6785,169744.0
2018-11-14 09:50:00,141.18,141.27,140.51,140.97,157781.0,134.7071,134.793,134.0678,134.5067,157781.0
2018-11-14 10:00:00,140.93,140.98,140.39,140.42,100323.0,134.4686,134.5163,133.9533,133.9819,100323.0
2018-11-14 10:10:00,140.46,140.52,140.07,140.1,162529.0,134.0201,134.0774,133.648,133.6766,162529.0
2018-11-14 10:20:00,140.11,140.56,140.03,140.54,85526.0,133.6862,134.1155,133.6098,134.0964,85526.0
2018-11-14 10:30:00,140.5,140.68,140.37,140.46,123145.0,134.0583,134.23,133.9342,134.0201,123145.0
2018-11-14 10:40:00,140.46,140.61,140.23,140.27,116794.0,134.0201,134.1632,133.8007,133.8388,116794.0
2018-11-14 10:50:00,140.24,140.38,139.87,140.2,118258.0,133.8102,133.9438,133.4572,133.772,118258.0
2018-11-14 11:00:00,140.16,140.17,139.76,139.81,83487.0,133.7339,133.7434,133.3522,133.3999,83487.0
2018-11-14 11:10:00,139.78,140.15,139.76,140.03,128016.0,133.3713,133.7243,133.3522,133.6098,128016.0
2018-11-14 11:20:00,140.05,140.16,139.66,140.05,156197.0,133.6289,133.7339,133.2568,133.6289,156197.0
2018-11-14 11:30:00,140.03,140.13,139.57,139.65,166002.0,133.6098,133.7052,133.1709,133.2473,166002.0
2018-11-14 11:40:00,139.58,139.7,139.47,139.61,90688.0,133.1805,133.295,133.0755,133.2091,90688.0
2018-11-14 11:50:00,139.61,140.07,139.51,140.06,94049.0,133.2091,133.648,133.1137,133.6385,94049.0
2018-11-14 12:00:00,140.08,140.13,139.61,139.61,43132.0,133.6575,133.7052,133.2091,133.2091,43132.0
2018-11-14 12:10:00,139.6,139.95,139.39,139.88,66543.0,133.1995,133.5335,132.9992,133.4667,66543.0
2018-11-14 12:20:00,139.87,140.21,139.86,140.07,70544.0,133.4572,133.7816,133.4476,133.648,70544.0
2018-11-14 12:30:00,140.01,140.08,139.3,139.61,87959.0,133.5907,133.6575,132.9133,133.2091,87959.0
2018-11-14 12:40:00,139.59,139.86,139.42,139.67,67221.0,133.19,133.4476,133.0278,133.2663,67221.0
2018-11-14 12:50:00,139.67,139.89,139.23,139.33,87296.0,133.2663,133.4762,132.8465,132.9419,87296.0
2018-11-14 13:00:00,139.32,139.6,139.2,139.4,60927.0,132.9324,133.1995,132.8179,133.0087,60927.0
2018-11-14 13:10:00,139.39,139.62,139.03,139.53,86612.0,132.9992,133.2186,132.6557,133.1328,86612.0
2018-11-14 13:20:00,139.55,139.64,139.15,139.34,65412.0,133.1518,133.2377,132.7702,132.9515,65412.0
2018-11-14 13:30:00,139.3,139.38,139.05,139.19,59379.0,132.9133,132.9896,132.6748,132.8083,59379.0
2018-11-14 13:40:00,139.19,139.19,138.63,138.87,81610.0,132.8083,132.8083,132.274,132.503,81610.0
2018-11-14 13:50:00,138.81,139.1,138.77,139.04,60919.0,132.4458,132.7225,132.4076,132.6652,60919.0
2018-11-14 14:00:00,138.99,138.99,138.41,138.65,77314.0,132.6175,132.6175,132.0641,132.2931,77314.0
2018-11-14 14:10:00,138.65,139.59,138.6,139.37,113831.0,132.2931,133.19,132.2454,132.9801,113831.0
2018-11-14 14:20:00,139.41,139.7,139.05,139.12,79979.0,133.0183,133.295,132.6748,132.7416,79979.0
2018-11-14 14:30:00,139.1,139.4,138.87,139.2,88533.0,132.7225,133.0087,132.503,132.8179,88533.0
2018-11-14 14:40:00,139.18,139.3,138.9,139.27,98724.0,132.7988,132.9133,132.5316,132.8847,98724.0
2018-11-14 14:50:00,139.24,140.02,139.21,139.92,93756.0,132.856,133.6003,132.8274,133.5049,93756.0
2018-11-14 15:00:00,139.95,140.51,139.76,140.25,130439.0,133.5335,134.0678,133.3522,133.8197,130439.0
2018-11-14 15:10:00,140.27,140.41,140.13,140.32,129938.0,133.8388,133.9724,133.7052,133.8865,129938.0
2018-11-14 15:20:00,140.3,140.3,139.98,140.11,135217.0,133.8674,133.8674,133.5621,133.6862,135217.0
2018-11-14 15:30:00,140.13,140.3,139.9,140.11,164292.0,133.7052,133.8674,133.4858,133.6862,164292.0
2018-11-14 15:40:00,140.1,140.23,139.84,139.92,233864.0,133.6766,133.8007,133.4285,133.5049,233864.0
2018-11-14 15:50:00,139.93,139.95,139.22,139.5,467967.0,133.5144,133.5335,132.837,133.1041,467967.0
2018-11-15 09:30:00,138.85,139.53,138.57,139.5,260424.0,132.7174,133.3674,132.4498,133.3387,260424.0
2018-11-15 09:40:00,139.5,139.56,138.96,139.28,159950.0,133.3387,133.3961,132.8226,133.1284,159950.0
2018-11-15 09:50:00,139.22,139.26,138.76,138.98,118199.0,133.0711,133.1093,132.6314,132.8417,118199.0
2018-11-15 10:00:00,138.96,139.26,138.6,138.77,222720.0,132.8226,133.1093,132.4785,132.641,222720.0
2018-11-15 10:10:00,138.74,139.16,138.67,139.02,196771.0,132.6123,133.0137,132.5454,132.8799,196771.0
2018-11-15 10:20:00,139.05,139.23,138.46,138.5,115927.0,132.9086,133.0807,132.3447,132.3829,115927.0
2018-11-15 10:30:00,138.5,138.51,137.93,138.33,235963.0,132.3829,132.3925,131.8381,132.2204,235963.0
2018-11-15 10:40:00,138.33,138.71,138.33,138.5,143957.0,132.2204,132.5836,132.2204,132.3829,143957.0
2018-11-15 10:50:00,138.52,138.79,138.45,138.63,140291.0,132.402,132.6601,132.3351,132.5072,140291.0
2018-11-15 11:00:00,138.64,139.0,138.4,138.72,195660.0,132.5167,132.8608,132.2873,132.5932,195660.0
2018-11-15 11:10:00,138.73,139.13,138.69,139.0,275430.0,132.6027,132.9851,132.5645,132.8608,275430.0
2018-11-15 11:20:00,138.99,139.62,138.97,139.21,152868.0,132.8513,133.4534,132.8321,133.0615,152868.0
2018-11-15 11:30:00,139.26,139.7,139.17,139.49,122928.0,133.1093,133.5299,133.0233,133.3292,122928.0
2018-11-15 11:40:00,139.46,139.82,139.37,139.5,88350.0,133.3005,133.6446,133.2145,133.3387,88350.0
2018-11-15 11:50:00,139.53,139.66,139.27,139.35,106115.0,133.3674,133.4917,133.1189,133.1954,106115.0
2018-11-15 12:00:00,139.35,139.75,139.14,139.14,107098.0,133.1954,133.5777,132.9946,132.9946,107098.0
2018-11-15 12:10:00,139.14,139.21,138.76,138.99,109013.0,132.9946,133.0615,132.6314,132.8513,109013.0
2018-11-15 12:20:00,138.99,139.06,138.79,139.0,139648.0,132.8513,132.9182,132.6601,132.8608,139648.0
2018-11-15 12:30:00,139.01,139.51,138.94,139.51,77610.0,132.8704,133.3483,132.8035,133.3483,77610.0
2018-11-15 12:40:00,139.51,139.51,138.92,139.2,62393.0,133.3483,133.3483,132.7843,133.052,62393.0
2018-11-15 12:50:00,139.19,139.35,138.85,139.1,73373.0,133.0424,133.1954,132.7174,132.9564,73373.0
2018-11-15 13:00:00,139.1,139.26,138.79,138.79,61005.0,132.9564,133.1093,132.6601,132.6601,61005.0
2018-11-15 13:10:00,138.79,139.53,138.78,139.35,84909.0,132.6601,133.3674,132.6505,133.1954,84909.0
2018-11-15 13:20:00,139.37,140.02,139.35,140.02,166622.0,133.2145,133.8358,133.1954,133.8358,166622.0
2018-11-15 13:30:00,140.03,140.56,140.03,140.39,311162.0,133.8453,134.3519,133.8453,134.1894,311162.0
2018-11-15 13:40:00,140.36,140.91,140.32,140.36,211874.0,134.1607,134.6865,134.1225,134.1607,211874.0
2018-11-15 13:50:00,140.4,140.99,140.36,140.83,200531.0,134.199,134.7629,134.1607,134.61,200531.0
2018-11-15 14:00:00,140.85,141.18,140.74,141.09,161688.0,134.6291,134.9445,134.524,134.8585,161688.0
2018-11-15 14:10:00,141.07,141.14,140.74,140.85,125993.0,134.8394,134.9063,134.524,134.6291,125993.0
2018-11-15 14:20:00,140.86,141.45,140.83,141.4,106550.0,134.6387,135.2026,134.61,135.1548,106550.0
2018-11-15 14:30:00,141.38,141.74,141.35,141.4,184425.0,135.1357,135.4798,135.107,135.1548,184425.0
2018-11-15 14:40:00,141.4,141.71,141.25,141.59,141374.0,135.1548,135.4511,135.0114,135.3364,141374.0
2018-11-15 14:50:00,141.59,141.66,141.23,141.56,149236.0,135.3364,135.4033,134.9923,135.3077,149236.0
2018-11-15 15:00:00,141.55,141.59,140.66,141.39,196951.0,135.2982,135.3364,134.4475,135.1453,196951.0
2018-11-15 15:10:00,141.4,141.84,141.33,141.38,191323.0,135.1548,135.5754,135.0879,135.1357,191323.0
2018-11-15 15:20:00,141.33,141.39,140.86,141.05,151272.0,135.0879,135.1453,134.6387,134.8203,151272.0
2018-11-15 15:30:00,141.01,141.57,141.0,141.54,179270.0,134.782,135.3173,134.7725,135.2886,179270.0
2018-11-15 15:40:00,141.53,141.62,141.23,141.35,210631.0,135.2791,135.3651,134.9923,135.107,210631.0
2018-11-15 15:50:00,141.35,141.91,141.33,141.9,469832.0,135.107,135.6423,135.0879,135.6327,469832.0
2018-11-16 09:30:00,140.42,140.81,139.92,139.98,591776.0,134.2181,134.5909,133.7402,133.7975,591776.0
2018-11-16 09:40:00,140.0,140.87,139.94,140.81,129756.0,133.8166,134.6482,133.7593,134.5909,129756.0
2018-11-16 09:50:00,140.84,141.69,140.73,141.46,343122.0,134.6195,135.432,134.5144,135.2122,343122.0
2018-11-16 10:00:00,141.44,141.47,140.94,140.96,149379.0,135.193,135.2217,134.7151,134.7342,149379.0
2018-11-16 10:10:00,140.96,141.49,140.94,141.13,93135.0,134.7342,135.2408,134.7151,134.8967,93135.0
2018-11-16 10:20:00,141.16,141.38,141.03,141.17,61864.0,134.9254,135.1357,134.8012,134.935,61864.0
2018-11-16 10:30:00,141.16,141.84,141.12,141.71,103362.0,134.9254,135.5754,134.8872,135.4511,103362.0
2018-11-16 10:40:00,141.68,141.81,141.5,141.73,72556.0,135.4224,135.5467,135.2504,135.4702,72556.0
2018-11-16 10:50:00,141.67,141.71,141.37,141.41,105679.0,135.4129,135.4511,135.1261,135.1644,105679.0
2018-11-16 11:00:00,141.42,141.63,141.34,141.53,99325.0,135.1739,135.3747,135.0975,135.2791,99325.0
2018-11-16 11:10:00,141.56,141.66,141.26,141.28,54311.0,135.3077,135.4033,135.021,135.0401,54311.0
2018-11-16 11:20:00,141.27,141.43,141.16,141.2,55354.0,135.0306,135.1835,134.9254,134.9636,55354.0
2018-11-16 11:30:00,141.22,141.37,140.78,140.86,119419.0,134.9828,135.1261,134.5622,134.6387,119419.0
2018-11-16 11:40:00,140.88,140.88,140.53,140.54,103579.0,134.6578,134.6578,134.3232,134.3328,103579.0
2018-11-16 11:50:00,140.55,140.74,140.31,140.55,115936.0,134.3424,134.524,134.113,134.3424,115936.0
2018-11-16 12:00:00,140.56,140.91,140.33,140.83,107570.0,134.3519,134.6865,134.1321,134.61,107570.0
2018-11-16 12:10:00,140.83,140.96,140.53,140.7,81651.0,134.61,134.7342,134.3232,134.4857,81651.0
2018-11-16 12:20:00,140.72,140.77,140.36,140.37,77493.0,134.5048,134.5526,134.1607,134.1703,77493.0
2018-11-16 12:30:00,140.38,141.52,140.26,141.29,156229.0,134.1799,135.2695,134.0652,135.0497,156229.0
2018-11-16 12:40:00,141.32,141.84,141.26,141.5,126955.0,135.0783,135.5754,135.021,135.2504,126955.0
2018-11-16 12:50:00,141.5,141.56,140.9,141.07,96992.0,135.2504,135.3077,134.6769,134.8394,96992.0
2018-11-16 13:00:00,141.07,141.13,140.39,140.64,119782.0,134.8394,134.8967,134.1894,134.4284,119782.0
2018-11-16 13:10:00,140.64,140.98,140.61,140.85,77534.0,134.4284,134.7534,134.3997,134.6291,77534.0
2018-11-16 13:20:00,140.83,140.85,140.5,140.56,78319.0,134.61,134.6291,134.2946,134.3519,78319.0
2018-11-16 13:30:00,140.55,140.64,140.35,140.61,63240.0,134.3424,134.4284,134.1512,134.3997,63240.0
2018-11-16 13:40:00,140.58,140.67,140.2,140.4,79447.0,134.371,134.4571,134.0078,134.199,79447.0
2018-11-16 13:50:00,140.42,140.53,140.31,140.41,56647.0,134.2181,134.3232,134.113,134.2085,56647.0
2018-11-16 14:00:00,140.41,140.78,140.41,140.48,78091.0,134.2085,134.5622,134.2085,134.2754,78091.0
2018-11-16 14:10:00,140.47,140.69,140.33,140.46,88055.0,134.2659,134.4762,134.1321,134.2563,88055.0
2018-11-16 14:20:00,140.49,140.59,140.12,140.43,102372.0,134.285,134.3806,133.9313,134.2277,102372.0
2018-11-16 14:30:00,140.46,140.63,140.41,140.53,101813.0,134.2563,134.4188,134.2085,134.3232,101813.0
2018-11-16 14:40:00,140.52,140.67,140.38,140.64,85011.0,134.3137,134.4571,134.1799,134.4284,85011.0
2018-11-16 14:50:00,140.66,140.71,140.44,140.57,81200.0,134.4475,134.4953,134.2372,134.3615,81200.0
2018-11-16 15:00:00,140.58,140.76,140.45,140.54,83770.0,134.371,134.5431,134.2468,134.3328,83770.0
2018-11-16 15:10:00,140.56,140.89,140.51,140.83,92056.0,134.3519,134.6673,134.3041,134.61,92056.0
2018-11-16 15:20:00,140.82,140.86,140.6,140.62,124655.0,134.6004,134.6387,134.3901,134.4093,124655.0
2018-11-16 15:30:00,140.63,140.72,140.47,140.68,131539.0,134.4188,134.5048,134.2659,134.4666,131539.0
2018-11-16 15:40:00,140.69,140.76,140.47,140.54,187734.0,134.4762,134.5431,134.2659,134.3328,187734.0
2018-11-16 15:50:00,140.54,140.58,140.01,140.22,611218.0,134.3328,134.371,133.8262,134.0269,611218.0
2018-11-19 09:30:00,140.47,140.57,139.3,139.61,299086.0,134.2659,134.3615,133.1476,133.4439,299086.0
2018-11-19 09:40:00,139.58,139.68,139.09,139.1,108064.0,133.4152,133.5108,132.9468,132.9564,108064.0
2018-11-19 09:50:00,139.1,139.12,138.27,138.69,150015.0,132.9564,132.9755,132.1631,132.5645,150015.0
2018-11-19 10:00:00,138.71,138.73,137.7,137.72,243022.0,132.5836,132.6027,131.6182,131.6373,243022.0
2018-11-19 10:10:00,137.72,138.07,137.56,137.58,197844.0,131.6373,131.9719,131.4844,131.5035,197844.0
2018-11-19 10:20:00,137.56,137.6,136.88,137.19,261642.0,131.4844,131.5226,130.8344,131.1308,261642.0
2018-11-19 10:30:00,137.17,137.17,136.41,136.65,224396.0,131.1116,131.1116,130.3852,130.6146,224396.0
2018-11-19 10:40:00,136.63,136.82,136.21,136.41,164279.0,130.5955,130.7771,130.194,130.3852,164279.0
2018-11-19 10:50:00,136.42,137.08,136.39,136.72,287723.0,130.3948,131.0256,130.3661,130.6815,287723.0
2018-11-19 11:00:00,136.72,136.83,136.08,136.11,200663.0,130.6815,130.7867,130.0698,130.0985,200663.0
2018-11-19 11:10:00,136.07,136.1,135.79,135.84,158467.0,130.0602,130.0889,129.7926,129.8404,158467.0
2018-11-19 11:20:00,135.8,135.83,135.2,135.44,223019.0,129.8021,129.8308,129.2286,129.458,223019.0
2018-11-19 11:30:00,135.42,135.68,135.36,135.59,114878.0,129.4389,129.6874,129.3816,129.6014,114878.0
2018-11-19 11:40:00,135.56,135.73,135.39,135.41,170143.0,129.5727,129.7352,129.4103,129.4294,170143.0
2018-11-19 11:50:00,135.41,135.43,134.64,134.97,258223.0,129.4294,129.4485,128.6934,129.0088,258223.0
2018-11-19 12:00:00,134.97,135.13,134.5,134.68,203020.0,129.0088,129.1617,128.5596,128.7316,203020.0
2018-11-19 12:10:00,134.66,135.1,134.58,135.0,195308.0,128.7125,129.1331,128.636,129.0375,195308.0
2018-11-19 12:20:00,135.01,135.31,134.96,135.19,181778.0,129.047,129.3338,128.9992,129.2191,181778.0
2018-11-19 12:30:00,135.17,135.35,134.7,135.33,170299.0,129.2,129.372,128.7507,129.3529,170299.0
2018-11-19 12:40:00,135.37,135.48,135.14,135.21,118313.0,129.3911,129.4963,129.1713,129.2382,118313.0
2018-11-19 12:50:00,135.2,135.41,135.0,135.24,118023.0,129.2286,129.4294,129.0375,129.2669,118023.0
2018-11-19 13:00:00,135.26,135.27,134.6,134.62,99148.0,129.286,129.2956,128.6551,128.6743,99148.0
2018-11-19 13:10:00,134.63,134.88,134.45,134.78,130525.0,128.6838,128.9228,128.5118,128.8272,130525.0
2018-11-19 13:20:00,134.77,134.93,134.46,134.64,157961.0,128.8176,128.9706,128.5213,128.6934,157961.0
2018-11-19 13:30:00,134.66,135.33,134.35,135.3,153833.0,128.7125,129.3529,128.4162,129.3242,153833.0
2018-11-19 13:40:00,135.28,135.31,134.93,135.01,102754.0,129.3051,129.3338,128.9706,129.047,102754.0
2018-11-19 13:50:00,135.01,135.02,134.56,134.61,87619.0,129.047,129.0566,128.6169,128.6647,87619.0
2018-11-19 14:00:00,134.62,134.73,134.3,134.59,104485.0,128.6743,128.7794,128.3684,128.6456,104485.0
2018-11-19 14:10:00,134.53,134.64,134.25,134.44,131881.0,128.5882,128.6934,128.3206,128.5022,131881.0
2018-11-19 14:20:00,134.46,134.95,134.37,134.83,155723.0,128.5213,128.9897,128.4353,128.875,155723.0
2018-11-19 14:30:00,134.83,135.01,134.54,135.0,139514.0,128.875,129.047,128.5978,129.0375,139514.0
2018-11-19 14:40:00,135.02,135.11,134.71,134.87,138833.0,129.0566,129.1426,128.7603,128.9132,138833.0
2018-11-19 14:50:00,134.89,135.09,134.68,134.93,124697.0,128.9323,129.1235,128.7316,128.9706,124697.0
2018-11-19 15:00:00,134.93,135.0,134.72,134.79,107695.0,128.9706,129.0375,128.7698,128.8368,107695.0
2018-11-19 15:10:00,134.79,135.25,134.77,135.05,211149.0,128.8368,129.2764,128.8176,129.0853,211149.0
2018-11-19 15:20:00,135.06,135.13,134.72,134.9,137789.0,129.0948,129.1617,128.7698,128.9419,137789.0
2018-11-19 15:30:00,134.91,135.01,134.62,134.68,215171.0,128.9515,129.047,128.6743,128.7316,215171.0
2018-11-19 15:40:00,134.67,134.68,134.25,134.42,324048.0,128.7221,128.7316,128.3206,128.4831,324048.0
2018-11-19 15:50:00,134.42,134.81,134.25,134.77,684164.0,128.4831,128.8559,128.3206,128.8176,684164.0
2018-11-20 09:30:00,130.31,132.35,129.54,132.04,1252908.0,124.5546,126.5045,123.8186,126.2082,1252908.0
2018-11-20 09:40:00,132.07,133.06,131.89,132.29,510502.0,126.2369,127.1832,126.0648,126.4472,510502.0
2018-11-20 09:50:00,132.25,132.3,131.29,131.77,351788.0,126.4089,126.4567,125.4913,125.9501,351788.0
2018-11-20 10:00:00,131.81,132.28,131.08,131.17,330485.0,125.9884,126.4376,125.2906,125.3766,330485.0
2018-11-20 10:10:00,131.2,131.56,130.6,131.52,458620.0,125.4053,125.7494,124.8318,125.7112,458620.0
2018-11-20 10:20:00,131.5,132.55,131.49,132.13,245499.0,125.6921,126.6957,125.6825,126.2942,245499.0
2018-11-20 10:30:00,132.14,132.95,132.0,132.82,316245.0,126.3038,127.078,126.17,126.9538,316245.0
2018-11-20 10:40:00,132.85,133.32,132.76,133.22,287289.0,126.9824,127.4317,126.8964,127.3361,287289.0
2018-11-20 10:50:00,133.18,133.66,132.88,133.48,241921.0,127.2979,127.7567,127.0111,127.5846,241921.0
2018-11-20 11:00:00,133.51,133.68,133.06,133.2,224445.0,127.6133,127.7758,127.1832,127.317,224445.0
2018-11-20 11:10:00,133.25,133.53,132.69,132.77,204419.0,127.3648,127.6324,126.8295,126.906,204419.0
2018-11-20 11:20:00,132.76,133.16,132.63,132.86,161110.0,126.8964,127.2787,126.7722,126.992,161110.0
2018-11-20 11:30:00,132.86,133.75,132.86,133.63,200204.0,126.992,127.8427,126.992,127.728,200204.0
2018-11-20 11:40:00,133.66,134.48,133.61,134.18,293070.0,127.7567,128.5404,127.7089,128.2537,293070.0
2018-11-20 11:50:00,134.18,134.32,133.75,134.03,174409.0,128.2537,128.3875,127.8427,128.1103,174409.0
2018-11-20 12:00:00,134.04,134.45,133.83,134.08,134698.0,128.1199,128.5118,127.9192,128.1581,134698.0
2018-11-20 12:10:00,134.07,134.29,133.82,134.0,125317.0,128.1486,128.3588,127.9096,128.0816,125317.0
2018-11-20 12:20:00,133.99,134.53,133.65,134.33,167943.0,128.0721,128.5882,127.7471,128.3971,167943.0
2018-11-20 12:30:00,134.29,134.48,133.98,134.04,141120.0,128.3588,128.5404,128.0625,128.1199,141120.0
2018-11-20 12:40:00,134.04,134.14,133.47,133.53,120481.0,128.1199,128.2155,127.5751,127.6324,120481.0
2018-11-20 12:50:00,133.51,133.84,133.45,133.71,137423.0,127.6133,127.9287,127.5559,127.8045,137423.0
2018-11-20 13:00:00,133.69,134.0,133.59,133.82,142878.0,127.7853,128.0816,127.6898,127.9096,142878.0
2018-11-20 13:10:00,133.84,133.87,133.1,133.13,193231.0,127.9287,127.9574,127.2214,127.2501,193231.0
2018-11-20 13:20:00,133.14,133.18,132.67,132.99,171982.0,127.2596,127.2979,126.8104,127.1163,171982.0
2018-11-20 13:30:00,132.99,133.26,132.89,133.01,138039.0,127.1163,127.3743,127.0207,127.1354,138039.0
2018-11-20 13:40:00,133.01,133.47,132.95,133.31,130704.0,127.1354,127.5751,127.078,127.4221,130704.0
2018-11-20 13:50:00,133.33,133.47,133.06,133.1,118007.0,127.4412,127.5751,127.1832,127.2214,118007.0
2018-11-20 14:00:00,133.06,133.15,132.63,132.64,147045.0,127.1832,127.2692,126.7722,126.7817,147045.0
2018-11-20 14:10:00,132.62,133.34,132.61,133.12,158328.0,126.7626,127.4508,126.753,127.2405,158328.0
2018-11-20 14:20:00,133.15,133.27,132.8,132.84,145098.0,127.2692,127.3839,126.9346,126.9729,145098.0
2018-11-20 14:30:00,132.84,133.27,132.76,133.13,192573.0,126.9729,127.3839,126.8964,127.2501,192573.0
2018-11-20 14:40:00,133.14,133.24,132.7,132.8,113292.0,127.2596,127.3552,126.8391,126.9346,113292.0
2018-11-20 14:50:00,132.79,133.02,132.74,132.84,218622.0,126.9251,127.1449,126.8773,126.9729,218622.0
2018-11-20 15:00:00,132.87,133.07,132.18,132.42,251892.0,127.0016,127.1927,126.342,126.5714,251892.0
2018-11-20 15:10:00,132.4,133.04,132.26,132.84,227146.0,126.5523,127.164,126.4185,126.9729,227146.0
2018-11-20 15:20:00,132.85,133.3,132.68,133.1,234312.0,126.9824,127.4126,126.8199,127.2214,234312.0
2018-11-20 15:30:00,133.12,133.36,133.0,133.33,377712.0,127.2405,127.4699,127.1258,127.4412,377712.0
2018-11-20 15:40:00,133.33,133.33,132.85,132.99,329696.0,127.4412,127.4412,126.9824,127.1163,329696.0
2018-11-20 15:50:00,132.98,133.36,132.9,133.19,522502.0,127.1067,127.4699,127.0302,127.3074,522502.0
2018-11-21 09:30:00,134.36,135.62,134.19,134.5,540276.0,128.4257,129.6301,128.2633,128.5596,540276.0
2018-11-21 09:40:00,134.49,134.85,134.0,134.08,408277.0,128.55,128.8941,128.0816,128.1581,408277.0
2018-11-21 09:50:00,134.07,134.43,133.63,134.18,346781.0,128.1486,128.4927,127.728,128.2537,346781.0
2018-11-21 10:00:00,134.22,134.72,134.03,134.05,237440.0,128.2919,128.7698,128.1103,128.1294,237440.0
2018-11-21 10:10:00,134.07,134.44,133.9,134.43,147720.0,128.1486,128.5022,127.9861,128.4927,147720.0
2018-11-21 10:20:00,134.4,134.83,134.11,134.67,115940.0,128.464,128.875,128.1868,128.7221,115940.0
2018-11-21 10:30:00,134.67,134.89,134.38,134.39,156425.0,128.7221,128.9323,128.4449,128.4544,156425.0
2018-11-21 10:40:00,134.4,134.73,134.34,134.73,173879.0,128.464,128.7794,128.4066,128.7794,173879.0
2018-11-21 10:50:00,134.74,135.05,134.65,135.03,167885.0,128.789,129.0853,128.7029,129.0662,167885.0
2018-11-21 11:00:00,135.01,135.38,134.81,135.25,160956.0,129.047,129.4007,128.8559,129.2764,160956.0
2018-11-21 11:10:00,135.26,135.7,135.22,135.65,224384.0,129.286,129.7066,129.2478,129.6588,224384.0
2018-11-21 11:20:00,135.64,135.78,135.28,135.36,129955.0,129.6492,129.783,129.3051,129.3816,129955.0
2018-11-21 11:30:00,135.35,135.49,135.31,135.35,119958.0,129.372,129.5058,129.3338,129.372,119958.0
2018-11-21 11:40:00,135.33,135.4,135.06,135.39,127052.0,129.3529,129.4198,129.0948,129.4103,127052.0
2018-11-21 11:50:00,135.42,135.56,135.2,135.37,88116.0,129.4389,129.5727,129.2286,129.3911,88116.0
2018-11-21 12:00:00,135.39,135.52,135.08,135.09,81362.0,129.4103,129.5345,129.1139,129.1235,81362.0
2018-11-21 12:10:00,135.07,135.16,134.9,135.06,100238.0,129.1044,129.1904,128.9419,129.0948,100238.0
2018-11-21 12:20:00,135.07,135.16,134.84,134.84,78710.0,129.1044,129.1904,128.8845,128.8845,78710.0
2018-11-21 12:30:00,134.84,134.89,134.76,134.89,73891.0,128.8845,128.9323,128.8081,128.9323,73891.0
2018-11-21 12:40:00,134.9,135.06,134.85,135.0,66780.0,128.9419,129.0948,128.8941,129.0375,66780.0
2018-11-21 12:50:00,135.03,135.09,134.94,135.09,60246.0,129.0662,129.1235,128.9801,129.1235,60246.0
2018-11-21 13:00:00,135.09,135.16,134.91,134.92,61412.0,129.1235,129.1904,128.9515,128.961,61412.0
2018-11-21 13:10:00,134.92,135.33,134.88,135.21,98330.0,128.961,129.3529,128.9228,129.2382,98330.0
2018-11-21 13:20:00,135.21,135.27,134.95,135.26,79855.0,129.2382,129.2956,128.9897,129.286,79855.0
2018-11-21 13:30:00,135.25,135.45,135.24,135.31,78432.0,129.2764,129.4676,129.2669,129.3338,78432.0
2018-11-21 13:40:00,135.29,135.45,135.25,135.37,66208.0,129.3147,129.4676,129.2764,129.3911,66208.0
2018-11-21 13:50:00,135.37,135.51,135.28,135.48,82467.0,129.3911,129.525,129.3051,129.4963,82467.0
2018-11-21 14:00:00,135.48,135.48,135.23,135.36,75378.0,129.4963,129.4963,129.2573,129.3816,75378.0
2018-11-21 14:10:00,135.36,135.46,135.31,135.4,58225.0,129.3816,129.4772,129.3338,129.4198,58225.0
2018-11-21 14:20:00,135.4,135.44,135.28,135.37,55410.0,129.4198,129.458,129.3051,129.3911,55410.0
2018-11-21 14:30:00,135.37,135.43,135.15,135.23,90572.0,129.3911,129.4485,129.1809,129.2573,90572.0
2018-11-21 14:40:00,135.24,135.35,135.12,135.22,67623.0,129.2669,129.372,129.1522,129.2478,67623.0
2018-11-21 14:50:00,135.21,135.33,135.07,135.2,78699.0,129.2382,129.3529,129.1044,129.2286,78699.0
2018-11-21 15:00:00,135.21,135.44,135.19,135.42,91444.0,129.2382,129.458,129.2191,129.4389,91444.0
2018-11-21 15:10:00,135.43,135.47,135.08,135.11,96997.0,129.4485,129.4867,129.1139,129.1426,96997.0
2018-11-21 15:20:00,135.11,135.21,135.04,135.08,113394.0,129.1426,129.2382,129.0757,129.1139,113394.0
2018-11-21 15:30:00,135.05,135.05,134.71,134.81,152994.0,129.0853,129.0853,128.7603,128.8559,152994.0
2018-11-21 15:40:00,134.8,134.88,134.54,134.78,195382.0,128.8463,128.9228,128.5978,128.8272,195382.0
2018-11-21 15:50:00,134.78,134.84,134.39,134.43,420252.0,128.8272,128.8845,128.4544,128.4927,420252.0
2018-11-23 09:30:00,132.59,133.94,132.49,133.8,346476.0,126.7339,128.0243,126.6383,127.8905,346476.0
2018-11-23 09:40:00,133.78,134.19,133.56,133.69,141767.0,127.8714,128.2633,127.6611,127.7853,141767.0
2018-11-23 09:50:00,133.73,134.2,133.64,133.98,105187.0,127.8236,128.2728,127.7375,128.0625,105187.0
2018-11-23 10:00:00,134.03,134.25,133.82,133.97,162479.0,128.1103,128.3206,127.9096,128.053,162479.0
2018-11-23 10:10:00,134.0,134.12,133.59,133.81,110816.0,128.0816,128.1963,127.6898,127.9,110816.0
2018-11-23 10:20:00,133.81,133.82,133.42,133.59,103203.0,127.9,127.9096,127.5273,127.6898,103203.0
2018-11-23 10:30:00,133.61,133.84,133.4,133.41,121056.0,127.7089,127.9287,127.5081,127.5177,121056.0
2018-11-23 10:40:00,133.4,133.41,133.01,133.09,122864.0,127.5081,127.5177,127.1354,127.2118,122864.0
2018-11-23 10:50:00,133.1,133.73,133.1,133.61,84655.0,127.2214,127.8236,127.2214,127.7089,84655.0
2018-11-23 11:00:00,133.61,133.62,133.38,133.45,102876.0,127.7089,127.7184,127.489,127.5559,102876.0
2018-11-23 11:10:00,133.46,133.65,133.34,133.63,81791.0,127.5655,127.7471,127.4508,127.728,81791.0
2018-11-23 11:20:00,133.64,133.9,133.64,133.74,103766.0,127.7375,127.9861,127.7375,127.8331,103766.0
2018-11-23 11:30:00,133.74,133.82,133.44,133.47,90507.0,127.8331,127.9096,127.5464,127.5751,90507.0
2018-11-23 11:40:00,133.46,133.51,133.31,133.41,96664.0,127.5655,127.6133,127.4221,127.5177,96664.0
2018-11-23 11:50:00,133.42,133.46,133.07,133.11,86730.0,127.5273,127.5655,127.1927,127.231,86730.0
2018-11-23 12:00:00,133.1,133.16,132.79,132.91,142731.0,127.2214,127.2787,126.9251,127.0398,142731.0
2018-11-23 12:10:00,132.9,133.27,132.9,133.19,128387.0,127.0302,127.3839,127.0302,127.3074,128387.0
2018-11-23 12:20:00,133.19,133.19,132.98,133.02,116772.0,127.3074,127.3074,127.1067,127.1449,116772.0
2018-11-23 12:30:00,133.02,133.14,132.93,133.04,136053.0,127.1449,127.2596,127.0589,127.164,136053.0
2018-11-23 12:40:00,133.06,133.13,132.87,133.02,161764.0,127.1832,127.2501,127.0016,127.1449,161764.0
2018-11-23 12:50:00,133.02,133.13,132.75,132.85,247586.0,127.1449,127.2501,126.8869,126.9824,247586.0
2018-11-26 09:30:00,134.6,135.24,134.25,134.47,476987.0,128.6551,129.2669,128.3206,128.5309,476987.0
2018-11-26 09:40:00,134.49,135.33,134.31,135.2,223680.0,128.55,129.3529,128.378,129.2286,223680.0
2018-11-26 09:50:00,135.2,135.47,135.07,135.47,146214.0,129.2286,129.4867,129.1044,129.4867,146214.0
2018-11-26 10:00:00,135.48,135.63,135.29,135.33,163357.0,129.4963,129.6397,129.3147,129.3529,163357.0
2018-11-26 10:10:00,135.31,135.48,135.2,135.38,185500.0,129.3338,129.4963,129.2286,129.4007,185500.0
2018-11-26 10:20:00,135.38,135.47,135.24,135.33,124376.0,129.4007,129.4867,129.2669,129.3529,124376.0
2018-11-26 10:30:00,135.33,135.52,135.17,135.48,230520.0,129.3529,129.5345,129.2,129.4963,230520.0
2018-11-26 10:40:00,135.48,135.7,135.39,135.4,148878.0,129.4963,129.7066,129.4103,129.4198,148878.0
2018-11-26 10:50:00,135.41,135.77,135.35,135.52,156254.0,129.4294,129.7735,129.372,129.5345,156254.0
2018-11-26 11:00:00,135.52,135.7,135.36,135.62,145547.0,129.5345,129.7066,129.3816,129.6301,145547.0
2018-11-26 11:10:00,135.61,136.17,135.54,135.96,359973.0,129.6205,130.1558,129.5536,129.9551,359973.0
2018-11-26 11:20:00,135.95,136.1,135.81,135.98,155164.0,129.9455,130.0889,129.8117,129.9742,155164.0
2018-11-26 11:30:00,135.97,135.99,135.58,135.65,199638.0,129.9646,129.9838,129.5919,129.6588,199638.0
2018-11-26 11:40:00,135.67,135.9,135.65,135.79,106751.0,129.6779,129.8977,129.6588,129.7926,106751.0
2018-11-26 11:50:00,135.8,136.12,135.77,136.04,139834.0,129.8021,130.108,129.7735,130.0315,139834.0
2018-11-26 12:00:00,136.04,136.16,135.96,136.11,79111.0,130.0315,130.1462,129.9551,130.0985,79111.0
2018-11-26 12:10:00,136.1,136.15,135.85,135.94,116324.0,130.0889,130.1367,129.8499,129.936,116324.0
2018-11-26 12:20:00,135.93,135.93,135.65,135.76,82112.0,129.9264,129.9264,129.6588,129.7639,82112.0
2018-11-26 12:30:00,135.74,135.74,135.29,135.4,117558.0,129.7448,129.7448,129.3147,129.4198,117558.0
2018-11-26 12:40:00,135.41,135.52,135.31,135.41,73404.0,129.4294,129.5345,129.3338,129.4294,73404.0
2018-11-26 12:50:00,135.39,135.62,135.34,135.6,46133.0,129.4103,129.6301,129.3625,129.611,46133.0
2018-11-26 13:00:00,135.62,135.68,135.47,135.64,70198.0,129.6301,129.6874,129.4867,129.6492,70198.0
2018-11-26 13:10:00,135.65,135.79,135.58,135.69,86081.0,129.6588,129.7926,129.5919,129.697,86081.0
2018-11-26 13:20:00,135.7,135.74,135.47,135.52,55389.0,129.7066,129.7448,129.4867,129.5345,55389.0
2018-11-26 13:30:00,135.52,135.64,135.27,135.27,129915.0,129.5345,129.6492,129.2956,129.2956,129915.0
2018-11-26 13:40:00,135.28,135.57,135.21,135.55,179114.0,129.3051,129.5823,129.2382,129.5632,179114.0
2018-11-26 13:50:00,135.56,135.71,135.53,135.67,79294.0,129.5727,129.7161,129.5441,129.6779,79294.0
2018-11-26 14:00:00,135.67,135.68,135.49,135.53,103988.0,129.6779,129.6874,129.5058,129.5441,103988.0
2018-11-26 14:10:00,135.53,135.87,135.47,135.86,109176.0,129.5441,129.8691,129.4867,129.8595,109176.0
2018-11-26 14:20:00,135.86,135.96,135.74,135.92,100566.0,129.8595,129.9551,129.7448,129.9168,100566.0
2018-11-26 14:30:00,135.92,136.12,135.76,135.76,142565.0,129.9168,130.108,129.7639,129.7639,142565.0
2018-11-26 14:40:00,135.78,135.81,135.64,135.81,191645.0,129.783,129.8117,129.6492,129.8117,191645.0
2018-11-26 14:50:00,135.81,136.49,135.8,136.48,166492.0,129.8117,130.4617,129.8021,130.4521,166492.0
2018-11-26 15:00:00,136.49,136.52,136.17,136.35,273319.0,130.4617,130.4903,130.1558,130.3279,273319.0
2018-11-26 15:10:00,136.34,136.34,135.9,135.95,166526.0,130.3183,130.3183,129.8977,129.9455,166526.0
2018-11-26 15:20:00,135.95,136.02,135.86,135.9,110138.0,129.9455,130.0124,129.8595,129.8977,110138.0
2018-11-26 15:30:00,135.92,136.26,135.91,136.03,230311.0,129.9168,130.2418,129.9073,130.022,230311.0
2018-11-26 15:40:00,136.03,136.16,136.0,136.01,247664.0,130.022,130.1462,129.9933,130.0029,247664.0
2018-11-26 15:50:00,136.02,136.07,135.87,135.94,425120.0,130.0124,130.0602,129.8691,129.936,425120.0
2018-11-27 09:30:00,135.28,135.44,134.27,134.27,330931.0,129.3051,129.458,128.3397,128.3397,330931.0
2018-11-27 09:40:00,134.29,134.73,134.12,134.6,300459.0,128.3588,128.7794,128.1963,128.6551,300459.0
2018-11-27 09:50:00,134.58,135.43,134.47,135.33,166883.0,128.636,129.4485,128.5309,129.3529,166883.0
2018-11-27 10:00:00,135.29,135.57,134.95,135.51,146287.0,129.3147,129.5823,128.9897,129.525,146287.0
2018-11-27 10:10:00,135.49,136.02,135.46,135.85,287736.0,129.5058,130.0124,129.4772,129.8499,287736.0
2018-11-27 10:20:00,135.92,135.92,135.51,135.57,133918.0,129.9168,129.9168,129.525,129.5823,133918.0
2018-11-27 10:30:00,135.55,135.73,135.28,135.4,328702.0,129.5632,129.7352,129.3051,129.4198,328702.0
2018-11-27 10:40:00,135.41,135.71,135.35,135.67,91508.0,129.4294,129.7161,129.372,129.6779,91508.0
2018-11-27 10:50:00,135.68,136.31,135.68,135.97,145969.0,129.6874,130.2896,129.6874,129.9646,145969.0
2018-11-27 11:00:00,135.97,136.22,135.78,135.94,149715.0,129.9646,130.2036,129.783,129.936,149715.0
2018-11-27 11:10:00,135.96,136.08,135.59,135.69,110702.0,129.9551,130.0698,129.6014,129.697,110702.0
2018-11-27 11:20:00,135.69,135.72,135.27,135.54,130022.0,129.697,129.7257,129.2956,129.5536,130022.0
2018-11-27 11:30:00,135.53,135.53,135.11,135.16,123444.0,129.5441,129.5441,129.1426,129.1904,123444.0
2018-11-27 11:40:00,135.17,135.32,134.94,135.06,135738.0,129.2,129.3433,128.9801,129.0948,135738.0
2018-11-27 11:50:00,135.06,135.44,135.04,135.39,94290.0,129.0948,129.458,129.0757,129.4103,94290.0
2018-11-27 12:00:00,135.4,135.58,135.28,135.55,80031.0,129.4198,129.5919,129.3051,129.5632,80031.0
2018-11-27 12:10:00,135.57,135.72,135.35,135.67,66675.0,129.5823,129.7257,129.372,129.6779,66675.0
2018-11-27 12:20:00,135.66,135.8,135.25,135.3,71801.0,129.6683,129.8021,129.2764,129.3242,71801.0
2018-11-27 12:30:00,135.29,135.52,135.12,135.51,75880.0,129.3147,129.5345,129.1522,129.525,75880.0
2018-11-27 12:40:00,135.48,135.52,135.14,135.19,59053.0,129.4963,129.5345,129.1713,129.2191,59053.0
2018-11-27 12:50:00,135.18,135.23,134.98,135.09,76275.0,129.2095,129.2573,129.0184,129.1235,76275.0
2018-11-27 13:00:00,135.09,135.28,135.0,135.04,68343.0,129.1235,129.3051,129.0375,129.0757,68343.0
2018-11-27 13:10:00,135.03,135.26,134.68,134.95,166624.0,129.0662,129.286,128.7316,128.9897,166624.0
2018-11-27 13:20:00,134.99,135.29,134.74,135.22,71508.0,129.0279,129.3147,128.789,129.2478,71508.0
2018-11-27 13:30:00,135.23,135.57,135.22,135.44,70820.0,129.2573,129.5823,129.2478,129.458,70820.0
2018-11-27 13:40:00,135.45,135.47,135.23,135.33,65036.0,129.4676,129.4867,129.2573,129.3529,65036.0
2018-11-27 13:50:00,135.34,135.55,135.21,135.53,58661.0,129.3625,129.5632,129.2382,129.5441,58661.0
2018-11-27 14:00:00,135.55,135.74,135.43,135.61,87564.0,129.5632,129.7448,129.4485,129.6205,87564.0
2018-11-27 14:10:00,135.6,135.73,135.5,135.55,57692.0,129.611,129.7352,129.5154,129.5632,57692.0
2018-11-27 14:20:00,135.56,135.65,135.44,135.64,90623.0,129.5727,129.6588,129.458,129.6492,90623.0
2018-11-27 14:30:00,135.64,135.87,135.53,135.6,85337.0,129.6492,129.8691,129.5441,129.611,85337.0
2018-11-27 14:40:00,135.61,135.81,135.59,135.8,61536.0,129.6205,129.8117,129.6014,129.8021,61536.0
2018-11-27 14:50:00,135.81,135.89,135.67,135.8,78547.0,129.8117,129.8882,129.6779,129.8021,78547.0
2018-11-27 15:00:00,135.8,135.83,135.63,135.75,106175.0,129.8021,129.8308,129.6397,129.7544,106175.0
2018-11-27 15:10:00,135.75,135.92,135.75,135.77,99712.0,129.7544,129.9168,129.7544,129.7735,99712.0
2018-11-27 15:20:00,135.78,135.96,135.74,135.9,108679.0,129.783,129.9551,129.7448,129.8977,108679.0
2018-11-27 15:30:00,135.91,135.94,135.66,135.78,176485.0,129.9073,129.936,129.6683,129.783,176485.0
2018-11-27 15:40:00,135.79,136.08,135.79,136.03,237418.0,129.7926,130.0698,129.7926,130.022,237418.0
2018-11-27 15:50:00,136.04,136.06,135.82,135.96,423644.0,130.0315,130.0507,129.8213,129.9551,423644.0
2018-11-28 09:30:00,137.07,137.97,136.86,137.71,461537.0,131.0161,131.8763,130.8153,131.6278,461537.0
2018-11-28 09:40:00,137.77,138.3,137.64,138.14,279523.0,131.6851,132.1917,131.5609,132.0388,279523.0
2018-11-28 09:50:00,138.15,138.54,138.15,138.22,307437.0,132.0484,132.4211,132.0484,132.1153,307437.0
2018-11-28 10:00:00,138.2,138.54,138.2,138.42,147205.0,132.0961,132.4211,132.0961,132.3064,147205.0
2018-11-28 10:10:00,138.39,138.42,138.09,138.3,178266.0,132.2778,132.3064,131.991,132.1917,178266.0
2018-11-28 10:20:00,138.3,138.48,137.98,137.98,189698.0,132.1917,132.3638,131.8859,131.8859,189698.0
2018-11-28 10:30:00,137.99,138.43,137.96,138.15,311445.0,131.8954,132.316,131.8667,132.0484,311445.0
2018-11-28 10:40:00,138.17,138.32,137.88,138.0,142158.0,132.0675,132.2108,131.7903,131.905,142158.0
2018-11-28 10:50:00,137.99,138.01,137.85,137.97,112999.0,131.8954,131.9145,131.7616,131.8763,112999.0
2018-11-28 11:00:00,137.97,138.01,137.74,137.88,129279.0,131.8763,131.9145,131.6565,131.7903,129279.0
2018-11-28 11:10:00,137.88,137.99,137.58,137.75,166813.0,131.7903,131.8954,131.5035,131.666,166813.0
2018-11-28 11:20:00,137.74,137.75,137.45,137.54,147971.0,131.6565,131.666,131.3793,131.4653,147971.0
2018-11-28 11:30:00,137.55,137.71,137.5,137.61,126210.0,131.4749,131.6278,131.4271,131.5322,126210.0
2018-11-28 11:40:00,137.64,137.71,137.5,137.57,89658.0,131.5609,131.6278,131.4271,131.494,89658.0
2018-11-28 11:50:00,137.56,138.06,137.5,137.97,147968.0,131.4844,131.9623,131.4271,131.8763,147968.0
2018-11-28 12:00:00,137.98,139.35,137.96,139.3,357115.0,131.8859,133.1954,131.8667,133.1476,357115.0
2018-11-28 12:10:00,139.32,139.46,138.96,139.19,253100.0,133.1667,133.3005,132.8226,133.0424,253100.0
2018-11-28 12:20:00,139.19,139.76,139.19,139.68,192866.0,133.0424,133.5872,133.0424,133.5108,192866.0
2018-11-28 12:30:00,139.68,139.78,139.47,139.66,148377.0,133.5108,133.6064,133.3101,133.4917,148377.0
2018-11-28 12:40:00,139.68,139.71,139.29,139.55,127478.0,133.5108,133.5395,133.138,133.3865,127478.0
2018-11-28 12:50:00,139.56,139.86,139.55,139.69,217805.0,133.3961,133.6828,133.3865,133.5203,217805.0
2018-11-28 13:00:00,139.7,139.79,139.44,139.65,220516.0,133.5299,133.6159,133.2814,133.4821,220516.0
2018-11-28 13:10:00,139.64,139.96,139.47,139.94,103438.0,133.4725,133.7784,133.3101,133.7593,103438.0
2018-11-28 13:20:00,139.93,140.41,139.77,140.37,215543.0,133.7497,134.2085,133.5968,134.1703,215543.0
2018-11-28 13:30:00,140.4,141.0,140.39,140.89,278724.0,134.199,134.7725,134.1894,134.6673,278724.0
2018-11-28 13:40:00,140.87,141.18,140.71,140.74,177327.0,134.6482,134.9445,134.4953,134.524,177327.0
2018-11-28 13:50:00,140.75,141.03,140.65,140.99,205996.0,134.5335,134.8012,134.4379,134.7629,205996.0
2018-11-28 14:00:00,140.99,141.0,140.61,140.74,152218.0,134.7629,134.7725,134.3997,134.524,152218.0
2018-11-28 14:10:00,140.73,140.83,140.41,140.63,105373.0,134.5144,134.61,134.2085,134.4188,105373.0
2018-11-28 14:20:00,140.62,140.69,140.32,140.48,124953.0,134.4093,134.4762,134.1225,134.2754,124953.0
2018-11-28 14:30:00,140.5,140.64,140.37,140.47,120435.0,134.2946,134.4284,134.1703,134.2659,120435.0
2018-11-28 14:40:00,140.49,140.65,140.42,140.6,84111.0,134.285,134.4379,134.2181,134.3901,84111.0
2018-11-28 14:50:00,140.6,140.61,140.29,140.31,92975.0,134.3901,134.3997,134.0938,134.113,92975.0
2018-11-28 15:00:00,140.31,140.34,140.15,140.31,103776.0,134.113,134.1416,133.96,134.113,103776.0
2018-11-28 15:10:00,140.31,140.58,140.31,140.54,108027.0,134.113,134.371,134.113,134.3328,108027.0
2018-11-28 15:20:00,140.53,140.69,140.51,140.64,127414.0,134.3232,134.4762,134.3041,134.4284,127414.0
2018-11-28 15:30:00,140.65,141.24,140.6,141.2,193208.0,134.4379,135.0019,134.3901,134.9636,193208.0
2018-11-28 15:40:00,141.2,141.52,141.16,141.51,311818.0,134.9636,135.2695,134.9254,135.26,311818.0
2018-11-28 15:50:00,141.51,141.54,141.35,141.44,672116.0,135.26,135.2886,135.107,135.193,672116.0
2018-11-29 09:30:00,140.69,140.7,139.65,140.02,528621.0,134.4762,134.4857,133.4821,133.8358,528621.0
2018-11-29 09:40:00,139.99,140.55,139.73,140.16,284333.0,133.8071,134.3424,133.5586,133.9696,284333.0
2018-11-29 09:50:00,140.18,140.45,140.04,140.36,215978.0,133.9887,134.2468,133.8549,134.1607,215978.0
2018-11-29 10:00:00,140.35,140.6,140.17,140.46,289422.0,134.1512,134.3901,133.9791,134.2563,289422.0
2018-11-29 10:10:00,140.47,140.52,139.82,139.93,195753.0,134.2659,134.3137,133.6446,133.7497,195753.0
2018-11-29 10:20:00,139.91,139.94,139.45,139.5,182278.0,133.7306,133.7593,133.2909,133.3387,182278.0
2018-11-29 10:30:00,139.47,140.04,139.45,139.53,197449.0,133.3101,133.8549,133.2909,133.3674,197449.0
2018-11-29 10:40:00,139.53,139.6,138.89,138.92,221449.0,133.3674,133.4343,132.7557,132.7843,221449.0
2018-11-29 10:50:00,138.93,139.16,138.71,139.11,237915.0,132.7939,133.0137,132.5836,132.966,237915.0
2018-11-29 11:00:00,139.1,139.36,138.97,139.07,248157.0,132.9564,133.2049,132.8321,132.9277,248157.0
2018-11-29 11:10:00,139.05,139.37,138.96,139.01,138705.0,132.9086,133.2145,132.8226,132.8704,138705.0
2018-11-29 11:20:00,139.01,139.96,138.91,139.91,238728.0,132.8704,133.7784,132.7748,133.7306,238728.0
2018-11-29 11:30:00,139.93,139.96,139.55,139.78,161283.0,133.7497,133.7784,133.3865,133.6064,161283.0
2018-11-29 11:40:00,139.77,139.9,139.6,139.71,115827.0,133.5968,133.7211,133.4343,133.5395,115827.0
2018-11-29 11:50:00,139.72,140.07,139.62,139.74,80582.0,133.549,133.8836,133.4534,133.5681,80582.0
2018-11-29 12:00:00,139.75,139.76,139.27,139.35,93729.0,133.5777,133.5872,133.1189,133.1954,93729.0
2018-11-29 12:10:00,139.34,139.62,139.25,139.53,113706.0,133.1858,133.4534,133.0998,133.3674,113706.0
2018-11-29 12:20:00,139.51,139.74,139.47,139.53,122670.0,133.3483,133.5681,133.3101,133.3674,122670.0
2018-11-29 12:30:00,139.53,139.57,139.32,139.52,115259.0,133.3674,133.4056,133.1667,133.3578,115259.0
2018-11-29 12:40:00,139.51,139.75,139.37,139.48,101722.0,133.3483,133.5777,133.2145,133.3196,101722.0
2018-11-29 12:50:00,139.5,139.54,139.27,139.41,175820.0,133.3387,133.377,133.1189,133.2527,175820.0
2018-11-29 13:00:00,139.41,139.46,139.13,139.14,117375.0,133.2527,133.3005,132.9851,132.9946,117375.0
2018-11-29 13:10:00,139.14,139.35,139.09,139.35,75984.0,132.9946,133.1954,132.9468,133.1954,75984.0
2018-11-29 13:20:00,139.33,139.54,139.22,139.42,76742.0,133.1762,133.377,133.0711,133.2623,76742.0
2018-11-29 13:30:00,139.43,139.54,139.22,139.26,108936.0,133.2718,133.377,133.0711,133.1093,108936.0
2018-11-29 13:40:00,139.25,139.58,139.25,139.58,66457.0,133.0998,133.4152,133.0998,133.4152,66457.0
2018-11-29 13:50:00,139.6,139.6,139.32,139.36,94814.0,133.4343,133.4343,133.1667,133.2049,94814.0
2018-11-29 14:00:00,139.36,139.69,139.23,139.5,97642.0,133.2049,133.5203,133.0807,133.3387,97642.0
2018-11-29 14:10:00,139.51,139.98,139.47,139.89,130473.0,133.3483,133.7975,133.3101,133.7115,130473.0
2018-11-29 14:20:00,139.9,140.04,139.8,139.82,187710.0,133.7211,133.8549,133.6255,133.6446,187710.0
2018-11-29 14:30:00,139.82,139.87,139.53,139.56,178992.0,133.6446,133.6924,133.3674,133.3961,178992.0
2018-11-29 14:40:00,139.57,139.83,139.56,139.79,111515.0,133.4056,133.6542,133.3961,133.6159,111515.0
2018-11-29 14:50:00,139.78,140.13,139.77,140.1,133559.0,133.6064,133.9409,133.5968,133.9122,133559.0
2018-11-29 15:00:00,140.11,140.15,139.96,139.97,128246.0,133.9218,133.96,133.7784,133.788,128246.0
2018-11-29 15:10:00,139.96,140.01,139.8,139.8,189703.0,133.7784,133.8262,133.6255,133.6255,189703.0
2018-11-29 15:20:00,139.8,139.92,139.64,139.83,182026.0,133.6255,133.7402,133.4725,133.6542,182026.0
2018-11-29 15:30:00,139.82,139.86,139.61,139.73,214731.0,133.6446,133.6828,133.4439,133.5586,214731.0
2018-11-29 15:40:00,139.72,139.81,139.46,139.48,250385.0,133.549,133.635,133.3005,133.3196,250385.0
2018-11-29 15:50:00,139.49,139.6,139.03,139.12,465281.0,133.3292,133.4343,132.8895,132.9755,465281.0
2018-11-30 09:30:00,139.01,139.19,138.63,139.05,225761.0,132.8704,133.0424,132.5072,132.9086,225761.0
2018-11-30 09:40:00,139.06,139.97,138.9,139.93,138700.0,132.9182,133.788,132.7652,133.7497,138700.0
2018-11-30 09:50:00,139.92,139.92,139.55,139.76,139629.0,133.7402,133.7402,133.3865,133.5872,139629.0
2018-11-30 10:00:00,139.75,140.08,139.73,140.02,134104.0,133.5777,133.8931,133.5586,133.8358,134104.0
2018-11-30 10:10:00,140.01,140.24,139.91,140.06,80955.0,133.8262,134.046,133.7306,133.874,80955.0
2018-11-30 10:20:00,140.06,140.16,139.88,139.95,113136.0,133.874,133.9696,133.7019,133.7689,113136.0
2018-11-30 10:30:00,139.97,140.28,139.95,140.24,151643.0,133.788,134.0843,133.7689,134.046,151643.0
2018-11-30 10:40:00,140.26,140.36,139.87,139.96,137893.0,134.0652,134.1607,133.6924,133.7784,137893.0
2018-11-30 10:50:00,139.97,140.35,139.9,140.13,125598.0,133.788,134.1512,133.7211,133.9409,125598.0
2018-11-30 11:00:00,140.12,140.35,140.07,140.25,78668.0,133.9313,134.1512,133.8836,134.0556,78668.0
2018-11-30 11:10:00,140.23,140.27,140.09,140.14,67608.0,134.0365,134.0747,133.9027,133.9505,67608.0
2018-11-30 11:20:00,140.14,140.18,139.9,139.94,107153.0,133.9505,133.9887,133.7211,133.7593,107153.0
2018-11-30 11:30:00,139.93,140.27,139.89,140.26,160719.0,133.7497,134.0747,133.7115,134.0652,160719.0
2018-11-30 11:40:00,140.27,140.69,140.25,140.69,136636.0,134.0747,134.4762,134.0556,134.4762,136636.0
2018-11-30 11:50:00,140.7,140.75,140.58,140.59,133650.0,134.4857,134.5335,134.371,134.3806,133650.0
2018-11-30 12:00:00,140.6,140.74,140.42,140.72,99295.0,134.3901,134.524,134.2181,134.5048,99295.0
2018-11-30 12:10:00,140.71,140.72,140.41,140.47,115263.0,134.4953,134.5048,134.2085,134.2659,115263.0
2018-11-30 12:20:00,140.47,140.7,140.44,140.63,114913.0,134.2659,134.4857,134.2372,134.4188,114913.0
2018-11-30 12:30:00,140.63,140.72,140.55,140.7,59806.0,134.4188,134.5048,134.3424,134.4857,59806.0
2018-11-30 12:40:00,140.71,140.81,140.53,140.76,91053.0,134.4953,134.5909,134.3232,134.5431,91053.0
2018-11-30 12:50:00,140.75,140.8,140.66,140.67,66430.0,134.5335,134.5813,134.4475,134.4571,66430.0
2018-11-30 13:00:00,140.67,140.71,140.5,140.56,52331.0,134.4571,134.4953,134.2946,134.3519,52331.0
2018-11-30 13:10:00,140.56,140.72,140.54,140.72,46266.0,134.3519,134.5048,134.3328,134.5048,46266.0
2018-11-30 13:20:00,140.72,141.09,140.69,141.03,102648.0,134.5048,134.8585,134.4762,134.8012,102648.0
2018-11-30 13:30:00,141.04,141.47,141.02,141.23,131559.0,134.8107,135.2217,134.7916,134.9923,131559.0
2018-11-30 13:40:00,141.24,141.34,141.17,141.34,60012.0,135.0019,135.0975,134.935,135.0975,60012.0
2018-11-30 13:50:00,141.35,141.5,141.35,141.37,68626.0,135.107,135.2504,135.107,135.1261,68626.0
2018-11-30 14:00:00,141.37,141.41,141.16,141.26,83434.0,135.1261,135.1644,134.9254,135.021,83434.0
2018-11-30 14:10:00,141.26,141.47,141.18,141.32,139829.0,135.021,135.2217,134.9445,135.0783,139829.0
2018-11-30 14:20:00,141.36,141.55,141.27,141.52,116037.0,135.1166,135.2982,135.0306,135.2695,116037.0
2018-11-30 14:30:00,141.54,141.6,141.45,141.52,103127.0,135.2886,135.346,135.2026,135.2695,103127.0
2018-11-30 14:40:00,141.51,141.68,141.47,141.48,132138.0,135.26,135.4224,135.2217,135.2313,132138.0
2018-11-30 14:50:00,141.49,141.6,141.4,141.48,122120.0,135.2408,135.346,135.1548,135.2313,122120.0
2018-11-30 15:00:00,141.49,142.07,141.46,142.03,246269.0,135.2408,135.7952,135.2122,135.757,246269.0
2018-11-30 15:10:00,142.03,142.21,141.98,142.19,189449.0,135.757,135.929,135.7092,135.9099,189449.0
2018-11-30 15:20:00,142.18,142.26,141.97,141.97,153519.0,135.9004,135.9768,135.6996,135.6996,153519.0
2018-11-30 15:30:00,141.97,142.12,141.63,141.74,182194.0,135.6996,135.843,135.3747,135.4798,182194.0
2018-11-30 15:40:00,141.74,141.8,141.31,141.43,303214.0,135.4798,135.5371,135.0688,135.1835,303214.0
2018-11-30 15:50:00,141.42,141.72,140.94,141.63,966105.0,135.1739,135.4607,134.7151,135.3747,966105.0
2018-12-03 09:30:00,145.0,145.22,143.85,144.6,886034.0,138.5958,138.8061,137.4966,138.2135,886034.0
2018-12-03 09:40:00,144.57,144.89,144.42,144.89,345687.0,138.1848,138.4907,138.0414,138.4907,345687.0
2018-12-03 09:50:00,144.88,145.05,144.56,145.04,365618.0,138.4811,138.6436,138.1752,138.634,365618.0
2018-12-03 10:00:00,145.03,145.72,145.0,145.37,361883.0,138.6245,139.284,138.5958,138.9495,361883.0
2018-12-03 10:10:00,145.39,145.47,145.18,145.19,250894.0,138.9686,139.0451,138.7679,138.7774,250894.0
2018-12-03 10:20:00,145.2,145.6,145.18,145.36,231178.0,138.787,139.1693,138.7679,138.9399,231178.0
2018-12-03 10:30:00,145.37,145.48,145.13,145.14,213342.0,138.9495,139.0546,138.7201,138.7296,213342.0
2018-12-03 10:40:00,145.12,145.26,144.83,144.84,229119.0,138.7105,138.8443,138.4333,138.4429,229119.0
2018-12-03 10:50:00,144.82,144.92,144.54,144.61,216384.0,138.4238,138.5193,138.1561,138.223,216384.0
2018-12-03 11:00:00,144.62,144.67,144.36,144.67,243214.0,138.2326,138.2804,137.9841,138.2804,243214.0
2018-12-03 11:10:00,144.65,144.79,144.47,144.7,180212.0,138.2613,138.3951,138.0892,138.3091,180212.0
2018-12-03 11:20:00,144.66,144.83,144.44,144.67,208689.0,138.2708,138.4333,138.0605,138.2804,208689.0
2018-12-03 11:30:00,144.69,144.8,144.51,144.55,192562.0,138.2995,138.4046,138.1275,138.1657,192562.0
2018-12-03 11:40:00,144.54,144.63,144.03,144.08,213195.0,138.1561,138.2422,137.6687,137.7164,213195.0
2018-12-03 11:50:00,144.09,144.2,143.91,143.99,152986.0,137.726,137.8311,137.554,137.6304,152986.0
2018-12-03 12:00:00,143.98,144.17,143.94,144.13,112600.0,137.6209,137.8025,137.5826,137.7642,112600.0
2018-12-03 12:10:00,144.11,144.11,143.89,143.95,86494.0,137.7451,137.7451,137.5348,137.5922,86494.0
2018-12-03 12:20:00,143.94,144.14,143.87,144.13,109839.0,137.5826,137.7738,137.5157,137.7642,109839.0
2018-12-03 12:30:00,144.13,144.49,144.12,144.34,130177.0,137.7642,138.1083,137.7547,137.965,130177.0
2018-12-03 12:40:00,144.34,144.34,144.04,144.1,71622.0,137.965,137.965,137.6782,137.7356,71622.0
2018-12-03 12:50:00,144.1,144.16,143.9,144.15,94546.0,137.7356,137.7929,137.5444,137.7834,94546.0
2018-12-03 13:00:00,144.17,144.52,144.16,144.45,101013.0,137.8025,138.137,137.7929,138.0701,101013.0
2018-12-03 13:10:00,144.44,144.66,144.38,144.56,120112.0,138.0605,138.2708,138.0032,138.1752,120112.0
2018-12-03 13:20:00,144.56,144.78,144.54,144.72,102827.0,138.1752,138.3855,138.1561,138.3282,102827.0
2018-12-03 13:30:00,144.71,144.71,144.35,144.48,112861.0,138.3186,138.3186,137.9745,138.0988,112861.0
2018-12-03 13:40:00,144.47,144.71,144.38,144.42,93908.0,138.0892,138.3186,138.0032,138.0414,93908.0
2018-12-03 13:50:00,144.42,144.63,144.36,144.62,104685.0,138.0414,138.2422,137.9841,138.2326,104685.0
2018-12-03 14:00:00,144.62,144.82,144.31,144.58,132155.0,138.2326,138.4238,137.9363,138.1944,132155.0
2018-12-03 14:10:00,144.58,144.85,144.52,144.83,106888.0,138.1944,138.4524,138.137,138.4333,106888.0
2018-12-03 14:20:00,144.81,145.16,144.79,145.07,140753.0,138.4142,138.7487,138.3951,138.6627,140753.0
2018-12-03 14:30:00,145.08,145.09,144.84,144.97,131635.0,138.6723,138.6818,138.4429,138.5671,131635.0
2018-12-03 14:40:00,144.98,145.05,144.63,144.93,157544.0,138.5767,138.6436,138.2422,138.5289,157544.0
2018-12-03 14:50:00,144.94,145.06,144.71,144.81,106580.0,138.5385,138.6532,138.3186,138.4142,106580.0
2018-12-03 15:00:00,144.82,144.88,144.53,144.77,115612.0,138.4238,138.4811,138.1466,138.376,115612.0
2018-12-03 15:10:00,144.76,145.18,144.75,145.15,145666.0,138.3664,138.7679,138.3569,138.7392,145666.0
2018-12-03 15:20:00,145.15,145.21,144.89,145.09,189763.0,138.7392,138.7965,138.4907,138.6818,189763.0
2018-12-03 15:30:00,145.1,145.25,144.98,145.12,247921.0,138.6914,138.8348,138.5767,138.7105,247921.0
2018-12-03 15:40:00,145.13,145.2,144.85,144.98,291363.0,138.7201,138.787,138.4524,138.5767,291363.0
2018-12-03 15:50:00,144.99,145.05,144.79,145.01,705131.0,138.5863,138.6436,138.3951,138.6054,705131.0
2018-12-04 09:30:00,143.13,144.09,143.02,143.7,558181.0,136.8084,137.726,136.7033,137.3532,558181.0
2018-12-04 09:40:00,143.69,144.04,143.46,143.94,175417.0,137.3437,137.6782,137.1238,137.5826,175417.0
2018-12-04 09:50:00,143.93,144.13,143.47,143.96,195352.0,137.5731,137.7642,137.1334,137.6017,195352.0
2018-12-04 10:00:00,143.96,144.06,143.67,144.0,143837.0,137.6017,137.6973,137.3246,137.64,143837.0
2018-12-04 10:10:00,144.0,144.21,143.71,143.77,149537.0,137.64,137.8407,137.3628,137.4201,149537.0
2018-12-04 10:20:00,143.77,144.06,143.52,144.05,168578.0,137.4201,137.6973,137.1812,137.6878,168578.0
2018-12-04 10:30:00,144.03,144.35,143.94,144.02,169590.0,137.6687,137.9745,137.5826,137.6591,169590.0
2018-12-04 10:40:00,144.0,144.08,143.75,144.03,112300.0,137.64,137.7164,137.401,137.6687,112300.0
2018-12-04 10:50:00,144.05,144.07,143.42,143.45,175492.0,137.6878,137.7069,137.0856,137.1143,175492.0
2018-12-04 11:00:00,143.43,143.66,143.2,143.56,137968.0,137.0952,137.315,136.8753,137.2194,137968.0
2018-12-04 11:10:00,143.55,143.57,143.25,143.29,146554.0,137.2099,137.229,136.9231,136.9613,146554.0
2018-12-04 11:20:00,143.3,143.73,143.25,143.32,91027.0,136.9709,137.3819,136.9231,136.99,91027.0
2018-12-04 11:30:00,143.32,143.38,143.13,143.23,98063.0,136.99,137.0474,136.8084,136.904,98063.0
2018-12-04 11:40:00,143.23,143.43,143.05,143.18,102103.0,136.904,137.0952,136.7319,136.8562,102103.0
2018-12-04 11:50:00,143.18,143.26,142.94,142.98,103353.0,136.8562,136.9327,136.6268,136.665,103353.0
2018-12-04 12:00:00,142.97,142.99,141.89,142.25,284160.0,136.6555,136.6746,135.6232,135.9673,284160.0
2018-12-04 12:10:00,142.27,142.29,141.6,142.04,209476.0,135.9864,136.0055,135.346,135.7665,209476.0
2018-12-04 12:20:00,142.02,142.04,141.13,141.13,285553.0,135.7474,135.7665,134.8967,134.8967,285553.0
2018-12-04 12:30:00,141.12,141.15,140.39,140.85,374069.0,134.8872,134.9159,134.1894,134.6291,374069.0
2018-12-04 12:40:00,140.8,141.02,140.68,140.92,197392.0,134.5813,134.7916,134.4666,134.696,197392.0
2018-12-04 12:50:00,140.9,140.94,140.31,140.31,236555.0,134.6769,134.7151,134.113,134.113,236555.0
2018-12-04 13:00:00,140.29,140.65,140.21,140.48,191192.0,134.0938,134.4379,134.0174,134.2754,191192.0
2018-12-04 13:10:00,140.47,140.66,140.25,140.37,139408.0,134.2659,134.4475,134.0556,134.1703,139408.0
2018-12-04 13:20:00,140.38,140.46,139.55,139.94,168053.0,134.1799,134.2563,133.3865,133.7593,168053.0
2018-12-04 13:30:00,139.93,140.14,139.3,139.32,183328.0,133.7497,133.9505,133.1476,133.1667,183328.0
2018-12-04 13:40:00,139.32,139.69,138.93,139.54,323804.0,133.1667,133.5203,132.7939,133.377,323804.0
2018-12-04 13:50:00,139.53,139.84,139.33,139.63,237761.0,133.3674,133.6637,133.1762,133.463,237761.0
2018-12-04 14:00:00,139.63,139.95,139.31,139.95,203299.0,133.463,133.7689,133.1571,133.7689,203299.0
2018-12-04 14:10:00,139.94,140.17,139.87,140.04,278383.0,133.7593,133.9791,133.6924,133.8549,278383.0
2018-12-04 14:20:00,140.06,140.1,139.51,139.56,161911.0,133.874,133.9122,133.3483,133.3961,161911.0
2018-12-04 14:30:00,139.58,140.0,139.52,139.91,261076.0,133.4152,133.8166,133.3578,133.7306,261076.0
2018-12-04 14:40:00,139.9,140.4,139.76,140.21,470601.0,133.7211,134.199,133.5872,134.0174,470601.0
2018-12-04 14:50:00,140.21,140.36,139.76,139.8,125900.0,134.0174,134.1607,133.5872,133.6255,125900.0
2018-12-04 15:00:00,139.78,139.81,139.42,139.51,145892.0,133.6064,133.635,133.2623,133.3483,145892.0
2018-12-04 15:10:00,139.51,139.77,139.28,139.38,224360.0,133.3483,133.5968,133.1284,133.224,224360.0
2018-12-04 15:20:00,139.38,139.62,139.06,139.15,225082.0,133.224,133.4534,132.9182,133.0042,225082.0
2018-12-04 15:30:00,139.17,139.31,138.84,138.93,459114.0,133.0233,133.1571,132.7079,132.7939,459114.0
2018-12-04 15:40:00,138.93,139.3,138.5,139.26,588628.0,132.7939,133.1476,132.3829,133.1093,588628.0
2018-12-04 15:50:00,139.27,139.4,138.65,138.84,957854.0,133.1189,133.2431,132.5263,132.7079,957854.0
2018-12-06 09:30:00,135.04,135.78,133.48,135.71,1434231.0,129.0757,129.783,127.5846,129.7161,1434231.0
2018-12-06 09:40:00,135.69,136.88,135.16,136.17,845389.0,129.697,130.8344,129.1904,130.1558,845389.0
2018-12-06 09:50:00,136.16,136.18,135.1,136.08,496599.0,130.1462,130.1654,129.1331,130.0698,496599.0
2018-12-06 10:00:00,136.07,136.84,135.82,136.62,361632.0,130.0602,130.7962,129.8213,130.5859,361632.0
2018-12-06 10:10:00,136.63,136.98,136.31,136.6,318062.0,130.5955,130.93,130.2896,130.5668,318062.0
2018-12-06 10:20:00,136.61,137.38,136.47,137.21,224227.0,130.5764,131.3124,130.4426,131.1499,224227.0
2018-12-06 10:30:00,137.2,137.28,136.72,137.25,251427.0,131.1403,131.2168,130.6815,131.1881,251427.0
2018-12-06 10:40:00,137.26,137.97,137.07,137.15,288136.0,131.1977,131.8763,131.0161,131.0925,288136.0
2018-12-06 10:50:00,137.12,137.35,136.73,136.88,248685.0,131.0638,131.2837,130.6911,130.8344,248685.0
2018-12-06 11:00:00,136.86,137.14,136.73,136.75,266585.0,130.8153,131.083,130.6911,130.7102,266585.0
2018-12-06 11:10:00,136.76,136.9,136.45,136.69,241465.0,130.7197,130.8536,130.4234,130.6528,241465.0
2018-12-06 11:20:00,136.68,136.68,135.87,136.05,264443.0,130.6433,130.6433,129.8691,130.0411,264443.0
2018-12-06 11:30:00,136.03,136.99,135.99,136.93,216165.0,130.022,130.9396,129.9838,130.8822,216165.0
2018-12-06 11:40:00,136.92,137.42,136.78,137.42,144383.0,130.8727,131.3506,130.7389,131.3506,144383.0
2018-12-06 11:50:00,137.44,137.79,137.28,137.73,216992.0,131.3697,131.7043,131.2168,131.6469,216992.0
2018-12-06 12:00:00,137.71,137.76,137.28,137.41,182985.0,131.6278,131.6756,131.2168,131.341,182985.0
2018-12-06 12:10:00,137.4,138.2,137.34,137.92,216893.0,131.3315,132.0961,131.2741,131.8285,216893.0
2018-12-06 12:20:00,137.88,138.56,137.79,138.51,159884.0,131.7903,132.4402,131.7043,132.3925,159884.0
2018-12-06 12:30:00,138.51,138.77,138.24,138.29,284707.0,132.3925,132.641,132.1344,132.1822,284707.0
2018-12-06 12:40:00,138.3,139.05,138.28,139.04,307597.0,132.1917,132.9086,132.1726,132.899,307597.0
2018-12-06 12:50:00,139.04,139.5,139.0,139.21,369787.0,132.899,133.3387,132.8608,133.0615,369787.0
2018-12-06 13:00:00,139.22,139.25,138.88,138.88,227552.0,133.0711,133.0998,132.7461,132.7461,227552.0
2018-12-06 13:10:00,138.88,139.14,138.71,138.75,176909.0,132.7461,132.9946,132.5836,132.6219,176909.0
2018-12-06 13:20:00,138.74,138.9,138.45,138.6,134896.0,132.6123,132.7652,132.3351,132.4785,134896.0
2018-12-06 13:30:00,138.58,138.72,138.17,138.56,213660.0,132.4594,132.5932,132.0675,132.4402,213660.0
2018-12-06 13:40:00,138.58,139.18,138.58,139.16,162534.0,132.4594,133.0329,132.4594,133.0137,162534.0
2018-12-06 13:50:00,139.17,139.6,139.14,139.53,137653.0,133.0233,133.4343,132.9946,133.3674,137653.0
2018-12-06 14:00:00,139.52,139.78,139.25,139.36,230110.0,133.3578,133.6064,133.0998,133.2049,230110.0
2018-12-06 14:10:00,139.36,139.36,138.6,138.62,206070.0,133.2049,133.2049,132.4785,132.4976,206070.0
2018-12-06 14:20:00,138.63,139.31,138.53,139.31,317431.0,132.5072,133.1571,132.4116,133.1571,317431.0
2018-12-06 14:30:00,139.31,139.31,138.79,139.0,192820.0,133.1571,133.1571,132.6601,132.8608,192820.0
2018-12-06 14:40:00,138.99,139.34,138.22,138.4,194387.0,132.8513,133.1858,132.1153,132.2873,194387.0
2018-12-06 14:50:00,138.4,139.55,138.38,139.37,187115.0,132.2873,133.3865,132.2682,133.2145,187115.0
2018-12-06 15:00:00,139.4,139.8,139.04,139.27,179067.0,133.2431,133.6255,132.899,133.1189,179067.0
2018-12-06 15:10:00,139.22,139.5,139.02,139.35,170829.0,133.0711,133.3387,132.8799,133.1954,170829.0
2018-12-06 15:20:00,139.33,139.71,139.02,139.63,159715.0,133.1762,133.5395,132.8799,133.463,159715.0
2018-12-06 15:30:00,139.64,140.44,139.55,140.3,293404.0,133.4725,134.2372,133.3865,134.1034,293404.0
2018-12-06 15:40:00,140.27,140.77,139.97,140.71,371144.0,134.0747,134.5526,133.788,134.4953,371144.0
2018-12-06 15:50:00,140.71,141.11,140.58,141.1,744995.0,134.4953,134.8776,134.371,134.8681,744995.0
2018-12-07 09:30:00,140.82,141.53,140.01,141.52,403606.0,134.6004,135.2791,133.8262,135.2695,403606.0
2018-12-07 09:40:00,141.48,142.13,141.19,141.58,372778.0,135.2313,135.8526,134.9541,135.3269,372778.0
2018-12-07 09:50:00,141.57,141.62,140.95,141.17,177022.0,135.3173,135.3651,134.7247,134.935,177022.0
2018-12-07 10:00:00,141.17,141.42,140.85,140.99,184182.0,134.935,135.1739,134.6291,134.7629,184182.0
2018-12-07 10:10:00,140.99,140.99,139.77,140.0,231720.0,134.7629,134.7629,133.5968,133.8166,231720.0
2018-12-07 10:20:00,140.01,140.22,139.18,139.85,188958.0,133.8262,134.0269,133.0329,133.6733,188958.0
2018-12-07 10:30:00,139.88,140.05,139.03,139.07,211090.0,133.7019,133.8644,132.8895,132.9277,211090.0
2018-12-07 10:40:00,139.05,139.91,138.96,139.29,175454.0,132.9086,133.7306,132.8226,133.138,175454.0
2018-12-07 10:50:00,139.26,139.51,138.97,139.22,167148.0,133.1093,133.3483,132.8321,133.0711,167148.0
2018-12-07 11:00:00,139.23,139.47,138.45,138.75,203083.0,133.0807,133.3101,132.3351,132.6219,203083.0
2018-12-07 11:10:00,138.75,138.82,138.05,138.35,210236.0,132.6219,132.6888,131.9528,132.2395,210236.0
2018-12-07 11:20:00,138.34,138.45,137.58,137.92,176940.0,132.23,132.3351,131.5035,131.8285,176940.0
2018-12-07 11:30:00,137.92,138.12,137.65,137.85,129562.0,131.8285,132.0197,131.5704,131.7616,129562.0
2018-12-07 11:40:00,137.87,138.45,137.59,138.15,79386.0,131.7807,132.3351,131.5131,132.0484,79386.0
2018-12-07 11:50:00,138.16,138.18,137.44,137.45,108229.0,132.0579,132.077,131.3697,131.3793,108229.0
2018-12-07 12:00:00,137.45,137.87,137.41,137.68,110905.0,131.3793,131.7807,131.341,131.5991,110905.0
2018-12-07 12:10:00,137.66,138.06,137.44,137.58,158211.0,131.58,131.9623,131.3697,131.5035,158211.0
2018-12-07 12:20:00,137.57,137.98,137.57,137.84,142243.0,131.494,131.8859,131.494,131.752,142243.0
2018-12-07 12:30:00,137.83,137.83,137.28,137.43,145386.0,131.7425,131.7425,131.2168,131.3602,145386.0
2018-12-07 12:40:00,137.41,137.49,137.07,137.22,85950.0,131.341,131.4175,131.0161,131.1594,85950.0
2018-12-07 12:50:00,137.23,138.36,137.22,138.2,150911.0,131.169,132.2491,131.1594,132.0961,150911.0
2018-12-07 13:00:00,138.18,138.61,138.01,138.03,120187.0,132.077,132.488,131.9145,131.9337,120187.0
2018-12-07 13:10:00,138.06,138.12,137.59,137.6,110665.0,131.9623,132.0197,131.5131,131.5226,110665.0
2018-12-07 13:20:00,137.6,138.26,137.6,138.19,78802.0,131.5226,132.1535,131.5226,132.0866,78802.0
2018-12-07 13:30:00,138.16,138.21,137.62,137.8,64330.0,132.0579,132.1057,131.5418,131.7138,64330.0
2018-12-07 13:40:00,137.76,138.05,137.63,137.66,63317.0,131.6756,131.9528,131.5513,131.58,63317.0
2018-12-07 13:50:00,137.65,137.67,137.3,137.3,75410.0,131.5704,131.5896,131.2359,131.2359,75410.0
2018-12-07 14:00:00,137.33,137.42,137.06,137.06,94795.0,131.2646,131.3506,131.0065,131.0065,94795.0
2018-12-07 14:10:00,137.07,137.66,136.73,137.57,183402.0,131.0161,131.58,130.6911,131.494,183402.0
2018-12-07 14:20:00,137.6,137.77,137.06,137.54,152234.0,131.5226,131.6851,131.0065,131.4653,152234.0
2018-12-07 14:30:00,137.59,137.68,136.97,137.03,119334.0,131.5131,131.5991,130.9205,130.9778,119334.0
2018-12-07 14:40:00,137.01,137.16,136.51,136.99,140521.0,130.9587,131.1021,130.4808,130.9396,140521.0
2018-12-07 14:50:00,137.0,137.2,136.36,136.49,165981.0,130.9491,131.1403,130.3374,130.4617,165981.0
2018-12-07 15:00:00,136.47,136.69,135.99,136.69,236867.0,130.4426,130.6528,129.9838,130.6528,236867.0
2018-12-07 15:10:00,136.68,136.82,136.23,136.55,188871.0,130.6433,130.7771,130.2132,130.519,188871.0
2018-12-07 15:20:00,136.57,137.16,136.39,136.95,198087.0,130.5381,131.1021,130.3661,130.9014,198087.0
2018-12-07 15:30:00,136.95,137.92,136.82,137.27,298518.0,130.9014,131.8285,130.7771,131.2072,298518.0
2018-12-07 15:40:00,137.26,137.52,136.77,136.79,306076.0,131.1977,131.4462,130.7293,130.7484,306076.0
2018-12-07 15:50:00,136.8,137.38,136.79,137.1,728685.0,130.758,131.3124,130.7484,131.0447,728685.0
2018-12-10 09:30:00,136.25,137.69,136.05,136.86,405595.0,130.2323,131.6087,130.0411,130.8153,405595.0
2018-12-10 09:40:00,136.84,137.87,136.75,137.17,248861.0,130.7962,131.7807,130.7102,131.1116,248861.0
2018-12-10 09:50:00,137.11,137.18,136.15,136.23,207294.0,131.0543,131.1212,130.1367,130.2132,207294.0
2018-12-10 10:00:00,136.25,137.13,136.21,136.75,138771.0,130.2323,131.0734,130.194,130.7102,138771.0
2018-12-10 10:10:00,136.72,137.37,136.37,137.3,156586.0,130.6815,131.3028,130.347,131.2359,156586.0
2018-12-10 10:20:00,137.29,137.42,136.47,136.61,112270.0,131.2263,131.3506,130.4426,130.5764,112270.0
2018-12-10 10:30:00,136.59,136.86,136.0,136.06,105677.0,130.5573,130.8153,129.9933,130.0507,105677.0
2018-12-10 10:40:00,136.03,136.5,135.68,136.23,119184.0,130.022,130.4712,129.6874,130.2132,119184.0
2018-12-10 10:50:00,136.27,136.56,135.63,135.76,120904.0,130.2514,130.5286,129.6397,129.7639,120904.0
2018-12-10 11:00:00,135.77,135.81,134.95,135.21,160601.0,129.7735,129.8117,128.9897,129.2382,160601.0
2018-12-10 11:10:00,135.22,135.44,134.92,135.14,141566.0,129.2478,129.458,128.961,129.1713,141566.0
2018-12-10 11:20:00,135.14,135.56,134.85,135.56,85569.0,129.1713,129.5727,128.8941,129.5727,85569.0
2018-12-10 11:30:00,135.55,136.27,135.51,136.22,100656.0,129.5632,130.2514,129.525,130.2036,100656.0
2018-12-10 11:40:00,136.19,136.42,135.83,136.17,155361.0,130.1749,130.3948,129.8308,130.1558,155361.0
2018-12-10 11:50:00,136.17,136.44,135.71,135.82,74682.0,130.1558,130.4139,129.7161,129.8213,74682.0
2018-12-10 12:00:00,135.8,135.91,135.22,135.5,117460.0,129.8021,129.9073,129.2478,129.5154,117460.0
2018-12-10 12:10:00,135.5,135.83,135.25,135.29,113279.0,129.5154,129.8308,129.2764,129.3147,113279.0
2018-12-10 12:20:00,135.26,135.61,135.22,135.47,81204.0,129.286,129.6205,129.2478,129.4867,81204.0
2018-12-10 12:30:00,135.44,136.26,135.4,136.16,91930.0,129.458,130.2418,129.4198,130.1462,91930.0
2018-12-10 12:40:00,136.16,136.62,136.05,136.53,81388.0,130.1462,130.5859,130.0411,130.4999,81388.0
2018-12-10 12:50:00,136.5,136.67,136.36,136.55,113798.0,130.4712,130.6337,130.3374,130.519,113798.0
2018-12-10 13:00:00,136.57,136.72,136.33,136.37,63565.0,130.5381,130.6815,130.3087,130.347,63565.0
2018-12-10 13:10:00,136.45,136.74,136.21,136.53,107183.0,130.4234,130.7006,130.194,130.4999,107183.0
2018-12-10 13:20:00,136.49,136.59,136.07,136.1,67646.0,130.4617,130.5573,130.0602,130.0889,67646.0
2018-12-10 13:30:00,136.1,136.88,136.04,136.58,114313.0,130.0889,130.8344,130.0315,130.5477,114313.0
2018-12-10 13:40:00,136.6,136.74,136.37,136.58,63597.0,130.5668,130.7006,130.347,130.5477,63597.0
2018-12-10 13:50:00,136.59,136.89,136.57,136.64,86948.0,130.5573,130.844,130.5381,130.605,86948.0
2018-12-10 14:00:00,136.64,136.87,136.5,136.66,72604.0,130.605,130.8249,130.4712,130.6242,72604.0
2018-12-10 14:10:00,136.68,136.77,136.26,136.36,56167.0,130.6433,130.7293,130.2418,130.3374,56167.0
2018-12-10 14:20:00,136.39,136.83,136.17,136.76,62929.0,130.3661,130.7867,130.1558,130.7197,62929.0
2018-12-10 14:30:00,136.8,137.52,136.8,137.31,110587.0,130.758,131.4462,130.758,131.2455,110587.0
2018-12-10 14:40:00,137.33,137.5,137.26,137.34,57870.0,131.2646,131.4271,131.1977,131.2741,57870.0
2018-12-10 14:50:00,137.36,137.65,136.93,137.03,73706.0,131.2932,131.5704,130.8822,130.9778,73706.0
2018-12-10 15:00:00,137.04,137.41,136.96,137.37,72652.0,130.9874,131.341,130.9109,131.3028,72652.0
2018-12-10 15:10:00,137.34,137.41,136.78,136.89,93801.0,131.2741,131.341,130.7389,130.844,93801.0
2018-12-10 15:20:00,136.9,137.41,136.9,137.41,86078.0,130.8536,131.341,130.8536,131.341,86078.0
2018-12-10 15:30:00,137.41,138.27,137.4,138.09,135599.0,131.341,132.1631,131.3315,131.991,135599.0
2018-12-10 15:40:00,138.11,138.22,137.67,137.73,272109.0,132.0101,132.1153,131.5896,131.6469,272109.0
2018-12-10 15:50:00,137.72,138.03,137.7,137.76,411959.0,131.6373,131.9337,131.6182,131.6756,411959.0
2018-12-11 09:30:00,139.94,140.07,138.13,138.34,459903.0,133.7593,133.8836,132.0292,132.23,459903.0
2018-12-11 09:40:00,138.37,138.97,138.17,138.17,192699.0,132.2586,132.8321,132.0675,132.0675,192699.0
2018-12-11 09:50:00,138.16,138.63,138.02,138.18,124076.0,132.0579,132.5072,131.9241,132.077,124076.0
2018-12-11 10:00:00,138.15,138.41,137.81,137.86,165542.0,132.0484,132.2969,131.7234,131.7712,165542.0
2018-12-11 10:10:00,137.88,137.9,137.42,137.69,148458.0,131.7903,131.8094,131.3506,131.6087,148458.0
2018-12-11 10:20:00,137.7,138.56,137.69,138.5,170984.0,131.6182,132.4402,131.6087,132.3829,170984.0
2018-12-11 10:30:00,138.55,138.86,138.34,138.72,167526.0,132.4307,132.727,132.23,132.5932,167526.0
2018-12-11 10:40:00,138.74,139.0,138.05,138.22,168711.0,132.6123,132.8608,131.9528,132.1153,168711.0
2018-12-11 10:50:00,138.2,138.4,137.88,138.29,155897.0,132.0961,132.2873,131.7903,132.1822,155897.0
2018-12-11 11:00:00,138.28,138.29,137.8,138.02,233695.0,132.1726,132.1822,131.7138,131.9241,233695.0
2018-12-11 11:10:00,138.01,138.16,137.4,137.63,171814.0,131.9145,132.0579,131.3315,131.5513,171814.0
2018-12-11 11:20:00,137.62,137.82,137.34,137.51,111415.0,131.5418,131.7329,131.2741,131.4366,111415.0
2018-12-11 11:30:00,137.51,137.57,137.1,137.31,122517.0,131.4366,131.494,131.0447,131.2455,122517.0
2018-12-11 11:40:00,137.27,137.41,137.05,137.41,120847.0,131.2072,131.341,130.9969,131.341,120847.0
2018-12-11 11:50:00,137.39,137.79,137.39,137.69,106313.0,131.3219,131.7043,131.3219,131.6087,106313.0
2018-12-11 12:00:00,137.64,137.66,136.67,136.88,125616.0,131.5609,131.58,130.6337,130.8344,125616.0
2018-12-11 12:10:00,136.85,136.85,136.41,136.58,108378.0,130.8058,130.8058,130.3852,130.5477,108378.0
2018-12-11 12:20:00,136.57,137.03,136.54,136.71,86963.0,130.5381,130.9778,130.5095,130.672,86963.0
2018-12-11 12:30:00,136.71,137.05,136.61,136.66,66464.0,130.672,130.9969,130.5764,130.6242,66464.0
2018-12-11 12:40:00,136.69,137.04,136.63,137.03,130740.0,130.6528,130.9874,130.5955,130.9778,130740.0
2018-12-11 12:50:00,137.02,137.12,136.67,136.72,93710.0,130.9683,131.0638,130.6337,130.6815,93710.0
2018-12-11 13:00:00,136.7,136.96,136.62,136.79,54421.0,130.6624,130.9109,130.5859,130.7484,54421.0
2018-12-11 13:10:00,136.82,136.96,136.53,136.91,76546.0,130.7771,130.9109,130.4999,130.8631,76546.0
2018-12-11 13:20:00,136.91,137.18,136.7,136.8,140860.0,130.8631,131.1212,130.6624,130.758,140860.0
2018-12-11 13:30:00,136.73,137.07,136.56,136.97,100224.0,130.6911,131.0161,130.5286,130.9205,100224.0
2018-12-11 13:40:00,136.98,136.98,136.0,136.17,110059.0,130.93,130.93,129.9933,130.1558,110059.0
2018-12-11 13:50:00,136.15,136.31,135.92,136.09,95961.0,130.1367,130.2896,129.9168,130.0793,95961.0
2018-12-11 14:00:00,136.09,136.31,136.0,136.03,72452.0,130.0793,130.2896,129.9933,130.022,72452.0
2018-12-11 14:10:00,136.0,136.78,135.93,136.68,126443.0,129.9933,130.7389,129.9264,130.6433,126443.0
2018-12-11 14:20:00,136.69,137.46,136.57,137.39,125780.0,130.6528,131.3888,130.5381,131.3219,125780.0
2018-12-11 14:30:00,137.34,137.72,137.25,137.37,113577.0,131.2741,131.6373,131.1881,131.3028,113577.0
2018-12-11 14:40:00,137.4,137.84,137.3,137.6,98252.0,131.3315,131.752,131.2359,131.5226,98252.0
2018-12-11 14:50:00,137.6,137.71,137.33,137.42,90590.0,131.5226,131.6278,131.2646,131.3506,90590.0
2018-12-11 15:00:00,137.42,137.53,136.97,137.51,103355.0,131.3506,131.4557,130.9205,131.4366,103355.0
2018-12-11 15:10:00,137.51,138.17,137.49,137.74,160913.0,131.4366,132.0675,131.4175,131.6565,160913.0
2018-12-11 15:20:00,137.73,137.85,137.63,137.63,116959.0,131.6469,131.7616,131.5513,131.5513,116959.0
2018-12-11 15:30:00,137.67,138.15,137.52,137.55,213714.0,131.5896,132.0484,131.4462,131.4749,213714.0
2018-12-11 15:40:00,137.52,137.56,137.24,137.3,211833.0,131.4462,131.4844,131.1785,131.2359,211833.0
2018-12-11 15:50:00,137.3,137.36,136.79,136.81,532420.0,131.2359,131.2932,130.7484,130.7675,532420.0
2018-12-12 09:30:00,139.3,139.49,138.78,139.14,401957.0,133.1476,133.3292,132.6505,132.9946,401957.0
2018-12-12 09:40:00,139.1,139.27,138.55,138.91,173220.0,132.9564,133.1189,132.4307,132.7748,173220.0
2018-12-12 09:50:00,138.88,139.3,138.8,139.27,106402.0,132.7461,133.1476,132.6696,133.1189,106402.0
2018-12-12 10:00:00,139.31,139.83,139.15,139.83,210819.0,133.1571,133.6542,133.0042,133.6542,210819.0
2018-12-12 10:10:00,139.81,140.58,139.69,140.22,279270.0,133.635,134.371,133.5203,134.0269,279270.0
2018-12-12 10:20:00,140.23,140.56,139.92,139.96,170017.0,134.0365,134.3519,133.7402,133.7784,170017.0
2018-12-12 10:30:00,139.94,140.46,139.9,139.98,139446.0,133.7593,134.2563,133.7211,133.7975,139446.0
2018-12-12 10:40:00,139.97,140.5,139.87,140.47,184261.0,133.788,134.2946,133.6924,134.2659,184261.0
2018-12-12 10:50:00,140.49,140.64,140.38,140.62,243880.0,134.285,134.4284,134.1799,134.4093,243880.0
2018-12-12 11:00:00,140.61,140.85,140.43,140.77,179643.0,134.3997,134.6291,134.2277,134.5526,179643.0
2018-12-12 11:10:00,140.77,140.88,140.41,140.66,257983.0,134.5526,134.6578,134.2085,134.4475,257983.0
2018-12-12 11:20:00,140.67,140.74,140.43,140.46,150740.0,134.4571,134.524,134.2277,134.2563,150740.0
2018-12-12 11:30:00,140.45,140.56,140.21,140.32,102766.0,134.2468,134.3519,134.0174,134.1225,102766.0
2018-12-12 11:40:00,140.31,140.48,140.28,140.44,102833.0,134.113,134.2754,134.0843,134.2372,102833.0
2018-12-12 11:50:00,140.44,140.6,140.12,140.33,135792.0,134.2372,134.3901,133.9313,134.1321,135792.0
2018-12-12 12:00:00,140.36,140.48,140.03,140.12,90439.0,134.1607,134.2754,133.8453,133.9313,90439.0
2018-12-12 12:10:00,140.14,140.2,139.8,139.87,95896.0,133.9505,134.0078,133.6255,133.6924,95896.0
2018-12-12 12:20:00,139.85,139.9,139.66,139.83,98855.0,133.6733,133.7211,133.4917,133.6542,98855.0
2018-12-12 12:30:00,139.84,139.85,139.58,139.63,81132.0,133.6637,133.6733,133.4152,133.463,81132.0
2018-12-12 12:40:00,139.64,139.77,139.58,139.67,62306.0,133.4725,133.5968,133.4152,133.5012,62306.0
2018-12-12 12:50:00,139.7,139.89,139.67,139.75,104514.0,133.5299,133.7115,133.5012,133.5777,104514.0
2018-12-12 13:00:00,139.76,139.77,139.55,139.57,88380.0,133.5872,133.5968,133.3865,133.4056,88380.0
2018-12-12 13:10:00,139.56,140.0,139.54,140.0,116108.0,133.3961,133.8166,133.377,133.8166,116108.0
2018-12-12 13:20:00,139.99,140.07,139.82,139.97,114691.0,133.8071,133.8836,133.6446,133.788,114691.0
2018-12-12 13:30:00,139.97,139.99,139.77,139.88,59726.0,133.788,133.8071,133.5968,133.7019,59726.0
2018-12-12 13:40:00,139.86,139.93,139.75,139.8,55113.0,133.6828,133.7497,133.5777,133.6255,55113.0
2018-12-12 13:50:00,139.8,139.82,139.57,139.73,86504.0,133.6255,133.6446,133.4056,133.5586,86504.0
2018-12-12 14:00:00,139.72,139.76,139.29,139.38,119481.0,133.549,133.5872,133.138,133.224,119481.0
2018-12-12 14:10:00,139.37,139.39,139.01,139.22,109255.0,133.2145,133.2336,132.8704,133.0711,109255.0
2018-12-12 14:20:00,139.24,139.31,138.46,138.62,97830.0,133.0902,133.1571,132.3447,132.4976,97830.0
2018-12-12 14:30:00,138.6,138.78,138.39,138.68,110902.0,132.4785,132.6505,132.2778,132.5549,110902.0
2018-12-12 14:40:00,138.68,138.72,138.27,138.41,112588.0,132.5549,132.5932,132.1631,132.2969,112588.0
2018-12-12 14:50:00,138.36,138.95,138.17,138.82,112224.0,132.2491,132.813,132.0675,132.6888,112224.0
2018-12-12 15:00:00,138.78,138.97,138.43,138.59,277198.0,132.6505,132.8321,132.316,132.4689,277198.0
2018-12-12 15:10:00,138.58,138.9,138.27,138.36,171838.0,132.4594,132.7652,132.1631,132.2491,171838.0
2018-12-12 15:20:00,138.35,138.68,138.27,138.39,128053.0,132.2395,132.5549,132.1631,132.2778,128053.0
2018-12-12 15:30:00,138.39,138.96,138.39,138.86,148663.0,132.2778,132.8226,132.2778,132.727,148663.0
2018-12-12 15:40:00,138.88,139.01,138.48,138.51,181448.0,132.7461,132.8704,132.3638,132.3925,181448.0
2018-12-12 15:50:00,138.53,138.53,137.75,137.84,447201.0,132.4116,132.4116,131.666,131.752,447201.0
2018-12-13 09:30:00,138.3,138.8,138.11,138.67,311879.0,132.1917,132.6696,132.0101,132.5454,311879.0
2018-12-13 09:40:00,138.71,139.13,138.33,138.36,178456.0,132.5836,132.9851,132.2204,132.2491,178456.0
2018-12-13 09:50:00,138.36,138.42,137.84,138.29,165507.0,132.2491,132.3064,131.752,132.1822,165507.0
2018-12-13 10:00:00,138.32,138.9,138.28,138.57,131892.0,132.2108,132.7652,132.1726,132.4498,131892.0
2018-12-13 10:10:00,138.59,138.94,138.59,138.73,197151.0,132.4689,132.8035,132.4689,132.6027,197151.0
2018-12-13 10:20:00,138.73,138.74,138.02,138.13,115967.0,132.6027,132.6123,131.9241,132.0292,115967.0
2018-12-13 10:30:00,138.15,138.16,137.65,137.76,150645.0,132.0484,132.0579,131.5704,131.6756,150645.0
2018-12-13 10:40:00,137.74,137.76,137.25,137.38,157520.0,131.6565,131.6756,131.1881,131.3124,157520.0
2018-12-13 10:50:00,137.36,137.36,136.68,137.32,213049.0,131.2932,131.2932,130.6433,131.255,213049.0
2018-12-13 11:00:00,137.3,137.44,136.92,137.15,122266.0,131.2359,131.3697,130.8727,131.0925,122266.0
2018-12-13 11:10:00,137.14,137.19,136.57,136.95,148256.0,131.083,131.1308,130.5381,130.9014,148256.0
2018-12-13 11:20:00,136.97,137.21,136.71,137.09,106181.0,130.9205,131.1499,130.672,131.0352,106181.0
2018-12-13 11:30:00,137.06,137.19,136.73,136.95,121178.0,131.0065,131.1308,130.6911,130.9014,121178.0
2018-12-13 11:40:00,136.94,137.48,136.77,137.12,97833.0,130.8918,131.4079,130.7293,131.0638,97833.0
2018-12-13 11:50:00,137.11,137.13,136.55,136.57,104941.0,131.0543,131.0734,130.519,130.5381,104941.0
2018-12-13 12:00:00,136.55,136.65,136.15,136.53,158317.0,130.519,130.6146,130.1367,130.4999,158317.0
2018-12-13 12:10:00,136.5,136.7,136.27,136.63,104408.0,130.4712,130.6624,130.2514,130.5955,104408.0
2018-12-13 12:20:00,136.65,136.68,136.4,136.6,56733.0,130.6146,130.6433,130.3756,130.5668,56733.0
2018-12-13 12:30:00,136.57,137.02,136.5,136.98,86704.0,130.5381,130.9683,130.4712,130.93,86704.0
2018-12-13 12:40:00,136.99,137.06,136.84,136.86,46696.0,130.9396,131.0065,130.7962,130.8153,46696.0
2018-12-13 12:50:00,136.83,136.97,136.59,136.64,59129.0,130.7867,130.9205,130.5573,130.605,59129.0
2018-12-13 13:00:00,136.59,136.72,136.2,136.38,59420.0,130.5573,130.6815,130.1845,130.3565,59420.0
2018-12-13 13:10:00,136.41,136.6,136.19,136.47,142356.0,130.3852,130.5668,130.1749,130.4426,142356.0
2018-12-13 13:20:00,136.47,136.69,136.31,136.69,87512.0,130.4426,130.6528,130.2896,130.6528,87512.0
2018-12-13 13:30:00,136.7,137.52,136.68,137.48,69068.0,130.6624,131.4462,130.6433,131.4079,69068.0
2018-12-13 13:40:00,137.53,137.62,137.16,137.22,56221.0,131.4557,131.5418,131.1021,131.1594,56221.0
2018-12-13 13:50:00,137.2,137.37,136.94,137.06,48422.0,131.1403,131.3028,130.8918,131.0065,48422.0
2018-12-13 14:00:00,137.09,137.19,136.67,136.83,50944.0,131.0352,131.1308,130.6337,130.7867,50944.0
2018-12-13 14:10:00,136.81,137.05,136.67,137.05,57096.0,130.7675,130.9969,130.6337,130.9969,57096.0
2018-12-13 14:20:00,137.04,137.06,136.63,136.9,70152.0,130.9874,131.0065,130.5955,130.8536,70152.0
2018-12-13 14:30:00,136.89,136.94,136.58,136.75,67147.0,130.844,130.8918,130.5477,130.7102,67147.0
2018-12-13 14:40:00,136.75,137.04,136.73,136.9,67655.0,130.7102,130.9874,130.6911,130.8536,67655.0
2018-12-13 14:50:00,136.94,137.34,136.92,137.18,57907.0,130.8918,131.2741,130.8727,131.1212,57907.0
2018-12-13 15:00:00,137.18,137.25,137.04,137.04,79829.0,131.1212,131.1881,130.9874,130.9874,79829.0
2018-12-13 15:10:00,137.04,137.45,136.95,137.38,100969.0,130.9874,131.3793,130.9014,131.3124,100969.0
2018-12-13 15:20:00,137.39,137.55,137.23,137.29,88571.0,131.3219,131.4749,131.169,131.2263,88571.0
2018-12-13 15:30:00,137.28,137.47,137.11,137.32,167595.0,131.2168,131.3984,131.0543,131.255,167595.0
2018-12-13 15:40:00,137.31,137.94,137.24,137.58,216958.0,131.2455,131.8476,131.1785,131.5035,216958.0
2018-12-13 15:50:00,137.58,137.91,137.44,137.48,765413.0,131.5035,131.819,131.3697,131.4079,765413.0
2018-12-14 09:30:00,135.69,136.0,134.69,134.89,477943.0,129.697,129.9933,128.7412,128.9323,477943.0
2018-12-14 09:40:00,134.9,135.94,134.83,135.8,278791.0,128.9419,129.936,128.875,129.8021,278791.0
2018-12-14 09:50:00,135.82,136.13,135.43,136.07,252716.0,129.8213,130.1176,129.4485,130.0602,252716.0
2018-12-14 10:00:00,136.07,136.6,136.01,136.2,212077.0,130.0602,130.5668,130.0029,130.1845,212077.0
2018-12-14 10:10:00,136.2,136.67,136.09,136.57,210978.0,130.1845,130.6337,130.0793,130.5381,210978.0
2018-12-14 10:20:00,136.57,136.72,135.93,136.09,179053.0,130.5381,130.6815,129.9264,130.0793,179053.0
2018-12-14 10:30:00,136.06,136.06,135.55,136.0,146926.0,130.0507,130.0507,129.5632,129.9933,146926.0
2018-12-14 10:40:00,136.0,136.34,135.85,136.22,92337.0,129.9933,130.3183,129.8499,130.2036,92337.0
2018-12-14 10:50:00,136.23,136.72,136.07,136.11,138839.0,130.2132,130.6815,130.0602,130.0985,138839.0
2018-12-14 11:00:00,136.1,136.45,136.1,136.23,77876.0,130.0889,130.4234,130.0889,130.2132,77876.0
2018-12-14 11:10:00,136.22,136.22,135.76,135.89,137040.0,130.2036,130.2036,129.7639,129.8882,137040.0
2018-12-14 11:20:00,135.87,135.97,135.44,135.62,155037.0,129.8691,129.9646,129.458,129.6301,155037.0
2018-12-14 11:30:00,135.63,135.84,135.3,135.5,106635.0,129.6397,129.8404,129.3242,129.5154,106635.0
2018-12-14 11:40:00,135.51,135.58,134.98,135.0,211826.0,129.525,129.5919,129.0184,129.0375,211826.0
2018-12-14 11:50:00,135.02,135.02,134.55,134.67,193474.0,129.0566,129.0566,128.6074,128.7221,193474.0
2018-12-14 12:00:00,134.68,135.22,134.68,135.1,150428.0,128.7316,129.2478,128.7316,129.1331,150428.0
2018-12-14 12:10:00,135.09,135.16,134.79,135.08,138875.0,129.1235,129.1904,128.8368,129.1139,138875.0
2018-12-14 12:20:00,135.08,135.24,134.99,135.15,123512.0,129.1139,129.2669,129.0279,129.1809,123512.0
2018-12-14 12:30:00,135.16,135.4,135.02,135.04,95706.0,129.1904,129.4198,129.0566,129.0757,95706.0
2018-12-14 12:40:00,135.02,135.3,134.88,135.29,245160.0,129.0566,129.3242,128.9228,129.3147,245160.0
2018-12-14 12:50:00,135.3,135.48,135.21,135.21,110559.0,129.3242,129.4963,129.2382,129.2382,110559.0
2018-12-14 13:00:00,135.2,135.49,134.96,135.47,132938.0,129.2286,129.5058,128.9992,129.4867,132938.0
2018-12-14 13:10:00,135.47,135.65,135.22,135.23,106871.0,129.4867,129.6588,129.2478,129.2573,106871.0
2018-12-14 13:20:00,135.22,135.24,135.04,135.1,62789.0,129.2478,129.2669,129.0757,129.1331,62789.0
2018-12-14 13:30:00,135.09,135.12,134.72,134.94,180783.0,129.1235,129.1522,128.7698,128.9801,180783.0
2018-12-14 13:40:00,134.92,135.45,134.92,135.28,146917.0,128.961,129.4676,128.961,129.3051,146917.0
2018-12-14 13:50:00,135.27,135.4,135.09,135.19,55312.0,129.2956,129.4198,129.1235,129.2191,55312.0
2018-12-14 14:00:00,135.19,135.45,135.13,135.35,98187.0,129.2191,129.4676,129.1617,129.372,98187.0
2018-12-14 14:10:00,135.34,135.41,134.99,135.07,189570.0,129.3625,129.4294,129.0279,129.1044,189570.0
2018-12-14 14:20:00,135.07,135.42,135.05,135.36,80361.0,129.1044,129.4389,129.0853,129.3816,80361.0
2018-12-14 14:30:00,135.35,135.4,134.77,134.81,108244.0,129.372,129.4198,128.8176,128.8559,108244.0
2018-12-14 14:40:00,134.79,135.08,134.72,134.93,127320.0,128.8368,129.1139,128.7698,128.9706,127320.0
2018-12-14 14:50:00,134.92,135.22,134.78,135.09,156209.0,128.961,129.2478,128.8272,129.1235,156209.0
2018-12-14 15:00:00,135.09,135.3,134.98,135.06,88495.0,129.1235,129.3242,129.0184,129.0948,88495.0
2018-12-14 15:10:00,135.08,135.54,135.03,135.41,117207.0,129.1139,129.5536,129.0662,129.4294,117207.0
2018-12-14 15:20:00,135.39,135.4,135.04,135.14,113009.0,129.4103,129.4198,129.0757,129.1713,113009.0
2018-12-14 15:30:00,135.14,135.32,134.99,135.09,161621.0,129.1713,129.3433,129.0279,129.1235,161621.0
2018-12-14 15:40:00,135.08,135.19,134.85,135.16,328624.0,129.1139,129.2191,128.8941,129.1904,328624.0
2018-12-14 15:50:00,135.15,135.44,134.98,135.09,566483.0,129.1809,129.458,129.0184,129.1235,566483.0
2018-12-17 09:30:00,134.21,134.43,132.67,132.95,630218.0,128.2824,128.4927,126.8104,127.078,630218.0
2018-12-17 09:40:00,132.94,132.94,132.03,132.45,340059.0,127.0685,127.0685,126.1987,126.6001,340059.0
2018-12-17 09:50:00,132.44,133.04,132.04,132.96,176094.0,126.5905,127.164,126.2082,127.0876,176094.0
2018-12-17 10:00:00,132.95,133.0,132.47,132.84,226837.0,127.078,127.1258,126.6192,126.9729,226837.0
2018-12-17 10:10:00,132.82,133.57,132.71,133.19,235466.0,126.9538,127.6706,126.8486,127.3074,235466.0
2018-12-17 10:20:00,133.19,133.5,132.87,133.33,167925.0,127.3074,127.6037,127.0016,127.4412,167925.0
2018-12-17 10:30:00,133.32,133.46,132.69,132.81,160226.0,127.4317,127.5655,126.8295,126.9442,160226.0
2018-12-17 10:40:00,132.78,133.62,132.67,133.15,162994.0,126.9155,127.7184,126.8104,127.2692,162994.0
2018-12-17 10:50:00,133.15,133.49,132.95,133.14,149818.0,127.2692,127.5942,127.078,127.2596,149818.0
2018-12-17 11:00:00,133.16,133.7,133.02,133.61,197043.0,127.2787,127.7949,127.1449,127.7089,197043.0
2018-12-17 11:10:00,133.64,134.04,133.59,133.8,182563.0,127.7375,128.1199,127.6898,127.8905,182563.0
2018-12-17 11:20:00,133.78,133.92,133.57,133.62,140220.0,127.8714,128.0052,127.6706,127.7184,140220.0
2018-12-17 11:30:00,133.61,133.63,133.22,133.31,201607.0,127.7089,127.728,127.3361,127.4221,201607.0
2018-12-17 11:40:00,133.3,133.48,133.02,133.48,96929.0,127.4126,127.5846,127.1449,127.5846,96929.0
2018-12-17 11:50:00,133.46,134.03,133.45,134.02,88590.0,127.5655,128.1103,127.5559,128.1008,88590.0
2018-12-17 12:00:00,134.03,134.29,133.92,134.06,87306.0,128.1103,128.3588,128.0052,128.139,87306.0
2018-12-17 12:10:00,134.09,134.16,133.83,134.07,71670.0,128.1677,128.2346,127.9192,128.1486,71670.0
2018-12-17 12:20:00,134.07,134.2,133.79,133.92,76526.0,128.1486,128.2728,127.8809,128.0052,76526.0
2018-12-17 12:30:00,133.91,133.91,133.3,133.37,113699.0,127.9956,127.9956,127.4126,127.4795,113699.0
2018-12-17 12:40:00,133.38,133.48,133.08,133.14,134114.0,127.489,127.5846,127.2023,127.2596,134114.0
2018-12-17 12:50:00,133.14,133.14,132.72,132.74,149132.0,127.2596,127.2596,126.8582,126.8773,149132.0
2018-12-17 13:00:00,132.74,132.86,132.48,132.8,197396.0,126.8773,126.992,126.6288,126.9346,197396.0
2018-12-17 13:10:00,132.79,132.89,132.34,132.51,191975.0,126.9251,127.0207,126.495,126.6575,191975.0
2018-12-17 13:20:00,132.51,132.57,132.15,132.21,142202.0,126.6575,126.7148,126.3134,126.3707,142202.0
2018-12-17 13:30:00,132.22,132.5,131.52,131.65,300679.0,126.3803,126.6479,125.7112,125.8354,300679.0
2018-12-17 13:40:00,131.66,132.07,131.47,131.62,180005.0,125.845,126.2369,125.6634,125.8068,180005.0
2018-12-17 13:50:00,131.62,131.88,131.46,131.54,127493.0,125.8068,126.0553,125.6538,125.7303,127493.0
2018-12-17 14:00:00,131.54,131.72,131.27,131.38,126456.0,125.7303,125.9023,125.4722,125.5774,126456.0
2018-12-17 14:10:00,131.38,131.74,131.29,131.66,131849.0,125.5774,125.9215,125.4913,125.845,131849.0
2018-12-17 14:20:00,131.66,132.1,131.54,131.68,217733.0,125.845,126.2656,125.7303,125.8641,217733.0
2018-12-17 14:30:00,131.69,132.04,131.63,131.94,154157.0,125.8737,126.2082,125.8163,126.1126,154157.0
2018-12-17 14:40:00,131.94,132.43,131.87,131.98,104499.0,126.1126,126.581,126.0457,126.1509,104499.0
2018-12-17 14:50:00,131.96,132.03,131.64,131.89,124514.0,126.1317,126.1987,125.8259,126.0648,124514.0
2018-12-17 15:00:00,131.87,131.9,131.42,131.45,149275.0,126.0457,126.0744,125.6156,125.6443,149275.0
2018-12-17 15:10:00,131.41,131.9,131.41,131.6,179279.0,125.606,126.0744,125.606,125.7876,179279.0
2018-12-17 15:20:00,131.59,131.6,130.8,130.99,393928.0,125.7781,125.7876,125.023,125.2046,393928.0
2018-12-17 15:30:00,131.0,131.15,130.69,131.13,449873.0,125.2141,125.3575,124.9178,125.3384,449873.0
2018-12-17 15:40:00,131.1,131.37,130.7,131.01,673981.0,125.3097,125.5678,124.9274,125.2237,673981.0
2018-12-17 15:50:00,131.06,131.65,131.01,131.49,810858.0,125.2715,125.8354,125.2237,125.6825,810858.0
2018-12-18 09:30:00,132.29,133.15,132.02,132.54,497424.0,126.4472,127.2692,126.1891,126.6861,497424.0
2018-12-18 09:40:00,132.57,133.32,132.37,133.25,209397.0,126.7148,127.4317,126.5236,127.3648,209397.0
2018-12-18 09:50:00,133.26,133.47,132.87,133.03,221432.0,127.3743,127.5751,127.0016,127.1545,221432.0
2018-12-18 10:00:00,133.03,133.11,132.58,132.72,188112.0,127.1545,127.231,126.7244,126.8582,188112.0
2018-12-18 10:10:00,132.73,133.1,132.65,132.91,207823.0,126.8677,127.2214,126.7913,127.0398,207823.0
2018-12-18 10:20:00,132.93,133.09,132.55,132.9,157857.0,127.0589,127.2118,126.6957,127.0302,157857.0
2018-12-18 10:30:00,132.93,133.35,132.9,133.21,175626.0,127.0589,127.4604,127.0302,127.3265,175626.0
2018-12-18 10:40:00,133.25,133.25,132.44,132.93,240122.0,127.3648,127.3648,126.5905,127.0589,240122.0
2018-12-18 10:50:00,132.93,133.21,132.68,132.77,128721.0,127.0589,127.3265,126.8199,126.906,128721.0
2018-12-18 11:00:00,132.79,133.01,132.65,132.69,124867.0,126.9251,127.1354,126.7913,126.8295,124867.0
2018-12-18 11:10:00,132.71,132.8,132.45,132.62,121565.0,126.8486,126.9346,126.6001,126.7626,121565.0
2018-12-18 11:20:00,132.61,132.64,132.12,132.44,135968.0,126.753,126.7817,126.2847,126.5905,135968.0
2018-12-18 11:30:00,132.45,133.15,132.42,133.07,149596.0,126.6001,127.2692,126.5714,127.1927,149596.0
2018-12-18 11:40:00,133.05,133.19,132.83,132.96,168264.0,127.1736,127.3074,126.9633,127.0876,168264.0
2018-12-18 11:50:00,132.99,133.1,132.7,132.92,193931.0,127.1163,127.2214,126.8391,127.0493,193931.0
2018-12-18 12:00:00,132.9,133.49,132.9,133.44,150706.0,127.0302,127.5942,127.0302,127.5464,150706.0
2018-12-18 12:10:00,133.45,133.6,133.28,133.6,119553.0,127.5559,127.6993,127.3934,127.6993,119553.0
2018-12-18 12:20:00,133.56,133.85,133.48,133.53,125910.0,127.6611,127.9383,127.5846,127.6324,125910.0
2018-12-18 12:30:00,133.54,133.76,133.51,133.67,84589.0,127.642,127.8522,127.6133,127.7662,84589.0
2018-12-18 12:40:00,133.66,133.97,133.65,133.88,83589.0,127.7567,128.053,127.7471,127.9669,83589.0
2018-12-18 12:50:00,133.88,134.17,133.82,134.02,99002.0,127.9669,128.2441,127.9096,128.1008,99002.0
2018-12-18 13:00:00,134.04,134.07,133.77,134.03,134555.0,128.1199,128.1486,127.8618,128.1103,134555.0
2018-12-18 13:10:00,134.06,134.1,133.93,134.01,95188.0,128.139,128.1772,128.0147,128.0912,95188.0
2018-12-18 13:20:00,134.02,134.15,133.92,134.05,143418.0,128.1008,128.225,128.0052,128.1294,143418.0
2018-12-18 13:30:00,134.06,134.07,133.55,133.6,123923.0,128.139,128.1486,127.6515,127.6993,123923.0
2018-12-18 13:40:00,133.58,133.99,133.57,133.98,144000.0,127.6802,128.0721,127.6706,128.0625,144000.0
2018-12-18 13:50:00,133.98,133.99,133.45,133.64,140191.0,128.0625,128.0721,127.5559,127.7375,140191.0
2018-12-18 14:00:00,133.63,133.9,133.59,133.86,156243.0,127.728,127.9861,127.6898,127.9478,156243.0
2018-12-18 14:10:00,133.85,133.92,133.33,133.49,178923.0,127.9383,128.0052,127.4412,127.5942,178923.0
2018-12-18 14:20:00,133.46,133.74,133.41,133.66,129375.0,127.5655,127.8331,127.5177,127.7567,129375.0
2018-12-18 14:30:00,133.65,133.65,133.05,133.28,173876.0,127.7471,127.7471,127.1736,127.3934,173876.0
2018-12-18 14:40:00,133.27,133.34,132.33,132.54,158560.0,127.3839,127.4508,126.4854,126.6861,158560.0
2018-12-18 14:50:00,132.52,132.61,132.06,132.13,159132.0,126.667,126.753,126.2273,126.2942,159132.0
2018-12-18 15:00:00,132.14,132.42,131.8,132.03,225216.0,126.3038,126.5714,125.9788,126.1987,225216.0
2018-12-18 15:10:00,132.02,132.7,131.92,132.53,156508.0,126.1891,126.8391,126.0935,126.6766,156508.0
2018-12-18 15:20:00,132.49,132.61,132.03,132.24,153994.0,126.6383,126.753,126.1987,126.3994,153994.0
2018-12-18 15:30:00,132.28,132.94,132.27,132.65,200855.0,126.4376,127.0685,126.4281,126.7913,200855.0
2018-12-18 15:40:00,132.64,133.57,132.63,133.41,234167.0,126.7817,127.6706,126.7722,127.5177,234167.0
2018-12-18 15:50:00,133.39,133.46,132.65,132.71,498861.0,127.4986,127.5655,126.7913,126.8486,498861.0
2018-12-19 09:30:00,133.0,133.64,132.41,133.44,372718.0,127.1258,127.7375,126.5619,127.5464,372718.0
2018-12-19 09:40:00,133.48,134.19,133.35,134.17,310766.0,127.5846,128.2633,127.4604,128.2441,310766.0
2018-12-19 09:50:00,134.17,134.92,134.1,134.64,236429.0,128.2441,128.961,128.1772,128.6934,236429.0
2018-12-19 10:00:00,134.68,134.82,134.19,134.25,194934.0,128.7316,128.8654,128.2633,128.3206,194934.0
2018-12-19 10:10:00,134.25,134.9,134.22,134.64,227301.0,128.3206,128.9419,128.2919,128.6934,227301.0
2018-12-19 10:20:00,134.64,134.81,134.41,134.65,129895.0,128.6934,128.8559,128.4735,128.7029,129895.0
2018-12-19 10:30:00,134.66,134.91,134.6,134.7,118075.0,128.7125,128.9515,128.6551,128.7507,118075.0
2018-12-19 10:40:00,134.67,134.87,134.52,134.61,130780.0,128.7221,128.9132,128.5787,128.6647,130780.0
2018-12-19 10:50:00,134.64,135.05,134.45,134.6,202044.0,128.6934,129.0853,128.5118,128.6551,202044.0
2018-12-19 11:00:00,134.6,134.76,134.36,134.53,187259.0,128.6551,128.8081,128.4257,128.5882,187259.0
2018-12-19 11:10:00,134.53,134.62,134.26,134.44,167426.0,128.5882,128.6743,128.3302,128.5022,167426.0
2018-12-19 11:20:00,134.41,134.73,134.4,134.71,146723.0,128.4735,128.7794,128.464,128.7603,146723.0
2018-12-19 11:30:00,134.7,134.77,134.6,134.72,99472.0,128.7507,128.8176,128.6551,128.7698,99472.0
2018-12-19 11:40:00,134.73,134.8,134.52,134.8,83532.0,128.7794,128.8463,128.5787,128.8463,83532.0
2018-12-19 11:50:00,134.82,135.22,134.79,135.19,78115.0,128.8654,129.2478,128.8368,129.2191,78115.0
2018-12-19 12:00:00,135.22,135.47,135.09,135.46,83000.0,129.2478,129.4867,129.1235,129.4772,83000.0
2018-12-19 12:10:00,135.43,135.44,135.1,135.25,64976.0,129.4485,129.458,129.1331,129.2764,64976.0
2018-12-19 12:20:00,135.24,135.46,135.2,135.35,76749.0,129.2669,129.4772,129.2286,129.372,76749.0
2018-12-19 12:30:00,135.35,135.58,135.24,135.58,100700.0,129.372,129.5919,129.2669,129.5919,100700.0
2018-12-19 12:40:00,135.56,135.56,135.38,135.44,81460.0,129.5727,129.5727,129.4007,129.458,81460.0
2018-12-19 12:50:00,135.43,135.57,135.11,135.15,97513.0,129.4485,129.5823,129.1426,129.1809,97513.0
2018-12-19 13:00:00,135.12,135.14,134.66,134.74,136125.0,129.1522,129.1713,128.7125,128.789,136125.0
2018-12-19 13:10:00,134.75,134.83,134.54,134.67,106744.0,128.7985,128.875,128.5978,128.7221,106744.0
2018-12-19 13:20:00,134.67,134.71,134.25,134.49,121983.0,128.7221,128.7603,128.3206,128.55,121983.0
2018-12-19 13:30:00,134.49,134.59,134.31,134.52,140106.0,128.55,128.6456,128.378,128.5787,140106.0
2018-12-19 13:40:00,134.54,134.97,134.53,134.95,78664.0,128.5978,129.0088,128.5882,128.9897,78664.0
2018-12-19 13:50:00,134.95,135.69,134.87,135.66,167594.0,128.9897,129.697,128.9132,129.6683,167594.0
2018-12-19 14:00:00,135.63,135.87,133.02,133.41,297717.0,129.6397,129.8691,127.1449,127.5177,297717.0
2018-12-19 14:10:00,133.47,133.58,132.37,133.4,414370.0,127.5751,127.6802,126.5236,127.5081,414370.0
2018-12-19 14:20:00,133.32,133.95,133.09,133.9,202634.0,127.4317,128.0339,127.2118,127.9861,202634.0
2018-12-19 14:30:00,133.9,134.44,133.57,134.06,181422.0,127.9861,128.5022,127.6706,128.139,181422.0
2018-12-19 14:40:00,134.04,134.06,132.3,132.81,216396.0,128.1199,128.139,126.4567,126.9442,216396.0
2018-12-19 14:50:00,132.8,132.84,131.09,131.33,261236.0,126.9346,126.9729,125.3002,125.5296,261236.0
2018-12-19 15:00:00,131.32,131.36,129.52,130.76,547092.0,125.52,125.5582,123.7995,124.9847,547092.0
2018-12-19 15:10:00,130.76,131.61,130.49,131.04,359967.0,124.9847,125.7972,124.7267,125.2524,359967.0
2018-12-19 15:20:00,131.04,131.88,130.52,130.95,377784.0,125.2524,126.0553,124.7553,125.1664,377784.0
2018-12-19 15:30:00,130.96,131.62,130.75,130.99,292210.0,125.1759,125.8068,124.9752,125.2046,292210.0
2018-12-19 15:40:00,130.98,131.62,130.54,131.56,353800.0,125.195,125.8068,124.7745,125.7494,353800.0
2018-12-19 15:50:00,131.57,131.94,131.18,131.24,587090.0,125.759,126.1126,125.3862,125.4435,587090.0
2018-12-20 09:30:00,130.16,131.71,129.85,131.55,468180.0,124.4112,125.8928,124.1149,125.7399,468180.0
2018-12-20 09:40:00,131.52,131.56,130.24,130.47,247705.0,125.7112,125.7494,124.4877,124.7076,247705.0
2018-12-20 09:50:00,130.47,131.42,130.33,131.19,302880.0,124.7076,125.6156,124.5737,125.3958,302880.0
2018-12-20 10:00:00,131.22,132.01,131.17,131.9,242442.0,125.4244,126.1795,125.3766,126.0744,242442.0
2018-12-20 10:10:00,131.92,131.99,131.08,131.14,165994.0,126.0935,126.1604,125.2906,125.348,165994.0
2018-12-20 10:20:00,131.11,131.12,130.71,130.86,195522.0,125.3193,125.3288,124.937,125.0803,195522.0
2018-12-20 10:30:00,130.84,131.16,130.63,130.81,183071.0,125.0612,125.3671,124.8605,125.0325,183071.0
2018-12-20 10:40:00,130.8,131.35,130.75,130.78,122364.0,125.023,125.5487,124.9752,125.0039,122364.0
2018-12-20 10:50:00,130.76,130.95,130.4,130.75,180464.0,124.9847,125.1664,124.6406,124.9752,180464.0
2018-12-20 11:00:00,130.72,130.72,129.92,130.16,130899.0,124.9465,124.9465,124.1818,124.4112,130899.0
2018-12-20 11:10:00,130.12,130.33,129.91,129.98,206659.0,124.373,124.5737,124.1723,124.2392,206659.0
2018-12-20 11:20:00,130.0,130.02,128.78,129.25,379758.0,124.2583,124.2774,123.0922,123.5414,379758.0
2018-12-20 11:30:00,129.24,129.48,128.88,128.92,293065.0,123.5319,123.7613,123.1878,123.226,293065.0
2018-12-20 11:40:00,128.91,129.1,128.04,128.13,395258.0,123.2165,123.3981,122.3849,122.4709,395258.0
2018-12-20 11:50:00,128.12,128.86,127.81,128.4,516487.0,122.4613,123.1687,122.165,122.729,516487.0
2018-12-20 12:00:00,128.41,129.08,128.41,128.67,265666.0,122.7385,123.3789,122.7385,122.9871,265666.0
2018-12-20 12:10:00,128.69,128.99,128.07,128.85,205731.0,123.0062,123.2929,122.4136,123.1591,205731.0
2018-12-20 12:20:00,128.85,129.65,128.74,129.58,195270.0,123.1591,123.9238,123.054,123.8569,195270.0
2018-12-20 12:30:00,129.56,129.75,129.32,129.44,192152.0,123.8377,124.0194,123.6083,123.723,192152.0
2018-12-20 12:40:00,129.42,129.46,128.8,129.03,206362.0,123.7039,123.7422,123.1113,123.3312,206362.0
2018-12-20 12:50:00,129.02,129.5,128.71,129.4,149635.0,123.3216,123.7804,123.0253,123.6848,149635.0
2018-12-20 13:00:00,129.42,129.45,128.78,128.8,119539.0,123.7039,123.7326,123.0922,123.1113,119539.0
2018-12-20 13:10:00,128.77,129.37,128.44,129.05,126715.0,123.0826,123.6561,122.7672,123.3503,126715.0
2018-12-20 13:20:00,128.99,129.3,128.74,128.96,173364.0,123.2929,123.5892,123.054,123.2642,173364.0
2018-12-20 13:30:00,128.91,129.07,128.71,128.9,155184.0,123.2165,123.3694,123.0253,123.2069,155184.0
2018-12-20 13:40:00,128.9,128.98,128.39,128.77,161840.0,123.2069,123.2834,122.7194,123.0826,161840.0
2018-12-20 13:50:00,128.78,128.82,128.45,128.51,186984.0,123.0922,123.1304,122.7768,122.8341,186984.0
2018-12-20 14:00:00,128.54,128.65,127.81,127.94,260656.0,122.8628,122.9679,122.165,122.2893,260656.0
2018-12-20 14:10:00,127.96,127.98,127.15,127.31,298328.0,122.3084,122.3275,121.5342,121.6871,298328.0
2018-12-20 14:20:00,127.34,128.81,127.33,128.81,287375.0,121.7158,123.1209,121.7062,123.1209,287375.0
2018-12-20 14:30:00,128.78,129.05,128.39,128.5,258083.0,123.0922,123.3503,122.7194,122.8246,258083.0
2018-12-20 14:40:00,128.52,129.93,128.49,129.81,321791.0,122.8437,124.1914,122.815,124.0767,321791.0
2018-12-20 14:50:00,129.79,129.79,128.87,129.09,224022.0,124.0576,124.0576,123.1782,123.3885,224022.0
2018-12-20 15:00:00,129.05,129.11,128.27,128.94,300386.0,123.3503,123.4076,122.6047,123.2451,300386.0
2018-12-20 15:10:00,128.92,129.42,128.81,129.0,200671.0,123.226,123.7039,123.1209,123.3025,200671.0
2018-12-20 15:20:00,128.96,129.58,128.77,128.81,184796.0,123.2642,123.8569,123.0826,123.1209,184796.0
2018-12-20 15:30:00,128.82,129.47,128.81,129.24,229989.0,123.1304,123.7517,123.1209,123.5319,229989.0
2018-12-20 15:40:00,129.2,129.39,128.3,128.42,402728.0,123.4936,123.6753,122.6334,122.7481,402728.0
2018-12-20 15:50:00,128.43,128.84,127.96,128.73,997410.0,122.7577,123.1495,122.3084,123.0444,997410.0
2018-12-21 09:30:00,127.2,128.7,125.75,128.26,3621126.0,121.582,123.0157,120.196,122.5952,3621126.0
2018-12-21 09:40:00,128.28,128.67,127.58,128.39,286621.0,122.6143,122.9871,121.9452,122.7194,286621.0
2018-12-21 09:50:00,128.42,128.42,127.74,127.94,323622.0,122.7481,122.7481,122.0981,122.2893,323622.0
2018-12-21 10:00:00,127.9,127.98,127.25,127.7,220963.0,122.2511,122.3275,121.6298,122.0599,220963.0
2018-12-21 10:10:00,127.72,130.33,127.51,129.9,390254.0,122.079,124.5737,121.8783,124.1627,390254.0
2018-12-21 10:20:00,129.93,130.02,128.91,129.23,279643.0,124.1914,124.2774,123.2165,123.5223,279643.0
2018-12-21 10:30:00,129.3,129.53,128.65,128.85,177973.0,123.5892,123.8091,122.9679,123.1591,177973.0
2018-12-21 10:40:00,128.85,128.86,128.28,128.5,253115.0,123.1591,123.1687,122.6143,122.8246,253115.0
2018-12-21 10:50:00,128.51,128.79,128.08,128.35,114162.0,122.8341,123.1018,122.4231,122.6812,114162.0
2018-12-21 11:00:00,128.37,128.39,127.08,127.13,253424.0,122.7003,122.7194,121.4673,121.5151,253424.0
2018-12-21 11:10:00,127.15,128.07,127.07,127.93,202222.0,121.5342,122.4136,121.4577,122.2797,202222.0
2018-12-21 11:20:00,127.91,128.0,127.31,127.77,184052.0,122.2606,122.3466,121.6871,122.1268,184052.0
2018-12-21 11:30:00,127.8,127.91,127.5,127.53,179668.0,122.1555,122.2606,121.8687,121.8974,179668.0
2018-12-21 11:40:00,127.53,127.78,126.86,126.91,163953.0,121.8974,122.1364,121.257,121.3048,163953.0
2018-12-21 11:50:00,126.87,127.34,126.64,126.72,201312.0,121.2666,121.7158,121.0467,121.1232,201312.0
2018-12-21 12:00:00,126.71,126.77,126.27,126.52,252034.0,121.1136,121.171,120.6931,120.932,252034.0
2018-12-21 12:10:00,126.52,126.75,126.29,126.35,187374.0,120.932,121.1519,120.7122,120.7695,187374.0
2018-12-21 12:20:00,126.37,126.37,125.4,125.49,335265.0,120.7886,120.7886,119.8615,119.9475,335265.0
2018-12-21 12:30:00,125.49,125.97,124.83,125.97,584132.0,119.9475,120.4063,119.3167,120.4063,584132.0
2018-12-21 12:40:00,125.98,126.94,125.8,126.4,248789.0,120.4159,121.3335,120.2438,120.8173,248789.0
2018-12-21 12:50:00,126.42,126.6,125.64,125.81,227925.0,120.8364,121.0085,120.0909,120.2534,227925.0
2018-12-21 13:00:00,125.84,126.14,125.32,125.73,199894.0,120.282,120.5688,119.785,120.1769,199894.0
2018-12-21 13:10:00,125.74,125.96,125.4,125.8,177525.0,120.1865,120.3967,119.8615,120.2438,177525.0
2018-12-21 13:20:00,125.78,126.49,125.74,125.99,201246.0,120.2247,120.9033,120.1865,120.4254,201246.0
2018-12-21 13:30:00,125.99,126.39,125.86,126.17,153360.0,120.4254,120.8078,120.3012,120.5975,153360.0
2018-12-21 13:40:00,126.17,126.43,125.65,125.78,188363.0,120.5975,120.846,120.1004,120.2247,188363.0
2018-12-21 13:50:00,125.76,125.94,125.31,125.4,171189.0,120.2056,120.3776,119.7755,119.8615,171189.0
2018-12-21 14:00:00,125.39,125.61,125.18,125.25,205881.0,119.8519,120.0622,119.6512,119.7181,205881.0
2018-12-21 14:10:00,125.22,125.47,124.67,125.46,461948.0,119.6894,119.9284,119.1637,119.9188,461948.0
2018-12-21 14:20:00,125.46,125.6,124.85,125.03,196701.0,119.9188,120.0526,119.3358,119.5078,196701.0
2018-12-21 14:30:00,125.01,125.17,124.88,124.91,156725.0,119.4887,119.6416,119.3644,119.3931,156725.0
2018-12-21 14:40:00,124.88,124.97,124.49,124.91,319313.0,119.3644,119.4505,118.9917,119.3931,319313.0
2018-12-21 14:50:00,124.93,125.4,124.66,125.08,272877.0,119.4122,119.8615,119.1542,119.5556,272877.0
2018-12-21 15:00:00,125.09,125.28,124.8,124.97,207471.0,119.5652,119.7468,119.288,119.4505,207471.0
2018-12-21 15:10:00,124.95,124.95,123.91,124.06,298948.0,119.4314,119.4314,118.4373,118.5807,298948.0
2018-12-21 15:20:00,124.05,124.44,123.76,123.77,344896.0,118.5711,118.9439,118.2939,118.3035,344896.0
2018-12-21 15:30:00,123.77,124.21,123.15,123.18,556008.0,118.3035,118.724,117.7109,117.7395,556008.0
2018-12-21 15:40:00,123.17,123.99,122.95,123.84,894036.0,117.73,118.5138,117.5197,118.3704,894036.0
2018-12-21 15:50:00,123.83,124.6,123.5,123.94,1459994.0,118.3608,119.0968,118.0454,118.466,1459994.0
2018-12-24 09:30:00,122.09,123.75,121.6,123.34,850525.0,116.6977,118.2844,116.2293,117.8925,850525.0
2018-12-24 09:40:00,123.39,123.45,122.49,122.92,389739.0,117.9403,117.9976,117.08,117.491,389739.0
2018-12-24 09:50:00,122.88,123.26,122.42,123.24,262101.0,117.4528,117.816,117.0131,117.7969,262101.0
2018-12-24 10:00:00,123.27,123.52,122.23,123.15,460170.0,117.8256,118.0645,116.8315,117.7109,460170.0
2018-12-24 10:10:00,123.18,123.76,122.82,123.62,343814.0,117.7395,118.2939,117.3954,118.1601,343814.0
2018-12-24 10:20:00,123.6,124.14,123.27,123.95,244720.0,118.141,118.6571,117.8256,118.4755,244720.0
2018-12-24 10:30:00,123.97,124.81,123.82,124.55,270851.0,118.4946,119.2975,118.3513,119.049,270851.0
2018-12-24 10:40:00,124.55,125.21,124.54,124.88,373042.0,119.049,119.6799,119.0395,119.3644,373042.0
2018-12-24 10:50:00,124.88,124.88,124.16,124.47,292708.0,119.3644,119.3644,118.6762,118.9726,292708.0
2018-12-24 11:00:00,124.47,124.71,123.71,124.03,223316.0,118.9726,119.202,118.2461,118.552,223316.0
2018-12-24 11:10:00,124.0,124.05,123.36,123.83,203606.0,118.5233,118.5711,117.9116,118.3608,203606.0
2018-12-24 11:20:00,123.82,123.97,123.31,123.55,138878.0,118.3513,118.4946,117.8638,118.0932,138878.0
2018-12-24 11:30:00,123.53,124.0,123.48,123.76,139008.0,118.0741,118.5233,118.0263,118.2939,139008.0
2018-12-24 11:40:00,123.79,124.04,122.9,122.95,143674.0,118.3226,118.5615,117.4719,117.5197,143674.0
2018-12-24 11:50:00,122.94,123.64,122.88,123.2,184354.0,117.5101,118.1792,117.4528,117.7587,184354.0
2018-12-24 12:00:00,123.24,123.78,123.2,123.2,186337.0,117.7969,118.313,117.7587,117.7587,186337.0
2018-12-24 12:10:00,123.2,123.54,123.03,123.15,208118.0,117.7587,118.0836,117.5962,117.7109,208118.0
2018-12-24 12:20:00,123.13,123.86,122.86,123.4,243195.0,117.6917,118.3895,117.4337,117.9498,243195.0
2018-12-24 12:30:00,123.43,123.7,123.02,123.33,234739.0,117.9785,118.2366,117.5866,117.8829,234739.0
2018-12-24 12:40:00,123.29,123.41,122.71,122.88,257161.0,117.8447,117.9594,117.2903,117.4528,257161.0
2018-12-24 12:50:00,122.88,123.0,121.68,121.83,896588.0,117.4528,117.5675,116.3058,116.4492,896588.0
2018-12-26 09:30:00,123.02,126.0,123.0,125.3,820187.0,117.5866,120.435,117.5675,119.7659,820187.0
2018-12-26 09:40:00,125.28,125.53,124.6,125.37,290290.0,119.7468,119.9857,119.0968,119.8328,290290.0
2018-12-26 09:50:00,125.41,125.6,124.46,124.63,252110.0,119.871,120.0526,118.963,119.1255,252110.0
2018-12-26 10:00:00,124.63,124.79,124.06,124.58,328869.0,119.1255,119.2784,118.5807,119.0777,328869.0
2018-12-26 10:10:00,124.6,124.63,123.53,123.58,196908.0,119.0968,119.1255,118.0741,118.1219,196908.0
2018-12-26 10:20:00,123.55,124.59,123.52,124.21,166595.0,118.0932,119.0873,118.0645,118.724,166595.0
2018-12-26 10:30:00,124.23,124.49,123.69,123.79,150625.0,118.7432,118.9917,118.227,118.3226,150625.0
2018-12-26 10:40:00,123.83,124.0,123.53,123.93,102440.0,118.3608,118.5233,118.0741,118.4564,102440.0
2018-12-26 10:50:00,123.97,124.19,123.39,123.58,165132.0,118.4946,118.7049,117.9403,118.1219,165132.0
2018-12-26 11:00:00,123.6,124.24,123.46,124.15,141328.0,118.141,118.7527,118.0072,118.6667,141328.0
2018-12-26 11:10:00,124.09,124.74,124.08,124.72,127429.0,118.6093,119.2306,118.5998,119.2115,127429.0
2018-12-26 11:20:00,124.71,124.8,124.32,124.67,120138.0,119.202,119.288,118.8292,119.1637,120138.0
2018-12-26 11:30:00,124.63,124.99,124.36,124.96,148178.0,119.1255,119.4696,118.8674,119.4409,148178.0
2018-12-26 11:40:00,124.98,125.24,124.87,125.16,104116.0,119.46,119.7085,119.3549,119.6321,104116.0
2018-12-26 11:50:00,125.14,125.62,124.95,125.62,134281.0,119.613,120.0718,119.4314,120.0718,134281.0
2018-12-26 12:00:00,125.63,126.15,125.56,126.15,194204.0,120.0813,120.5784,120.0144,120.5784,194204.0
2018-12-26 12:10:00,126.14,126.72,125.98,126.31,266311.0,120.5688,121.1232,120.4159,120.7313,266311.0
2018-12-26 12:20:00,126.33,126.57,126.13,126.24,158070.0,120.7504,120.9798,120.5592,120.6644,158070.0
2018-12-26 12:30:00,126.24,126.95,126.15,126.75,228443.0,120.6644,121.343,120.5784,121.1519,228443.0
2018-12-26 12:40:00,126.77,127.19,126.6,126.84,149765.0,121.171,121.5724,121.0085,121.2379,149765.0
2018-12-26 12:50:00,126.86,127.36,126.83,127.28,168327.0,121.257,121.7349,121.2283,121.6584,168327.0
2018-12-26 13:00:00,127.31,127.39,126.59,126.82,303338.0,121.6871,121.7636,120.9989,121.2188,303338.0
2018-12-26 13:10:00,126.78,126.95,126.26,126.33,237137.0,121.1805,121.343,120.6835,120.7504,237137.0
2018-12-26 13:20:00,126.31,126.69,126.25,126.53,198348.0,120.7313,121.0945,120.6739,120.9416,198348.0
2018-12-26 13:30:00,126.52,126.81,126.47,126.75,84284.0,120.932,121.2092,120.8842,121.1519,84284.0
2018-12-26 13:40:00,126.76,127.17,126.7,127.03,101253.0,121.1614,121.5533,121.1041,121.4195,101253.0
2018-12-26 13:50:00,127.04,127.64,127.04,127.6,113848.0,121.429,122.0025,121.429,121.9643,113848.0
2018-12-26 14:00:00,127.6,127.66,127.08,127.36,152335.0,121.9643,122.0217,121.4673,121.7349,152335.0
2018-12-26 14:10:00,127.33,127.62,126.84,126.96,161919.0,121.7062,121.9834,121.2379,121.3526,161919.0
2018-12-26 14:20:00,126.97,127.07,126.54,126.75,103980.0,121.3621,121.4577,120.9511,121.1519,103980.0
2018-12-26 14:30:00,126.76,127.31,126.76,127.17,81339.0,121.1614,121.6871,121.1614,121.5533,81339.0
2018-12-26 14:40:00,127.2,127.31,126.84,127.02,169250.0,121.582,121.6871,121.2379,121.4099,169250.0
2018-12-26 14:50:00,127.0,127.62,127.0,127.58,90816.0,121.3908,121.9834,121.3908,121.9452,90816.0
2018-12-26 15:00:00,127.54,127.87,127.36,127.67,117499.0,121.907,122.2224,121.7349,122.0312,117499.0
2018-12-26 15:10:00,127.69,128.08,127.68,127.89,236092.0,122.0503,122.4231,122.0408,122.2415,236092.0
2018-12-26 15:20:00,127.89,128.37,127.79,128.29,186917.0,122.2415,122.7003,122.1459,122.6238,186917.0
2018-12-26 15:30:00,128.3,128.94,128.25,128.92,243578.0,122.6334,123.2451,122.5856,123.226,243578.0
2018-12-26 15:40:00,128.9,129.6,128.73,129.12,351402.0,123.2069,123.876,123.0444,123.4172,351402.0
2018-12-26 15:50:00,129.13,130.24,129.07,130.24,753224.0,123.4267,124.4877,123.3694,124.4877,753224.0
2018-12-27 09:30:00,127.99,128.91,127.22,128.59,453647.0,122.3371,123.2165,121.6011,122.9106,453647.0
2018-12-27 09:40:00,128.62,129.05,127.53,127.56,255593.0,122.9393,123.3503,121.8974,121.9261,255593.0
2018-12-27 09:50:00,127.59,128.26,127.44,128.23,227412.0,121.9548,122.5952,121.8114,122.5665,227412.0
2018-12-27 10:00:00,128.24,128.98,127.53,127.62,239771.0,122.576,123.2834,121.8974,121.9834,239771.0
2018-12-27 10:10:00,127.63,127.93,127.04,127.09,229593.0,121.993,122.2797,121.429,121.4768,229593.0
2018-12-27 10:20:00,127.09,127.42,126.99,127.21,160027.0,121.4768,121.7923,121.3813,121.5915,160027.0
2018-12-27 10:30:00,127.23,127.9,127.03,127.63,127987.0,121.6107,122.2511,121.4195,121.993,127987.0
2018-12-27 10:40:00,127.62,128.44,127.51,128.27,131843.0,121.9834,122.7672,121.8783,122.6047,131843.0
2018-12-27 10:50:00,128.24,128.34,127.63,127.85,120398.0,122.576,122.6716,121.993,122.2033,120398.0
2018-12-27 11:00:00,127.77,127.89,127.36,127.53,106426.0,122.1268,122.2415,121.7349,121.8974,106426.0
2018-12-27 11:10:00,127.5,128.27,127.48,128.15,114134.0,121.8687,122.6047,121.8496,122.49,114134.0
2018-12-27 11:20:00,128.15,128.55,127.93,128.39,81450.0,122.49,122.8724,122.2797,122.7194,81450.0
2018-12-27 11:30:00,128.4,128.87,128.35,128.64,165588.0,122.729,123.1782,122.6812,122.9584,165588.0
2018-12-27 11:40:00,128.6,128.63,127.7,127.71,102960.0,122.9201,122.9488,122.0599,122.0695,102960.0
2018-12-27 11:50:00,127.76,128.16,127.55,128.03,114938.0,122.1172,122.4996,121.9165,122.3753,114938.0
2018-12-27 12:00:00,127.98,128.11,127.3,127.49,150002.0,122.3275,122.4518,121.6776,121.8592,150002.0
2018-12-27 12:10:00,127.53,127.92,127.34,127.85,85335.0,121.8974,122.2702,121.7158,122.2033,85335.0
2018-12-27 12:20:00,127.8,127.8,127.01,127.2,220489.0,122.1555,122.1555,121.4004,121.582,220489.0
2018-12-27 12:30:00,127.19,127.49,127.08,127.32,104661.0,121.5724,121.8592,121.4673,121.6967,104661.0
2018-12-27 12:40:00,127.32,127.54,126.96,127.34,101061.0,121.6967,121.907,121.3526,121.7158,101061.0
2018-12-27 12:50:00,127.33,127.81,127.27,127.77,98238.0,121.7062,122.165,121.6489,122.1268,98238.0
2018-12-27 13:00:00,127.74,127.92,127.5,127.65,72823.0,122.0981,122.2702,121.8687,122.0121,72823.0
2018-12-27 13:10:00,127.64,127.78,127.43,127.54,62375.0,122.0025,122.1364,121.8018,121.907,62375.0
2018-12-27 13:20:00,127.54,127.69,127.35,127.36,98223.0,121.907,122.0503,121.7254,121.7349,98223.0
2018-12-27 13:30:00,127.35,127.55,127.35,127.36,75743.0,121.7254,121.9165,121.7254,121.7349,75743.0
2018-12-27 13:40:00,127.37,127.58,126.98,127.06,149919.0,121.7445,121.9452,121.3717,121.4482,149919.0
2018-12-27 13:50:00,127.06,127.14,126.7,126.98,93026.0,121.4482,121.5246,121.1041,121.3717,93026.0
2018-12-27 14:00:00,126.98,127.28,126.77,126.87,110074.0,121.3717,121.6584,121.171,121.2666,110074.0
2018-12-27 14:10:00,126.86,127.02,126.52,126.62,110207.0,121.257,121.4099,120.932,121.0276,110207.0
2018-12-27 14:20:00,126.62,126.97,126.56,126.93,108316.0,121.0276,121.3621,120.9702,121.3239,108316.0
2018-12-27 14:30:00,126.9,126.99,126.6,126.9,103882.0,121.2952,121.3813,121.0085,121.2952,103882.0
2018-12-27 14:40:00,126.9,127.7,126.89,127.4,199663.0,121.2952,122.0599,121.2857,121.7731,199663.0
2018-12-27 14:50:00,127.4,128.09,127.27,128.08,161997.0,121.7731,122.4327,121.6489,122.4231,161997.0
2018-12-27 15:00:00,128.08,128.12,127.51,127.95,157443.0,122.4231,122.4613,121.8783,122.2989,157443.0
2018-12-27 15:10:00,127.91,128.64,127.73,128.55,124638.0,122.2606,122.9584,122.0886,122.8724,124638.0
2018-12-27 15:20:00,128.57,129.94,128.57,129.84,160541.0,122.8915,124.201,122.8915,124.1054,160541.0
2018-12-27 15:30:00,129.9,130.88,129.32,130.72,365507.0,124.1627,125.0994,123.6083,124.9465,365507.0
2018-12-27 15:40:00,130.75,131.68,130.67,131.11,426577.0,124.9752,125.8641,124.8987,125.3193,426577.0
2018-12-27 15:50:00,131.09,131.99,130.36,131.99,708765.0,125.3002,126.1604,124.6024,126.1604,708765.0
2018-12-28 09:30:00,133.08,133.62,131.23,131.8,460463.0,127.2023,127.7184,125.434,125.9788,460463.0
2018-12-28 09:40:00,131.7,132.49,131.59,131.68,227827.0,125.8832,126.6383,125.7781,125.8641,227827.0
2018-12-28 09:50:00,131.7,131.7,130.81,131.11,218598.0,125.8832,125.8832,125.0325,125.3193,218598.0
2018-12-28 10:00:00,131.1,131.22,130.47,130.71,217304.0,125.3097,125.4244,124.7076,124.937,217304.0
2018-12-28 10:10:00,130.64,130.99,130.28,130.87,137245.0,124.87,125.2046,124.5259,125.0899,137245.0
2018-12-28 10:20:00,130.86,130.98,130.05,130.24,130807.0,125.0803,125.195,124.3061,124.4877,130807.0
2018-12-28 10:30:00,130.21,130.48,129.66,130.05,148968.0,124.459,124.7171,123.9333,124.3061,148968.0
2018-12-28 10:40:00,130.06,130.75,130.01,130.66,147560.0,124.3157,124.9752,124.2679,124.8892,147560.0
2018-12-28 10:50:00,130.71,131.12,130.53,130.56,98565.0,124.937,125.3288,124.7649,124.7936,98565.0
2018-12-28 11:00:00,130.54,130.89,130.33,130.82,68887.0,124.7745,125.109,124.5737,125.0421,68887.0
2018-12-28 11:10:00,130.87,131.33,130.73,130.84,95990.0,125.0899,125.5296,124.9561,125.0612,95990.0
2018-12-28 11:20:00,130.91,131.19,130.64,131.11,89981.0,125.1281,125.3958,124.87,125.3193,89981.0
2018-12-28 11:30:00,131.09,131.73,130.94,131.59,73357.0,125.3002,125.9119,125.1568,125.7781,73357.0
2018-12-28 11:40:00,131.6,131.75,131.12,131.32,98265.0,125.7876,125.931,125.3288,125.52,98265.0
2018-12-28 11:50:00,131.33,131.63,131.17,131.48,83197.0,125.5296,125.8163,125.3766,125.6729,83197.0
2018-12-28 12:00:00,131.54,132.04,131.5,131.83,92867.0,125.7303,126.2082,125.6921,126.0075,92867.0
2018-12-28 12:10:00,131.84,131.85,131.22,131.39,110666.0,126.017,126.0266,125.4244,125.5869,110666.0
2018-12-28 12:20:00,131.37,131.73,131.33,131.51,102679.0,125.5678,125.9119,125.5296,125.7016,102679.0
2018-12-28 12:30:00,131.52,131.73,131.42,131.72,69814.0,125.7112,125.9119,125.6156,125.9023,69814.0
2018-12-28 12:40:00,131.74,131.9,131.41,131.48,77418.0,125.9215,126.0744,125.606,125.6729,77418.0
2018-12-28 12:50:00,131.5,131.78,131.04,131.13,75391.0,125.6921,125.9597,125.2524,125.3384,75391.0
2018-12-28 13:00:00,131.13,131.33,131.01,131.31,91635.0,125.3384,125.5296,125.2237,125.5105,91635.0
2018-12-28 13:10:00,131.3,131.52,131.22,131.23,56702.0,125.5009,125.7112,125.4244,125.434,56702.0
2018-12-28 13:20:00,131.25,131.26,130.93,131.18,68362.0,125.4531,125.4627,125.1472,125.3862,68362.0
2018-12-28 13:30:00,131.2,131.24,130.87,131.21,59836.0,125.4053,125.4435,125.0899,125.4149,59836.0
2018-12-28 13:40:00,131.19,131.54,131.1,131.48,81554.0,125.3958,125.7303,125.3097,125.6729,81554.0
2018-12-28 13:50:00,131.46,131.76,131.33,131.58,84055.0,125.6538,125.9406,125.5296,125.7685,84055.0
2018-12-28 14:00:00,131.61,132.16,131.61,132.15,99796.0,125.7972,126.3229,125.7972,126.3134,99796.0
2018-12-28 14:10:00,132.13,132.5,132.0,132.1,104901.0,126.2942,126.6479,126.17,126.2656,104901.0
2018-12-28 14:20:00,132.11,132.29,131.91,132.03,96967.0,126.2751,126.4472,126.084,126.1987,96967.0
2018-12-28 14:30:00,132.04,132.36,131.91,132.35,102326.0,126.2082,126.5141,126.084,126.5045,102326.0
2018-12-28 14:40:00,132.34,132.56,132.12,132.52,128337.0,126.495,126.7052,126.2847,126.667,128337.0
2018-12-28 14:50:00,132.5,132.85,132.43,132.72,119928.0,126.6479,126.9824,126.581,126.8582,119928.0
2018-12-28 15:00:00,132.72,132.85,131.7,131.93,205535.0,126.8582,126.9824,125.8832,126.1031,205535.0
2018-12-28 15:10:00,131.92,132.16,131.5,131.55,127100.0,126.0935,126.3229,125.6921,125.7399,127100.0
2018-12-28 15:20:00,131.51,131.53,130.7,130.99,191586.0,125.7016,125.7207,124.9274,125.2046,191586.0
2018-12-28 15:30:00,130.97,131.14,130.55,130.58,161673.0,125.1855,125.348,124.784,124.8127,161673.0
2018-12-28 15:40:00,130.56,130.9,130.41,130.75,240998.0,124.7936,125.1186,124.6502,124.9752,240998.0
2018-12-28 15:50:00,130.73,131.19,130.37,130.92,494379.0,124.9561,125.3958,124.612,125.1377,494379.0
2018-12-31 09:30:00,131.68,132.44,131.61,131.84,296554.0,125.8641,126.5905,125.7972,126.017,296554.0
2018-12-31 09:40:00,131.86,131.99,131.05,131.05,366970.0,126.0362,126.1604,125.2619,125.2619,366970.0
2018-12-31 09:50:00,131.09,131.1,130.71,130.87,200024.0,125.3002,125.3097,124.937,125.0899,200024.0
2018-12-31 10:00:00,130.88,131.15,130.7,130.74,275328.0,125.0994,125.3575,124.9274,124.9656,275328.0
2018-12-31 10:10:00,130.73,131.0,130.58,130.74,154735.0,124.9561,125.2141,124.8127,124.9656,154735.0
2018-12-31 10:20:00,130.74,131.04,130.7,130.94,128968.0,124.9656,125.2524,124.9274,125.1568,128968.0
2018-12-31 10:30:00,130.94,130.95,130.6,130.78,115254.0,125.1568,125.1664,124.8318,125.0039,115254.0
2018-12-31 10:40:00,130.78,130.95,130.67,130.71,124587.0,125.0039,125.1664,124.8987,124.937,124587.0
2018-12-31 10:50:00,130.69,130.69,130.46,130.46,89131.0,124.9178,124.9178,124.698,124.698,89131.0
2018-12-31 11:00:00,130.5,130.93,130.33,130.81,95333.0,124.7362,125.1472,124.5737,125.0325,95333.0
2018-12-31 11:10:00,130.83,130.95,130.56,130.83,70052.0,125.0517,125.1664,124.7936,125.0517,70052.0
2018-12-31 11:20:00,130.8,130.8,130.44,130.65,100505.0,125.023,125.023,124.6789,124.8796,100505.0
2018-12-31 11:30:00,130.63,130.71,130.23,130.42,95920.0,124.8605,124.937,124.4782,124.6598,95920.0
2018-12-31 11:40:00,130.43,130.92,130.36,130.92,83498.0,124.6693,125.1377,124.6024,125.1377,83498.0
2018-12-31 11:50:00,130.87,131.01,130.75,130.93,215871.0,125.0899,125.2237,124.9752,125.1472,215871.0
2018-12-31 12:00:00,130.96,131.02,130.77,130.95,259047.0,125.1759,125.2333,124.9943,125.1664,259047.0
2018-12-31 12:10:00,130.98,131.08,130.74,130.93,96145.0,125.195,125.2906,124.9656,125.1472,96145.0
2018-12-31 12:20:00,130.94,131.32,130.94,131.24,82542.0,125.1568,125.52,125.1568,125.4435,82542.0
2018-12-31 12:30:00,131.26,131.47,131.22,131.39,73277.0,125.4627,125.6634,125.4244,125.5869,73277.0
2018-12-31 12:40:00,131.4,131.64,131.36,131.55,75975.0,125.5965,125.8259,125.5582,125.7399,75975.0
2018-12-31 12:50:00,131.54,131.7,131.33,131.69,100642.0,125.7303,125.8832,125.5296,125.8737,100642.0
2018-12-31 13:00:00,131.72,131.84,131.61,131.79,87359.0,125.9023,126.017,125.7972,125.9693,87359.0
2018-12-31 13:10:00,131.83,131.95,131.71,131.8,83463.0,126.0075,126.1222,125.8928,125.9788,83463.0
2018-12-31 13:20:00,131.82,132.0,131.82,131.98,64318.0,125.9979,126.17,125.9979,126.1509,64318.0
2018-12-31 13:30:00,131.99,132.0,131.76,131.81,117140.0,126.1604,126.17,125.9406,125.9884,117140.0
2018-12-31 13:40:00,131.78,131.83,131.38,131.53,99768.0,125.9597,126.0075,125.5774,125.7207,99768.0
2018-12-31 13:50:00,131.52,131.62,131.14,131.22,62601.0,125.7112,125.8068,125.348,125.4244,62601.0
2018-12-31 14:00:00,131.19,131.42,130.99,131.34,133486.0,125.3958,125.6156,125.2046,125.5391,133486.0
2018-12-31 14:10:00,131.31,131.57,131.12,131.55,75004.0,125.5105,125.759,125.3288,125.7399,75004.0
2018-12-31 14:20:00,131.56,131.58,130.98,131.04,118094.0,125.7494,125.7685,125.195,125.2524,118094.0
2018-12-31 14:30:00,131.05,131.13,130.82,131.05,103724.0,125.2619,125.3384,125.0421,125.2619,103724.0
2018-12-31 14:40:00,131.06,131.55,130.98,131.36,78693.0,125.2715,125.7399,125.195,125.5582,78693.0
2018-12-31 14:50:00,131.36,131.68,131.34,131.35,73812.0,125.5582,125.8641,125.5391,125.5487,73812.0
2018-12-31 15:00:00,131.33,131.7,131.33,131.36,97955.0,125.5296,125.8832,125.5296,125.5582,97955.0
2018-12-31 15:10:00,131.34,131.55,131.22,131.54,53500.0,125.5391,125.7399,125.4244,125.7303,53500.0
2018-12-31 15:20:00,131.54,131.73,131.29,131.48,109957.0,125.7303,125.9119,125.4913,125.6729,109957.0
2018-12-31 15:30:00,131.49,131.77,131.39,131.53,98128.0,125.6825,125.9501,125.5869,125.7207,98128.0
2018-12-31 15:40:00,131.54,131.85,131.2,131.27,145404.0,125.7303,126.0266,125.4053,125.4722,145404.0
2018-12-31 15:50:00,131.28,132.0,130.85,132.0,706936.0,125.4818,126.17,125.0708,126.17,706936.0
2019-01-02 09:30:00,130.0,132.18,129.6,132.14,653630.0,124.2583,126.342,123.876,126.3038,653630.0
2019-01-02 09:40:00,132.1,132.68,131.42,132.59,312595.0,126.2656,126.8199,125.6156,126.7339,312595.0
2019-01-02 09:50:00,132.61,132.66,131.93,132.27,333004.0,126.753,126.8008,126.1031,126.4281,333004.0
2019-01-02 10:00:00,132.25,133.25,131.84,133.03,239872.0,126.4089,127.3648,126.017,127.1545,239872.0
2019-01-02 10:10:00,133.01,133.42,132.92,133.02,259528.0,127.1354,127.5273,127.0493,127.1449,259528.0
2019-01-02 10:20:00,133.03,133.71,132.95,133.19,231361.0,127.1545,127.8045,127.078,127.3074,231361.0
2019-01-02 10:30:00,133.22,133.4,132.74,133.14,192415.0,127.3361,127.5081,126.8773,127.2596,192415.0
2019-01-02 10:40:00,133.14,133.33,132.74,132.74,200189.0,127.2596,127.4412,126.8773,126.8773,200189.0
2019-01-02 10:50:00,132.77,133.34,132.68,132.85,112308.0,126.906,127.4508,126.8199,126.9824,112308.0
2019-01-02 11:00:00,132.85,133.33,132.7,133.24,168800.0,126.9824,127.4412,126.8391,127.3552,168800.0
2019-01-02 11:10:00,133.24,133.72,133.19,133.69,148653.0,127.3552,127.814,127.3074,127.7853,148653.0
2019-01-02 11:20:00,133.71,133.74,133.02,133.2,142261.0,127.8045,127.8331,127.1449,127.317,142261.0
2019-01-02 11:30:00,133.21,133.3,132.75,132.81,115502.0,127.3265,127.4126,126.8869,126.9442,115502.0
2019-01-02 11:40:00,132.8,133.25,132.79,133.0,114979.0,126.9346,127.3648,126.9251,127.1258,114979.0
2019-01-02 11:50:00,132.98,133.01,132.38,132.38,125519.0,127.1067,127.1354,126.5332,126.5332,125519.0
2019-01-02 12:00:00,132.4,132.57,132.17,132.47,147156.0,126.5523,126.7148,126.3325,126.6192,147156.0
2019-01-02 12:10:00,132.45,132.58,132.32,132.49,74762.0,126.6001,126.7244,126.4758,126.6383,74762.0
2019-01-02 12:20:00,132.5,132.53,132.18,132.5,89500.0,126.6479,126.6766,126.342,126.6479,89500.0
2019-01-02 12:30:00,132.52,133.0,132.49,132.88,118806.0,126.667,127.1258,126.6383,127.0111,118806.0
2019-01-02 12:40:00,132.87,133.22,132.79,133.09,151793.0,127.0016,127.3361,126.9251,127.2118,151793.0
2019-01-02 12:50:00,133.11,133.36,133.0,133.27,73933.0,127.231,127.4699,127.1258,127.3839,73933.0
2019-01-02 13:00:00,133.29,133.56,133.29,133.37,117144.0,127.403,127.6611,127.403,127.4795,117144.0
2019-01-02 13:10:00,133.38,133.41,133.19,133.3,125504.0,127.489,127.5177,127.3074,127.4126,125504.0
2019-01-02 13:20:00,133.32,133.54,133.24,133.39,68620.0,127.4317,127.642,127.3552,127.4986,68620.0
2019-01-02 13:30:00,133.4,133.65,133.22,133.31,105873.0,127.5081,127.7471,127.3361,127.4221,105873.0
2019-01-02 13:40:00,133.31,133.53,133.2,133.4,67657.0,127.4221,127.6324,127.317,127.5081,67657.0
2019-01-02 13:50:00,133.39,133.73,133.31,133.68,84059.0,127.4986,127.8236,127.4221,127.7758,84059.0
2019-01-02 14:00:00,133.68,133.7,133.04,133.11,120819.0,127.7758,127.7949,127.164,127.231,120819.0
2019-01-02 14:10:00,133.12,133.17,132.85,133.09,77813.0,127.2405,127.2883,126.9824,127.2118,77813.0
2019-01-02 14:20:00,133.07,133.4,133.01,133.19,75201.0,127.1927,127.5081,127.1354,127.3074,75201.0
2019-01-02 14:30:00,133.22,133.63,133.17,133.51,96878.0,127.3361,127.728,127.2883,127.6133,96878.0
2019-01-02 14:40:00,133.52,133.56,133.06,133.48,78076.0,127.6228,127.6611,127.1832,127.5846,78076.0
2019-01-02 14:50:00,133.48,133.51,133.04,133.04,73060.0,127.5846,127.6133,127.164,127.164,73060.0
2019-01-02 15:00:00,133.01,133.25,132.65,132.74,128207.0,127.1354,127.3648,126.7913,126.8773,128207.0
2019-01-02 15:10:00,132.73,132.98,132.46,132.58,102458.0,126.8677,127.1067,126.6097,126.7244,102458.0
2019-01-02 15:20:00,132.57,133.0,132.51,132.71,138383.0,126.7148,127.1258,126.6575,126.8486,138383.0
2019-01-02 15:30:00,132.71,132.72,132.43,132.44,165649.0,126.8486,126.8582,126.581,126.5905,165649.0
2019-01-02 15:40:00,132.42,132.76,132.32,132.5,182084.0,126.5714,126.8964,126.4758,126.6479,182084.0
2019-01-02 15:50:00,132.51,133.22,132.5,132.96,408759.0,126.6575,127.3361,126.6479,127.0876,408759.0
2019-01-03 09:30:00,131.21,131.22,130.52,130.94,467911.0,125.4149,125.4244,124.7553,125.1568,467911.0
2019-01-03 09:40:00,130.9,131.28,130.55,130.56,182907.0,125.1186,125.4818,124.784,124.7936,182907.0
2019-01-03 09:50:00,130.59,130.68,130.12,130.34,186432.0,124.8223,124.9083,124.373,124.5833,186432.0
2019-01-03 10:00:00,130.35,130.35,129.02,129.03,376395.0,124.5929,124.5929,123.3216,123.3312,376395.0
2019-01-03 10:10:00,129.03,129.23,128.59,129.11,246094.0,123.3312,123.5223,122.9106,123.4076,246094.0
2019-01-03 10:20:00,129.11,129.68,128.95,129.43,244084.0,123.4076,123.9524,123.2547,123.7135,244084.0
2019-01-03 10:30:00,129.4,129.4,128.27,128.51,341672.0,123.6848,123.6848,122.6047,122.8341,341672.0
2019-01-03 10:40:00,128.53,128.74,128.15,128.36,234613.0,122.8532,123.054,122.49,122.6907,234613.0
2019-01-03 10:50:00,128.34,128.84,128.22,128.55,186770.0,122.6716,123.1495,122.5569,122.8724,186770.0
2019-01-03 11:00:00,128.55,129.13,128.55,128.82,240884.0,122.8724,123.4267,122.8724,123.1304,240884.0
2019-01-03 11:10:00,128.82,129.52,128.8,129.38,199808.0,123.1304,123.7995,123.1113,123.6657,199808.0
2019-01-03 11:20:00,129.39,129.69,129.1,129.14,181129.0,123.6753,123.962,123.3981,123.4363,181129.0
2019-01-03 11:30:00,129.12,130.17,128.94,130.11,139153.0,123.4172,124.4208,123.2451,124.3635,139153.0
2019-01-03 11:40:00,130.11,130.46,130.0,130.16,166182.0,124.3635,124.698,124.2583,124.4112,166182.0
2019-01-03 11:50:00,130.15,130.33,129.58,129.83,157890.0,124.4017,124.5737,123.8569,124.0958,157890.0
2019-01-03 12:00:00,129.8,130.07,129.5,129.64,103557.0,124.0671,124.3252,123.7804,123.9142,103557.0
2019-01-03 12:10:00,129.63,130.14,129.5,129.68,106523.0,123.9047,124.3921,123.7804,123.9524,106523.0
2019-01-03 12:20:00,129.67,129.95,129.53,129.69,80652.0,123.9429,124.2105,123.8091,123.962,80652.0
2019-01-03 12:30:00,129.71,129.97,129.56,129.63,149375.0,123.9811,124.2296,123.8377,123.9047,149375.0
2019-01-03 12:40:00,129.63,129.85,129.47,129.74,73166.0,123.9047,124.1149,123.7517,124.0098,73166.0
2019-01-03 12:50:00,129.7,129.93,129.63,129.71,114850.0,123.9716,124.1914,123.9047,123.9811,114850.0
2019-01-03 13:00:00,129.69,129.69,128.94,129.09,125641.0,123.962,123.962,123.2451,123.3885,125641.0
2019-01-03 13:10:00,129.11,129.4,128.51,128.78,119116.0,123.4076,123.6848,122.8341,123.0922,119116.0
2019-01-03 13:20:00,128.78,129.25,128.75,128.98,127245.0,123.0922,123.5414,123.0635,123.2834,127245.0
2019-01-03 13:30:00,128.97,129.04,128.63,129.0,131652.0,123.2738,123.3407,122.9488,123.3025,131652.0
2019-01-03 13:40:00,129.01,129.13,128.73,128.8,132036.0,123.312,123.4267,123.0444,123.1113,132036.0
2019-01-03 13:50:00,128.82,128.92,128.43,128.58,92409.0,123.1304,123.226,122.7577,122.901,92409.0
2019-01-03 14:00:00,128.56,129.03,128.41,128.93,94500.0,122.8819,123.3312,122.7385,123.2356,94500.0
2019-01-03 14:10:00,128.93,129.25,128.82,129.16,151179.0,123.2356,123.5414,123.1304,123.4554,151179.0
2019-01-03 14:20:00,129.16,129.28,128.83,129.17,158244.0,123.4554,123.5701,123.14,123.465,158244.0
2019-01-03 14:30:00,129.2,129.36,128.83,128.96,197647.0,123.4936,123.6466,123.14,123.2642,197647.0
2019-01-03 14:40:00,128.93,129.08,128.58,128.73,114258.0,123.2356,123.3789,122.901,123.0444,114258.0
2019-01-03 14:50:00,128.72,128.79,128.39,128.52,159909.0,123.0348,123.1018,122.7194,122.8437,159909.0
2019-01-03 15:00:00,128.53,128.59,128.29,128.38,125914.0,122.8532,122.9106,122.6238,122.7099,125914.0
2019-01-03 15:10:00,128.38,128.71,128.16,128.59,114562.0,122.7099,123.0253,122.4996,122.9106,114562.0
2019-01-03 15:20:00,128.58,128.79,128.32,128.5,139759.0,122.901,123.1018,122.6525,122.8246,139759.0
2019-01-03 15:30:00,128.5,129.05,128.42,128.57,173674.0,122.8246,123.3503,122.7481,122.8915,173674.0
2019-01-03 15:40:00,128.59,128.83,128.37,128.43,232410.0,122.9106,123.14,122.7003,122.7577,232410.0
2019-01-03 15:50:00,128.44,128.68,127.88,128.19,548242.0,122.7672,122.9966,122.2319,122.5283,548242.0
2019-01-04 09:30:00,130.44,131.18,130.13,130.82,568359.0,124.6789,125.3862,124.3826,125.0421,568359.0
2019-01-04 09:40:00,130.83,131.2,130.69,131.15,254469.0,125.0517,125.4053,124.9178,125.3575,254469.0
2019-01-04 09:50:00,131.17,131.85,131.04,131.69,229706.0,125.3766,126.0266,125.2524,125.8737,229706.0
2019-01-04 10:00:00,131.7,131.91,131.46,131.55,168169.0,125.8832,126.084,125.6538,125.7399,168169.0
2019-01-04 10:10:00,131.55,131.58,131.11,131.24,206726.0,125.7399,125.7685,125.3193,125.4435,206726.0
2019-01-04 10:20:00,131.25,132.69,130.93,132.67,279576.0,125.4531,126.8295,125.1472,126.8104,279576.0
2019-01-04 10:30:00,132.69,132.93,132.36,132.71,268752.0,126.8295,127.0589,126.5141,126.8486,268752.0
2019-01-04 10:40:00,132.73,133.01,132.45,132.65,232487.0,126.8677,127.1354,126.6001,126.7913,232487.0
2019-01-04 10:50:00,132.65,132.99,132.6,132.91,132305.0,126.7913,127.1163,126.7435,127.0398,132305.0
2019-01-04 11:00:00,132.88,133.5,132.75,133.45,159931.0,127.0111,127.6037,126.8869,127.5559,159931.0
2019-01-04 11:10:00,133.46,133.6,133.01,133.5,227610.0,127.5655,127.6993,127.1354,127.6037,227610.0
2019-01-04 11:20:00,133.52,133.67,133.2,133.34,233569.0,127.6228,127.7662,127.317,127.4508,233569.0
2019-01-04 11:30:00,133.34,133.47,132.92,133.11,158464.0,127.4508,127.5751,127.0493,127.231,158464.0
2019-01-04 11:40:00,133.08,133.46,132.98,133.29,103367.0,127.2023,127.5655,127.1067,127.403,103367.0
2019-01-04 11:50:00,133.29,133.77,133.25,133.69,174168.0,127.403,127.8618,127.3648,127.7853,174168.0
2019-01-04 12:00:00,133.66,133.75,133.43,133.69,123029.0,127.7567,127.8427,127.5368,127.7853,123029.0
2019-01-04 12:10:00,133.68,134.0,133.65,133.97,107823.0,127.7758,128.0816,127.7471,128.053,107823.0
2019-01-04 12:20:00,133.97,134.15,133.91,133.96,181983.0,128.053,128.225,127.9956,128.0434,181983.0
2019-01-04 12:30:00,133.97,133.98,133.66,133.88,108137.0,128.053,128.0625,127.7567,127.9669,108137.0
2019-01-04 12:40:00,133.87,134.2,133.85,134.19,95875.0,127.9574,128.2728,127.9383,128.2633,95875.0
2019-01-04 12:50:00,134.18,134.3,134.13,134.18,231880.0,128.2537,128.3684,128.2059,128.2537,231880.0
2019-01-04 13:00:00,134.18,134.59,134.18,134.45,196464.0,128.2537,128.6456,128.2537,128.5118,196464.0
2019-01-04 13:10:00,134.45,134.46,133.99,134.17,169224.0,128.5118,128.5213,128.0721,128.2441,169224.0
2019-01-04 13:20:00,134.19,134.28,134.01,134.15,99261.0,128.2633,128.3493,128.0912,128.225,99261.0
2019-01-04 13:30:00,134.19,134.45,133.97,133.97,100711.0,128.2633,128.5118,128.053,128.053,100711.0
2019-01-04 13:40:00,133.98,134.02,133.51,134.01,140425.0,128.0625,128.1008,127.6133,128.0912,140425.0
2019-01-04 13:50:00,134.01,134.09,133.71,133.89,157703.0,128.0912,128.1677,127.8045,127.9765,157703.0
2019-01-04 14:00:00,133.89,134.01,133.61,133.71,157980.0,127.9765,128.0912,127.7089,127.8045,157980.0
2019-01-04 14:10:00,133.71,134.08,133.71,134.0,140580.0,127.8045,128.1581,127.8045,128.0816,140580.0
2019-01-04 14:20:00,133.99,134.26,133.83,134.26,111934.0,128.0721,128.3302,127.9192,128.3302,111934.0
2019-01-04 14:30:00,134.25,134.39,134.13,134.25,108677.0,128.3206,128.4544,128.2059,128.3206,108677.0
2019-01-04 14:40:00,134.25,134.37,133.69,133.96,116195.0,128.3206,128.4353,127.7853,128.0434,116195.0
2019-01-04 14:50:00,133.95,133.97,133.54,133.64,103249.0,128.0339,128.053,127.642,127.7375,103249.0
2019-01-04 15:00:00,133.6,133.98,133.58,133.72,142001.0,127.6993,128.0625,127.6802,127.814,142001.0
2019-01-04 15:10:00,133.72,133.93,133.66,133.78,137875.0,127.814,128.0147,127.7567,127.8714,137875.0
2019-01-04 15:20:00,133.77,133.81,133.17,133.3,159759.0,127.8618,127.9,127.2883,127.4126,159759.0
2019-01-04 15:30:00,133.29,133.48,133.15,133.2,232518.0,127.403,127.5846,127.2692,127.317,232518.0
2019-01-04 15:40:00,133.19,133.62,133.18,133.42,275526.0,127.3074,127.7184,127.2979,127.5273,275526.0
2019-01-04 15:50:00,133.4,133.69,133.37,133.65,456025.0,127.5081,127.7853,127.4795,127.7471,456025.0
2019-01-07 09:30:00,134.45,134.91,134.04,134.51,456872.0,128.5118,128.9515,128.1199,128.5691,456872.0
2019-01-07 09:40:00,134.52,135.02,134.2,134.64,192567.0,128.5787,129.0566,128.2728,128.6934,192567.0
2019-01-07 09:50:00,134.68,135.04,134.16,134.9,326254.0,128.7316,129.0757,128.2346,128.9419,326254.0
2019-01-07 10:00:00,134.9,135.43,134.65,135.03,329090.0,128.9419,129.4485,128.7029,129.0662,329090.0
2019-01-07 10:10:00,135.05,135.08,134.48,134.59,210159.0,129.0853,129.1139,128.5404,128.6456,210159.0
2019-01-07 10:20:00,134.6,135.13,134.34,135.04,157061.0,128.6551,129.1617,128.4066,129.0757,157061.0
2019-01-07 10:30:00,135.04,135.64,135.04,135.48,185020.0,129.0757,129.6492,129.0757,129.4963,185020.0
2019-01-07 10:40:00,135.5,135.89,135.38,135.81,232064.0,129.5154,129.8882,129.4007,129.8117,232064.0
2019-01-07 10:50:00,135.83,135.84,135.58,135.66,132968.0,129.8308,129.8404,129.5919,129.6683,132968.0
2019-01-07 11:00:00,135.64,135.81,135.48,135.66,121748.0,129.6492,129.8117,129.4963,129.6683,121748.0
2019-01-07 11:10:00,135.68,135.86,135.61,135.68,175475.0,129.6874,129.8595,129.6205,129.6874,175475.0
2019-01-07 11:20:00,135.65,135.69,135.35,135.42,112096.0,129.6588,129.697,129.372,129.4389,112096.0
2019-01-07 11:30:00,135.42,136.05,135.38,135.93,208570.0,129.4389,130.0411,129.4007,129.9264,208570.0
2019-01-07 11:40:00,135.92,136.35,135.81,136.13,198313.0,129.9168,130.3279,129.8117,130.1176,198313.0
2019-01-07 11:50:00,136.13,136.45,136.12,136.44,152000.0,130.1176,130.4234,130.108,130.4139,152000.0
2019-01-07 12:00:00,136.43,136.49,135.95,136.04,141400.0,130.4043,130.4617,129.9455,130.0315,141400.0
2019-01-07 12:10:00,136.03,136.31,136.02,136.16,136201.0,130.022,130.2896,130.0124,130.1462,136201.0
2019-01-07 12:20:00,136.15,136.27,136.05,136.18,129656.0,130.1367,130.2514,130.0411,130.1654,129656.0
2019-01-07 12:30:00,136.16,136.36,136.03,136.21,131058.0,130.1462,130.3374,130.022,130.194,131058.0
2019-01-07 12:40:00,136.21,136.6,136.14,136.5,178776.0,130.194,130.5668,130.1271,130.4712,178776.0
2019-01-07 12:50:00,136.51,136.91,136.48,136.79,196597.0,130.4808,130.8631,130.4521,130.7484,196597.0
2019-01-07 13:00:00,136.8,137.17,136.8,137.06,333509.0,130.758,131.1116,130.758,131.0065,333509.0
2019-01-07 13:10:00,137.06,137.12,136.97,137.05,122351.0,131.0065,131.0638,130.9205,130.9969,122351.0
2019-01-07 13:20:00,137.04,137.11,136.83,136.94,129831.0,130.9874,131.0543,130.7867,130.8918,129831.0
2019-01-07 13:30:00,136.92,136.97,136.72,136.73,124519.0,130.8727,130.9205,130.6815,130.6911,124519.0
2019-01-07 13:40:00,136.72,136.89,136.41,136.42,121015.0,130.6815,130.844,130.3852,130.3948,121015.0
2019-01-07 13:50:00,136.4,136.57,136.32,136.41,113567.0,130.3756,130.5381,130.2992,130.3852,113567.0
2019-01-07 14:00:00,136.38,136.72,136.38,136.44,134245.0,130.3565,130.6815,130.3565,130.4139,134245.0
2019-01-07 14:10:00,136.43,136.65,136.33,136.54,158369.0,130.4043,130.6146,130.3087,130.5095,158369.0
2019-01-07 14:20:00,136.52,136.59,136.29,136.32,153346.0,130.4903,130.5573,130.2705,130.2992,153346.0
2019-01-07 14:30:00,136.31,136.4,136.09,136.16,97568.0,130.2896,130.3756,130.0793,130.1462,97568.0
2019-01-07 14:40:00,136.16,136.37,136.11,136.31,112627.0,130.1462,130.347,130.0985,130.2896,112627.0
2019-01-07 14:50:00,136.3,136.3,135.9,135.98,109966.0,130.2801,130.2801,129.8977,129.9742,109966.0
2019-01-07 15:00:00,135.98,136.29,135.97,136.26,80898.0,129.9742,130.2705,129.9646,130.2418,80898.0
2019-01-07 15:10:00,136.28,136.55,136.16,136.39,105085.0,130.2609,130.519,130.1462,130.3661,105085.0
2019-01-07 15:20:00,136.39,136.49,136.26,136.37,90894.0,130.3661,130.4617,130.2418,130.347,90894.0
2019-01-07 15:30:00,136.37,136.41,136.13,136.26,141315.0,130.347,130.3852,130.1176,130.2418,141315.0
2019-01-07 15:40:00,136.25,136.44,136.12,136.27,299760.0,130.2323,130.4139,130.108,130.2514,299760.0
2019-01-07 15:50:00,136.28,136.3,135.94,136.2,1050693.0,130.2609,130.2801,129.936,130.1845,1050693.0
2019-01-08 09:30:00,137.97,138.19,137.35,137.47,525758.0,131.8763,132.0866,131.2837,131.3984,525758.0
2019-01-08 09:40:00,137.5,138.12,137.3,137.65,439773.0,131.4271,132.0197,131.2359,131.5704,439773.0
2019-01-08 09:50:00,137.68,137.72,136.94,137.21,228166.0,131.5991,131.6373,130.8918,131.1499,228166.0
2019-01-08 10:00:00,137.21,137.73,137.2,137.53,184628.0,131.1499,131.6469,131.1403,131.4557,184628.0
2019-01-08 10:10:00,137.53,137.66,136.64,136.7,188667.0,131.4557,131.58,130.605,130.6624,188667.0
2019-01-08 10:20:00,136.72,137.02,136.69,136.86,127510.0,130.6815,130.9683,130.6528,130.8153,127510.0
2019-01-08 10:30:00,136.88,137.0,136.56,136.8,192601.0,130.8344,130.9491,130.5286,130.758,192601.0
2019-01-08 10:40:00,136.8,136.85,136.39,136.52,181858.0,130.758,130.8058,130.3661,130.4903,181858.0
2019-01-08 10:50:00,136.54,136.58,135.96,136.47,326353.0,130.5095,130.5477,129.9551,130.4426,326353.0
2019-01-08 11:00:00,136.5,136.94,136.44,136.88,168711.0,130.4712,130.8918,130.4139,130.8344,168711.0
2019-01-08 11:10:00,136.88,136.92,136.56,136.72,139765.0,130.8344,130.8727,130.5286,130.6815,139765.0
2019-01-08 11:20:00,136.74,136.78,136.45,136.55,171147.0,130.7006,130.7389,130.4234,130.519,171147.0
2019-01-08 11:30:00,136.55,136.58,136.23,136.34,121231.0,130.519,130.5477,130.2132,130.3183,121231.0
2019-01-08 11:40:00,136.33,136.46,136.21,136.39,114009.0,130.3087,130.433,130.194,130.3661,114009.0
2019-01-08 11:50:00,136.39,136.51,136.17,136.49,99363.0,130.3661,130.4808,130.1558,130.4617,99363.0
2019-01-08 12:00:00,136.49,136.69,136.32,136.58,134835.0,130.4617,130.6528,130.2992,130.5477,134835.0
2019-01-08 12:10:00,136.57,136.94,136.45,136.83,97884.0,130.5381,130.8918,130.4234,130.7867,97884.0
2019-01-08 12:20:00,136.86,137.16,136.78,137.02,113123.0,130.8153,131.1021,130.7389,130.9683,113123.0
2019-01-08 12:30:00,137.02,137.1,136.69,136.82,117402.0,130.9683,131.0447,130.6528,130.7771,117402.0
2019-01-08 12:40:00,136.8,137.17,136.59,136.59,148727.0,130.758,131.1116,130.5573,130.5573,148727.0
2019-01-08 12:50:00,136.57,136.86,136.44,136.75,109898.0,130.5381,130.8153,130.4139,130.7102,109898.0
2019-01-08 13:00:00,136.75,136.97,136.54,136.92,76409.0,130.7102,130.9205,130.5095,130.8727,76409.0
2019-01-08 13:10:00,136.92,137.13,136.83,136.86,97036.0,130.8727,131.0734,130.7867,130.8153,97036.0
2019-01-08 13:20:00,136.86,137.04,136.8,136.98,88841.0,130.8153,130.9874,130.758,130.93,88841.0
2019-01-08 13:30:00,137.0,137.06,136.86,136.86,91179.0,130.9491,131.0065,130.8153,130.8153,91179.0
2019-01-08 13:40:00,136.86,136.91,136.62,136.87,80097.0,130.8153,130.8631,130.5859,130.8249,80097.0
2019-01-08 13:50:00,136.91,137.48,136.84,137.29,139920.0,130.8631,131.4079,130.7962,131.2263,139920.0
2019-01-08 14:00:00,137.32,137.45,137.23,137.36,98055.0,131.255,131.3793,131.169,131.2932,98055.0
2019-01-08 14:10:00,137.37,137.5,137.23,137.28,112517.0,131.3028,131.4271,131.169,131.2168,112517.0
2019-01-08 14:20:00,137.28,137.29,136.85,137.02,116260.0,131.2168,131.2263,130.8058,130.9683,116260.0
2019-01-08 14:30:00,137.02,137.1,136.83,136.94,117929.0,130.9683,131.0447,130.7867,130.8918,117929.0
2019-01-08 14:40:00,136.93,137.1,136.84,136.98,80337.0,130.8822,131.0447,130.7962,130.93,80337.0
2019-01-08 14:50:00,136.97,137.01,136.74,136.88,127285.0,130.9205,130.9587,130.7006,130.8344,127285.0
2019-01-08 15:00:00,136.88,136.96,136.54,136.7,129508.0,130.8344,130.9109,130.5095,130.6624,129508.0
2019-01-08 15:10:00,136.7,136.91,136.65,136.81,111643.0,130.6624,130.8631,130.6146,130.7675,111643.0
2019-01-08 15:20:00,136.81,136.93,136.7,136.89,123759.0,130.7675,130.8822,130.6624,130.844,123759.0
2019-01-08 15:30:00,136.89,137.01,136.83,136.93,134852.0,130.844,130.9587,130.7867,130.8822,134852.0
2019-01-08 15:40:00,136.92,136.95,136.66,136.66,234334.0,130.8727,130.9014,130.6242,130.6242,234334.0
2019-01-08 15:50:00,136.65,136.83,136.5,136.8,487120.0,130.6146,130.7867,130.4712,130.758,487120.0
2019-01-09 09:30:00,138.3,139.08,137.89,138.72,714985.0,132.1917,132.9373,131.7998,132.5932,714985.0
2019-01-09 09:40:00,138.72,139.13,138.47,138.85,317222.0,132.5932,132.9851,132.3542,132.7174,317222.0
2019-01-09 09:50:00,138.84,139.32,138.79,139.29,255820.0,132.7079,133.1667,132.6601,133.138,255820.0
2019-01-09 10:00:00,139.28,139.4,138.64,138.73,357110.0,133.1284,133.2431,132.5167,132.6027,357110.0
2019-01-09 10:10:00,138.73,139.11,138.57,139.04,192178.0,132.6027,132.966,132.4498,132.899,192178.0
2019-01-09 10:20:00,139.08,139.16,138.72,138.89,132021.0,132.9373,133.0137,132.5932,132.7557,132021.0
2019-01-09 10:30:00,138.87,138.87,138.24,138.34,230680.0,132.7366,132.7366,132.1344,132.23,230680.0
2019-01-09 10:40:00,138.33,138.36,137.62,138.04,239002.0,132.2204,132.2491,131.5418,131.9432,239002.0
2019-01-09 10:50:00,138.03,138.26,137.88,138.11,185418.0,131.9337,132.1535,131.7903,132.0101,185418.0
2019-01-09 11:00:00,138.11,138.67,138.0,138.4,159572.0,132.0101,132.5454,131.905,132.2873,159572.0
2019-01-09 11:10:00,138.41,138.71,138.32,138.69,137873.0,132.2969,132.5836,132.2108,132.5645,137873.0
2019-01-09 11:20:00,138.68,139.09,138.65,138.73,193214.0,132.5549,132.9468,132.5263,132.6027,193214.0
2019-01-09 11:30:00,138.71,138.79,138.42,138.62,162441.0,132.5836,132.6601,132.3064,132.4976,162441.0
2019-01-09 11:40:00,138.65,139.07,138.58,139.01,138708.0,132.5263,132.9277,132.4594,132.8704,138708.0
2019-01-09 11:50:00,139.03,139.1,138.85,139.05,138600.0,132.8895,132.9564,132.7174,132.9086,138600.0
2019-01-09 12:00:00,139.06,139.17,138.99,139.02,92123.0,132.9182,133.0233,132.8513,132.8799,92123.0
2019-01-09 12:10:00,139.02,139.09,138.83,138.83,91615.0,132.8799,132.9468,132.6983,132.6983,91615.0
2019-01-09 12:20:00,138.83,138.88,138.61,138.8,103857.0,132.6983,132.7461,132.488,132.6696,103857.0
2019-01-09 12:30:00,138.8,139.03,138.74,138.94,132367.0,132.6696,132.8895,132.6123,132.8035,132367.0
2019-01-09 12:40:00,138.94,139.17,138.89,139.0,128959.0,132.8035,133.0233,132.7557,132.8608,128959.0
2019-01-09 12:50:00,139.05,139.23,139.05,139.12,124381.0,132.9086,133.0807,132.9086,132.9755,124381.0
2019-01-09 13:00:00,139.13,139.15,138.96,139.09,83018.0,132.9851,133.0042,132.8226,132.9468,83018.0
2019-01-09 13:10:00,139.08,139.16,138.89,139.12,115392.0,132.9373,133.0137,132.7557,132.9755,115392.0
2019-01-09 13:20:00,139.12,139.19,138.97,138.99,92982.0,132.9755,133.0424,132.8321,132.8513,92982.0
2019-01-09 13:30:00,138.99,139.04,138.88,138.92,100259.0,132.8513,132.899,132.7461,132.7843,100259.0
2019-01-09 13:40:00,138.92,139.05,138.85,138.89,93126.0,132.7843,132.9086,132.7174,132.7557,93126.0
2019-01-09 13:50:00,138.89,138.98,138.71,138.98,126153.0,132.7557,132.8417,132.5836,132.8417,126153.0
2019-01-09 14:00:00,138.97,139.47,138.92,139.46,217211.0,132.8321,133.3101,132.7843,133.3005,217211.0
2019-01-09 14:10:00,139.48,139.48,138.91,138.98,171762.0,133.3196,133.3196,132.7748,132.8417,171762.0
2019-01-09 14:20:00,138.97,139.07,138.7,138.96,147522.0,132.8321,132.9277,132.5741,132.8226,147522.0
2019-01-09 14:30:00,138.96,139.03,138.76,138.96,92615.0,132.8226,132.8895,132.6314,132.8226,92615.0
2019-01-09 14:40:00,138.95,139.23,138.92,139.23,92036.0,132.813,133.0807,132.7843,133.0807,92036.0
2019-01-09 14:50:00,139.22,139.22,138.92,138.92,190240.0,133.0711,133.0711,132.7843,132.7843,190240.0
2019-01-09 15:00:00,138.94,138.97,138.62,138.75,172220.0,132.8035,132.8321,132.4976,132.6219,172220.0
2019-01-09 15:10:00,138.75,138.86,138.66,138.75,162272.0,132.6219,132.727,132.5358,132.6219,162272.0
2019-01-09 15:20:00,138.75,138.86,138.54,138.61,219408.0,132.6219,132.727,132.4211,132.488,219408.0
2019-01-09 15:30:00,138.6,138.62,138.15,138.23,294264.0,132.4785,132.4976,132.0484,132.1248,294264.0
2019-01-09 15:40:00,138.23,138.29,138.0,138.14,306873.0,132.1248,132.1822,131.905,132.0388,306873.0
2019-01-09 15:50:00,138.14,138.5,137.93,138.41,476612.0,132.0388,132.3829,131.8381,132.2969,476612.0
2019-01-10 09:30:00,136.81,137.35,136.51,136.9,459577.0,130.7675,131.2837,130.4808,130.8536,459577.0
2019-01-10 09:40:00,136.87,136.93,136.54,136.84,232160.0,130.8249,130.8822,130.5095,130.7962,232160.0
2019-01-10 09:50:00,136.81,137.05,136.36,137.04,228905.0,130.7675,130.9969,130.3374,130.9874,228905.0
2019-01-10 10:00:00,137.05,137.36,136.95,137.29,115034.0,130.9969,131.2932,130.9014,131.2263,115034.0
2019-01-10 10:10:00,137.32,137.55,137.02,137.31,186927.0,131.255,131.4749,130.9683,131.2455,186927.0
2019-01-10 10:20:00,137.3,138.11,137.29,138.1,133454.0,131.2359,132.0101,131.2263,132.0006,133454.0
2019-01-10 10:30:00,138.07,138.19,137.82,138.08,125902.0,131.9719,132.0866,131.7329,131.9814,125902.0
2019-01-10 10:40:00,138.1,138.18,137.9,138.08,145782.0,132.0006,132.077,131.8094,131.9814,145782.0
2019-01-10 10:50:00,138.08,138.24,137.94,138.08,84130.0,131.9814,132.1344,131.8476,131.9814,84130.0
2019-01-10 11:00:00,138.09,138.39,137.97,138.28,102106.0,131.991,132.2778,131.8763,132.1726,102106.0
2019-01-10 11:10:00,138.25,138.48,138.19,138.22,94729.0,132.1439,132.3638,132.0866,132.1153,94729.0
2019-01-10 11:20:00,138.21,138.27,137.92,137.95,69453.0,132.1057,132.1631,131.8285,131.8572,69453.0
2019-01-10 11:30:00,137.94,138.23,137.85,138.12,65470.0,131.8476,132.1248,131.7616,132.0197,65470.0
2019-01-10 11:40:00,138.11,138.18,137.88,138.02,59411.0,132.0101,132.077,131.7903,131.9241,59411.0
2019-01-10 11:50:00,138.03,138.17,137.91,138.11,79664.0,131.9337,132.0675,131.819,132.0101,79664.0
2019-01-10 12:00:00,138.1,138.27,137.91,137.91,104928.0,132.0006,132.1631,131.819,131.819,104928.0
2019-01-10 12:10:00,137.92,138.06,137.9,137.93,55274.0,131.8285,131.9623,131.8094,131.8381,55274.0
2019-01-10 12:20:00,137.9,138.07,137.84,138.01,43959.0,131.8094,131.9719,131.752,131.9145,43959.0
2019-01-10 12:30:00,138.0,138.13,137.97,138.04,41887.0,131.905,132.0292,131.8763,131.9432,41887.0
2019-01-10 12:40:00,138.05,138.46,137.95,138.4,90451.0,131.9528,132.3447,131.8572,132.2873,90451.0
2019-01-10 12:50:00,138.38,138.57,138.22,138.36,145614.0,132.2682,132.4498,132.1153,132.2491,145614.0
2019-01-10 13:00:00,138.36,138.46,137.83,137.86,106439.0,132.2491,132.3447,131.7425,131.7712,106439.0
2019-01-10 13:10:00,137.86,137.96,137.62,137.75,67309.0,131.7712,131.8667,131.5418,131.666,67309.0
2019-01-10 13:20:00,137.75,138.03,137.65,138.02,50713.0,131.666,131.9337,131.5704,131.9241,50713.0
2019-01-10 13:30:00,138.02,138.07,137.63,137.65,55811.0,131.9241,131.9719,131.5513,131.5704,55811.0
2019-01-10 13:40:00,137.64,137.66,137.36,137.59,76412.0,131.5609,131.58,131.2932,131.5131,76412.0
2019-01-10 13:50:00,137.6,137.81,137.58,137.76,64943.0,131.5226,131.7234,131.5035,131.6756,64943.0
2019-01-10 14:00:00,137.74,138.23,137.74,138.19,93610.0,131.6565,132.1248,131.6565,132.0866,93610.0
2019-01-10 14:10:00,138.21,138.43,138.2,138.39,70663.0,132.1057,132.316,132.0961,132.2778,70663.0
2019-01-10 14:20:00,138.4,138.68,138.33,138.4,128975.0,132.2873,132.5549,132.2204,132.2873,128975.0
2019-01-10 14:30:00,138.4,138.45,138.22,138.28,77856.0,132.2873,132.3351,132.1153,132.1726,77856.0
2019-01-10 14:40:00,138.28,138.38,138.01,138.04,92122.0,132.1726,132.2682,131.9145,131.9432,92122.0
2019-01-10 14:50:00,138.05,138.26,137.91,138.26,90573.0,131.9528,132.1535,131.819,132.1535,90573.0
2019-01-10 15:00:00,138.24,138.38,138.15,138.15,107520.0,132.1344,132.2682,132.0484,132.0484,107520.0
2019-01-10 15:10:00,138.15,138.26,138.02,138.08,115604.0,132.0484,132.1535,131.9241,131.9814,115604.0
2019-01-10 15:20:00,138.08,138.29,138.03,138.23,87313.0,131.9814,132.1822,131.9337,132.1248,87313.0
2019-01-10 15:30:00,138.22,138.36,138.1,138.3,137894.0,132.1153,132.2491,132.0006,132.1917,137894.0
2019-01-10 15:40:00,138.29,138.8,138.29,138.61,244318.0,132.1822,132.6696,132.1822,132.488,244318.0
2019-01-10 15:50:00,138.6,138.82,138.49,138.61,398381.0,132.4785,132.6888,132.3733,132.488,398381.0
2019-01-11 09:30:00,137.75,138.6,137.75,137.81,338618.0,131.666,132.4785,131.666,131.7234,338618.0
2019-01-11 09:40:00,137.81,138.21,137.67,137.75,192450.0,131.7234,132.1057,131.5896,131.666,192450.0
2019-01-11 09:50:00,137.78,137.93,137.46,137.93,152040.0,131.6947,131.8381,131.3888,131.8381,152040.0
2019-01-11 10:00:00,137.88,138.32,137.81,138.32,133660.0,131.7903,132.2108,131.7234,132.2108,133660.0
2019-01-11 10:10:00,138.34,138.36,137.9,138.05,134714.0,132.23,132.2491,131.8094,131.9528,134714.0
2019-01-11 10:20:00,138.06,138.15,137.45,137.47,142962.0,131.9623,132.0484,131.3793,131.3984,142962.0
2019-01-11 10:30:00,137.47,137.82,137.41,137.75,153171.0,131.3984,131.7329,131.341,131.666,153171.0
2019-01-11 10:40:00,137.76,137.97,137.62,137.81,146251.0,131.6756,131.8763,131.5418,131.7234,146251.0
2019-01-11 10:50:00,137.82,138.03,137.62,137.89,116586.0,131.7329,131.9337,131.5418,131.7998,116586.0
2019-01-11 11:00:00,137.88,138.12,137.84,138.09,120006.0,131.7903,132.0197,131.752,131.991,120006.0
2019-01-11 11:10:00,138.09,138.11,137.7,137.86,108226.0,131.991,132.0101,131.6182,131.7712,108226.0
2019-01-11 11:20:00,137.83,137.95,137.68,137.7,96658.0,131.7425,131.8572,131.5991,131.6182,96658.0
2019-01-11 11:30:00,137.7,137.91,137.67,137.81,78938.0,131.6182,131.819,131.5896,131.7234,78938.0
2019-01-11 11:40:00,137.81,138.21,137.79,138.19,83582.0,131.7234,132.1057,131.7043,132.0866,83582.0
2019-01-11 11:50:00,138.19,138.2,137.9,137.99,62153.0,132.0866,132.0961,131.8094,131.8954,62153.0
2019-01-11 12:00:00,137.96,138.14,137.91,137.98,75700.0,131.8667,132.0388,131.819,131.8859,75700.0
2019-01-11 12:10:00,137.96,138.02,137.89,137.98,56104.0,131.8667,131.9241,131.7998,131.8859,56104.0
2019-01-11 12:20:00,137.97,138.02,137.85,137.92,89089.0,131.8763,131.9241,131.7616,131.8285,89089.0
2019-01-11 12:30:00,137.93,138.12,137.91,138.06,89625.0,131.8381,132.0197,131.819,131.9623,89625.0
2019-01-11 12:40:00,138.06,138.17,137.9,137.97,61413.0,131.9623,132.0675,131.8094,131.8763,61413.0
2019-01-11 12:50:00,137.97,138.08,137.91,138.05,65381.0,131.8763,131.9814,131.819,131.9528,65381.0
2019-01-11 13:00:00,138.05,138.09,137.7,137.73,68408.0,131.9528,131.991,131.6182,131.6469,68408.0
2019-01-11 13:10:00,137.74,137.86,137.51,137.61,94555.0,131.6565,131.7712,131.4366,131.5322,94555.0
2019-01-11 13:20:00,137.61,137.65,137.47,137.55,64476.0,131.5322,131.5704,131.3984,131.4749,64476.0
2019-01-11 13:30:00,137.55,137.88,137.52,137.87,86761.0,131.4749,131.7903,131.4462,131.7807,86761.0
2019-01-11 13:40:00,137.87,137.93,137.76,137.82,78962.0,131.7807,131.8381,131.6756,131.7329,78962.0
2019-01-11 13:50:00,137.83,137.98,137.81,137.81,68185.0,131.7425,131.8859,131.7234,131.7234,68185.0
2019-01-11 14:00:00,137.82,137.86,137.68,137.78,80836.0,131.7329,131.7712,131.5991,131.6947,80836.0
2019-01-11 14:10:00,137.77,137.84,137.69,137.75,65527.0,131.6851,131.752,131.6087,131.666,65527.0
2019-01-11 14:20:00,137.75,137.83,137.67,137.71,54097.0,131.666,131.7425,131.5896,131.6278,54097.0
2019-01-11 14:30:00,137.69,137.77,137.6,137.67,66327.0,131.6087,131.6851,131.5226,131.5896,66327.0
2019-01-11 14:40:00,137.67,137.76,137.63,137.7,58265.0,131.5896,131.6756,131.5513,131.6182,58265.0
2019-01-11 14:50:00,137.73,137.89,137.64,137.83,73309.0,131.6469,131.7998,131.5609,131.7425,73309.0
2019-01-11 15:00:00,137.82,138.07,137.77,137.99,78211.0,131.7329,131.9719,131.6851,131.8954,78211.0
2019-01-11 15:10:00,137.97,138.06,137.82,137.86,74433.0,131.8763,131.9623,131.7329,131.7712,74433.0
2019-01-11 15:20:00,137.87,137.93,137.77,137.8,75099.0,131.7807,131.8381,131.6851,131.7138,75099.0
2019-01-11 15:30:00,137.8,138.01,137.77,137.96,111263.0,131.7138,131.9145,131.6851,131.8667,111263.0
2019-01-11 15:40:00,137.96,138.1,137.95,138.05,160991.0,131.8667,132.0006,131.8572,131.9528,160991.0
2019-01-11 15:50:00,138.04,138.12,137.88,138.01,389075.0,131.9432,132.0197,131.7903,131.9145,389075.0
2019-01-14 09:30:00,136.99,137.81,136.65,137.76,325779.0,130.9396,131.7234,130.6146,131.6756,325779.0
2019-01-14 09:40:00,137.81,137.91,137.15,137.21,192681.0,131.7234,131.819,131.0925,131.1499,192681.0
2019-01-14 09:50:00,137.2,137.36,137.04,137.09,190737.0,131.1403,131.2932,130.9874,131.0352,190737.0
2019-01-14 10:00:00,137.09,137.31,137.03,137.19,140607.0,131.0352,131.2455,130.9778,131.1308,140607.0
2019-01-14 10:10:00,137.18,137.32,137.06,137.3,136791.0,131.1212,131.255,131.0065,131.2359,136791.0
2019-01-14 10:20:00,137.31,137.39,137.17,137.37,92406.0,131.2455,131.3219,131.1116,131.3028,92406.0
2019-01-14 10:30:00,137.36,137.87,137.34,137.75,104444.0,131.2932,131.7807,131.2741,131.666,104444.0
2019-01-14 10:40:00,137.76,137.92,137.56,137.66,116219.0,131.6756,131.8285,131.4844,131.58,116219.0
2019-01-14 10:50:00,137.66,137.92,137.61,137.81,104597.0,131.58,131.8285,131.5322,131.7234,104597.0
2019-01-14 11:00:00,137.8,137.86,137.52,137.56,98393.0,131.7138,131.7712,131.4462,131.4844,98393.0
2019-01-14 11:10:00,137.58,137.85,137.5,137.62,146838.0,131.5035,131.7616,131.4271,131.5418,146838.0
2019-01-14 11:20:00,137.61,137.76,137.58,137.75,100008.0,131.5322,131.6756,131.5035,131.666,100008.0
2019-01-14 11:30:00,137.74,138.09,137.71,138.09,206387.0,131.6565,131.991,131.6278,131.991,206387.0
2019-01-14 11:40:00,138.1,138.13,137.92,137.97,119268.0,132.0006,132.0292,131.8285,131.8763,119268.0
2019-01-14 11:50:00,137.96,138.02,137.66,137.73,101593.0,131.8667,131.9241,131.58,131.6469,101593.0
2019-01-14 12:00:00,137.73,137.75,137.5,137.55,71871.0,131.6469,131.666,131.4271,131.4749,71871.0
2019-01-14 12:10:00,137.57,137.76,137.52,137.64,61033.0,131.494,131.6756,131.4462,131.5609,61033.0
2019-01-14 12:20:00,137.63,137.68,137.55,137.57,69028.0,131.5513,131.5991,131.4749,131.494,69028.0
2019-01-14 12:30:00,137.58,137.59,137.27,137.31,113400.0,131.5035,131.5131,131.2072,131.2455,113400.0
2019-01-14 12:40:00,137.33,137.37,137.24,137.25,94576.0,131.2646,131.3028,131.1785,131.1881,94576.0
2019-01-14 12:50:00,137.26,137.29,137.14,137.21,85865.0,131.1977,131.2263,131.083,131.1499,85865.0
2019-01-14 13:00:00,137.2,137.28,137.04,137.12,58618.0,131.1403,131.2168,130.9874,131.0638,58618.0
2019-01-14 13:10:00,137.14,137.36,137.05,137.33,92940.0,131.083,131.2932,130.9969,131.2646,92940.0
2019-01-14 13:20:00,137.34,137.4,137.15,137.2,74907.0,131.2741,131.3315,131.0925,131.1403,74907.0
2019-01-14 13:30:00,137.22,137.39,137.22,137.35,56219.0,131.1594,131.3219,131.1594,131.2837,56219.0
2019-01-14 13:40:00,137.35,137.43,137.22,137.26,65917.0,131.2837,131.3602,131.1594,131.1977,65917.0
2019-01-14 13:50:00,137.24,137.28,137.07,137.08,65068.0,131.1785,131.2168,131.0161,131.0256,65068.0
2019-01-14 14:00:00,137.08,137.21,136.96,137.05,112051.0,131.0256,131.1499,130.9109,130.9969,112051.0
2019-01-14 14:10:00,137.07,137.17,136.98,137.1,76502.0,131.0161,131.1116,130.93,131.0447,76502.0
2019-01-14 14:20:00,137.1,137.23,137.07,137.11,65765.0,131.0447,131.169,131.0161,131.0543,65765.0
2019-01-14 14:30:00,137.1,137.33,137.08,137.23,63478.0,131.0447,131.2646,131.0256,131.169,63478.0
2019-01-14 14:40:00,137.23,137.38,137.22,137.36,53715.0,131.169,131.3124,131.1594,131.2932,53715.0
2019-01-14 14:50:00,137.37,137.55,137.37,137.52,84607.0,131.3028,131.4749,131.3028,131.4462,84607.0
2019-01-14 15:00:00,137.53,137.57,137.4,137.43,158972.0,131.4557,131.494,131.3315,131.3602,158972.0
2019-01-14 15:10:00,137.43,137.45,137.24,137.37,92430.0,131.3602,131.3793,131.1785,131.3028,92430.0
2019-01-14 15:20:00,137.37,137.49,137.3,137.33,113463.0,131.3028,131.4175,131.2359,131.2646,113463.0
2019-01-14 15:30:00,137.33,137.44,137.3,137.31,113630.0,131.2646,131.3697,131.2359,131.2455,113630.0
2019-01-14 15:40:00,137.3,137.32,137.21,137.24,139742.0,131.2359,131.255,131.1499,131.1785,139742.0
2019-01-14 15:50:00,137.25,137.28,137.01,137.02,435411.0,131.1881,131.2168,130.9587,130.9683,435411.0
2019-01-15 09:30:00,136.96,136.96,135.25,135.75,787985.0,130.9109,130.9109,129.2764,129.7544,787985.0
2019-01-15 09:40:00,135.75,136.22,135.52,136.02,264942.0,129.7544,130.2036,129.5345,130.0124,264942.0
2019-01-15 09:50:00,136.02,136.57,136.01,136.54,208480.0,130.0124,130.5381,130.0029,130.5095,208480.0
2019-01-15 10:00:00,136.53,137.09,136.53,136.86,321514.0,130.4999,131.0352,130.4999,130.8153,321514.0
2019-01-15 10:10:00,136.88,137.06,136.63,136.87,286413.0,130.8344,131.0065,130.5955,130.8249,286413.0
2019-01-15 10:20:00,136.89,137.07,136.68,136.92,166716.0,130.844,131.0161,130.6433,130.8727,166716.0
2019-01-15 10:30:00,136.93,137.17,136.76,137.17,151197.0,130.8822,131.1116,130.7197,131.1116,151197.0
2019-01-15 10:40:00,137.16,137.28,136.87,136.97,138077.0,131.1021,131.2168,130.8249,130.9205,138077.0
2019-01-15 10:50:00,137.0,137.24,136.99,137.23,129991.0,130.9491,131.1785,130.9396,131.169,129991.0
2019-01-15 11:00:00,137.24,137.43,137.21,137.31,120932.0,131.1785,131.3602,131.1499,131.2455,120932.0
2019-01-15 11:10:00,137.27,137.31,137.08,137.26,81539.0,131.2072,131.2455,131.0256,131.1977,81539.0
2019-01-15 11:20:00,137.26,137.33,137.09,137.27,62666.0,131.1977,131.2646,131.0352,131.2072,62666.0
2019-01-15 11:30:00,137.26,137.39,137.14,137.29,67585.0,131.1977,131.3219,131.083,131.2263,67585.0
2019-01-15 11:40:00,137.25,137.51,137.24,137.29,75263.0,131.1881,131.4366,131.1785,131.2263,75263.0
2019-01-15 11:50:00,137.31,137.36,137.11,137.28,121680.0,131.2455,131.2932,131.0543,131.2168,121680.0
2019-01-15 12:00:00,137.31,137.63,137.31,137.41,192092.0,131.2455,131.5513,131.2455,131.341,192092.0
2019-01-15 12:10:00,137.4,137.72,137.35,137.56,77503.0,131.3315,131.6373,131.2837,131.4844,77503.0
2019-01-15 12:20:00,137.58,137.63,137.45,137.5,86749.0,131.5035,131.5513,131.3793,131.4271,86749.0
2019-01-15 12:30:00,137.49,137.49,137.21,137.37,99487.0,131.4175,131.4175,131.1499,131.3028,99487.0
2019-01-15 12:40:00,137.38,137.46,137.3,137.3,61151.0,131.3124,131.3888,131.2359,131.2359,61151.0
2019-01-15 12:50:00,137.31,137.34,137.2,137.25,59597.0,131.2455,131.2741,131.1403,131.1881,59597.0
2019-01-15 13:00:00,137.25,137.44,137.22,137.4,57123.0,131.1881,131.3697,131.1594,131.3315,57123.0
2019-01-15 13:10:00,137.4,137.4,137.14,137.26,86302.0,131.3315,131.3315,131.083,131.1977,86302.0
2019-01-15 13:20:00,137.26,137.36,137.16,137.2,57567.0,131.1977,131.2932,131.1021,131.1403,57567.0
2019-01-15 13:30:00,137.19,137.32,137.17,137.22,62355.0,131.1308,131.255,131.1116,131.1594,62355.0
2019-01-15 13:40:00,137.23,137.32,137.09,137.11,70009.0,131.169,131.255,131.0352,131.0543,70009.0
2019-01-15 13:50:00,137.12,137.24,137.07,137.13,61857.0,131.0638,131.1785,131.0161,131.0734,61857.0
2019-01-15 14:00:00,137.12,137.38,136.92,136.95,98260.0,131.0638,131.3124,130.8727,130.9014,98260.0
2019-01-15 14:10:00,136.95,137.08,136.76,136.87,108447.0,130.9014,131.0256,130.7197,130.8249,108447.0
2019-01-15 14:20:00,136.87,136.87,136.45,136.47,105631.0,130.8249,130.8249,130.4234,130.4426,105631.0
2019-01-15 14:30:00,136.48,136.76,136.36,136.54,118527.0,130.4521,130.7197,130.3374,130.5095,118527.0
2019-01-15 14:40:00,136.51,136.83,136.49,136.7,71366.0,130.4808,130.7867,130.4617,130.6624,71366.0
2019-01-15 14:50:00,136.71,136.99,136.66,136.95,69036.0,130.672,130.9396,130.6242,130.9014,69036.0
2019-01-15 15:00:00,136.95,137.14,136.86,137.01,80548.0,130.9014,131.083,130.8153,130.9587,80548.0
2019-01-15 15:10:00,137.04,137.12,136.96,136.98,74375.0,130.9874,131.0638,130.9109,130.93,74375.0
2019-01-15 15:20:00,136.97,137.05,136.88,137.0,93775.0,130.9205,130.9969,130.8344,130.9491,93775.0
2019-01-15 15:30:00,136.99,137.19,136.98,137.06,137161.0,130.9396,131.1308,130.93,131.0065,137161.0
2019-01-15 15:40:00,137.06,137.42,137.03,137.28,182725.0,131.0065,131.3506,130.9778,131.2168,182725.0
2019-01-15 15:50:00,137.28,137.37,137.05,137.26,440924.0,131.2168,131.3028,130.9969,131.1977,440924.0
2019-01-16 09:30:00,138.4,138.87,137.92,138.04,472314.0,132.2873,132.7366,131.8285,131.9432,472314.0
2019-01-16 09:40:00,138.03,138.57,138.01,138.23,249866.0,131.9337,132.4498,131.9145,132.1248,249866.0
2019-01-16 09:50:00,138.24,138.45,138.02,138.25,255928.0,132.1344,132.3351,131.9241,132.1439,255928.0
2019-01-16 10:00:00,138.25,138.46,138.25,138.32,149296.0,132.1439,132.3447,132.1439,132.2108,149296.0
2019-01-16 10:10:00,138.33,138.35,138.08,138.2,120247.0,132.2204,132.2395,131.9814,132.0961,120247.0
2019-01-16 10:20:00,138.18,138.28,138.0,138.04,120645.0,132.077,132.1726,131.905,131.9432,120645.0
2019-01-16 10:30:00,138.05,138.11,137.78,137.79,154728.0,131.9528,132.0101,131.6947,131.7043,154728.0
2019-01-16 10:40:00,137.78,137.94,137.46,137.94,177773.0,131.6947,131.8476,131.3888,131.8476,177773.0
2019-01-16 10:50:00,137.95,137.96,137.52,137.56,147510.0,131.8572,131.8667,131.4462,131.4844,147510.0
2019-01-16 11:00:00,137.59,137.67,137.32,137.53,161617.0,131.5131,131.5896,131.255,131.4557,161617.0
2019-01-16 11:10:00,137.54,138.03,137.54,137.92,122951.0,131.4653,131.9337,131.4653,131.8285,122951.0
2019-01-16 11:20:00,137.91,138.05,137.72,137.9,86544.0,131.819,131.9528,131.6373,131.8094,86544.0
2019-01-16 11:30:00,137.91,138.11,137.76,137.99,85307.0,131.819,132.0101,131.6756,131.8954,85307.0
2019-01-16 11:40:00,137.99,138.06,137.54,137.55,110052.0,131.8954,131.9623,131.4653,131.4749,110052.0
2019-01-16 11:50:00,137.55,137.79,137.44,137.61,66168.0,131.4749,131.7043,131.3697,131.5322,66168.0
2019-01-16 12:00:00,137.61,137.75,137.56,137.66,66350.0,131.5322,131.666,131.4844,131.58,66350.0
2019-01-16 12:10:00,137.65,137.94,137.46,137.87,118760.0,131.5704,131.8476,131.3888,131.7807,118760.0
2019-01-16 12:20:00,137.87,138.01,137.79,137.93,74666.0,131.7807,131.9145,131.7043,131.8381,74666.0
2019-01-16 12:30:00,137.93,137.96,137.8,137.94,69628.0,131.8381,131.8667,131.7138,131.8476,69628.0
2019-01-16 12:40:00,137.96,138.09,137.93,138.0,51824.0,131.8667,131.991,131.8381,131.905,51824.0
2019-01-16 12:50:00,138.03,138.26,138.02,138.2,53370.0,131.9337,132.1535,131.9241,132.0961,53370.0
2019-01-16 13:00:00,138.22,138.25,138.05,138.09,53348.0,132.1153,132.1439,131.9528,131.991,53348.0
2019-01-16 13:10:00,138.1,138.17,137.98,138.06,52384.0,132.0006,132.0675,131.8859,131.9623,52384.0
2019-01-16 13:20:00,138.05,138.1,137.93,137.96,40259.0,131.9528,132.0006,131.8381,131.8667,40259.0
2019-01-16 13:30:00,137.96,138.06,137.9,137.91,54114.0,131.8667,131.9623,131.8094,131.819,54114.0
2019-01-16 13:40:00,137.92,137.93,137.79,137.9,61955.0,131.8285,131.8381,131.7043,131.8094,61955.0
2019-01-16 13:50:00,137.9,138.0,137.85,137.88,73996.0,131.8094,131.905,131.7616,131.7903,73996.0
2019-01-16 14:00:00,137.87,137.98,137.85,137.89,75295.0,131.7807,131.8859,131.7616,131.7998,75295.0
2019-01-16 14:10:00,137.89,138.09,137.86,138.02,80197.0,131.7998,131.991,131.7712,131.9241,80197.0
2019-01-16 14:20:00,138.02,138.08,137.96,138.05,56801.0,131.9241,131.9814,131.8667,131.9528,56801.0
2019-01-16 14:30:00,138.05,138.13,137.98,138.03,64844.0,131.9528,132.0292,131.8859,131.9337,64844.0
2019-01-16 14:40:00,138.05,138.13,137.97,138.1,80750.0,131.9528,132.0292,131.8763,132.0006,80750.0
2019-01-16 14:50:00,138.09,138.11,137.92,137.97,90381.0,131.991,132.0101,131.8285,131.8763,90381.0
2019-01-16 15:00:00,137.98,138.17,137.98,138.13,87209.0,131.8859,132.0675,131.8859,132.0292,87209.0
2019-01-16 15:10:00,138.13,138.22,138.08,138.22,94442.0,132.0292,132.1153,131.9814,132.1153,94442.0
2019-01-16 15:20:00,138.22,138.32,138.17,138.28,90783.0,132.1153,132.2108,132.0675,132.1726,90783.0
2019-01-16 15:30:00,138.28,138.29,137.85,137.87,147252.0,132.1726,132.1822,131.7616,131.7807,147252.0
2019-01-16 15:40:00,137.87,137.89,137.56,137.63,333161.0,131.7807,131.7998,131.4844,131.5513,333161.0
2019-01-16 15:50:00,137.63,137.63,137.32,137.32,659644.0,131.5513,131.5513,131.255,131.255,659644.0
2019-01-17 09:30:00,136.97,137.62,136.82,137.34,193860.0,130.9205,131.5418,130.7771,131.2741,193860.0
2019-01-17 09:40:00,137.31,137.59,137.16,137.22,122991.0,131.2455,131.5131,131.1021,131.1594,122991.0
2019-01-17 09:50:00,137.27,137.62,137.13,137.46,113630.0,131.2072,131.5418,131.0734,131.3888,113630.0
2019-01-17 10:00:00,137.45,137.47,137.01,137.02,173583.0,131.3793,131.3984,130.9587,130.9683,173583.0
2019-01-17 10:10:00,137.03,137.29,136.82,136.88,137738.0,130.9778,131.2263,130.7771,130.8344,137738.0
2019-01-17 10:20:00,136.88,137.24,136.75,137.19,102188.0,130.8344,131.1785,130.7102,131.1308,102188.0
2019-01-17 10:30:00,137.21,137.22,137.0,137.02,74975.0,131.1499,131.1594,130.9491,130.9683,74975.0
2019-01-17 10:40:00,137.0,137.07,136.71,136.79,131832.0,130.9491,131.0161,130.672,130.7484,131832.0
2019-01-17 10:50:00,136.78,137.02,136.72,137.0,125147.0,130.7389,130.9683,130.6815,130.9491,125147.0
2019-01-17 11:00:00,137.02,137.14,136.97,137.03,78126.0,130.9683,131.083,130.9205,130.9778,78126.0
2019-01-17 11:10:00,137.01,137.11,136.96,137.04,67069.0,130.9587,131.0543,130.9109,130.9874,67069.0
2019-01-17 11:20:00,137.05,137.12,136.97,137.02,55281.0,130.9969,131.0638,130.9205,130.9683,55281.0
2019-01-17 11:30:00,137.01,137.1,136.94,137.04,70241.0,130.9587,131.0447,130.8918,130.9874,70241.0
2019-01-17 11:40:00,137.04,137.06,136.87,136.95,74591.0,130.9874,131.0065,130.8249,130.9014,74591.0
2019-01-17 11:50:00,136.94,137.07,136.9,137.04,57993.0,130.8918,131.0161,130.8536,130.9874,57993.0
2019-01-17 12:00:00,137.05,137.17,136.98,137.08,67546.0,130.9969,131.1116,130.93,131.0256,67546.0
2019-01-17 12:10:00,137.1,137.14,136.98,137.0,55937.0,131.0447,131.083,130.93,130.9491,55937.0
2019-01-17 12:20:00,136.99,137.01,136.8,136.85,67438.0,130.9396,130.9587,130.758,130.8058,67438.0
2019-01-17 12:30:00,136.86,137.11,136.85,137.09,47282.0,130.8153,131.0543,130.8058,131.0352,47282.0
2019-01-17 12:40:00,137.08,137.12,136.91,137.0,53928.0,131.0256,131.0638,130.8631,130.9491,53928.0
2019-01-17 12:50:00,136.97,136.99,136.81,136.9,43215.0,130.9205,130.9396,130.7675,130.8536,43215.0
2019-01-17 13:00:00,136.91,137.08,136.9,137.02,44217.0,130.8631,131.0256,130.8536,130.9683,44217.0
2019-01-17 13:10:00,137.01,137.01,136.95,136.97,77218.0,130.9587,130.9587,130.9014,130.9205,77218.0
2019-01-17 13:20:00,136.97,137.25,136.97,137.17,77633.0,130.9205,131.1881,130.9205,131.1116,77633.0
2019-01-17 13:30:00,137.17,137.24,137.14,137.2,35101.0,131.1116,131.1785,131.083,131.1403,35101.0
2019-01-17 13:40:00,137.2,137.22,137.04,137.06,81261.0,131.1403,131.1594,130.9874,131.0065,81261.0
2019-01-17 13:50:00,137.06,137.12,136.97,137.09,53092.0,131.0065,131.0638,130.9205,131.0352,53092.0
2019-01-17 14:00:00,137.08,137.11,136.96,136.98,51203.0,131.0256,131.0543,130.9109,130.93,51203.0
2019-01-17 14:10:00,136.99,137.12,136.94,137.06,45211.0,130.9396,131.0638,130.8918,131.0065,45211.0
2019-01-17 14:20:00,137.06,137.07,136.75,136.75,81554.0,131.0065,131.0161,130.7102,130.7102,81554.0
2019-01-17 14:30:00,136.75,137.03,136.59,136.93,184292.0,130.7102,130.9778,130.5573,130.8822,184292.0
2019-01-17 14:40:00,136.93,137.9,136.93,137.84,165917.0,130.8822,131.8094,130.8822,131.752,165917.0
2019-01-17 14:50:00,137.85,137.91,137.01,137.31,172122.0,131.7616,131.819,130.9587,131.2455,172122.0
2019-01-17 15:00:00,137.34,137.38,137.04,137.18,128772.0,131.2741,131.3124,130.9874,131.1212,128772.0
2019-01-17 15:10:00,137.18,137.21,136.96,137.19,95829.0,131.1212,131.1499,130.9109,131.1308,95829.0
2019-01-17 15:20:00,137.18,137.26,136.95,137.2,89576.0,131.1212,131.1977,130.9014,131.1403,89576.0
2019-01-17 15:30:00,137.18,137.36,137.14,137.22,115969.0,131.1212,131.2932,131.083,131.1594,115969.0
2019-01-17 15:40:00,137.21,137.3,137.07,137.1,190967.0,131.1499,131.2359,131.0161,131.0447,190967.0
2019-01-17 15:50:00,137.11,137.39,136.92,137.28,570738.0,131.0543,131.3219,130.8727,131.2168,570738.0
2019-01-18 09:30:00,138.31,138.53,137.64,137.77,1219494.0,132.2013,132.4116,131.5609,131.6851,1219494.0
2019-01-18 09:40:00,137.79,137.8,137.35,137.44,198680.0,131.7043,131.7138,131.2837,131.3697,198680.0
2019-01-18 09:50:00,137.42,137.44,136.88,137.06,295721.0,131.3506,131.3697,130.8344,131.0065,295721.0
2019-01-18 10:00:00,137.06,137.38,136.64,136.96,224866.0,131.0065,131.3124,130.605,130.9109,224866.0
2019-01-18 10:10:00,136.99,137.71,136.87,137.4,109405.0,130.9396,131.6278,130.8249,131.3315,109405.0
2019-01-18 10:20:00,137.44,137.61,137.25,137.44,109155.0,131.3697,131.5322,131.1881,131.3697,109155.0
2019-01-18 10:30:00,137.46,137.62,137.4,137.57,132040.0,131.3888,131.5418,131.3315,131.494,132040.0
2019-01-18 10:40:00,137.55,137.91,137.54,137.69,192489.0,131.4749,131.819,131.4653,131.6087,192489.0
2019-01-18 10:50:00,137.72,137.86,137.6,137.73,129801.0,131.6373,131.7712,131.5226,131.6469,129801.0
2019-01-18 11:00:00,137.73,137.82,137.67,137.74,227229.0,131.6469,131.7329,131.5896,131.6565,227229.0
2019-01-18 11:10:00,137.73,137.85,137.66,137.78,125178.0,131.6469,131.7616,131.58,131.6947,125178.0
2019-01-18 11:20:00,137.78,137.88,137.61,137.87,136416.0,131.6947,131.7903,131.5322,131.7807,136416.0
2019-01-18 11:30:00,137.89,138.04,137.78,138.0,146071.0,131.7998,131.9432,131.6947,131.905,146071.0
2019-01-18 11:40:00,138.0,138.3,137.93,137.99,154249.0,131.905,132.1917,131.8381,131.8954,154249.0
2019-01-18 11:50:00,138.0,138.08,137.89,138.08,81247.0,131.905,131.9814,131.7998,131.9814,81247.0
2019-01-18 12:00:00,138.09,138.3,137.97,138.05,129943.0,131.991,132.1917,131.8763,131.9528,129943.0
2019-01-18 12:10:00,138.05,138.53,138.03,138.31,212797.0,131.9528,132.4116,131.9337,132.2013,212797.0
2019-01-18 12:20:00,138.33,138.44,138.23,138.25,106911.0,132.2204,132.3255,132.1248,132.1439,106911.0
2019-01-18 12:30:00,138.25,138.36,138.15,138.17,91851.0,132.1439,132.2491,132.0484,132.0675,91851.0
2019-01-18 12:40:00,138.17,138.27,138.0,138.08,89503.0,132.0675,132.1631,131.905,131.9814,89503.0
2019-01-18 12:50:00,138.09,138.19,138.01,138.14,68071.0,131.991,132.0866,131.9145,132.0388,68071.0
2019-01-18 13:00:00,138.15,138.28,138.02,138.03,67629.0,132.0484,132.1726,131.9241,131.9337,67629.0
2019-01-18 13:10:00,138.03,138.14,137.96,138.09,62185.0,131.9337,132.0388,131.8667,131.991,62185.0
2019-01-18 13:20:00,138.08,138.17,137.89,137.94,92100.0,131.9814,132.0675,131.7998,131.8476,92100.0
2019-01-18 13:30:00,137.96,138.03,137.77,137.82,97657.0,131.8667,131.9337,131.6851,131.7329,97657.0
2019-01-18 13:40:00,137.82,137.95,137.77,137.91,72753.0,131.7329,131.8572,131.6851,131.819,72753.0
2019-01-18 13:50:00,137.93,138.1,137.91,138.07,58577.0,131.8381,132.0006,131.819,131.9719,58577.0
2019-01-18 14:00:00,138.07,138.1,137.94,138.01,71473.0,131.9719,132.0006,131.8476,131.9145,71473.0
2019-01-18 14:10:00,138.01,138.02,137.8,137.85,74267.0,131.9145,131.9241,131.7138,131.7616,74267.0
2019-01-18 14:20:00,137.84,137.98,137.74,137.8,85126.0,131.752,131.8859,131.6565,131.7138,85126.0
2019-01-18 14:30:00,137.78,137.87,137.72,137.82,79017.0,131.6947,131.7807,131.6373,131.7329,79017.0
2019-01-18 14:40:00,137.82,137.95,137.73,137.91,72244.0,131.7329,131.8572,131.6469,131.819,72244.0
2019-01-18 14:50:00,137.91,138.2,137.89,138.17,103246.0,131.819,132.0961,131.7998,132.0675,103246.0
2019-01-18 15:00:00,138.16,138.19,138.02,138.12,88192.0,132.0579,132.0866,131.9241,132.0197,88192.0
2019-01-18 15:10:00,138.11,138.39,138.02,138.35,126294.0,132.0101,132.2778,131.9241,132.2395,126294.0
2019-01-18 15:20:00,138.35,138.39,138.19,138.25,154546.0,132.2395,132.2778,132.0866,132.1439,154546.0
2019-01-18 15:30:00,138.26,138.47,138.24,138.44,167117.0,132.1535,132.3542,132.1344,132.3255,167117.0
2019-01-18 15:40:00,138.45,138.53,138.25,138.28,259668.0,132.3351,132.4116,132.1439,132.1726,259668.0
2019-01-18 15:50:00,138.28,138.6,138.08,138.5,729549.0,132.1726,132.4785,131.9814,132.3829,729549.0
2019-01-22 09:30:00,137.9,138.65,137.9,138.47,469924.0,131.8094,132.5263,131.8094,132.3542,469924.0
2019-01-22 09:40:00,138.5,138.69,138.21,138.56,165570.0,132.3829,132.5645,132.1057,132.4402,165570.0
2019-01-22 09:50:00,138.54,138.73,138.13,138.57,194366.0,132.4211,132.6027,132.0292,132.4498,194366.0
2019-01-22 10:00:00,138.53,138.68,138.27,138.48,213871.0,132.4116,132.5549,132.1631,132.3638,213871.0
2019-01-22 10:10:00,138.48,139.09,138.47,139.07,212477.0,132.3638,132.9468,132.3542,132.9277,212477.0
2019-01-22 10:20:00,139.06,139.23,138.86,139.05,146834.0,132.9182,133.0807,132.727,132.9086,146834.0
2019-01-22 10:30:00,139.07,139.52,139.03,139.12,175937.0,132.9277,133.3578,132.8895,132.9755,175937.0
2019-01-22 10:40:00,139.09,139.17,138.84,138.98,118653.0,132.9468,133.0233,132.7079,132.8417,118653.0
2019-01-22 10:50:00,138.98,139.25,138.94,138.95,97475.0,132.8417,133.0998,132.8035,132.813,97475.0
2019-01-22 11:00:00,138.95,139.19,138.88,138.93,106365.0,132.813,133.0424,132.7461,132.7939,106365.0
2019-01-22 11:10:00,138.93,139.0,138.79,138.94,82420.0,132.7939,132.8608,132.6601,132.8035,82420.0
2019-01-22 11:20:00,138.95,139.1,138.9,138.94,82191.0,132.813,132.9564,132.7652,132.8035,82191.0
2019-01-22 11:30:00,138.95,139.01,138.89,138.91,70864.0,132.813,132.8704,132.7557,132.7748,70864.0
2019-01-22 11:40:00,138.9,138.91,138.45,138.68,105885.0,132.7652,132.7748,132.3351,132.5549,105885.0
2019-01-22 11:50:00,138.69,138.75,137.84,137.87,147916.0,132.5645,132.6219,131.752,131.7807,147916.0
2019-01-22 12:00:00,137.87,138.17,137.69,138.09,162633.0,131.7807,132.0675,131.6087,131.991,162633.0
2019-01-22 12:10:00,138.09,138.11,137.87,137.9,62944.0,131.991,132.0101,131.7807,131.8094,62944.0
2019-01-22 12:20:00,137.93,137.99,137.76,137.91,47899.0,131.8381,131.8954,131.6756,131.819,47899.0
2019-01-22 12:30:00,137.9,138.09,137.88,137.94,54455.0,131.8094,131.991,131.7903,131.8476,54455.0
2019-01-22 12:40:00,137.94,138.24,137.91,138.22,63434.0,131.8476,132.1344,131.819,132.1153,63434.0
2019-01-22 12:50:00,138.21,138.24,138.08,138.14,33018.0,132.1057,132.1344,131.9814,132.0388,33018.0
2019-01-22 13:00:00,138.14,138.14,137.61,137.62,92995.0,132.0388,132.0388,131.5322,131.5418,92995.0
2019-01-22 13:10:00,137.62,137.65,137.18,137.32,193739.0,131.5418,131.5704,131.1212,131.255,193739.0
2019-01-22 13:20:00,137.29,137.5,137.17,137.37,136583.0,131.2263,131.4271,131.1116,131.3028,136583.0
2019-01-22 13:30:00,137.35,137.49,137.19,137.45,81071.0,131.2837,131.4175,131.1308,131.3793,81071.0
2019-01-22 13:40:00,137.46,137.65,137.43,137.61,49423.0,131.3888,131.5704,131.3602,131.5322,49423.0
2019-01-22 13:50:00,137.64,137.8,137.6,137.75,64094.0,131.5609,131.7138,131.5226,131.666,64094.0
2019-01-22 14:00:00,137.75,137.75,137.45,137.56,68956.0,131.666,131.666,131.3793,131.4844,68956.0
2019-01-22 14:10:00,137.54,137.77,137.53,137.67,73539.0,131.4653,131.6851,131.4557,131.5896,73539.0
2019-01-22 14:20:00,137.7,137.75,137.49,137.49,101520.0,131.6182,131.666,131.4175,131.4175,101520.0
2019-01-22 14:30:00,137.49,137.63,137.42,137.53,88483.0,131.4175,131.5513,131.3506,131.4557,88483.0
2019-01-22 14:40:00,137.52,137.66,137.16,137.23,192912.0,131.4462,131.58,131.1021,131.169,192912.0
2019-01-22 14:50:00,137.25,137.51,137.2,137.48,111518.0,131.1881,131.4366,131.1403,131.4079,111518.0
2019-01-22 15:00:00,137.48,137.51,137.16,137.24,100713.0,131.4079,131.4366,131.1021,131.1785,100713.0
2019-01-22 15:10:00,137.23,137.38,137.15,137.31,119188.0,131.169,131.3124,131.0925,131.2455,119188.0
2019-01-22 15:20:00,137.3,137.55,137.29,137.46,170126.0,131.2359,131.4749,131.2263,131.3888,170126.0
2019-01-22 15:30:00,137.45,137.54,136.97,137.51,281614.0,131.3793,131.4653,130.9205,131.4366,281614.0
2019-01-22 15:40:00,137.52,137.76,137.26,137.42,278804.0,131.4462,131.6756,131.1977,131.3506,278804.0
2019-01-22 15:50:00,137.42,138.1,137.27,138.1,620732.0,131.3506,132.0006,131.2072,132.0006,620732.0
2019-01-23 09:30:00,138.77,138.98,138.03,138.1,457483.0,132.641,132.8417,131.9337,132.0006,457483.0
2019-01-23 09:40:00,138.13,138.61,138.06,138.51,83666.0,132.0292,132.488,131.9623,132.3925,83666.0
2019-01-23 09:50:00,138.53,138.73,138.38,138.63,100397.0,132.4116,132.6027,132.2682,132.5072,100397.0
2019-01-23 10:00:00,138.59,138.93,138.55,138.66,99238.0,132.4689,132.7939,132.4307,132.5358,99238.0
2019-01-23 10:10:00,138.66,138.82,138.41,138.47,105742.0,132.5358,132.6888,132.2969,132.3542,105742.0
2019-01-23 10:20:00,138.44,138.53,138.05,138.09,87723.0,132.3255,132.4116,131.9528,131.991,87723.0
2019-01-23 10:30:00,138.12,138.27,137.87,137.89,124203.0,132.0197,132.1631,131.7807,131.7998,124203.0
2019-01-23 10:40:00,137.88,137.93,137.41,137.65,155985.0,131.7903,131.8381,131.341,131.5704,155985.0
2019-01-23 10:50:00,137.64,137.78,137.53,137.71,55946.0,131.5609,131.6947,131.4557,131.6278,55946.0
2019-01-23 11:00:00,137.71,137.85,137.59,137.72,62445.0,131.6278,131.7616,131.5131,131.6373,62445.0
2019-01-23 11:10:00,137.72,137.9,137.39,137.43,134225.0,131.6373,131.8094,131.3219,131.3602,134225.0
2019-01-23 11:20:00,137.44,137.45,137.13,137.32,69408.0,131.3697,131.3793,131.0734,131.255,69408.0
2019-01-23 11:30:00,137.33,137.45,137.24,137.3,55843.0,131.2646,131.3793,131.1785,131.2359,55843.0
2019-01-23 11:40:00,137.27,137.34,136.87,136.88,80548.0,131.2072,131.2741,130.8249,130.8344,80548.0
2019-01-23 11:50:00,136.89,136.96,136.29,136.44,110756.0,130.844,130.9109,130.2705,130.4139,110756.0
2019-01-23 12:00:00,136.43,136.61,136.15,136.29,83956.0,130.4043,130.5764,130.1367,130.2705,83956.0
2019-01-23 12:10:00,136.3,136.42,136.14,136.38,66689.0,130.2801,130.3948,130.1271,130.3565,66689.0
2019-01-23 12:20:00,136.37,136.79,136.3,136.66,72411.0,130.347,130.7484,130.2801,130.6242,72411.0
2019-01-23 12:30:00,136.66,136.87,136.61,136.64,61107.0,130.6242,130.8249,130.5764,130.605,61107.0
2019-01-23 12:40:00,136.66,136.84,136.59,136.76,62389.0,130.6242,130.7962,130.5573,130.7197,62389.0
2019-01-23 12:50:00,136.79,137.08,136.71,136.99,66180.0,130.7484,131.0256,130.672,130.9396,66180.0
2019-01-23 13:00:00,136.99,137.11,136.74,137.1,53514.0,130.9396,131.0543,130.7006,131.0447,53514.0
2019-01-23 13:10:00,137.1,137.24,136.95,137.13,60236.0,131.0447,131.1785,130.9014,131.0734,60236.0
2019-01-23 13:20:00,137.15,137.28,137.11,137.13,47401.0,131.0925,131.2168,131.0543,131.0734,47401.0
2019-01-23 13:30:00,137.13,137.36,137.13,137.15,56087.0,131.0734,131.2932,131.0734,131.0925,56087.0
2019-01-23 13:40:00,137.15,137.16,137.0,137.0,60675.0,131.0925,131.1021,130.9491,130.9491,60675.0
2019-01-23 13:50:00,137.0,137.12,136.91,137.0,67756.0,130.9491,131.0638,130.8631,130.9491,67756.0
2019-01-23 14:00:00,137.02,137.3,137.01,137.13,61001.0,130.9683,131.2359,130.9587,131.0734,61001.0
2019-01-23 14:10:00,137.14,137.18,136.79,136.82,62681.0,131.083,131.1212,130.7484,130.7771,62681.0
2019-01-23 14:20:00,136.82,137.08,136.82,137.07,68262.0,130.7771,131.0256,130.7771,131.0161,68262.0
2019-01-23 14:30:00,137.06,137.06,136.71,136.81,81409.0,131.0065,131.0065,130.672,130.7675,81409.0
2019-01-23 14:40:00,136.81,136.85,136.6,136.73,89652.0,130.7675,130.8058,130.5668,130.6911,89652.0
2019-01-23 14:50:00,136.73,136.92,136.71,136.81,57737.0,130.6911,130.8727,130.672,130.7675,57737.0
2019-01-23 15:00:00,136.81,137.07,136.77,136.86,87490.0,130.7675,131.0161,130.7293,130.8153,87490.0
2019-01-23 15:10:00,136.86,137.27,136.78,137.23,85615.0,130.8153,131.2072,130.7389,131.169,85615.0
2019-01-23 15:20:00,137.25,137.45,137.19,137.31,94031.0,131.1881,131.3793,131.1308,131.2455,94031.0
2019-01-23 15:30:00,137.34,137.35,137.12,137.22,128077.0,131.2741,131.2837,131.0638,131.1594,128077.0
2019-01-23 15:40:00,137.22,137.34,137.16,137.33,148020.0,131.1594,131.2741,131.1021,131.2646,148020.0
2019-01-23 15:50:00,137.33,137.36,136.99,137.04,442055.0,131.2646,131.2932,130.9396,130.9874,442055.0
2019-01-24 09:30:00,137.11,137.24,136.52,137.21,326516.0,131.0543,131.1785,130.4903,131.1499,326516.0
2019-01-24 09:40:00,137.17,137.84,137.04,137.5,179465.0,131.1116,131.752,130.9874,131.4271,179465.0
2019-01-24 09:50:00,137.46,137.61,137.25,137.47,109447.0,131.3888,131.5322,131.1881,131.3984,109447.0
2019-01-24 10:00:00,137.46,137.73,137.33,137.68,110353.0,131.3888,131.6469,131.2646,131.5991,110353.0
2019-01-24 10:10:00,137.68,138.32,137.57,138.14,168023.0,131.5991,132.2108,131.494,132.0388,168023.0
2019-01-24 10:20:00,138.14,138.23,138.01,138.09,213278.0,132.0388,132.1248,131.9145,131.991,213278.0
2019-01-24 10:30:00,138.09,138.15,137.86,137.98,102478.0,131.991,132.0484,131.7712,131.8859,102478.0
2019-01-24 10:40:00,137.96,137.99,137.54,137.55,60447.0,131.8667,131.8954,131.4653,131.4749,60447.0
2019-01-24 10:50:00,137.53,137.61,137.34,137.4,111979.0,131.4557,131.5322,131.2741,131.3315,111979.0
2019-01-24 11:00:00,137.4,137.73,137.38,137.62,76827.0,131.3315,131.6469,131.3124,131.5418,76827.0
2019-01-24 11:10:00,137.62,137.67,137.14,137.26,111494.0,131.5418,131.5896,131.083,131.1977,111494.0
2019-01-24 11:20:00,137.24,137.42,137.07,137.37,95421.0,131.1785,131.3506,131.0161,131.3028,95421.0
2019-01-24 11:30:00,137.38,137.75,137.35,137.68,63334.0,131.3124,131.666,131.2837,131.5991,63334.0
2019-01-24 11:40:00,137.69,137.89,137.64,137.75,93340.0,131.6087,131.7998,131.5609,131.666,93340.0
2019-01-24 11:50:00,137.74,137.81,137.6,137.74,37802.0,131.6565,131.7234,131.5226,131.6565,37802.0
2019-01-24 12:00:00,137.75,137.78,137.51,137.63,49962.0,131.666,131.6947,131.4366,131.5513,49962.0
2019-01-24 12:10:00,137.6,137.69,137.42,137.57,60599.0,131.5226,131.6087,131.3506,131.494,60599.0
2019-01-24 12:20:00,137.58,137.64,137.47,137.57,37565.0,131.5035,131.5609,131.3984,131.494,37565.0
2019-01-24 12:30:00,137.56,137.7,137.47,137.52,68111.0,131.4844,131.6182,131.3984,131.4462,68111.0
2019-01-24 12:40:00,137.49,137.53,137.34,137.35,47705.0,131.4175,131.4557,131.2741,131.2837,47705.0
2019-01-24 12:50:00,137.34,137.34,137.14,137.29,47467.0,131.2741,131.2741,131.083,131.2263,47467.0
2019-01-24 13:00:00,137.3,137.4,137.18,137.28,40316.0,131.2359,131.3315,131.1212,131.2168,40316.0
2019-01-24 13:10:00,137.28,137.29,136.98,137.18,63493.0,131.2168,131.2263,130.93,131.1212,63493.0
2019-01-24 13:20:00,137.17,137.17,137.01,137.14,42421.0,131.1116,131.1116,130.9587,131.083,42421.0
2019-01-24 13:30:00,137.12,137.36,137.07,137.3,38488.0,131.0638,131.2932,131.0161,131.2359,38488.0
2019-01-24 13:40:00,137.32,137.32,137.0,137.11,72044.0,131.255,131.255,130.9491,131.0543,72044.0
2019-01-24 13:50:00,137.1,137.27,137.07,137.17,53692.0,131.0447,131.2072,131.0161,131.1116,53692.0
2019-01-24 14:00:00,137.19,137.31,136.97,137.18,62884.0,131.1308,131.2455,130.9205,131.1212,62884.0
2019-01-24 14:10:00,137.17,137.21,137.06,137.08,53520.0,131.1116,131.1499,131.0065,131.0256,53520.0
2019-01-24 14:20:00,137.08,137.19,137.0,137.08,49869.0,131.0256,131.1308,130.9491,131.0256,49869.0
2019-01-24 14:30:00,137.09,137.46,136.95,137.38,110871.0,131.0352,131.3888,130.9014,131.3124,110871.0
2019-01-24 14:40:00,137.39,137.41,137.15,137.24,68291.0,131.3219,131.341,131.0925,131.1785,68291.0
2019-01-24 14:50:00,137.26,137.35,137.18,137.34,56647.0,131.1977,131.2837,131.1212,131.2741,56647.0
2019-01-24 15:00:00,137.33,137.52,137.22,137.43,76414.0,131.2646,131.4462,131.1594,131.3602,76414.0
2019-01-24 15:10:00,137.43,137.56,137.36,137.37,72324.0,131.3602,131.4844,131.2932,131.3028,72324.0
2019-01-24 15:20:00,137.36,137.41,137.32,137.37,73555.0,131.2932,131.341,131.255,131.3028,73555.0
2019-01-24 15:30:00,137.38,137.4,137.23,137.33,80947.0,131.3124,131.3315,131.169,131.2646,80947.0
2019-01-24 15:40:00,137.33,137.51,137.26,137.49,126986.0,131.2646,131.4366,131.1977,131.4175,126986.0
2019-01-24 15:50:00,137.49,137.79,137.46,137.66,352296.0,131.4175,131.7043,131.3888,131.58,352296.0
2019-01-25 09:30:00,139.0,139.09,138.53,138.73,305520.0,132.8608,132.9468,132.4116,132.6027,305520.0
2019-01-25 09:40:00,138.71,138.85,137.97,138.22,159006.0,132.5836,132.7174,131.8763,132.1153,159006.0
2019-01-25 09:50:00,138.23,138.57,138.08,138.53,88261.0,132.1248,132.4498,131.9814,132.4116,88261.0
2019-01-25 10:00:00,138.53,139.0,138.5,138.87,167380.0,132.4116,132.8608,132.3829,132.7366,167380.0
2019-01-25 10:10:00,138.88,138.99,138.66,138.79,94421.0,132.7461,132.8513,132.5358,132.6601,94421.0
2019-01-25 10:20:00,138.79,139.12,138.76,139.04,96624.0,132.6601,132.9755,132.6314,132.899,96624.0
2019-01-25 10:30:00,139.07,139.3,138.97,139.24,128243.0,132.9277,133.1476,132.8321,133.0902,128243.0
2019-01-25 10:40:00,139.26,139.39,139.22,139.27,89790.0,133.1093,133.2336,133.0711,133.1189,89790.0
2019-01-25 10:50:00,139.28,139.34,139.14,139.28,77237.0,133.1284,133.1858,132.9946,133.1284,77237.0
2019-01-25 11:00:00,139.29,139.38,139.14,139.34,82942.0,133.138,133.224,132.9946,133.1858,82942.0
2019-01-25 11:10:00,139.34,139.38,139.19,139.22,72733.0,133.1858,133.224,133.0424,133.0711,72733.0
2019-01-25 11:20:00,139.22,139.23,139.0,139.01,80314.0,133.0711,133.0807,132.8608,132.8704,80314.0
2019-01-25 11:30:00,139.01,139.14,138.97,139.03,98740.0,132.8704,132.9946,132.8321,132.8895,98740.0
2019-01-25 11:40:00,139.04,139.4,139.01,139.37,125886.0,132.899,133.2431,132.8704,133.2145,125886.0
2019-01-25 11:50:00,139.38,139.41,139.16,139.28,91284.0,133.224,133.2527,133.0137,133.1284,91284.0
2019-01-25 12:00:00,139.29,139.43,139.13,139.35,77628.0,133.138,133.2718,132.9851,133.1954,77628.0
2019-01-25 12:10:00,139.35,139.54,139.35,139.53,101549.0,133.1954,133.377,133.1954,133.3674,101549.0
2019-01-25 12:20:00,139.53,139.83,139.41,139.75,71981.0,133.3674,133.6542,133.2527,133.5777,71981.0
2019-01-25 12:30:00,139.76,139.9,139.62,139.73,100274.0,133.5872,133.7211,133.4534,133.5586,100274.0
2019-01-25 12:40:00,139.73,139.74,139.06,139.21,86151.0,133.5586,133.5681,132.9182,133.0615,86151.0
2019-01-25 12:50:00,139.22,139.26,139.0,139.14,71239.0,133.0711,133.1093,132.8608,132.9946,71239.0
2019-01-25 13:00:00,139.17,139.22,139.01,139.07,79680.0,133.0233,133.0711,132.8704,132.9277,79680.0
2019-01-25 13:10:00,139.07,139.11,138.92,138.96,62523.0,132.9277,132.966,132.7843,132.8226,62523.0
2019-01-25 13:20:00,138.96,139.1,138.87,138.93,96618.0,132.8226,132.9564,132.7366,132.7939,96618.0
2019-01-25 13:30:00,138.95,138.96,138.77,138.83,94203.0,132.813,132.8226,132.641,132.6983,94203.0
2019-01-25 13:40:00,138.83,138.92,138.81,138.92,56202.0,132.6983,132.7843,132.6792,132.7843,56202.0
2019-01-25 13:50:00,138.92,138.96,138.83,138.9,71960.0,132.7843,132.8226,132.6983,132.7652,71960.0
2019-01-25 14:00:00,138.92,139.0,138.81,138.94,55048.0,132.7843,132.8608,132.6792,132.8035,55048.0
2019-01-25 14:10:00,138.94,139.03,138.84,138.88,127022.0,132.8035,132.8895,132.7079,132.7461,127022.0
2019-01-25 14:20:00,138.89,138.94,138.55,138.65,111514.0,132.7557,132.8035,132.4307,132.5263,111514.0
2019-01-25 14:30:00,138.64,138.74,138.61,138.69,79212.0,132.5167,132.6123,132.488,132.5645,79212.0
2019-01-25 14:40:00,138.69,138.93,138.67,138.83,92574.0,132.5645,132.7939,132.5454,132.6983,92574.0
2019-01-25 14:50:00,138.85,139.07,138.79,138.91,100686.0,132.7174,132.9277,132.6601,132.7748,100686.0
2019-01-25 15:00:00,138.92,138.93,138.68,138.7,78559.0,132.7843,132.7939,132.5549,132.5741,78559.0
2019-01-25 15:10:00,138.71,138.9,138.65,138.86,103190.0,132.5836,132.7652,132.5263,132.727,103190.0
2019-01-25 15:20:00,138.86,138.91,138.61,138.65,135534.0,132.727,132.7748,132.488,132.5263,135534.0
2019-01-25 15:30:00,138.65,138.73,138.38,138.69,209492.0,132.5263,132.6027,132.2682,132.5645,209492.0
2019-01-25 15:40:00,138.7,138.82,138.62,138.71,238412.0,132.5741,132.6888,132.4976,132.5836,238412.0
2019-01-25 15:50:00,138.71,138.74,138.5,138.65,762857.0,132.5836,132.6123,132.3829,132.5263,762857.0
2019-01-28 09:30:00,137.51,137.51,136.14,136.22,419896.0,131.4366,131.4366,130.1271,130.2036,419896.0
2019-01-28 09:40:00,136.2,136.25,135.62,135.71,225327.0,130.1845,130.2323,129.6301,129.7161,225327.0
2019-01-28 09:50:00,135.69,136.04,135.31,135.98,138806.0,129.697,130.0315,129.3338,129.9742,138806.0
2019-01-28 10:00:00,135.96,136.24,135.69,136.21,154346.0,129.9551,130.2227,129.697,130.194,154346.0
2019-01-28 10:10:00,136.21,136.26,135.97,136.22,112954.0,130.194,130.2418,129.9646,130.2036,112954.0
2019-01-28 10:20:00,136.23,136.33,136.07,136.32,123441.0,130.2132,130.3087,130.0602,130.2992,123441.0
2019-01-28 10:30:00,136.32,136.35,135.79,135.8,104692.0,130.2992,130.3279,129.7926,129.8021,104692.0
2019-01-28 10:40:00,135.84,136.2,135.66,135.67,147301.0,129.8404,130.1845,129.6683,129.6779,147301.0
2019-01-28 10:50:00,135.68,135.8,135.55,135.6,114918.0,129.6874,129.8021,129.5632,129.611,114918.0
2019-01-28 11:00:00,135.58,135.62,135.32,135.47,106620.0,129.5919,129.6301,129.3433,129.4867,106620.0
2019-01-28 11:10:00,135.47,135.61,135.31,135.39,151593.0,129.4867,129.6205,129.3338,129.4103,151593.0
2019-01-28 11:20:00,135.38,135.7,135.37,135.67,103952.0,129.4007,129.7066,129.3911,129.6779,103952.0
2019-01-28 11:30:00,135.7,135.98,135.59,135.6,117079.0,129.7066,129.9742,129.6014,129.611,117079.0
2019-01-28 11:40:00,135.58,135.58,134.95,135.0,243491.0,129.5919,129.5919,128.9897,129.0375,243491.0
2019-01-28 11:50:00,135.0,135.07,134.85,134.91,170732.0,129.0375,129.1044,128.8941,128.9515,170732.0
2019-01-28 12:00:00,134.9,135.04,134.84,135.04,109615.0,128.9419,129.0757,128.8845,129.0757,109615.0
2019-01-28 12:10:00,135.02,135.04,134.9,134.92,120902.0,129.0566,129.0757,128.9419,128.961,120902.0
2019-01-28 12:20:00,134.93,135.05,134.91,134.98,147389.0,128.9706,129.0853,128.9515,129.0184,147389.0
2019-01-28 12:30:00,135.0,135.15,134.93,135.12,123107.0,129.0375,129.1809,128.9706,129.1522,123107.0
2019-01-28 12:40:00,135.14,135.33,135.12,135.22,53627.0,129.1713,129.3529,129.1522,129.2478,53627.0
2019-01-28 12:50:00,135.23,135.25,135.04,135.08,57701.0,129.2573,129.2764,129.0757,129.1139,57701.0
2019-01-28 13:00:00,135.07,135.14,134.92,135.0,61534.0,129.1044,129.1713,128.961,129.0375,61534.0
2019-01-28 13:10:00,135.02,135.07,134.95,134.98,63991.0,129.0566,129.1044,128.9897,129.0184,63991.0
2019-01-28 13:20:00,134.98,135.19,134.97,135.0,117773.0,129.0184,129.2191,129.0088,129.0375,117773.0
2019-01-28 13:30:00,135.02,135.15,134.98,135.0,104862.0,129.0566,129.1809,129.0184,129.0375,104862.0
2019-01-28 13:40:00,135.01,135.07,134.97,135.03,78486.0,129.047,129.1044,129.0088,129.0662,78486.0
2019-01-28 13:50:00,135.03,135.14,135.0,135.07,223497.0,129.0662,129.1713,129.0375,129.1044,223497.0
2019-01-28 14:00:00,135.08,135.14,134.81,134.94,94396.0,129.1139,129.1713,128.8559,128.9801,94396.0
2019-01-28 14:10:00,134.93,135.09,134.92,135.04,91091.0,128.9706,129.1235,128.961,129.0757,91091.0
2019-01-28 14:20:00,135.05,135.09,134.85,134.88,91961.0,129.0853,129.1235,128.8941,128.9228,91961.0
2019-01-28 14:30:00,134.89,135.09,134.88,135.05,93479.0,128.9323,129.1235,128.9228,129.0853,93479.0
2019-01-28 14:40:00,135.04,135.18,134.91,135.17,111264.0,129.0757,129.2095,128.9515,129.2,111264.0
2019-01-28 14:50:00,135.18,135.42,135.18,135.35,331128.0,129.2095,129.4389,129.2095,129.372,331128.0
2019-01-28 15:00:00,135.33,135.48,135.19,135.25,188073.0,129.3529,129.4963,129.2191,129.2764,188073.0
2019-01-28 15:10:00,135.25,135.63,135.25,135.52,116342.0,129.2764,129.6397,129.2764,129.5345,116342.0
2019-01-28 15:20:00,135.51,135.66,135.5,135.53,233532.0,129.525,129.6683,129.5154,129.5441,233532.0
2019-01-28 15:30:00,135.53,135.73,135.5,135.66,175103.0,129.5441,129.7352,129.5154,129.6683,175103.0
2019-01-28 15:40:00,135.66,135.7,135.52,135.52,231036.0,129.6683,129.7066,129.5345,129.5345,231036.0
2019-01-28 15:50:00,135.52,136.0,135.47,135.96,430180.0,129.5345,129.9933,129.4867,129.9551,430180.0
2019-01-29 09:30:00,136.59,136.69,135.3,135.64,330397.0,130.5573,130.6528,129.3242,129.6492,330397.0
2019-01-29 09:40:00,135.6,135.79,135.31,135.44,136148.0,129.611,129.7926,129.3338,129.458,136148.0
2019-01-29 09:50:00,135.42,135.74,135.33,135.72,157655.0,129.4389,129.7448,129.3529,129.7257,157655.0
2019-01-29 10:00:00,135.71,135.88,135.58,135.62,255282.0,129.7161,129.8786,129.5919,129.6301,255282.0
2019-01-29 10:10:00,135.58,135.6,135.37,135.44,141042.0,129.5919,129.611,129.3911,129.458,141042.0
2019-01-29 10:20:00,135.46,135.55,135.2,135.55,130620.0,129.4772,129.5632,129.2286,129.5632,130620.0
2019-01-29 10:30:00,135.54,135.64,135.33,135.4,93155.0,129.5536,129.6492,129.3529,129.4198,93155.0
2019-01-29 10:40:00,135.39,135.49,135.13,135.22,85832.0,129.4103,129.5058,129.1617,129.2478,85832.0
2019-01-29 10:50:00,135.2,135.23,134.11,134.28,259810.0,129.2286,129.2573,128.1868,128.3493,259810.0
2019-01-29 11:00:00,134.29,134.52,134.15,134.34,143584.0,128.3588,128.5787,128.225,128.4066,143584.0
2019-01-29 11:10:00,134.34,134.62,134.33,134.54,114289.0,128.4066,128.6743,128.3971,128.5978,114289.0
2019-01-29 11:20:00,134.53,134.71,134.48,134.56,122369.0,128.5882,128.7603,128.5404,128.6169,122369.0
2019-01-29 11:30:00,134.57,134.7,134.38,134.54,106986.0,128.6265,128.7507,128.4449,128.5978,106986.0
2019-01-29 11:40:00,134.53,134.53,134.16,134.23,121325.0,128.5882,128.5882,128.2346,128.3015,121325.0
2019-01-29 11:50:00,134.24,134.56,134.24,134.54,105319.0,128.311,128.6169,128.311,128.5978,105319.0
2019-01-29 12:00:00,134.53,134.62,134.41,134.56,92443.0,128.5882,128.6743,128.4735,128.6169,92443.0
2019-01-29 12:10:00,134.56,135.01,134.54,134.92,140882.0,128.6169,129.047,128.5978,128.961,140882.0
2019-01-29 12:20:00,134.92,134.95,134.79,134.8,61200.0,128.961,128.9897,128.8368,128.8463,61200.0
2019-01-29 12:30:00,134.79,134.79,134.53,134.66,92880.0,128.8368,128.8368,128.5882,128.7125,92880.0
2019-01-29 12:40:00,134.65,134.81,134.65,134.68,77726.0,128.7029,128.8559,128.7029,128.7316,77726.0
2019-01-29 12:50:00,134.69,134.82,134.62,134.64,58744.0,128.7412,128.8654,128.6743,128.6934,58744.0
2019-01-29 13:00:00,134.64,134.68,134.5,134.51,80408.0,128.6934,128.7316,128.5596,128.5691,80408.0
2019-01-29 13:10:00,134.5,134.72,134.45,134.69,89283.0,128.5596,128.7698,128.5118,128.7412,89283.0
2019-01-29 13:20:00,134.72,134.8,134.57,134.79,61781.0,128.7698,128.8463,128.6265,128.8368,61781.0
2019-01-29 13:30:00,134.78,134.82,134.57,134.71,48837.0,128.8272,128.8654,128.6265,128.7603,48837.0
2019-01-29 13:40:00,134.7,134.81,134.61,134.8,66160.0,128.7507,128.8559,128.6647,128.8463,66160.0
2019-01-29 13:50:00,134.81,134.88,134.63,134.7,71099.0,128.8559,128.9228,128.6838,128.7507,71099.0
2019-01-29 14:00:00,134.7,134.71,134.47,134.64,151037.0,128.7507,128.7603,128.5309,128.6934,151037.0
2019-01-29 14:10:00,134.65,134.75,134.46,134.51,89327.0,128.7029,128.7985,128.5213,128.5691,89327.0
2019-01-29 14:20:00,134.49,134.5,134.32,134.42,75932.0,128.55,128.5596,128.3875,128.4831,75932.0
2019-01-29 14:30:00,134.41,134.58,134.34,134.36,75286.0,128.4735,128.636,128.4066,128.4257,75286.0
2019-01-29 14:40:00,134.34,134.4,134.16,134.21,81627.0,128.4066,128.464,128.2346,128.2824,81627.0
2019-01-29 14:50:00,134.22,134.32,134.14,134.18,97098.0,128.2919,128.3875,128.2155,128.2537,97098.0
2019-01-29 15:00:00,134.18,134.32,134.11,134.29,196102.0,128.2537,128.3875,128.1868,128.3588,196102.0
2019-01-29 15:10:00,134.29,134.51,134.29,134.48,113265.0,128.3588,128.5691,128.3588,128.5404,113265.0
2019-01-29 15:20:00,134.48,134.8,134.48,134.72,166410.0,128.5404,128.8463,128.5404,128.7698,166410.0
2019-01-29 15:30:00,134.71,134.88,134.54,134.56,165379.0,128.7603,128.9228,128.5978,128.6169,165379.0
2019-01-29 15:40:00,134.56,134.66,134.48,134.51,255574.0,128.6169,128.7125,128.5404,128.5691,255574.0
2019-01-29 15:50:00,134.51,135.0,134.41,134.98,542009.0,128.5691,129.0375,128.4735,129.0184,542009.0
2019-01-30 09:30:00,136.1,136.12,135.55,135.95,362104.0,130.0889,130.108,129.5632,129.9455,362104.0
2019-01-30 09:40:00,135.99,136.08,135.51,135.8,156159.0,129.9838,130.0698,129.525,129.8021,156159.0
2019-01-30 09:50:00,135.81,135.98,135.79,135.88,107016.0,129.8117,129.9742,129.7926,129.8786,107016.0
2019-01-30 10:00:00,135.88,135.92,135.66,135.88,164658.0,129.8786,129.9168,129.6683,129.8786,164658.0
2019-01-30 10:10:00,135.88,135.9,135.7,135.81,123592.0,129.8786,129.8977,129.7066,129.8117,123592.0
2019-01-30 10:20:00,135.81,136.0,135.77,135.97,120447.0,129.8117,129.9933,129.7735,129.9646,120447.0
2019-01-30 10:30:00,135.98,135.99,135.79,135.95,128264.0,129.9742,129.9838,129.7926,129.9455,128264.0
2019-01-30 10:40:00,135.95,136.13,135.88,135.94,126229.0,129.9455,130.1176,129.8786,129.936,126229.0
2019-01-30 10:50:00,135.93,135.98,135.84,135.96,125723.0,129.9264,129.9742,129.8404,129.9551,125723.0
2019-01-30 11:00:00,135.96,136.2,135.91,136.12,115116.0,129.9551,130.1845,129.9073,130.108,115116.0
2019-01-30 11:10:00,136.13,136.3,136.12,136.14,112087.0,130.1176,130.2801,130.108,130.1271,112087.0
2019-01-30 11:20:00,136.15,136.32,136.14,136.2,88359.0,130.1367,130.2992,130.1271,130.1845,88359.0
2019-01-30 11:30:00,136.2,136.31,136.14,136.26,91701.0,130.1845,130.2896,130.1271,130.2418,91701.0
2019-01-30 11:40:00,136.27,136.4,136.25,136.35,72774.0,130.2514,130.3756,130.2323,130.3279,72774.0
2019-01-30 11:50:00,136.34,136.59,136.32,136.59,115567.0,130.3183,130.5573,130.2992,130.5573,115567.0
2019-01-30 12:00:00,136.59,136.8,136.55,136.74,119449.0,130.5573,130.758,130.519,130.7006,119449.0
2019-01-30 12:10:00,136.76,136.8,136.65,136.76,81871.0,130.7197,130.758,130.6146,130.7197,81871.0
2019-01-30 12:20:00,136.79,136.9,136.67,136.71,85330.0,130.7484,130.8536,130.6337,130.672,85330.0
2019-01-30 12:30:00,136.72,136.76,136.51,136.6,85736.0,130.6815,130.7197,130.4808,130.5668,85736.0
2019-01-30 12:40:00,136.61,136.64,136.48,136.59,113671.0,130.5764,130.605,130.4521,130.5573,113671.0
2019-01-30 12:50:00,136.57,136.71,136.52,136.69,58318.0,130.5381,130.672,130.4903,130.6528,58318.0
2019-01-30 13:00:00,136.68,136.78,136.62,136.65,50365.0,130.6433,130.7389,130.5859,130.6146,50365.0
2019-01-30 13:10:00,136.65,136.67,136.31,136.34,125074.0,130.6146,130.6337,130.2896,130.3183,125074.0
2019-01-30 13:20:00,136.35,136.41,136.25,136.28,69111.0,130.3279,130.3852,130.2323,130.2609,69111.0
2019-01-30 13:30:00,136.28,136.32,136.25,136.29,64680.0,130.2609,130.2992,130.2323,130.2705,64680.0
2019-01-30 13:40:00,136.28,136.38,136.12,136.32,108564.0,130.2609,130.3565,130.108,130.2992,108564.0
2019-01-30 13:50:00,136.33,136.38,136.13,136.25,115541.0,130.3087,130.3565,130.1176,130.2323,115541.0
2019-01-30 14:00:00,136.24,137.36,136.17,137.2,340866.0,130.2227,131.2932,130.1558,131.1403,340866.0
2019-01-30 14:10:00,137.21,137.47,137.2,137.38,168616.0,131.1499,131.3984,131.1403,131.3124,168616.0
2019-01-30 14:20:00,137.38,137.61,137.27,137.39,138555.0,131.3124,131.5322,131.2072,131.3219,138555.0
2019-01-30 14:30:00,137.38,137.47,137.15,137.26,121236.0,131.3124,131.3984,131.0925,131.1977,121236.0
2019-01-30 14:40:00,137.25,137.56,137.1,137.54,147242.0,131.1881,131.4844,131.0447,131.4653,147242.0
2019-01-30 14:50:00,137.54,137.82,137.41,137.73,112979.0,131.4653,131.7329,131.341,131.6469,112979.0
2019-01-30 15:00:00,137.74,137.77,137.59,137.66,184425.0,131.6565,131.6851,131.5131,131.58,184425.0
2019-01-30 15:10:00,137.63,137.67,137.34,137.6,191222.0,131.5513,131.5896,131.2741,131.5226,191222.0
2019-01-30 15:20:00,137.6,137.72,137.47,137.52,171023.0,131.5226,131.6373,131.3984,131.4462,171023.0
2019-01-30 15:30:00,137.52,137.69,137.41,137.53,180839.0,131.4462,131.6087,131.341,131.4557,180839.0
2019-01-30 15:40:00,137.53,137.8,137.46,137.75,311556.0,131.4557,131.7138,131.3888,131.666,311556.0
2019-01-30 15:50:00,137.75,137.9,137.43,137.62,572309.0,131.666,131.8094,131.3602,131.5418,572309.0
2019-01-31 09:30:00,134.39,135.5,133.3,134.15,1223948.0,128.4544,129.5154,127.4126,128.225,1223948.0
2019-01-31 09:40:00,134.16,134.83,133.86,133.87,817702.0,128.2346,128.875,127.9478,127.9574,817702.0
2019-01-31 09:50:00,133.9,134.51,133.76,134.28,607838.0,127.9861,128.5691,127.8522,128.3493,607838.0
2019-01-31 10:00:00,134.28,134.52,134.16,134.2,454553.0,128.3493,128.5787,128.2346,128.2728,454553.0
2019-01-31 10:10:00,134.22,134.44,133.98,134.37,406058.0,128.2919,128.5022,128.0625,128.4353,406058.0
2019-01-31 10:20:00,134.39,135.1,134.38,134.59,390327.0,128.4544,129.1331,128.4449,128.6456,390327.0
2019-01-31 10:30:00,134.58,135.2,134.51,134.96,452154.0,128.636,129.2286,128.5691,128.9992,452154.0
2019-01-31 10:40:00,134.97,135.01,134.27,134.33,365180.0,129.0088,129.047,128.3397,128.3971,365180.0
2019-01-31 10:50:00,134.33,135.11,134.13,134.7,435601.0,128.3971,129.1426,128.2059,128.7507,435601.0
2019-01-31 11:00:00,134.68,135.09,134.62,134.93,291206.0,128.7316,129.1235,128.6743,128.9706,291206.0
2019-01-31 11:10:00,134.94,135.01,134.58,134.72,201725.0,128.9801,129.047,128.636,128.7698,201725.0
2019-01-31 11:20:00,134.74,134.81,134.53,134.59,265003.0,128.789,128.8559,128.5882,128.6456,265003.0
2019-01-31 11:30:00,134.58,134.88,134.58,134.78,176982.0,128.636,128.9228,128.636,128.8272,176982.0
2019-01-31 11:40:00,134.77,135.0,134.68,134.95,163057.0,128.8176,129.0375,128.7316,128.9897,163057.0
2019-01-31 11:50:00,134.94,135.41,134.92,135.33,200610.0,128.9801,129.4294,128.961,129.3529,200610.0
2019-01-31 12:00:00,135.32,135.6,135.13,135.57,283678.0,129.3433,129.611,129.1617,129.5823,283678.0
2019-01-31 12:10:00,135.58,135.73,135.51,135.56,278394.0,129.5919,129.7352,129.525,129.5727,278394.0
2019-01-31 12:20:00,135.57,135.62,135.16,135.27,204499.0,129.5823,129.6301,129.1904,129.2956,204499.0
2019-01-31 12:30:00,135.28,135.31,135.12,135.22,183065.0,129.3051,129.3338,129.1522,129.2478,183065.0
2019-01-31 12:40:00,135.2,135.25,134.88,134.91,251795.0,129.2286,129.2764,128.9228,128.9515,251795.0
2019-01-31 12:50:00,134.9,134.93,134.71,134.72,172126.0,128.9419,128.9706,128.7603,128.7698,172126.0
2019-01-31 13:00:00,134.72,135.04,134.67,134.8,211493.0,128.7698,129.0757,128.7221,128.8463,211493.0
2019-01-31 13:10:00,134.8,134.86,134.64,134.67,126142.0,128.8463,128.9037,128.6934,128.7221,126142.0
2019-01-31 13:20:00,134.66,134.71,134.5,134.55,169814.0,128.7125,128.7603,128.5596,128.6074,169814.0
2019-01-31 13:30:00,134.56,134.61,134.28,134.33,187624.0,128.6169,128.6647,128.3493,128.3971,187624.0
2019-01-31 13:40:00,134.32,134.37,134.0,134.04,290713.0,128.3875,128.4353,128.0816,128.1199,290713.0
2019-01-31 13:50:00,134.04,134.3,133.95,134.0,248188.0,128.1199,128.3684,128.0339,128.0816,248188.0
2019-01-31 14:00:00,134.0,134.26,133.86,133.87,288338.0,128.0816,128.3302,127.9478,127.9574,288338.0
2019-01-31 14:10:00,133.86,133.94,133.67,133.72,227856.0,127.9478,128.0243,127.7662,127.814,227856.0
2019-01-31 14:20:00,133.72,133.9,133.66,133.71,303987.0,127.814,127.9861,127.7567,127.8045,303987.0
2019-01-31 14:30:00,133.72,133.78,133.55,133.59,317697.0,127.814,127.8714,127.6515,127.6898,317697.0
2019-01-31 14:40:00,133.59,133.67,133.55,133.56,206201.0,127.6898,127.7662,127.6515,127.6611,206201.0
2019-01-31 14:50:00,133.57,133.58,133.35,133.5,362090.0,127.6706,127.6802,127.4604,127.6037,362090.0
2019-01-31 15:00:00,133.5,133.66,133.45,133.62,339819.0,127.6037,127.7567,127.5559,127.7184,339819.0
2019-01-31 15:10:00,133.61,133.93,133.46,133.91,355274.0,127.7089,128.0147,127.5655,127.9956,355274.0
2019-01-31 15:20:00,133.92,134.33,133.86,134.2,540494.0,128.0052,128.3971,127.9478,128.2728,540494.0
2019-01-31 15:30:00,134.2,134.41,134.11,134.36,427457.0,128.2728,128.4735,128.1868,128.4257,427457.0
2019-01-31 15:40:00,134.36,134.55,134.15,134.49,515429.0,128.4257,128.6074,128.225,128.55,515429.0
2019-01-31 15:50:00,134.49,135.18,134.47,134.96,1331037.0,128.55,129.2095,128.5309,128.9992,1331037.0
2019-02-01 09:30:00,135.39,137.91,135.26,137.91,806956.0,129.4103,131.819,129.286,131.819,806956.0
2019-02-01 09:40:00,137.87,138.7,137.72,138.37,564125.0,131.7807,132.5741,131.6373,132.2586,564125.0
2019-02-01 09:50:00,138.34,138.83,138.24,138.52,468519.0,132.23,132.6983,132.1344,132.402,468519.0
2019-02-01 10:00:00,138.55,139.37,138.36,139.24,454599.0,132.4307,133.2145,132.2491,133.0902,454599.0
2019-02-01 10:10:00,139.26,139.65,139.2,139.56,348081.0,133.1093,133.4821,133.052,133.3961,348081.0
2019-02-01 10:20:00,139.57,139.86,139.55,139.71,400376.0,133.4056,133.6828,133.3865,133.5395,400376.0
2019-02-01 10:30:00,139.73,139.79,139.07,139.13,248388.0,133.5586,133.6159,132.9277,132.9851,248388.0
2019-02-01 10:40:00,139.14,139.84,139.12,139.79,256243.0,132.9946,133.6637,132.9755,133.6159,256243.0
2019-02-01 10:50:00,139.79,140.04,139.71,139.87,442575.0,133.6159,133.8549,133.5395,133.6924,442575.0
2019-02-01 11:00:00,139.86,140.09,139.75,139.95,325215.0,133.6828,133.9027,133.5777,133.7689,325215.0
2019-02-01 11:10:00,139.96,140.02,139.73,139.75,217570.0,133.7784,133.8358,133.5586,133.5777,217570.0
2019-02-01 11:20:00,139.75,139.97,139.71,139.9,180155.0,133.5777,133.788,133.5395,133.7211,180155.0
2019-02-01 11:30:00,139.92,140.04,139.92,140.04,173229.0,133.7402,133.8549,133.7402,133.8549,173229.0
2019-02-01 11:40:00,140.03,140.07,139.91,140.03,174036.0,133.8453,133.8836,133.7306,133.8453,174036.0
2019-02-01 11:50:00,140.03,140.35,139.99,140.33,237134.0,133.8453,134.1512,133.8071,134.1321,237134.0
2019-02-01 12:00:00,140.33,140.35,140.16,140.16,144557.0,134.1321,134.1512,133.9696,133.9696,144557.0
2019-02-01 12:10:00,140.15,140.25,139.99,140.01,154755.0,133.96,134.0556,133.8071,133.8262,154755.0
2019-02-01 12:20:00,140.02,140.03,139.83,139.97,270890.0,133.8358,133.8453,133.6542,133.788,270890.0
2019-02-01 12:30:00,139.97,140.0,139.91,139.93,122411.0,133.788,133.8166,133.7306,133.7497,122411.0
2019-02-01 12:40:00,139.93,140.16,139.91,140.1,175342.0,133.7497,133.9696,133.7306,133.9122,175342.0
2019-02-01 12:50:00,140.1,140.14,140.0,140.08,113340.0,133.9122,133.9505,133.8166,133.8931,113340.0
2019-02-01 13:00:00,140.08,140.23,140.05,140.19,139012.0,133.8931,134.0365,133.8644,133.9983,139012.0
2019-02-01 13:10:00,140.21,140.26,140.08,140.13,139235.0,134.0174,134.0652,133.8931,133.9409,139235.0
2019-02-01 13:20:00,140.11,140.19,139.97,140.16,140077.0,133.9218,133.9983,133.788,133.9696,140077.0
2019-02-01 13:30:00,140.16,140.21,140.06,140.13,115360.0,133.9696,134.0174,133.874,133.9409,115360.0
2019-02-01 13:40:00,140.13,140.2,139.98,140.07,208265.0,133.9409,134.0078,133.7975,133.8836,208265.0
2019-02-01 13:50:00,140.06,140.12,139.95,140.02,234495.0,133.874,133.9313,133.7689,133.8358,234495.0
2019-02-01 14:00:00,140.02,140.03,139.54,139.63,214192.0,133.8358,133.8453,133.377,133.463,214192.0
2019-02-01 14:10:00,139.63,139.74,139.53,139.54,168559.0,133.463,133.5681,133.3674,133.377,168559.0
2019-02-01 14:20:00,139.55,139.65,139.49,139.64,214561.0,133.3865,133.4821,133.3292,133.4725,214561.0
2019-02-01 14:30:00,139.65,139.85,139.63,139.71,173374.0,133.4821,133.6733,133.463,133.5395,173374.0
2019-02-01 14:40:00,139.71,139.72,139.5,139.53,171178.0,133.5395,133.549,133.3387,133.3674,171178.0
2019-02-01 14:50:00,139.54,139.75,139.47,139.67,214305.0,133.377,133.5777,133.3101,133.5012,214305.0
2019-02-01 15:00:00,139.66,139.87,139.6,139.74,269274.0,133.4917,133.6924,133.4343,133.5681,269274.0
2019-02-01 15:10:00,139.72,139.96,139.68,139.93,251699.0,133.549,133.7784,133.5108,133.7497,251699.0
2019-02-01 15:20:00,139.93,139.96,139.74,139.83,242461.0,133.7497,133.7784,133.5681,133.6542,242461.0
2019-02-01 15:30:00,139.83,139.98,139.82,139.92,355817.0,133.6542,133.7975,133.6446,133.7402,355817.0
2019-02-01 15:40:00,139.91,139.96,139.77,139.82,310562.0,133.7306,133.7784,133.5968,133.6446,310562.0
2019-02-01 15:50:00,139.83,140.16,139.72,140.16,889511.0,133.6542,133.9696,133.549,133.9696,889511.0
2019-02-04 09:30:00,139.79,140.18,139.58,139.79,396298.0,133.6159,133.9887,133.4152,133.6159,396298.0
2019-02-04 09:40:00,139.8,139.8,139.36,139.53,216915.0,133.6255,133.6255,133.2049,133.3674,216915.0
2019-02-04 09:50:00,139.54,139.66,139.37,139.58,173032.0,133.377,133.4917,133.2145,133.4152,173032.0
2019-02-04 10:00:00,139.57,139.63,139.18,139.51,213820.0,133.4056,133.463,133.0329,133.3483,213820.0
2019-02-04 10:10:00,139.53,139.86,139.48,139.67,130315.0,133.3674,133.6828,133.3196,133.5012,130315.0
2019-02-04 10:20:00,139.66,139.86,139.6,139.73,111310.0,133.4917,133.6828,133.4343,133.5586,111310.0
2019-02-04 10:30:00,139.74,140.13,139.66,139.9,141716.0,133.5681,133.9409,133.4917,133.7211,141716.0
2019-02-04 10:40:00,139.89,140.0,139.75,139.82,86714.0,133.7115,133.8166,133.5777,133.6446,86714.0
2019-02-04 10:50:00,139.82,140.27,139.82,140.26,168439.0,133.6446,134.0747,133.6446,134.0652,168439.0
2019-02-04 11:00:00,140.27,140.47,140.15,140.31,185808.0,134.0747,134.2659,133.96,134.113,185808.0
2019-02-04 11:10:00,140.31,140.41,140.29,140.34,114118.0,134.113,134.2085,134.0938,134.1416,114118.0
2019-02-04 11:20:00,140.34,140.38,140.27,140.35,112647.0,134.1416,134.1799,134.0747,134.1512,112647.0
2019-02-04 11:30:00,140.35,140.5,140.33,140.35,109701.0,134.1512,134.2946,134.1321,134.1512,109701.0
2019-02-04 11:40:00,140.35,140.54,140.2,140.54,136696.0,134.1512,134.3328,134.0078,134.3328,136696.0
2019-02-04 11:50:00,140.54,140.75,140.51,140.68,114042.0,134.3328,134.5335,134.3041,134.4666,114042.0
2019-02-04 12:00:00,140.68,140.77,140.59,140.77,102445.0,134.4666,134.5526,134.3806,134.5526,102445.0
2019-02-04 12:10:00,140.77,140.85,140.68,140.84,88714.0,134.5526,134.6291,134.4666,134.6195,88714.0
2019-02-04 12:20:00,140.87,140.95,140.73,140.73,98364.0,134.6482,134.7247,134.5144,134.5144,98364.0
2019-02-04 12:30:00,140.73,140.76,140.64,140.72,80602.0,134.5144,134.5431,134.4284,134.5048,80602.0
2019-02-04 12:40:00,140.71,140.76,140.57,140.69,97601.0,134.4953,134.5431,134.3615,134.4762,97601.0
2019-02-04 12:50:00,140.69,140.89,140.66,140.72,97310.0,134.4762,134.6673,134.4475,134.5048,97310.0
2019-02-04 13:00:00,140.74,140.98,140.72,140.86,116811.0,134.524,134.7534,134.5048,134.6387,116811.0
2019-02-04 13:10:00,140.86,140.96,140.82,140.92,72060.0,134.6387,134.7342,134.6004,134.696,72060.0
2019-02-04 13:20:00,140.93,140.99,140.76,140.78,95909.0,134.7056,134.7629,134.5431,134.5622,95909.0
2019-02-04 13:30:00,140.8,140.95,140.74,140.94,93241.0,134.5813,134.7247,134.524,134.7151,93241.0
2019-02-04 13:40:00,140.94,141.15,140.9,141.11,106352.0,134.7151,134.9159,134.6769,134.8776,106352.0
2019-02-04 13:50:00,141.11,141.26,141.1,141.16,99752.0,134.8776,135.021,134.8681,134.9254,99752.0
2019-02-04 14:00:00,141.16,141.4,141.08,141.33,121044.0,134.9254,135.1548,134.8489,135.0879,121044.0
2019-02-04 14:10:00,141.34,141.42,141.28,141.33,103480.0,135.0975,135.1739,135.0401,135.0879,103480.0
2019-02-04 14:20:00,141.33,141.49,141.33,141.36,95905.0,135.0879,135.2408,135.0879,135.1166,95905.0
2019-02-04 14:30:00,141.36,141.43,141.33,141.34,98120.0,135.1166,135.1835,135.0879,135.0975,98120.0
2019-02-04 14:40:00,141.32,141.44,141.31,141.41,107378.0,135.0783,135.193,135.0688,135.1644,107378.0
2019-02-04 14:50:00,141.42,141.52,141.4,141.51,82011.0,135.1739,135.2695,135.1548,135.26,82011.0
2019-02-04 15:00:00,141.52,141.52,141.36,141.4,125439.0,135.2695,135.2695,135.1166,135.1548,125439.0
2019-02-04 15:10:00,141.4,141.46,141.37,141.44,141004.0,135.1548,135.2122,135.1261,135.193,141004.0
2019-02-04 15:20:00,141.44,141.48,141.18,141.19,146300.0,135.193,135.2313,134.9445,134.9541,146300.0
2019-02-04 15:30:00,141.18,141.21,140.96,141.11,172942.0,134.9445,134.9732,134.7342,134.8776,172942.0
2019-02-04 15:40:00,141.11,141.23,141.08,141.17,265784.0,134.8776,134.9923,134.8489,134.935,265784.0
2019-02-04 15:50:00,141.17,141.51,141.13,141.51,588386.0,134.935,135.26,134.8967,135.26,588386.0
2019-02-05 09:30:00,142.0,142.23,141.83,141.98,421100.0,135.7283,135.9482,135.5658,135.7092,421100.0
2019-02-05 09:40:00,141.97,142.72,141.94,142.72,315276.0,135.6996,136.4165,135.671,136.4165,315276.0
2019-02-05 09:50:00,142.72,142.87,142.2,142.24,363438.0,136.4165,136.5599,135.9195,135.9577,363438.0
2019-02-05 10:00:00,142.21,142.46,142.17,142.24,317699.0,135.929,136.168,135.8908,135.9577,317699.0
2019-02-05 10:10:00,142.21,142.3,142.04,142.22,220110.0,135.929,136.0151,135.7665,135.9386,220110.0
2019-02-05 10:20:00,142.25,142.3,142.1,142.23,143281.0,135.9673,136.0151,135.8239,135.9482,143281.0
2019-02-05 10:30:00,142.23,142.29,142.07,142.11,193393.0,135.9482,136.0055,135.7952,135.8335,193393.0
2019-02-05 10:40:00,142.11,142.3,142.1,142.22,197075.0,135.8335,136.0151,135.8239,135.9386,197075.0
2019-02-05 10:50:00,142.24,142.33,142.1,142.29,209407.0,135.9577,136.0437,135.8239,136.0055,209407.0
2019-02-05 11:00:00,142.3,142.42,142.19,142.24,122047.0,136.0151,136.1298,135.9099,135.9577,122047.0
2019-02-05 11:10:00,142.24,142.42,142.08,142.1,176434.0,135.9577,136.1298,135.8048,135.8239,176434.0
2019-02-05 11:20:00,142.12,142.24,142.08,142.14,357730.0,135.843,135.9577,135.8048,135.8621,357730.0
2019-02-05 11:30:00,142.13,142.33,142.0,142.32,152753.0,135.8526,136.0437,135.7283,136.0342,152753.0
2019-02-05 11:40:00,142.33,142.39,142.22,142.39,146452.0,136.0437,136.1011,135.9386,136.1011,146452.0
2019-02-05 11:50:00,142.39,142.6,142.35,142.54,140643.0,136.1011,136.3018,136.0629,136.2445,140643.0
2019-02-05 12:00:00,142.56,142.57,142.37,142.42,126276.0,136.2636,136.2731,136.082,136.1298,126276.0
2019-02-05 12:10:00,142.43,142.57,142.36,142.39,84560.0,136.1393,136.2731,136.0724,136.1011,84560.0
2019-02-05 12:20:00,142.39,142.39,142.23,142.34,84997.0,136.1011,136.1011,135.9482,136.0533,84997.0
2019-02-05 12:30:00,142.34,142.34,142.13,142.33,94167.0,136.0533,136.0533,135.8526,136.0437,94167.0
2019-02-05 12:40:00,142.33,142.35,142.19,142.2,90515.0,136.0437,136.0629,135.9099,135.9195,90515.0
2019-02-05 12:50:00,142.22,142.33,141.93,142.03,114940.0,135.9386,136.0437,135.6614,135.757,114940.0
2019-02-05 13:00:00,142.02,142.16,141.99,142.01,76976.0,135.7474,135.8812,135.7188,135.7379,76976.0
2019-02-05 13:10:00,142.03,142.14,141.98,142.01,65653.0,135.757,135.8621,135.7092,135.7379,65653.0
2019-02-05 13:20:00,142.0,142.17,142.0,142.17,65304.0,135.7283,135.8908,135.7283,135.8908,65304.0
2019-02-05 13:30:00,142.17,142.19,142.01,142.1,65689.0,135.8908,135.9099,135.7379,135.8239,65689.0
2019-02-05 13:40:00,142.1,142.21,142.05,142.21,64462.0,135.8239,135.929,135.7761,135.929,64462.0
2019-02-05 13:50:00,142.2,142.27,142.05,142.25,112758.0,135.9195,135.9864,135.7761,135.9673,112758.0
2019-02-05 14:00:00,142.25,142.58,142.25,142.51,101470.0,135.9673,136.2827,135.9673,136.2158,101470.0
2019-02-05 14:10:00,142.52,142.67,142.48,142.66,64887.0,136.2253,136.3687,136.1871,136.3592,64887.0
2019-02-05 14:20:00,142.67,142.72,142.61,142.71,116370.0,136.3687,136.4165,136.3114,136.407,116370.0
2019-02-05 14:30:00,142.69,142.75,142.59,142.66,110621.0,136.3878,136.4452,136.2923,136.3592,110621.0
2019-02-05 14:40:00,142.66,142.67,142.5,142.63,102067.0,136.3592,136.3687,136.2062,136.3305,102067.0
2019-02-05 14:50:00,142.63,142.68,142.57,142.64,104862.0,136.3305,136.3783,136.2731,136.34,104862.0
2019-02-05 15:00:00,142.64,142.68,142.6,142.66,120843.0,136.34,136.3783,136.3018,136.3592,120843.0
2019-02-05 15:10:00,142.66,142.77,142.53,142.75,141617.0,136.3592,136.4643,136.2349,136.4452,141617.0
2019-02-05 15:20:00,142.75,142.9,142.75,142.86,177494.0,136.4452,136.5886,136.4452,136.5503,177494.0
2019-02-05 15:30:00,142.86,142.95,142.75,142.77,210808.0,136.5503,136.6364,136.4452,136.4643,210808.0
2019-02-05 15:40:00,142.77,142.8,142.45,142.49,197257.0,136.4643,136.493,136.1584,136.1967,197257.0
2019-02-05 15:50:00,142.49,142.67,142.46,142.51,481071.0,136.1967,136.3687,136.168,136.2158,481071.0
2019-02-06 09:30:00,141.96,142.42,141.85,141.88,265814.0,135.6901,136.1298,135.5849,135.6136,265814.0
2019-02-06 09:40:00,141.88,142.26,141.78,142.23,83931.0,135.6136,135.9768,135.518,135.9482,83931.0
2019-02-06 09:50:00,142.25,142.34,141.97,141.97,112241.0,135.9673,136.0533,135.6996,135.6996,112241.0
2019-02-06 10:00:00,141.97,142.01,141.74,141.74,111954.0,135.6996,135.7379,135.4798,135.4798,111954.0
2019-02-06 10:10:00,141.73,141.74,141.08,141.33,145160.0,135.4702,135.4798,134.8489,135.0879,145160.0
2019-02-06 10:20:00,141.37,141.58,141.05,141.45,117520.0,135.1261,135.3269,134.8203,135.2026,117520.0
2019-02-06 10:30:00,141.43,141.78,141.43,141.76,73023.0,135.1835,135.518,135.1835,135.4989,73023.0
2019-02-06 10:40:00,141.73,141.9,141.73,141.84,72054.0,135.4702,135.6327,135.4702,135.5754,72054.0
2019-02-06 10:50:00,141.84,142.07,141.79,142.0,63211.0,135.5754,135.7952,135.5276,135.7283,63211.0
2019-02-06 11:00:00,141.99,142.05,141.84,142.0,105194.0,135.7188,135.7761,135.5754,135.7283,105194.0
2019-02-06 11:10:00,141.99,142.06,141.78,141.81,89938.0,135.7188,135.7857,135.518,135.5467,89938.0
2019-02-06 11:20:00,141.8,141.91,141.44,141.7,128576.0,135.5371,135.6423,135.193,135.4416,128576.0
2019-02-06 11:30:00,141.71,141.77,141.53,141.59,61722.0,135.4511,135.5085,135.2791,135.3364,61722.0
2019-02-06 11:40:00,141.62,141.67,141.25,141.34,243774.0,135.3651,135.4129,135.0114,135.0975,243774.0
2019-02-06 11:50:00,141.35,141.4,141.16,141.23,82848.0,135.107,135.1548,134.9254,134.9923,82848.0
2019-02-06 12:00:00,141.23,141.26,141.08,141.12,65872.0,134.9923,135.021,134.8489,134.8872,65872.0
2019-02-06 12:10:00,141.13,141.32,141.13,141.31,51055.0,134.8967,135.0783,134.8967,135.0688,51055.0
2019-02-06 12:20:00,141.31,141.51,141.31,141.43,76054.0,135.0688,135.26,135.0688,135.1835,76054.0
2019-02-06 12:30:00,141.41,141.57,141.4,141.51,86578.0,135.1644,135.3173,135.1548,135.26,86578.0
2019-02-06 12:40:00,141.51,141.57,141.34,141.41,59539.0,135.26,135.3173,135.0975,135.1644,59539.0
2019-02-06 12:50:00,141.4,141.57,141.4,141.56,50860.0,135.1548,135.3173,135.1548,135.3077,50860.0
2019-02-06 13:00:00,141.55,141.65,141.53,141.58,53679.0,135.2982,135.3938,135.2791,135.3269,53679.0
2019-02-06 13:10:00,141.59,141.63,141.54,141.58,55070.0,135.3364,135.3747,135.2886,135.3269,55070.0
2019-02-06 13:20:00,141.57,141.61,141.46,141.52,41140.0,135.3173,135.3555,135.2122,135.2695,41140.0
2019-02-06 13:30:00,141.51,141.57,141.47,141.51,64197.0,135.26,135.3173,135.2217,135.26,64197.0
2019-02-06 13:40:00,141.51,141.53,141.46,141.48,50944.0,135.26,135.2791,135.2122,135.2313,50944.0
2019-02-06 13:50:00,141.48,141.49,141.35,141.44,80499.0,135.2313,135.2408,135.107,135.193,80499.0
2019-02-06 14:00:00,141.44,141.47,141.21,141.23,95658.0,135.193,135.2217,134.9732,134.9923,95658.0
2019-02-06 14:10:00,141.23,141.24,141.11,141.17,90826.0,134.9923,135.0019,134.8776,134.935,90826.0
2019-02-06 14:20:00,141.17,141.29,141.12,141.26,77111.0,134.935,135.0497,134.8872,135.021,77111.0
2019-02-06 14:30:00,141.25,141.29,141.1,141.14,151117.0,135.0114,135.0497,134.8681,134.9063,151117.0
2019-02-06 14:40:00,141.15,141.41,141.14,141.32,53862.0,134.9159,135.1644,134.9063,135.0783,53862.0
2019-02-06 14:50:00,141.33,141.43,141.24,141.35,79845.0,135.0879,135.1835,135.0019,135.107,79845.0
2019-02-06 15:00:00,141.37,141.43,141.33,141.42,85323.0,135.1261,135.1835,135.0879,135.1739,85323.0
2019-02-06 15:10:00,141.41,141.44,141.3,141.39,74058.0,135.1644,135.193,135.0592,135.1453,74058.0
2019-02-06 15:20:00,141.39,141.42,141.32,141.33,80108.0,135.1453,135.1739,135.0783,135.0879,80108.0
2019-02-06 15:30:00,141.33,141.43,141.2,141.43,153308.0,135.0879,135.1835,134.9636,135.1835,153308.0
2019-02-06 15:40:00,141.42,141.48,141.32,141.47,172984.0,135.1739,135.2313,135.0783,135.2217,172984.0
2019-02-06 15:50:00,141.47,141.55,141.2,141.52,563883.0,135.2217,135.2982,134.9636,135.2695,563883.0
2019-02-07 09:30:00,139.92,140.38,139.56,140.04,312456.0,133.7402,134.1799,133.3961,133.8549,312456.0
2019-02-07 09:40:00,140.0,140.38,139.94,140.09,147843.0,133.8166,134.1799,133.7593,133.9027,147843.0
2019-02-07 09:50:00,140.09,140.53,140.08,140.53,81070.0,133.9027,134.3232,133.8931,134.3232,81070.0
2019-02-07 10:00:00,140.53,140.53,140.2,140.48,99482.0,134.3232,134.3232,134.0078,134.2754,99482.0
2019-02-07 10:10:00,140.46,140.73,140.42,140.49,117467.0,134.2563,134.5144,134.2181,134.285,117467.0
2019-02-07 10:20:00,140.47,140.95,140.45,140.86,127794.0,134.2659,134.7247,134.2468,134.6387,127794.0
2019-02-07 10:30:00,140.86,141.06,140.81,140.85,97366.0,134.6387,134.8298,134.5909,134.6291,97366.0
2019-02-07 10:40:00,140.85,140.99,140.4,140.42,132573.0,134.6291,134.7629,134.199,134.2181,132573.0
2019-02-07 10:50:00,140.42,140.49,140.07,140.22,219211.0,134.2181,134.285,133.8836,134.0269,219211.0
2019-02-07 11:00:00,140.2,140.34,140.02,140.33,242808.0,134.0078,134.1416,133.8358,134.1321,242808.0
2019-02-07 11:10:00,140.32,140.32,140.07,140.11,162098.0,134.1225,134.1225,133.8836,133.9218,162098.0
2019-02-07 11:20:00,140.1,140.19,139.77,139.83,171439.0,133.9122,133.9983,133.5968,133.6542,171439.0
2019-02-07 11:30:00,139.82,139.88,139.49,139.88,264270.0,133.6446,133.7019,133.3292,133.7019,264270.0
2019-02-07 11:40:00,139.87,140.0,139.6,139.62,122455.0,133.6924,133.8166,133.4343,133.4534,122455.0
2019-02-07 11:50:00,139.58,139.84,139.54,139.59,127820.0,133.4152,133.6637,133.377,133.4248,127820.0
2019-02-07 12:00:00,139.55,139.65,139.27,139.63,118593.0,133.3865,133.4821,133.1189,133.463,118593.0
2019-02-07 12:10:00,139.6,139.73,139.44,139.71,126738.0,133.4343,133.5586,133.2814,133.5395,126738.0
2019-02-07 12:20:00,139.71,139.97,139.66,139.83,138145.0,133.5395,133.788,133.4917,133.6542,138145.0
2019-02-07 12:30:00,139.84,139.94,139.74,139.8,96512.0,133.6637,133.7593,133.5681,133.6255,96512.0
2019-02-07 12:40:00,139.81,139.86,139.4,139.56,104590.0,133.635,133.6828,133.2431,133.3961,104590.0
2019-02-07 12:50:00,139.56,139.56,139.21,139.34,77757.0,133.3961,133.3961,133.0615,133.1858,77757.0
2019-02-07 13:00:00,139.33,139.93,139.31,139.91,144476.0,133.1762,133.7497,133.1571,133.7306,144476.0
2019-02-07 13:10:00,139.91,139.93,139.67,139.68,101864.0,133.7306,133.7497,133.5012,133.5108,101864.0
2019-02-07 13:20:00,139.69,139.98,139.67,139.96,71882.0,133.5203,133.7975,133.5012,133.7784,71882.0
2019-02-07 13:30:00,139.95,140.19,139.87,140.11,87473.0,133.7689,133.9983,133.6924,133.9218,87473.0
2019-02-07 13:40:00,140.1,140.22,139.95,140.03,178261.0,133.9122,134.0269,133.7689,133.8453,178261.0
2019-02-07 13:50:00,140.02,140.08,139.88,139.96,71577.0,133.8358,133.8931,133.7019,133.7784,71577.0
2019-02-07 14:00:00,139.93,140.0,139.83,139.9,104167.0,133.7497,133.8166,133.6542,133.7211,104167.0
2019-02-07 14:10:00,139.9,139.96,139.62,139.8,145810.0,133.7211,133.7784,133.4534,133.6255,145810.0
2019-02-07 14:20:00,139.81,140.2,139.77,140.19,102973.0,133.635,134.0078,133.5968,133.9983,102973.0
2019-02-07 14:30:00,140.19,140.31,140.06,140.12,91865.0,133.9983,134.113,133.874,133.9313,91865.0
2019-02-07 14:40:00,140.13,140.21,140.02,140.09,67003.0,133.9409,134.0174,133.8358,133.9027,67003.0
2019-02-07 14:50:00,140.08,140.11,139.88,139.91,118976.0,133.8931,133.9218,133.7019,133.7306,118976.0
2019-02-07 15:00:00,139.9,140.03,139.63,139.75,139166.0,133.7211,133.8453,133.463,133.5777,139166.0
2019-02-07 15:10:00,139.76,139.77,139.66,139.74,115511.0,133.5872,133.5968,133.4917,133.5681,115511.0
2019-02-07 15:20:00,139.74,139.93,139.69,139.9,124927.0,133.5681,133.7497,133.5203,133.7211,124927.0
2019-02-07 15:30:00,139.91,139.97,139.73,139.86,147032.0,133.7306,133.788,133.5586,133.6828,147032.0
2019-02-07 15:40:00,139.85,140.18,139.82,140.05,206545.0,133.6733,133.9887,133.6446,133.8644,206545.0
2019-02-07 15:50:00,140.04,140.21,139.88,140.15,710932.0,133.8549,134.0174,133.7019,133.96,710932.0
2019-02-08 09:30:00,138.69,139.4,138.52,139.04,275059.0,132.5645,133.2431,132.402,132.899,275059.0
2019-02-08 09:40:00,139.07,139.21,138.74,138.89,144431.0,132.9277,133.0615,132.6123,132.7557,144431.0
2019-02-08 09:50:00,138.9,138.9,138.57,138.67,134781.0,132.7652,132.7652,132.4498,132.5454,134781.0
2019-02-08 10:00:00,138.64,139.06,138.54,138.9,154386.0,132.5167,132.9182,132.4211,132.7652,154386.0
2019-02-08 10:10:00,138.91,138.98,138.54,138.54,180364.0,132.7748,132.8417,132.4211,132.4211,180364.0
2019-02-08 10:20:00,138.54,138.84,138.52,138.72,88933.0,132.4211,132.7079,132.402,132.5932,88933.0
2019-02-08 10:30:00,138.7,138.95,138.62,138.94,114475.0,132.5741,132.813,132.4976,132.8035,114475.0
2019-02-08 10:40:00,138.94,139.24,138.94,139.07,93373.0,132.8035,133.0902,132.8035,132.9277,93373.0
2019-02-08 10:50:00,139.08,139.19,138.84,138.88,130856.0,132.9373,133.0424,132.7079,132.7461,130856.0
2019-02-08 11:00:00,138.88,138.97,138.69,138.91,97472.0,132.7461,132.8321,132.5645,132.7748,97472.0
2019-02-08 11:10:00,138.91,138.95,138.75,138.83,143122.0,132.7748,132.813,132.6219,132.6983,143122.0
2019-02-08 11:20:00,138.83,139.08,138.7,138.9,67762.0,132.6983,132.9373,132.5741,132.7652,67762.0
2019-02-08 11:30:00,138.91,139.0,138.7,138.82,87941.0,132.7748,132.8608,132.5741,132.6888,87941.0
2019-02-08 11:40:00,138.81,138.99,138.74,138.95,68651.0,132.6792,132.8513,132.6123,132.813,68651.0
2019-02-08 11:50:00,138.97,139.22,138.88,139.16,63516.0,132.8321,133.0711,132.7461,133.0137,63516.0
2019-02-08 12:00:00,139.18,139.29,139.14,139.19,81453.0,133.0329,133.138,132.9946,133.0424,81453.0
2019-02-08 12:10:00,139.17,139.55,139.15,139.55,94434.0,133.0233,133.3865,133.0042,133.3865,94434.0
2019-02-08 12:20:00,139.57,139.61,139.45,139.53,81416.0,133.4056,133.4439,133.2909,133.3674,81416.0
2019-02-08 12:30:00,139.51,139.58,139.32,139.37,50142.0,133.3483,133.4152,133.1667,133.2145,50142.0
2019-02-08 12:40:00,139.37,139.6,139.37,139.58,61059.0,133.2145,133.4343,133.2145,133.4152,61059.0
2019-02-08 12:50:00,139.57,139.6,139.41,139.45,72414.0,133.4056,133.4343,133.2527,133.2909,72414.0
2019-02-08 13:00:00,139.46,139.65,139.46,139.61,40670.0,133.3005,133.4821,133.3005,133.4439,40670.0
2019-02-08 13:10:00,139.62,139.74,139.59,139.64,47908.0,133.4534,133.5681,133.4248,133.4725,47908.0
2019-02-08 13:20:00,139.64,139.69,139.54,139.59,45614.0,133.4725,133.5203,133.377,133.4248,45614.0
2019-02-08 13:30:00,139.58,139.64,139.42,139.46,40408.0,133.4152,133.4725,133.2623,133.3005,40408.0
2019-02-08 13:40:00,139.47,139.63,139.46,139.54,43453.0,133.3101,133.463,133.3005,133.377,43453.0
2019-02-08 13:50:00,139.54,139.69,139.53,139.6,39511.0,133.377,133.5203,133.3674,133.4343,39511.0
2019-02-08 14:00:00,139.61,139.7,139.49,139.68,71259.0,133.4439,133.5299,133.3292,133.5108,71259.0
2019-02-08 14:10:00,139.65,139.89,139.64,139.87,89481.0,133.4821,133.7115,133.4725,133.6924,89481.0
2019-02-08 14:20:00,139.88,139.98,139.81,139.94,58864.0,133.7019,133.7975,133.635,133.7593,58864.0
2019-02-08 14:30:00,139.94,139.99,139.83,139.97,71388.0,133.7593,133.8071,133.6542,133.788,71388.0
2019-02-08 14:40:00,139.98,140.09,139.9,139.93,71625.0,133.7975,133.9027,133.7211,133.7497,71625.0
2019-02-08 14:50:00,139.95,139.99,139.83,139.83,51316.0,133.7689,133.8071,133.6542,133.6542,51316.0
2019-02-08 15:00:00,139.82,139.89,139.75,139.83,61770.0,133.6446,133.7115,133.5777,133.6542,61770.0
2019-02-08 15:10:00,139.83,140.01,139.82,139.96,75802.0,133.6542,133.8262,133.6446,133.7784,75802.0
2019-02-08 15:20:00,139.96,140.01,139.85,139.94,80520.0,133.7784,133.8262,133.6733,133.7593,80520.0
2019-02-08 15:30:00,139.95,139.98,139.82,139.93,120738.0,133.7689,133.7975,133.6446,133.7497,120738.0
2019-02-08 15:40:00,139.92,139.96,139.83,139.84,121230.0,133.7402,133.7784,133.6542,133.6637,121230.0
2019-02-08 15:50:00,139.84,140.4,139.8,140.4,386060.0,133.6637,134.199,133.6255,134.199,386060.0
2019-02-11 09:30:00,141.2,142.29,141.0,141.81,359995.0,134.9636,136.0055,134.7725,135.5467,359995.0
2019-02-11 09:40:00,141.81,141.96,141.45,141.69,241779.0,135.5467,135.6901,135.2026,135.432,241779.0
2019-02-11 09:50:00,141.68,141.79,141.36,141.66,153149.0,135.4224,135.5276,135.1166,135.4033,153149.0
2019-02-11 10:00:00,141.65,141.94,141.65,141.84,150624.0,135.3938,135.671,135.3938,135.5754,150624.0
2019-02-11 10:10:00,141.83,141.9,141.71,141.82,136015.0,135.5658,135.6327,135.4511,135.5563,136015.0
2019-02-11 10:20:00,141.83,141.85,141.32,141.46,118290.0,135.5658,135.5849,135.0783,135.2122,118290.0
2019-02-11 10:30:00,141.47,141.5,141.31,141.36,81900.0,135.2217,135.2504,135.0688,135.1166,81900.0
2019-02-11 10:40:00,141.36,141.49,141.31,141.46,87093.0,135.1166,135.2408,135.0688,135.2122,87093.0
2019-02-11 10:50:00,141.47,141.55,141.2,141.26,77113.0,135.2217,135.2982,134.9636,135.021,77113.0
2019-02-11 11:00:00,141.27,141.38,141.01,141.06,80643.0,135.0306,135.1357,134.782,134.8298,80643.0
2019-02-11 11:10:00,141.04,141.24,141.02,141.17,72089.0,134.8107,135.0019,134.7916,134.935,72089.0
2019-02-11 11:20:00,141.16,141.28,141.02,141.03,74850.0,134.9254,135.0401,134.7916,134.8012,74850.0
2019-02-11 11:30:00,141.01,141.13,140.91,140.97,100187.0,134.782,134.8967,134.6865,134.7438,100187.0
2019-02-11 11:40:00,140.99,141.25,140.96,141.19,71155.0,134.7629,135.0114,134.7342,134.9541,71155.0
2019-02-11 11:50:00,141.18,141.18,140.97,141.1,55499.0,134.9445,134.9445,134.7438,134.8681,55499.0
2019-02-11 12:00:00,141.09,141.25,141.02,141.19,99166.0,134.8585,135.0114,134.7916,134.9541,99166.0
2019-02-11 12:10:00,141.2,141.21,141.04,141.04,65981.0,134.9636,134.9732,134.8107,134.8107,65981.0
2019-02-11 12:20:00,141.03,141.35,141.0,141.29,64543.0,134.8012,135.107,134.7725,135.0497,64543.0
2019-02-11 12:30:00,141.29,141.31,141.12,141.13,64074.0,135.0497,135.0688,134.8872,134.8967,64074.0
2019-02-11 12:40:00,141.14,141.23,141.07,141.1,82004.0,134.9063,134.9923,134.8394,134.8681,82004.0
2019-02-11 12:50:00,141.12,141.17,141.02,141.03,84194.0,134.8872,134.935,134.7916,134.8012,84194.0
2019-02-11 13:00:00,141.04,141.18,141.01,141.16,80624.0,134.8107,134.9445,134.782,134.9254,80624.0
2019-02-11 13:10:00,141.15,141.15,140.99,141.03,40450.0,134.9159,134.9159,134.7629,134.8012,40450.0
2019-02-11 13:20:00,141.03,141.05,140.83,140.83,63333.0,134.8012,134.8203,134.61,134.61,63333.0
2019-02-11 13:30:00,140.83,140.9,140.81,140.87,64644.0,134.61,134.6769,134.5909,134.6482,64644.0
2019-02-11 13:40:00,140.89,140.91,140.61,140.73,106360.0,134.6673,134.6865,134.3997,134.5144,106360.0
2019-02-11 13:50:00,140.75,140.94,140.72,140.94,71185.0,134.5335,134.7151,134.5048,134.7151,71185.0
2019-02-11 14:00:00,140.94,140.98,140.75,140.97,73842.0,134.7151,134.7534,134.5335,134.7438,73842.0
2019-02-11 14:10:00,140.96,140.97,140.73,140.74,58580.0,134.7342,134.7438,134.5144,134.524,58580.0
2019-02-11 14:20:00,140.75,140.84,140.67,140.69,71040.0,134.5335,134.6195,134.4571,134.4762,71040.0
2019-02-11 14:30:00,140.68,140.81,140.62,140.64,61315.0,134.4666,134.5909,134.4093,134.4284,61315.0
2019-02-11 14:40:00,140.64,140.81,140.45,140.5,72790.0,134.4284,134.5909,134.2468,134.2946,72790.0
2019-02-11 14:50:00,140.5,140.65,140.5,140.6,64184.0,134.2946,134.4379,134.2946,134.3901,64184.0
2019-02-11 15:00:00,140.6,140.74,140.6,140.68,79428.0,134.3901,134.524,134.3901,134.4666,79428.0
2019-02-11 15:10:00,140.67,140.69,140.52,140.54,93969.0,134.4571,134.4762,134.3137,134.3328,93969.0
2019-02-11 15:20:00,140.54,140.79,140.52,140.79,91055.0,134.3328,134.5718,134.3137,134.5718,91055.0
2019-02-11 15:30:00,140.78,140.79,140.51,140.66,138452.0,134.5622,134.5718,134.3041,134.4475,138452.0
2019-02-11 15:40:00,140.66,140.74,140.5,140.71,179985.0,134.4475,134.524,134.2946,134.4953,179985.0
2019-02-11 15:50:00,140.71,140.88,140.68,140.75,351535.0,134.4953,134.6578,134.4666,134.5335,351535.0
2019-02-12 09:30:00,141.79,142.39,141.55,141.64,287824.0,135.5276,136.1011,135.2982,135.3842,287824.0
2019-02-12 09:40:00,141.64,141.97,141.64,141.78,83267.0,135.3842,135.6996,135.3842,135.518,83267.0
2019-02-12 09:50:00,141.77,141.91,141.58,141.69,85993.0,135.5085,135.6423,135.3269,135.432,85993.0
2019-02-12 10:00:00,141.7,142.02,141.69,141.86,128206.0,135.4416,135.7474,135.432,135.5945,128206.0
2019-02-12 10:10:00,141.86,141.89,141.58,141.6,102856.0,135.5945,135.6232,135.3269,135.346,102856.0
2019-02-12 10:20:00,141.62,141.63,141.3,141.41,100326.0,135.3651,135.3747,135.0592,135.1644,100326.0
2019-02-12 10:30:00,141.44,141.51,141.25,141.48,81226.0,135.193,135.26,135.0114,135.2313,81226.0
2019-02-12 10:40:00,141.46,141.65,141.31,141.6,103967.0,135.2122,135.3938,135.0688,135.346,103967.0
2019-02-12 10:50:00,141.6,142.02,141.6,141.95,117055.0,135.346,135.7474,135.346,135.6805,117055.0
2019-02-12 11:00:00,141.96,142.16,141.95,142.03,98722.0,135.6901,135.8812,135.6805,135.757,98722.0
2019-02-12 11:10:00,142.03,142.31,141.97,142.3,100400.0,135.757,136.0246,135.6996,136.0151,100400.0
2019-02-12 11:20:00,142.29,142.44,142.28,142.38,157924.0,136.0055,136.1489,135.9959,136.0915,157924.0
2019-02-12 11:30:00,142.39,142.63,142.23,142.61,144573.0,136.1011,136.3305,135.9482,136.3114,144573.0
2019-02-12 11:40:00,142.6,142.7,142.43,142.55,105323.0,136.3018,136.3974,136.1393,136.254,105323.0
2019-02-12 11:50:00,142.55,142.75,142.53,142.6,99454.0,136.254,136.4452,136.2349,136.3018,99454.0
2019-02-12 12:00:00,142.59,142.73,142.45,142.5,96060.0,136.2923,136.4261,136.1584,136.2062,96060.0
2019-02-12 12:10:00,142.5,142.54,142.27,142.27,74015.0,136.2062,136.2445,135.9864,135.9864,74015.0
2019-02-12 12:20:00,142.28,142.43,142.28,142.37,65852.0,135.9959,136.1393,135.9959,136.082,65852.0
2019-02-12 12:30:00,142.37,142.51,142.36,142.48,46386.0,136.082,136.2158,136.0724,136.1871,46386.0
2019-02-12 12:40:00,142.49,142.5,142.23,142.25,56104.0,136.1967,136.2062,135.9482,135.9673,56104.0
2019-02-12 12:50:00,142.27,142.43,142.26,142.42,80382.0,135.9864,136.1393,135.9768,136.1298,80382.0
2019-02-12 13:00:00,142.43,142.49,142.41,142.47,44883.0,136.1393,136.1967,136.1202,136.1776,44883.0
2019-02-12 13:10:00,142.48,142.49,142.37,142.43,36312.0,136.1871,136.1967,136.082,136.1393,36312.0
2019-02-12 13:20:00,142.43,142.56,142.38,142.56,40884.0,136.1393,136.2636,136.0915,136.2636,40884.0
2019-02-12 13:30:00,142.56,142.72,142.56,142.58,83608.0,136.2636,136.4165,136.2636,136.2827,83608.0
2019-02-12 13:40:00,142.57,142.65,142.53,142.64,48103.0,136.2731,136.3496,136.2349,136.34,48103.0
2019-02-12 13:50:00,142.64,142.75,142.64,142.74,50928.0,136.34,136.4452,136.34,136.4356,50928.0
2019-02-12 14:00:00,142.73,142.77,142.65,142.73,64659.0,136.4261,136.4643,136.3496,136.4261,64659.0
2019-02-12 14:10:00,142.74,142.76,142.69,142.76,67247.0,136.4356,136.4547,136.3878,136.4547,67247.0
2019-02-12 14:20:00,142.76,142.8,142.67,142.71,78889.0,136.4547,136.493,136.3687,136.407,78889.0
2019-02-12 14:30:00,142.7,142.71,142.51,142.63,84382.0,136.3974,136.407,136.2158,136.3305,84382.0
2019-02-12 14:40:00,142.62,142.65,142.48,142.49,66315.0,136.3209,136.3496,136.1871,136.1967,66315.0
2019-02-12 14:50:00,142.49,142.56,142.35,142.35,88620.0,136.1967,136.2636,136.0629,136.0629,88620.0
2019-02-12 15:00:00,142.35,142.4,142.27,142.36,108679.0,136.0629,136.1106,135.9864,136.0724,108679.0
2019-02-12 15:10:00,142.36,142.46,142.35,142.45,81676.0,136.0724,136.168,136.0629,136.1584,81676.0
2019-02-12 15:20:00,142.45,142.53,142.38,142.43,117066.0,136.1584,136.2349,136.0915,136.1393,117066.0
2019-02-12 15:30:00,142.43,142.46,142.24,142.25,157385.0,136.1393,136.168,135.9577,135.9673,157385.0
2019-02-12 15:40:00,142.25,142.26,142.13,142.17,222004.0,135.9673,135.9768,135.8526,135.8908,222004.0
2019-02-12 15:50:00,142.16,142.27,141.98,142.01,548289.0,135.8812,135.9864,135.7092,135.7379,548289.0
2019-02-13 09:30:00,142.89,144.41,142.86,144.4,513987.0,136.579,138.0319,136.5503,138.0223,513987.0
2019-02-13 09:40:00,144.42,144.6,144.29,144.48,299864.0,138.0414,138.2135,137.9172,138.0988,299864.0
2019-02-13 09:50:00,144.48,144.7,144.21,144.23,274011.0,138.0988,138.3091,137.8407,137.8598,274011.0
2019-02-13 10:00:00,144.24,144.34,143.86,143.97,247696.0,137.8694,137.965,137.5062,137.6113,247696.0
2019-02-13 10:10:00,143.98,144.1,143.66,143.74,181995.0,137.6209,137.7356,137.315,137.3915,181995.0
2019-02-13 10:20:00,143.74,144.24,143.7,144.11,139942.0,137.3915,137.8694,137.3532,137.7451,139942.0
2019-02-13 10:30:00,144.12,144.47,144.0,144.3,189211.0,137.7547,138.0892,137.64,137.9267,189211.0
2019-02-13 10:40:00,144.3,144.42,144.18,144.31,109177.0,137.9267,138.0414,137.812,137.9363,109177.0
2019-02-13 10:50:00,144.31,144.37,144.08,144.16,115327.0,137.9363,137.9936,137.7164,137.7929,115327.0
2019-02-13 11:00:00,144.16,144.21,143.95,143.99,121164.0,137.7929,137.8407,137.5922,137.6304,121164.0
2019-02-13 11:10:00,143.97,144.01,143.63,143.64,122661.0,137.6113,137.6495,137.2863,137.2959,122661.0
2019-02-13 11:20:00,143.63,143.65,143.46,143.49,91260.0,137.2863,137.3054,137.1238,137.1525,91260.0
2019-02-13 11:30:00,143.5,143.51,143.16,143.39,144660.0,137.1621,137.1716,136.8371,137.0569,144660.0
2019-02-13 11:40:00,143.38,143.69,143.33,143.63,78541.0,137.0474,137.3437,136.9996,137.2863,78541.0
2019-02-13 11:50:00,143.62,143.83,143.56,143.75,76946.0,137.2768,137.4775,137.2194,137.401,76946.0
2019-02-13 12:00:00,143.75,143.86,143.69,143.69,57696.0,137.401,137.5062,137.3437,137.3437,57696.0
2019-02-13 12:10:00,143.69,143.72,143.44,143.47,72097.0,137.3437,137.3723,137.1047,137.1334,72097.0
2019-02-13 12:20:00,143.45,143.56,143.43,143.5,47800.0,137.1143,137.2194,137.0952,137.1621,47800.0
2019-02-13 12:30:00,143.5,143.56,143.39,143.44,47910.0,137.1621,137.2194,137.0569,137.1047,47910.0
2019-02-13 12:40:00,143.43,143.6,143.42,143.56,63098.0,137.0952,137.2576,137.0856,137.2194,63098.0
2019-02-13 12:50:00,143.56,143.57,143.26,143.5,146970.0,137.2194,137.229,136.9327,137.1621,146970.0
2019-02-13 13:00:00,143.49,143.54,143.33,143.48,56069.0,137.1525,137.2003,136.9996,137.1429,56069.0
2019-02-13 13:10:00,143.46,143.5,143.35,143.38,57459.0,137.1238,137.1621,137.0187,137.0474,57459.0
2019-02-13 13:20:00,143.37,143.48,143.37,143.43,65151.0,137.0378,137.1429,137.0378,137.0952,65151.0
2019-02-13 13:30:00,143.44,143.52,143.36,143.41,63769.0,137.1047,137.1812,137.0282,137.076,63769.0
2019-02-13 13:40:00,143.42,143.46,143.4,143.45,37098.0,137.0856,137.1238,137.0665,137.1143,37098.0
2019-02-13 13:50:00,143.45,143.55,143.42,143.5,59926.0,137.1143,137.2099,137.0856,137.1621,59926.0
2019-02-13 14:00:00,143.51,143.54,143.41,143.52,69996.0,137.1716,137.2003,137.076,137.1812,69996.0
2019-02-13 14:10:00,143.52,143.54,143.42,143.46,41187.0,137.1812,137.2003,137.0856,137.1238,41187.0
2019-02-13 14:20:00,143.46,143.53,143.42,143.51,46065.0,137.1238,137.1907,137.0856,137.1716,46065.0
2019-02-13 14:30:00,143.53,143.59,143.46,143.49,50186.0,137.1907,137.2481,137.1238,137.1525,50186.0
2019-02-13 14:40:00,143.5,143.64,143.48,143.58,58906.0,137.1621,137.2959,137.1429,137.2385,58906.0
2019-02-13 14:50:00,143.58,143.67,143.53,143.58,71469.0,137.2385,137.3246,137.1907,137.2385,71469.0
2019-02-13 15:00:00,143.59,143.64,143.51,143.54,66905.0,137.2481,137.2959,137.1716,137.2003,66905.0
2019-02-13 15:10:00,143.53,143.55,143.43,143.47,145305.0,137.1907,137.2099,137.0952,137.1334,145305.0
2019-02-13 15:20:00,143.47,143.56,143.4,143.48,101855.0,137.1334,137.2194,137.0665,137.1429,101855.0
2019-02-13 15:30:00,143.5,143.59,143.41,143.5,160559.0,137.1621,137.2481,137.076,137.1621,160559.0
2019-02-13 15:40:00,143.5,143.59,143.21,143.35,251391.0,137.1621,137.2481,136.8849,137.0187,251391.0
2019-02-13 15:50:00,143.35,143.5,143.24,143.46,589522.0,137.0187,137.1621,136.9135,137.1238,589522.0
2019-02-14 09:30:00,142.98,143.13,142.4,142.92,356480.0,136.9037,137.0473,136.3483,136.8462,356480.0
2019-02-14 09:40:00,142.91,143.0,142.47,142.52,203070.0,136.8367,136.9228,136.4154,136.4632,203070.0
2019-02-14 09:50:00,142.51,142.86,142.48,142.68,106017.0,136.4537,136.7888,136.4249,136.6164,106017.0
2019-02-14 10:00:00,142.71,143.12,142.55,142.83,122836.0,136.6452,137.0377,136.492,136.7601,122836.0
2019-02-14 10:10:00,142.83,143.15,142.76,143.03,100208.0,136.7601,137.0665,136.693,136.9516,100208.0
2019-02-14 10:20:00,143.04,143.16,142.86,143.02,136887.0,136.9611,137.076,136.7888,136.942,136887.0
2019-02-14 10:30:00,143.03,143.14,142.49,142.72,164921.0,136.9516,137.0569,136.4345,136.6547,164921.0
2019-02-14 10:40:00,142.73,143.11,142.73,143.06,136721.0,136.6643,137.0282,136.6643,136.9803,136721.0
2019-02-14 10:50:00,143.08,143.09,142.82,142.92,97076.0,136.9994,137.009,136.7505,136.8462,97076.0
2019-02-14 11:00:00,142.93,143.01,142.76,142.9,85767.0,136.8558,136.9324,136.693,136.8271,85767.0
2019-02-14 11:10:00,142.91,142.99,142.76,142.83,101130.0,136.8367,136.9133,136.693,136.7601,101130.0
2019-02-14 11:20:00,142.81,142.84,142.7,142.78,95945.0,136.7409,136.7696,136.6356,136.7122,95945.0
2019-02-14 11:30:00,142.78,142.87,142.64,142.84,91851.0,136.7122,136.7984,136.5781,136.7696,91851.0
2019-02-14 11:40:00,142.82,143.16,142.8,143.08,56228.0,136.7505,137.076,136.7313,136.9994,56228.0
2019-02-14 11:50:00,143.08,143.09,142.97,143.01,44572.0,136.9994,137.009,136.8941,136.9324,44572.0
2019-02-14 12:00:00,143.01,143.07,142.89,143.02,56299.0,136.9324,136.9899,136.8175,136.942,56299.0
2019-02-14 12:10:00,143.02,143.23,142.95,143.21,73040.0,136.942,137.1431,136.875,137.1239,73040.0
2019-02-14 12:20:00,143.22,143.39,143.18,143.22,71370.0,137.1335,137.2963,137.0952,137.1335,71370.0
2019-02-14 12:30:00,143.23,143.24,143.07,143.08,46409.0,137.1431,137.1526,136.9899,136.9994,46409.0
2019-02-14 12:40:00,143.08,143.17,143.05,143.06,56931.0,136.9994,137.0856,136.9707,136.9803,56931.0
2019-02-14 12:50:00,143.06,143.14,143.03,143.12,46739.0,136.9803,137.0569,136.9516,137.0377,46739.0
2019-02-14 13:00:00,143.15,143.18,143.02,143.1,45256.0,137.0665,137.0952,136.942,137.0186,45256.0
2019-02-14 13:10:00,143.09,143.1,142.97,142.99,53287.0,137.009,137.0186,136.8941,136.9133,53287.0
2019-02-14 13:20:00,143.0,143.1,142.91,143.09,49589.0,136.9228,137.0186,136.8367,137.009,49589.0
2019-02-14 13:30:00,143.1,143.19,143.08,143.09,51901.0,137.0186,137.1048,136.9994,137.009,51901.0
2019-02-14 13:40:00,143.08,143.15,143.02,143.03,52265.0,136.9994,137.0665,136.942,136.9516,52265.0
2019-02-14 13:50:00,143.05,143.08,142.99,143.06,44386.0,136.9707,136.9994,136.9133,136.9803,44386.0
2019-02-14 14:00:00,143.06,143.18,143.01,143.18,89941.0,136.9803,137.0952,136.9324,137.0952,89941.0
2019-02-14 14:10:00,143.17,143.29,143.16,143.18,45192.0,137.0856,137.2005,137.076,137.0952,45192.0
2019-02-14 14:20:00,143.18,143.3,143.12,143.24,47876.0,137.0952,137.2101,137.0377,137.1526,47876.0
2019-02-14 14:30:00,143.24,143.24,143.1,143.14,59292.0,137.1526,137.1526,137.0186,137.0569,59292.0
2019-02-14 14:40:00,143.14,143.24,143.12,143.14,52699.0,137.0569,137.1526,137.0377,137.0569,52699.0
2019-02-14 14:50:00,143.13,143.2,143.07,143.16,108130.0,137.0473,137.1143,136.9899,137.076,108130.0
2019-02-14 15:00:00,143.15,143.48,143.14,143.19,93961.0,137.0665,137.3824,137.0569,137.1048,93961.0
2019-02-14 15:10:00,143.19,143.25,143.04,143.07,77460.0,137.1048,137.1622,136.9611,136.9899,77460.0
2019-02-14 15:20:00,143.06,143.16,143.0,143.02,68743.0,136.9803,137.076,136.9228,136.942,68743.0
2019-02-14 15:30:00,143.01,143.23,143.0,143.18,82518.0,136.9324,137.1431,136.9228,137.0952,82518.0
2019-02-14 15:40:00,143.17,143.2,142.95,142.98,115603.0,137.0856,137.1143,136.875,136.9037,115603.0
2019-02-14 15:50:00,142.99,143.17,142.96,143.16,715648.0,136.9133,137.0856,136.8845,137.076,715648.0
2019-02-15 09:30:00,144.55,144.77,144.04,144.18,627375.0,138.407,138.6176,137.9186,138.0527,627375.0
2019-02-15 09:40:00,144.16,144.2,144.02,144.11,117714.0,138.0335,138.0718,137.8995,137.9857,117714.0
2019-02-15 09:50:00,144.12,144.21,143.81,144.13,137045.0,137.9952,138.0814,137.6984,138.0048,137045.0
2019-02-15 10:00:00,144.18,144.35,144.12,144.16,137300.0,138.0527,138.2155,137.9952,138.0335,137300.0
2019-02-15 10:10:00,144.15,144.34,144.06,144.34,84206.0,138.024,138.2059,137.9378,138.2059,84206.0
2019-02-15 10:20:00,144.33,144.57,144.27,144.43,136368.0,138.1963,138.4261,138.1389,138.2921,136368.0
2019-02-15 10:30:00,144.45,144.53,144.37,144.52,75274.0,138.3112,138.3878,138.2346,138.3782,75274.0
2019-02-15 10:40:00,144.5,144.56,144.28,144.37,81113.0,138.3591,138.4165,138.1484,138.2346,81113.0
2019-02-15 10:50:00,144.38,144.4,144.17,144.19,73714.0,138.2442,138.2633,138.0431,138.0623,73714.0
2019-02-15 11:00:00,144.2,144.43,144.19,144.28,85190.0,138.0718,138.2921,138.0623,138.1484,85190.0
2019-02-15 11:10:00,144.3,144.31,144.03,144.08,116390.0,138.1676,138.1772,137.9091,137.9569,116390.0
2019-02-15 11:20:00,144.07,144.36,143.98,144.36,112254.0,137.9474,138.225,137.8612,138.225,112254.0
2019-02-15 11:30:00,144.32,144.34,144.15,144.22,62582.0,138.1867,138.2059,138.024,138.091,62582.0
2019-02-15 11:40:00,144.23,144.33,144.13,144.31,65146.0,138.1006,138.1963,138.0048,138.1772,65146.0
2019-02-15 11:50:00,144.31,144.49,144.23,144.34,67608.0,138.1772,138.3495,138.1006,138.2059,67608.0
2019-02-15 12:00:00,144.35,144.48,144.26,144.47,56513.0,138.2155,138.3399,138.1293,138.3304,56513.0
2019-02-15 12:10:00,144.46,144.57,144.43,144.5,53355.0,138.3208,138.4261,138.2921,138.3591,53355.0
2019-02-15 12:20:00,144.5,144.52,144.41,144.46,48169.0,138.3591,138.3782,138.2729,138.3208,48169.0
2019-02-15 12:30:00,144.45,144.48,144.25,144.31,48566.0,138.3112,138.3399,138.1197,138.1772,48566.0
2019-02-15 12:40:00,144.31,144.39,144.27,144.35,51237.0,138.1772,138.2538,138.1389,138.2155,51237.0
2019-02-15 12:50:00,144.34,144.34,144.13,144.22,128597.0,138.2059,138.2059,138.0048,138.091,128597.0
2019-02-15 13:00:00,144.21,144.32,144.2,144.26,72663.0,138.0814,138.1867,138.0718,138.1293,72663.0
2019-02-15 13:10:00,144.27,144.29,144.13,144.15,66095.0,138.1389,138.158,138.0048,138.024,66095.0
2019-02-15 13:20:00,144.15,144.18,144.0,144.03,69931.0,138.024,138.0527,137.8803,137.9091,69931.0
2019-02-15 13:30:00,144.03,144.12,144.03,144.06,66813.0,137.9091,137.9952,137.9091,137.9378,66813.0
2019-02-15 13:40:00,144.06,144.13,144.04,144.12,69656.0,137.9378,138.0048,137.9186,137.9952,69656.0
2019-02-15 13:50:00,144.13,144.2,144.12,144.16,77610.0,138.0048,138.0718,137.9952,138.0335,77610.0
2019-02-15 14:00:00,144.16,144.31,144.15,144.28,67497.0,138.0335,138.1772,138.024,138.1484,67497.0
2019-02-15 14:10:00,144.28,144.3,144.18,144.24,63316.0,138.1484,138.1676,138.0527,138.1101,63316.0
2019-02-15 14:20:00,144.24,144.28,144.14,144.21,53322.0,138.1101,138.1484,138.0144,138.0814,53322.0
2019-02-15 14:30:00,144.2,144.31,144.19,144.28,42774.0,138.0718,138.1772,138.0623,138.1484,42774.0
2019-02-15 14:40:00,144.28,144.43,144.26,144.41,95869.0,138.1484,138.2921,138.1293,138.2729,95869.0
2019-02-15 14:50:00,144.41,144.6,144.41,144.55,91269.0,138.2729,138.4548,138.2729,138.407,91269.0
2019-02-15 15:00:00,144.53,144.6,144.48,144.52,71694.0,138.3878,138.4548,138.3399,138.3782,71694.0
2019-02-15 15:10:00,144.54,144.61,144.42,144.47,94442.0,138.3974,138.4644,138.2825,138.3304,94442.0
2019-02-15 15:20:00,144.45,144.55,144.45,144.52,87219.0,138.3112,138.407,138.3112,138.3782,87219.0
2019-02-15 15:30:00,144.52,144.62,144.5,144.61,152139.0,138.3782,138.474,138.3591,138.4644,152139.0
2019-02-15 15:40:00,144.62,144.87,144.6,144.84,187104.0,138.474,138.7134,138.4548,138.6846,187104.0
2019-02-15 15:50:00,144.83,144.89,144.58,144.89,429160.0,138.6751,138.7325,138.4357,138.7325,429160.0
2019-02-19 09:30:00,144.44,144.48,144.02,144.42,314842.0,138.3016,138.3399,137.8995,138.2825,314842.0
2019-02-19 09:40:00,144.45,144.52,144.11,144.15,214851.0,138.3112,138.3782,137.9857,138.024,214851.0
2019-02-19 09:50:00,144.16,144.42,144.13,144.31,155116.0,138.0335,138.2825,138.0048,138.1772,155116.0
2019-02-19 10:00:00,144.31,144.49,144.23,144.32,105875.0,138.1772,138.3495,138.1006,138.1867,105875.0
2019-02-19 10:10:00,144.33,144.46,144.26,144.36,170733.0,138.1963,138.3208,138.1293,138.225,170733.0
2019-02-19 10:20:00,144.35,144.39,144.21,144.26,100682.0,138.2155,138.2538,138.0814,138.1293,100682.0
2019-02-19 10:30:00,144.25,144.27,144.15,144.21,126323.0,138.1197,138.1389,138.024,138.0814,126323.0
2019-02-19 10:40:00,144.21,144.32,144.16,144.26,69454.0,138.0814,138.1867,138.0335,138.1293,69454.0
2019-02-19 10:50:00,144.27,144.28,144.15,144.2,98980.0,138.1389,138.1484,138.024,138.0718,98980.0
2019-02-19 11:00:00,144.2,144.29,144.2,144.24,79503.0,138.0718,138.158,138.0718,138.1101,79503.0
2019-02-19 11:10:00,144.24,144.3,144.2,144.27,98293.0,138.1101,138.1676,138.0718,138.1389,98293.0
2019-02-19 11:20:00,144.27,144.33,144.15,144.19,81989.0,138.1389,138.1963,138.024,138.0623,81989.0
2019-02-19 11:30:00,144.19,144.39,144.13,144.38,92114.0,138.0623,138.2538,138.0048,138.2442,92114.0
2019-02-19 11:40:00,144.37,144.65,144.3,144.53,89668.0,138.2346,138.5027,138.1676,138.3878,89668.0
2019-02-19 11:50:00,144.53,144.67,144.5,144.66,86228.0,138.3878,138.5219,138.3591,138.5123,86228.0
2019-02-19 12:00:00,144.66,144.68,144.45,144.51,85503.0,138.5123,138.5314,138.3112,138.3687,85503.0
2019-02-19 12:10:00,144.52,144.69,144.49,144.68,72693.0,138.3782,138.541,138.3495,138.5314,72693.0
2019-02-19 12:20:00,144.68,144.74,144.65,144.69,91625.0,138.5314,138.5889,138.5027,138.541,91625.0
2019-02-19 12:30:00,144.69,144.7,144.57,144.61,55409.0,138.541,138.5506,138.4261,138.4644,55409.0
2019-02-19 12:40:00,144.61,144.7,144.61,144.66,54001.0,138.4644,138.5506,138.4644,138.5123,54001.0
2019-02-19 12:50:00,144.66,144.66,144.47,144.49,82191.0,138.5123,138.5123,138.3304,138.3495,82191.0
2019-02-19 13:00:00,144.5,144.52,144.31,144.43,59562.0,138.3591,138.3782,138.1772,138.2921,59562.0
2019-02-19 13:10:00,144.41,144.6,144.4,144.51,59236.0,138.2729,138.4548,138.2633,138.3687,59236.0
2019-02-19 13:20:00,144.51,144.6,144.51,144.58,41376.0,138.3687,138.4548,138.3687,138.4357,41376.0
2019-02-19 13:30:00,144.57,144.57,144.46,144.54,54783.0,138.4261,138.4261,138.3208,138.3974,54783.0
2019-02-19 13:40:00,144.54,144.56,144.48,144.5,59013.0,138.3974,138.4165,138.3399,138.3591,59013.0
2019-02-19 13:50:00,144.51,144.51,144.39,144.44,59188.0,138.3687,138.3687,138.2538,138.3016,59188.0
2019-02-19 14:00:00,144.43,144.56,144.42,144.54,52910.0,138.2921,138.4165,138.2825,138.3974,52910.0
2019-02-19 14:10:00,144.55,144.59,144.48,144.59,56023.0,138.407,138.4453,138.3399,138.4453,56023.0
2019-02-19 14:20:00,144.59,144.72,144.58,144.68,95602.0,138.4453,138.5697,138.4357,138.5314,95602.0
2019-02-19 14:30:00,144.67,144.71,144.65,144.66,65841.0,138.5219,138.5602,138.5027,138.5123,65841.0
2019-02-19 14:40:00,144.66,144.82,144.65,144.76,133167.0,138.5123,138.6655,138.5027,138.608,133167.0
2019-02-19 14:50:00,144.77,144.88,144.74,144.86,70911.0,138.6176,138.7229,138.5889,138.7038,70911.0
2019-02-19 15:00:00,144.87,144.87,144.71,144.86,68174.0,138.7134,138.7134,138.5602,138.7038,68174.0
2019-02-19 15:10:00,144.86,144.86,144.75,144.75,81723.0,138.7038,138.7038,138.5985,138.5985,81723.0
2019-02-19 15:20:00,144.76,144.76,144.62,144.71,75370.0,138.608,138.608,138.474,138.5602,75370.0
2019-02-19 15:30:00,144.7,144.76,144.64,144.64,85564.0,138.5506,138.608,138.4931,138.4931,85564.0
2019-02-19 15:40:00,144.65,144.75,144.61,144.62,111967.0,138.5027,138.5985,138.4644,138.474,111967.0
2019-02-19 15:50:00,144.62,144.71,144.38,144.46,350399.0,138.474,138.5602,138.2442,138.3208,350399.0
2019-02-20 09:30:00,144.35,144.84,144.21,144.46,209145.0,138.2155,138.6846,138.0814,138.3208,209145.0
2019-02-20 09:40:00,144.41,144.75,144.27,144.36,107656.0,138.2729,138.5985,138.1389,138.225,107656.0
2019-02-20 09:50:00,144.35,144.58,144.31,144.58,72507.0,138.2155,138.4357,138.1772,138.4357,72507.0
2019-02-20 10:00:00,144.57,144.62,144.35,144.37,72356.0,138.4261,138.474,138.2155,138.2346,72356.0
2019-02-20 10:10:00,144.36,144.53,144.29,144.45,67584.0,138.225,138.3878,138.158,138.3112,67584.0
2019-02-20 10:20:00,144.45,144.49,144.26,144.29,64508.0,138.3112,138.3495,138.1293,138.158,64508.0
2019-02-20 10:30:00,144.29,144.37,144.06,144.15,82973.0,138.158,138.2346,137.9378,138.024,82973.0
2019-02-20 10:40:00,144.15,144.28,144.13,144.2,117787.0,138.024,138.1484,138.0048,138.0718,117787.0
2019-02-20 10:50:00,144.21,144.22,144.05,144.08,64321.0,138.0814,138.091,137.9282,137.9569,64321.0
2019-02-20 11:00:00,144.08,144.21,144.06,144.17,70938.0,137.9569,138.0814,137.9378,138.0431,70938.0
2019-02-20 11:10:00,144.17,144.25,144.14,144.19,66707.0,138.0431,138.1197,138.0144,138.0623,66707.0
2019-02-20 11:20:00,144.2,144.29,144.1,144.29,56638.0,138.0718,138.158,137.9761,138.158,56638.0
2019-02-20 11:30:00,144.29,144.3,144.19,144.26,40693.0,138.158,138.1676,138.0623,138.1293,40693.0
2019-02-20 11:40:00,144.28,144.42,144.27,144.4,62127.0,138.1484,138.2825,138.1389,138.2633,62127.0
2019-02-20 11:50:00,144.38,144.42,144.31,144.32,57867.0,138.2442,138.2825,138.1772,138.1867,57867.0
2019-02-20 12:00:00,144.32,144.41,144.07,144.09,92896.0,138.1867,138.2729,137.9474,137.9665,92896.0
2019-02-20 12:10:00,144.11,144.26,144.03,144.1,80077.0,137.9857,138.1293,137.9091,137.9761,80077.0
2019-02-20 12:20:00,144.11,144.18,143.77,143.8,137790.0,137.9857,138.0527,137.6601,137.6888,137790.0
2019-02-20 12:30:00,143.8,143.89,143.71,143.85,73092.0,137.6888,137.775,137.6027,137.7367,73092.0
2019-02-20 12:40:00,143.85,143.93,143.75,143.75,76140.0,137.7367,137.8133,137.641,137.641,76140.0
2019-02-20 12:50:00,143.73,143.76,143.52,143.55,114068.0,137.6218,137.6505,137.4207,137.4495,114068.0
2019-02-20 13:00:00,143.55,143.76,143.54,143.72,50903.0,137.4495,137.6505,137.4399,137.6122,50903.0
2019-02-20 13:10:00,143.73,143.91,143.68,143.83,41528.0,137.6218,137.7942,137.5739,137.7176,41528.0
2019-02-20 13:20:00,143.82,143.97,143.82,143.95,73446.0,137.708,137.8516,137.708,137.8325,73446.0
2019-02-20 13:30:00,143.96,143.98,143.76,143.77,83683.0,137.842,137.8612,137.6505,137.6601,83683.0
2019-02-20 13:40:00,143.76,143.93,143.74,143.89,41513.0,137.6505,137.8133,137.6314,137.775,41513.0
2019-02-20 13:50:00,143.88,144.14,143.87,144.09,60649.0,137.7654,138.0144,137.7559,137.9665,60649.0
2019-02-20 14:00:00,144.1,144.33,143.79,144.01,144680.0,137.9761,138.1963,137.6793,137.8899,144680.0
2019-02-20 14:10:00,144.04,144.09,143.68,143.72,106974.0,137.9186,137.9665,137.5739,137.6122,106974.0
2019-02-20 14:20:00,143.72,143.92,143.59,143.9,75139.0,137.6122,137.8037,137.4878,137.7846,75139.0
2019-02-20 14:30:00,143.91,144.32,143.88,144.22,77662.0,137.7942,138.1867,137.7654,138.091,77662.0
2019-02-20 14:40:00,144.21,144.4,144.12,144.35,55682.0,138.0814,138.2633,137.9952,138.2155,55682.0
2019-02-20 14:50:00,144.33,144.51,144.31,144.4,64619.0,138.1963,138.3687,138.1772,138.2633,64619.0
2019-02-20 15:00:00,144.4,144.41,144.28,144.39,63065.0,138.2633,138.2729,138.1484,138.2538,63065.0
2019-02-20 15:10:00,144.4,144.58,144.36,144.57,106887.0,138.2633,138.4357,138.225,138.4261,106887.0
2019-02-20 15:20:00,144.56,144.66,144.5,144.54,77911.0,138.4165,138.5123,138.3591,138.3974,77911.0
2019-02-20 15:30:00,144.54,144.62,144.47,144.61,111696.0,138.3974,138.474,138.3304,138.4644,111696.0
2019-02-20 15:40:00,144.62,144.79,144.57,144.59,207625.0,138.474,138.6368,138.4261,138.4453,207625.0
2019-02-20 15:50:00,144.59,144.83,144.57,144.81,421758.0,138.4453,138.6751,138.4261,138.6559,421758.0
2019-02-21 09:30:00,144.35,145.03,144.31,144.39,369444.0,138.2155,138.8666,138.1772,138.2538,369444.0
2019-02-21 09:40:00,144.38,144.63,143.65,143.7,288921.0,138.2442,138.4836,137.5452,137.5931,288921.0
2019-02-21 09:50:00,143.7,143.88,143.66,143.78,158700.0,137.5931,137.7654,137.5548,137.6697,158700.0
2019-02-21 10:00:00,143.78,143.78,143.33,143.51,171036.0,137.6697,137.6697,137.2388,137.4112,171036.0
2019-02-21 10:10:00,143.51,143.66,143.3,143.53,142805.0,137.4112,137.5548,137.2101,137.4303,142805.0
2019-02-21 10:20:00,143.55,143.68,143.28,143.33,90607.0,137.4495,137.5739,137.1909,137.2388,90607.0
2019-02-21 10:30:00,143.34,143.43,143.18,143.34,135497.0,137.2484,137.3346,137.0952,137.2484,135497.0
2019-02-21 10:40:00,143.34,143.47,143.22,143.27,90648.0,137.2484,137.3729,137.1335,137.1814,90648.0
2019-02-21 10:50:00,143.27,143.63,143.21,143.54,107427.0,137.1814,137.5261,137.1239,137.4399,107427.0
2019-02-21 11:00:00,143.55,144.05,143.53,143.88,106160.0,137.4495,137.9282,137.4303,137.7654,106160.0
2019-02-21 11:10:00,143.87,144.07,143.87,144.0,61169.0,137.7559,137.9474,137.7559,137.8803,61169.0
2019-02-21 11:20:00,144.0,144.02,143.77,143.82,50864.0,137.8803,137.8995,137.6601,137.708,50864.0
2019-02-21 11:30:00,143.82,143.98,143.77,143.9,47664.0,137.708,137.8612,137.6601,137.7846,47664.0
2019-02-21 11:40:00,143.91,144.0,143.74,143.82,55012.0,137.7942,137.8803,137.6314,137.708,55012.0
2019-02-21 11:50:00,143.82,144.15,143.78,144.01,77191.0,137.708,138.024,137.6697,137.8899,77191.0
2019-02-21 12:00:00,144.02,144.24,144.0,144.17,53130.0,137.8995,138.1101,137.8803,138.0431,53130.0
2019-02-21 12:10:00,144.17,144.32,144.12,144.23,77476.0,138.0431,138.1867,137.9952,138.1006,77476.0
2019-02-21 12:20:00,144.22,144.31,144.17,144.22,47478.0,138.091,138.1772,138.0431,138.091,47478.0
2019-02-21 12:30:00,144.23,144.38,144.21,144.31,67110.0,138.1006,138.2442,138.0814,138.1772,67110.0
2019-02-21 12:40:00,144.31,144.41,144.26,144.31,30980.0,138.1772,138.2729,138.1293,138.1772,30980.0
2019-02-21 12:50:00,144.33,144.42,144.31,144.4,35669.0,138.1963,138.2825,138.1772,138.2633,35669.0
2019-02-21 13:00:00,144.4,144.45,144.24,144.33,98110.0,138.2633,138.3112,138.1101,138.1963,98110.0
2019-02-21 13:10:00,144.33,144.39,144.3,144.34,42005.0,138.1963,138.2538,138.1676,138.2059,42005.0
2019-02-21 13:20:00,144.34,144.37,144.23,144.29,37314.0,138.2059,138.2346,138.1006,138.158,37314.0
2019-02-21 13:30:00,144.29,144.32,144.2,144.3,35934.0,138.158,138.1867,138.0718,138.1676,35934.0
2019-02-21 13:40:00,144.3,144.33,144.24,144.33,43500.0,138.1676,138.1963,138.1101,138.1963,43500.0
2019-02-21 13:50:00,144.33,144.38,144.31,144.33,40677.0,138.1963,138.2442,138.1772,138.1963,40677.0
2019-02-21 14:00:00,144.33,144.41,144.27,144.28,42741.0,138.1963,138.2729,138.1389,138.1484,42741.0
2019-02-21 14:10:00,144.27,144.32,144.04,144.06,67374.0,138.1389,138.1867,137.9186,137.9378,67374.0
2019-02-21 14:20:00,144.06,144.07,143.83,143.94,54043.0,137.9378,137.9474,137.7176,137.8229,54043.0
2019-02-21 14:30:00,143.94,144.01,143.9,143.94,75627.0,137.8229,137.8899,137.7846,137.8229,75627.0
2019-02-21 14:40:00,143.94,144.02,143.66,143.75,100787.0,137.8229,137.8995,137.5548,137.641,100787.0
2019-02-21 14:50:00,143.74,143.74,143.55,143.69,83553.0,137.6314,137.6314,137.4495,137.5835,83553.0
2019-02-21 15:00:00,143.7,143.97,143.66,143.93,65873.0,137.5931,137.8516,137.5548,137.8133,65873.0
2019-02-21 15:10:00,143.93,143.94,143.74,143.77,72217.0,137.8133,137.8229,137.6314,137.6601,72217.0
2019-02-21 15:20:00,143.77,143.83,143.68,143.74,63467.0,137.6601,137.7176,137.5739,137.6314,63467.0
2019-02-21 15:30:00,143.73,143.78,143.54,143.65,93461.0,137.6218,137.6697,137.4399,137.5452,93461.0
2019-02-21 15:40:00,143.66,143.84,143.57,143.7,169485.0,137.5548,137.7271,137.4686,137.5931,169485.0
2019-02-21 15:50:00,143.71,144.02,143.63,144.02,396555.0,137.6027,137.8995,137.5261,137.8995,396555.0
2019-02-22 09:30:00,144.42,145.03,144.42,144.85,272607.0,138.2825,138.8666,138.2825,138.6942,272607.0
2019-02-22 09:40:00,144.85,145.19,144.78,145.15,137365.0,138.6942,139.0198,138.6272,138.9815,137365.0
2019-02-22 09:50:00,145.14,145.54,145.06,145.54,160228.0,138.9719,139.3549,138.8953,139.3549,160228.0
2019-02-22 10:00:00,145.54,146.01,145.39,145.98,266540.0,139.3549,139.8049,139.2113,139.7762,266540.0
2019-02-22 10:10:00,145.98,145.99,145.56,145.58,111171.0,139.7762,139.7858,139.374,139.3932,111171.0
2019-02-22 10:20:00,145.57,145.68,145.53,145.56,83748.0,139.3836,139.4889,139.3453,139.374,83748.0
2019-02-22 10:30:00,145.56,145.71,145.44,145.62,98810.0,139.374,139.5177,139.2591,139.4315,98810.0
2019-02-22 10:40:00,145.62,145.96,145.59,145.92,129329.0,139.4315,139.757,139.4028,139.7187,129329.0
2019-02-22 10:50:00,145.92,146.0,145.85,145.86,122659.0,139.7187,139.7953,139.6517,139.6613,122659.0
2019-02-22 11:00:00,145.87,145.91,145.74,145.81,98237.0,139.6709,139.7092,139.5464,139.6134,98237.0
2019-02-22 11:10:00,145.81,146.23,145.8,146.18,126699.0,139.6134,140.0156,139.6038,139.9677,126699.0
2019-02-22 11:20:00,146.19,146.29,146.11,146.23,104959.0,139.9773,140.073,139.9007,140.0156,104959.0
2019-02-22 11:30:00,146.24,146.27,146.07,146.18,104323.0,140.0251,140.0539,139.8624,139.9677,104323.0
2019-02-22 11:40:00,146.17,146.19,145.86,145.88,106146.0,139.9581,139.9773,139.6613,139.6804,106146.0
2019-02-22 11:50:00,145.86,146.07,145.84,146.06,104172.0,139.6613,139.8624,139.6421,139.8528,104172.0
2019-02-22 12:00:00,146.05,146.07,145.95,146.03,77700.0,139.8432,139.8624,139.7475,139.8241,77700.0
2019-02-22 12:10:00,146.03,146.03,145.71,145.73,91078.0,139.8241,139.8241,139.5177,139.5368,91078.0
2019-02-22 12:20:00,145.74,145.91,145.73,145.83,72491.0,139.5464,139.7092,139.5368,139.6326,72491.0
2019-02-22 12:30:00,145.83,145.84,145.61,145.72,83349.0,139.6326,139.6421,139.4219,139.5272,83349.0
2019-02-22 12:40:00,145.72,145.72,145.64,145.71,41721.0,139.5272,139.5272,139.4506,139.5177,41721.0
2019-02-22 12:50:00,145.72,145.72,145.59,145.68,64114.0,139.5272,139.5272,139.4028,139.4889,64114.0
2019-02-22 13:00:00,145.68,145.77,145.64,145.75,77742.0,139.4889,139.5751,139.4506,139.556,77742.0
2019-02-22 13:10:00,145.74,145.76,145.62,145.68,65380.0,139.5464,139.5655,139.4315,139.4889,65380.0
2019-02-22 13:20:00,145.68,145.73,145.63,145.67,71595.0,139.4889,139.5368,139.4411,139.4794,71595.0
2019-02-22 13:30:00,145.67,145.82,145.67,145.74,50181.0,139.4794,139.623,139.4794,139.5464,50181.0
2019-02-22 13:40:00,145.74,145.79,145.7,145.77,48826.0,139.5464,139.5943,139.5081,139.5751,48826.0
2019-02-22 13:50:00,145.78,145.94,145.78,145.92,121054.0,139.5847,139.7379,139.5847,139.7187,121054.0
2019-02-22 14:00:00,145.93,146.16,145.92,146.15,77438.0,139.7283,139.9485,139.7187,139.939,77438.0
2019-02-22 14:10:00,146.16,146.22,146.0,146.0,95086.0,139.9485,140.006,139.7953,139.7953,95086.0
2019-02-22 14:20:00,146.0,146.01,145.88,145.91,44099.0,139.7953,139.8049,139.6804,139.7092,44099.0
2019-02-22 14:30:00,145.91,146.03,145.52,145.67,95860.0,139.7092,139.8241,139.3357,139.4794,95860.0
2019-02-22 14:40:00,145.66,145.66,145.47,145.55,108453.0,139.4698,139.4698,139.2879,139.3645,108453.0
2019-02-22 14:50:00,145.55,145.65,145.45,145.5,75674.0,139.3645,139.4602,139.2687,139.3166,75674.0
2019-02-22 15:00:00,145.49,145.68,145.43,145.65,70384.0,139.307,139.4889,139.2496,139.4602,70384.0
2019-02-22 15:10:00,145.67,145.7,145.55,145.58,81588.0,139.4794,139.5081,139.3645,139.3932,81588.0
2019-02-22 15:20:00,145.58,145.77,145.55,145.7,95743.0,139.3932,139.5751,139.3645,139.5081,95743.0
2019-02-22 15:30:00,145.69,145.72,145.45,145.51,112326.0,139.4985,139.5272,139.2687,139.3262,112326.0
2019-02-22 15:40:00,145.51,145.59,145.44,145.45,236802.0,139.3262,139.4028,139.2591,139.2687,236802.0
2019-02-22 15:50:00,145.46,145.9,145.41,145.86,569912.0,139.2783,139.6996,139.2304,139.6613,569912.0
2019-02-25 09:30:00,146.91,147.0,146.44,146.9,363911.0,140.6667,140.7528,140.2166,140.6571,363911.0
2019-02-25 09:40:00,146.93,147.2,146.76,146.86,207572.0,140.6858,140.9443,140.523,140.6188,207572.0
2019-02-25 09:50:00,146.87,147.01,146.58,146.6,163443.0,140.6284,140.7624,140.3507,140.3698,163443.0
2019-02-25 10:00:00,146.61,146.71,146.46,146.64,140037.0,140.3794,140.4752,140.2358,140.4081,140037.0
2019-02-25 10:10:00,146.64,146.95,146.64,146.95,103064.0,140.4081,140.705,140.4081,140.705,103064.0
2019-02-25 10:20:00,146.96,146.99,146.44,146.56,118712.0,140.7145,140.7433,140.2166,140.3315,118712.0
2019-02-25 10:30:00,146.55,146.61,146.45,146.47,98496.0,140.322,140.3794,140.2262,140.2454,98496.0
2019-02-25 10:40:00,146.46,146.75,146.38,146.72,126223.0,140.2358,140.5135,140.1592,140.4847,126223.0
2019-02-25 10:50:00,146.7,146.84,146.61,146.78,73023.0,140.4656,140.5996,140.3794,140.5422,73023.0
2019-02-25 11:00:00,146.78,146.88,146.68,146.8,76583.0,140.5422,140.6379,140.4464,140.5613,76583.0
2019-02-25 11:10:00,146.8,146.84,146.64,146.71,72156.0,140.5613,140.5996,140.4081,140.4752,72156.0
2019-02-25 11:20:00,146.72,146.74,146.58,146.63,74665.0,140.4847,140.5039,140.3507,140.3986,74665.0
2019-02-25 11:30:00,146.62,146.74,146.6,146.61,159736.0,140.389,140.5039,140.3698,140.3794,159736.0
2019-02-25 11:40:00,146.61,146.69,146.55,146.58,157214.0,140.3794,140.456,140.322,140.3507,157214.0
2019-02-25 11:50:00,146.58,146.6,146.4,146.58,95234.0,140.3507,140.3698,140.1783,140.3507,95234.0
2019-02-25 12:00:00,146.56,146.61,146.36,146.38,86499.0,140.3315,140.3794,140.14,140.1592,86499.0
2019-02-25 12:10:00,146.37,146.44,146.31,146.37,63414.0,140.1496,140.2166,140.0922,140.1496,63414.0
2019-02-25 12:20:00,146.36,146.38,146.17,146.18,61817.0,140.14,140.1592,139.9581,139.9677,61817.0
2019-02-25 12:30:00,146.16,146.25,146.06,146.21,55002.0,139.9485,140.0347,139.8528,139.9964,55002.0
2019-02-25 12:40:00,146.17,146.22,146.04,146.13,46400.0,139.9581,140.006,139.8336,139.9198,46400.0
2019-02-25 12:50:00,146.14,146.19,145.89,146.08,78113.0,139.9294,139.9773,139.69,139.8719,78113.0
2019-02-25 13:00:00,146.08,146.29,146.08,146.21,64896.0,139.8719,140.073,139.8719,139.9964,64896.0
2019-02-25 13:10:00,146.21,146.33,146.08,146.08,46305.0,139.9964,140.1113,139.8719,139.8719,46305.0
2019-02-25 13:20:00,146.09,146.2,146.04,146.07,44389.0,139.8815,139.9868,139.8336,139.8624,44389.0
2019-02-25 13:30:00,146.05,146.08,145.95,146.03,44710.0,139.8432,139.8719,139.7475,139.8241,44710.0
2019-02-25 13:40:00,146.07,146.22,146.07,146.17,51064.0,139.8624,140.006,139.8624,139.9581,51064.0
2019-02-25 13:50:00,146.18,146.24,146.13,146.23,59277.0,139.9677,140.0251,139.9198,140.0156,59277.0
2019-02-25 14:00:00,146.22,146.31,146.18,146.29,62084.0,140.006,140.0922,139.9677,140.073,62084.0
2019-02-25 14:10:00,146.29,146.43,146.27,146.3,54928.0,140.073,140.2071,140.0539,140.0826,54928.0
2019-02-25 14:20:00,146.29,146.34,146.22,146.26,58542.0,140.073,140.1209,140.006,140.0443,58542.0
2019-02-25 14:30:00,146.28,146.33,146.23,146.33,53418.0,140.0634,140.1113,140.0156,140.1113,53418.0
2019-02-25 14:40:00,146.33,146.45,146.31,146.41,67692.0,140.1113,140.2262,140.0922,140.1879,67692.0
2019-02-25 14:50:00,146.41,146.41,146.22,146.25,83581.0,140.1879,140.1879,140.006,140.0347,83581.0
2019-02-25 15:00:00,146.26,146.3,146.13,146.16,72277.0,140.0443,140.0826,139.9198,139.9485,72277.0
2019-02-25 15:10:00,146.16,146.33,146.13,146.29,57129.0,139.9485,140.1113,139.9198,140.073,57129.0
2019-02-25 15:20:00,146.29,146.34,146.04,146.05,80379.0,140.073,140.1209,139.8336,139.8432,80379.0
2019-02-25 15:30:00,146.06,146.27,146.03,146.25,114086.0,139.8528,140.0539,139.8241,140.0347,114086.0
2019-02-25 15:40:00,146.25,146.31,146.04,146.07,152984.0,140.0347,140.0922,139.8336,139.8624,152984.0
2019-02-25 15:50:00,146.08,146.18,145.81,146.06,513405.0,139.8719,139.9677,139.6134,139.8528,513405.0
2019-02-26 09:30:00,145.2,145.52,145.02,145.46,310971.0,139.0293,139.3357,138.857,139.2783,310971.0
2019-02-26 09:40:00,145.45,145.68,145.23,145.6,125211.0,139.2687,139.4889,139.0581,139.4123,125211.0
2019-02-26 09:50:00,145.6,146.14,145.57,146.13,167546.0,139.4123,139.9294,139.3836,139.9198,167546.0
2019-02-26 10:00:00,146.14,146.54,146.01,146.54,194137.0,139.9294,140.3124,139.8049,140.3124,194137.0
2019-02-26 10:10:00,146.55,146.68,146.4,146.42,226453.0,140.322,140.4464,140.1783,140.1975,226453.0
2019-02-26 10:20:00,146.45,146.6,146.36,146.44,175297.0,140.2262,140.3698,140.14,140.2166,175297.0
2019-02-26 10:30:00,146.43,146.43,146.26,146.35,152536.0,140.2071,140.2071,140.0443,140.1305,152536.0
2019-02-26 10:40:00,146.36,146.56,146.14,146.14,105635.0,140.14,140.3315,139.9294,139.9294,105635.0
2019-02-26 10:50:00,146.12,146.13,145.84,145.92,122822.0,139.9102,139.9198,139.6421,139.7187,122822.0
2019-02-26 11:00:00,145.93,146.36,145.84,146.35,91326.0,139.7283,140.14,139.6421,140.1305,91326.0
2019-02-26 11:10:00,146.35,146.8,146.34,146.74,105964.0,140.1305,140.5613,140.1209,140.5039,105964.0
2019-02-26 11:20:00,146.73,146.76,146.52,146.75,71583.0,140.4943,140.523,140.2932,140.5135,71583.0
2019-02-26 11:30:00,146.76,146.85,146.38,146.4,101672.0,140.523,140.6092,140.1592,140.1783,101672.0
2019-02-26 11:40:00,146.42,146.52,146.31,146.46,81096.0,140.1975,140.2932,140.0922,140.2358,81096.0
2019-02-26 11:50:00,146.47,146.59,146.32,146.33,60606.0,140.2454,140.3603,140.1017,140.1113,60606.0
2019-02-26 12:00:00,146.33,146.41,146.25,146.27,61540.0,140.1113,140.1879,140.0347,140.0539,61540.0
2019-02-26 12:10:00,146.26,146.32,146.2,146.31,55120.0,140.0443,140.1017,139.9868,140.0922,55120.0
2019-02-26 12:20:00,146.31,146.4,146.14,146.18,74960.0,140.0922,140.1783,139.9294,139.9677,74960.0
2019-02-26 12:30:00,146.19,146.23,146.0,146.03,87888.0,139.9773,140.0156,139.7953,139.8241,87888.0
2019-02-26 12:40:00,146.02,146.1,145.94,146.08,77323.0,139.8145,139.8911,139.7379,139.8719,77323.0
2019-02-26 12:50:00,146.08,146.13,145.92,145.96,73930.0,139.8719,139.9198,139.7187,139.757,73930.0
2019-02-26 13:00:00,145.96,146.14,145.91,146.03,46290.0,139.757,139.9294,139.7092,139.8241,46290.0
2019-02-26 13:10:00,146.03,146.18,146.01,146.12,50941.0,139.8241,139.9677,139.8049,139.9102,50941.0
2019-02-26 13:20:00,146.12,146.16,146.05,146.13,46841.0,139.9102,139.9485,139.8432,139.9198,46841.0
2019-02-26 13:30:00,146.13,146.14,146.01,146.05,50282.0,139.9198,139.9294,139.8049,139.8432,50282.0
2019-02-26 13:40:00,146.07,146.33,146.07,146.24,46755.0,139.8624,140.1113,139.8624,140.0251,46755.0
2019-02-26 13:50:00,146.25,146.29,146.2,146.27,48286.0,140.0347,140.073,139.9868,140.0539,48286.0
2019-02-26 14:00:00,146.28,146.44,146.24,146.28,270309.0,140.0634,140.2166,140.0251,140.0634,270309.0
2019-02-26 14:10:00,146.28,146.47,146.27,146.46,139291.0,140.0634,140.2454,140.0539,140.2358,139291.0
2019-02-26 14:20:00,146.45,146.53,146.39,146.46,59540.0,140.2262,140.3028,140.1688,140.2358,59540.0
2019-02-26 14:30:00,146.45,146.71,146.44,146.68,74830.0,140.2262,140.4752,140.2166,140.4464,74830.0
2019-02-26 14:40:00,146.69,146.84,146.68,146.84,101109.0,140.456,140.5996,140.4464,140.5996,101109.0
2019-02-26 14:50:00,146.85,146.99,146.82,146.98,94715.0,140.6092,140.7433,140.5805,140.7337,94715.0
2019-02-26 15:00:00,146.98,147.28,146.98,147.21,163708.0,140.7337,141.0209,140.7337,140.9539,163708.0
2019-02-26 15:10:00,147.22,147.34,147.14,147.33,170399.0,140.9635,141.0784,140.8869,141.0688,170399.0
2019-02-26 15:20:00,147.33,147.4,147.1,147.12,129329.0,141.0688,141.1358,140.8486,140.8677,129329.0
2019-02-26 15:30:00,147.13,147.36,147.09,147.19,149073.0,140.8773,141.0975,140.839,140.9348,149073.0
2019-02-26 15:40:00,147.19,147.3,147.1,147.17,186632.0,140.9348,141.0401,140.8486,140.9156,186632.0
2019-02-26 15:50:00,147.17,147.24,147.0,147.02,495314.0,140.9156,140.9826,140.7528,140.772,495314.0
2019-02-27 09:30:00,146.5,146.96,146.16,146.93,285600.0,140.2741,140.7145,139.9485,140.6858,285600.0
2019-02-27 09:40:00,146.94,147.1,146.83,146.91,130852.0,140.6954,140.8486,140.5901,140.6667,130852.0
2019-02-27 09:50:00,146.93,146.93,146.24,146.37,143719.0,140.6858,140.6858,140.0251,140.1496,143719.0
2019-02-27 10:00:00,146.35,146.59,146.26,146.56,134495.0,140.1305,140.3603,140.0443,140.3315,134495.0
2019-02-27 10:10:00,146.55,146.58,146.06,146.4,180264.0,140.322,140.3507,139.8528,140.1783,180264.0
2019-02-27 10:20:00,146.35,146.47,145.97,146.23,162816.0,140.1305,140.2454,139.7666,140.0156,162816.0
2019-02-27 10:30:00,146.22,146.22,145.92,146.09,189224.0,140.006,140.006,139.7187,139.8815,189224.0
2019-02-27 10:40:00,146.09,146.5,146.08,146.49,83618.0,139.8815,140.2741,139.8719,140.2645,83618.0
2019-02-27 10:50:00,146.49,146.55,146.34,146.54,103827.0,140.2645,140.322,140.1209,140.3124,103827.0
2019-02-27 11:00:00,146.53,146.69,146.41,146.68,114793.0,140.3028,140.456,140.1879,140.4464,114793.0
2019-02-27 11:10:00,146.66,146.71,146.53,146.59,66783.0,140.4273,140.4752,140.3028,140.3603,66783.0
2019-02-27 11:20:00,146.59,146.79,146.59,146.7,100108.0,140.3603,140.5518,140.3603,140.4656,100108.0
2019-02-27 11:30:00,146.7,146.96,146.66,146.88,83449.0,140.4656,140.7145,140.4273,140.6379,83449.0
2019-02-27 11:40:00,146.89,146.97,146.85,146.95,55154.0,140.6475,140.7241,140.6092,140.705,55154.0
2019-02-27 11:50:00,146.94,147.03,146.91,146.95,57978.0,140.6954,140.7816,140.6667,140.705,57978.0
2019-02-27 12:00:00,146.95,147.03,146.93,147.02,53271.0,140.705,140.7816,140.6858,140.772,53271.0
2019-02-27 12:10:00,147.01,147.08,146.94,146.95,39883.0,140.7624,140.8294,140.6954,140.705,39883.0
2019-02-27 12:20:00,146.94,146.94,146.83,146.83,64058.0,140.6954,140.6954,140.5901,140.5901,64058.0
2019-02-27 12:30:00,146.84,146.95,146.83,146.85,52788.0,140.5996,140.705,140.5901,140.6092,52788.0
2019-02-27 12:40:00,146.85,146.96,146.79,146.86,67959.0,140.6092,140.7145,140.5518,140.6188,67959.0
2019-02-27 12:50:00,146.87,146.92,146.69,146.78,51334.0,140.6284,140.6762,140.456,140.5422,51334.0
2019-02-27 13:00:00,146.78,146.9,146.76,146.85,32562.0,140.5422,140.6571,140.523,140.6092,32562.0
2019-02-27 13:10:00,146.86,147.06,146.82,146.95,58379.0,140.6188,140.8103,140.5805,140.705,58379.0
2019-02-27 13:20:00,146.96,147.26,146.96,147.12,87642.0,140.7145,141.0018,140.7145,140.8677,87642.0
2019-02-27 13:30:00,147.12,147.22,147.0,147.05,63499.0,140.8677,140.9635,140.7528,140.8007,63499.0
2019-02-27 13:40:00,147.05,147.16,146.94,147.15,85589.0,140.8007,140.906,140.6954,140.8965,85589.0
2019-02-27 13:50:00,147.16,147.31,147.12,147.31,54549.0,140.906,141.0497,140.8677,141.0497,54549.0
2019-02-27 14:00:00,147.3,147.34,147.19,147.3,55941.0,141.0401,141.0784,140.9348,141.0401,55941.0
2019-02-27 14:10:00,147.29,147.45,147.28,147.3,79912.0,141.0305,141.1837,141.0209,141.0401,79912.0
2019-02-27 14:20:00,147.3,147.32,147.18,147.22,77338.0,141.0401,141.0592,140.9252,140.9635,77338.0
2019-02-27 14:30:00,147.22,147.35,147.17,147.32,85228.0,140.9635,141.088,140.9156,141.0592,85228.0
2019-02-27 14:40:00,147.32,147.45,147.24,147.35,89259.0,141.0592,141.1837,140.9826,141.088,89259.0
2019-02-27 14:50:00,147.35,147.4,147.19,147.29,103476.0,141.088,141.1358,140.9348,141.0305,103476.0
2019-02-27 15:00:00,147.31,147.41,147.26,147.33,71635.0,141.0497,141.1454,141.0018,141.0688,71635.0
2019-02-27 15:10:00,147.32,147.49,147.28,147.29,78595.0,141.0592,141.222,141.0209,141.0305,78595.0
2019-02-27 15:20:00,147.3,147.38,147.19,147.24,92599.0,141.0401,141.1167,140.9348,140.9826,92599.0
2019-02-27 15:30:00,147.22,147.48,147.2,147.47,119398.0,140.9635,141.2124,140.9443,141.2029,119398.0
2019-02-27 15:40:00,147.47,147.48,147.17,147.23,125694.0,141.2029,141.2124,140.9156,140.9731,125694.0
2019-02-27 15:50:00,147.22,147.3,147.06,147.24,485100.0,140.9635,141.0401,140.8103,140.9826,485100.0
2019-02-28 09:30:00,147.26,148.25,147.23,147.95,363576.0,141.0018,141.9497,140.9731,141.6625,363576.0
2019-02-28 09:40:00,147.93,148.45,147.8,148.44,172407.0,141.6433,142.1412,141.5188,142.1317,172407.0
2019-02-28 09:50:00,148.45,148.82,148.4,148.69,254831.0,142.1412,142.4955,142.0934,142.371,254831.0
2019-02-28 10:00:00,148.66,148.71,147.68,147.74,160690.0,142.3423,142.3902,141.4039,141.4614,160690.0
2019-02-28 10:10:00,147.72,148.13,147.64,148.06,147839.0,141.4422,141.8348,141.3656,141.7678,147839.0
2019-02-28 10:20:00,148.05,148.11,147.8,147.92,93366.0,141.7582,141.8157,141.5188,141.6338,93366.0
2019-02-28 10:30:00,147.93,148.0,147.87,147.99,78427.0,141.6433,141.7104,141.5859,141.7008,78427.0
2019-02-28 10:40:00,147.99,148.04,147.84,147.92,89879.0,141.7008,141.7487,141.5572,141.6338,89879.0
2019-02-28 10:50:00,147.92,147.92,147.68,147.84,75734.0,141.6338,141.6338,141.4039,141.5572,75734.0
2019-02-28 11:00:00,147.84,147.9,147.72,147.87,97674.0,141.5572,141.6146,141.4422,141.5859,97674.0
2019-02-28 11:10:00,147.87,148.07,147.86,148.07,82353.0,141.5859,141.7774,141.5763,141.7774,82353.0
2019-02-28 11:20:00,148.07,148.15,148.01,148.07,82625.0,141.7774,141.854,141.7199,141.7774,82625.0
2019-02-28 11:30:00,148.08,148.38,148.06,148.37,82490.0,141.787,142.0742,141.7678,142.0646,82490.0
2019-02-28 11:40:00,148.38,148.47,148.28,148.32,66512.0,142.0742,142.1604,141.9785,142.0168,66512.0
2019-02-28 11:50:00,148.33,148.51,148.31,148.43,69527.0,142.0263,142.1987,142.0072,142.1221,69527.0
2019-02-28 12:00:00,148.43,148.48,148.36,148.48,87088.0,142.1221,142.17,142.0551,142.17,87088.0
2019-02-28 12:10:00,148.47,148.6,148.44,148.6,72117.0,142.1604,142.2849,142.1317,142.2849,72117.0
2019-02-28 12:20:00,148.6,148.7,148.56,148.63,67123.0,142.2849,142.3806,142.2466,142.3136,67123.0
2019-02-28 12:30:00,148.64,148.66,148.51,148.53,49799.0,142.3232,142.3423,142.1987,142.2178,49799.0
2019-02-28 12:40:00,148.54,148.61,148.52,148.58,50520.0,142.2274,142.2944,142.2083,142.2657,50520.0
2019-02-28 12:50:00,148.59,148.66,148.55,148.6,47183.0,142.2753,142.3423,142.237,142.2849,47183.0
2019-02-28 13:00:00,148.61,148.64,148.5,148.52,38915.0,142.2944,142.3232,142.1891,142.2083,38915.0
2019-02-28 13:10:00,148.51,148.54,148.44,148.51,46552.0,142.1987,142.2274,142.1317,142.1987,46552.0
2019-02-28 13:20:00,148.52,148.52,148.36,148.46,44760.0,142.2083,142.2083,142.0551,142.1508,44760.0
2019-02-28 13:30:00,148.46,148.56,148.44,148.54,40760.0,142.1508,142.2466,142.1317,142.2274,40760.0
2019-02-28 13:40:00,148.55,148.57,148.25,148.33,46976.0,142.237,142.2561,141.9497,142.0263,46976.0
2019-02-28 13:50:00,148.33,148.34,148.21,148.24,46016.0,142.0263,142.0359,141.9114,141.9402,46016.0
2019-02-28 14:00:00,148.25,148.32,148.14,148.21,52054.0,141.9497,142.0168,141.8444,141.9114,52054.0
2019-02-28 14:10:00,148.22,148.25,148.07,148.13,60628.0,141.921,141.9497,141.7774,141.8348,60628.0
2019-02-28 14:20:00,148.15,148.34,148.14,148.33,66586.0,141.854,142.0359,141.8444,142.0263,66586.0
2019-02-28 14:30:00,148.36,148.36,148.05,148.25,81997.0,142.0551,142.0551,141.7582,141.9497,81997.0
2019-02-28 14:40:00,148.25,148.36,148.22,148.36,69506.0,141.9497,142.0551,141.921,142.0551,69506.0
2019-02-28 14:50:00,148.34,148.37,148.26,148.3,81844.0,142.0359,142.0646,141.9593,141.9976,81844.0
2019-02-28 15:00:00,148.28,148.36,148.25,148.25,76501.0,141.9785,142.0551,141.9497,141.9497,76501.0
2019-02-28 15:10:00,148.25,148.3,148.16,148.28,55846.0,141.9497,141.9976,141.8636,141.9785,55846.0
2019-02-28 15:20:00,148.29,148.36,148.21,148.25,74455.0,141.988,142.0551,141.9114,141.9497,74455.0
2019-02-28 15:30:00,148.25,148.35,148.17,148.29,98979.0,141.9497,142.0455,141.8731,141.988,98979.0
2019-02-28 15:40:00,148.29,148.3,148.08,148.18,166775.0,141.988,141.9976,141.787,141.8827,166775.0
2019-02-28 15:50:00,148.17,148.24,147.97,148.17,406424.0,141.8731,141.9402,141.6816,141.8731,406424.0
2019-03-01 09:30:00,149.46,149.93,149.26,149.44,485159.0,143.1083,143.5583,142.9168,143.0892,485159.0
2019-03-01 09:40:00,149.43,149.51,149.04,149.04,212386.0,143.0796,143.1562,142.7062,142.7062,212386.0
2019-03-01 09:50:00,149.07,149.46,149.06,149.4,135383.0,142.7349,143.1083,142.7253,143.0509,135383.0
2019-03-01 10:00:00,149.38,149.48,149.17,149.44,192948.0,143.0317,143.1275,142.8306,143.0892,192948.0
2019-03-01 10:10:00,149.44,149.46,149.0,149.2,340293.0,143.0892,143.1083,142.6679,142.8594,340293.0
2019-03-01 10:20:00,149.22,149.29,148.62,148.99,264571.0,142.8785,142.9455,142.304,142.6583,264571.0
2019-03-01 10:30:00,148.98,149.09,148.81,149.07,282081.0,142.6487,142.754,142.4859,142.7349,282081.0
2019-03-01 10:40:00,149.05,149.19,148.71,148.71,136954.0,142.7157,142.8498,142.3902,142.3902,136954.0
2019-03-01 10:50:00,148.7,148.75,148.48,148.64,143342.0,142.3806,142.4285,142.17,142.3232,143342.0
2019-03-01 11:00:00,148.64,148.8,148.48,148.77,195803.0,142.3232,142.4764,142.17,142.4476,195803.0
2019-03-01 11:10:00,148.77,148.84,148.56,148.81,143557.0,142.4476,142.5147,142.2466,142.4859,143557.0
2019-03-01 11:20:00,148.81,148.84,148.48,148.65,185086.0,142.4859,142.5147,142.17,142.3327,185086.0
2019-03-01 11:30:00,148.66,148.75,148.55,148.68,119768.0,142.3423,142.4285,142.237,142.3615,119768.0
2019-03-01 11:40:00,148.68,148.75,148.57,148.64,106882.0,142.3615,142.4285,142.2561,142.3232,106882.0
2019-03-01 11:50:00,148.6,148.7,148.38,148.63,220965.0,142.2849,142.3806,142.0742,142.3136,220965.0
2019-03-01 12:00:00,148.63,148.82,148.59,148.8,83278.0,142.3136,142.4955,142.2753,142.4764,83278.0
2019-03-01 12:10:00,148.81,149.0,148.76,148.95,70441.0,142.4859,142.6679,142.4381,142.62,70441.0
2019-03-01 12:20:00,148.95,149.03,148.86,149.02,54459.0,142.62,142.6966,142.5338,142.687,54459.0
2019-03-01 12:30:00,149.03,149.12,149.02,149.08,87417.0,142.6966,142.7828,142.687,142.7445,87417.0
2019-03-01 12:40:00,149.09,149.29,149.07,149.27,78878.0,142.754,142.9455,142.7349,142.9264,78878.0
2019-03-01 12:50:00,149.27,149.28,149.17,149.2,72756.0,142.9264,142.936,142.8306,142.8594,72756.0
2019-03-01 13:00:00,149.2,149.29,149.12,149.21,78939.0,142.8594,142.9455,142.7828,142.8689,78939.0
2019-03-01 13:10:00,149.22,149.3,149.07,149.12,64129.0,142.8785,142.9551,142.7349,142.7828,64129.0
2019-03-01 13:20:00,149.12,149.13,149.04,149.07,37476.0,142.7828,142.7923,142.7062,142.7349,37476.0
2019-03-01 13:30:00,149.07,149.22,149.07,149.13,49377.0,142.7349,142.8785,142.7349,142.7923,49377.0
2019-03-01 13:40:00,149.14,149.22,149.13,149.17,43234.0,142.8019,142.8785,142.7923,142.8306,43234.0
2019-03-01 13:50:00,149.18,149.21,149.13,149.19,49584.0,142.8402,142.8689,142.7923,142.8498,49584.0
2019-03-01 14:00:00,149.2,149.31,149.17,149.31,71905.0,142.8594,142.9647,142.8306,142.9647,71905.0
2019-03-01 14:10:00,149.33,149.43,149.28,149.39,96919.0,142.9838,143.0796,142.936,143.0413,96919.0
2019-03-01 14:20:00,149.39,149.61,149.36,149.59,153583.0,143.0413,143.2519,143.0126,143.2328,153583.0
2019-03-01 14:30:00,149.59,149.6,149.47,149.5,76238.0,143.2328,143.2424,143.1179,143.1466,76238.0
2019-03-01 14:40:00,149.52,149.62,149.48,149.53,88351.0,143.1658,143.2615,143.1275,143.1753,88351.0
2019-03-01 14:50:00,149.53,149.61,149.49,149.59,58025.0,143.1753,143.2519,143.137,143.2328,58025.0
2019-03-01 15:00:00,149.6,149.65,149.51,149.62,101493.0,143.2424,143.2902,143.1562,143.2615,101493.0
2019-03-01 15:10:00,149.6,149.61,149.49,149.56,77443.0,143.2424,143.2519,143.137,143.2041,77443.0
2019-03-01 15:20:00,149.56,149.61,149.5,149.6,80371.0,143.2041,143.2519,143.1466,143.2424,80371.0
2019-03-01 15:30:00,149.6,149.66,149.52,149.66,100674.0,143.2424,143.2998,143.1658,143.2998,100674.0
2019-03-01 15:40:00,149.65,149.85,149.62,149.83,228984.0,143.2902,143.4817,143.2615,143.4626,228984.0
2019-03-01 15:50:00,149.83,149.83,149.45,149.53,458225.0,143.4626,143.4626,143.0987,143.1753,458225.0
2019-03-04 09:30:00,150.07,150.19,149.62,149.72,298499.0,143.6924,143.8073,143.2615,143.3573,298499.0
2019-03-04 09:40:00,149.73,150.0,149.67,149.81,155621.0,143.3668,143.6254,143.3094,143.4434,155621.0
2019-03-04 09:50:00,149.83,149.9,149.68,149.79,154891.0,143.4626,143.5296,143.319,143.4243,154891.0
2019-03-04 10:00:00,149.81,149.88,149.53,149.56,156157.0,143.4434,143.5105,143.1753,143.2041,156157.0
2019-03-04 10:10:00,149.55,149.62,149.41,149.61,163380.0,143.1945,143.2615,143.0604,143.2519,163380.0
2019-03-04 10:20:00,149.61,149.65,149.51,149.53,95458.0,143.2519,143.2902,143.1562,143.1753,95458.0
2019-03-04 10:30:00,149.55,149.65,149.45,149.58,100211.0,143.1945,143.2902,143.0987,143.2232,100211.0
2019-03-04 10:40:00,149.58,149.6,149.36,149.38,158962.0,143.2232,143.2424,143.0126,143.0317,158962.0
2019-03-04 10:50:00,149.38,149.42,149.04,149.05,190734.0,143.0317,143.07,142.7062,142.7157,190734.0
2019-03-04 11:00:00,149.04,149.15,148.66,148.69,149353.0,142.7062,142.8115,142.3423,142.371,149353.0
2019-03-04 11:10:00,148.68,148.91,148.67,148.88,98915.0,142.3615,142.5817,142.3519,142.553,98915.0
2019-03-04 11:20:00,148.88,148.91,148.26,148.27,233163.0,142.553,142.5817,141.9593,141.9689,233163.0
2019-03-04 11:30:00,148.27,148.3,148.02,148.14,106222.0,141.9689,141.9976,141.7295,141.8444,106222.0
2019-03-04 11:40:00,148.13,148.15,147.46,147.57,165127.0,141.8348,141.854,141.1933,141.2986,165127.0
2019-03-04 11:50:00,147.58,147.77,147.24,147.41,141829.0,141.3082,141.4901,140.9826,141.1454,141829.0
2019-03-04 12:00:00,147.4,147.81,147.29,147.76,118730.0,141.1358,141.5284,141.0305,141.4805,118730.0
2019-03-04 12:10:00,147.77,147.79,147.01,147.07,163879.0,141.4901,141.5093,140.7624,140.8199,163879.0
2019-03-04 12:20:00,147.09,147.32,146.95,147.32,120478.0,140.839,141.0592,140.705,141.0592,120478.0
2019-03-04 12:30:00,147.31,147.52,147.25,147.49,58500.0,141.0497,141.2507,140.9922,141.222,58500.0
2019-03-04 12:40:00,147.48,147.48,146.98,147.25,86866.0,141.2124,141.2124,140.7337,140.9922,86866.0
2019-03-04 12:50:00,147.24,147.5,147.11,147.29,49272.0,140.9826,141.2316,140.8582,141.0305,49272.0
2019-03-04 13:00:00,147.27,147.27,147.04,147.14,51774.0,141.0114,141.0114,140.7911,140.8869,51774.0
2019-03-04 13:10:00,147.11,147.59,147.1,147.58,87753.0,140.8582,141.3178,140.8486,141.3082,87753.0
2019-03-04 13:20:00,147.61,147.77,147.53,147.71,67383.0,141.3369,141.4901,141.2603,141.4327,67383.0
2019-03-04 13:30:00,147.71,147.82,147.66,147.71,76835.0,141.4327,141.538,141.3848,141.4327,76835.0
2019-03-04 13:40:00,147.73,148.01,147.71,147.97,46748.0,141.4518,141.7199,141.4327,141.6816,46748.0
2019-03-04 13:50:00,147.96,148.17,147.91,148.11,84990.0,141.6721,141.8731,141.6242,141.8157,84990.0
2019-03-04 14:00:00,148.12,148.21,148.01,148.02,61661.0,141.8253,141.9114,141.7199,141.7295,61661.0
2019-03-04 14:10:00,148.02,148.27,148.0,148.23,109898.0,141.7295,141.9689,141.7104,141.9306,109898.0
2019-03-04 14:20:00,148.25,148.5,148.15,148.49,95395.0,141.9497,142.1891,141.854,142.1795,95395.0
2019-03-04 14:30:00,148.48,148.51,148.28,148.39,59418.0,142.17,142.1987,141.9785,142.0838,59418.0
2019-03-04 14:40:00,148.4,148.54,148.37,148.38,118704.0,142.0934,142.2274,142.0646,142.0742,118704.0
2019-03-04 14:50:00,148.39,148.53,148.13,148.14,82143.0,142.0838,142.2178,141.8348,141.8444,82143.0
2019-03-04 15:00:00,148.14,148.2,148.07,148.1,80114.0,141.8444,141.9019,141.7774,141.8061,80114.0
2019-03-04 15:10:00,148.1,148.23,148.01,148.14,53601.0,141.8061,141.9306,141.7199,141.8444,53601.0
2019-03-04 15:20:00,148.13,148.19,148.0,148.0,86949.0,141.8348,141.8923,141.7104,141.7104,86949.0
2019-03-04 15:30:00,148.0,148.26,147.95,148.16,118372.0,141.7104,141.9593,141.6625,141.8636,118372.0
2019-03-04 15:40:00,148.16,148.28,148.03,148.09,164795.0,141.8636,141.9785,141.7391,141.7965,164795.0
2019-03-04 15:50:00,148.1,148.29,147.94,148.05,689520.0,141.8061,141.988,141.6529,141.7582,689520.0
2019-03-05 09:30:00,148.0,149.29,147.89,148.61,319182.0,141.7104,142.9455,141.605,142.2944,319182.0
2019-03-05 09:40:00,148.58,149.04,148.3,148.3,159232.0,142.2657,142.7062,141.9976,141.9976,159232.0
2019-03-05 09:50:00,148.29,148.57,148.09,148.47,257951.0,141.988,142.2561,141.7965,142.1604,257951.0
2019-03-05 10:00:00,148.47,148.93,148.42,148.7,184765.0,142.1604,142.6008,142.1125,142.3806,184765.0
2019-03-05 10:10:00,148.7,148.92,148.5,148.57,115934.0,142.3806,142.5913,142.1891,142.2561,115934.0
2019-03-05 10:20:00,148.56,148.73,148.29,148.4,127937.0,142.2466,142.4093,141.988,142.0934,127937.0
2019-03-05 10:30:00,148.4,148.77,148.35,148.72,89298.0,142.0934,142.4476,142.0455,142.3998,89298.0
2019-03-05 10:40:00,148.74,148.85,148.46,148.55,73682.0,142.4189,142.5242,142.1508,142.237,73682.0
2019-03-05 10:50:00,148.55,148.79,148.31,148.32,89200.0,142.237,142.4668,142.0072,142.0168,89200.0
2019-03-05 11:00:00,148.31,148.39,148.17,148.29,109268.0,142.0072,142.0838,141.8731,141.988,109268.0
2019-03-05 11:10:00,148.3,148.37,148.17,148.21,66259.0,141.9976,142.0646,141.8731,141.9114,66259.0
2019-03-05 11:20:00,148.22,148.26,148.09,148.22,124063.0,141.921,141.9593,141.7965,141.921,124063.0
2019-03-05 11:30:00,148.19,148.35,148.14,148.34,132562.0,141.8923,142.0455,141.8444,142.0359,132562.0
2019-03-05 11:40:00,148.34,148.38,148.11,148.11,54064.0,142.0359,142.0742,141.8157,141.8157,54064.0
2019-03-05 11:50:00,148.12,148.19,147.93,148.06,80250.0,141.8253,141.8923,141.6433,141.7678,80250.0
2019-03-05 12:00:00,148.05,148.1,147.95,147.97,94329.0,141.7582,141.8061,141.6625,141.6816,94329.0
2019-03-05 12:10:00,147.96,148.08,147.91,147.93,94580.0,141.6721,141.787,141.6242,141.6433,94580.0
2019-03-05 12:20:00,147.93,148.08,147.83,148.05,68614.0,141.6433,141.787,141.5476,141.7582,68614.0
2019-03-05 12:30:00,148.04,148.09,147.86,147.97,72952.0,141.7487,141.7965,141.5763,141.6816,72952.0
2019-03-05 12:40:00,147.98,148.11,147.97,148.11,36641.0,141.6912,141.8157,141.6816,141.8157,36641.0
2019-03-05 12:50:00,148.1,148.18,148.04,148.15,40269.0,141.8061,141.8827,141.7487,141.854,40269.0
2019-03-05 13:00:00,148.14,148.35,148.09,148.29,87459.0,141.8444,142.0455,141.7965,141.988,87459.0
2019-03-05 13:10:00,148.31,148.4,148.25,148.26,76857.0,142.0072,142.0934,141.9497,141.9593,76857.0
2019-03-05 13:20:00,148.27,148.31,148.11,148.12,40347.0,141.9689,142.0072,141.8157,141.8253,40347.0
2019-03-05 13:30:00,148.11,148.19,147.98,148.13,82139.0,141.8157,141.8923,141.6912,141.8348,82139.0
2019-03-05 13:40:00,148.13,148.17,148.06,148.17,63248.0,141.8348,141.8731,141.7678,141.8731,63248.0
2019-03-05 13:50:00,148.17,148.18,148.09,148.16,37130.0,141.8731,141.8827,141.7965,141.8636,37130.0
2019-03-05 14:00:00,148.16,148.22,148.08,148.08,40239.0,141.8636,141.921,141.787,141.787,40239.0
2019-03-05 14:10:00,148.08,148.12,147.97,148.06,31751.0,141.787,141.8253,141.6816,141.7678,31751.0
2019-03-05 14:20:00,148.06,148.16,148.05,148.12,33627.0,141.7678,141.8636,141.7582,141.8253,33627.0
2019-03-05 14:30:00,148.13,148.21,148.0,148.05,43984.0,141.8348,141.9114,141.7104,141.7582,43984.0
2019-03-05 14:40:00,148.06,148.13,148.02,148.08,60500.0,141.7678,141.8348,141.7295,141.787,60500.0
2019-03-05 14:50:00,148.09,148.21,148.07,148.17,51479.0,141.7965,141.9114,141.7774,141.8731,51479.0
2019-03-05 15:00:00,148.17,148.17,148.01,148.03,56313.0,141.8731,141.8731,141.7199,141.7391,56313.0
2019-03-05 15:10:00,148.04,148.11,148.01,148.09,53520.0,141.7487,141.8157,141.7199,141.7965,53520.0
2019-03-05 15:20:00,148.09,148.14,148.04,148.12,67212.0,141.7965,141.8444,141.7487,141.8253,67212.0
2019-03-05 15:30:00,148.12,148.19,148.04,148.18,93564.0,141.8253,141.8923,141.7487,141.8827,93564.0
2019-03-05 15:40:00,148.18,148.42,148.16,148.35,128404.0,141.8827,142.1125,141.8636,142.0455,128404.0
2019-03-05 15:50:00,148.36,148.37,147.94,147.99,452509.0,142.0551,142.0646,141.6529,141.7008,452509.0
2019-03-06 09:30:00,148.0,148.26,147.83,148.09,272526.0,141.7104,141.9593,141.5476,141.7965,272526.0
2019-03-06 09:40:00,148.06,148.52,147.97,148.17,124863.0,141.7678,142.2083,141.6816,141.8731,124863.0
2019-03-06 09:50:00,148.18,148.49,148.15,148.37,91818.0,141.8827,142.1795,141.854,142.0646,91818.0
2019-03-06 10:00:00,148.37,148.43,148.1,148.19,92341.0,142.0646,142.1221,141.8061,141.8923,92341.0
2019-03-06 10:10:00,148.19,148.32,148.03,148.1,112444.0,141.8923,142.0168,141.7391,141.8061,112444.0
2019-03-06 10:20:00,148.1,148.11,147.83,147.87,125241.0,141.8061,141.8157,141.5476,141.5859,125241.0
2019-03-06 10:30:00,147.86,147.92,147.51,147.74,81055.0,141.5763,141.6338,141.2412,141.4614,81055.0
2019-03-06 10:40:00,147.75,147.91,147.65,147.81,67425.0,141.471,141.6242,141.3752,141.5284,67425.0
2019-03-06 10:50:00,147.8,148.0,147.73,147.92,65111.0,141.5188,141.7104,141.4518,141.6338,65111.0
2019-03-06 11:00:00,147.91,148.06,147.85,148.01,60237.0,141.6242,141.7678,141.5667,141.7199,60237.0
2019-03-06 11:10:00,147.98,147.99,147.86,147.89,60239.0,141.6912,141.7008,141.5763,141.605,60239.0
2019-03-06 11:20:00,147.89,147.9,147.66,147.79,70948.0,141.605,141.6146,141.3848,141.5093,70948.0
2019-03-06 11:30:00,147.8,147.92,147.54,147.54,93062.0,141.5188,141.6338,141.2699,141.2699,93062.0
2019-03-06 11:40:00,147.54,147.7,147.42,147.56,61909.0,141.2699,141.4231,141.155,141.289,61909.0
2019-03-06 11:50:00,147.55,147.69,147.45,147.63,46480.0,141.2795,141.4135,141.1837,141.3561,46480.0
2019-03-06 12:00:00,147.61,147.85,147.58,147.79,46101.0,141.3369,141.5667,141.3082,141.5093,46101.0
2019-03-06 12:10:00,147.8,147.96,147.77,147.8,46084.0,141.5188,141.6721,141.4901,141.5188,46084.0
2019-03-06 12:20:00,147.79,147.88,147.62,147.69,52664.0,141.5093,141.5955,141.3465,141.4135,52664.0
2019-03-06 12:30:00,147.71,148.01,147.71,147.91,57608.0,141.4327,141.7199,141.4327,141.6242,57608.0
2019-03-06 12:40:00,147.91,148.01,147.81,147.89,52482.0,141.6242,141.7199,141.5284,141.605,52482.0
2019-03-06 12:50:00,147.88,147.98,147.65,147.65,58745.0,141.5955,141.6912,141.3752,141.3752,58745.0
2019-03-06 13:00:00,147.64,147.7,147.53,147.61,58019.0,141.3656,141.4231,141.2603,141.3369,58019.0
2019-03-06 13:10:00,147.62,147.9,147.62,147.86,58753.0,141.3465,141.6146,141.3465,141.5763,58753.0
2019-03-06 13:20:00,147.85,147.85,147.68,147.75,36849.0,141.5667,141.5667,141.4039,141.471,36849.0
2019-03-06 13:30:00,147.75,148.11,147.75,148.09,43418.0,141.471,141.8157,141.471,141.7965,43418.0
2019-03-06 13:40:00,148.11,148.11,147.83,147.89,42282.0,141.8157,141.8157,141.5476,141.605,42282.0
2019-03-06 13:50:00,147.87,148.1,147.85,148.06,41646.0,141.5859,141.8061,141.5667,141.7678,41646.0
2019-03-06 14:00:00,148.08,148.15,147.95,147.99,40393.0,141.787,141.854,141.6625,141.7008,40393.0
2019-03-06 14:10:00,147.99,148.13,147.96,147.99,43618.0,141.7008,141.8348,141.6721,141.7008,43618.0
2019-03-06 14:20:00,147.97,148.06,147.92,147.95,41673.0,141.6816,141.7678,141.6338,141.6625,41673.0
2019-03-06 14:30:00,147.95,148.01,147.78,147.9,64237.0,141.6625,141.7199,141.4997,141.6146,64237.0
2019-03-06 14:40:00,147.9,148.03,147.85,147.99,59534.0,141.6146,141.7391,141.5667,141.7008,59534.0
2019-03-06 14:50:00,147.99,148.07,147.89,147.95,49400.0,141.7008,141.7774,141.605,141.6625,49400.0
2019-03-06 15:00:00,147.95,148.03,147.87,147.91,67117.0,141.6625,141.7391,141.5859,141.6242,67117.0
2019-03-06 15:10:00,147.89,147.93,147.7,147.79,65891.0,141.605,141.6433,141.4231,141.5093,65891.0
2019-03-06 15:20:00,147.8,147.86,147.66,147.8,67932.0,141.5188,141.5763,141.3848,141.5188,67932.0
2019-03-06 15:30:00,147.8,147.99,147.77,147.94,81570.0,141.5188,141.7008,141.4901,141.6529,81570.0
2019-03-06 15:40:00,147.93,148.05,147.84,147.91,124144.0,141.6433,141.7582,141.5572,141.6242,124144.0
2019-03-06 15:50:00,147.92,148.13,147.75,147.87,466785.0,141.6338,141.8348,141.471,141.5859,466785.0
2019-03-07 09:30:00,147.26,147.42,146.72,146.91,327986.0,141.0018,141.155,140.4847,140.6667,327986.0
2019-03-07 09:40:00,146.89,147.18,146.62,146.75,175147.0,140.6475,140.9252,140.389,140.5135,175147.0
2019-03-07 09:50:00,146.73,146.82,146.26,146.53,207905.0,140.4943,140.5805,140.0443,140.3028,207905.0
2019-03-07 10:00:00,146.55,146.75,146.44,146.69,104613.0,140.322,140.5135,140.2166,140.456,104613.0
2019-03-07 10:10:00,146.68,146.72,146.22,146.36,132211.0,140.4464,140.4847,140.006,140.14,132211.0
2019-03-07 10:20:00,146.37,146.49,146.26,146.48,125444.0,140.1496,140.2645,140.0443,140.2549,125444.0
2019-03-07 10:30:00,146.44,146.58,146.35,146.41,81571.0,140.2166,140.3507,140.1305,140.1879,81571.0
2019-03-07 10:40:00,146.41,146.57,146.11,146.56,114345.0,140.1879,140.3411,139.9007,140.3315,114345.0
2019-03-07 10:50:00,146.56,146.74,146.51,146.56,68665.0,140.3315,140.5039,140.2837,140.3315,68665.0
2019-03-07 11:00:00,146.58,146.61,146.37,146.49,80918.0,140.3507,140.3794,140.1496,140.2645,80918.0
2019-03-07 11:10:00,146.49,146.59,146.38,146.46,64440.0,140.2645,140.3603,140.1592,140.2358,64440.0
2019-03-07 11:20:00,146.46,146.61,146.39,146.61,51577.0,140.2358,140.3794,140.1688,140.3794,51577.0
2019-03-07 11:30:00,146.61,146.97,146.61,146.89,76863.0,140.3794,140.7241,140.3794,140.6475,76863.0
2019-03-07 11:40:00,146.91,147.07,146.88,146.92,73100.0,140.6667,140.8199,140.6379,140.6762,73100.0
2019-03-07 11:50:00,146.94,147.04,146.82,146.87,84990.0,140.6954,140.7911,140.5805,140.6284,84990.0
2019-03-07 12:00:00,146.84,146.99,146.72,146.96,46015.0,140.5996,140.7433,140.4847,140.7145,46015.0
2019-03-07 12:10:00,146.96,147.03,146.82,146.87,45593.0,140.7145,140.7816,140.5805,140.6284,45593.0
2019-03-07 12:20:00,146.88,146.99,146.74,146.93,49744.0,140.6379,140.7433,140.5039,140.6858,49744.0
2019-03-07 12:30:00,146.92,146.97,146.59,146.93,64218.0,140.6762,140.7241,140.3603,140.6858,64218.0
2019-03-07 12:40:00,146.91,147.11,146.91,147.06,42065.0,140.6667,140.8582,140.6667,140.8103,42065.0
2019-03-07 12:50:00,147.06,147.34,147.02,147.27,51872.0,140.8103,141.0784,140.772,141.0114,51872.0
2019-03-07 13:00:00,147.27,147.4,147.18,147.25,68856.0,141.0114,141.1358,140.9252,140.9922,68856.0
2019-03-07 13:10:00,147.26,147.35,147.12,147.16,45373.0,141.0018,141.088,140.8677,140.906,45373.0
2019-03-07 13:20:00,147.16,147.21,146.92,146.97,45810.0,140.906,140.9539,140.6762,140.7241,45810.0
2019-03-07 13:30:00,146.96,146.97,146.73,146.82,54206.0,140.7145,140.7241,140.4943,140.5805,54206.0
2019-03-07 13:40:00,146.83,147.09,146.83,147.05,32869.0,140.5901,140.839,140.5901,140.8007,32869.0
2019-03-07 13:50:00,147.04,147.09,146.86,146.92,49465.0,140.7911,140.839,140.6188,140.6762,49465.0
2019-03-07 14:00:00,146.93,147.05,146.76,146.81,58588.0,140.6858,140.8007,140.523,140.5709,58588.0
2019-03-07 14:10:00,146.79,146.85,146.63,146.68,43290.0,140.5518,140.6092,140.3986,140.4464,43290.0
2019-03-07 14:20:00,146.68,146.78,146.63,146.72,48397.0,140.4464,140.5422,140.3986,140.4847,48397.0
2019-03-07 14:30:00,146.72,146.78,146.44,146.48,75951.0,140.4847,140.5422,140.2166,140.2549,75951.0
2019-03-07 14:40:00,146.5,146.57,146.26,146.36,60382.0,140.2741,140.3411,140.0443,140.14,60382.0
2019-03-07 14:50:00,146.35,146.38,146.11,146.21,82174.0,140.1305,140.1592,139.9007,139.9964,82174.0
2019-03-07 15:00:00,146.22,146.24,146.04,146.15,118180.0,140.006,140.0251,139.8336,139.939,118180.0
2019-03-07 15:10:00,146.14,146.31,146.11,146.29,100519.0,139.9294,140.0922,139.9007,140.073,100519.0
2019-03-07 15:20:00,146.28,147.81,146.16,146.18,105609.0,140.0634,141.5284,139.9485,139.9677,105609.0
2019-03-07 15:30:00,146.19,146.69,146.17,146.67,121221.0,139.9773,140.456,139.9581,140.4369,121221.0
2019-03-07 15:40:00,146.67,146.73,146.56,146.61,195785.0,140.4369,140.4943,140.3315,140.3794,195785.0
2019-03-07 15:50:00,146.59,146.87,146.42,146.83,348057.0,140.3603,140.6284,140.1975,140.5901,348057.0
2019-03-08 09:30:00,145.44,145.77,144.5,145.76,370683.0,139.2591,139.5751,138.3591,139.5655,370683.0
2019-03-08 09:40:00,145.71,145.92,145.31,145.87,161947.0,139.5177,139.7187,139.1347,139.6709,161947.0
2019-03-08 09:50:00,145.85,146.06,145.7,145.99,119735.0,139.6517,139.8528,139.5081,139.7858,119735.0
2019-03-08 10:00:00,145.98,146.0,145.69,145.94,124423.0,139.7762,139.7953,139.4985,139.7379,124423.0
2019-03-08 10:10:00,145.96,146.28,145.95,146.14,141508.0,139.757,140.0634,139.7475,139.9294,141508.0
2019-03-08 10:20:00,146.13,146.42,146.06,146.37,85079.0,139.9198,140.1975,139.8528,140.1496,85079.0
2019-03-08 10:30:00,146.39,146.48,146.14,146.15,69914.0,140.1688,140.2549,139.9294,139.939,69914.0
2019-03-08 10:40:00,146.15,146.77,146.04,146.71,106074.0,139.939,140.5326,139.8336,140.4752,106074.0
2019-03-08 10:50:00,146.7,146.71,146.39,146.4,56112.0,140.4656,140.4752,140.1688,140.1783,56112.0
2019-03-08 11:00:00,146.38,146.55,146.33,146.49,64481.0,140.1592,140.322,140.1113,140.2645,64481.0
2019-03-08 11:10:00,146.49,146.82,146.35,146.67,63759.0,140.2645,140.5805,140.1305,140.4369,63759.0
2019-03-08 11:20:00,146.69,146.84,146.6,146.75,68119.0,140.456,140.5996,140.3698,140.5135,68119.0
2019-03-08 11:30:00,146.77,146.88,146.55,146.56,52478.0,140.5326,140.6379,140.322,140.3315,52478.0
2019-03-08 11:40:00,146.56,146.76,146.47,146.61,43943.0,140.3315,140.523,140.2454,140.3794,43943.0
2019-03-08 11:50:00,146.6,146.79,146.51,146.59,34460.0,140.3698,140.5518,140.2837,140.3603,34460.0
2019-03-08 12:00:00,146.59,146.63,146.33,146.42,37553.0,140.3603,140.3986,140.1113,140.1975,37553.0
2019-03-08 12:10:00,146.42,146.44,146.29,146.29,35348.0,140.1975,140.2166,140.073,140.073,35348.0
2019-03-08 12:20:00,146.28,146.38,146.16,146.27,54275.0,140.0634,140.1592,139.9485,140.0539,54275.0
2019-03-08 12:30:00,146.27,146.43,146.25,146.29,42614.0,140.0539,140.2071,140.0347,140.073,42614.0
2019-03-08 12:40:00,146.31,146.39,146.23,146.25,42938.0,140.0922,140.1688,140.0156,140.0347,42938.0
2019-03-08 12:50:00,146.27,146.27,146.09,146.2,71323.0,140.0539,140.0539,139.8815,139.9868,71323.0
2019-03-08 13:00:00,146.2,146.32,146.16,146.19,46403.0,139.9868,140.1017,139.9485,139.9773,46403.0
2019-03-08 13:10:00,146.19,146.44,146.19,146.37,57332.0,139.9773,140.2166,139.9773,140.1496,57332.0
2019-03-08 13:20:00,146.37,146.37,146.21,146.3,39935.0,140.1496,140.1496,139.9964,140.0826,39935.0
2019-03-08 13:30:00,146.29,146.38,146.1,146.34,58968.0,140.073,140.1592,139.8911,140.1209,58968.0
2019-03-08 13:40:00,146.36,146.46,146.27,146.46,52210.0,140.14,140.2358,140.0539,140.2358,52210.0
2019-03-08 13:50:00,146.46,146.47,146.26,146.3,30187.0,140.2358,140.2454,140.0443,140.0826,30187.0
2019-03-08 14:00:00,146.32,146.42,146.22,146.41,32017.0,140.1017,140.1975,140.006,140.1879,32017.0
2019-03-08 14:10:00,146.41,146.49,146.27,146.37,51988.0,140.1879,140.2645,140.0539,140.1496,51988.0
2019-03-08 14:20:00,146.38,146.58,146.36,146.52,45303.0,140.1592,140.3507,140.14,140.2932,45303.0
2019-03-08 14:30:00,146.53,146.62,146.48,146.48,54609.0,140.3028,140.389,140.2549,140.2549,54609.0
2019-03-08 14:40:00,146.5,146.81,146.49,146.68,67201.0,140.2741,140.5709,140.2645,140.4464,67201.0
2019-03-08 14:50:00,146.69,146.91,146.66,146.74,67880.0,140.456,140.6667,140.4273,140.5039,67880.0
2019-03-08 15:00:00,146.75,147.01,146.71,146.94,135370.0,140.5135,140.7624,140.4752,140.6954,135370.0
2019-03-08 15:10:00,146.93,146.94,146.73,146.78,120506.0,140.6858,140.6954,140.4943,140.5422,120506.0
2019-03-08 15:20:00,146.8,146.88,146.68,146.8,150087.0,140.5613,140.6379,140.4464,140.5613,150087.0
2019-03-08 15:30:00,146.78,147.05,146.73,146.88,160980.0,140.5422,140.8007,140.4943,140.6379,160980.0
2019-03-08 15:40:00,146.88,147.34,146.87,147.21,192389.0,140.6379,141.0784,140.6284,140.9539,192389.0
2019-03-08 15:50:00,147.2,147.48,147.2,147.35,438947.0,140.9443,141.2124,140.9443,141.088,438947.0
2019-03-11 09:30:00,148.11,148.83,148.02,148.72,287356.0,141.8157,142.5051,141.7295,142.3998,287356.0
2019-03-11 09:40:00,148.75,149.04,148.56,149.04,157208.0,142.4285,142.7062,142.2466,142.7062,157208.0
2019-03-11 09:50:00,149.04,149.2,148.91,149.08,95029.0,142.7062,142.8594,142.5817,142.7445,95029.0
2019-03-11 10:00:00,149.1,149.24,149.03,149.13,88986.0,142.7636,142.8977,142.6966,142.7923,88986.0
2019-03-11 10:10:00,149.13,149.35,149.11,149.3,127509.0,142.7923,143.003,142.7732,142.9551,127509.0
2019-03-11 10:20:00,149.28,149.43,149.25,149.32,99243.0,142.936,143.0796,142.9072,142.9743,99243.0
2019-03-11 10:30:00,149.32,149.41,149.18,149.38,105473.0,142.9743,143.0604,142.8402,143.0317,105473.0
2019-03-11 10:40:00,149.36,149.68,149.34,149.63,110804.0,143.0126,143.319,142.9934,143.2711,110804.0
2019-03-11 10:50:00,149.64,149.84,149.64,149.83,106230.0,143.2807,143.4722,143.2807,143.4626,106230.0
2019-03-11 11:00:00,149.83,149.86,149.73,149.82,107393.0,143.4626,143.4913,143.3668,143.453,107393.0
2019-03-11 11:10:00,149.81,149.95,149.75,149.8,139401.0,143.4434,143.5775,143.386,143.4339,139401.0
2019-03-11 11:20:00,149.8,149.85,149.74,149.77,127501.0,143.4339,143.4817,143.3764,143.4051,127501.0
2019-03-11 11:30:00,149.77,150.0,149.69,149.97,140333.0,143.4051,143.6254,143.3285,143.5966,140333.0
2019-03-11 11:40:00,149.97,150.0,149.84,149.85,107207.0,143.5966,143.6254,143.4722,143.4817,107207.0
2019-03-11 11:50:00,149.87,150.08,149.73,150.04,209187.0,143.5009,143.702,143.3668,143.6637,209187.0
2019-03-11 12:00:00,150.04,150.11,149.9,149.97,92628.0,143.6637,143.7307,143.5296,143.5966,92628.0
2019-03-11 12:10:00,149.99,150.0,149.85,149.87,199010.0,143.6158,143.6254,143.4817,143.5009,199010.0
2019-03-11 12:20:00,149.86,149.99,149.85,149.98,93874.0,143.4913,143.6158,143.4817,143.6062,93874.0
2019-03-11 12:30:00,149.99,150.1,149.96,150.02,76368.0,143.6158,143.7211,143.5871,143.6445,76368.0
2019-03-11 12:40:00,150.02,150.19,150.02,150.06,80699.0,143.6445,143.8073,143.6445,143.6828,80699.0
2019-03-11 12:50:00,150.05,150.07,149.98,150.05,115827.0,143.6732,143.6924,143.6062,143.6732,115827.0
2019-03-11 13:00:00,150.04,150.14,149.94,150.12,92500.0,143.6637,143.7594,143.5679,143.7403,92500.0
2019-03-11 13:10:00,150.13,150.32,150.1,150.25,82837.0,143.7498,143.9318,143.7211,143.8647,82837.0
2019-03-11 13:20:00,150.27,150.32,150.16,150.29,81976.0,143.8839,143.9318,143.7786,143.903,81976.0
2019-03-11 13:30:00,150.3,150.33,150.18,150.19,74751.0,143.9126,143.9413,143.7977,143.8073,74751.0
2019-03-11 13:40:00,150.2,150.28,150.17,150.21,97675.0,143.8169,143.8935,143.7881,143.8264,97675.0
2019-03-11 13:50:00,150.21,150.36,150.21,150.33,87866.0,143.8264,143.9701,143.8264,143.9413,87866.0
2019-03-11 14:00:00,150.34,150.4,150.25,150.29,89722.0,143.9509,144.0084,143.8647,143.903,89722.0
2019-03-11 14:10:00,150.3,150.3,150.03,150.09,118707.0,143.9126,143.9126,143.6541,143.7115,118707.0
2019-03-11 14:20:00,150.08,150.16,150.07,150.14,75460.0,143.702,143.7786,143.6924,143.7594,75460.0
2019-03-11 14:30:00,150.13,150.39,150.12,150.31,83266.0,143.7498,143.9988,143.7403,143.9222,83266.0
2019-03-11 14:40:00,150.3,150.36,150.2,150.23,61438.0,143.9126,143.9701,143.8169,143.8456,61438.0
2019-03-11 14:50:00,150.23,150.32,150.19,150.31,79663.0,143.8456,143.9318,143.8073,143.9222,79663.0
2019-03-11 15:00:00,150.3,150.37,150.23,150.37,74825.0,143.9126,143.9796,143.8456,143.9796,74825.0
2019-03-11 15:10:00,150.35,150.43,150.34,150.43,75164.0,143.9605,144.0371,143.9509,144.0371,75164.0
2019-03-11 15:20:00,150.43,150.5,150.4,150.47,147133.0,144.0371,144.1041,144.0084,144.0754,147133.0
2019-03-11 15:30:00,150.47,150.75,150.46,150.68,213957.0,144.0754,144.3435,144.0658,144.2765,213957.0
2019-03-11 15:40:00,150.68,150.7,150.58,150.69,218325.0,144.2765,144.2956,144.1807,144.286,218325.0
2019-03-11 15:50:00,150.69,150.97,150.65,150.67,650877.0,144.286,144.5541,144.2477,144.2669,650877.0
2019-03-12 09:30:00,151.0,151.66,150.87,151.57,403196.0,144.5829,145.2148,144.4584,145.1286,403196.0
2019-03-12 09:40:00,151.55,151.82,151.03,151.25,201636.0,145.1095,145.368,144.6116,144.8222,201636.0
2019-03-12 09:50:00,151.26,151.49,151.17,151.29,167015.0,144.8318,145.052,144.7456,144.8605,167015.0
2019-03-12 10:00:00,151.29,151.76,151.25,151.76,178854.0,144.8605,145.3106,144.8222,145.3106,178854.0
2019-03-12 10:10:00,151.77,151.9,151.54,151.89,163332.0,145.3201,145.4446,145.0999,145.435,163332.0
2019-03-12 10:20:00,151.9,151.95,151.76,151.84,132267.0,145.4446,145.4925,145.3106,145.3872,132267.0
2019-03-12 10:30:00,151.86,152.12,151.86,152.05,216253.0,145.4063,145.6553,145.4063,145.5882,216253.0
2019-03-12 10:40:00,152.05,152.17,151.94,152.11,157716.0,145.5882,145.7031,145.4829,145.6457,157716.0
2019-03-12 10:50:00,152.11,152.2,152.03,152.19,155828.0,145.6457,145.7319,145.5691,145.7223,155828.0
2019-03-12 11:00:00,152.18,152.2,151.83,151.89,174625.0,145.7127,145.7319,145.3776,145.435,174625.0
2019-03-12 11:10:00,151.89,151.95,151.51,151.7,162103.0,145.435,145.4925,145.0712,145.2531,162103.0
2019-03-12 11:20:00,151.71,151.84,151.64,151.77,134935.0,145.2627,145.3872,145.1957,145.3201,134935.0
2019-03-12 11:30:00,151.77,152.03,151.72,152.03,118433.0,145.3201,145.5691,145.2723,145.5691,118433.0
2019-03-12 11:40:00,152.03,152.19,152.02,152.05,107100.0,145.5691,145.7223,145.5595,145.5882,107100.0
2019-03-12 11:50:00,152.06,152.19,152.03,152.17,108358.0,145.5978,145.7223,145.5691,145.7031,108358.0
2019-03-12 12:00:00,152.17,152.24,152.02,152.16,135002.0,145.7031,145.7702,145.5595,145.6936,135002.0
2019-03-12 12:10:00,152.15,152.36,152.15,152.29,98694.0,145.684,145.8851,145.684,145.818,98694.0
2019-03-12 12:20:00,152.29,152.46,152.24,152.34,144854.0,145.818,145.9808,145.7702,145.8659,144854.0
2019-03-12 12:30:00,152.33,152.39,152.27,152.39,114840.0,145.8563,145.9138,145.7989,145.9138,114840.0
2019-03-12 12:40:00,152.39,152.57,152.39,152.53,113892.0,145.9138,146.0861,145.9138,146.0478,113892.0
2019-03-12 12:50:00,152.53,152.6,152.44,152.56,114616.0,146.0478,146.1149,145.9617,146.0766,114616.0
2019-03-12 13:00:00,152.56,152.79,152.56,152.73,129558.0,146.0766,146.2968,146.0766,146.2393,129558.0
2019-03-12 13:10:00,152.73,152.75,152.56,152.68,135206.0,146.2393,146.2585,146.0766,146.1915,135206.0
2019-03-12 13:20:00,152.7,152.91,152.67,152.9,138098.0,146.2106,146.4117,146.1819,146.4021,138098.0
2019-03-12 13:30:00,152.9,152.92,152.78,152.92,104347.0,146.4021,146.4213,146.2872,146.4213,104347.0
2019-03-12 13:40:00,152.92,153.0,152.91,153.0,107574.0,146.4213,146.4979,146.4117,146.4979,107574.0
2019-03-12 13:50:00,153.0,153.0,152.84,152.9,144519.0,146.4979,146.4979,146.3447,146.4021,144519.0
2019-03-12 14:00:00,152.9,153.0,152.85,152.91,121172.0,146.4021,146.4979,146.3542,146.4117,121172.0
2019-03-12 14:10:00,152.91,153.12,152.9,153.12,155785.0,146.4117,146.6128,146.4021,146.6128,155785.0
2019-03-12 14:20:00,153.12,153.14,152.79,152.83,146770.0,146.6128,146.6319,146.2968,146.3351,146770.0
2019-03-12 14:30:00,152.83,152.95,152.74,152.79,183684.0,146.3351,146.45,146.2489,146.2968,183684.0
2019-03-12 14:40:00,152.8,152.86,152.59,152.64,126585.0,146.3064,146.3638,146.1053,146.1532,126585.0
2019-03-12 14:50:00,152.64,152.69,152.53,152.69,113565.0,146.1532,146.201,146.0478,146.201,113565.0
2019-03-12 15:00:00,152.68,152.71,152.48,152.52,138271.0,146.1915,146.2202,146.0,146.0383,138271.0
2019-03-12 15:10:00,152.52,152.52,152.04,152.05,167197.0,146.0383,146.0383,145.5787,145.5882,167197.0
2019-03-12 15:20:00,152.06,152.1,151.88,151.96,253784.0,145.5978,145.6361,145.4255,145.5021,253784.0
2019-03-12 15:30:00,151.96,151.99,151.75,151.91,265822.0,145.5021,145.5308,145.301,145.4542,265822.0
2019-03-12 15:40:00,151.91,152.27,151.83,152.05,273404.0,145.4542,145.7989,145.3776,145.5882,273404.0
2019-03-12 15:50:00,152.06,152.08,151.63,151.83,738966.0,145.5978,145.617,145.1861,145.3776,738966.0
2019-03-13 09:30:00,152.3,152.76,152.04,152.3,291954.0,145.8276,146.2681,145.5787,145.8276,291954.0
2019-03-13 09:40:00,152.31,152.92,152.3,152.89,148092.0,145.8372,146.4213,145.8276,146.3925,148092.0
2019-03-13 09:50:00,152.9,153.31,152.83,153.24,180813.0,146.4021,146.7947,146.3351,146.7277,180813.0
2019-03-13 10:00:00,153.24,153.34,152.72,152.81,173368.0,146.7277,146.8234,146.2298,146.3159,173368.0
2019-03-13 10:10:00,152.83,153.41,152.73,153.36,192325.0,146.3351,146.8904,146.2393,146.8426,192325.0
2019-03-13 10:20:00,153.35,153.46,153.18,153.44,133234.0,146.833,146.9383,146.6702,146.9192,133234.0
2019-03-13 10:30:00,153.44,153.7,153.42,153.64,238001.0,146.9192,147.1681,146.9,147.1107,238001.0
2019-03-13 10:40:00,153.65,153.71,153.32,153.45,141667.0,147.1202,147.1777,146.8043,146.9287,141667.0
2019-03-13 10:50:00,153.47,153.65,153.46,153.46,122517.0,146.9479,147.1202,146.9383,146.9383,122517.0
2019-03-13 11:00:00,153.47,153.62,153.4,153.52,139534.0,146.9479,147.0915,146.8809,146.9958,139534.0
2019-03-13 11:10:00,153.53,153.73,153.49,153.56,157190.0,147.0053,147.1968,146.967,147.0341,157190.0
2019-03-13 11:20:00,153.56,153.74,153.54,153.73,124937.0,147.0341,147.2064,147.0149,147.1968,124937.0
2019-03-13 11:30:00,153.75,153.93,153.67,153.92,127716.0,147.216,147.3883,147.1394,147.3788,127716.0
2019-03-13 11:40:00,153.92,154.04,153.75,153.8,142851.0,147.3788,147.4937,147.216,147.2639,142851.0
2019-03-13 11:50:00,153.82,153.95,153.74,153.92,76888.0,147.283,147.4075,147.2064,147.3788,76888.0
2019-03-13 12:00:00,153.92,153.99,153.82,153.83,87201.0,147.3788,147.4458,147.283,147.2926,87201.0
2019-03-13 12:10:00,153.84,153.98,153.74,153.75,68810.0,147.3022,147.4362,147.2064,147.216,68810.0
2019-03-13 12:20:00,153.76,153.76,153.55,153.59,82310.0,147.2256,147.2256,147.0245,147.0628,82310.0
2019-03-13 12:30:00,153.59,153.6,153.5,153.53,80938.0,147.0628,147.0724,146.9766,147.0053,80938.0
2019-03-13 12:40:00,153.53,153.71,153.52,153.71,73407.0,147.0053,147.1777,146.9958,147.1777,73407.0
2019-03-13 12:50:00,153.7,153.84,153.64,153.83,98338.0,147.1681,147.3022,147.1107,147.2926,98338.0
2019-03-13 13:00:00,153.83,153.86,153.58,153.6,186277.0,147.2926,147.3213,147.0532,147.0724,186277.0
2019-03-13 13:10:00,153.59,153.61,153.44,153.45,72801.0,147.0628,147.0819,146.9192,146.9287,72801.0
2019-03-13 13:20:00,153.46,153.46,153.26,153.42,219992.0,146.9383,146.9383,146.7468,146.9,219992.0
2019-03-13 13:30:00,153.42,153.42,153.29,153.35,64933.0,146.9,146.9,146.7755,146.833,64933.0
2019-03-13 13:40:00,153.36,153.39,153.15,153.25,116200.0,146.8426,146.8713,146.6415,146.7372,116200.0
2019-03-13 13:50:00,153.25,153.41,153.19,153.41,79842.0,146.7372,146.8904,146.6798,146.8904,79842.0
2019-03-13 14:00:00,153.41,153.47,153.31,153.34,101204.0,146.8904,146.9479,146.7947,146.8234,101204.0
2019-03-13 14:10:00,153.34,153.36,153.27,153.32,101423.0,146.8234,146.8426,146.7564,146.8043,101423.0
2019-03-13 14:20:00,153.34,153.4,153.27,153.32,97701.0,146.8234,146.8809,146.7564,146.8043,97701.0
2019-03-13 14:30:00,153.32,153.32,153.17,153.19,95040.0,146.8043,146.8043,146.6606,146.6798,95040.0
2019-03-13 14:40:00,153.19,153.25,152.64,152.74,156255.0,146.6798,146.7372,146.1532,146.2489,156255.0
2019-03-13 14:50:00,152.74,152.95,152.56,152.91,115936.0,146.2489,146.45,146.0766,146.4117,115936.0
2019-03-13 15:00:00,152.9,153.0,152.71,152.72,339784.0,146.4021,146.4979,146.2202,146.2298,339784.0
2019-03-13 15:10:00,152.73,152.88,152.63,152.75,122368.0,146.2393,146.383,146.1436,146.2585,122368.0
2019-03-13 15:20:00,152.73,152.93,152.5,152.78,146237.0,146.2393,146.4308,146.0191,146.2872,146237.0
2019-03-13 15:30:00,152.76,152.97,152.71,152.9,149185.0,146.2681,146.4691,146.2202,146.4021,149185.0
2019-03-13 15:40:00,152.9,152.95,152.56,152.58,259357.0,146.4021,146.45,146.0766,146.0957,259357.0
2019-03-13 15:50:00,152.58,152.73,152.4,152.51,468935.0,146.0957,146.2393,145.9234,146.0287,468935.0
2019-03-14 09:30:00,152.6,153.0,152.3,152.45,288493.0,146.1149,146.4979,145.8276,145.9712,288493.0
2019-03-14 09:40:00,152.42,153.26,152.39,153.22,250770.0,145.9425,146.7468,145.9138,146.7085,250770.0
2019-03-14 09:50:00,153.23,153.41,153.04,153.26,179932.0,146.7181,146.8904,146.5362,146.7468,179932.0
2019-03-14 10:00:00,153.23,153.4,152.95,153.08,167976.0,146.7181,146.8809,146.45,146.5745,167976.0
2019-03-14 10:10:00,153.09,153.38,152.91,153.38,185831.0,146.584,146.8617,146.4117,146.8617,185831.0
2019-03-14 10:20:00,153.38,153.64,153.37,153.58,116159.0,146.8617,147.1107,146.8521,147.0532,116159.0
2019-03-14 10:30:00,153.56,153.69,153.29,153.38,125392.0,147.0341,147.1585,146.7755,146.8617,125392.0
2019-03-14 10:40:00,153.39,153.45,153.27,153.39,107042.0,146.8713,146.9287,146.7564,146.8713,107042.0
2019-03-14 10:50:00,153.38,153.71,153.34,153.61,127572.0,146.8617,147.1777,146.8234,147.0819,127572.0
2019-03-14 11:00:00,153.61,153.73,153.45,153.68,129877.0,147.0819,147.1968,146.9287,147.149,129877.0
2019-03-14 11:10:00,153.68,154.01,153.66,153.86,241995.0,147.149,147.4649,147.1298,147.3213,241995.0
2019-03-14 11:20:00,153.85,153.85,153.59,153.69,121196.0,147.3117,147.3117,147.0628,147.1585,121196.0
2019-03-14 11:30:00,153.69,153.83,153.65,153.83,103398.0,147.1585,147.2926,147.1202,147.2926,103398.0
2019-03-14 11:40:00,153.83,153.92,153.69,153.87,109870.0,147.2926,147.3788,147.1585,147.3309,109870.0
2019-03-14 11:50:00,153.87,153.9,153.8,153.82,125888.0,147.3309,147.3596,147.2639,147.283,125888.0
2019-03-14 12:00:00,153.81,153.97,153.78,153.96,89719.0,147.2734,147.4266,147.2447,147.4171,89719.0
2019-03-14 12:10:00,153.96,153.99,153.89,153.93,96432.0,147.4171,147.4458,147.35,147.3883,96432.0
2019-03-14 12:20:00,153.94,154.01,153.84,153.94,125476.0,147.3979,147.4649,147.3022,147.3979,125476.0
2019-03-14 12:30:00,153.94,154.02,153.92,153.96,82060.0,147.3979,147.4745,147.3788,147.4171,82060.0
2019-03-14 12:40:00,153.96,154.11,153.96,154.1,92631.0,147.4171,147.5607,147.4171,147.5511,92631.0
2019-03-14 12:50:00,154.1,154.19,154.05,154.15,122259.0,147.5511,147.6373,147.5032,147.599,122259.0
2019-03-14 13:00:00,154.14,154.16,154.04,154.13,75960.0,147.5894,147.6086,147.4937,147.5798,75960.0
2019-03-14 13:10:00,154.13,154.22,154.07,154.22,79829.0,147.5798,147.666,147.5224,147.666,79829.0
2019-03-14 13:20:00,154.21,154.21,154.08,154.14,66691.0,147.6564,147.6564,147.532,147.5894,66691.0
2019-03-14 13:30:00,154.14,154.28,154.14,154.25,88895.0,147.5894,147.7235,147.5894,147.6947,88895.0
2019-03-14 13:40:00,154.26,154.27,154.12,154.17,75770.0,147.7043,147.7139,147.5703,147.6181,75770.0
2019-03-14 13:50:00,154.17,154.2,154.03,154.13,104395.0,147.6181,147.6469,147.4841,147.5798,104395.0
2019-03-14 14:00:00,154.14,154.26,154.09,154.25,127540.0,147.5894,147.7043,147.5415,147.6947,127540.0
2019-03-14 14:10:00,154.24,154.27,154.1,154.21,124656.0,147.6852,147.7139,147.5511,147.6564,124656.0
2019-03-14 14:20:00,154.22,154.27,154.11,154.15,106885.0,147.666,147.7139,147.5607,147.599,106885.0
2019-03-14 14:30:00,154.15,154.26,154.14,154.24,117955.0,147.599,147.7043,147.5894,147.6852,117955.0
2019-03-14 14:40:00,154.24,154.38,154.21,154.3,237902.0,147.6852,147.8192,147.6564,147.7426,237902.0
2019-03-14 14:50:00,154.3,154.37,154.19,154.31,125382.0,147.7426,147.8096,147.6373,147.7522,125382.0
2019-03-14 15:00:00,154.32,154.33,154.19,154.28,199777.0,147.7618,147.7713,147.6373,147.7235,199777.0
2019-03-14 15:10:00,154.28,154.46,154.28,154.43,185048.0,147.7235,147.8958,147.7235,147.8671,185048.0
2019-03-14 15:20:00,154.42,154.55,154.39,154.54,218827.0,147.8575,147.982,147.8288,147.9724,218827.0
2019-03-14 15:30:00,154.54,154.69,154.53,154.58,233308.0,147.9724,148.116,147.9628,148.0107,233308.0
2019-03-14 15:40:00,154.58,154.64,154.47,154.49,293735.0,148.0107,148.0682,147.9054,147.9245,293735.0
2019-03-14 15:50:00,154.49,154.57,154.19,154.28,1010514.0,147.9245,148.0011,147.6373,147.7235,1010514.0
2019-03-15 09:30:00,153.83,154.61,153.36,154.38,1679782.0,147.2926,148.0394,146.8426,147.8192,1679782.0
2019-03-15 09:40:00,154.4,154.89,154.39,154.88,161907.0,147.8384,148.3075,147.8288,148.298,161907.0
2019-03-15 09:50:00,154.85,155.16,154.79,155.07,350576.0,148.2692,148.5661,148.2118,148.4799,350576.0
2019-03-15 10:00:00,155.08,155.19,154.86,155.09,315561.0,148.4895,148.5948,148.2788,148.499,315561.0
2019-03-15 10:10:00,155.09,155.34,155.04,155.34,177358.0,148.499,148.7384,148.4512,148.7384,177358.0
2019-03-15 10:20:00,155.33,155.56,155.33,155.56,235774.0,148.7288,148.9491,148.7288,148.9491,235774.0
2019-03-15 10:30:00,155.55,155.58,155.05,155.17,171778.0,148.9395,148.9682,148.4607,148.5756,171778.0
2019-03-15 10:40:00,155.18,155.38,155.09,155.35,153998.0,148.5852,148.7767,148.499,148.748,153998.0
2019-03-15 10:50:00,155.35,155.46,155.28,155.41,107055.0,148.748,148.8533,148.681,148.8054,107055.0
2019-03-15 11:00:00,155.37,155.6,155.34,155.55,142439.0,148.7671,148.9874,148.7384,148.9395,142439.0
2019-03-15 11:10:00,155.55,155.71,155.51,155.66,133869.0,148.9395,149.0927,148.9012,149.0448,133869.0
2019-03-15 11:20:00,155.66,155.76,155.59,155.75,161156.0,149.0448,149.1406,148.9778,149.131,161156.0
2019-03-15 11:30:00,155.76,155.83,155.6,155.72,128341.0,149.1406,149.2076,148.9874,149.1023,128341.0
2019-03-15 11:40:00,155.71,156.0,155.67,156.0,156493.0,149.0927,149.3704,149.0544,149.3704,156493.0
2019-03-15 11:50:00,156.0,156.04,155.89,156.02,133593.0,149.3704,149.4087,149.265,149.3895,133593.0
2019-03-15 12:00:00,156.02,156.11,155.88,156.1,92018.0,149.3895,149.4757,149.2555,149.4661,92018.0
2019-03-15 12:10:00,156.1,156.35,156.04,156.27,219390.0,149.4661,149.7055,149.4087,149.6289,219390.0
2019-03-15 12:20:00,156.28,156.3,156.11,156.22,151724.0,149.6385,149.6576,149.4757,149.581,151724.0
2019-03-15 12:30:00,156.23,156.32,156.21,156.31,135021.0,149.5906,149.6768,149.5714,149.6672,135021.0
2019-03-15 12:40:00,156.3,156.42,156.2,156.25,218526.0,149.6576,149.7725,149.5619,149.6097,218526.0
2019-03-15 12:50:00,156.24,156.31,156.04,156.05,120853.0,149.6002,149.6672,149.4087,149.4182,120853.0
2019-03-15 13:00:00,156.05,156.17,156.04,156.17,167347.0,149.4182,149.5331,149.4087,149.5331,167347.0
2019-03-15 13:10:00,156.19,156.25,156.09,156.23,235610.0,149.5523,149.6097,149.4565,149.5906,235610.0
2019-03-15 13:20:00,156.21,156.21,156.04,156.09,106030.0,149.5714,149.5714,149.4087,149.4565,106030.0
2019-03-15 13:30:00,156.09,156.18,156.07,156.11,86628.0,149.4565,149.5427,149.4374,149.4757,86628.0
2019-03-15 13:40:00,156.12,156.24,156.09,156.14,96182.0,149.4853,149.6002,149.4565,149.5044,96182.0
2019-03-15 13:50:00,156.14,156.18,156.05,156.09,218625.0,149.5044,149.5427,149.4182,149.4565,218625.0
2019-03-15 14:00:00,156.1,156.2,156.02,156.03,149095.0,149.4661,149.5619,149.3895,149.3991,149095.0
2019-03-15 14:10:00,156.03,156.35,156.02,156.34,253112.0,149.3991,149.7055,149.3895,149.6959,253112.0
2019-03-15 14:20:00,156.34,156.53,156.29,156.49,310487.0,149.6959,149.8778,149.648,149.8395,310487.0
2019-03-15 14:30:00,156.49,156.67,156.47,156.56,187797.0,149.8395,150.0119,149.8204,149.9066,187797.0
2019-03-15 14:40:00,156.58,156.69,156.46,156.67,181985.0,149.9257,150.031,149.8108,150.0119,181985.0
2019-03-15 14:50:00,156.67,156.77,156.62,156.76,207882.0,150.0119,150.1076,149.964,150.0981,207882.0
2019-03-15 15:00:00,156.77,156.82,156.46,156.46,251007.0,150.1076,150.1555,149.8108,149.8108,251007.0
2019-03-15 15:10:00,156.45,156.47,156.08,156.13,200822.0,149.8012,149.8204,149.447,149.4948,200822.0
2019-03-15 15:20:00,156.13,156.16,155.85,155.89,180897.0,149.4948,149.5236,149.2267,149.265,180897.0
2019-03-15 15:30:00,155.87,156.18,155.86,156.14,283930.0,149.2459,149.5427,149.2363,149.5044,283930.0
2019-03-15 15:40:00,156.14,156.27,155.7,155.75,462124.0,149.5044,149.6289,149.0831,149.131,462124.0
2019-03-15 15:50:00,155.74,155.78,155.38,155.53,1122512.0,149.1214,149.1597,148.7767,148.9203,1122512.0
2019-03-18 09:30:00,155.92,156.41,155.55,155.58,360253.0,149.2938,149.7629,148.9395,148.9682,360253.0
2019-03-18 09:40:00,155.59,155.73,155.47,155.65,149063.0,148.9778,149.1118,148.8629,149.0352,149063.0
2019-03-18 09:50:00,155.63,155.98,155.47,155.94,120467.0,149.0161,149.3512,148.8629,149.3129,120467.0
2019-03-18 10:00:00,155.95,156.1,155.82,155.88,144303.0,149.3225,149.4661,149.198,149.2555,144303.0
2019-03-18 10:10:00,155.87,155.95,155.65,155.83,119781.0,149.2459,149.3225,149.0352,149.2076,119781.0
2019-03-18 10:20:00,155.84,155.96,155.72,155.75,91881.0,149.2172,149.3321,149.1023,149.131,91881.0
2019-03-18 10:30:00,155.75,155.79,155.42,155.48,104574.0,149.131,149.1693,148.815,148.8725,104574.0
2019-03-18 10:40:00,155.47,155.52,155.31,155.46,98189.0,148.8629,148.9108,148.7097,148.8533,98189.0
2019-03-18 10:50:00,155.47,155.53,155.21,155.22,86121.0,148.8629,148.9203,148.6139,148.6235,86121.0
2019-03-18 11:00:00,155.22,155.24,155.06,155.12,76248.0,148.6235,148.6427,148.4703,148.5278,76248.0
2019-03-18 11:10:00,155.13,155.14,154.92,154.94,108196.0,148.5373,148.5469,148.3363,148.3554,108196.0
2019-03-18 11:20:00,154.94,154.94,154.42,154.68,162699.0,148.3554,148.3554,147.8575,148.1065,162699.0
2019-03-18 11:30:00,154.66,154.78,154.55,154.75,91666.0,148.0873,148.2022,147.982,148.1735,91666.0
2019-03-18 11:40:00,154.75,155.14,154.74,155.13,86538.0,148.1735,148.5469,148.1639,148.5373,86538.0
2019-03-18 11:50:00,155.14,155.16,154.83,154.84,77387.0,148.5469,148.5661,148.2501,148.2597,77387.0
2019-03-18 12:00:00,154.83,154.89,154.68,154.72,72003.0,148.2501,148.3075,148.1065,148.1448,72003.0
2019-03-18 12:10:00,154.72,154.83,154.69,154.78,70594.0,148.1448,148.2501,148.116,148.2022,70594.0
2019-03-18 12:20:00,154.78,155.1,154.78,154.93,83819.0,148.2022,148.5086,148.2022,148.3458,83819.0
2019-03-18 12:30:00,154.94,155.05,154.8,155.03,59863.0,148.3554,148.4607,148.2214,148.4416,59863.0
2019-03-18 12:40:00,155.03,155.23,155.01,155.18,57358.0,148.4416,148.6331,148.4224,148.5852,57358.0
2019-03-18 12:50:00,155.19,155.42,155.14,155.35,64622.0,148.5948,148.815,148.5469,148.748,64622.0
2019-03-18 13:00:00,155.35,155.53,155.32,155.43,81830.0,148.748,148.9203,148.7193,148.8246,81830.0
2019-03-18 13:10:00,155.43,155.43,155.2,155.2,75891.0,148.8246,148.8246,148.6044,148.6044,75891.0
2019-03-18 13:20:00,155.2,155.4,155.19,155.39,63491.0,148.6044,148.7959,148.5948,148.7863,63491.0
2019-03-18 13:30:00,155.38,155.39,155.19,155.33,58492.0,148.7767,148.7863,148.5948,148.7288,58492.0
2019-03-18 13:40:00,155.33,155.42,155.29,155.3,58765.0,148.7288,148.815,148.6905,148.7001,58765.0
2019-03-18 13:50:00,155.29,155.31,155.23,155.26,62511.0,148.6905,148.7097,148.6331,148.6618,62511.0
2019-03-18 14:00:00,155.26,155.33,155.11,155.12,66071.0,148.6618,148.7288,148.5182,148.5278,66071.0
2019-03-18 14:10:00,155.13,155.23,155.07,155.21,70372.0,148.5373,148.6331,148.4799,148.6139,70372.0
2019-03-18 14:20:00,155.22,155.23,155.08,155.14,81300.0,148.6235,148.6331,148.4895,148.5469,81300.0
2019-03-18 14:30:00,155.15,155.33,155.1,155.27,72227.0,148.5565,148.7288,148.5086,148.6714,72227.0
2019-03-18 14:40:00,155.26,155.36,155.25,155.29,79112.0,148.6618,148.7576,148.6522,148.6905,79112.0
2019-03-18 14:50:00,155.29,155.3,155.22,155.25,124431.0,148.6905,148.7001,148.6235,148.6522,124431.0
2019-03-18 15:00:00,155.26,155.27,155.07,155.12,95142.0,148.6618,148.6714,148.4799,148.5278,95142.0
2019-03-18 15:10:00,155.12,155.12,154.96,155.05,111432.0,148.5278,148.5278,148.3746,148.4607,111432.0
2019-03-18 15:20:00,155.05,155.18,155.0,155.1,99264.0,148.4607,148.5852,148.4129,148.5086,99264.0
2019-03-18 15:30:00,155.11,155.24,155.11,155.2,170509.0,148.5182,148.6427,148.5182,148.6044,170509.0
2019-03-18 15:40:00,155.2,155.4,155.17,155.32,221729.0,148.6044,148.7959,148.5756,148.7193,221729.0
2019-03-18 15:50:00,155.32,155.32,154.92,154.99,497223.0,148.7193,148.7193,148.3363,148.4033,497223.0
2019-03-19 09:30:00,155.95,155.97,155.14,155.28,227123.0,149.3225,149.3416,148.5469,148.681,227123.0
2019-03-19 09:40:00,155.3,155.46,155.1,155.35,86295.0,148.7001,148.8533,148.5086,148.748,86295.0
2019-03-19 09:50:00,155.34,155.38,154.94,154.95,96402.0,148.7384,148.7767,148.3554,148.365,96402.0
2019-03-19 10:00:00,154.94,155.15,154.67,154.87,101160.0,148.3554,148.5565,148.0969,148.2884,101160.0
2019-03-19 10:10:00,154.88,155.36,154.8,155.31,92222.0,148.298,148.7576,148.2214,148.7097,92222.0
2019-03-19 10:20:00,155.3,155.31,154.94,155.0,111628.0,148.7001,148.7097,148.3554,148.4129,111628.0
2019-03-19 10:30:00,154.98,155.22,154.97,155.12,77567.0,148.3937,148.6235,148.3841,148.5278,77567.0
2019-03-19 10:40:00,155.11,155.13,154.78,154.78,160420.0,148.5182,148.5373,148.2022,148.2022,160420.0
2019-03-19 10:50:00,154.79,155.0,154.64,154.71,121504.0,148.2118,148.4129,148.0682,148.1352,121504.0
2019-03-19 11:00:00,154.72,155.06,154.72,155.0,113317.0,148.1448,148.4703,148.1448,148.4129,113317.0
2019-03-19 11:10:00,155.0,155.02,154.83,154.97,74230.0,148.4129,148.432,148.2501,148.3841,74230.0
2019-03-19 11:20:00,154.96,155.08,154.89,155.05,85063.0,148.3746,148.4895,148.3075,148.4607,85063.0
2019-03-19 11:30:00,155.04,155.13,155.0,155.1,72415.0,148.4512,148.5373,148.4129,148.5086,72415.0
2019-03-19 11:40:00,155.11,155.24,155.04,155.23,93473.0,148.5182,148.6427,148.4512,148.6331,93473.0
2019-03-19 11:50:00,155.24,155.4,155.17,155.33,105998.0,148.6427,148.7959,148.5756,148.7288,105998.0
2019-03-19 12:00:00,155.34,155.51,155.34,155.4,76141.0,148.7384,148.9012,148.7384,148.7959,76141.0
2019-03-19 12:10:00,155.4,155.47,155.23,155.26,59033.0,148.7959,148.8629,148.6331,148.6618,59033.0
2019-03-19 12:20:00,155.24,155.31,155.13,155.15,65847.0,148.6427,148.7097,148.5373,148.5565,65847.0
2019-03-19 12:30:00,155.14,155.21,154.97,155.03,90016.0,148.5469,148.6139,148.3841,148.4416,90016.0
2019-03-19 12:40:00,155.02,155.07,154.28,154.37,126085.0,148.432,148.4799,147.7235,147.8096,126085.0
2019-03-19 12:50:00,154.37,154.93,154.34,154.93,111713.0,147.8096,148.3458,147.7809,148.3458,111713.0
2019-03-19 13:00:00,154.89,154.97,154.74,154.75,73369.0,148.3075,148.3841,148.1639,148.1735,73369.0
2019-03-19 13:10:00,154.77,155.01,154.72,154.93,60774.0,148.1926,148.4224,148.1448,148.3458,60774.0
2019-03-19 13:20:00,154.93,155.02,154.9,154.93,63496.0,148.3458,148.432,148.3171,148.3458,63496.0
2019-03-19 13:30:00,154.93,155.01,154.92,154.95,49984.0,148.3458,148.4224,148.3363,148.365,49984.0
2019-03-19 13:40:00,154.96,154.98,154.79,154.9,56135.0,148.3746,148.3937,148.2118,148.3171,56135.0
2019-03-19 13:50:00,154.9,155.02,154.82,154.95,57813.0,148.3171,148.432,148.2405,148.365,57813.0
2019-03-19 14:00:00,154.95,155.02,154.84,154.92,73013.0,148.365,148.432,148.2597,148.3363,73013.0
2019-03-19 14:10:00,154.92,154.94,154.79,154.93,58886.0,148.3363,148.3554,148.2118,148.3458,58886.0
2019-03-19 14:20:00,154.92,155.03,154.81,154.99,63916.0,148.3363,148.4416,148.2309,148.4033,63916.0
2019-03-19 14:30:00,154.99,155.09,154.91,154.98,79717.0,148.4033,148.499,148.3267,148.3937,79717.0
2019-03-19 14:40:00,154.99,155.09,154.99,155.03,49277.0,148.4033,148.499,148.4033,148.4416,49277.0
2019-03-19 14:50:00,155.02,155.03,154.83,154.87,65248.0,148.432,148.4416,148.2501,148.2884,65248.0
2019-03-19 15:00:00,154.88,154.98,154.79,154.95,84001.0,148.298,148.3937,148.2118,148.365,84001.0
2019-03-19 15:10:00,154.95,154.97,154.68,154.7,88646.0,148.365,148.3841,148.1065,148.1256,88646.0
2019-03-19 15:20:00,154.7,154.71,154.43,154.45,119237.0,148.1256,148.1352,147.8671,147.8862,119237.0
2019-03-19 15:30:00,154.45,154.54,154.27,154.28,162288.0,147.8862,147.9724,147.7139,147.7235,162288.0
2019-03-19 15:40:00,154.28,154.55,154.14,154.52,192649.0,147.7235,147.982,147.5894,147.9533,192649.0
2019-03-19 15:50:00,154.53,154.79,154.39,154.73,538844.0,147.9628,148.2118,147.8288,148.1543,538844.0
2019-03-20 09:30:00,154.34,154.49,153.44,153.56,318908.0,147.7809,147.9245,146.9192,147.0341,318908.0
2019-03-20 09:40:00,153.57,153.71,153.43,153.62,165269.0,147.0436,147.1777,146.9096,147.0915,165269.0
2019-03-20 09:50:00,153.62,153.88,153.38,153.45,140721.0,147.0915,147.3405,146.8617,146.9287,140721.0
2019-03-20 10:00:00,153.43,154.13,153.41,154.03,100012.0,146.9096,147.5798,146.8904,147.4841,100012.0
2019-03-20 10:10:00,154.04,154.07,153.73,153.81,67080.0,147.4937,147.5224,147.1968,147.2734,67080.0
2019-03-20 10:20:00,153.8,154.12,153.78,154.06,81749.0,147.2639,147.5703,147.2447,147.5128,81749.0
2019-03-20 10:30:00,154.08,154.13,153.82,153.89,66618.0,147.532,147.5798,147.283,147.35,66618.0
2019-03-20 10:40:00,153.9,154.08,153.85,154.05,46882.0,147.3596,147.532,147.3117,147.5032,46882.0
2019-03-20 10:50:00,154.05,154.05,153.86,153.89,74612.0,147.5032,147.5032,147.3213,147.35,74612.0
2019-03-20 11:00:00,153.88,153.96,153.69,153.75,76412.0,147.3405,147.4171,147.1585,147.216,76412.0
2019-03-20 11:10:00,153.75,153.78,153.6,153.73,69358.0,147.216,147.2447,147.0724,147.1968,69358.0
2019-03-20 11:20:00,153.72,153.75,153.6,153.61,68253.0,147.1873,147.216,147.0724,147.0819,68253.0
2019-03-20 11:30:00,153.62,153.66,153.37,153.44,55042.0,147.0915,147.1298,146.8521,146.9192,55042.0
2019-03-20 11:40:00,153.45,153.48,153.25,153.31,67999.0,146.9287,146.9575,146.7372,146.7947,67999.0
2019-03-20 11:50:00,153.31,153.42,153.15,153.21,79629.0,146.7947,146.9,146.6415,146.6989,79629.0
2019-03-20 12:00:00,153.22,153.43,153.2,153.42,53544.0,146.7085,146.9096,146.6894,146.9,53544.0
2019-03-20 12:10:00,153.43,153.44,153.28,153.31,55801.0,146.9096,146.9192,146.766,146.7947,55801.0
2019-03-20 12:20:00,153.32,153.39,153.25,153.34,46166.0,146.8043,146.8713,146.7372,146.8234,46166.0
2019-03-20 12:30:00,153.33,153.33,152.71,152.99,98194.0,146.8138,146.8138,146.2202,146.4883,98194.0
2019-03-20 12:40:00,152.98,153.27,152.97,153.19,60145.0,146.4787,146.7564,146.4691,146.6798,60145.0
2019-03-20 12:50:00,153.19,153.39,153.12,153.36,50126.0,146.6798,146.8713,146.6128,146.8426,50126.0
2019-03-20 13:00:00,153.36,153.46,153.28,153.34,48064.0,146.8426,146.9383,146.766,146.8234,48064.0
2019-03-20 13:10:00,153.34,153.39,153.13,153.2,75531.0,146.8234,146.8713,146.6223,146.6894,75531.0
2019-03-20 13:20:00,153.21,153.23,153.12,153.15,74131.0,146.6989,146.7181,146.6128,146.6415,74131.0
2019-03-20 13:30:00,153.15,153.27,153.13,153.22,64667.0,146.6415,146.7564,146.6223,146.7085,64667.0
2019-03-20 13:40:00,153.22,153.23,153.07,153.16,69504.0,146.7085,146.7181,146.5649,146.6511,69504.0
2019-03-20 13:50:00,153.18,153.25,153.12,153.22,70575.0,146.6702,146.7372,146.6128,146.7085,70575.0
2019-03-20 14:00:00,153.23,154.34,153.23,154.03,253371.0,146.7181,147.7809,146.7181,147.4841,253371.0
2019-03-20 14:10:00,154.05,154.43,154.04,154.22,94333.0,147.5032,147.8671,147.4937,147.666,94333.0
2019-03-20 14:20:00,154.21,154.85,154.21,154.82,149295.0,147.6564,148.2692,147.6564,148.2405,149295.0
2019-03-20 14:30:00,154.86,154.87,154.59,154.75,112954.0,148.2788,148.2884,148.0203,148.1735,112954.0
2019-03-20 14:40:00,154.76,154.82,154.59,154.65,83656.0,148.1831,148.2405,148.0203,148.0777,83656.0
2019-03-20 14:50:00,154.66,154.78,154.47,154.58,67288.0,148.0873,148.2022,147.9054,148.0107,67288.0
2019-03-20 15:00:00,154.58,154.68,154.21,154.33,83857.0,148.0107,148.1065,147.6564,147.7713,83857.0
2019-03-20 15:10:00,154.33,154.45,154.15,154.4,75643.0,147.7713,147.8862,147.599,147.8384,75643.0
2019-03-20 15:20:00,154.41,154.45,154.29,154.37,86735.0,147.8479,147.8862,147.733,147.8096,86735.0
2019-03-20 15:30:00,154.37,154.37,153.78,153.99,131182.0,147.8096,147.8096,147.2447,147.4458,131182.0
2019-03-20 15:40:00,153.98,154.26,153.88,154.07,147092.0,147.4362,147.7043,147.3405,147.5224,147092.0
2019-03-20 15:50:00,154.07,154.09,153.68,153.72,450104.0,147.5224,147.5415,147.149,147.1873,450104.0
2019-03-21 09:30:00,153.32,154.42,153.31,154.38,250889.0,146.8043,147.8575,146.7947,147.8192,250889.0
2019-03-21 09:40:00,154.39,154.78,154.39,154.69,150036.0,147.8288,148.2022,147.8288,148.116,150036.0
2019-03-21 09:50:00,154.68,154.93,154.55,154.68,104314.0,148.1065,148.3458,147.982,148.1065,104314.0
2019-03-21 10:00:00,154.71,155.1,154.62,154.95,150993.0,148.1352,148.5086,148.049,148.365,150993.0
2019-03-21 10:10:00,154.97,155.1,154.9,155.04,122488.0,148.3841,148.5086,148.3171,148.4512,122488.0
2019-03-21 10:20:00,155.04,155.2,154.95,155.16,84833.0,148.4512,148.6044,148.365,148.5661,84833.0
2019-03-21 10:30:00,155.17,155.34,155.06,155.33,109481.0,148.5756,148.7384,148.4703,148.7288,109481.0
2019-03-21 10:40:00,155.33,155.39,155.14,155.25,65402.0,148.7288,148.7863,148.5469,148.6522,65402.0
2019-03-21 10:50:00,155.26,155.55,155.19,155.54,94858.0,148.6618,148.9395,148.5948,148.9299,94858.0
2019-03-21 11:00:00,155.55,155.77,155.52,155.58,126362.0,148.9395,149.1501,148.9108,148.9682,126362.0
2019-03-21 11:10:00,155.58,155.84,155.57,155.73,97855.0,148.9682,149.2172,148.9586,149.1118,97855.0
2019-03-21 11:20:00,155.75,155.82,155.65,155.66,102901.0,149.131,149.198,149.0352,149.0448,102901.0
2019-03-21 11:30:00,155.66,155.79,155.58,155.71,107679.0,149.0448,149.1693,148.9682,149.0927,107679.0
2019-03-21 11:40:00,155.71,156.05,155.7,155.95,161891.0,149.0927,149.4182,149.0831,149.3225,161891.0
2019-03-21 11:50:00,155.95,156.14,155.91,156.11,68015.0,149.3225,149.5044,149.2842,149.4757,68015.0
2019-03-21 12:00:00,156.1,156.12,155.95,156.0,77151.0,149.4661,149.4853,149.3225,149.3704,77151.0
2019-03-21 12:10:00,156.0,156.16,155.9,155.91,90175.0,149.3704,149.5236,149.2746,149.2842,90175.0
2019-03-21 12:20:00,155.91,155.99,155.67,155.75,103589.0,149.2842,149.3608,149.0544,149.131,103589.0
2019-03-21 12:30:00,155.75,155.88,155.71,155.86,91827.0,149.131,149.2555,149.0927,149.2363,91827.0
2019-03-21 12:40:00,155.87,155.94,155.81,155.92,59459.0,149.2459,149.3129,149.1884,149.2938,59459.0
2019-03-21 12:50:00,155.92,156.03,155.82,156.0,80332.0,149.2938,149.3991,149.198,149.3704,80332.0
2019-03-21 13:00:00,156.0,156.24,155.98,156.18,61199.0,149.3704,149.6002,149.3512,149.5427,61199.0
2019-03-21 13:10:00,156.19,156.23,156.11,156.18,68149.0,149.5523,149.5906,149.4757,149.5427,68149.0
2019-03-21 13:20:00,156.17,156.21,156.07,156.2,80866.0,149.5331,149.5714,149.4374,149.5619,80866.0
2019-03-21 13:30:00,156.21,156.39,156.13,156.15,91474.0,149.5714,149.7438,149.4948,149.514,91474.0
2019-03-21 13:40:00,156.15,156.23,156.07,156.19,94551.0,149.514,149.5906,149.4374,149.5523,94551.0
2019-03-21 13:50:00,156.19,156.32,156.07,156.12,115480.0,149.5523,149.6768,149.4374,149.4853,115480.0
2019-03-21 14:00:00,156.14,156.34,156.12,156.26,131530.0,149.5044,149.6959,149.4853,149.6193,131530.0
2019-03-21 14:10:00,156.29,156.52,156.26,156.46,156003.0,149.648,149.8683,149.6193,149.8108,156003.0
2019-03-21 14:20:00,156.47,156.68,156.47,156.57,161171.0,149.8204,150.0215,149.8204,149.9161,161171.0
2019-03-21 14:30:00,156.58,156.6,156.29,156.36,125446.0,149.9257,149.9449,149.648,149.7151,125446.0
2019-03-21 14:40:00,156.36,156.37,156.18,156.24,99962.0,149.7151,149.7246,149.5427,149.6002,99962.0
2019-03-21 14:50:00,156.22,156.31,156.05,156.3,158161.0,149.581,149.6672,149.4182,149.6576,158161.0
2019-03-21 15:00:00,156.32,156.6,156.27,156.49,139079.0,149.6768,149.9449,149.6289,149.8395,139079.0
2019-03-21 15:10:00,156.51,156.51,156.14,156.25,146670.0,149.8587,149.8587,149.5044,149.6097,146670.0
2019-03-21 15:20:00,156.25,156.28,156.02,156.03,147083.0,149.6097,149.6385,149.3895,149.3991,147083.0
2019-03-21 15:30:00,156.04,156.22,155.95,156.16,181646.0,149.4087,149.581,149.3225,149.5236,181646.0
2019-03-21 15:40:00,156.16,156.47,155.98,156.01,263333.0,149.5236,149.8204,149.3512,149.3799,263333.0
2019-03-21 15:50:00,156.02,156.11,155.65,155.78,660139.0,149.3895,149.4757,149.0352,149.1597,660139.0
2019-03-22 09:30:00,154.99,155.68,154.8,155.63,245976.0,148.4033,149.064,148.2214,149.0161,245976.0
2019-03-22 09:40:00,155.57,155.66,154.59,154.7,116293.0,148.9586,149.0448,148.0203,148.1256,116293.0
2019-03-22 09:50:00,154.7,154.81,154.03,154.22,233472.0,148.1256,148.2309,147.4841,147.666,233472.0
2019-03-22 10:00:00,154.26,154.87,154.24,154.69,122938.0,147.7043,148.2884,147.6852,148.116,122938.0
2019-03-22 10:10:00,154.67,154.99,154.56,154.95,126563.0,148.0969,148.4033,147.9916,148.365,126563.0
2019-03-22 10:20:00,154.95,155.07,154.36,154.49,84552.0,148.365,148.4799,147.8001,147.9245,84552.0
2019-03-22 10:30:00,154.51,154.7,154.4,154.58,93584.0,147.9437,148.1256,147.8384,148.0107,93584.0
2019-03-22 10:40:00,154.58,154.59,154.14,154.19,117327.0,148.0107,148.0203,147.5894,147.6373,117327.0
2019-03-22 10:50:00,154.15,154.65,154.13,154.24,130928.0,147.599,148.0777,147.5798,147.6852,130928.0
2019-03-22 11:00:00,154.23,154.5,154.13,154.31,141367.0,147.6756,147.9341,147.5798,147.7522,141367.0
2019-03-22 11:10:00,154.32,154.51,154.03,154.41,142746.0,147.7618,147.9437,147.4841,147.8479,142746.0
2019-03-22 11:20:00,154.41,154.44,154.03,154.1,111624.0,147.8479,147.8767,147.4841,147.5511,111624.0
2019-03-22 11:30:00,154.08,154.25,153.92,153.95,109497.0,147.532,147.6947,147.3788,147.4075,109497.0
2019-03-22 11:40:00,153.94,154.07,153.59,153.62,119830.0,147.3979,147.5224,147.0628,147.0915,119830.0
2019-03-22 11:50:00,153.62,153.67,153.06,153.06,259531.0,147.0915,147.1394,146.5553,146.5553,259531.0
2019-03-22 12:00:00,153.08,153.49,153.05,153.35,124018.0,146.5745,146.967,146.5457,146.833,124018.0
2019-03-22 12:10:00,153.34,153.44,153.16,153.23,117889.0,146.8234,146.9192,146.6511,146.7181,117889.0
2019-03-22 12:20:00,153.24,153.48,153.19,153.28,129399.0,146.7277,146.9575,146.6798,146.766,129399.0
2019-03-22 12:30:00,153.3,153.5,153.2,153.23,101146.0,146.7851,146.9766,146.6894,146.7181,101146.0
2019-03-22 12:40:00,153.24,153.24,152.85,153.06,169575.0,146.7277,146.7277,146.3542,146.5553,169575.0
2019-03-22 12:50:00,153.06,153.45,153.05,153.35,144268.0,146.5553,146.9287,146.5457,146.833,144268.0
2019-03-22 13:00:00,153.33,153.53,153.25,153.52,79556.0,146.8138,147.0053,146.7372,146.9958,79556.0
2019-03-22 13:10:00,153.51,153.53,153.19,153.34,99651.0,146.9862,147.0053,146.6798,146.8234,99651.0
2019-03-22 13:20:00,153.34,153.4,153.09,153.19,113148.0,146.8234,146.8809,146.584,146.6798,113148.0
2019-03-22 13:30:00,153.18,153.39,153.09,153.14,109916.0,146.6702,146.8713,146.584,146.6319,109916.0
2019-03-22 13:40:00,153.17,153.37,153.09,153.29,101940.0,146.6606,146.8521,146.584,146.7755,101940.0
2019-03-22 13:50:00,153.28,153.38,153.16,153.25,84964.0,146.766,146.8617,146.6511,146.7372,84964.0
2019-03-22 14:00:00,153.23,153.6,153.22,153.48,104003.0,146.7181,147.0724,146.7085,146.9575,104003.0
2019-03-22 14:10:00,153.46,153.89,153.43,153.71,83358.0,146.9383,147.35,146.9096,147.1777,83358.0
2019-03-22 14:20:00,153.71,153.87,153.71,153.79,74725.0,147.1777,147.3309,147.1777,147.2543,74725.0
2019-03-22 14:30:00,153.8,153.88,153.57,153.75,64649.0,147.2639,147.3405,147.0436,147.216,64649.0
2019-03-22 14:40:00,153.72,154.04,153.71,153.97,55961.0,147.1873,147.4937,147.1777,147.4266,55961.0
2019-03-22 14:50:00,153.98,154.2,153.96,154.05,106069.0,147.4362,147.6469,147.4171,147.5032,106069.0
2019-03-22 15:00:00,154.05,154.2,153.93,154.01,80230.0,147.5032,147.6469,147.3883,147.4649,80230.0
2019-03-22 15:10:00,154.02,154.08,153.73,153.78,119827.0,147.4745,147.532,147.1968,147.2447,119827.0
2019-03-22 15:20:00,153.77,153.98,153.73,153.74,128533.0,147.2351,147.4362,147.1968,147.2064,128533.0
2019-03-22 15:30:00,153.73,153.77,153.31,153.37,157282.0,147.1968,147.2351,146.7947,146.8521,157282.0
2019-03-22 15:40:00,153.38,153.52,153.19,153.49,203994.0,146.8617,146.9958,146.6798,146.967,203994.0
2019-03-22 15:50:00,153.51,153.59,153.01,153.08,534694.0,146.9862,147.0628,146.5074,146.5745,534694.0
2019-03-25 09:30:00,152.36,153.92,151.54,153.86,431775.0,145.8851,147.3788,145.0999,147.3213,431775.0
2019-03-25 09:40:00,153.86,153.86,152.59,152.6,152827.0,147.3213,147.3213,146.1053,146.1149,152827.0
2019-03-25 09:50:00,152.6,152.97,152.45,152.85,117877.0,146.1149,146.4691,145.9712,146.3542,117877.0
2019-03-25 10:00:00,152.85,153.26,152.83,153.07,104452.0,146.3542,146.7468,146.3351,146.5649,104452.0
2019-03-25 10:10:00,153.06,153.22,152.81,153.06,100795.0,146.5553,146.7085,146.3159,146.5553,100795.0
2019-03-25 10:20:00,153.06,153.34,152.87,153.29,92415.0,146.5553,146.8234,146.3734,146.7755,92415.0
2019-03-25 10:30:00,153.3,153.51,153.1,153.15,95147.0,146.7851,146.9862,146.5936,146.6415,95147.0
2019-03-25 10:40:00,153.14,153.69,153.07,153.66,104875.0,146.6319,147.1585,146.5649,147.1298,104875.0
2019-03-25 10:50:00,153.68,154.07,153.68,153.9,146471.0,147.149,147.5224,147.149,147.3596,146471.0
2019-03-25 11:00:00,153.91,153.96,153.66,153.82,76542.0,147.3692,147.4171,147.1298,147.283,76542.0
2019-03-25 11:10:00,153.83,153.87,153.63,153.79,76281.0,147.2926,147.3309,147.1011,147.2543,76281.0
2019-03-25 11:20:00,153.8,154.0,153.66,153.91,100207.0,147.2639,147.4554,147.1298,147.3692,100207.0
2019-03-25 11:30:00,153.92,153.93,153.55,153.82,88316.0,147.3788,147.3883,147.0245,147.283,88316.0
2019-03-25 11:40:00,153.83,153.86,153.34,153.35,86790.0,147.2926,147.3213,146.8234,146.833,86790.0
2019-03-25 11:50:00,153.34,153.67,153.34,153.39,93399.0,146.8234,147.1394,146.8234,146.8713,93399.0
2019-03-25 12:00:00,153.39,153.67,153.37,153.58,108181.0,146.8713,147.1394,146.8521,147.0532,108181.0
2019-03-25 12:10:00,153.57,153.84,153.54,153.72,78892.0,147.0436,147.3022,147.0149,147.1873,78892.0
2019-03-25 12:20:00,153.72,153.83,153.66,153.66,68675.0,147.1873,147.2926,147.1298,147.1298,68675.0
2019-03-25 12:30:00,153.65,153.7,153.21,153.25,67233.0,147.1202,147.1681,146.6989,146.7372,67233.0
2019-03-25 12:40:00,153.21,153.37,153.13,153.32,57579.0,146.6989,146.8521,146.6223,146.8043,57579.0
2019-03-25 12:50:00,153.34,153.48,153.3,153.48,74068.0,146.8234,146.9575,146.7851,146.9575,74068.0
2019-03-25 13:00:00,153.49,153.54,153.13,153.23,73024.0,146.967,147.0149,146.6223,146.7181,73024.0
2019-03-25 13:10:00,153.19,153.62,153.18,153.46,60336.0,146.6798,147.0915,146.6702,146.9383,60336.0
2019-03-25 13:20:00,153.47,153.49,152.39,153.01,383019.0,146.9479,146.967,145.9138,146.5074,383019.0
2019-03-25 13:30:00,153.01,153.4,152.59,153.27,381208.0,146.5074,146.8809,146.1053,146.7564,381208.0
2019-03-25 13:40:00,153.27,153.31,152.51,152.63,116406.0,146.7564,146.7947,146.0287,146.1436,116406.0
2019-03-25 13:50:00,152.62,152.84,152.49,152.83,133797.0,146.134,146.3447,146.0095,146.3351,133797.0
2019-03-25 14:00:00,152.81,152.96,152.65,152.74,109963.0,146.3159,146.4596,146.1627,146.2489,109963.0
2019-03-25 14:10:00,152.74,152.87,152.39,152.47,104686.0,146.2489,146.3734,145.9138,145.9904,104686.0
2019-03-25 14:20:00,152.46,152.59,152.24,152.44,79589.0,145.9808,146.1053,145.7702,145.9617,79589.0
2019-03-25 14:30:00,152.46,152.75,152.43,152.73,82063.0,145.9808,146.2585,145.9521,146.2393,82063.0
2019-03-25 14:40:00,152.72,152.82,152.65,152.71,101225.0,146.2298,146.3255,146.1627,146.2202,101225.0
2019-03-25 14:50:00,152.73,152.78,152.58,152.74,178664.0,146.2393,146.2872,146.0957,146.2489,178664.0
2019-03-25 15:00:00,152.75,152.8,152.64,152.73,203633.0,146.2585,146.3064,146.1532,146.2393,203633.0
2019-03-25 15:10:00,152.72,153.0,152.68,152.92,273131.0,146.2298,146.4979,146.1915,146.4213,273131.0
2019-03-25 15:20:00,152.92,153.3,152.88,153.2,105493.0,146.4213,146.7851,146.383,146.6894,105493.0
2019-03-25 15:30:00,153.19,153.3,153.12,153.13,107680.0,146.6798,146.7851,146.6128,146.6223,107680.0
2019-03-25 15:40:00,153.14,153.36,153.1,153.14,144493.0,146.6319,146.8426,146.5936,146.6319,144493.0
2019-03-25 15:50:00,153.15,153.24,152.9,153.04,403920.0,146.6415,146.7277,146.4021,146.5362,403920.0
2019-03-26 09:30:00,153.77,154.64,153.77,154.48,446800.0,147.2351,148.0682,147.2351,147.915,446800.0
2019-03-26 09:40:00,154.49,154.63,153.99,154.52,163624.0,147.9245,148.0586,147.4458,147.9533,163624.0
2019-03-26 09:50:00,154.54,155.04,154.53,155.01,219284.0,147.9724,148.4512,147.9628,148.4224,219284.0
2019-03-26 10:00:00,155.03,155.17,154.84,154.84,143703.0,148.4416,148.5756,148.2597,148.2597,143703.0
2019-03-26 10:10:00,154.85,155.05,154.77,154.91,96848.0,148.2692,148.4607,148.1926,148.3267,96848.0
2019-03-26 10:20:00,154.93,155.12,154.67,155.04,107923.0,148.3458,148.5278,148.0969,148.4512,107923.0
2019-03-26 10:30:00,155.05,155.1,154.74,154.9,140245.0,148.4607,148.5086,148.1639,148.3171,140245.0
2019-03-26 10:40:00,154.9,155.22,154.7,155.21,124463.0,148.3171,148.6235,148.1256,148.6139,124463.0
2019-03-26 10:50:00,155.22,155.46,155.16,155.41,102332.0,148.6235,148.8533,148.5661,148.8054,102332.0
2019-03-26 11:00:00,155.41,155.57,155.37,155.45,92251.0,148.8054,148.9586,148.7671,148.8437,92251.0
2019-03-26 11:10:00,155.43,155.6,155.23,155.27,109430.0,148.8246,148.9874,148.6331,148.6714,109430.0
2019-03-26 11:20:00,155.27,155.48,155.27,155.38,83526.0,148.6714,148.8725,148.6714,148.7767,83526.0
2019-03-26 11:30:00,155.37,155.5,155.31,155.47,73313.0,148.7671,148.8916,148.7097,148.8629,73313.0
2019-03-26 11:40:00,155.47,155.54,154.88,155.07,135223.0,148.8629,148.9299,148.298,148.4799,135223.0
2019-03-26 11:50:00,155.07,155.07,154.72,155.01,60800.0,148.4799,148.4799,148.1448,148.4224,60800.0
2019-03-26 12:00:00,155.01,155.17,154.98,155.08,61831.0,148.4224,148.5756,148.3937,148.4895,61831.0
2019-03-26 12:10:00,155.07,155.2,155.03,155.13,65770.0,148.4799,148.6044,148.4416,148.5373,65770.0
2019-03-26 12:20:00,155.11,155.16,154.69,154.77,98381.0,148.5182,148.5661,148.116,148.1926,98381.0
2019-03-26 12:30:00,154.77,154.93,154.76,154.78,72461.0,148.1926,148.3458,148.1831,148.2022,72461.0
2019-03-26 12:40:00,154.79,154.82,154.65,154.69,77422.0,148.2118,148.2405,148.0777,148.116,77422.0
2019-03-26 12:50:00,154.7,154.96,154.68,154.95,50382.0,148.1256,148.3746,148.1065,148.365,50382.0
2019-03-26 13:00:00,154.95,155.04,154.87,154.99,50253.0,148.365,148.4512,148.2884,148.4033,50253.0
2019-03-26 13:10:00,154.97,155.24,154.97,155.21,61348.0,148.3841,148.6427,148.3841,148.6139,61348.0
2019-03-26 13:20:00,155.21,155.21,155.03,155.08,65038.0,148.6139,148.6139,148.4416,148.4895,65038.0
2019-03-26 13:30:00,155.09,155.11,154.78,154.9,62919.0,148.499,148.5182,148.2022,148.3171,62919.0
2019-03-26 13:40:00,154.9,155.04,154.89,154.96,46994.0,148.3171,148.4512,148.3075,148.3746,46994.0
2019-03-26 13:50:00,154.96,154.97,154.7,154.73,102562.0,148.3746,148.3841,148.1256,148.1543,102562.0
2019-03-26 14:00:00,154.72,154.79,154.61,154.66,57057.0,148.1448,148.2118,148.0394,148.0873,57057.0
2019-03-26 14:10:00,154.65,154.69,154.43,154.69,96594.0,148.0777,148.116,147.8671,148.116,96594.0
2019-03-26 14:20:00,154.69,154.72,154.48,154.5,83920.0,148.116,148.1448,147.915,147.9341,83920.0
2019-03-26 14:30:00,154.48,154.75,154.43,154.67,64381.0,147.915,148.1735,147.8671,148.0969,64381.0
2019-03-26 14:40:00,154.68,154.86,154.67,154.83,71278.0,148.1065,148.2788,148.0969,148.2501,71278.0
2019-03-26 14:50:00,154.84,154.84,154.57,154.82,64549.0,148.2597,148.2597,148.0011,148.2405,64549.0
2019-03-26 15:00:00,154.81,155.03,154.8,154.98,121205.0,148.2309,148.4416,148.2214,148.3937,121205.0
2019-03-26 15:10:00,154.99,155.14,154.91,154.92,91281.0,148.4033,148.5469,148.3267,148.3363,91281.0
2019-03-26 15:20:00,154.94,155.0,154.77,154.81,114433.0,148.3554,148.4129,148.1926,148.2309,114433.0
2019-03-26 15:30:00,154.81,154.97,154.71,154.87,126463.0,148.2309,148.3841,148.1352,148.2884,126463.0
2019-03-26 15:40:00,154.87,154.98,154.73,154.93,175196.0,148.2884,148.3937,148.1543,148.3458,175196.0
2019-03-26 15:50:00,154.93,155.42,154.91,155.34,384027.0,148.3458,148.815,148.3267,148.7384,384027.0
2019-03-27 09:30:00,155.36,155.86,155.33,155.41,301323.0,148.7576,149.2363,148.7288,148.8054,301323.0
2019-03-27 09:40:00,155.4,155.58,155.21,155.41,149033.0,148.7959,148.9682,148.6139,148.8054,149033.0
2019-03-27 09:50:00,155.44,155.73,155.11,155.2,144097.0,148.8342,149.1118,148.5182,148.6044,144097.0
2019-03-27 10:00:00,155.21,155.55,155.09,155.35,137612.0,148.6139,148.9395,148.499,148.748,137612.0
2019-03-27 10:10:00,155.35,155.52,155.25,155.5,78822.0,148.748,148.9108,148.6522,148.8916,78822.0
2019-03-27 10:20:00,155.51,155.77,155.43,155.7,64990.0,148.9012,149.1501,148.8246,149.0831,64990.0
2019-03-27 10:30:00,155.68,155.74,155.33,155.41,60799.0,149.064,149.1214,148.7288,148.8054,60799.0
2019-03-27 10:40:00,155.4,155.43,154.8,154.99,109201.0,148.7959,148.8246,148.2214,148.4033,109201.0
2019-03-27 10:50:00,154.97,155.16,154.81,155.07,89067.0,148.3841,148.5661,148.2309,148.4799,89067.0
2019-03-27 11:00:00,155.06,155.14,154.7,154.8,107340.0,148.4703,148.5469,148.1256,148.2214,107340.0
2019-03-27 11:10:00,154.77,154.83,154.15,154.22,125280.0,148.1926,148.2501,147.599,147.666,125280.0
2019-03-27 11:20:00,154.22,154.22,153.92,153.94,122574.0,147.666,147.666,147.3788,147.3979,122574.0
2019-03-27 11:30:00,153.94,153.99,153.54,153.79,130552.0,147.3979,147.4458,147.0149,147.2543,130552.0
2019-03-27 11:40:00,153.78,153.89,153.36,153.55,105726.0,147.2447,147.35,146.8426,147.0245,105726.0
2019-03-27 11:50:00,153.53,153.86,153.44,153.72,91431.0,147.0053,147.3213,146.9192,147.1873,91431.0
2019-03-27 12:00:00,153.71,153.99,153.66,153.89,94908.0,147.1777,147.4458,147.1298,147.35,94908.0
2019-03-27 12:10:00,153.88,153.92,153.68,153.81,106892.0,147.3405,147.3788,147.149,147.2734,106892.0
2019-03-27 12:20:00,153.79,153.99,153.68,153.87,81542.0,147.2543,147.4458,147.149,147.3309,81542.0
2019-03-27 12:30:00,153.87,154.04,153.81,153.96,70841.0,147.3309,147.4937,147.2734,147.4171,70841.0
2019-03-27 12:40:00,153.97,154.12,153.83,154.08,99183.0,147.4266,147.5703,147.2926,147.532,99183.0
2019-03-27 12:50:00,154.06,154.14,153.79,153.79,70372.0,147.5128,147.5894,147.2543,147.2543,70372.0
2019-03-27 13:00:00,153.8,153.81,153.56,153.58,69260.0,147.2639,147.2734,147.0341,147.0532,69260.0
2019-03-27 13:10:00,153.57,154.23,153.52,154.01,88600.0,147.0436,147.6756,146.9958,147.4649,88600.0
2019-03-27 13:20:00,153.98,154.29,153.92,154.24,50548.0,147.4362,147.733,147.3788,147.6852,50548.0
2019-03-27 13:30:00,154.25,154.3,154.07,154.17,40716.0,147.6947,147.7426,147.5224,147.6181,40716.0
2019-03-27 13:40:00,154.18,154.34,154.12,154.2,82469.0,147.6277,147.7809,147.5703,147.6469,82469.0
2019-03-27 13:50:00,154.21,154.36,154.17,154.22,52859.0,147.6564,147.8001,147.6181,147.666,52859.0
2019-03-27 14:00:00,154.24,154.34,154.12,154.26,84152.0,147.6852,147.7809,147.5703,147.7043,84152.0
2019-03-27 14:10:00,154.24,154.41,154.09,154.12,72271.0,147.6852,147.8479,147.5415,147.5703,72271.0
2019-03-27 14:20:00,154.12,154.3,154.06,154.28,79911.0,147.5703,147.7426,147.5128,147.7235,79911.0
2019-03-27 14:30:00,154.29,154.41,153.99,154.0,89036.0,147.733,147.8479,147.4458,147.4554,89036.0
2019-03-27 14:40:00,154.01,154.12,153.98,154.04,79586.0,147.4649,147.5703,147.4362,147.4937,79586.0
2019-03-27 14:50:00,154.04,154.29,154.04,154.23,97140.0,147.4937,147.733,147.4937,147.6756,97140.0
2019-03-27 15:00:00,154.27,154.29,154.04,154.1,79478.0,147.7139,147.733,147.4937,147.5511,79478.0
2019-03-27 15:10:00,154.11,154.27,154.07,154.27,95339.0,147.5607,147.7139,147.5224,147.7139,95339.0
2019-03-27 15:20:00,154.27,154.53,154.16,154.52,129647.0,147.7139,147.9628,147.6086,147.9533,129647.0
2019-03-27 15:30:00,154.53,154.68,154.35,154.42,200280.0,147.9628,148.1065,147.7905,147.8575,200280.0
2019-03-27 15:40:00,154.42,154.57,154.4,154.43,170183.0,147.8575,148.0011,147.8384,147.8671,170183.0
2019-03-27 15:50:00,154.44,154.48,154.05,154.24,646293.0,147.8767,147.915,147.5032,147.6852,646293.0
2019-03-28 09:30:00,154.93,155.08,154.19,154.29,411509.0,148.3458,148.4895,147.6373,147.733,411509.0
2019-03-28 09:40:00,154.29,154.68,154.21,154.55,228522.0,147.733,148.1065,147.6564,147.982,228522.0
2019-03-28 09:50:00,154.56,154.77,154.5,154.5,228804.0,147.9916,148.1926,147.9341,147.9341,228804.0
2019-03-28 10:00:00,154.5,154.92,154.5,154.73,226583.0,147.9341,148.3363,147.9341,148.1543,226583.0
2019-03-28 10:10:00,154.73,154.8,154.3,154.36,199828.0,148.1543,148.2214,147.7426,147.8001,199828.0
2019-03-28 10:20:00,154.37,154.52,154.29,154.49,189342.0,147.8096,147.9533,147.733,147.9245,189342.0
2019-03-28 10:30:00,154.5,154.75,154.45,154.54,209310.0,147.9341,148.1735,147.8862,147.9724,209310.0
2019-03-28 10:40:00,154.54,154.71,154.35,154.41,170722.0,147.9724,148.1352,147.7905,147.8479,170722.0
2019-03-28 10:50:00,154.42,154.47,154.14,154.24,173909.0,147.8575,147.9054,147.5894,147.6852,173909.0
2019-03-28 11:00:00,154.24,154.27,153.84,154.1,171877.0,147.6852,147.7139,147.3022,147.5511,171877.0
2019-03-28 11:10:00,154.1,154.31,154.05,154.15,136712.0,147.5511,147.7522,147.5032,147.599,136712.0
2019-03-28 11:20:00,154.15,154.28,153.66,153.68,154250.0,147.599,147.7235,147.1298,147.149,154250.0
2019-03-28 11:30:00,153.65,154.03,153.61,153.96,156792.0,147.1202,147.4841,147.0819,147.4171,156792.0
2019-03-28 11:40:00,153.95,154.14,153.68,154.08,137798.0,147.4075,147.5894,147.149,147.532,137798.0
2019-03-28 11:50:00,154.09,154.15,153.86,154.11,107319.0,147.5415,147.599,147.3213,147.5607,107319.0
2019-03-28 12:00:00,154.08,154.44,154.01,154.34,130414.0,147.532,147.8767,147.4649,147.7809,130414.0
2019-03-28 12:10:00,154.33,154.34,154.04,154.29,130833.0,147.7713,147.7809,147.4937,147.733,130833.0
2019-03-28 12:20:00,154.31,154.33,154.13,154.24,127691.0,147.7522,147.7713,147.5798,147.6852,127691.0
2019-03-28 12:30:00,154.26,154.38,154.23,154.36,93813.0,147.7043,147.8192,147.6756,147.8001,93813.0
2019-03-28 12:40:00,154.36,154.37,154.21,154.27,110578.0,147.8001,147.8096,147.6564,147.7139,110578.0
2019-03-28 12:50:00,154.26,154.54,154.25,154.46,139481.0,147.7043,147.9724,147.6947,147.8958,139481.0
2019-03-28 13:00:00,154.47,154.58,154.38,154.45,88841.0,147.9054,148.0107,147.8192,147.8862,88841.0
2019-03-28 13:10:00,154.46,154.51,154.34,154.34,109962.0,147.8958,147.9437,147.7809,147.7809,109962.0
2019-03-28 13:20:00,154.34,154.59,154.29,154.58,142098.0,147.7809,148.0203,147.733,148.0107,142098.0
2019-03-28 13:30:00,154.58,154.59,154.23,154.23,119976.0,148.0107,148.0203,147.6756,147.6756,119976.0
2019-03-28 13:40:00,154.23,154.37,154.2,154.31,100211.0,147.6756,147.8096,147.6469,147.7522,100211.0
2019-03-28 13:50:00,154.31,154.46,154.31,154.41,105884.0,147.7522,147.8958,147.7522,147.8479,105884.0
2019-03-28 14:00:00,154.41,154.46,154.28,154.38,100151.0,147.8479,147.8958,147.7235,147.8192,100151.0
2019-03-28 14:10:00,154.39,154.54,154.37,154.48,105756.0,147.8288,147.9724,147.8096,147.915,105756.0
2019-03-28 14:20:00,154.48,154.48,154.32,154.45,94791.0,147.915,147.915,147.7618,147.8862,94791.0
2019-03-28 14:30:00,154.44,154.48,154.32,154.41,90189.0,147.8767,147.915,147.7618,147.8479,90189.0
2019-03-28 14:40:00,154.4,154.43,154.23,154.27,96912.0,147.8384,147.8671,147.6756,147.7139,96912.0
2019-03-28 14:50:00,154.26,154.52,154.24,154.5,122176.0,147.7043,147.9533,147.6852,147.9341,122176.0
2019-03-28 15:00:00,154.52,154.65,154.45,154.59,158948.0,147.9533,148.0777,147.8862,148.0203,158948.0
2019-03-28 15:10:00,154.59,154.79,154.58,154.64,147085.0,148.0203,148.2118,148.0107,148.0682,147085.0
2019-03-28 15:20:00,154.64,154.66,154.55,154.56,131782.0,148.0682,148.0873,147.982,147.9916,131782.0
2019-03-28 15:30:00,154.56,154.71,154.53,154.63,179598.0,147.9916,148.1352,147.9628,148.0586,179598.0
2019-03-28 15:40:00,154.64,154.73,154.44,154.48,241008.0,148.0682,148.1543,147.8767,147.915,241008.0
2019-03-28 15:50:00,154.48,154.84,154.38,154.64,445022.0,147.915,148.2597,147.8192,148.0682,445022.0
2019-03-29 09:30:00,155.73,155.93,155.45,155.48,366295.0,149.1118,149.3033,148.8437,148.8725,366295.0
2019-03-29 09:40:00,155.49,155.66,155.09,155.12,282048.0,148.882,149.0448,148.499,148.5278,282048.0
2019-03-29 09:50:00,155.09,155.2,154.93,155.03,179395.0,148.499,148.6044,148.3458,148.4416,179395.0
2019-03-29 10:00:00,155.05,155.44,154.96,155.44,186672.0,148.4607,148.8342,148.3746,148.8342,186672.0
2019-03-29 10:10:00,155.41,155.66,155.3,155.66,159786.0,148.8054,149.0448,148.7001,149.0448,159786.0
2019-03-29 10:20:00,155.67,155.85,155.58,155.78,139263.0,149.0544,149.2267,148.9682,149.1597,139263.0
2019-03-29 10:30:00,155.79,155.8,155.4,155.43,163014.0,149.1693,149.1789,148.7959,148.8246,163014.0
2019-03-29 10:40:00,155.43,155.52,155.01,155.08,188917.0,148.8246,148.9108,148.4224,148.4895,188917.0
2019-03-29 10:50:00,155.07,155.17,154.95,155.06,189518.0,148.4799,148.5756,148.365,148.4703,189518.0
2019-03-29 11:00:00,155.06,155.65,155.05,155.64,149052.0,148.4703,149.0352,148.4607,149.0257,149052.0
2019-03-29 11:10:00,155.64,155.66,155.41,155.47,139647.0,149.0257,149.0448,148.8054,148.8629,139647.0
2019-03-29 11:20:00,155.46,155.65,155.32,155.63,128312.0,148.8533,149.0352,148.7193,149.0161,128312.0
2019-03-29 11:30:00,155.65,155.71,155.45,155.62,152144.0,149.0352,149.0927,148.8437,149.0065,152144.0
2019-03-29 11:40:00,155.63,155.68,155.46,155.58,113338.0,149.0161,149.064,148.8533,148.9682,113338.0
2019-03-29 11:50:00,155.58,155.7,155.42,155.44,114526.0,148.9682,149.0831,148.815,148.8342,114526.0
2019-03-29 12:00:00,155.44,155.57,155.28,155.54,128503.0,148.8342,148.9586,148.681,148.9299,128503.0
2019-03-29 12:10:00,155.53,155.79,155.49,155.79,158757.0,148.9203,149.1693,148.882,149.1693,158757.0
2019-03-29 12:20:00,155.79,156.19,155.79,156.19,221425.0,149.1693,149.5523,149.1693,149.5523,221425.0
2019-03-29 12:30:00,156.18,156.29,156.05,156.07,142514.0,149.5427,149.648,149.4182,149.4374,142514.0
2019-03-29 12:40:00,156.07,156.09,155.81,155.93,111950.0,149.4374,149.4565,149.1884,149.3033,111950.0
2019-03-29 12:50:00,155.93,155.94,155.76,155.86,94254.0,149.3033,149.3129,149.1406,149.2363,94254.0
2019-03-29 13:00:00,155.86,155.88,155.62,155.64,88787.0,149.2363,149.2555,149.0065,149.0257,88787.0
2019-03-29 13:10:00,155.65,155.72,155.59,155.65,99648.0,149.0352,149.1023,148.9778,149.0352,99648.0
2019-03-29 13:20:00,155.66,155.74,155.52,155.69,87303.0,149.0448,149.1214,148.9108,149.0735,87303.0
2019-03-29 13:30:00,155.68,155.72,155.54,155.64,104553.0,149.064,149.1023,148.9299,149.0257,104553.0
2019-03-29 13:40:00,155.63,155.77,155.62,155.68,97396.0,149.0161,149.1501,149.0065,149.064,97396.0
2019-03-29 13:50:00,155.68,155.69,155.55,155.64,100036.0,149.064,149.0735,148.9395,149.0257,100036.0
2019-03-29 14:00:00,155.63,155.83,155.61,155.74,113392.0,149.0161,149.2076,148.9969,149.1214,113392.0
2019-03-29 14:10:00,155.74,155.77,155.56,155.6,109948.0,149.1214,149.1501,148.9491,148.9874,109948.0
2019-03-29 14:20:00,155.6,155.61,155.5,155.57,132653.0,148.9874,148.9969,148.8916,148.9586,132653.0
2019-03-29 14:30:00,155.57,155.59,155.4,155.47,119602.0,148.9586,148.9778,148.7959,148.8629,119602.0
2019-03-29 14:40:00,155.48,155.58,155.34,155.53,166602.0,148.8725,148.9682,148.7384,148.9203,166602.0
2019-03-29 14:50:00,155.53,155.83,155.53,155.81,127526.0,148.9203,149.2076,148.9203,149.1884,127526.0
2019-03-29 15:00:00,155.82,155.98,155.8,155.82,149204.0,149.198,149.3512,149.1789,149.198,149204.0
2019-03-29 15:10:00,155.82,155.93,155.69,155.79,160388.0,149.198,149.3033,149.0735,149.1693,160388.0
2019-03-29 15:20:00,155.79,155.85,155.62,155.78,175652.0,149.1693,149.2267,149.0065,149.1597,175652.0
2019-03-29 15:30:00,155.79,155.92,155.71,155.82,235250.0,149.1693,149.2938,149.0927,149.198,235250.0
2019-03-29 15:40:00,155.82,155.9,155.67,155.82,377916.0,149.198,149.2746,149.0544,149.198,377916.0
2019-03-29 15:50:00,155.82,156.29,155.73,156.18,901948.0,149.198,149.648,149.1118,149.5427,901948.0
2019-04-01 09:30:00,157.53,157.73,156.91,157.21,454565.0,150.8353,151.0268,150.2417,150.5289,454565.0
2019-04-01 09:40:00,157.21,157.37,156.77,157.09,171180.0,150.5289,150.6821,150.1076,150.414,171180.0
2019-04-01 09:50:00,157.09,157.27,156.8,156.94,131033.0,150.414,150.5864,150.1364,150.2704,131033.0
2019-04-01 10:00:00,156.98,157.26,156.82,156.82,140539.0,150.3087,150.5768,150.1555,150.1555,140539.0
2019-04-01 10:10:00,156.82,156.89,156.55,156.89,94469.0,150.1555,150.2225,149.897,150.2225,94469.0
2019-04-01 10:20:00,156.88,156.97,156.73,156.83,74640.0,150.213,150.2991,150.0693,150.1651,74640.0
2019-04-01 10:30:00,156.84,157.0,156.84,156.9,88385.0,150.1747,150.3279,150.1747,150.2321,88385.0
2019-04-01 10:40:00,156.9,157.05,156.86,156.94,87310.0,150.2321,150.3757,150.1938,150.2704,87310.0
2019-04-01 10:50:00,156.93,157.03,156.77,156.89,153712.0,150.2608,150.3566,150.1076,150.2225,153712.0
2019-04-01 11:00:00,156.89,157.21,156.8,157.08,97047.0,150.2225,150.5289,150.1364,150.4045,97047.0
2019-04-01 11:10:00,157.09,157.44,157.06,157.32,136157.0,150.414,150.7492,150.3853,150.6343,136157.0
2019-04-01 11:20:00,157.32,157.43,157.27,157.35,104586.0,150.6343,150.7396,150.5864,150.663,104586.0
2019-04-01 11:30:00,157.35,157.36,157.11,157.2,92234.0,150.663,150.6726,150.4332,150.5194,92234.0
2019-04-01 11:40:00,157.2,157.39,157.2,157.29,64295.0,150.5194,150.7013,150.5194,150.6055,64295.0
2019-04-01 11:50:00,157.29,157.31,157.06,157.17,81902.0,150.6055,150.6247,150.3853,150.4906,81902.0
2019-04-01 12:00:00,157.16,157.17,156.94,157.01,56382.0,150.4811,150.4906,150.2704,150.3374,56382.0
2019-04-01 12:10:00,157.02,157.09,156.86,157.09,66987.0,150.347,150.414,150.1938,150.414,66987.0
2019-04-01 12:20:00,157.08,157.1,156.97,157.08,51114.0,150.4045,150.4236,150.2991,150.4045,51114.0
2019-04-01 12:30:00,157.07,157.18,157.04,157.12,65395.0,150.3949,150.5002,150.3662,150.4428,65395.0
2019-04-01 12:40:00,157.12,157.25,157.1,157.13,51100.0,150.4428,150.5672,150.4236,150.4523,51100.0
2019-04-01 12:50:00,157.13,157.29,157.04,157.28,59365.0,150.4523,150.6055,150.3662,150.596,59365.0
2019-04-01 13:00:00,157.29,157.3,157.2,157.28,47432.0,150.6055,150.6151,150.5194,150.596,47432.0
2019-04-01 13:10:00,157.27,157.3,157.23,157.28,41507.0,150.5864,150.6151,150.5481,150.596,41507.0
2019-04-01 13:20:00,157.28,157.33,157.17,157.25,70524.0,150.596,150.6438,150.4906,150.5672,70524.0
2019-04-01 13:30:00,157.24,157.31,157.21,157.3,73106.0,150.5577,150.6247,150.5289,150.6151,73106.0
2019-04-01 13:40:00,157.3,157.31,157.15,157.16,64880.0,150.6151,150.6247,150.4715,150.4811,64880.0
2019-04-01 13:50:00,157.16,157.32,157.15,157.27,58252.0,150.4811,150.6343,150.4715,150.5864,58252.0
2019-04-01 14:00:00,157.27,157.5,157.23,157.5,106612.0,150.5864,150.8066,150.5481,150.8066,106612.0
2019-04-01 14:10:00,157.49,157.58,157.36,157.36,113498.0,150.797,150.8832,150.6726,150.6726,113498.0
2019-04-01 14:20:00,157.36,157.5,157.36,157.45,70073.0,150.6726,150.8066,150.6726,150.7587,70073.0
2019-04-01 14:30:00,157.45,157.52,157.45,157.51,59812.0,150.7587,150.8258,150.7587,150.8162,59812.0
2019-04-01 14:40:00,157.52,157.53,157.43,157.44,70872.0,150.8258,150.8353,150.7396,150.7492,70872.0
2019-04-01 14:50:00,157.43,157.52,157.33,157.5,78195.0,150.7396,150.8258,150.6438,150.8066,78195.0
2019-04-01 15:00:00,157.49,157.5,157.32,157.35,97665.0,150.797,150.8066,150.6343,150.663,97665.0
2019-04-01 15:10:00,157.34,157.49,157.27,157.48,101859.0,150.6534,150.797,150.5864,150.7875,101859.0
2019-04-01 15:20:00,157.48,157.48,157.38,157.45,76740.0,150.7875,150.7875,150.6917,150.7587,76740.0
2019-04-01 15:30:00,157.46,157.5,157.36,157.49,119878.0,150.7683,150.8066,150.6726,150.797,119878.0
2019-04-01 15:40:00,157.5,157.55,157.35,157.39,200042.0,150.8066,150.8545,150.663,150.7013,200042.0
2019-04-01 15:50:00,157.38,157.57,157.25,157.32,491337.0,150.6917,150.8736,150.5672,150.6343,491337.0
2019-04-02 09:30:00,157.6,157.67,157.18,157.21,227026.0,150.9024,150.9694,150.5002,150.5289,227026.0
2019-04-02 09:40:00,157.23,157.46,157.17,157.39,122102.0,150.5481,150.7683,150.4906,150.7013,122102.0
2019-04-02 09:50:00,157.43,157.48,156.75,156.77,222688.0,150.7396,150.7875,150.0885,150.1076,222688.0
2019-04-02 10:00:00,156.81,157.17,156.75,157.17,139701.0,150.1459,150.4906,150.0885,150.4906,139701.0
2019-04-02 10:10:00,157.15,157.34,157.06,157.34,130404.0,150.4715,150.6534,150.3853,150.6534,130404.0
2019-04-02 10:20:00,157.32,157.37,157.19,157.37,80973.0,150.6343,150.6821,150.5098,150.6821,80973.0
2019-04-02 10:30:00,157.37,157.41,157.15,157.38,78590.0,150.6821,150.7204,150.4715,150.6917,78590.0
2019-04-02 10:40:00,157.38,157.43,157.19,157.34,70278.0,150.6917,150.7396,150.5098,150.6534,70278.0
2019-04-02 10:50:00,157.34,157.49,157.25,157.42,61231.0,150.6534,150.797,150.5672,150.73,61231.0
2019-04-02 11:00:00,157.42,157.45,157.09,157.16,73852.0,150.73,150.7587,150.414,150.4811,73852.0
2019-04-02 11:10:00,157.15,157.16,156.94,156.96,88196.0,150.4715,150.4811,150.2704,150.2896,88196.0
2019-04-02 11:20:00,156.95,157.14,156.93,157.0,90684.0,150.28,150.4619,150.2608,150.3279,90684.0
2019-04-02 11:30:00,157.01,157.09,156.91,156.92,91564.0,150.3374,150.414,150.2417,150.2513,91564.0
2019-04-02 11:40:00,156.92,157.1,156.87,157.04,71618.0,150.2513,150.4236,150.2034,150.3662,71618.0
2019-04-02 11:50:00,157.06,157.32,156.99,157.12,95275.0,150.3853,150.6343,150.3183,150.4428,95275.0
2019-04-02 12:00:00,157.13,157.24,157.06,157.08,75290.0,150.4523,150.5577,150.3853,150.4045,75290.0
2019-04-02 12:10:00,157.07,157.13,157.01,157.05,76968.0,150.3949,150.4523,150.3374,150.3757,76968.0
2019-04-02 12:20:00,157.06,157.09,156.94,157.04,113091.0,150.3853,150.414,150.2704,150.3662,113091.0
2019-04-02 12:30:00,157.04,157.28,157.01,157.22,114758.0,150.3662,150.596,150.3374,150.5385,114758.0
2019-04-02 12:40:00,157.21,157.29,157.14,157.19,47265.0,150.5289,150.6055,150.4619,150.5098,47265.0
2019-04-02 12:50:00,157.19,157.35,157.18,157.29,60609.0,150.5098,150.663,150.5002,150.6055,60609.0
2019-04-02 13:00:00,157.31,157.38,157.26,157.34,28484.0,150.6247,150.6917,150.5768,150.6534,28484.0
2019-04-02 13:10:00,157.35,157.44,157.3,157.36,41959.0,150.663,150.7492,150.6151,150.6726,41959.0
2019-04-02 13:20:00,157.36,157.51,157.36,157.49,41597.0,150.6726,150.8162,150.6726,150.797,41597.0
2019-04-02 13:30:00,157.49,157.52,157.44,157.51,32569.0,150.797,150.8258,150.7492,150.8162,32569.0
2019-04-02 13:40:00,157.52,157.58,157.5,157.54,30789.0,150.8258,150.8832,150.8066,150.8449,30789.0
2019-04-02 13:50:00,157.55,157.55,157.44,157.51,44870.0,150.8545,150.8545,150.7492,150.8162,44870.0
2019-04-02 14:00:00,157.5,157.59,157.48,157.56,45533.0,150.8066,150.8928,150.7875,150.8641,45533.0
2019-04-02 14:10:00,157.55,157.75,157.54,157.74,58711.0,150.8545,151.046,150.8449,151.0364,58711.0
2019-04-02 14:20:00,157.74,157.86,157.67,157.82,101275.0,151.0364,151.1513,150.9694,151.113,101275.0
2019-04-02 14:30:00,157.81,157.87,157.78,157.8,55057.0,151.1034,151.1609,151.0747,151.0939,55057.0
2019-04-02 14:40:00,157.8,157.94,157.78,157.81,51668.0,151.0939,151.2279,151.0747,151.1034,51668.0
2019-04-02 14:50:00,157.81,157.94,157.81,157.9,61942.0,151.1034,151.2279,151.1034,151.1896,61942.0
2019-04-02 15:00:00,157.91,158.01,157.9,157.98,91225.0,151.1992,151.2949,151.1896,151.2662,91225.0
2019-04-02 15:10:00,157.99,158.11,157.98,158.0,84687.0,151.2758,151.3907,151.2662,151.2854,84687.0
2019-04-02 15:20:00,158.0,158.08,157.96,158.04,92813.0,151.2854,151.362,151.2471,151.3237,92813.0
2019-04-02 15:30:00,158.04,158.15,158.01,158.15,83451.0,151.3237,151.429,151.2949,151.429,83451.0
2019-04-02 15:40:00,158.13,158.13,157.93,158.03,133555.0,151.4098,151.4098,151.2183,151.3141,133555.0
2019-04-02 15:50:00,158.03,158.07,157.76,157.79,362817.0,151.3141,151.3524,151.0556,151.0843,362817.0
2019-04-03 09:30:00,158.55,158.65,157.85,158.0,304510.0,151.812,151.9078,151.1417,151.2854,304510.0
2019-04-03 09:40:00,157.99,158.28,157.88,158.19,258750.0,151.2758,151.5535,151.1705,151.4673,258750.0
2019-04-03 09:50:00,158.2,158.6,158.15,158.39,124516.0,151.4769,151.8599,151.429,151.6588,124516.0
2019-04-03 10:00:00,158.38,158.38,157.91,158.26,165140.0,151.6492,151.6492,151.1992,151.5343,165140.0
2019-04-03 10:10:00,158.27,158.46,158.2,158.39,186248.0,151.5439,151.7258,151.4769,151.6588,186248.0
2019-04-03 10:20:00,158.4,158.52,158.36,158.46,115589.0,151.6684,151.7833,151.6301,151.7258,115589.0
2019-04-03 10:30:00,158.45,158.56,158.3,158.55,141469.0,151.7163,151.8216,151.5726,151.812,141469.0
2019-04-03 10:40:00,158.56,158.72,158.49,158.61,101789.0,151.8216,151.9748,151.7546,151.8695,101789.0
2019-04-03 10:50:00,158.6,158.76,158.6,158.66,93524.0,151.8599,152.0131,151.8599,151.9173,93524.0
2019-04-03 11:00:00,158.67,158.81,158.63,158.78,89865.0,151.9269,152.061,151.8886,152.0322,89865.0
2019-04-03 11:10:00,158.79,158.85,158.61,158.81,88786.0,152.0418,152.0993,151.8695,152.061,88786.0
2019-04-03 11:20:00,158.81,158.82,158.71,158.76,54325.0,152.061,152.0705,151.9652,152.0131,54325.0
2019-04-03 11:30:00,158.75,158.94,158.74,158.92,75799.0,152.0035,152.1854,151.9939,152.1663,75799.0
2019-04-03 11:40:00,158.9,158.95,158.86,158.9,81184.0,152.1471,152.195,152.1088,152.1471,81184.0
2019-04-03 11:50:00,158.89,158.99,158.82,158.93,60492.0,152.1376,152.2333,152.0705,152.1759,60492.0
2019-04-03 12:00:00,158.94,159.08,158.91,159.08,107070.0,152.1854,152.3195,152.1567,152.3195,107070.0
2019-04-03 12:10:00,159.07,159.11,158.92,158.98,114402.0,152.3099,152.3482,152.1663,152.2237,114402.0
2019-04-03 12:20:00,158.98,159.0,158.86,158.91,101557.0,152.2237,152.2429,152.1088,152.1567,101557.0
2019-04-03 12:30:00,158.9,158.9,158.65,158.81,115603.0,152.1471,152.1471,151.9078,152.061,115603.0
2019-04-03 12:40:00,158.81,158.85,158.72,158.8,72907.0,152.061,152.0993,151.9748,152.0514,72907.0
2019-04-03 12:50:00,158.8,158.88,158.7,158.85,85556.0,152.0514,152.128,151.9556,152.0993,85556.0
2019-04-03 13:00:00,158.84,158.89,158.76,158.78,70253.0,152.0897,152.1376,152.0131,152.0322,70253.0
2019-04-03 13:10:00,158.77,158.8,158.53,158.54,81541.0,152.0227,152.0514,151.7929,151.8024,81541.0
2019-04-03 13:20:00,158.55,158.69,158.53,158.58,57398.0,151.812,151.9461,151.7929,151.8407,57398.0
2019-04-03 13:30:00,158.59,158.71,158.58,158.59,62839.0,151.8503,151.9652,151.8407,151.8503,62839.0
2019-04-03 13:40:00,158.6,158.62,158.38,158.38,59774.0,151.8599,151.879,151.6492,151.6492,59774.0
2019-04-03 13:50:00,158.38,158.38,158.08,158.13,87565.0,151.6492,151.6492,151.362,151.4098,87565.0
2019-04-03 14:00:00,158.11,158.21,158.03,158.15,58240.0,151.3907,151.4864,151.3141,151.429,58240.0
2019-04-03 14:10:00,158.15,158.15,158.01,158.11,74878.0,151.429,151.429,151.2949,151.3907,74878.0
2019-04-03 14:20:00,158.12,158.24,158.1,158.21,61901.0,151.4003,151.5152,151.3811,151.4864,61901.0
2019-04-03 14:30:00,158.22,158.27,158.07,158.09,57280.0,151.496,151.5439,151.3524,151.3715,57280.0
2019-04-03 14:40:00,158.09,158.18,158.04,158.13,67404.0,151.3715,151.4577,151.3237,151.4098,67404.0
2019-04-03 14:50:00,158.13,158.18,158.04,158.1,60546.0,151.4098,151.4577,151.3237,151.3811,60546.0
2019-04-03 15:00:00,158.08,158.21,158.03,158.03,63569.0,151.362,151.4864,151.3141,151.3141,63569.0
2019-04-03 15:10:00,158.02,158.03,157.86,157.95,128419.0,151.3045,151.3141,151.1513,151.2375,128419.0
2019-04-03 15:20:00,157.96,158.05,157.88,158.05,100977.0,151.2471,151.3332,151.1705,151.3332,100977.0
2019-04-03 15:30:00,158.04,158.15,157.93,158.07,100508.0,151.3237,151.429,151.2183,151.3524,100508.0
2019-04-03 15:40:00,158.08,158.2,158.07,158.17,120499.0,151.362,151.4769,151.3524,151.4481,120499.0
2019-04-03 15:50:00,158.18,158.52,158.17,158.44,399530.0,151.4577,151.7833,151.4481,151.7067,399530.0
2019-04-04 09:30:00,158.53,158.69,158.0,158.2,248881.0,151.7929,151.9461,151.2854,151.4769,248881.0
2019-04-04 09:40:00,158.2,158.39,158.09,158.24,103841.0,151.4769,151.6588,151.3715,151.5152,103841.0
2019-04-04 09:50:00,158.25,158.46,158.13,158.41,90103.0,151.5247,151.7258,151.4098,151.678,90103.0
2019-04-04 10:00:00,158.45,158.45,158.03,158.05,82131.0,151.7163,151.7163,151.3141,151.3332,82131.0
2019-04-04 10:10:00,158.03,158.14,157.71,157.77,75269.0,151.3141,151.4194,151.0077,151.0651,75269.0
2019-04-04 10:20:00,157.78,157.81,157.32,157.34,116810.0,151.0747,151.1034,150.6343,150.6534,116810.0
2019-04-04 10:30:00,157.32,157.57,157.02,157.5,121910.0,150.6343,150.8736,150.347,150.8066,121910.0
2019-04-04 10:40:00,157.54,157.72,157.44,157.69,70638.0,150.8449,151.0173,150.7492,150.9885,70638.0
2019-04-04 10:50:00,157.69,157.76,157.1,157.1,101978.0,150.9885,151.0556,150.4236,150.4236,101978.0
2019-04-04 11:00:00,157.12,157.12,156.76,156.93,193042.0,150.4428,150.4428,150.0981,150.2608,193042.0
2019-04-04 11:10:00,156.92,156.92,156.58,156.63,184838.0,150.2513,150.2513,149.9257,149.9736,184838.0
2019-04-04 11:20:00,156.62,157.01,156.53,156.82,125251.0,149.964,150.3374,149.8778,150.1555,125251.0
2019-04-04 11:30:00,156.82,157.19,156.78,157.16,184505.0,150.1555,150.5098,150.1172,150.4811,184505.0
2019-04-04 11:40:00,157.18,157.19,156.98,156.99,80888.0,150.5002,150.5098,150.3087,150.3183,80888.0
2019-04-04 11:50:00,156.98,156.98,156.72,156.87,52112.0,150.3087,150.3087,150.0598,150.2034,52112.0
2019-04-04 12:00:00,156.85,157.02,156.79,156.91,45676.0,150.1842,150.347,150.1268,150.2417,45676.0
2019-04-04 12:10:00,156.91,157.06,156.81,156.87,53842.0,150.2417,150.3853,150.1459,150.2034,53842.0
2019-04-04 12:20:00,156.86,157.05,156.85,156.96,87199.0,150.1938,150.3757,150.1842,150.2896,87199.0
2019-04-04 12:30:00,156.94,157.0,156.86,156.93,66469.0,150.2704,150.3279,150.1938,150.2608,66469.0
2019-04-04 12:40:00,156.91,156.99,156.72,156.92,82184.0,150.2417,150.3183,150.0598,150.2513,82184.0
2019-04-04 12:50:00,156.93,157.06,156.89,156.95,75641.0,150.2608,150.3853,150.2225,150.28,75641.0
2019-04-04 13:00:00,156.95,157.05,156.79,157.04,77075.0,150.28,150.3757,150.1268,150.3662,77075.0
2019-04-04 13:10:00,157.05,157.19,157.04,157.15,43174.0,150.3757,150.5098,150.3662,150.4715,43174.0
2019-04-04 13:20:00,157.15,157.25,157.08,157.09,77243.0,150.4715,150.5672,150.4045,150.414,77243.0
2019-04-04 13:30:00,157.09,157.14,156.94,156.96,60129.0,150.414,150.4619,150.2704,150.2896,60129.0
2019-04-04 13:40:00,156.95,157.0,156.88,156.91,64970.0,150.28,150.3279,150.213,150.2417,64970.0
2019-04-04 13:50:00,156.92,157.05,156.89,156.91,65052.0,150.2513,150.3757,150.2225,150.2417,65052.0
2019-04-04 14:00:00,156.91,157.03,156.85,156.99,40965.0,150.2417,150.3566,150.1842,150.3183,40965.0
2019-04-04 14:10:00,157.0,157.25,156.99,157.19,43185.0,150.3279,150.5672,150.3183,150.5098,43185.0
2019-04-04 14:20:00,157.18,157.26,157.13,157.24,46506.0,150.5002,150.5768,150.4523,150.5577,46506.0
2019-04-04 14:30:00,157.23,157.27,157.16,157.25,52696.0,150.5481,150.5864,150.4811,150.5672,52696.0
2019-04-04 14:40:00,157.25,157.42,157.23,157.34,53380.0,150.5672,150.73,150.5481,150.6534,53380.0
2019-04-04 14:50:00,157.35,157.49,157.32,157.43,88060.0,150.663,150.797,150.6343,150.7396,88060.0
2019-04-04 15:00:00,157.44,157.47,157.2,157.25,69456.0,150.7492,150.7779,150.5194,150.5672,69456.0
2019-04-04 15:10:00,157.25,157.37,157.24,157.33,60567.0,150.5672,150.6821,150.5577,150.6438,60567.0
2019-04-04 15:20:00,157.33,157.35,157.19,157.24,69733.0,150.6438,150.663,150.5098,150.5577,69733.0
2019-04-04 15:30:00,157.24,157.38,157.22,157.33,104572.0,150.5577,150.6917,150.5385,150.6438,104572.0
2019-04-04 15:40:00,157.34,157.35,157.12,157.21,118592.0,150.6534,150.663,150.4428,150.5289,118592.0
2019-04-04 15:50:00,157.21,157.67,157.2,157.64,444881.0,150.5289,150.9694,150.5194,150.9407,444881.0
2019-04-05 09:30:00,158.0,158.63,157.84,158.39,321663.0,151.2854,151.8886,151.1322,151.6588,321663.0
2019-04-05 09:40:00,158.4,158.58,158.12,158.19,176542.0,151.6684,151.8407,151.4003,151.4673,176542.0
2019-04-05 09:50:00,158.19,158.26,157.84,158.1,115174.0,151.4673,151.5343,151.1322,151.3811,115174.0
2019-04-05 10:00:00,158.12,158.31,158.05,158.21,97593.0,151.4003,151.5822,151.3332,151.4864,97593.0
2019-04-05 10:10:00,158.22,158.26,158.01,158.01,62983.0,151.496,151.5343,151.2949,151.2949,62983.0
2019-04-05 10:20:00,158.03,158.18,158.03,158.15,52379.0,151.3141,151.4577,151.3141,151.429,52379.0
2019-04-05 10:30:00,158.17,158.31,157.94,158.07,57116.0,151.4481,151.5822,151.2279,151.3524,57116.0
2019-04-05 10:40:00,158.09,158.13,157.86,157.92,40609.0,151.3715,151.4098,151.1513,151.2088,40609.0
2019-04-05 10:50:00,157.93,158.11,157.92,158.09,54156.0,151.2183,151.3907,151.2088,151.3715,54156.0
2019-04-05 11:00:00,158.11,158.15,157.99,158.05,55285.0,151.3907,151.429,151.2758,151.3332,55285.0
2019-04-05 11:10:00,158.05,158.12,157.97,158.05,54824.0,151.3332,151.4003,151.2566,151.3332,54824.0
2019-04-05 11:20:00,158.04,158.18,158.01,158.14,47546.0,151.3237,151.4577,151.2949,151.4194,47546.0
2019-04-05 11:30:00,158.14,158.18,157.97,158.04,58047.0,151.4194,151.4577,151.2566,151.3237,58047.0
2019-04-05 11:40:00,158.04,158.04,157.82,157.84,86836.0,151.3237,151.3237,151.113,151.1322,86836.0
2019-04-05 11:50:00,157.82,157.97,157.77,157.83,77132.0,151.113,151.2566,151.0651,151.1226,77132.0
2019-04-05 12:00:00,157.82,157.98,157.77,157.96,79669.0,151.113,151.2662,151.0651,151.2471,79669.0
2019-04-05 12:10:00,157.96,158.01,157.93,157.98,27123.0,151.2471,151.2949,151.2183,151.2662,27123.0
2019-04-05 12:20:00,157.96,157.99,157.9,157.94,29433.0,151.2471,151.2758,151.1896,151.2279,29433.0
2019-04-05 12:30:00,157.93,157.99,157.79,157.82,39552.0,151.2183,151.2758,151.0843,151.113,39552.0
2019-04-05 12:40:00,157.81,157.93,157.79,157.91,52721.0,151.1034,151.2183,151.0843,151.1992,52721.0
2019-04-05 12:50:00,157.92,157.93,157.73,157.8,58277.0,151.2088,151.2183,151.0268,151.0939,58277.0
2019-04-05 13:00:00,157.8,157.86,157.75,157.77,26309.0,151.0939,151.1513,151.046,151.0651,26309.0
2019-04-05 13:10:00,157.77,157.79,157.69,157.71,57466.0,151.0651,151.0843,150.9885,151.0077,57466.0
2019-04-05 13:20:00,157.7,157.77,157.68,157.71,40697.0,150.9981,151.0651,150.979,151.0077,40697.0
2019-04-05 13:30:00,157.71,157.72,157.53,157.57,47474.0,151.0077,151.0173,150.8353,150.8736,47474.0
2019-04-05 13:40:00,157.57,157.63,157.54,157.6,39510.0,150.8736,150.9311,150.8449,150.9024,39510.0
2019-04-05 13:50:00,157.6,157.65,157.53,157.54,52303.0,150.9024,150.9502,150.8353,150.8449,52303.0
2019-04-05 14:00:00,157.53,157.64,157.48,157.62,50515.0,150.8353,150.9407,150.7875,150.9215,50515.0
2019-04-05 14:10:00,157.62,157.62,157.41,157.42,66381.0,150.9215,150.9215,150.7204,150.73,66381.0
2019-04-05 14:20:00,157.42,157.44,157.23,157.41,68730.0,150.73,150.7492,150.5481,150.7204,68730.0
2019-04-05 14:30:00,157.41,157.48,157.36,157.41,59314.0,150.7204,150.7875,150.6726,150.7204,59314.0
2019-04-05 14:40:00,157.43,157.46,157.31,157.35,61035.0,150.7396,150.7683,150.6247,150.663,61035.0
2019-04-05 14:50:00,157.34,157.51,157.31,157.47,84844.0,150.6534,150.8162,150.6247,150.7779,84844.0
2019-04-05 15:00:00,157.47,157.6,157.46,157.5,84578.0,150.7779,150.9024,150.7683,150.8066,84578.0
2019-04-05 15:10:00,157.49,157.58,157.44,157.55,72308.0,150.797,150.8832,150.7492,150.8545,72308.0
2019-04-05 15:20:00,157.56,157.67,157.56,157.6,113688.0,150.8641,150.9694,150.8641,150.9024,113688.0
2019-04-05 15:30:00,157.6,157.74,157.58,157.72,91713.0,150.9024,151.0364,150.8832,151.0173,91713.0
2019-04-05 15:40:00,157.72,157.77,157.65,157.66,112911.0,151.0173,151.0651,150.9502,150.9598,112911.0
2019-04-05 15:50:00,157.66,157.73,157.51,157.65,352490.0,150.9598,151.0268,150.8162,150.9502,352490.0
2019-04-08 09:30:00,157.55,157.57,156.53,156.78,292542.0,150.8545,150.8736,149.8778,150.1172,292542.0
2019-04-08 09:40:00,156.74,157.1,156.32,157.05,116188.0,150.0789,150.4236,149.6768,150.3757,116188.0
2019-04-08 09:50:00,157.05,157.08,156.76,156.97,96521.0,150.3757,150.4045,150.0981,150.2991,96521.0
2019-04-08 10:00:00,156.98,157.18,156.59,157.16,207922.0,150.3087,150.5002,149.9353,150.4811,207922.0
2019-04-08 10:10:00,157.14,157.39,157.01,157.33,140206.0,150.4619,150.7013,150.3374,150.6438,140206.0
2019-04-08 10:20:00,157.34,157.46,157.06,157.18,88689.0,150.6534,150.7683,150.3853,150.5002,88689.0
2019-04-08 10:30:00,157.19,157.52,157.15,157.36,81920.0,150.5098,150.8258,150.4715,150.6726,81920.0
2019-04-08 10:40:00,157.37,157.41,157.23,157.28,73415.0,150.6821,150.7204,150.5481,150.596,73415.0
2019-04-08 10:50:00,157.27,157.4,157.2,157.23,73011.0,150.5864,150.7109,150.5194,150.5481,73011.0
2019-04-08 11:00:00,157.22,157.43,157.18,157.29,57411.0,150.5385,150.7396,150.5002,150.6055,57411.0
2019-04-08 11:10:00,157.29,157.52,157.25,157.5,66751.0,150.6055,150.8258,150.5672,150.8066,66751.0
2019-04-08 11:20:00,157.52,157.55,157.33,157.46,52630.0,150.8258,150.8545,150.6438,150.7683,52630.0
2019-04-08 11:30:00,157.46,157.56,157.39,157.42,51469.0,150.7683,150.8641,150.7013,150.73,51469.0
2019-04-08 11:40:00,157.41,157.47,157.29,157.34,46558.0,150.7204,150.7779,150.6055,150.6534,46558.0
2019-04-08 11:50:00,157.34,157.4,157.21,157.29,43869.0,150.6534,150.7109,150.5289,150.6055,43869.0
2019-04-08 12:00:00,157.29,157.42,157.2,157.4,60252.0,150.6055,150.73,150.5194,150.7109,60252.0
2019-04-08 12:10:00,157.4,157.41,157.3,157.3,49913.0,150.7109,150.7204,150.6151,150.6151,49913.0
2019-04-08 12:20:00,157.29,157.34,157.24,157.27,44455.0,150.6055,150.6534,150.5577,150.5864,44455.0
2019-04-08 12:30:00,157.26,157.42,157.24,157.39,61188.0,150.5768,150.73,150.5577,150.7013,61188.0
2019-04-08 12:40:00,157.4,157.42,157.28,157.32,42411.0,150.7109,150.73,150.596,150.6343,42411.0
2019-04-08 12:50:00,157.33,157.42,157.28,157.41,42667.0,150.6438,150.73,150.596,150.7204,42667.0
2019-04-08 13:00:00,157.42,157.58,157.42,157.49,53292.0,150.73,150.8832,150.73,150.797,53292.0
2019-04-08 13:10:00,157.5,157.67,157.49,157.63,41357.0,150.8066,150.9694,150.797,150.9311,41357.0
2019-04-08 13:20:00,157.65,157.74,157.63,157.72,46078.0,150.9502,151.0364,150.9311,151.0173,46078.0
2019-04-08 13:30:00,157.73,157.81,157.65,157.7,63833.0,151.0268,151.1034,150.9502,150.9981,63833.0
2019-04-08 13:40:00,157.71,157.72,157.56,157.61,46533.0,151.0077,151.0173,150.8641,150.9119,46533.0
2019-04-08 13:50:00,157.61,157.86,157.6,157.84,63727.0,150.9119,151.1513,150.9024,151.1322,63727.0
2019-04-08 14:00:00,157.83,157.85,157.7,157.8,71518.0,151.1226,151.1417,150.9981,151.0939,71518.0
2019-04-08 14:10:00,157.8,157.82,157.61,157.61,47803.0,151.0939,151.113,150.9119,150.9119,47803.0
2019-04-08 14:20:00,157.61,157.64,157.42,157.48,82878.0,150.9119,150.9407,150.73,150.7875,82878.0
2019-04-08 14:30:00,157.49,157.54,157.39,157.46,45572.0,150.797,150.8449,150.7013,150.7683,45572.0
2019-04-08 14:40:00,157.46,157.49,157.39,157.39,32505.0,150.7683,150.797,150.7013,150.7013,32505.0
2019-04-08 14:50:00,157.39,157.6,157.39,157.57,38208.0,150.7013,150.9024,150.7013,150.8736,38208.0
2019-04-08 15:00:00,157.58,157.67,157.54,157.56,50603.0,150.8832,150.9694,150.8449,150.8641,50603.0
2019-04-08 15:10:00,157.56,157.64,157.53,157.6,92608.0,150.8641,150.9407,150.8353,150.9024,92608.0
2019-04-08 15:20:00,157.62,157.62,157.49,157.49,69952.0,150.9215,150.9215,150.797,150.797,69952.0
2019-04-08 15:30:00,157.49,157.53,157.4,157.43,125868.0,150.797,150.8353,150.7109,150.7396,125868.0
2019-04-08 15:40:00,157.43,157.55,157.39,157.5,134306.0,150.7396,150.8545,150.7013,150.8066,134306.0
2019-04-08 15:50:00,157.5,157.78,157.49,157.73,452232.0,150.8066,151.0747,150.797,151.0268,452232.0
2019-04-09 09:30:00,156.56,157.63,156.47,157.47,212343.0,149.9066,150.9311,149.8204,150.7779,212343.0
2019-04-09 09:40:00,157.46,157.69,157.23,157.23,76812.0,150.7683,150.9885,150.5481,150.5481,76812.0
2019-04-09 09:50:00,157.23,157.33,157.04,157.31,76204.0,150.5481,150.6438,150.3662,150.6247,76204.0
2019-04-09 10:00:00,157.33,157.49,157.09,157.37,79052.0,150.6438,150.797,150.414,150.6821,79052.0
2019-04-09 10:10:00,157.36,157.43,157.22,157.35,74884.0,150.6726,150.7396,150.5385,150.663,74884.0
2019-04-09 10:20:00,157.36,157.63,157.36,157.56,59381.0,150.6726,150.9311,150.6726,150.8641,59381.0
2019-04-09 10:30:00,157.56,157.78,157.53,157.75,93629.0,150.8641,151.0747,150.8353,151.046,93629.0
2019-04-09 10:40:00,157.74,157.77,157.42,157.44,99198.0,151.0364,151.0651,150.73,150.7492,99198.0
2019-04-09 10:50:00,157.45,157.66,157.44,157.51,80929.0,150.7587,150.9598,150.7492,150.8162,80929.0
2019-04-09 11:00:00,157.52,157.74,157.5,157.61,74704.0,150.8258,151.0364,150.8066,150.9119,74704.0
2019-04-09 11:10:00,157.61,157.78,157.59,157.64,67651.0,150.9119,151.0747,150.8928,150.9407,67651.0
2019-04-09 11:20:00,157.62,157.69,157.43,157.5,45921.0,150.9215,150.9885,150.7396,150.8066,45921.0
2019-04-09 11:30:00,157.52,157.63,157.38,157.41,58681.0,150.8258,150.9311,150.6917,150.7204,58681.0
2019-04-09 11:40:00,157.4,157.68,157.4,157.68,42119.0,150.7109,150.979,150.7109,150.979,42119.0
2019-04-09 11:50:00,157.7,157.7,157.55,157.62,35688.0,150.9981,150.9981,150.8545,150.9215,35688.0
2019-04-09 12:00:00,157.61,157.72,157.58,157.68,43758.0,150.9119,151.0173,150.8832,150.979,43758.0
2019-04-09 12:10:00,157.7,157.99,157.66,157.95,102329.0,150.9981,151.2758,150.9598,151.2375,102329.0
2019-04-09 12:20:00,157.97,157.97,157.89,157.95,43570.0,151.2566,151.2566,151.18,151.2375,43570.0
2019-04-09 12:30:00,157.94,157.96,157.75,157.85,60537.0,151.2279,151.2471,151.046,151.1417,60537.0
2019-04-09 12:40:00,157.85,157.92,157.81,157.81,36333.0,151.1417,151.2088,151.1034,151.1034,36333.0
2019-04-09 12:50:00,157.8,157.87,157.72,157.73,31230.0,151.0939,151.1609,151.0173,151.0268,31230.0
2019-04-09 13:00:00,157.72,157.74,157.63,157.68,43032.0,151.0173,151.0364,150.9311,150.979,43032.0
2019-04-09 13:10:00,157.67,157.79,157.67,157.7,35800.0,150.9694,151.0843,150.9694,150.9981,35800.0
2019-04-09 13:20:00,157.7,157.83,157.69,157.72,37312.0,150.9981,151.1226,150.9885,151.0173,37312.0
2019-04-09 13:30:00,157.7,157.81,157.68,157.8,29570.0,150.9981,151.1034,150.979,151.0939,29570.0
2019-04-09 13:40:00,157.81,157.87,157.73,157.73,64741.0,151.1034,151.1609,151.0268,151.0268,64741.0
2019-04-09 13:50:00,157.72,157.72,157.55,157.61,37430.0,151.0173,151.0173,150.8545,150.9119,37430.0
2019-04-09 14:00:00,157.61,157.64,157.45,157.53,58918.0,150.9119,150.9407,150.7587,150.8353,58918.0
2019-04-09 14:10:00,157.53,157.67,157.46,157.59,60586.0,150.8353,150.9694,150.7683,150.8928,60586.0
2019-04-09 14:20:00,157.6,157.64,157.47,157.51,47003.0,150.9024,150.9407,150.7779,150.8162,47003.0
2019-04-09 14:30:00,157.52,157.57,157.47,157.53,37996.0,150.8258,150.8736,150.7779,150.8353,37996.0
2019-04-09 14:40:00,157.53,157.53,157.31,157.39,37620.0,150.8353,150.8353,150.6247,150.7013,37620.0
2019-04-09 14:50:00,157.39,157.45,157.36,157.42,38287.0,150.7013,150.7587,150.6726,150.73,38287.0
2019-04-09 15:00:00,157.4,157.48,157.38,157.47,49710.0,150.7109,150.7875,150.6917,150.7779,49710.0
2019-04-09 15:10:00,157.48,157.57,157.43,157.55,57162.0,150.7875,150.8736,150.7396,150.8545,57162.0
2019-04-09 15:20:00,157.54,157.57,157.39,157.49,51530.0,150.8449,150.8736,150.7013,150.797,51530.0
2019-04-09 15:30:00,157.48,157.75,157.47,157.72,98574.0,150.7875,151.046,150.7779,151.0173,98574.0
2019-04-09 15:40:00,157.72,157.74,157.58,157.62,87612.0,151.0173,151.0364,150.8832,150.9215,87612.0
2019-04-09 15:50:00,157.62,157.63,157.28,157.57,457666.0,150.9215,150.9311,150.596,150.8736,457666.0
2019-04-10 09:30:00,157.99,158.0,157.52,157.62,227525.0,151.2758,151.2854,150.8258,150.9215,227525.0
2019-04-10 09:40:00,157.6,158.16,157.59,158.04,94253.0,150.9024,151.4386,150.8928,151.3237,94253.0
2019-04-10 09:50:00,158.05,158.25,157.83,158.24,87818.0,151.3332,151.5247,151.1226,151.5152,87818.0
2019-04-10 10:00:00,158.23,158.28,157.95,158.14,131374.0,151.5056,151.5535,151.2375,151.4194,131374.0
2019-04-10 10:10:00,158.14,158.37,158.11,158.34,73893.0,151.4194,151.6396,151.3907,151.6109,73893.0
2019-04-10 10:20:00,158.35,158.49,158.21,158.39,80618.0,151.6205,151.7546,151.4864,151.6588,80618.0
2019-04-10 10:30:00,158.38,158.58,158.36,158.53,106297.0,151.6492,151.8407,151.6301,151.7929,106297.0
2019-04-10 10:40:00,158.53,158.78,158.52,158.71,104184.0,151.7929,152.0322,151.7833,151.9652,104184.0
2019-04-10 10:50:00,158.72,158.74,158.33,158.39,80816.0,151.9748,151.9939,151.6013,151.6588,80816.0
2019-04-10 11:00:00,158.39,158.47,158.26,158.43,67500.0,151.6588,151.7354,151.5343,151.6971,67500.0
2019-04-10 11:10:00,158.43,158.54,158.4,158.54,74978.0,151.6971,151.8024,151.6684,151.8024,74978.0
2019-04-10 11:20:00,158.53,158.54,158.37,158.41,47889.0,151.7929,151.8024,151.6396,151.678,47889.0
2019-04-10 11:30:00,158.42,158.71,158.4,158.69,63079.0,151.6875,151.9652,151.6684,151.9461,63079.0
2019-04-10 11:40:00,158.69,158.7,158.48,158.5,59892.0,151.9461,151.9556,151.745,151.7641,59892.0
2019-04-10 11:50:00,158.5,158.56,158.41,158.42,51571.0,151.7641,151.8216,151.678,151.6875,51571.0
2019-04-10 12:00:00,158.42,158.51,158.37,158.51,42195.0,151.6875,151.7737,151.6396,151.7737,42195.0
2019-04-10 12:10:00,158.52,158.53,158.34,158.35,32387.0,151.7833,151.7929,151.6109,151.6205,32387.0
2019-04-10 12:20:00,158.35,158.44,158.31,158.32,40039.0,151.6205,151.7067,151.5822,151.5918,40039.0
2019-04-10 12:30:00,158.33,158.41,158.3,158.33,43896.0,151.6013,151.678,151.5726,151.6013,43896.0
2019-04-10 12:40:00,158.33,158.35,158.24,158.29,34038.0,151.6013,151.6205,151.5152,151.563,34038.0
2019-04-10 12:50:00,158.29,158.36,158.28,158.28,35856.0,151.563,151.6301,151.5535,151.5535,35856.0
2019-04-10 13:00:00,158.29,158.36,158.17,158.22,39287.0,151.563,151.6301,151.4481,151.496,39287.0
2019-04-10 13:10:00,158.22,158.32,158.19,158.29,31632.0,151.496,151.5918,151.4673,151.563,31632.0
2019-04-10 13:20:00,158.3,158.32,158.18,158.22,30817.0,151.5726,151.5918,151.4577,151.496,30817.0
2019-04-10 13:30:00,158.22,158.29,158.19,158.21,33247.0,151.496,151.563,151.4673,151.4864,33247.0
2019-04-10 13:40:00,158.22,158.32,158.22,158.28,30370.0,151.496,151.5918,151.496,151.5535,30370.0
2019-04-10 13:50:00,158.3,158.34,158.23,158.28,36900.0,151.5726,151.6109,151.5056,151.5535,36900.0
2019-04-10 14:00:00,158.26,158.33,158.2,158.2,53295.0,151.5343,151.6013,151.4769,151.4769,53295.0
2019-04-10 14:10:00,158.19,158.25,158.09,158.12,62844.0,151.4673,151.5247,151.3715,151.4003,62844.0
2019-04-10 14:20:00,158.13,158.14,157.95,158.03,65095.0,151.4098,151.4194,151.2375,151.3141,65095.0
2019-04-10 14:30:00,158.02,158.05,157.95,158.03,39921.0,151.3045,151.3332,151.2375,151.3141,39921.0
2019-04-10 14:40:00,158.03,158.2,158.03,158.15,40477.0,151.3141,151.4769,151.3141,151.429,40477.0
2019-04-10 14:50:00,158.16,158.31,158.15,158.26,40749.0,151.4386,151.5822,151.429,151.5343,40749.0
2019-04-10 15:00:00,158.26,158.54,158.25,158.52,49422.0,151.5343,151.8024,151.5247,151.7833,49422.0
2019-04-10 15:10:00,158.52,158.53,158.38,158.42,53720.0,151.7833,151.7929,151.6492,151.6875,53720.0
2019-04-10 15:20:00,158.43,158.47,158.28,158.32,65547.0,151.6971,151.7354,151.5535,151.5918,65547.0
2019-04-10 15:30:00,158.32,158.45,158.26,158.33,79809.0,151.5918,151.7163,151.5343,151.6013,79809.0
2019-04-10 15:40:00,158.33,158.4,158.32,158.4,76286.0,151.6013,151.6684,151.5918,151.6684,76286.0
2019-04-10 15:50:00,158.4,158.73,158.33,158.7,332019.0,151.6684,151.9844,151.6013,151.9556,332019.0
2019-04-11 09:30:00,159.11,159.3,158.26,158.32,354633.0,152.3482,152.5301,151.5343,151.5918,354633.0
2019-04-11 09:40:00,158.32,158.33,157.71,158.05,178931.0,151.5918,151.6013,151.0077,151.3332,178931.0
2019-04-11 09:50:00,158.06,158.22,157.56,157.68,151165.0,151.3428,151.496,150.8641,150.979,151165.0
2019-04-11 10:00:00,157.69,157.77,157.57,157.65,102418.0,150.9885,151.0651,150.8736,150.9502,102418.0
2019-04-11 10:10:00,157.65,157.79,157.44,157.49,171044.0,150.9502,151.0843,150.7492,150.797,171044.0
2019-04-11 10:20:00,157.5,157.62,157.45,157.5,96624.0,150.8066,150.9215,150.7587,150.8066,96624.0
2019-04-11 10:30:00,157.52,157.8,157.47,157.72,96606.0,150.8258,151.0939,150.7779,151.0173,96606.0
2019-04-11 10:40:00,157.73,157.96,157.71,157.8,86365.0,151.0268,151.2471,151.0077,151.0939,86365.0
2019-04-11 10:50:00,157.81,157.97,157.72,157.96,78542.0,151.1034,151.2566,151.0173,151.2471,78542.0
2019-04-11 11:00:00,157.97,157.98,157.79,157.96,82399.0,151.2566,151.2662,151.0843,151.2471,82399.0
2019-04-11 11:10:00,157.95,157.95,157.78,157.89,47224.0,151.2375,151.2375,151.0747,151.18,47224.0
2019-04-11 11:20:00,157.89,158.02,157.84,157.92,53719.0,151.18,151.3045,151.1322,151.2088,53719.0
2019-04-11 11:30:00,157.92,158.0,157.81,157.82,61243.0,151.2088,151.2854,151.1034,151.113,61243.0
2019-04-11 11:40:00,157.8,157.8,157.46,157.65,91419.0,151.0939,151.0939,150.7683,150.9502,91419.0
2019-04-11 11:50:00,157.64,157.7,157.59,157.62,49089.0,150.9407,150.9981,150.8928,150.9215,49089.0
2019-04-11 12:00:00,157.63,157.86,157.56,157.85,52949.0,150.9311,151.1513,150.8641,151.1417,52949.0
2019-04-11 12:10:00,157.83,157.91,157.78,157.87,36193.0,151.1226,151.1992,151.0747,151.1609,36193.0
2019-04-11 12:20:00,157.86,157.92,157.81,157.89,33821.0,151.1513,151.2088,151.1034,151.18,33821.0
2019-04-11 12:30:00,157.89,158.02,157.85,157.96,44242.0,151.18,151.3045,151.1417,151.2471,44242.0
2019-04-11 12:40:00,157.93,158.01,157.93,158.01,28758.0,151.2183,151.2949,151.2183,151.2949,28758.0
2019-04-11 12:50:00,157.99,158.13,157.98,158.02,41746.0,151.2758,151.4098,151.2662,151.3045,41746.0
2019-04-11 13:00:00,158.02,158.12,158.0,158.08,42124.0,151.3045,151.4003,151.2854,151.362,42124.0
2019-04-11 13:10:00,158.08,158.16,158.06,158.08,28626.0,151.362,151.4386,151.3428,151.362,28626.0
2019-04-11 13:20:00,158.08,158.1,157.96,157.96,39613.0,151.362,151.3811,151.2471,151.2471,39613.0
2019-04-11 13:30:00,157.96,158.01,157.86,157.89,33227.0,151.2471,151.2949,151.1513,151.18,33227.0
2019-04-11 13:40:00,157.89,157.92,157.78,157.89,53491.0,151.18,151.2088,151.0747,151.18,53491.0
2019-04-11 13:50:00,157.9,157.92,157.78,157.8,32824.0,151.1896,151.2088,151.0747,151.0939,32824.0
2019-04-11 14:00:00,157.81,157.88,157.77,157.79,42697.0,151.1034,151.1705,151.0651,151.0843,42697.0
2019-04-11 14:10:00,157.78,157.88,157.74,157.85,49194.0,151.0747,151.1705,151.0364,151.1417,49194.0
2019-04-11 14:20:00,157.84,157.86,157.67,157.67,45041.0,151.1322,151.1513,150.9694,150.9694,45041.0
2019-04-11 14:30:00,157.68,157.78,157.67,157.72,34593.0,150.979,151.0747,150.9694,151.0173,34593.0
2019-04-11 14:40:00,157.72,157.76,157.66,157.71,48533.0,151.0173,151.0556,150.9598,151.0077,48533.0
2019-04-11 14:50:00,157.7,157.75,157.63,157.72,44723.0,150.9981,151.046,150.9311,151.0173,44723.0
2019-04-11 15:00:00,157.73,157.81,157.69,157.74,59001.0,151.0268,151.1034,150.9885,151.0364,59001.0
2019-04-11 15:10:00,157.74,157.79,157.64,157.73,50830.0,151.0364,151.0843,150.9407,151.0268,50830.0
2019-04-11 15:20:00,157.74,157.74,157.57,157.58,40285.0,151.0364,151.0364,150.8736,150.8832,40285.0
2019-04-11 15:30:00,157.59,157.7,157.58,157.65,76565.0,150.8928,150.9981,150.8832,150.9502,76565.0
2019-04-11 15:40:00,157.64,157.66,157.51,157.51,108443.0,150.9407,150.9598,150.8162,150.8162,108443.0
2019-04-11 15:50:00,157.52,157.95,157.51,157.85,296572.0,150.8258,151.2375,150.8162,151.1417,296572.0
2019-04-12 09:30:00,158.71,159.14,158.51,158.61,341315.0,151.9652,152.3769,151.7737,151.8695,341315.0
2019-04-12 09:40:00,158.62,158.81,158.02,158.02,113090.0,151.879,152.061,151.3045,151.3045,113090.0
2019-04-12 09:50:00,158.04,158.34,157.95,158.0,123823.0,151.3237,151.6109,151.2375,151.2854,123823.0
2019-04-12 10:00:00,158.0,158.32,157.86,158.23,143494.0,151.2854,151.5918,151.1513,151.5056,143494.0
2019-04-12 10:10:00,158.24,158.58,158.18,158.56,166371.0,151.5152,151.8407,151.4577,151.8216,166371.0
2019-04-12 10:20:00,158.56,158.8,158.46,158.6,139874.0,151.8216,152.0514,151.7258,151.8599,139874.0
2019-04-12 10:30:00,158.59,158.74,158.56,158.72,119880.0,151.8503,151.9939,151.8216,151.9748,119880.0
2019-04-12 10:40:00,158.72,158.89,158.44,158.56,213241.0,151.9748,152.1376,151.7067,151.8216,213241.0
2019-04-12 10:50:00,158.57,158.78,158.5,158.72,71368.0,151.8312,152.0322,151.7641,151.9748,71368.0
2019-04-12 11:00:00,158.71,158.71,158.53,158.61,57888.0,151.9652,151.9652,151.7929,151.8695,57888.0
2019-04-12 11:10:00,158.61,158.65,158.47,158.65,45245.0,151.8695,151.9078,151.7354,151.9078,45245.0
2019-04-12 11:20:00,158.62,158.85,158.61,158.72,57408.0,151.879,152.0993,151.8695,151.9748,57408.0
2019-04-12 11:30:00,158.71,158.9,158.7,158.9,63643.0,151.9652,152.1471,151.9556,152.1471,63643.0
2019-04-12 11:40:00,158.9,158.96,158.86,158.87,40981.0,152.1471,152.2046,152.1088,152.1184,40981.0
2019-04-12 11:50:00,158.87,158.95,158.78,158.93,75878.0,152.1184,152.195,152.0322,152.1759,75878.0
2019-04-12 12:00:00,158.93,158.98,158.71,158.77,78908.0,152.1759,152.2237,151.9652,152.0227,78908.0
2019-04-12 12:10:00,158.76,158.93,158.72,158.89,137127.0,152.0131,152.1759,151.9748,152.1376,137127.0
2019-04-12 12:20:00,158.89,158.92,158.72,158.77,87704.0,152.1376,152.1663,151.9748,152.0227,87704.0
2019-04-12 12:30:00,158.77,158.84,158.68,158.71,125176.0,152.0227,152.0897,151.9365,151.9652,125176.0
2019-04-12 12:40:00,158.7,158.93,158.69,158.9,77731.0,151.9556,152.1759,151.9461,152.1471,77731.0
2019-04-12 12:50:00,158.9,158.93,158.86,158.9,37052.0,152.1471,152.1759,152.1088,152.1471,37052.0
2019-04-12 13:00:00,158.91,159.07,158.88,159.05,82173.0,152.1567,152.3099,152.128,152.2908,82173.0
2019-04-12 13:10:00,159.06,159.07,158.97,159.03,33812.0,152.3003,152.3099,152.2142,152.2716,33812.0
2019-04-12 13:20:00,159.02,159.03,158.91,158.96,38131.0,152.262,152.2716,152.1567,152.2046,38131.0
2019-04-12 13:30:00,158.97,159.03,158.96,159.0,40610.0,152.2142,152.2716,152.2046,152.2429,40610.0
2019-04-12 13:40:00,159.01,159.02,158.95,158.98,35798.0,152.2525,152.262,152.195,152.2237,35798.0
2019-04-12 13:50:00,158.98,159.0,158.95,158.96,31890.0,152.2237,152.2429,152.195,152.2046,31890.0
2019-04-12 14:00:00,158.96,159.22,158.93,159.21,60861.0,152.2046,152.4535,152.1759,152.444,60861.0
2019-04-12 14:10:00,159.21,159.25,159.13,159.15,32444.0,152.444,152.4823,152.3674,152.3865,32444.0
2019-04-12 14:20:00,159.15,159.2,159.07,159.13,40769.0,152.3865,152.4344,152.3099,152.3674,40769.0
2019-04-12 14:30:00,159.12,159.15,159.0,159.06,49179.0,152.3578,152.3865,152.2429,152.3003,49179.0
2019-04-12 14:40:00,159.06,159.07,158.94,159.02,63339.0,152.3003,152.3099,152.1854,152.262,63339.0
2019-04-12 14:50:00,159.01,159.12,159.01,159.09,51542.0,152.2525,152.3578,152.2525,152.3291,51542.0
2019-04-12 15:00:00,159.09,159.18,159.02,159.16,59371.0,152.3291,152.4152,152.262,152.3961,59371.0
2019-04-12 15:10:00,159.16,159.23,159.11,159.13,91213.0,152.3961,152.4631,152.3482,152.3674,91213.0
2019-04-12 15:20:00,159.14,159.17,159.04,159.14,139328.0,152.3769,152.4057,152.2812,152.3769,139328.0
2019-04-12 15:30:00,159.14,159.36,159.14,159.36,234725.0,152.3769,152.5876,152.3769,152.5876,234725.0
2019-04-12 15:40:00,159.37,159.45,159.31,159.41,170539.0,152.5972,152.6738,152.5397,152.6355,170539.0
2019-04-12 15:50:00,159.42,159.63,159.27,159.62,406182.0,152.645,152.8461,152.5014,152.8365,406182.0
2019-04-15 09:30:00,159.83,160.46,159.65,160.3,330654.0,153.0376,153.6408,152.8653,153.4876,330654.0
2019-04-15 09:40:00,160.34,160.48,160.19,160.4,155504.0,153.5259,153.66,153.3823,153.5834,155504.0
2019-04-15 09:50:00,160.4,160.4,159.89,159.96,170338.0,153.5834,153.5834,153.0951,153.1621,170338.0
2019-04-15 10:00:00,159.96,160.0,159.73,159.75,132393.0,153.1621,153.2004,152.9419,152.961,132393.0
2019-04-15 10:10:00,159.73,159.84,159.6,159.68,100487.0,152.9419,153.0472,152.8174,152.894,100487.0
2019-04-15 10:20:00,159.68,159.68,159.24,159.28,100382.0,152.894,152.894,152.4727,152.511,100382.0
2019-04-15 10:30:00,159.27,159.45,159.2,159.33,136777.0,152.5014,152.6738,152.4344,152.5589,136777.0
2019-04-15 10:40:00,159.34,159.56,159.19,159.49,110022.0,152.5684,152.7791,152.4248,152.7121,110022.0
2019-04-15 10:50:00,159.48,159.79,159.47,159.73,116288.0,152.7025,152.9993,152.6929,152.9419,116288.0
2019-04-15 11:00:00,159.73,159.85,159.55,159.78,83171.0,152.9419,153.0568,152.7695,152.9897,83171.0
2019-04-15 11:10:00,159.77,159.9,159.74,159.74,60951.0,152.9802,153.1046,152.9514,152.9514,60951.0
2019-04-15 11:20:00,159.73,159.74,159.57,159.61,61890.0,152.9419,152.9514,152.7887,152.827,61890.0
2019-04-15 11:30:00,159.61,159.64,159.47,159.47,45275.0,152.827,152.8557,152.6929,152.6929,45275.0
2019-04-15 11:40:00,159.47,159.62,159.47,159.53,36393.0,152.6929,152.8365,152.6929,152.7504,36393.0
2019-04-15 11:50:00,159.53,159.64,159.53,159.53,42007.0,152.7504,152.8557,152.7504,152.7504,42007.0
2019-04-15 12:00:00,159.53,159.58,159.39,159.51,44649.0,152.7504,152.7982,152.6163,152.7312,44649.0
2019-04-15 12:10:00,159.51,159.65,159.45,159.65,34242.0,152.7312,152.8653,152.6738,152.8653,34242.0
2019-04-15 12:20:00,159.65,159.65,159.55,159.57,26188.0,152.8653,152.8653,152.7695,152.7887,26188.0
2019-04-15 12:30:00,159.57,159.72,159.53,159.67,69062.0,152.7887,152.9323,152.7504,152.8844,69062.0
2019-04-15 12:40:00,159.68,159.69,159.6,159.64,44923.0,152.894,152.9036,152.8174,152.8557,44923.0
2019-04-15 12:50:00,159.64,159.71,159.61,159.67,31877.0,152.8557,152.9227,152.827,152.8844,31877.0
2019-04-15 13:00:00,159.67,159.88,159.62,159.86,45603.0,152.8844,153.0855,152.8365,153.0663,45603.0
2019-04-15 13:10:00,159.87,159.94,159.84,159.9,49865.0,153.0759,153.1429,153.0472,153.1046,49865.0
2019-04-15 13:20:00,159.88,159.92,159.83,159.89,36639.0,153.0855,153.1238,153.0376,153.0951,36639.0
2019-04-15 13:30:00,159.89,159.9,159.8,159.82,43023.0,153.0951,153.1046,153.0089,153.028,43023.0
2019-04-15 13:40:00,159.84,159.92,159.83,159.88,39048.0,153.0472,153.1238,153.0376,153.0855,39048.0
2019-04-15 13:50:00,159.89,159.95,159.85,159.91,29622.0,153.0951,153.1525,153.0568,153.1142,29622.0
2019-04-15 14:00:00,159.91,159.98,159.82,159.97,42407.0,153.1142,153.1812,153.028,153.1717,42407.0
2019-04-15 14:10:00,159.97,160.08,159.92,159.98,67864.0,153.1717,153.277,153.1238,153.1812,67864.0
2019-04-15 14:20:00,159.99,160.03,159.94,160.03,40811.0,153.1908,153.2291,153.1429,153.2291,40811.0
2019-04-15 14:30:00,160.03,160.06,159.94,160.0,159682.0,153.2291,153.2578,153.1429,153.2004,159682.0
2019-04-15 14:40:00,159.98,160.11,159.98,160.11,66338.0,153.1812,153.3057,153.1812,153.3057,66338.0
2019-04-15 14:50:00,160.11,160.13,160.09,160.13,79719.0,153.3057,153.3249,153.2866,153.3249,79719.0
2019-04-15 15:00:00,160.13,160.25,160.11,160.24,64623.0,153.3249,153.4398,153.3057,153.4302,64623.0
2019-04-15 15:10:00,160.24,160.37,160.22,160.33,117941.0,153.4302,153.5547,153.411,153.5164,117941.0
2019-04-15 15:20:00,160.33,160.33,160.14,160.15,84406.0,153.5164,153.5164,153.3344,153.344,84406.0
2019-04-15 15:30:00,160.15,160.16,160.05,160.06,104510.0,153.344,153.3536,153.2483,153.2578,104510.0
2019-04-15 15:40:00,160.05,160.29,160.04,160.2,116381.0,153.2483,153.4781,153.2387,153.3919,116381.0
2019-04-15 15:50:00,160.2,160.43,160.11,160.42,370437.0,153.3919,153.6121,153.3057,153.6025,370437.0
2019-04-16 09:30:00,161.04,161.1,160.51,160.95,269106.0,154.1962,154.2536,153.6887,154.11,269106.0
2019-04-16 09:40:00,160.98,161.02,160.65,160.89,167444.0,154.1387,154.177,153.8228,154.0526,167444.0
2019-04-16 09:50:00,160.87,161.02,160.63,160.69,164634.0,154.0334,154.177,153.8036,153.8611,164634.0
2019-04-16 10:00:00,160.69,160.77,160.58,160.63,99358.0,153.8611,153.9377,153.7557,153.8036,99358.0
2019-04-16 10:10:00,160.63,160.79,160.52,160.56,118173.0,153.8036,153.9568,153.6983,153.7366,118173.0
2019-04-16 10:20:00,160.57,160.61,160.29,160.43,67275.0,153.7462,153.7845,153.4781,153.6121,67275.0
2019-04-16 10:30:00,160.43,160.43,160.18,160.38,88378.0,153.6121,153.6121,153.3727,153.5642,88378.0
2019-04-16 10:40:00,160.39,160.45,160.17,160.29,76720.0,153.5738,153.6313,153.3632,153.4781,76720.0
2019-04-16 10:50:00,160.29,160.52,160.25,160.5,104252.0,153.4781,153.6983,153.4398,153.6791,104252.0
2019-04-16 11:00:00,160.48,160.59,160.35,160.52,75255.0,153.66,153.7653,153.5355,153.6983,75255.0
2019-04-16 11:10:00,160.52,160.71,160.52,160.67,79129.0,153.6983,153.8802,153.6983,153.8419,79129.0
2019-04-16 11:20:00,160.68,160.84,160.63,160.68,126973.0,153.8515,154.0047,153.8036,153.8515,126973.0
2019-04-16 11:30:00,160.68,160.69,160.51,160.68,74599.0,153.8515,153.8611,153.6887,153.8515,74599.0
2019-04-16 11:40:00,160.69,160.69,160.37,160.38,89044.0,153.8611,153.8611,153.5547,153.5642,89044.0
2019-04-16 11:50:00,160.39,160.6,160.38,160.49,101350.0,153.5738,153.7749,153.5642,153.6696,101350.0
2019-04-16 12:00:00,160.47,160.6,160.42,160.43,88174.0,153.6504,153.7749,153.6025,153.6121,88174.0
2019-04-16 12:10:00,160.45,160.46,160.27,160.3,52655.0,153.6313,153.6408,153.4589,153.4876,52655.0
2019-04-16 12:20:00,160.3,160.44,160.22,160.24,85793.0,153.4876,153.6217,153.411,153.4302,85793.0
2019-04-16 12:30:00,160.25,160.28,160.15,160.25,54432.0,153.4398,153.4685,153.344,153.4398,54432.0
2019-04-16 12:40:00,160.25,160.28,160.21,160.21,39407.0,153.4398,153.4685,153.4015,153.4015,39407.0
2019-04-16 12:50:00,160.21,160.32,160.16,160.31,43877.0,153.4015,153.5068,153.3536,153.4972,43877.0
2019-04-16 13:00:00,160.3,160.54,160.28,160.5,56842.0,153.4876,153.7174,153.4685,153.6791,56842.0
2019-04-16 13:10:00,160.5,160.55,160.42,160.5,56144.0,153.6791,153.727,153.6025,153.6791,56144.0
2019-04-16 13:20:00,160.49,160.51,160.43,160.49,69242.0,153.6696,153.6887,153.6121,153.6696,69242.0
2019-04-16 13:30:00,160.49,160.53,160.38,160.39,76298.0,153.6696,153.7079,153.5642,153.5738,76298.0
2019-04-16 13:40:00,160.4,160.48,160.38,160.47,70129.0,153.5834,153.66,153.5642,153.6504,70129.0
2019-04-16 13:50:00,160.47,160.5,160.37,160.44,54741.0,153.6504,153.6791,153.5547,153.6217,54741.0
2019-04-16 14:00:00,160.44,160.49,160.4,160.45,60125.0,153.6217,153.6696,153.5834,153.6313,60125.0
2019-04-16 14:10:00,160.45,160.49,160.4,160.43,63897.0,153.6313,153.6696,153.5834,153.6121,63897.0
2019-04-16 14:20:00,160.42,160.44,160.31,160.34,51468.0,153.6025,153.6217,153.4972,153.5259,51468.0
2019-04-16 14:30:00,160.36,160.38,160.25,160.26,50915.0,153.5451,153.5642,153.4398,153.4493,50915.0
2019-04-16 14:40:00,160.24,160.27,160.21,160.27,37636.0,153.4302,153.4589,153.4015,153.4589,37636.0
2019-04-16 14:50:00,160.28,160.36,160.25,160.36,61313.0,153.4685,153.5451,153.4398,153.5451,61313.0
2019-04-16 15:00:00,160.37,160.39,160.22,160.29,63665.0,153.5547,153.5738,153.411,153.4781,63665.0
2019-04-16 15:10:00,160.29,160.32,160.12,160.2,115833.0,153.4781,153.5068,153.3153,153.3919,115833.0
2019-04-16 15:20:00,160.2,160.2,160.02,160.06,79092.0,153.3919,153.3919,153.2195,153.2578,79092.0
2019-04-16 15:30:00,160.06,160.06,159.55,159.75,138306.0,153.2578,153.2578,152.7695,152.961,138306.0
2019-04-16 15:40:00,159.75,159.93,159.6,159.92,167653.0,152.961,153.1334,152.8174,153.1238,167653.0
2019-04-16 15:50:00,159.91,160.26,159.86,160.25,325244.0,153.1142,153.4493,153.0663,153.4398,325244.0
2019-04-17 09:30:00,161.0,161.07,160.33,160.86,289357.0,154.1579,154.2249,153.5164,154.0238,289357.0
2019-04-17 09:40:00,160.84,161.05,160.53,161.02,199832.0,154.0047,154.2058,153.7079,154.177,199832.0
2019-04-17 09:50:00,161.02,161.07,160.56,160.63,134283.0,154.177,154.2249,153.7366,153.8036,134283.0
2019-04-17 10:00:00,160.61,160.67,160.41,160.67,130459.0,153.7845,153.8419,153.593,153.8419,130459.0
2019-04-17 10:10:00,160.65,160.92,160.52,160.79,116364.0,153.8228,154.0813,153.6983,153.9568,116364.0
2019-04-17 10:20:00,160.79,161.02,160.72,160.87,76294.0,153.9568,154.177,153.8898,154.0334,76294.0
2019-04-17 10:30:00,160.87,160.92,160.71,160.83,69889.0,154.0334,154.0813,153.8802,153.9951,69889.0
2019-04-17 10:40:00,160.83,160.9,160.7,160.8,69784.0,153.9951,154.0621,153.8706,153.9664,69784.0
2019-04-17 10:50:00,160.79,160.83,160.62,160.77,75251.0,153.9568,153.9951,153.794,153.9377,75251.0
2019-04-17 11:00:00,160.75,160.9,160.64,160.69,99048.0,153.9185,154.0621,153.8132,153.8611,99048.0
2019-04-17 11:10:00,160.71,160.87,160.63,160.83,52593.0,153.8802,154.0334,153.8036,153.9951,52593.0
2019-04-17 11:20:00,160.83,160.84,160.61,160.66,92002.0,153.9951,154.0047,153.7845,153.8323,92002.0
2019-04-17 11:30:00,160.65,160.67,160.45,160.55,83705.0,153.8228,153.8419,153.6313,153.727,83705.0
2019-04-17 11:40:00,160.56,160.79,160.54,160.7,64042.0,153.7366,153.9568,153.7174,153.8706,64042.0
2019-04-17 11:50:00,160.71,160.73,160.51,160.53,51081.0,153.8802,153.8994,153.6887,153.7079,51081.0
2019-04-17 12:00:00,160.53,160.58,160.41,160.42,60056.0,153.7079,153.7557,153.593,153.6025,60056.0
2019-04-17 12:10:00,160.42,160.51,160.34,160.41,52399.0,153.6025,153.6887,153.5259,153.593,52399.0
2019-04-17 12:20:00,160.41,160.63,160.37,160.62,48246.0,153.593,153.8036,153.5547,153.794,48246.0
2019-04-17 12:30:00,160.62,160.77,160.6,160.67,62561.0,153.794,153.9377,153.7749,153.8419,62561.0
2019-04-17 12:40:00,160.67,160.72,160.59,160.6,36528.0,153.8419,153.8898,153.7653,153.7749,36528.0
2019-04-17 12:50:00,160.59,160.74,160.59,160.68,88195.0,153.7653,153.9089,153.7653,153.8515,88195.0
2019-04-17 13:00:00,160.67,160.9,160.67,160.85,47792.0,153.8419,154.0621,153.8419,154.0143,47792.0
2019-04-17 13:10:00,160.84,160.93,160.8,160.86,47197.0,154.0047,154.0909,153.9664,154.0238,47197.0
2019-04-17 13:20:00,160.84,160.87,160.58,160.62,79014.0,154.0047,154.0334,153.7557,153.794,79014.0
2019-04-17 13:30:00,160.62,160.76,160.6,160.74,35270.0,153.794,153.9281,153.7749,153.9089,35270.0
2019-04-17 13:40:00,160.74,160.81,160.7,160.72,37049.0,153.9089,153.976,153.8706,153.8898,37049.0
2019-04-17 13:50:00,160.72,160.73,160.56,160.56,43498.0,153.8898,153.8994,153.7366,153.7366,43498.0
2019-04-17 14:00:00,160.54,160.59,160.44,160.48,53393.0,153.7174,153.7653,153.6217,153.66,53393.0
2019-04-17 14:10:00,160.48,160.69,160.42,160.68,55319.0,153.66,153.8611,153.6025,153.8515,55319.0
2019-04-17 14:20:00,160.68,160.68,160.4,160.47,85838.0,153.8515,153.8515,153.5834,153.6504,85838.0
2019-04-17 14:30:00,160.48,160.52,160.41,160.41,85565.0,153.66,153.6983,153.593,153.593,85565.0
2019-04-17 14:40:00,160.42,160.49,160.37,160.39,52535.0,153.6025,153.6696,153.5547,153.5738,52535.0
2019-04-17 14:50:00,160.39,160.51,160.36,160.42,71349.0,153.5738,153.6887,153.5451,153.6025,71349.0
2019-04-17 15:00:00,160.41,160.47,160.37,160.4,77720.0,153.593,153.6504,153.5547,153.5834,77720.0
2019-04-17 15:10:00,160.4,160.43,160.31,160.37,98558.0,153.5834,153.6121,153.4972,153.5547,98558.0
2019-04-17 15:20:00,160.36,160.43,160.33,160.39,93370.0,153.5451,153.6121,153.5164,153.5738,93370.0
2019-04-17 15:30:00,160.39,160.49,160.35,160.47,82279.0,153.5738,153.6696,153.5355,153.6504,82279.0
2019-04-17 15:40:00,160.47,160.61,160.43,160.47,121548.0,153.6504,153.7845,153.6121,153.6504,121548.0
2019-04-17 15:50:00,160.47,160.64,160.43,160.45,271861.0,153.6504,153.8132,153.6121,153.6313,271861.0
2019-04-18 09:30:00,160.93,161.11,160.11,160.25,629473.0,154.0909,154.2632,153.3057,153.4398,629473.0
2019-04-18 09:40:00,160.23,160.4,159.96,160.16,176400.0,153.4206,153.5834,153.1621,153.3536,176400.0
2019-04-18 09:50:00,160.18,160.21,159.74,159.76,125823.0,153.3727,153.4015,152.9514,152.9706,125823.0
2019-04-18 10:00:00,159.76,159.93,159.52,159.58,208801.0,152.9706,153.1334,152.7408,152.7982,208801.0
2019-04-18 10:10:00,159.57,159.8,159.51,159.64,125080.0,152.7887,153.0089,152.7312,152.8557,125080.0
2019-04-18 10:20:00,159.64,159.67,159.1,159.21,130444.0,152.8557,152.8844,152.3386,152.444,130444.0
2019-04-18 10:30:00,159.2,159.47,159.06,159.07,157606.0,152.4344,152.6929,152.3003,152.3099,157606.0
2019-04-18 10:40:00,159.07,159.3,159.0,159.11,148573.0,152.3099,152.5301,152.2429,152.3482,148573.0
2019-04-18 10:50:00,159.11,159.63,159.09,159.53,108429.0,152.3482,152.8461,152.3291,152.7504,108429.0
2019-04-18 11:00:00,159.51,159.77,159.36,159.77,101388.0,152.7312,152.9802,152.5876,152.9802,101388.0
2019-04-18 11:10:00,159.78,159.9,159.67,159.76,82301.0,152.9897,153.1046,152.8844,152.9706,82301.0
2019-04-18 11:20:00,159.77,159.86,159.66,159.7,60122.0,152.9802,153.0663,152.8748,152.9131,60122.0
2019-04-18 11:30:00,159.69,159.87,159.56,159.82,75540.0,152.9036,153.0759,152.7791,153.028,75540.0
2019-04-18 11:40:00,159.82,159.91,159.77,159.79,42514.0,153.028,153.1142,152.9802,152.9993,42514.0
2019-04-18 11:50:00,159.81,159.99,159.81,159.88,53847.0,153.0185,153.1908,153.0185,153.0855,53847.0
2019-04-18 12:00:00,159.86,160.0,159.75,159.99,68888.0,153.0663,153.2004,152.961,153.1908,68888.0
2019-04-18 12:10:00,160.0,160.0,159.85,159.91,45631.0,153.2004,153.2004,153.0568,153.1142,45631.0
2019-04-18 12:20:00,159.9,159.95,159.8,159.84,56394.0,153.1046,153.1525,153.0089,153.0472,56394.0
2019-04-18 12:30:00,159.83,159.93,159.73,159.74,58255.0,153.0376,153.1334,152.9419,152.9514,58255.0
2019-04-18 12:40:00,159.73,159.86,159.73,159.75,65990.0,152.9419,153.0663,152.9419,152.961,65990.0
2019-04-18 12:50:00,159.76,159.92,159.71,159.78,60041.0,152.9706,153.1238,152.9227,152.9897,60041.0
2019-04-18 13:00:00,159.78,159.89,159.7,159.71,54814.0,152.9897,153.0951,152.9131,152.9227,54814.0
2019-04-18 13:10:00,159.72,159.75,159.59,159.66,44630.0,152.9323,152.961,152.8078,152.8748,44630.0
2019-04-18 13:20:00,159.66,159.74,159.59,159.59,52024.0,152.8748,152.9514,152.8078,152.8078,52024.0
2019-04-18 13:30:00,159.59,159.64,159.45,159.46,62625.0,152.8078,152.8557,152.6738,152.6833,62625.0
2019-04-18 13:40:00,159.47,159.67,159.39,159.66,54116.0,152.6929,152.8844,152.6163,152.8748,54116.0
2019-04-18 13:50:00,159.66,159.68,159.51,159.52,62559.0,152.8748,152.894,152.7312,152.7408,62559.0
2019-04-18 14:00:00,159.52,159.7,159.48,159.66,65738.0,152.7408,152.9131,152.7025,152.8748,65738.0
2019-04-18 14:10:00,159.65,159.87,159.64,159.84,45999.0,152.8653,153.0759,152.8557,153.0472,45999.0
2019-04-18 14:20:00,159.84,159.99,159.81,159.92,51911.0,153.0472,153.1908,153.0185,153.1238,51911.0
2019-04-18 14:30:00,159.93,160.06,159.89,159.9,53418.0,153.1334,153.2578,153.0951,153.1046,53418.0
2019-04-18 14:40:00,159.91,160.23,159.91,160.17,68546.0,153.1142,153.4206,153.1142,153.3632,68546.0
2019-04-18 14:50:00,160.17,160.26,160.12,160.2,72808.0,153.3632,153.4493,153.3153,153.3919,72808.0
2019-04-18 15:00:00,160.18,160.2,160.02,160.03,59263.0,153.3727,153.3919,153.2195,153.2291,59263.0
2019-04-18 15:10:00,160.06,160.12,159.96,160.08,75853.0,153.2578,153.3153,153.1621,153.277,75853.0
2019-04-18 15:20:00,160.07,160.1,159.93,159.95,81037.0,153.2674,153.2961,153.1334,153.1525,81037.0
2019-04-18 15:30:00,159.95,159.97,159.78,159.94,134231.0,153.1525,153.1717,152.9897,153.1429,134231.0
2019-04-18 15:40:00,159.94,160.09,159.9,160.07,127915.0,153.1429,153.2866,153.1046,153.2674,127915.0
2019-04-18 15:50:00,160.07,160.2,159.93,160.16,451522.0,153.2674,153.3919,153.1334,153.3536,451522.0
2019-04-22 09:30:00,159.2,159.51,159.07,159.25,225760.0,152.4344,152.7312,152.3099,152.4823,225760.0
2019-04-22 09:40:00,159.24,159.57,159.2,159.42,110224.0,152.4727,152.7887,152.4344,152.645,110224.0
2019-04-22 09:50:00,159.45,159.5,159.24,159.4,92142.0,152.6738,152.7216,152.4727,152.6259,92142.0
2019-04-22 10:00:00,159.41,159.58,159.31,159.4,156608.0,152.6355,152.7982,152.5397,152.6259,156608.0
2019-04-22 10:10:00,159.4,159.46,159.28,159.38,165553.0,152.6259,152.6833,152.511,152.6067,165553.0
2019-04-22 10:20:00,159.39,159.45,159.06,159.27,111610.0,152.6163,152.6738,152.3003,152.5014,111610.0
2019-04-22 10:30:00,159.26,159.51,159.22,159.38,139302.0,152.4918,152.7312,152.4535,152.6067,139302.0
2019-04-22 10:40:00,159.38,159.66,159.34,159.66,63454.0,152.6067,152.8748,152.5684,152.8748,63454.0
2019-04-22 10:50:00,159.68,159.86,159.61,159.85,57871.0,152.894,153.0663,152.827,153.0568,57871.0
2019-04-22 11:00:00,159.84,159.92,159.78,159.83,67243.0,153.0472,153.1238,152.9897,153.0376,67243.0
2019-04-22 11:10:00,159.83,159.96,159.82,159.96,48426.0,153.0376,153.1621,153.028,153.1621,48426.0
2019-04-22 11:20:00,159.96,160.27,159.96,160.24,93569.0,153.1621,153.4589,153.1621,153.4302,93569.0
2019-04-22 11:30:00,160.25,160.32,160.1,160.1,72068.0,153.4398,153.5068,153.2961,153.2961,72068.0
2019-04-22 11:40:00,160.1,160.15,160.0,160.02,75103.0,153.2961,153.344,153.2004,153.2195,75103.0
2019-04-22 11:50:00,160.03,160.08,159.93,160.0,52966.0,153.2291,153.277,153.1334,153.2004,52966.0
2019-04-22 12:00:00,159.99,160.05,159.92,160.0,42967.0,153.1908,153.2483,153.1238,153.2004,42967.0
2019-04-22 12:10:00,160.0,160.09,159.93,159.97,46091.0,153.2004,153.2866,153.1334,153.1717,46091.0
2019-04-22 12:20:00,159.96,160.0,159.88,160.0,34522.0,153.1621,153.2004,153.0855,153.2004,34522.0
2019-04-22 12:30:00,159.99,160.02,159.91,159.92,34110.0,153.1908,153.2195,153.1142,153.1238,34110.0
2019-04-22 12:40:00,159.93,160.02,159.92,159.95,29491.0,153.1334,153.2195,153.1238,153.1525,29491.0
2019-04-22 12:50:00,159.95,159.96,159.88,159.91,34727.0,153.1525,153.1621,153.0855,153.1142,34727.0
2019-04-22 13:00:00,159.91,159.94,159.74,159.79,38113.0,153.1142,153.1429,152.9514,152.9993,38113.0
2019-04-22 13:10:00,159.81,159.99,159.8,159.9,31863.0,153.0185,153.1908,153.0089,153.1046,31863.0
2019-04-22 13:20:00,159.91,160.03,159.91,159.97,52783.0,153.1142,153.2291,153.1142,153.1717,52783.0
2019-04-22 13:30:00,159.96,160.1,159.96,160.08,41245.0,153.1621,153.2961,153.1621,153.277,41245.0
2019-04-22 13:40:00,160.09,160.12,159.96,160.01,41929.0,153.2866,153.3153,153.1621,153.21,41929.0
2019-04-22 13:50:00,160.01,160.12,160.01,160.1,28037.0,153.21,153.3153,153.21,153.2961,28037.0
2019-04-22 14:00:00,160.11,160.15,160.04,160.04,35563.0,153.3057,153.344,153.2387,153.2387,35563.0
2019-04-22 14:10:00,160.05,160.08,159.95,160.0,35671.0,153.2483,153.277,153.1525,153.2004,35671.0
2019-04-22 14:20:00,160.0,160.1,159.99,160.06,43745.0,153.2004,153.2961,153.1908,153.2578,43745.0
2019-04-22 14:30:00,160.07,160.16,160.05,160.14,48862.0,153.2674,153.3536,153.2483,153.3344,48862.0
2019-04-22 14:40:00,160.16,160.23,160.11,160.19,45224.0,153.3536,153.4206,153.3057,153.3823,45224.0
2019-04-22 14:50:00,160.2,160.28,160.2,160.23,40187.0,153.3919,153.4685,153.3919,153.4206,40187.0
2019-04-22 15:00:00,160.23,160.28,160.16,160.16,45990.0,153.4206,153.4685,153.3536,153.3536,45990.0
2019-04-22 15:10:00,160.16,160.23,160.15,160.19,43628.0,153.3536,153.4206,153.344,153.3823,43628.0
2019-04-22 15:20:00,160.18,160.18,160.06,160.07,52648.0,153.3727,153.3727,153.2578,153.2674,52648.0
2019-04-22 15:30:00,160.08,160.44,160.07,160.42,129715.0,153.277,153.6217,153.2674,153.6025,129715.0
2019-04-22 15:40:00,160.43,160.48,160.36,160.43,153432.0,153.6121,153.66,153.5451,153.6121,153432.0
2019-04-22 15:50:00,160.43,160.45,160.31,160.4,372796.0,153.6121,153.6313,153.4972,153.5834,372796.0
2019-04-23 09:30:00,161.0,161.0,159.87,160.6,347717.0,154.1579,154.1579,153.0759,153.7749,347717.0
2019-04-23 09:40:00,160.62,160.75,160.31,160.51,260065.0,153.794,153.9185,153.4972,153.6887,260065.0
2019-04-23 09:50:00,160.51,161.02,160.51,160.94,140594.0,153.6887,154.177,153.6887,154.1004,140594.0
2019-04-23 10:00:00,160.94,161.25,160.9,161.15,142707.0,154.1004,154.3973,154.0621,154.3015,142707.0
2019-04-23 10:10:00,161.16,161.23,161.02,161.21,108335.0,154.3111,154.3781,154.177,154.359,108335.0
2019-04-23 10:20:00,161.2,161.23,161.06,161.18,139497.0,154.3494,154.3781,154.2153,154.3302,139497.0
2019-04-23 10:30:00,161.19,161.21,160.95,161.11,162932.0,154.3398,154.359,154.11,154.2632,162932.0
2019-04-23 10:40:00,161.12,161.25,161.04,161.05,140046.0,154.2728,154.3973,154.1962,154.2058,140046.0
2019-04-23 10:50:00,161.05,161.05,160.81,160.94,116989.0,154.2058,154.2058,153.976,154.1004,116989.0
2019-04-23 11:00:00,160.94,161.01,160.83,160.86,78787.0,154.1004,154.1675,153.9951,154.0238,78787.0
2019-04-23 11:10:00,160.86,161.04,160.81,160.86,110144.0,154.0238,154.1962,153.976,154.0238,110144.0
2019-04-23 11:20:00,160.86,161.16,160.85,161.15,127052.0,154.0238,154.3111,154.0143,154.3015,127052.0
2019-04-23 11:30:00,161.15,161.19,161.1,161.14,95504.0,154.3015,154.3398,154.2536,154.2919,95504.0
2019-04-23 11:40:00,161.14,161.32,161.06,161.31,113649.0,154.2919,154.4643,154.2153,154.4547,113649.0
2019-04-23 11:50:00,161.32,161.47,161.24,161.44,157386.0,154.4643,154.6079,154.3877,154.5792,157386.0
2019-04-23 12:00:00,161.43,161.76,161.35,161.67,175056.0,154.5696,154.8856,154.493,154.7994,175056.0
2019-04-23 12:10:00,161.66,161.7,161.48,161.57,83030.0,154.7898,154.8281,154.6175,154.7037,83030.0
2019-04-23 12:20:00,161.59,161.6,161.39,161.51,102824.0,154.7228,154.7324,154.5313,154.6462,102824.0
2019-04-23 12:30:00,161.52,161.52,161.35,161.44,51791.0,154.6558,154.6558,154.493,154.5792,51791.0
2019-04-23 12:40:00,161.44,161.59,161.43,161.56,57491.0,154.5792,154.7228,154.5696,154.6941,57491.0
2019-04-23 12:50:00,161.56,161.61,161.42,161.56,56471.0,154.6941,154.742,154.56,154.6941,56471.0
2019-04-23 13:00:00,161.56,161.59,161.46,161.54,60117.0,154.6941,154.7228,154.5983,154.6749,60117.0
2019-04-23 13:10:00,161.55,161.67,161.54,161.66,66467.0,154.6845,154.7994,154.6749,154.7898,66467.0
2019-04-23 13:20:00,161.66,161.68,161.55,161.65,60093.0,154.7898,154.809,154.6845,154.7803,60093.0
2019-04-23 13:30:00,161.65,161.7,161.55,161.7,74846.0,154.7803,154.8281,154.6845,154.8281,74846.0
2019-04-23 13:40:00,161.7,161.79,161.69,161.76,59924.0,154.8281,154.9143,154.8186,154.8856,59924.0
2019-04-23 13:50:00,161.76,161.83,161.7,161.76,79670.0,154.8856,154.9526,154.8281,154.8856,79670.0
2019-04-23 14:00:00,161.76,161.82,161.7,161.74,89151.0,154.8856,154.943,154.8281,154.8664,89151.0
2019-04-23 14:10:00,161.74,161.74,161.56,161.65,68005.0,154.8664,154.8664,154.6941,154.7803,68005.0
2019-04-23 14:20:00,161.64,161.72,161.6,161.67,160614.0,154.7707,154.8473,154.7324,154.7994,160614.0
2019-04-23 14:30:00,161.68,161.86,161.65,161.78,71594.0,154.809,154.9813,154.7803,154.9047,71594.0
2019-04-23 14:40:00,161.78,161.81,161.7,161.71,66369.0,154.9047,154.9335,154.8281,154.8377,66369.0
2019-04-23 14:50:00,161.72,161.83,161.65,161.82,84034.0,154.8473,154.9526,154.7803,154.943,84034.0
2019-04-23 15:00:00,161.82,161.82,161.7,161.73,100357.0,154.943,154.943,154.8281,154.8569,100357.0
2019-04-23 15:10:00,161.73,161.85,161.73,161.85,103282.0,154.8569,154.9718,154.8569,154.9718,103282.0
2019-04-23 15:20:00,161.84,161.88,161.81,161.82,127149.0,154.9622,155.0005,154.9335,154.943,127149.0
2019-04-23 15:30:00,161.83,161.83,161.5,161.51,171651.0,154.9526,154.9526,154.6366,154.6462,171651.0
2019-04-23 15:40:00,161.5,161.51,161.29,161.41,166084.0,154.6366,154.6462,154.4356,154.5505,166084.0
2019-04-23 15:50:00,161.42,161.84,161.42,161.63,349760.0,154.56,154.9622,154.56,154.7611,349760.0
2019-04-24 09:30:00,161.75,161.75,160.65,161.38,324831.0,154.876,154.876,153.8228,154.5217,324831.0
2019-04-24 09:40:00,161.4,161.57,161.17,161.35,215931.0,154.5409,154.7037,154.3207,154.493,215931.0
2019-04-24 09:50:00,161.34,161.5,161.2,161.34,285150.0,154.4834,154.6366,154.3494,154.4834,285150.0
2019-04-24 10:00:00,161.33,161.52,161.32,161.43,129835.0,154.4739,154.6558,154.4643,154.5696,129835.0
2019-04-24 10:10:00,161.44,161.62,161.36,161.45,147819.0,154.5792,154.7515,154.5026,154.5888,147819.0
2019-04-24 10:20:00,161.44,161.52,161.37,161.39,103295.0,154.5792,154.6558,154.5122,154.5313,103295.0
2019-04-24 10:30:00,161.39,161.54,161.31,161.39,150677.0,154.5313,154.6749,154.4547,154.5313,150677.0
2019-04-24 10:40:00,161.38,161.45,161.15,161.27,135181.0,154.5217,154.5888,154.3015,154.4164,135181.0
2019-04-24 10:50:00,161.28,161.56,161.26,161.44,219802.0,154.426,154.6941,154.4068,154.5792,219802.0
2019-04-24 11:00:00,161.43,161.65,161.41,161.57,317674.0,154.5696,154.7803,154.5505,154.7037,317674.0
2019-04-24 11:10:00,161.56,161.97,161.53,161.95,135376.0,154.6941,155.0867,154.6654,155.0675,135376.0
2019-04-24 11:20:00,161.95,161.99,161.82,161.92,146932.0,155.0675,155.1058,154.943,155.0388,146932.0
2019-04-24 11:30:00,161.94,162.03,161.89,161.97,201904.0,155.0579,155.1441,155.0101,155.0867,201904.0
2019-04-24 11:40:00,161.97,161.99,161.71,161.76,117246.0,155.0867,155.1058,154.8377,154.8856,117246.0
2019-04-24 11:50:00,161.73,161.89,161.61,161.79,91095.0,154.8569,155.0101,154.742,154.9143,91095.0
2019-04-24 12:00:00,161.8,161.81,161.6,161.63,77389.0,154.9239,154.9335,154.7324,154.7611,77389.0
2019-04-24 12:10:00,161.62,161.69,161.56,161.56,49272.0,154.7515,154.8186,154.6941,154.6941,49272.0
2019-04-24 12:20:00,161.56,161.64,161.5,161.57,69632.0,154.6941,154.7707,154.6366,154.7037,69632.0
2019-04-24 12:30:00,161.57,161.68,161.52,161.61,67505.0,154.7037,154.809,154.6558,154.742,67505.0
2019-04-24 12:40:00,161.6,161.62,161.47,161.57,57758.0,154.7324,154.7515,154.6079,154.7037,57758.0
2019-04-24 12:50:00,161.57,161.57,161.27,161.27,75429.0,154.7037,154.7037,154.4164,154.4164,75429.0
2019-04-24 13:00:00,161.26,161.31,161.21,161.23,132621.0,154.4068,154.4547,154.359,154.3781,132621.0
2019-04-24 13:10:00,161.24,161.24,161.09,161.19,71376.0,154.3877,154.3877,154.2441,154.3398,71376.0
2019-04-24 13:20:00,161.19,161.35,161.14,161.34,50449.0,154.3398,154.493,154.2919,154.4834,50449.0
2019-04-24 13:30:00,161.35,161.44,161.28,161.4,69304.0,154.493,154.5792,154.426,154.5409,69304.0
2019-04-24 13:40:00,161.4,161.66,161.36,161.64,90008.0,154.5409,154.7898,154.5026,154.7707,90008.0
2019-04-24 13:50:00,161.64,161.71,161.59,161.62,66404.0,154.7707,154.8377,154.7228,154.7515,66404.0
2019-04-24 14:00:00,161.61,161.65,161.5,161.5,67847.0,154.742,154.7803,154.6366,154.6366,67847.0
2019-04-24 14:10:00,161.5,161.63,161.5,161.59,52366.0,154.6366,154.7611,154.6366,154.7228,52366.0
2019-04-24 14:20:00,161.6,161.66,161.42,161.53,118295.0,154.7324,154.7898,154.56,154.6654,118295.0
2019-04-24 14:30:00,161.53,161.63,161.49,161.62,89214.0,154.6654,154.7611,154.6271,154.7515,89214.0
2019-04-24 14:40:00,161.63,161.66,161.5,161.66,94249.0,154.7611,154.7898,154.6366,154.7898,94249.0
2019-04-24 14:50:00,161.66,161.66,161.48,161.49,123491.0,154.7898,154.7898,154.6175,154.6271,123491.0
2019-04-24 15:00:00,161.49,161.49,161.35,161.45,94846.0,154.6271,154.6271,154.493,154.5888,94846.0
2019-04-24 15:10:00,161.44,161.61,161.39,161.61,126152.0,154.5792,154.742,154.5313,154.742,126152.0
2019-04-24 15:20:00,161.61,161.63,161.52,161.59,108753.0,154.742,154.7611,154.6558,154.7228,108753.0
2019-04-24 15:30:00,161.61,161.77,161.59,161.72,125039.0,154.742,154.8952,154.7228,154.8473,125039.0
2019-04-24 15:40:00,161.72,161.84,161.58,161.81,164688.0,154.8473,154.9622,154.7132,154.9335,164688.0
2019-04-24 15:50:00,161.81,161.86,161.36,161.5,554201.0,154.9335,154.9813,154.5026,154.6366,554201.0
2019-04-25 09:30:00,160.52,160.99,158.55,159.78,1553336.0,153.6983,154.1483,151.812,152.9897,1553336.0
2019-04-25 09:40:00,159.75,160.58,159.42,160.14,490829.0,152.961,153.7557,152.645,153.3344,490829.0
2019-04-25 09:50:00,160.16,160.79,160.0,160.49,379673.0,153.3536,153.9568,153.2004,153.6696,379673.0
2019-04-25 10:00:00,160.5,160.99,160.49,160.66,376645.0,153.6791,154.1483,153.6696,153.8323,376645.0
2019-04-25 10:10:00,160.63,160.77,159.81,160.25,254255.0,153.8036,153.9377,153.0185,153.4398,254255.0
2019-04-25 10:20:00,160.25,160.28,159.99,160.08,137347.0,153.4398,153.4685,153.1908,153.277,137347.0
2019-04-25 10:30:00,160.08,160.7,159.84,160.46,246006.0,153.277,153.8706,153.0472,153.6408,246006.0
2019-04-25 10:40:00,160.48,160.51,160.27,160.35,142383.0,153.66,153.6887,153.4589,153.5355,142383.0
2019-04-25 10:50:00,160.36,161.22,160.25,160.99,258221.0,153.5451,154.3685,153.4398,154.1483,258221.0
2019-04-25 11:00:00,160.96,161.17,160.62,160.69,138903.0,154.1196,154.3207,153.794,153.8611,138903.0
2019-04-25 11:10:00,160.69,160.72,160.14,160.27,154012.0,153.8611,153.8898,153.3344,153.4589,154012.0
2019-04-25 11:20:00,160.27,160.58,160.17,160.44,116173.0,153.4589,153.7557,153.3632,153.6217,116173.0
2019-04-25 11:30:00,160.46,160.93,160.46,160.93,132672.0,153.6408,154.0909,153.6408,154.0909,132672.0
2019-04-25 11:40:00,160.95,161.33,160.9,161.13,147809.0,154.11,154.4739,154.0621,154.2824,147809.0
2019-04-25 11:50:00,161.16,161.53,161.09,161.18,199407.0,154.3111,154.6654,154.2441,154.3302,199407.0
2019-04-25 12:00:00,161.19,161.33,161.13,161.19,63769.0,154.3398,154.4739,154.2824,154.3398,63769.0
2019-04-25 12:10:00,161.2,161.26,160.95,161.11,73745.0,154.3494,154.4068,154.11,154.2632,73745.0
2019-04-25 12:20:00,161.13,161.25,161.01,161.01,101343.0,154.2824,154.3973,154.1675,154.1675,101343.0
2019-04-25 12:30:00,161.0,161.04,160.92,160.92,53666.0,154.1579,154.1962,154.0813,154.0813,53666.0
2019-04-25 12:40:00,160.92,160.99,160.83,160.97,41653.0,154.0813,154.1483,153.9951,154.1292,41653.0
2019-04-25 12:50:00,160.97,160.98,160.57,160.61,82209.0,154.1292,154.1387,153.7462,153.7845,82209.0
2019-04-25 13:00:00,160.62,160.7,160.52,160.57,60521.0,153.794,153.8706,153.6983,153.7462,60521.0
2019-04-25 13:10:00,160.57,160.96,160.53,160.95,65726.0,153.7462,154.1196,153.7079,154.11,65726.0
2019-04-25 13:20:00,160.95,161.0,160.88,161.0,40334.0,154.11,154.1579,154.043,154.1579,40334.0
2019-04-25 13:30:00,161.0,161.27,160.94,161.26,57150.0,154.1579,154.4164,154.1004,154.4068,57150.0
2019-04-25 13:40:00,161.27,161.47,161.23,161.37,73282.0,154.4164,154.6079,154.3781,154.5122,73282.0
2019-04-25 13:50:00,161.37,161.45,161.21,161.28,74801.0,154.5122,154.5888,154.359,154.426,74801.0
2019-04-25 14:00:00,161.28,161.51,161.26,161.4,82371.0,154.426,154.6462,154.4068,154.5409,82371.0
2019-04-25 14:10:00,161.41,161.51,161.41,161.49,101809.0,154.5505,154.6462,154.5505,154.6271,101809.0
2019-04-25 14:20:00,161.49,161.51,161.19,161.34,85008.0,154.6271,154.6462,154.3398,154.4834,85008.0
2019-04-25 14:30:00,161.34,161.48,161.23,161.42,73690.0,154.4834,154.6175,154.3781,154.56,73690.0
2019-04-25 14:40:00,161.42,161.47,161.33,161.36,87604.0,154.56,154.6079,154.4739,154.5026,87604.0
2019-04-25 14:50:00,161.35,161.51,161.32,161.43,159227.0,154.493,154.6462,154.4643,154.5696,159227.0
2019-04-25 15:00:00,161.43,161.45,161.17,161.2,94243.0,154.5696,154.5888,154.3207,154.3494,94243.0
2019-04-25 15:10:00,161.2,161.33,161.2,161.31,82625.0,154.3494,154.4739,154.3494,154.4547,82625.0
2019-04-25 15:20:00,161.31,161.51,161.31,161.43,90986.0,154.4547,154.6462,154.4547,154.5696,90986.0
2019-04-25 15:30:00,161.44,161.5,161.4,161.47,136110.0,154.5792,154.6366,154.5409,154.6079,136110.0
2019-04-25 15:40:00,161.46,161.6,161.4,161.4,201957.0,154.5983,154.7324,154.5409,154.5409,201957.0
2019-04-25 15:50:00,161.41,161.5,160.97,161.02,338302.0,154.5505,154.6366,154.1292,154.177,338302.0
2019-04-26 09:30:00,161.3,161.57,161.1,161.26,303148.0,154.4451,154.7037,154.2536,154.4068,303148.0
2019-04-26 09:40:00,161.25,161.38,160.85,161.05,149901.0,154.3973,154.5217,154.0143,154.2058,149901.0
2019-04-26 09:50:00,161.07,161.1,160.4,160.77,108018.0,154.2249,154.2536,153.5834,153.9377,108018.0
2019-04-26 10:00:00,160.79,161.14,160.5,161.02,120413.0,153.9568,154.2919,153.6791,154.177,120413.0
2019-04-26 10:10:00,161.06,161.29,161.0,161.21,102994.0,154.2153,154.4356,154.1579,154.359,102994.0
2019-04-26 10:20:00,161.24,161.29,161.14,161.25,72763.0,154.3877,154.4356,154.2919,154.3973,72763.0
2019-04-26 10:30:00,161.27,161.53,161.18,161.53,98619.0,154.4164,154.6654,154.3302,154.6654,98619.0
2019-04-26 10:40:00,161.55,161.55,161.26,161.39,90590.0,154.6845,154.6845,154.4068,154.5313,90590.0
2019-04-26 10:50:00,161.41,161.74,161.37,161.71,121294.0,154.5505,154.8664,154.5122,154.8377,121294.0
2019-04-26 11:00:00,161.71,162.08,161.67,162.03,99067.0,154.8377,155.192,154.7994,155.1441,99067.0
2019-04-26 11:10:00,162.03,162.19,161.94,162.04,120457.0,155.1441,155.2973,155.0579,155.1537,120457.0
2019-04-26 11:20:00,162.03,162.13,161.93,161.97,90194.0,155.1441,155.2399,155.0484,155.0867,90194.0
2019-04-26 11:30:00,161.97,162.1,161.86,161.92,56704.0,155.0867,155.2111,154.9813,155.0388,56704.0
2019-04-26 11:40:00,161.9,162.36,161.9,162.22,83967.0,155.0196,155.4601,155.0196,155.326,83967.0
2019-04-26 11:50:00,162.21,162.31,162.06,162.16,65174.0,155.3165,155.4122,155.1728,155.2686,65174.0
2019-04-26 12:00:00,162.15,162.16,161.98,162.07,62981.0,155.259,155.2686,155.0962,155.1824,62981.0
2019-04-26 12:10:00,162.08,162.12,161.9,161.91,62710.0,155.192,155.2303,155.0196,155.0292,62710.0
2019-04-26 12:20:00,161.9,162.11,161.88,162.07,41817.0,155.0196,155.2207,155.0005,155.1824,41817.0
2019-04-26 12:30:00,162.07,162.16,162.03,162.03,48964.0,155.1824,155.2686,155.1441,155.1441,48964.0
2019-04-26 12:40:00,162.02,162.15,162.01,162.08,48674.0,155.1345,155.259,155.125,155.192,48674.0
2019-04-26 12:50:00,162.1,162.15,162.0,162.0,44631.0,155.2111,155.259,155.1154,155.1154,44631.0
2019-04-26 13:00:00,162.0,162.0,161.82,161.92,50188.0,155.1154,155.1154,154.943,155.0388,50188.0
2019-04-26 13:10:00,161.91,162.02,161.9,161.96,54442.0,155.0292,155.1345,155.0196,155.0771,54442.0
2019-04-26 13:20:00,161.96,162.02,161.92,162.01,74776.0,155.0771,155.1345,155.0388,155.125,74776.0
2019-04-26 13:30:00,162.0,162.18,162.0,162.14,104587.0,155.1154,155.2877,155.1154,155.2494,104587.0
2019-04-26 13:40:00,162.14,162.21,161.93,162.19,106488.0,155.2494,155.3165,155.0484,155.2973,106488.0
2019-04-26 13:50:00,162.21,162.35,162.15,162.32,107239.0,155.3165,155.4505,155.259,155.4218,107239.0
2019-04-26 14:00:00,162.31,162.35,162.1,162.25,94908.0,155.4122,155.4505,155.2111,155.3548,94908.0
2019-04-26 14:10:00,162.26,162.55,162.25,162.55,177546.0,155.3643,155.642,155.3548,155.642,177546.0
2019-04-26 14:20:00,162.57,162.67,162.54,162.61,90091.0,155.6612,155.7569,155.6324,155.6995,90091.0
2019-04-26 14:30:00,162.61,162.72,162.57,162.66,101692.0,155.6995,155.8048,155.6612,155.7473,101692.0
2019-04-26 14:40:00,162.66,162.72,162.59,162.63,126885.0,155.7473,155.8048,155.6803,155.7186,126885.0
2019-04-26 14:50:00,162.64,162.79,162.62,162.76,89796.0,155.7282,155.8718,155.709,155.8431,89796.0
2019-04-26 15:00:00,162.76,162.78,162.6,162.62,112529.0,155.8431,155.8622,155.6899,155.709,112529.0
2019-04-26 15:10:00,162.61,162.62,162.41,162.46,81673.0,155.6995,155.709,155.508,155.5558,81673.0
2019-04-26 15:20:00,162.45,162.64,162.45,162.59,60122.0,155.5463,155.7282,155.5463,155.6803,60122.0
2019-04-26 15:30:00,162.58,162.77,162.49,162.72,114354.0,155.6707,155.8527,155.5846,155.8048,114354.0
2019-04-26 15:40:00,162.71,162.75,162.58,162.61,109803.0,155.7952,155.8335,155.6707,155.6995,109803.0
2019-04-26 15:50:00,162.61,163.03,162.54,162.95,400621.0,155.6995,156.1016,155.6324,156.025,400621.0
2019-04-29 09:30:00,163.21,163.67,163.1,163.63,339468.0,156.274,156.7144,156.1686,156.6761,339468.0
2019-04-29 09:40:00,163.64,164.04,163.45,163.78,225482.0,156.6857,157.0687,156.5038,156.8197,225482.0
2019-04-29 09:50:00,163.76,163.89,163.54,163.74,122213.0,156.8006,156.9251,156.5899,156.7814,122213.0
2019-04-29 10:00:00,163.75,163.85,163.6,163.81,94070.0,156.791,156.8868,156.6474,156.8485,94070.0
2019-04-29 10:10:00,163.81,163.99,163.77,163.97,74477.0,156.8485,157.0208,156.8102,157.0017,74477.0
2019-04-29 10:20:00,163.97,164.05,163.9,163.99,72873.0,157.0017,157.0783,156.9346,157.0208,72873.0
2019-04-29 10:30:00,163.99,164.05,163.87,163.96,80749.0,157.0208,157.0783,156.9059,156.9921,80749.0
2019-04-29 10:40:00,163.95,164.17,163.92,164.1,97666.0,156.9825,157.1932,156.9538,157.1261,97666.0
2019-04-29 10:50:00,164.12,164.13,163.9,164.07,100074.0,157.1453,157.1549,156.9346,157.0974,100074.0
2019-04-29 11:00:00,164.08,164.12,163.98,164.01,64223.0,157.107,157.1453,157.0112,157.04,64223.0
2019-04-29 11:10:00,164.02,164.04,163.9,164.01,53790.0,157.0495,157.0687,156.9346,157.04,53790.0
2019-04-29 11:20:00,164.02,164.05,163.77,163.86,100609.0,157.0495,157.0783,156.8102,156.8963,100609.0
2019-04-29 11:30:00,163.87,164.0,163.72,163.76,72793.0,156.9059,157.0304,156.7623,156.8006,72793.0
2019-04-29 11:40:00,163.76,163.91,163.72,163.75,55792.0,156.8006,156.9442,156.7623,156.791,55792.0
2019-04-29 11:50:00,163.75,163.87,163.7,163.74,63139.0,156.791,156.9059,156.7431,156.7814,63139.0
2019-04-29 12:00:00,163.74,163.79,163.68,163.7,49307.0,156.7814,156.8293,156.724,156.7431,49307.0
2019-04-29 12:10:00,163.72,163.73,163.57,163.67,51682.0,156.7623,156.7719,156.6187,156.7144,51682.0
2019-04-29 12:20:00,163.67,163.76,163.66,163.75,91794.0,156.7144,156.8006,156.7048,156.791,91794.0
2019-04-29 12:30:00,163.75,163.87,163.75,163.78,46188.0,156.791,156.9059,156.791,156.8197,46188.0
2019-04-29 12:40:00,163.77,163.82,163.69,163.81,50552.0,156.8102,156.858,156.7336,156.8485,50552.0
2019-04-29 12:50:00,163.81,163.86,163.73,163.76,45699.0,156.8485,156.8963,156.7719,156.8006,45699.0
2019-04-29 13:00:00,163.75,163.79,163.69,163.73,61956.0,156.791,156.8293,156.7336,156.7719,61956.0
2019-04-29 13:10:00,163.72,163.91,163.7,163.91,48280.0,156.7623,156.9442,156.7431,156.9442,48280.0
2019-04-29 13:20:00,163.91,163.92,163.82,163.87,67075.0,156.9442,156.9538,156.858,156.9059,67075.0
2019-04-29 13:30:00,163.86,163.95,163.84,163.87,68717.0,156.8963,156.9825,156.8772,156.9059,68717.0
2019-04-29 13:40:00,163.87,163.87,163.77,163.81,65542.0,156.9059,156.9059,156.8102,156.8485,65542.0
2019-04-29 13:50:00,163.82,164.08,163.8,164.07,177825.0,156.858,157.107,156.8389,157.0974,177825.0
2019-04-29 14:00:00,164.07,164.16,163.99,164.08,96904.0,157.0974,157.1836,157.0208,157.107,96904.0
2019-04-29 14:10:00,164.1,164.23,164.1,164.16,87877.0,157.1261,157.2506,157.1261,157.1836,87877.0
2019-04-29 14:20:00,164.16,164.21,164.08,164.18,102227.0,157.1836,157.2315,157.107,157.2027,102227.0
2019-04-29 14:30:00,164.18,164.22,164.1,164.12,88803.0,157.2027,157.241,157.1261,157.1453,88803.0
2019-04-29 14:40:00,164.12,164.18,164.04,164.04,80006.0,157.1453,157.2027,157.0687,157.0687,80006.0
2019-04-29 14:50:00,164.05,164.16,164.01,164.16,75912.0,157.0783,157.1836,157.04,157.1836,75912.0
2019-04-29 15:00:00,164.16,164.25,164.15,164.25,104577.0,157.1836,157.2698,157.174,157.2698,104577.0
2019-04-29 15:10:00,164.25,164.28,164.16,164.28,109688.0,157.2698,157.2985,157.1836,157.2985,109688.0
2019-04-29 15:20:00,164.27,164.43,164.27,164.38,193533.0,157.2889,157.4421,157.2889,157.3942,193533.0
2019-04-29 15:30:00,164.38,164.5,164.34,164.46,203454.0,157.3942,157.5091,157.3559,157.4708,203454.0
2019-04-29 15:40:00,164.46,164.46,164.26,164.32,188231.0,157.4708,157.4708,157.2793,157.3368,188231.0
2019-04-29 15:50:00,164.31,164.33,164.1,164.11,681056.0,157.3272,157.3464,157.1261,157.1357,681056.0
2019-04-30 09:30:00,164.98,165.49,164.45,164.64,502349.0,157.9687,158.4571,157.4613,157.6432,502349.0
2019-04-30 09:40:00,164.66,165.17,164.34,164.53,235639.0,157.6623,158.1507,157.3559,157.5379,235639.0
2019-04-30 09:50:00,164.55,164.9,164.51,164.85,175561.0,157.557,157.8921,157.5187,157.8443,175561.0
2019-04-30 10:00:00,164.85,165.44,164.84,165.4,219629.0,157.8443,158.4092,157.8347,158.3709,219629.0
2019-04-30 10:10:00,165.4,165.7,165.37,165.39,190011.0,158.3709,158.6581,158.3422,158.3613,190011.0
2019-04-30 10:20:00,165.35,165.41,165.12,165.27,130394.0,158.323,158.3805,158.1028,158.2464,130394.0
2019-04-30 10:30:00,165.25,165.38,165.06,165.19,68976.0,158.2273,158.3517,158.0453,158.1698,68976.0
2019-04-30 10:40:00,165.16,165.28,165.14,165.28,99990.0,158.1411,158.256,158.1219,158.256,99990.0
2019-04-30 10:50:00,165.28,165.31,164.94,164.95,95949.0,158.256,158.2847,157.9304,157.94,95949.0
2019-04-30 11:00:00,164.94,164.95,164.35,164.36,164393.0,157.9304,157.94,157.3655,157.3751,164393.0
2019-04-30 11:10:00,164.36,164.67,164.02,164.61,155938.0,157.3751,157.6719,157.0495,157.6145,155938.0
2019-04-30 11:20:00,164.6,164.83,164.47,164.5,77879.0,157.6049,157.8251,157.4804,157.5091,77879.0
2019-04-30 11:30:00,164.5,164.96,164.48,164.89,69469.0,157.5091,157.9496,157.49,157.8826,69469.0
2019-04-30 11:40:00,164.9,164.99,164.83,164.86,69356.0,157.8921,157.9783,157.8251,157.8538,69356.0
2019-04-30 11:50:00,164.86,164.99,164.84,164.88,77092.0,157.8538,157.9783,157.8347,157.873,77092.0
2019-04-30 12:00:00,164.89,164.95,164.79,164.94,47010.0,157.8826,157.94,157.7868,157.9304,47010.0
2019-04-30 12:10:00,164.94,165.0,164.78,164.78,71620.0,157.9304,157.9879,157.7772,157.7772,71620.0
2019-04-30 12:20:00,164.8,164.87,164.68,164.77,63924.0,157.7964,157.8634,157.6815,157.7677,63924.0
2019-04-30 12:30:00,164.78,164.89,164.7,164.84,47205.0,157.7772,157.8826,157.7006,157.8347,47205.0
2019-04-30 12:40:00,164.84,164.89,164.53,164.55,67109.0,157.8347,157.8826,157.5379,157.557,67109.0
2019-04-30 12:50:00,164.54,164.82,164.44,164.82,145606.0,157.5474,157.8155,157.4517,157.8155,145606.0
2019-04-30 13:00:00,164.82,164.88,164.75,164.79,43780.0,157.8155,157.873,157.7485,157.7868,43780.0
2019-04-30 13:10:00,164.8,164.89,164.69,164.7,60408.0,157.7964,157.8826,157.6911,157.7006,60408.0
2019-04-30 13:20:00,164.71,164.8,164.62,164.7,40586.0,157.7102,157.7964,157.624,157.7006,40586.0
2019-04-30 13:30:00,164.7,164.84,164.68,164.79,40952.0,157.7006,157.8347,157.6815,157.7868,40952.0
2019-04-30 13:40:00,164.79,164.94,164.77,164.87,54243.0,157.7868,157.9304,157.7677,157.8634,54243.0
2019-04-30 13:50:00,164.87,165.01,164.83,164.98,59577.0,157.8634,157.9975,157.8251,157.9687,59577.0
2019-04-30 14:00:00,164.98,165.0,164.62,164.67,61174.0,157.9687,157.9879,157.624,157.6719,61174.0
2019-04-30 14:10:00,164.67,164.72,164.58,164.63,45295.0,157.6719,157.7198,157.5857,157.6336,45295.0
2019-04-30 14:20:00,164.63,164.64,164.46,164.51,74015.0,157.6336,157.6432,157.4708,157.5187,74015.0
2019-04-30 14:30:00,164.52,164.54,164.37,164.42,78626.0,157.5283,157.5474,157.3847,157.4325,78626.0
2019-04-30 14:40:00,164.43,164.43,164.27,164.3,67329.0,157.4421,157.4421,157.2889,157.3176,67329.0
2019-04-30 14:50:00,164.3,164.3,164.09,164.22,66350.0,157.3176,157.3176,157.1166,157.241,66350.0
2019-04-30 15:00:00,164.22,164.26,164.13,164.22,95506.0,157.241,157.2793,157.1549,157.241,95506.0
2019-04-30 15:10:00,164.22,164.22,164.08,164.17,71043.0,157.241,157.241,157.107,157.1932,71043.0
2019-04-30 15:20:00,164.18,164.27,164.14,164.14,91656.0,157.2027,157.2889,157.1644,157.1644,91656.0
2019-04-30 15:30:00,164.14,164.29,164.12,164.29,122896.0,157.1644,157.3081,157.1453,157.3081,122896.0
2019-04-30 15:40:00,164.29,164.29,164.01,164.12,138841.0,157.3081,157.3081,157.04,157.1453,138841.0
2019-04-30 15:50:00,164.12,164.6,163.92,164.35,524144.0,157.1453,157.6049,156.9538,157.3655,524144.0
2019-05-01 09:30:00,165.54,165.74,164.61,164.8,300764.0,158.5049,158.6964,157.6145,157.7964,300764.0
2019-05-01 09:40:00,164.78,164.88,164.19,164.41,149705.0,157.7772,157.873,157.2123,157.423,149705.0
2019-05-01 09:50:00,164.41,164.55,164.17,164.48,155609.0,157.423,157.557,157.1932,157.49,155609.0
2019-05-01 10:00:00,164.43,164.67,164.23,164.59,147688.0,157.4421,157.6719,157.2506,157.5953,147688.0
2019-05-01 10:10:00,164.6,164.6,164.11,164.18,228870.0,157.6049,157.6049,157.1357,157.2027,228870.0
2019-05-01 10:20:00,164.19,164.23,164.02,164.09,62771.0,157.2123,157.2506,157.0495,157.1166,62771.0
2019-05-01 10:30:00,164.07,164.18,164.03,164.05,94411.0,157.0974,157.2027,157.0591,157.0783,94411.0
2019-05-01 10:40:00,164.06,164.13,163.97,164.11,93016.0,157.0878,157.1549,157.0017,157.1357,93016.0
2019-05-01 10:50:00,164.1,164.22,164.05,164.2,104975.0,157.1261,157.241,157.0783,157.2219,104975.0
2019-05-01 11:00:00,164.19,164.35,164.18,164.3,81408.0,157.2123,157.3655,157.2027,157.3176,81408.0
2019-05-01 11:10:00,164.31,164.45,164.24,164.3,68273.0,157.3272,157.4613,157.2602,157.3176,68273.0
2019-05-01 11:20:00,164.3,164.49,164.3,164.47,55318.0,157.3176,157.4996,157.3176,157.4804,55318.0
2019-05-01 11:30:00,164.47,164.52,164.21,164.41,83230.0,157.4804,157.5283,157.2315,157.423,83230.0
2019-05-01 11:40:00,164.41,164.52,164.36,164.37,70957.0,157.423,157.5283,157.3751,157.3847,70957.0
2019-05-01 11:50:00,164.38,164.5,164.38,164.44,45146.0,157.3942,157.5091,157.3942,157.4517,45146.0
2019-05-01 12:00:00,164.45,164.5,164.32,164.36,44312.0,157.4613,157.5091,157.3368,157.3751,44312.0
2019-05-01 12:10:00,164.37,164.39,164.26,164.29,46549.0,157.3847,157.4038,157.2793,157.3081,46549.0
2019-05-01 12:20:00,164.3,164.35,164.13,164.35,56115.0,157.3176,157.3655,157.1549,157.3655,56115.0
2019-05-01 12:30:00,164.34,164.37,164.25,164.28,50653.0,157.3559,157.3847,157.2698,157.2985,50653.0
2019-05-01 12:40:00,164.27,164.3,164.03,164.22,95228.0,157.2889,157.3176,157.0591,157.241,95228.0
2019-05-01 12:50:00,164.23,164.34,164.2,164.34,54137.0,157.2506,157.3559,157.2219,157.3559,54137.0
2019-05-01 13:00:00,164.33,164.55,164.14,164.19,83666.0,157.3464,157.557,157.1644,157.2123,83666.0
2019-05-01 13:10:00,164.19,164.35,164.11,164.3,51717.0,157.2123,157.3655,157.1357,157.3176,51717.0
2019-05-01 13:20:00,164.3,164.36,164.22,164.3,54656.0,157.3176,157.3751,157.241,157.3176,54656.0
2019-05-01 13:30:00,164.31,164.33,164.14,164.16,35878.0,157.3272,157.3464,157.1644,157.1836,35878.0
2019-05-01 13:40:00,164.17,164.19,164.1,164.17,45446.0,157.1932,157.2123,157.1261,157.1932,45446.0
2019-05-01 13:50:00,164.19,164.36,164.15,164.36,46733.0,157.2123,157.3751,157.174,157.3751,46733.0
2019-05-01 14:00:00,164.32,164.68,164.15,164.53,126163.0,157.3368,157.6815,157.174,157.5379,126163.0
2019-05-01 14:10:00,164.51,164.67,164.46,164.67,67144.0,157.5187,157.6719,157.4708,157.6719,67144.0
2019-05-01 14:20:00,164.65,164.75,164.6,164.64,71605.0,157.6528,157.7485,157.6049,157.6432,71605.0
2019-05-01 14:30:00,164.61,164.76,164.03,164.06,104957.0,157.6145,157.7581,157.0591,157.0878,104957.0
2019-05-01 14:40:00,164.04,164.06,163.85,163.92,86198.0,157.0687,157.0878,156.8868,156.9538,86198.0
2019-05-01 14:50:00,163.94,164.26,163.87,164.07,86741.0,156.9729,157.2793,156.9059,157.0974,86741.0
2019-05-01 15:00:00,164.07,164.17,163.78,164.0,66123.0,157.0974,157.1932,156.8197,157.0304,66123.0
2019-05-01 15:10:00,164.01,164.19,163.9,164.18,46338.0,157.04,157.2123,156.9346,157.2027,46338.0
2019-05-01 15:20:00,164.19,164.2,163.68,163.82,63849.0,157.2123,157.2219,156.724,156.858,63849.0
2019-05-01 15:30:00,163.79,163.79,163.44,163.48,118247.0,156.8293,156.8293,156.4942,156.5325,118247.0
2019-05-01 15:40:00,163.48,163.48,163.15,163.17,138225.0,156.5325,156.5325,156.2165,156.2357,138225.0
2019-05-01 15:50:00,163.17,163.21,162.75,162.76,387882.0,156.2357,156.274,155.8335,155.8431,387882.0
2019-05-02 09:30:00,162.1,162.28,161.5,161.94,397270.0,155.2111,155.3835,154.6366,155.0579,397270.0
2019-05-02 09:40:00,161.97,162.84,161.95,162.81,166946.0,155.0867,155.9197,155.0675,155.891,166946.0
2019-05-02 09:50:00,162.8,162.8,162.08,162.08,115526.0,155.8814,155.8814,155.192,155.192,115526.0
2019-05-02 10:00:00,162.1,162.74,162.04,162.63,116994.0,155.2111,155.8239,155.1537,155.7186,116994.0
2019-05-02 10:10:00,162.63,163.08,162.63,162.8,79120.0,155.7186,156.1495,155.7186,155.8814,79120.0
2019-05-02 10:20:00,162.79,162.99,162.6,162.65,79204.0,155.8718,156.0633,155.6899,155.7378,79204.0
2019-05-02 10:30:00,162.65,162.82,162.55,162.77,85270.0,155.7378,155.9005,155.642,155.8527,85270.0
2019-05-02 10:40:00,162.76,162.79,162.45,162.45,68456.0,155.8431,155.8718,155.5463,155.5463,68456.0
2019-05-02 10:50:00,162.43,162.66,162.29,162.38,84880.0,155.5271,155.7473,155.3931,155.4792,84880.0
2019-05-02 11:00:00,162.38,162.62,162.36,162.6,54087.0,155.4792,155.709,155.4601,155.6899,54087.0
2019-05-02 11:10:00,162.62,162.63,162.3,162.31,75463.0,155.709,155.7186,155.4026,155.4122,75463.0
2019-05-02 11:20:00,162.3,162.3,161.58,161.65,120752.0,155.4026,155.4026,154.7132,154.7803,120752.0
2019-05-02 11:30:00,161.65,161.99,161.6,161.68,149445.0,154.7803,155.1058,154.7324,154.809,149445.0
2019-05-02 11:40:00,161.66,161.76,160.7,161.0,205654.0,154.7898,154.8856,153.8706,154.1579,205654.0
2019-05-02 11:50:00,160.99,161.05,160.45,160.69,135765.0,154.1483,154.2058,153.6313,153.8611,135765.0
2019-05-02 12:00:00,160.67,161.01,160.54,160.97,74563.0,153.8419,154.1675,153.7174,154.1292,74563.0
2019-05-02 12:10:00,160.96,161.07,160.71,160.77,72151.0,154.1196,154.2249,153.8802,153.9377,72151.0
2019-05-02 12:20:00,160.78,160.92,160.61,160.82,84592.0,153.9472,154.0813,153.7845,153.9855,84592.0
2019-05-02 12:30:00,160.86,161.09,160.71,161.0,70860.0,154.0238,154.2441,153.8802,154.1579,70860.0
2019-05-02 12:40:00,161.01,161.02,160.54,160.78,85362.0,154.1675,154.177,153.7174,153.9472,85362.0
2019-05-02 12:50:00,160.81,160.85,160.53,160.71,64242.0,153.976,154.0143,153.7079,153.8802,64242.0
2019-05-02 13:00:00,160.7,160.81,160.43,160.8,65403.0,153.8706,153.976,153.6121,153.9664,65403.0
2019-05-02 13:10:00,160.79,160.98,160.75,160.91,90713.0,153.9568,154.1387,153.9185,154.0717,90713.0
2019-05-02 13:20:00,160.97,161.15,160.86,161.08,89364.0,154.1292,154.3015,154.0238,154.2345,89364.0
2019-05-02 13:30:00,161.09,161.39,161.02,161.32,79536.0,154.2441,154.5313,154.177,154.4643,79536.0
2019-05-02 13:40:00,161.32,161.32,160.91,161.0,79364.0,154.4643,154.4643,154.0717,154.1579,79364.0
2019-05-02 13:50:00,161.0,161.25,160.98,161.1,51437.0,154.1579,154.3973,154.1387,154.2536,51437.0
2019-05-02 14:00:00,161.09,161.3,161.04,161.15,51836.0,154.2441,154.4451,154.1962,154.3015,51836.0
2019-05-02 14:10:00,161.18,161.52,161.18,161.38,61993.0,154.3302,154.6558,154.3302,154.5217,61993.0
2019-05-02 14:20:00,161.39,161.51,161.22,161.27,66920.0,154.5313,154.6462,154.3685,154.4164,66920.0
2019-05-02 14:30:00,161.27,161.4,161.21,161.25,48375.0,154.4164,154.5409,154.359,154.3973,48375.0
2019-05-02 14:40:00,161.28,161.43,161.02,161.04,41854.0,154.426,154.5696,154.177,154.1962,41854.0
2019-05-02 14:50:00,161.03,161.29,160.91,161.08,75443.0,154.1866,154.4356,154.0717,154.2345,75443.0
2019-05-02 15:00:00,161.09,161.25,161.0,161.1,77002.0,154.2441,154.3973,154.1579,154.2536,77002.0
2019-05-02 15:10:00,161.11,161.42,161.1,161.25,55779.0,154.2632,154.56,154.2536,154.3973,55779.0
2019-05-02 15:20:00,161.24,161.43,161.23,161.33,73865.0,154.3877,154.5696,154.3781,154.4739,73865.0
2019-05-02 15:30:00,161.31,161.35,161.1,161.17,118288.0,154.4547,154.493,154.2536,154.3207,118288.0
2019-05-02 15:40:00,161.18,161.18,160.78,160.85,133864.0,154.3302,154.3302,153.9472,154.0143,133864.0
2019-05-02 15:50:00,160.86,161.08,160.75,161.07,533154.0,154.0238,154.2345,153.9185,154.2249,533154.0
2019-05-03 09:30:00,162.3,162.44,161.18,161.68,312292.0,155.4026,155.5367,154.3302,154.809,312292.0
2019-05-03 09:40:00,161.72,161.87,161.51,161.81,99454.0,154.8473,154.9909,154.6462,154.9335,99454.0
2019-05-03 09:50:00,161.81,161.98,161.55,161.78,127871.0,154.9335,155.0962,154.6845,154.9047,127871.0
2019-05-03 10:00:00,161.71,162.07,161.59,161.62,109471.0,154.8377,155.1824,154.7228,154.7515,109471.0
2019-05-03 10:10:00,161.64,161.88,161.44,161.68,89316.0,154.7707,155.0005,154.5792,154.809,89316.0
2019-05-03 10:20:00,161.66,161.89,161.46,161.86,67267.0,154.7898,155.0101,154.5983,154.9813,67267.0
2019-05-03 10:30:00,161.9,162.08,161.82,161.96,98992.0,155.0196,155.192,154.943,155.0771,98992.0
2019-05-03 10:40:00,161.96,162.38,161.96,162.35,83315.0,155.0771,155.4792,155.0771,155.4505,83315.0
2019-05-03 10:50:00,162.37,162.45,162.27,162.36,73069.0,155.4697,155.5463,155.3739,155.4601,73069.0
2019-05-03 11:00:00,162.36,162.62,162.31,162.51,61730.0,155.4601,155.709,155.4122,155.6037,61730.0
2019-05-03 11:10:00,162.52,162.54,162.41,162.45,51224.0,155.6133,155.6324,155.508,155.5463,51224.0
2019-05-03 11:20:00,162.44,162.47,162.07,162.11,41804.0,155.5367,155.5654,155.1824,155.2207,41804.0
2019-05-03 11:30:00,162.13,162.28,162.0,162.24,84065.0,155.2399,155.3835,155.1154,155.3452,84065.0
2019-05-03 11:40:00,162.24,162.37,162.2,162.33,34609.0,155.3452,155.4697,155.3069,155.4314,34609.0
2019-05-03 11:50:00,162.34,162.52,162.3,162.42,96368.0,155.4409,155.6133,155.4026,155.5175,96368.0
2019-05-03 12:00:00,162.38,162.66,162.32,162.59,73760.0,155.4792,155.7473,155.4218,155.6803,73760.0
2019-05-03 12:10:00,162.57,162.66,162.43,162.57,53275.0,155.6612,155.7473,155.5271,155.6612,53275.0
2019-05-03 12:20:00,162.57,162.7,162.44,162.69,45476.0,155.6612,155.7856,155.5367,155.7761,45476.0
2019-05-03 12:30:00,162.68,162.74,162.52,162.53,49851.0,155.7665,155.8239,155.6133,155.6229,49851.0
2019-05-03 12:40:00,162.52,162.62,162.44,162.5,32548.0,155.6133,155.709,155.5367,155.5941,32548.0
2019-05-03 12:50:00,162.49,162.63,162.45,162.57,42562.0,155.5846,155.7186,155.5463,155.6612,42562.0
2019-05-03 13:00:00,162.57,162.61,162.5,162.53,40903.0,155.6612,155.6995,155.5941,155.6229,40903.0
2019-05-03 13:10:00,162.54,162.59,162.38,162.55,66962.0,155.6324,155.6803,155.4792,155.642,66962.0
2019-05-03 13:20:00,162.55,162.56,162.49,162.54,39238.0,155.642,155.6516,155.5846,155.6324,39238.0
2019-05-03 13:30:00,162.53,162.58,162.48,162.53,39011.0,155.6229,155.6707,155.575,155.6229,39011.0
2019-05-03 13:40:00,162.51,162.63,162.51,162.59,37198.0,155.6037,155.7186,155.6037,155.6803,37198.0
2019-05-03 13:50:00,162.6,162.73,162.58,162.68,42036.0,155.6899,155.8144,155.6707,155.7665,42036.0
2019-05-03 14:00:00,162.66,162.67,162.48,162.56,67032.0,155.7473,155.7569,155.575,155.6516,67032.0
2019-05-03 14:10:00,162.57,162.61,162.41,162.49,35046.0,155.6612,155.6995,155.508,155.5846,35046.0
2019-05-03 14:20:00,162.49,162.58,162.33,162.42,45347.0,155.5846,155.6707,155.4314,155.5175,45347.0
2019-05-03 14:30:00,162.43,162.47,162.37,162.45,36073.0,155.5271,155.5654,155.4697,155.5463,36073.0
2019-05-03 14:40:00,162.45,162.46,162.33,162.34,53690.0,155.5463,155.5558,155.4314,155.4409,53690.0
2019-05-03 14:50:00,162.32,162.39,162.27,162.36,52717.0,155.4218,155.4888,155.3739,155.4601,52717.0
2019-05-03 15:00:00,162.36,162.36,162.15,162.2,46070.0,155.4601,155.4601,155.259,155.3069,46070.0
2019-05-03 15:10:00,162.21,162.21,162.1,162.11,65688.0,155.3165,155.3165,155.2111,155.2207,65688.0
2019-05-03 15:20:00,162.12,162.27,162.09,162.25,65173.0,155.2303,155.3739,155.2016,155.3548,65173.0
2019-05-03 15:30:00,162.24,162.24,162.09,162.17,89133.0,155.3452,155.3452,155.2016,155.2782,89133.0
2019-05-03 15:40:00,162.17,162.29,162.07,162.2,132465.0,155.2782,155.3931,155.1824,155.3069,132465.0
2019-05-03 15:50:00,162.19,162.31,162.02,162.03,350974.0,155.2973,155.4122,155.1345,155.1441,350974.0
2019-05-06 09:30:00,158.21,160.93,158.2,160.9,474605.0,151.4864,154.0909,151.4769,154.0621,474605.0
2019-05-06 09:40:00,160.89,160.98,160.46,160.51,198723.0,154.0526,154.1387,153.6408,153.6887,198723.0
2019-05-06 09:50:00,160.46,161.12,160.4,160.94,131846.0,153.6408,154.2728,153.5834,154.1004,131846.0
2019-05-06 10:00:00,160.92,160.92,160.36,160.57,115806.0,154.0813,154.0813,153.5451,153.7462,115806.0
2019-05-06 10:10:00,160.57,160.7,160.36,160.61,105985.0,153.7462,153.8706,153.5451,153.7845,105985.0
2019-05-06 10:20:00,160.63,160.89,160.59,160.78,62933.0,153.8036,154.0526,153.7653,153.9472,62933.0
2019-05-06 10:30:00,160.78,161.08,160.76,160.93,69414.0,153.9472,154.2345,153.9281,154.0909,69414.0
2019-05-06 10:40:00,160.98,161.41,160.96,161.38,84837.0,154.1387,154.5505,154.1196,154.5217,84837.0
2019-05-06 10:50:00,161.38,161.78,161.36,161.72,104424.0,154.5217,154.9047,154.5026,154.8473,104424.0
2019-05-06 11:00:00,161.74,161.85,161.59,161.7,112577.0,154.8664,154.9718,154.7228,154.8281,112577.0
2019-05-06 11:10:00,161.72,161.88,161.57,161.68,94927.0,154.8473,155.0005,154.7037,154.809,94927.0
2019-05-06 11:20:00,161.68,161.93,161.67,161.82,72233.0,154.809,155.0484,154.7994,154.943,72233.0
2019-05-06 11:30:00,161.83,161.85,161.5,161.73,79242.0,154.9526,154.9718,154.6366,154.8569,79242.0
2019-05-06 11:40:00,161.74,161.95,161.73,161.84,69421.0,154.8664,155.0675,154.8569,154.9622,69421.0
2019-05-06 11:50:00,161.84,161.85,161.63,161.65,78425.0,154.9622,154.9718,154.7611,154.7803,78425.0
2019-05-06 12:00:00,161.65,161.77,161.47,161.52,68016.0,154.7803,154.8952,154.6079,154.6558,68016.0
2019-05-06 12:10:00,161.51,161.61,161.35,161.4,60949.0,154.6462,154.742,154.493,154.5409,60949.0
2019-05-06 12:20:00,161.4,161.44,161.24,161.27,60185.0,154.5409,154.5792,154.3877,154.4164,60185.0
2019-05-06 12:30:00,161.27,161.61,161.27,161.55,43080.0,154.4164,154.742,154.4164,154.6845,43080.0
2019-05-06 12:40:00,161.56,161.6,161.35,161.35,43850.0,154.6941,154.7324,154.493,154.493,43850.0
2019-05-06 12:50:00,161.33,161.45,161.22,161.27,52029.0,154.4739,154.5888,154.3685,154.4164,52029.0
2019-05-06 13:00:00,161.25,161.46,161.16,161.39,47983.0,154.3973,154.5983,154.3111,154.5313,47983.0
2019-05-06 13:10:00,161.41,161.49,161.38,161.43,50157.0,154.5505,154.6271,154.5217,154.5696,50157.0
2019-05-06 13:20:00,161.46,161.53,161.26,161.48,45055.0,154.5983,154.6654,154.4068,154.6175,45055.0
2019-05-06 13:30:00,161.46,161.52,161.34,161.42,80813.0,154.5983,154.6558,154.4834,154.56,80813.0
2019-05-06 13:40:00,161.42,161.6,161.27,161.6,42830.0,154.56,154.7324,154.4164,154.7324,42830.0
2019-05-06 13:50:00,161.6,161.7,161.59,161.64,61169.0,154.7324,154.8281,154.7228,154.7707,61169.0
2019-05-06 14:00:00,161.65,161.79,161.58,161.78,57225.0,154.7803,154.9143,154.7132,154.9047,57225.0
2019-05-06 14:10:00,161.78,161.93,161.76,161.91,43552.0,154.9047,155.0484,154.8856,155.0292,43552.0
2019-05-06 14:20:00,161.92,161.99,161.78,161.94,57443.0,155.0388,155.1058,154.9047,155.0579,57443.0
2019-05-06 14:30:00,161.94,162.19,161.91,162.14,70330.0,155.0579,155.2973,155.0292,155.2494,70330.0
2019-05-06 14:40:00,162.13,162.21,162.03,162.14,75598.0,155.2399,155.3165,155.1441,155.2494,75598.0
2019-05-06 14:50:00,162.13,162.48,162.13,162.47,87978.0,155.2399,155.575,155.2399,155.5654,87978.0
2019-05-06 15:00:00,162.47,162.54,162.37,162.53,103726.0,155.5654,155.6324,155.4697,155.6229,103726.0
2019-05-06 15:10:00,162.52,162.55,162.31,162.42,104304.0,155.6133,155.642,155.4122,155.5175,104304.0
2019-05-06 15:20:00,162.42,162.62,162.41,162.44,134048.0,155.5175,155.709,155.508,155.5367,134048.0
2019-05-06 15:30:00,162.45,162.65,162.35,162.58,121777.0,155.5463,155.7378,155.4505,155.6707,121777.0
2019-05-06 15:40:00,162.6,162.62,162.22,162.32,165360.0,155.6899,155.709,155.326,155.4218,165360.0
2019-05-06 15:50:00,162.33,162.47,162.17,162.29,313459.0,155.4314,155.5654,155.2782,155.3931,313459.0
2019-05-07 09:30:00,160.95,161.78,160.25,161.71,269239.0,154.11,154.9047,153.4398,154.8377,269239.0
2019-05-07 09:40:00,161.62,161.66,160.68,160.74,121166.0,154.7515,154.7898,153.8515,153.9089,121166.0
2019-05-07 09:50:00,160.78,161.11,160.38,160.92,150256.0,153.9472,154.2632,153.5642,154.0813,150256.0
2019-05-07 10:00:00,160.95,161.0,160.18,160.38,133736.0,154.11,154.1579,153.3727,153.5642,133736.0
2019-05-07 10:10:00,160.39,160.48,160.01,160.22,137292.0,153.5738,153.66,153.21,153.411,137292.0
2019-05-07 10:20:00,160.22,160.67,160.13,160.64,74171.0,153.411,153.8419,153.3249,153.8132,74171.0
2019-05-07 10:30:00,160.64,160.66,159.85,160.0,99207.0,153.8132,153.8323,153.0568,153.2004,99207.0
2019-05-07 10:40:00,160.02,160.03,159.61,159.73,89171.0,153.2195,153.2291,152.827,152.9419,89171.0
2019-05-07 10:50:00,159.7,159.77,159.35,159.61,93683.0,152.9131,152.9802,152.578,152.827,93683.0
2019-05-07 11:00:00,159.59,159.77,159.16,159.75,95782.0,152.8078,152.9802,152.3961,152.961,95782.0
2019-05-07 11:10:00,159.8,159.92,159.59,159.72,64609.0,153.0089,153.1238,152.8078,152.9323,64609.0
2019-05-07 11:20:00,159.77,159.92,159.45,159.85,68072.0,152.9802,153.1238,152.6738,153.0568,68072.0
2019-05-07 11:30:00,159.86,160.1,159.53,159.82,88811.0,153.0663,153.2961,152.7504,153.028,88811.0
2019-05-07 11:40:00,159.87,160.06,159.68,159.82,90471.0,153.0759,153.2578,152.894,153.028,90471.0
2019-05-07 11:50:00,159.81,159.81,159.45,159.67,74220.0,153.0185,153.0185,152.6738,152.8844,74220.0
2019-05-07 12:00:00,159.65,159.97,159.47,159.86,97536.0,152.8653,153.1717,152.6929,153.0663,97536.0
2019-05-07 12:10:00,159.88,159.99,159.66,159.92,44288.0,153.0855,153.1908,152.8748,153.1238,44288.0
2019-05-07 12:20:00,159.91,160.27,159.9,160.18,49677.0,153.1142,153.4589,153.1046,153.3727,49677.0
2019-05-07 12:30:00,160.17,160.29,160.02,160.08,50371.0,153.3632,153.4781,153.2195,153.277,50371.0
2019-05-07 12:40:00,160.04,160.15,159.91,160.1,38385.0,153.2387,153.344,153.1142,153.2961,38385.0
2019-05-07 12:50:00,160.11,160.34,159.91,159.91,49989.0,153.3057,153.5259,153.1142,153.1142,49989.0
2019-05-07 13:00:00,159.9,159.96,159.35,159.42,62375.0,153.1046,153.1621,152.578,152.645,62375.0
2019-05-07 13:10:00,159.43,159.69,159.29,159.3,59929.0,152.6546,152.9036,152.5206,152.5301,59929.0
2019-05-07 13:20:00,159.28,159.41,159.13,159.17,75134.0,152.511,152.6355,152.3674,152.4057,75134.0
2019-05-07 13:30:00,159.16,159.33,159.04,159.33,82018.0,152.3961,152.5589,152.2812,152.5589,82018.0
2019-05-07 13:40:00,159.31,159.59,159.05,159.49,87275.0,152.5397,152.8078,152.2908,152.7121,87275.0
2019-05-07 13:50:00,159.52,159.55,159.2,159.25,64218.0,152.7408,152.7695,152.4344,152.4823,64218.0
2019-05-07 14:00:00,159.23,159.6,159.14,159.45,53868.0,152.4631,152.8174,152.3769,152.6738,53868.0
2019-05-07 14:10:00,159.43,159.48,159.14,159.37,72430.0,152.6546,152.7025,152.3769,152.5972,72430.0
2019-05-07 14:20:00,159.39,159.57,159.03,159.05,69824.0,152.6163,152.7887,152.2716,152.2908,69824.0
2019-05-07 14:30:00,159.06,159.16,158.77,158.92,152038.0,152.3003,152.3961,152.0227,152.1663,152038.0
2019-05-07 14:40:00,158.95,159.09,158.72,158.72,90206.0,152.195,152.3291,151.9748,151.9748,90206.0
2019-05-07 14:50:00,158.75,159.29,158.73,159.1,118530.0,152.0035,152.5206,151.9844,152.3386,118530.0
2019-05-07 15:00:00,159.1,159.15,158.69,159.07,138194.0,152.3386,152.3865,151.9461,152.3099,138194.0
2019-05-07 15:10:00,159.06,159.33,158.99,159.1,145537.0,152.3003,152.5589,152.2333,152.3386,145537.0
2019-05-07 15:20:00,159.11,159.28,158.93,158.99,130694.0,152.3482,152.511,152.1759,152.2333,130694.0
2019-05-07 15:30:00,158.98,159.07,158.68,158.8,154637.0,152.2237,152.3099,151.9365,152.0514,154637.0
2019-05-07 15:40:00,158.81,159.41,158.81,159.41,198153.0,152.061,152.6355,152.061,152.6355,198153.0
2019-05-07 15:50:00,159.38,160.24,159.3,160.21,477071.0,152.6067,153.4302,152.5301,153.4015,477071.0
2019-05-08 09:30:00,159.77,160.19,159.55,159.78,230505.0,152.9802,153.3823,152.7695,152.9897,230505.0
2019-05-08 09:40:00,159.78,160.85,159.52,160.62,196581.0,152.9897,154.0143,152.7408,153.794,196581.0
2019-05-08 09:50:00,160.64,160.85,160.29,160.81,105477.0,153.8132,154.0143,153.4781,153.976,105477.0
2019-05-08 10:00:00,160.78,161.16,160.59,160.93,100330.0,153.9472,154.3111,153.7653,154.0909,100330.0
2019-05-08 10:10:00,160.88,161.15,160.77,161.03,85496.0,154.043,154.3015,153.9377,154.1866,85496.0
2019-05-08 10:20:00,161.01,161.13,160.52,160.53,116648.0,154.1675,154.2824,153.6983,153.7079,116648.0
2019-05-08 10:30:00,160.56,160.65,160.03,160.19,104353.0,153.7366,153.8228,153.2291,153.3823,104353.0
2019-05-08 10:40:00,160.22,160.77,160.19,160.5,69038.0,153.411,153.9377,153.3823,153.6791,69038.0
2019-05-08 10:50:00,160.51,161.22,160.49,161.22,84738.0,153.6887,154.3685,153.6696,154.3685,84738.0
2019-05-08 11:00:00,161.22,161.5,160.88,161.21,156789.0,154.3685,154.6366,154.043,154.359,156789.0
2019-05-08 11:10:00,161.22,161.54,161.15,161.24,105251.0,154.3685,154.6749,154.3015,154.3877,105251.0
2019-05-08 11:20:00,161.24,161.51,161.22,161.33,67798.0,154.3877,154.6462,154.3685,154.4739,67798.0
2019-05-08 11:30:00,161.36,161.54,160.72,160.79,110043.0,154.5026,154.6749,153.8898,153.9568,110043.0
2019-05-08 11:40:00,160.77,161.1,160.77,161.09,108137.0,153.9377,154.2536,153.9377,154.2441,108137.0
2019-05-08 11:50:00,161.09,161.16,160.88,160.93,105297.0,154.2441,154.3111,154.043,154.0909,105297.0
2019-05-08 12:00:00,160.94,161.06,160.49,160.52,64812.0,154.1004,154.2153,153.6696,153.6983,64812.0
2019-05-08 12:10:00,160.5,160.79,160.48,160.76,73090.0,153.6791,153.9568,153.66,153.9281,73090.0
2019-05-08 12:20:00,160.75,161.15,160.7,161.13,40876.0,153.9185,154.3015,153.8706,154.2824,40876.0
2019-05-08 12:30:00,161.12,161.35,161.0,161.21,57150.0,154.2728,154.493,154.1579,154.359,57150.0
2019-05-08 12:40:00,161.19,161.4,161.16,161.18,45009.0,154.3398,154.5409,154.3111,154.3302,45009.0
2019-05-08 12:50:00,161.22,161.34,161.16,161.31,41594.0,154.3685,154.4834,154.3111,154.4547,41594.0
2019-05-08 13:00:00,161.31,161.41,161.16,161.17,42058.0,154.4547,154.5505,154.3111,154.3207,42058.0
2019-05-08 13:10:00,161.18,161.2,160.98,161.02,67999.0,154.3302,154.3494,154.1387,154.177,67999.0
2019-05-08 13:20:00,161.01,161.28,160.98,161.25,36249.0,154.1675,154.426,154.1387,154.3973,36249.0
2019-05-08 13:30:00,161.26,161.39,161.1,161.21,45380.0,154.4068,154.5313,154.2536,154.359,45380.0
2019-05-08 13:40:00,161.2,161.31,161.07,161.16,38529.0,154.3494,154.4547,154.2249,154.3111,38529.0
2019-05-08 13:50:00,161.16,161.29,161.09,161.25,37597.0,154.3111,154.4356,154.2441,154.3973,37597.0
2019-05-08 14:00:00,161.28,161.31,161.11,161.2,49737.0,154.426,154.4547,154.2632,154.3494,49737.0
2019-05-08 14:10:00,161.2,161.24,161.06,161.17,39241.0,154.3494,154.3877,154.2153,154.3207,39241.0
2019-05-08 14:20:00,161.18,161.34,161.14,161.29,49752.0,154.3302,154.4834,154.2919,154.4356,49752.0
2019-05-08 14:30:00,161.31,161.43,161.27,161.32,53457.0,154.4547,154.5696,154.4164,154.4643,53457.0
2019-05-08 14:40:00,161.33,161.52,161.26,161.37,61341.0,154.4739,154.6558,154.4068,154.5122,61341.0
2019-05-08 14:50:00,161.35,161.4,161.22,161.33,55831.0,154.493,154.5409,154.3685,154.4739,55831.0
2019-05-08 15:00:00,161.34,161.52,161.33,161.43,65962.0,154.4834,154.6558,154.4739,154.5696,65962.0
2019-05-08 15:10:00,161.42,161.58,161.38,161.54,80209.0,154.56,154.7132,154.5217,154.6749,80209.0
2019-05-08 15:20:00,161.53,161.68,161.53,161.65,89511.0,154.6654,154.809,154.6654,154.7803,89511.0
2019-05-08 15:30:00,161.66,161.7,161.5,161.53,87029.0,154.7898,154.8281,154.6366,154.6654,87029.0
2019-05-08 15:40:00,161.52,161.53,161.12,161.27,147025.0,154.6558,154.6654,154.2728,154.4164,147025.0
2019-05-08 15:50:00,161.26,161.26,160.72,160.79,347777.0,154.4068,154.4068,153.8898,153.9568,347777.0
2019-05-09 09:30:00,158.86,159.7,158.6,159.12,355304.0,152.1088,152.9131,151.8599,152.3578,355304.0
2019-05-09 09:40:00,159.08,159.08,158.25,158.43,266077.0,152.3195,152.3195,151.5247,151.6971,266077.0
2019-05-09 09:50:00,158.41,158.82,158.14,158.75,273034.0,151.678,152.0705,151.4194,152.0035,273034.0
2019-05-09 10:00:00,158.76,158.76,158.44,158.65,144254.0,152.0131,152.0131,151.7067,151.9078,144254.0
2019-05-09 10:10:00,158.63,158.78,158.01,158.02,232848.0,151.8886,152.0322,151.2949,151.3045,232848.0
2019-05-09 10:20:00,158.04,158.05,157.17,157.33,339757.0,151.3237,151.3332,150.4906,150.6438,339757.0
2019-05-09 10:30:00,157.36,157.87,157.26,157.63,159903.0,150.6726,151.1609,150.5768,150.9311,159903.0
2019-05-09 10:40:00,157.65,157.9,157.56,157.78,161565.0,150.9502,151.1896,150.8641,151.0747,161565.0
2019-05-09 10:50:00,157.78,157.88,157.53,157.54,98632.0,151.0747,151.1705,150.8353,150.8449,98632.0
2019-05-09 11:00:00,157.52,157.8,157.48,157.54,109531.0,150.8258,151.0939,150.7875,150.8449,109531.0
2019-05-09 11:10:00,157.55,158.12,157.53,157.92,130515.0,150.8545,151.4003,150.8353,151.2088,130515.0
2019-05-09 11:20:00,157.97,158.08,157.51,157.71,105347.0,151.2566,151.362,150.8162,151.0077,105347.0
2019-05-09 11:30:00,157.72,158.02,157.72,157.85,124448.0,151.0173,151.3045,151.0173,151.1417,124448.0
2019-05-09 11:40:00,157.86,157.89,157.66,157.89,75270.0,151.1513,151.18,150.9598,151.18,75270.0
2019-05-09 11:50:00,157.9,158.17,157.72,158.08,80553.0,151.1896,151.4481,151.0173,151.362,80553.0
2019-05-09 12:00:00,158.13,158.14,157.88,158.11,89892.0,151.4098,151.4194,151.1705,151.3907,89892.0
2019-05-09 12:10:00,158.11,158.29,158.06,158.12,75957.0,151.3907,151.563,151.3428,151.4003,75957.0
2019-05-09 12:20:00,158.13,158.6,158.03,158.49,155345.0,151.4098,151.8599,151.3141,151.7546,155345.0
2019-05-09 12:30:00,158.49,159.25,158.49,159.01,191088.0,151.7546,152.4823,151.7546,152.2525,191088.0
2019-05-09 12:40:00,159.03,159.55,158.53,158.83,161916.0,152.2716,152.7695,151.7929,152.0801,161916.0
2019-05-09 12:50:00,158.83,159.15,158.67,158.91,54505.0,152.0801,152.3865,151.9269,152.1567,54505.0
2019-05-09 13:00:00,158.9,159.18,158.9,159.0,64903.0,152.1471,152.4152,152.1471,152.2429,64903.0
2019-05-09 13:10:00,159.04,159.18,158.84,158.92,61704.0,152.2812,152.4152,152.0897,152.1663,61704.0
2019-05-09 13:20:00,158.93,159.02,158.78,158.91,59498.0,152.1759,152.262,152.0322,152.1567,59498.0
2019-05-09 13:30:00,158.9,159.08,158.79,159.07,49420.0,152.1471,152.3195,152.0418,152.3099,49420.0
2019-05-09 13:40:00,159.09,159.66,158.99,159.63,57677.0,152.3291,152.8748,152.2333,152.8461,57677.0
2019-05-09 13:50:00,159.57,159.58,159.22,159.3,75462.0,152.7887,152.7982,152.4535,152.5301,75462.0
2019-05-09 14:00:00,159.33,159.46,158.93,159.11,64497.0,152.5589,152.6833,152.1759,152.3482,64497.0
2019-05-09 14:10:00,159.11,159.37,158.97,159.31,53498.0,152.3482,152.5972,152.2142,152.5397,53498.0
2019-05-09 14:20:00,159.3,159.53,159.3,159.46,51997.0,152.5301,152.7504,152.5301,152.6833,51997.0
2019-05-09 14:30:00,159.46,159.69,159.46,159.5,59817.0,152.6833,152.9036,152.6833,152.7216,59817.0
2019-05-09 14:40:00,159.5,159.71,159.4,159.42,81304.0,152.7216,152.9227,152.6259,152.645,81304.0
2019-05-09 14:50:00,159.39,159.62,159.17,159.2,53418.0,152.6163,152.8365,152.4057,152.4344,53418.0
2019-05-09 15:00:00,159.18,159.24,158.85,158.85,87608.0,152.4152,152.4727,152.0993,152.0993,87608.0
2019-05-09 15:10:00,158.88,159.21,158.85,159.2,59465.0,152.128,152.444,152.0993,152.4344,59465.0
2019-05-09 15:20:00,159.22,159.5,159.13,159.48,68257.0,152.4535,152.7216,152.3674,152.7025,68257.0
2019-05-09 15:30:00,159.49,159.81,159.46,159.8,113495.0,152.7121,153.0185,152.6833,153.0089,113495.0
2019-05-09 15:40:00,159.81,159.82,159.4,159.4,114396.0,153.0185,153.028,152.6259,152.6259,114396.0
2019-05-09 15:50:00,159.42,159.85,159.42,159.77,296152.0,152.645,153.0568,152.645,152.9802,296152.0
2019-05-10 09:30:00,158.86,159.48,158.86,159.38,179566.0,152.1088,152.7025,152.1088,152.6067,179566.0
2019-05-10 09:40:00,159.34,159.91,159.27,159.71,95841.0,152.5684,153.1142,152.5014,152.9227,95841.0
2019-05-10 09:50:00,159.75,159.75,159.13,159.35,97554.0,152.961,152.961,152.3674,152.578,97554.0
2019-05-10 10:00:00,159.32,159.32,158.95,159.22,63677.0,152.5493,152.5493,152.195,152.4535,63677.0
2019-05-10 10:10:00,159.22,159.22,158.63,158.94,92382.0,152.4535,152.4535,151.8886,152.1854,92382.0
2019-05-10 10:20:00,158.9,159.21,158.81,158.99,73767.0,152.1471,152.444,152.061,152.2333,73767.0
2019-05-10 10:30:00,158.96,158.96,158.49,158.51,75567.0,152.2046,152.2046,151.7546,151.7737,75567.0
2019-05-10 10:40:00,158.54,158.54,157.98,158.31,82983.0,151.8024,151.8024,151.2662,151.5822,82983.0
2019-05-10 10:50:00,158.32,158.5,157.83,157.91,75943.0,151.5918,151.7641,151.1226,151.1992,75943.0
2019-05-10 11:00:00,157.92,158.05,157.55,157.75,114645.0,151.2088,151.3332,150.8545,151.046,114645.0
2019-05-10 11:10:00,157.8,157.88,157.61,157.87,93220.0,151.0939,151.1705,150.9119,151.1609,93220.0
2019-05-10 11:20:00,157.87,158.08,157.63,157.65,83503.0,151.1609,151.362,150.9311,150.9502,83503.0
2019-05-10 11:30:00,157.67,157.87,157.44,157.73,81331.0,150.9694,151.1609,150.7492,151.0268,81331.0
2019-05-10 11:40:00,157.7,157.74,157.31,157.33,76253.0,150.9981,151.0364,150.6247,150.6438,76253.0
2019-05-10 11:50:00,157.31,158.06,157.27,157.8,113842.0,150.6247,151.3428,150.5864,151.0939,113842.0
2019-05-10 12:00:00,157.87,158.2,157.82,157.96,56684.0,151.1609,151.4769,151.113,151.2471,56684.0
2019-05-10 12:10:00,157.99,158.93,157.97,158.92,85340.0,151.2758,152.1759,151.2566,152.1663,85340.0
2019-05-10 12:20:00,158.89,159.17,158.75,159.11,60744.0,152.1376,152.4057,152.0035,152.3482,60744.0
2019-05-10 12:30:00,159.09,159.47,158.97,159.4,88346.0,152.3291,152.6929,152.2142,152.6259,88346.0
2019-05-10 12:40:00,159.42,159.42,159.03,159.1,37429.0,152.645,152.645,152.2716,152.3386,37429.0
2019-05-10 12:50:00,159.12,159.52,159.12,159.37,45642.0,152.3578,152.7408,152.3578,152.5972,45642.0
2019-05-10 13:00:00,159.38,159.63,159.27,159.36,74959.0,152.6067,152.8461,152.5014,152.5876,74959.0
2019-05-10 13:10:00,159.4,159.65,159.16,159.52,74991.0,152.6259,152.8653,152.3961,152.7408,74991.0
2019-05-10 13:20:00,159.52,159.8,159.46,159.56,103399.0,152.7408,153.0089,152.6833,152.7791,103399.0
2019-05-10 13:30:00,159.6,159.84,159.53,159.7,55126.0,152.8174,153.0472,152.7504,152.9131,55126.0
2019-05-10 13:40:00,159.72,160.2,159.72,160.08,104036.0,152.9323,153.3919,152.9323,153.277,104036.0
2019-05-10 13:50:00,160.09,160.18,159.89,159.99,56500.0,153.2866,153.3727,153.0951,153.1908,56500.0
2019-05-10 14:00:00,159.98,160.17,159.85,160.06,71598.0,153.1812,153.3632,153.0568,153.2578,71598.0
2019-05-10 14:10:00,160.04,160.08,159.65,159.68,65745.0,153.2387,153.277,152.8653,152.894,65745.0
2019-05-10 14:20:00,159.71,159.87,159.6,159.79,56938.0,152.9227,153.0759,152.8174,152.9993,56938.0
2019-05-10 14:30:00,159.8,160.13,159.75,160.12,50324.0,153.0089,153.3249,152.961,153.3153,50324.0
2019-05-10 14:40:00,160.12,160.22,160.08,160.21,51408.0,153.3153,153.411,153.277,153.4015,51408.0
2019-05-10 14:50:00,160.21,160.56,160.21,160.5,63482.0,153.4015,153.7366,153.4015,153.6791,63482.0
2019-05-10 15:00:00,160.52,160.75,160.52,160.64,82285.0,153.6983,153.9185,153.6983,153.8132,82285.0
2019-05-10 15:10:00,160.65,161.17,160.53,161.11,106385.0,153.8228,154.3207,153.7079,154.2632,106385.0
2019-05-10 15:20:00,161.08,161.4,161.03,161.25,123386.0,154.2345,154.5409,154.1866,154.3973,123386.0
2019-05-10 15:30:00,161.23,161.24,160.52,160.55,233139.0,154.3781,154.3877,153.6983,153.727,233139.0
2019-05-10 15:40:00,160.55,160.74,160.27,160.27,191186.0,153.727,153.9089,153.4589,153.4589,191186.0
2019-05-10 15:50:00,160.28,160.84,160.26,160.76,419707.0,153.4685,154.0047,153.4493,153.9281,419707.0
2019-05-13 09:30:00,157.19,158.67,157.19,158.61,367195.0,150.5098,151.9269,150.5098,151.8695,367195.0
2019-05-13 09:40:00,158.61,158.72,158.16,158.25,151630.0,151.8695,151.9748,151.4386,151.5247,151630.0
2019-05-13 09:50:00,158.25,158.26,157.32,157.8,144614.0,151.5247,151.5343,150.6343,151.0939,144614.0
2019-05-13 10:00:00,157.77,157.79,156.66,156.92,284075.0,151.0651,151.0843,150.0023,150.2513,284075.0
2019-05-13 10:10:00,156.92,157.69,156.6,157.32,172626.0,150.2513,150.9885,149.9449,150.6343,172626.0
2019-05-13 10:20:00,157.35,157.66,157.07,157.55,131924.0,150.663,150.9598,150.3949,150.8545,131924.0
2019-05-13 10:30:00,157.53,157.9,157.24,157.8,105927.0,150.8353,151.1896,150.5577,151.0939,105927.0
2019-05-13 10:40:00,157.8,158.0,157.56,157.64,103345.0,151.0939,151.2854,150.8641,150.9407,103345.0
2019-05-13 10:50:00,157.62,157.89,157.55,157.7,98606.0,150.9215,151.18,150.8545,150.9981,98606.0
2019-05-13 11:00:00,157.7,157.89,157.28,157.4,97702.0,150.9981,151.18,150.596,150.7109,97702.0
2019-05-13 11:10:00,157.44,157.83,157.28,157.54,132487.0,150.7492,151.1226,150.596,150.8449,132487.0
2019-05-13 11:20:00,157.54,157.9,157.47,157.69,66267.0,150.8449,151.1896,150.7779,150.9885,66267.0
2019-05-13 11:30:00,157.72,157.87,157.28,157.33,101840.0,151.0173,151.1609,150.596,150.6438,101840.0
2019-05-13 11:40:00,157.34,157.55,157.2,157.3,98314.0,150.6534,150.8545,150.5194,150.6151,98314.0
2019-05-13 11:50:00,157.3,157.6,157.04,157.56,118568.0,150.6151,150.9024,150.3662,150.8641,118568.0
2019-05-13 12:00:00,157.49,157.5,157.12,157.23,54099.0,150.797,150.8066,150.4428,150.5481,54099.0
2019-05-13 12:10:00,157.23,157.36,156.97,157.22,75041.0,150.5481,150.6726,150.2991,150.5385,75041.0
2019-05-13 12:20:00,157.21,157.26,156.79,156.94,80555.0,150.5289,150.5768,150.1268,150.2704,80555.0
2019-05-13 12:30:00,156.96,157.05,156.71,156.86,59855.0,150.2896,150.3757,150.0502,150.1938,59855.0
2019-05-13 12:40:00,156.86,157.07,156.78,157.0,52823.0,150.1938,150.3949,150.1172,150.3279,52823.0
2019-05-13 12:50:00,156.98,157.0,156.71,156.8,80379.0,150.3087,150.3279,150.0502,150.1364,80379.0
2019-05-13 13:00:00,156.76,156.8,156.59,156.64,65031.0,150.0981,150.1364,149.9353,149.9832,65031.0
2019-05-13 13:10:00,156.61,156.89,156.53,156.67,77118.0,149.9544,150.2225,149.8778,150.0119,77118.0
2019-05-13 13:20:00,156.67,156.68,156.47,156.51,100634.0,150.0119,150.0215,149.8204,149.8587,100634.0
2019-05-13 13:30:00,156.48,157.19,156.42,156.99,85880.0,149.83,150.5098,149.7725,150.3183,85880.0
2019-05-13 13:40:00,156.96,157.05,156.7,156.9,76220.0,150.2896,150.3757,150.0406,150.2321,76220.0
2019-05-13 13:50:00,156.96,157.21,156.83,157.13,67771.0,150.2896,150.5289,150.1651,150.4523,67771.0
2019-05-13 14:00:00,157.13,157.33,157.06,157.22,64496.0,150.4523,150.6438,150.3853,150.5385,64496.0
2019-05-13 14:10:00,157.21,157.22,156.82,156.88,82040.0,150.5289,150.5385,150.1555,150.213,82040.0
2019-05-13 14:20:00,156.88,157.71,156.86,157.38,146302.0,150.213,151.0077,150.1938,150.6917,146302.0
2019-05-13 14:30:00,157.42,157.63,157.25,157.47,104125.0,150.73,150.9311,150.5672,150.7779,104125.0
2019-05-13 14:40:00,157.47,157.65,157.1,157.52,77331.0,150.7779,150.9502,150.4236,150.8258,77331.0
2019-05-13 14:50:00,157.53,157.84,157.53,157.6,87994.0,150.8353,151.1322,150.8353,150.9024,87994.0
2019-05-13 15:00:00,157.61,157.87,157.56,157.6,75735.0,150.9119,151.1609,150.8641,150.9024,75735.0
2019-05-13 15:10:00,157.62,157.77,157.47,157.52,99541.0,150.9215,151.0651,150.7779,150.8258,99541.0
2019-05-13 15:20:00,157.52,157.56,157.24,157.24,82813.0,150.8258,150.8641,150.5577,150.5577,82813.0
2019-05-13 15:30:00,157.23,157.26,156.71,156.84,164902.0,150.5481,150.5768,150.0502,150.1747,164902.0
2019-05-13 15:40:00,156.85,157.2,156.81,157.19,191069.0,150.1842,150.5194,150.1459,150.5098,191069.0
2019-05-13 15:50:00,157.18,157.5,157.04,157.29,441626.0,150.5002,150.8066,150.3662,150.6055,441626.0
2019-05-14 09:30:00,158.02,159.0,157.94,158.9,311808.0,151.3045,152.2429,151.2279,152.1471,311808.0
2019-05-14 09:40:00,158.93,159.23,158.75,158.87,135575.0,152.1759,152.4631,152.0035,152.1184,135575.0
2019-05-14 09:50:00,158.86,159.29,158.51,159.13,157024.0,152.1088,152.5206,151.7737,152.3674,157024.0
2019-05-14 10:00:00,159.19,159.65,159.19,159.61,111032.0,152.4248,152.8653,152.4248,152.827,111032.0
2019-05-14 10:10:00,159.64,160.57,159.47,160.42,160915.0,152.8557,153.7462,152.6929,153.6025,160915.0
2019-05-14 10:20:00,160.42,160.81,160.41,160.77,103534.0,153.6025,153.976,153.593,153.9377,103534.0
2019-05-14 10:30:00,160.75,160.91,160.37,160.65,116344.0,153.9185,154.0717,153.5547,153.8228,116344.0
2019-05-14 10:40:00,160.62,160.82,160.51,160.7,96615.0,153.794,153.9855,153.6887,153.8706,96615.0
2019-05-14 10:50:00,160.71,160.8,160.42,160.64,116504.0,153.8802,153.9664,153.6025,153.8132,116504.0
2019-05-14 11:00:00,160.64,160.74,160.35,160.67,115440.0,153.8132,153.9089,153.5355,153.8419,115440.0
2019-05-14 11:10:00,160.65,160.91,160.65,160.79,108909.0,153.8228,154.0717,153.8228,153.9568,108909.0
2019-05-14 11:20:00,160.79,161.0,160.66,160.94,95652.0,153.9568,154.1579,153.8323,154.1004,95652.0
2019-05-14 11:30:00,160.93,161.36,160.89,161.26,109620.0,154.0909,154.5026,154.0526,154.4068,109620.0
2019-05-14 11:40:00,161.27,161.46,161.12,161.37,88206.0,154.4164,154.5983,154.2728,154.5122,88206.0
2019-05-14 11:50:00,161.37,161.46,161.12,161.2,99347.0,154.5122,154.5983,154.2728,154.3494,99347.0
2019-05-14 12:00:00,161.2,161.52,161.14,161.17,87559.0,154.3494,154.6558,154.2919,154.3207,87559.0
2019-05-14 12:10:00,161.17,161.3,161.02,161.07,74275.0,154.3207,154.4451,154.177,154.2249,74275.0
2019-05-14 12:20:00,161.09,161.24,160.95,161.0,60879.0,154.2441,154.3877,154.11,154.1579,60879.0
2019-05-14 12:30:00,161.0,161.26,160.95,161.21,63728.0,154.1579,154.4068,154.11,154.359,63728.0
2019-05-14 12:40:00,161.22,161.35,161.14,161.33,61928.0,154.3685,154.493,154.2919,154.4739,61928.0
2019-05-14 12:50:00,161.31,161.32,161.05,161.06,53851.0,154.4547,154.4643,154.2058,154.2153,53851.0
2019-05-14 13:00:00,161.05,161.32,161.04,161.18,59951.0,154.2058,154.4643,154.1962,154.3302,59951.0
2019-05-14 13:10:00,161.18,161.36,161.06,161.16,60913.0,154.3302,154.5026,154.2153,154.3111,60913.0
2019-05-14 13:20:00,161.17,161.43,161.16,161.39,55412.0,154.3207,154.5696,154.3111,154.5313,55412.0
2019-05-14 13:30:00,161.39,161.48,161.37,161.46,38088.0,154.5313,154.6175,154.5122,154.5983,38088.0
2019-05-14 13:40:00,161.46,161.46,161.31,161.4,43015.0,154.5983,154.5983,154.4547,154.5409,43015.0
2019-05-14 13:50:00,161.4,161.45,161.28,161.33,42125.0,154.5409,154.5888,154.426,154.4739,42125.0
2019-05-14 14:00:00,161.32,161.35,160.95,161.11,64873.0,154.4643,154.493,154.11,154.2632,64873.0
2019-05-14 14:10:00,161.1,161.25,161.04,161.2,77292.0,154.2536,154.3973,154.1962,154.3494,77292.0
2019-05-14 14:20:00,161.22,161.39,161.2,161.29,51357.0,154.3685,154.5313,154.3494,154.4356,51357.0
2019-05-14 14:30:00,161.3,161.35,161.19,161.33,56006.0,154.4451,154.493,154.3398,154.4739,56006.0
2019-05-14 14:40:00,161.34,161.37,160.85,160.9,83859.0,154.4834,154.5122,154.0143,154.0621,83859.0
2019-05-14 14:50:00,160.86,160.91,160.65,160.82,84727.0,154.0238,154.0717,153.8228,153.9855,84727.0
2019-05-14 15:00:00,160.8,161.1,160.73,161.1,65769.0,153.9664,154.2536,153.8994,154.2536,65769.0
2019-05-14 15:10:00,161.09,161.1,160.78,160.9,81005.0,154.2441,154.2536,153.9472,154.0621,81005.0
2019-05-14 15:20:00,160.95,161.02,160.84,160.88,61914.0,154.11,154.177,154.0047,154.043,61914.0
2019-05-14 15:30:00,160.87,160.87,160.51,160.66,96476.0,154.0334,154.0334,153.6887,153.8323,96476.0
2019-05-14 15:40:00,160.66,160.8,160.54,160.61,112363.0,153.8323,153.9664,153.7174,153.7845,112363.0
2019-05-14 15:50:00,160.62,160.68,160.06,160.29,483084.0,153.794,153.8515,153.2578,153.4781,483084.0
2019-05-15 09:30:00,159.32,160.19,159.1,160.12,234608.0,152.5493,153.3823,152.3386,153.3153,234608.0
2019-05-15 09:40:00,160.13,160.79,159.83,160.58,88741.0,153.3249,153.9568,153.0376,153.7557,88741.0
2019-05-15 09:50:00,160.56,160.88,160.21,160.66,143453.0,153.7366,154.043,153.4015,153.8323,143453.0
2019-05-15 10:00:00,160.7,161.2,160.67,161.11,115064.0,153.8706,154.3494,153.8419,154.2632,115064.0
2019-05-15 10:10:00,161.13,162.12,161.0,161.41,209222.0,154.2824,155.2303,154.1579,154.5505,209222.0
2019-05-15 10:20:00,161.4,162.05,161.26,161.94,144314.0,154.5409,155.1633,154.4068,155.0579,144314.0
2019-05-15 10:30:00,161.93,162.34,161.9,162.1,221524.0,155.0484,155.4409,155.0196,155.2111,221524.0
2019-05-15 10:40:00,162.07,162.22,161.96,162.09,69476.0,155.1824,155.326,155.0771,155.2016,69476.0
2019-05-15 10:50:00,162.07,162.43,162.03,162.38,93417.0,155.1824,155.5271,155.1441,155.4792,93417.0
2019-05-15 11:00:00,162.39,162.4,161.86,162.18,110544.0,155.4888,155.4984,154.9813,155.2877,110544.0
2019-05-15 11:10:00,162.18,162.44,162.11,162.44,97783.0,155.2877,155.5367,155.2207,155.5367,97783.0
2019-05-15 11:20:00,162.44,162.91,162.39,162.87,160592.0,155.5367,155.9867,155.4888,155.9484,160592.0
2019-05-15 11:30:00,162.88,163.0,162.67,162.67,138884.0,155.958,156.0729,155.7569,155.7569,138884.0
2019-05-15 11:40:00,162.73,163.09,162.7,162.81,128678.0,155.8144,156.1591,155.7856,155.891,128678.0
2019-05-15 11:50:00,162.83,163.02,162.76,162.9,70479.0,155.9101,156.092,155.8431,155.9771,70479.0
2019-05-15 12:00:00,162.9,162.97,162.73,162.89,95710.0,155.9771,156.0442,155.8144,155.9676,95710.0
2019-05-15 12:10:00,162.87,162.88,162.41,162.41,56451.0,155.9484,155.958,155.508,155.508,56451.0
2019-05-15 12:20:00,162.45,162.62,162.42,162.6,51364.0,155.5463,155.709,155.5175,155.6899,51364.0
2019-05-15 12:30:00,162.62,162.74,162.48,162.73,58836.0,155.709,155.8239,155.575,155.8144,58836.0
2019-05-15 12:40:00,162.73,162.82,162.6,162.8,54859.0,155.8144,155.9005,155.6899,155.8814,54859.0
2019-05-15 12:50:00,162.81,162.85,162.47,162.51,53739.0,155.891,155.9293,155.5654,155.6037,53739.0
2019-05-15 13:00:00,162.53,162.64,162.48,162.55,42714.0,155.6229,155.7282,155.575,155.642,42714.0
2019-05-15 13:10:00,162.54,162.73,162.53,162.6,61919.0,155.6324,155.8144,155.6229,155.6899,61919.0
2019-05-15 13:20:00,162.6,162.74,162.56,162.68,49113.0,155.6899,155.8239,155.6516,155.7665,49113.0
2019-05-15 13:30:00,162.7,162.95,162.69,162.94,48603.0,155.7856,156.025,155.7761,156.0154,48603.0
2019-05-15 13:40:00,162.95,163.02,162.77,162.96,99475.0,156.025,156.092,155.8527,156.0346,99475.0
2019-05-15 13:50:00,162.97,163.05,162.81,163.02,77137.0,156.0442,156.1208,155.891,156.092,77137.0
2019-05-15 14:00:00,163.02,163.15,162.96,163.03,65912.0,156.092,156.2165,156.0346,156.1016,65912.0
2019-05-15 14:10:00,163.02,163.16,162.86,162.88,72562.0,156.092,156.2261,155.9388,155.958,72562.0
2019-05-15 14:20:00,162.88,163.03,162.81,162.9,64236.0,155.958,156.1016,155.891,155.9771,64236.0
2019-05-15 14:30:00,162.89,163.01,162.84,162.92,68565.0,155.9676,156.0825,155.9197,155.9963,68565.0
2019-05-15 14:40:00,162.9,162.93,162.8,162.91,57716.0,155.9771,156.0059,155.8814,155.9867,57716.0
2019-05-15 14:50:00,162.91,162.96,162.61,162.65,76255.0,155.9867,156.0346,155.6995,155.7378,76255.0
2019-05-15 15:00:00,162.65,162.78,162.57,162.69,89087.0,155.7378,155.8622,155.6612,155.7761,89087.0
2019-05-15 15:10:00,162.69,162.86,162.64,162.75,97583.0,155.7761,155.9388,155.7282,155.8335,97583.0
2019-05-15 15:20:00,162.75,162.94,162.73,162.87,85824.0,155.8335,156.0154,155.8144,155.9484,85824.0
2019-05-15 15:30:00,162.87,162.93,162.57,162.66,130020.0,155.9484,156.0059,155.6612,155.7473,130020.0
2019-05-15 15:40:00,162.66,162.66,162.48,162.53,143765.0,155.7473,155.7473,155.575,155.6229,143765.0
2019-05-15 15:50:00,162.54,162.8,162.46,162.79,418845.0,155.6324,155.8814,155.5558,155.8718,418845.0
2019-05-16 09:30:00,163.45,163.55,162.86,163.08,433804.0,156.7411,156.837,156.1753,156.3863,433804.0
2019-05-16 09:40:00,163.12,163.96,163.1,163.95,223111.0,156.4246,157.2301,156.4054,157.2206,223111.0
2019-05-16 09:50:00,163.97,164.52,163.81,164.48,184496.0,157.2397,157.7672,157.0863,157.7288,184496.0
2019-05-16 10:00:00,164.5,164.75,164.35,164.64,167879.0,157.748,157.9877,157.6041,157.8822,167879.0
2019-05-16 10:10:00,164.65,165.0,164.52,164.97,158823.0,157.8918,158.2275,157.7672,158.1987,158823.0
2019-05-16 10:20:00,164.99,165.32,164.99,165.29,304706.0,158.2179,158.5343,158.2179,158.5056,304706.0
2019-05-16 10:30:00,165.29,165.38,165.09,165.17,158491.0,158.5056,158.5919,158.3138,158.3905,158491.0
2019-05-16 10:40:00,165.17,165.3,165.06,165.09,111933.0,158.3905,158.5151,158.285,158.3138,111933.0
2019-05-16 10:50:00,165.1,165.29,165.02,165.25,231499.0,158.3234,158.5056,158.2466,158.4672,231499.0
2019-05-16 11:00:00,165.24,165.35,164.89,164.97,174591.0,158.4576,158.5631,158.122,158.1987,174591.0
2019-05-16 11:10:00,164.97,165.09,164.85,164.98,123560.0,158.1987,158.3138,158.0836,158.2083,123560.0
2019-05-16 11:20:00,164.97,165.16,164.77,164.79,131306.0,158.1987,158.3809,158.0069,158.0261,131306.0
2019-05-16 11:30:00,164.77,165.24,164.7,165.17,103131.0,158.0069,158.4576,157.9398,158.3905,103131.0
2019-05-16 11:40:00,165.17,165.34,165.12,165.23,76285.0,158.3905,158.5535,158.3425,158.448,76285.0
2019-05-16 11:50:00,165.24,165.3,165.16,165.21,81244.0,158.4576,158.5151,158.3809,158.4288,81244.0
2019-05-16 12:00:00,165.22,165.37,165.12,165.33,65580.0,158.4384,158.5823,158.3425,158.5439,65580.0
2019-05-16 12:10:00,165.33,165.6,165.29,165.57,74128.0,158.5439,158.8028,158.5056,158.7741,74128.0
2019-05-16 12:20:00,165.59,165.61,165.4,165.4,44546.0,158.7932,158.8124,158.611,158.611,44546.0
2019-05-16 12:30:00,165.43,165.49,165.18,165.23,71841.0,158.6398,158.6973,158.4001,158.448,71841.0
2019-05-16 12:40:00,165.25,165.29,165.07,165.22,54104.0,158.4672,158.5056,158.2946,158.4384,54104.0
2019-05-16 12:50:00,165.24,165.28,165.11,165.2,66145.0,158.4576,158.496,158.3329,158.4192,66145.0
2019-05-16 13:00:00,165.21,165.34,165.02,165.16,98067.0,158.4288,158.5535,158.2466,158.3809,98067.0
2019-05-16 13:10:00,165.17,165.32,165.17,165.27,53897.0,158.3905,158.5343,158.3905,158.4864,53897.0
2019-05-16 13:20:00,165.28,165.3,165.18,165.25,69040.0,158.496,158.5151,158.4001,158.4672,69040.0
2019-05-16 13:30:00,165.25,165.32,165.11,165.17,58898.0,158.4672,158.5343,158.3329,158.3905,58898.0
2019-05-16 13:40:00,165.15,165.25,165.01,165.06,94584.0,158.3713,158.4672,158.237,158.285,94584.0
2019-05-16 13:50:00,165.06,165.2,164.95,165.16,59263.0,158.285,158.4192,158.1795,158.3809,59263.0
2019-05-16 14:00:00,165.14,165.22,165.08,165.08,70467.0,158.3617,158.4384,158.3042,158.3042,70467.0
2019-05-16 14:10:00,165.07,165.22,164.98,165.16,71180.0,158.2946,158.4384,158.2083,158.3809,71180.0
2019-05-16 14:20:00,165.15,165.32,165.03,165.31,60475.0,158.3713,158.5343,158.2562,158.5247,60475.0
2019-05-16 14:30:00,165.31,165.35,165.15,165.23,78410.0,158.5247,158.5631,158.3713,158.448,78410.0
2019-05-16 14:40:00,165.25,165.27,165.07,165.17,78852.0,158.4672,158.4864,158.2946,158.3905,78852.0
2019-05-16 14:50:00,165.17,165.17,164.92,165.06,59701.0,158.3905,158.3905,158.1507,158.285,59701.0
2019-05-16 15:00:00,165.06,165.06,164.78,164.93,77136.0,158.285,158.285,158.0165,158.1603,77136.0
2019-05-16 15:10:00,164.92,165.01,164.79,164.9,71811.0,158.1507,158.237,158.0261,158.1316,71811.0
2019-05-16 15:20:00,164.9,164.96,164.78,164.86,111737.0,158.1316,158.1891,158.0165,158.0932,111737.0
2019-05-16 15:30:00,164.85,164.87,164.64,164.78,128934.0,158.0836,158.1028,157.8822,158.0165,128934.0
2019-05-16 15:40:00,164.8,164.8,164.42,164.56,189196.0,158.0357,158.0357,157.6713,157.8055,189196.0
2019-05-16 15:50:00,164.56,164.99,164.36,164.86,584297.0,157.8055,158.2179,157.6137,158.0932,584297.0
2019-05-17 09:30:00,163.29,164.61,163.2,163.9,421527.0,156.5876,157.8535,156.5013,157.1726,421527.0
2019-05-17 09:40:00,163.84,164.12,163.84,163.96,200012.0,157.1151,157.3836,157.1151,157.2301,200012.0
2019-05-17 09:50:00,163.93,164.2,163.57,164.1,191629.0,157.2014,157.4603,156.8562,157.3644,191629.0
2019-05-17 10:00:00,164.07,164.34,163.84,163.88,89855.0,157.3356,157.5945,157.1151,157.1534,89855.0
2019-05-17 10:10:00,163.89,164.0,163.32,163.85,113978.0,157.163,157.2685,156.6164,157.1247,113978.0
2019-05-17 10:20:00,163.82,164.32,163.82,164.2,82723.0,157.0959,157.5754,157.0959,157.4603,82723.0
2019-05-17 10:30:00,164.21,164.26,164.04,164.09,84365.0,157.4699,157.5178,157.3069,157.3548,84365.0
2019-05-17 10:40:00,164.08,164.44,164.07,164.43,85769.0,157.3452,157.6904,157.3356,157.6809,85769.0
2019-05-17 10:50:00,164.4,165.15,164.4,165.04,68958.0,157.6521,158.3713,157.6521,158.2658,68958.0
2019-05-17 11:00:00,165.07,165.2,164.94,165.02,70207.0,158.2946,158.4192,158.1699,158.2466,70207.0
2019-05-17 11:10:00,165.02,165.18,164.97,165.02,50644.0,158.2466,158.4001,158.1987,158.2466,50644.0
2019-05-17 11:20:00,165.04,165.11,164.93,165.01,54499.0,158.2658,158.3329,158.1603,158.237,54499.0
2019-05-17 11:30:00,165.06,165.08,164.58,164.6,44465.0,158.285,158.3042,157.8247,157.8439,44465.0
2019-05-17 11:40:00,164.58,164.58,164.24,164.43,63227.0,157.8247,157.8247,157.4986,157.6809,63227.0
2019-05-17 11:50:00,164.38,164.76,164.3,164.66,52671.0,157.6329,157.9973,157.5562,157.9014,52671.0
2019-05-17 12:00:00,164.63,164.77,164.27,164.44,51491.0,157.8726,158.0069,157.5274,157.6904,51491.0
2019-05-17 12:10:00,164.41,164.74,164.33,164.65,29235.0,157.6617,157.9781,157.585,157.8918,29235.0
2019-05-17 12:20:00,164.72,164.72,164.38,164.49,46594.0,157.9589,157.9589,157.6329,157.7384,46594.0
2019-05-17 12:30:00,164.46,164.53,164.31,164.43,22560.0,157.7096,157.7767,157.5658,157.6809,22560.0
2019-05-17 12:40:00,164.45,164.75,164.4,164.7,38236.0,157.7,157.9877,157.6521,157.9398,38236.0
2019-05-17 12:50:00,164.7,164.88,164.64,164.73,36717.0,157.9398,158.1124,157.8822,157.9685,36717.0
2019-05-17 13:00:00,164.77,164.83,164.65,164.81,27137.0,158.0069,158.0644,157.8918,158.0453,27137.0
2019-05-17 13:10:00,164.82,165.0,164.77,164.84,32392.0,158.0548,158.2275,158.0069,158.074,32392.0
2019-05-17 13:20:00,164.83,164.95,164.68,164.68,29693.0,158.0644,158.1795,157.9206,157.9206,29693.0
2019-05-17 13:30:00,164.69,164.87,164.54,164.82,26380.0,157.9302,158.1028,157.7863,158.0548,26380.0
2019-05-17 13:40:00,164.83,164.89,164.64,164.87,35689.0,158.0644,158.122,157.8822,158.1028,35689.0
2019-05-17 13:50:00,164.88,164.99,164.8,164.99,35730.0,158.1124,158.2179,158.0357,158.2179,35730.0
2019-05-17 14:00:00,164.98,165.08,164.87,164.94,51477.0,158.2083,158.3042,158.1028,158.1699,51477.0
2019-05-17 14:10:00,164.93,164.97,164.67,164.82,34598.0,158.1603,158.1987,157.911,158.0548,34598.0
2019-05-17 14:20:00,164.82,164.96,164.76,164.9,30633.0,158.0548,158.1891,157.9973,158.1316,30633.0
2019-05-17 14:30:00,164.89,165.0,164.75,164.92,46961.0,158.122,158.2275,157.9877,158.1507,46961.0
2019-05-17 14:40:00,164.91,165.07,164.83,165.05,24731.0,158.1411,158.2946,158.0644,158.2754,24731.0
2019-05-17 14:50:00,165.05,165.14,165.03,165.09,38929.0,158.2754,158.3617,158.2562,158.3138,38929.0
2019-05-17 15:00:00,165.08,165.12,164.2,164.24,93528.0,158.3042,158.3425,157.4603,157.4986,93528.0
2019-05-17 15:10:00,164.19,164.29,164.04,164.15,83274.0,157.4507,157.5466,157.3069,157.4123,83274.0
2019-05-17 15:20:00,164.15,164.39,164.07,164.3,98996.0,157.4123,157.6425,157.3356,157.5562,98996.0
2019-05-17 15:30:00,164.34,164.34,164.02,164.13,89691.0,157.5945,157.5945,157.2877,157.3932,89691.0
2019-05-17 15:40:00,164.1,164.42,163.84,164.03,144655.0,157.3644,157.6713,157.1151,157.2973,144655.0
2019-05-17 15:50:00,164.01,164.46,163.93,164.08,328070.0,157.2781,157.7096,157.2014,157.3452,328070.0
2019-05-20 09:30:00,163.35,163.35,162.33,162.53,258537.0,156.6452,156.6452,155.667,155.8588,258537.0
2019-05-20 09:40:00,162.49,163.38,162.43,162.9,93634.0,155.8205,156.6739,155.7629,156.2137,93634.0
2019-05-20 09:50:00,162.9,163.6,162.6,163.37,101862.0,156.2137,156.8849,155.926,156.6644,101862.0
2019-05-20 10:00:00,163.36,163.91,163.13,163.73,62271.0,156.6548,157.1822,156.4342,157.0096,62271.0
2019-05-20 10:10:00,163.71,163.73,163.42,163.52,54813.0,156.9904,157.0096,156.7123,156.8082,54813.0
2019-05-20 10:20:00,163.5,164.28,163.48,164.05,71595.0,156.789,157.537,156.7698,157.3164,71595.0
2019-05-20 10:30:00,164.08,164.38,163.95,164.28,87893.0,157.3452,157.6329,157.2206,157.537,87893.0
2019-05-20 10:40:00,164.32,164.57,164.19,164.19,89760.0,157.5754,157.8151,157.4507,157.4507,89760.0
2019-05-20 10:50:00,164.23,164.66,164.09,164.57,114818.0,157.4891,157.9014,157.3548,157.8151,114818.0
2019-05-20 11:00:00,164.59,164.74,164.24,164.27,90932.0,157.8343,157.9781,157.4986,157.5274,90932.0
2019-05-20 11:10:00,164.27,164.4,163.98,164.05,88830.0,157.5274,157.6521,157.2493,157.3164,88830.0
2019-05-20 11:20:00,164.03,164.29,163.82,164.25,60231.0,157.2973,157.5466,157.0959,157.5082,60231.0
2019-05-20 11:30:00,164.3,164.53,164.07,164.12,86047.0,157.5562,157.7767,157.3356,157.3836,86047.0
2019-05-20 11:40:00,164.15,164.4,164.09,164.37,63074.0,157.4123,157.6521,157.3548,157.6233,63074.0
2019-05-20 11:50:00,164.34,164.43,164.14,164.34,52037.0,157.5945,157.6809,157.4028,157.5945,52037.0
2019-05-20 12:00:00,164.32,164.5,164.2,164.23,53536.0,157.5754,157.748,157.4603,157.4891,53536.0
2019-05-20 12:10:00,164.24,164.64,164.21,164.5,69072.0,157.4986,157.8822,157.4699,157.748,69072.0
2019-05-20 12:20:00,164.48,164.51,164.13,164.14,37479.0,157.7288,157.7576,157.3932,157.4028,37479.0
2019-05-20 12:30:00,164.19,164.21,163.91,164.13,46597.0,157.4507,157.4699,157.1822,157.3932,46597.0
2019-05-20 12:40:00,164.12,164.12,163.84,163.85,42461.0,157.3836,157.3836,157.1151,157.1247,42461.0
2019-05-20 12:50:00,163.86,163.97,163.64,163.7,37366.0,157.1342,157.2397,156.9233,156.9808,37366.0
2019-05-20 13:00:00,163.68,163.89,163.63,163.81,54403.0,156.9616,157.163,156.9137,157.0863,54403.0
2019-05-20 13:10:00,163.81,164.02,163.79,163.91,60532.0,157.0863,157.2877,157.0671,157.1822,60532.0
2019-05-20 13:20:00,163.92,163.99,163.72,163.92,29505.0,157.1918,157.2589,157.0,157.1918,29505.0
2019-05-20 13:30:00,163.88,164.06,163.8,163.96,29033.0,157.1534,157.326,157.0767,157.2301,29033.0
2019-05-20 13:40:00,164.0,164.05,163.84,163.98,39961.0,157.2685,157.3164,157.1151,157.2493,39961.0
2019-05-20 13:50:00,163.97,163.99,163.76,163.89,42117.0,157.2397,157.2589,157.0384,157.163,42117.0
2019-05-20 14:00:00,163.89,163.9,163.61,163.62,110054.0,157.163,157.1726,156.8945,156.9041,110054.0
2019-05-20 14:10:00,163.63,163.87,163.61,163.71,31949.0,156.9137,157.1438,156.8945,156.9904,31949.0
2019-05-20 14:20:00,163.72,163.84,163.56,163.56,67287.0,157.0,157.1151,156.8466,156.8466,67287.0
2019-05-20 14:30:00,163.58,163.66,163.24,163.32,49503.0,156.8657,156.9425,156.5397,156.6164,49503.0
2019-05-20 14:40:00,163.31,163.46,163.13,163.16,44178.0,156.6068,156.7507,156.4342,156.463,44178.0
2019-05-20 14:50:00,163.17,163.34,163.11,163.32,75703.0,156.4726,156.6356,156.415,156.6164,75703.0
2019-05-20 15:00:00,163.31,163.39,163.08,163.11,58975.0,156.6068,156.6835,156.3863,156.415,58975.0
2019-05-20 15:10:00,163.11,163.42,163.04,163.41,81329.0,156.415,156.7123,156.3479,156.7027,81329.0
2019-05-20 15:20:00,163.4,163.57,163.25,163.56,73756.0,156.6931,156.8562,156.5493,156.8466,73756.0
2019-05-20 15:30:00,163.55,163.84,163.45,163.73,138367.0,156.837,157.1151,156.7411,157.0096,138367.0
2019-05-20 15:40:00,163.73,163.8,163.52,163.57,92429.0,157.0096,157.0767,156.8082,156.8562,92429.0
2019-05-20 15:50:00,163.56,163.77,163.45,163.48,309777.0,156.8466,157.0479,156.7411,156.7698,309777.0
2019-05-21 09:30:00,164.58,164.86,164.12,164.53,272643.0,157.8247,158.0932,157.3836,157.7767,272643.0
2019-05-21 09:40:00,164.52,164.61,164.05,164.1,175400.0,157.7672,157.8535,157.3164,157.3644,175400.0
2019-05-21 09:50:00,164.09,164.12,163.74,163.87,116107.0,157.3548,157.3836,157.0192,157.1438,116107.0
2019-05-21 10:00:00,163.85,163.96,163.66,163.69,109125.0,157.1247,157.2301,156.9425,156.9712,109125.0
2019-05-21 10:10:00,163.71,163.77,163.4,163.5,138346.0,156.9904,157.0479,156.6931,156.789,138346.0
2019-05-21 10:20:00,163.48,163.5,163.24,163.34,115980.0,156.7698,156.789,156.5397,156.6356,115980.0
2019-05-21 10:30:00,163.38,163.62,163.31,163.35,90743.0,156.6739,156.9041,156.6068,156.6452,90743.0
2019-05-21 10:40:00,163.36,163.88,163.24,163.81,112054.0,156.6548,157.1534,156.5397,157.0863,112054.0
2019-05-21 10:50:00,163.82,164.17,163.79,164.05,125702.0,157.0959,157.4315,157.0671,157.3164,125702.0
2019-05-21 11:00:00,164.06,164.13,163.84,163.88,78961.0,157.326,157.3932,157.1151,157.1534,78961.0
2019-05-21 11:10:00,163.89,164.02,163.85,163.93,68764.0,157.163,157.2877,157.1247,157.2014,68764.0
2019-05-21 11:20:00,163.93,163.95,163.65,163.81,85181.0,157.2014,157.2206,156.9329,157.0863,85181.0
2019-05-21 11:30:00,163.82,163.85,163.54,163.59,64064.0,157.0959,157.1247,156.8274,156.8753,64064.0
2019-05-21 11:40:00,163.6,163.62,163.33,163.37,99672.0,156.8849,156.9041,156.626,156.6644,99672.0
2019-05-21 11:50:00,163.38,163.43,163.19,163.22,120629.0,156.6739,156.7219,156.4917,156.5205,120629.0
2019-05-21 12:00:00,163.24,163.58,163.24,163.4,83581.0,156.5397,156.8657,156.5397,156.6931,83581.0
2019-05-21 12:10:00,163.41,163.76,163.4,163.62,54770.0,156.7027,157.0384,156.6931,156.9041,54770.0
2019-05-21 12:20:00,163.63,163.69,163.6,163.66,52532.0,156.9137,156.9712,156.8849,156.9425,52532.0
2019-05-21 12:30:00,163.66,163.68,163.37,163.37,42622.0,156.9425,156.9616,156.6644,156.6644,42622.0
2019-05-21 12:40:00,163.39,163.5,163.27,163.4,40757.0,156.6835,156.789,156.5685,156.6931,40757.0
2019-05-21 12:50:00,163.41,163.46,163.33,163.44,44068.0,156.7027,156.7507,156.626,156.7315,44068.0
2019-05-21 13:00:00,163.45,163.52,163.37,163.4,62912.0,156.7411,156.8082,156.6644,156.6931,62912.0
2019-05-21 13:10:00,163.38,163.46,163.33,163.4,64368.0,156.6739,156.7507,156.626,156.6931,64368.0
2019-05-21 13:20:00,163.37,163.46,163.31,163.34,52875.0,156.6644,156.7507,156.6068,156.6356,52875.0
2019-05-21 13:30:00,163.33,163.34,163.28,163.31,43633.0,156.626,156.6356,156.5781,156.6068,43633.0
2019-05-21 13:40:00,163.31,163.6,163.29,163.57,71069.0,156.6068,156.8849,156.5876,156.8562,71069.0
2019-05-21 13:50:00,163.59,163.65,163.53,163.59,52355.0,156.8753,156.9329,156.8178,156.8753,52355.0
2019-05-21 14:00:00,163.59,163.73,163.57,163.67,42244.0,156.8753,157.0096,156.8562,156.952,42244.0
2019-05-21 14:10:00,163.68,163.84,163.61,163.84,66583.0,156.9616,157.1151,156.8945,157.1151,66583.0
2019-05-21 14:20:00,163.84,163.84,163.63,163.8,73041.0,157.1151,157.1151,156.9137,157.0767,73041.0
2019-05-21 14:30:00,163.8,163.82,163.69,163.81,48917.0,157.0767,157.0959,156.9712,157.0863,48917.0
2019-05-21 14:40:00,163.82,163.93,163.78,163.85,60902.0,157.0959,157.2014,157.0575,157.1247,60902.0
2019-05-21 14:50:00,163.85,163.91,163.76,163.86,65320.0,157.1247,157.1822,157.0384,157.1342,65320.0
2019-05-21 15:00:00,163.85,163.88,163.74,163.79,77529.0,157.1247,157.1534,157.0192,157.0671,77529.0
2019-05-21 15:10:00,163.79,163.8,163.68,163.75,59653.0,157.0671,157.0767,156.9616,157.0288,59653.0
2019-05-21 15:20:00,163.75,163.8,163.66,163.76,76074.0,157.0288,157.0767,156.9425,157.0384,76074.0
2019-05-21 15:30:00,163.75,163.97,163.74,163.83,106767.0,157.0288,157.2397,157.0192,157.1055,106767.0
2019-05-21 15:40:00,163.83,163.84,163.66,163.81,108012.0,157.1055,157.1151,156.9425,157.0863,108012.0
2019-05-21 15:50:00,163.8,163.93,163.69,163.88,276980.0,157.0767,157.2014,156.9712,157.1534,276980.0
2019-05-22 09:30:00,163.6,164.5,163.45,164.46,230502.0,156.8849,157.748,156.7411,157.7096,230502.0
2019-05-22 09:40:00,164.45,164.64,164.15,164.57,116496.0,157.7,157.8822,157.4123,157.8151,116496.0
2019-05-22 09:50:00,164.56,164.86,164.47,164.75,107878.0,157.8055,158.0932,157.7192,157.9877,107878.0
2019-05-22 10:00:00,164.78,165.11,164.72,165.09,172671.0,158.0165,158.3329,157.9589,158.3138,172671.0
2019-05-22 10:10:00,165.09,165.62,164.96,165.13,234459.0,158.3138,158.822,158.1891,158.3521,234459.0
2019-05-22 10:20:00,165.13,165.41,164.99,165.25,109552.0,158.3521,158.6206,158.2179,158.4672,109552.0
2019-05-22 10:30:00,165.22,165.35,164.83,164.88,120508.0,158.4384,158.5631,158.0644,158.1124,120508.0
2019-05-22 10:40:00,164.89,165.04,164.76,164.8,73507.0,158.122,158.2658,157.9973,158.0357,73507.0
2019-05-22 10:50:00,164.78,164.91,164.45,164.62,77594.0,158.0165,158.1411,157.7,157.8631,77594.0
2019-05-22 11:00:00,164.61,164.61,164.35,164.42,66145.0,157.8535,157.8535,157.6041,157.6713,66145.0
2019-05-22 11:10:00,164.45,164.82,164.42,164.77,63496.0,157.7,158.0548,157.6713,158.0069,63496.0
2019-05-22 11:20:00,164.76,165.0,164.63,164.96,43129.0,157.9973,158.2275,157.8726,158.1891,43129.0
2019-05-22 11:30:00,164.96,165.07,164.7,164.74,48689.0,158.1891,158.2946,157.9398,157.9781,48689.0
2019-05-22 11:40:00,164.74,164.81,164.61,164.64,47804.0,157.9781,158.0453,157.8535,157.8822,47804.0
2019-05-22 11:50:00,164.66,164.88,164.61,164.82,54868.0,157.9014,158.1124,157.8535,158.0548,54868.0
2019-05-22 12:00:00,164.8,164.93,164.73,164.9,50929.0,158.0357,158.1603,157.9685,158.1316,50929.0
2019-05-22 12:10:00,164.88,165.09,164.77,165.02,62211.0,158.1124,158.3138,158.0069,158.2466,62211.0
2019-05-22 12:20:00,165.04,165.09,164.93,164.93,47440.0,158.2658,158.3138,158.1603,158.1603,47440.0
2019-05-22 12:30:00,164.94,165.06,164.85,164.94,48575.0,158.1699,158.285,158.0836,158.1699,48575.0
2019-05-22 12:40:00,164.93,164.93,164.62,164.69,47226.0,158.1603,158.1603,157.8631,157.9302,47226.0
2019-05-22 12:50:00,164.69,164.7,164.62,164.67,37958.0,157.9302,157.9398,157.8631,157.911,37958.0
2019-05-22 13:00:00,164.67,164.69,164.47,164.51,34618.0,157.911,157.9302,157.7192,157.7576,34618.0
2019-05-22 13:10:00,164.49,164.77,164.46,164.74,53514.0,157.7384,158.0069,157.7096,157.9781,53514.0
2019-05-22 13:20:00,164.73,164.9,164.69,164.85,72664.0,157.9685,158.1316,157.9302,158.0836,72664.0
2019-05-22 13:30:00,164.84,164.88,164.74,164.85,28308.0,158.074,158.1124,157.9781,158.0836,28308.0
2019-05-22 13:40:00,164.86,165.08,164.84,165.04,51143.0,158.0932,158.3042,158.074,158.2658,51143.0
2019-05-22 13:50:00,165.05,165.27,165.03,165.16,62726.0,158.2754,158.4864,158.2562,158.3809,62726.0
2019-05-22 14:00:00,165.16,165.19,164.95,165.14,74730.0,158.3809,158.4097,158.1795,158.3617,74730.0
2019-05-22 14:10:00,165.16,165.16,164.83,164.88,44550.0,158.3809,158.3809,158.0644,158.1124,44550.0
2019-05-22 14:20:00,164.88,164.99,164.87,164.9,40804.0,158.1124,158.2179,158.1028,158.1316,40804.0
2019-05-22 14:30:00,164.91,165.14,164.91,164.98,69127.0,158.1411,158.3617,158.1411,158.2083,69127.0
2019-05-22 14:40:00,164.97,165.04,164.88,164.9,90795.0,158.1987,158.2658,158.1124,158.1316,90795.0
2019-05-22 14:50:00,164.89,164.91,164.66,164.74,84575.0,158.122,158.1411,157.9014,157.9781,84575.0
2019-05-22 15:00:00,164.73,164.8,164.56,164.63,84958.0,157.9685,158.0357,157.8055,157.8726,84958.0
2019-05-22 15:10:00,164.64,164.69,164.59,164.66,75821.0,157.8822,157.9302,157.8343,157.9014,75821.0
2019-05-22 15:20:00,164.66,164.69,164.48,164.49,95627.0,157.9014,157.9302,157.7288,157.7384,95627.0
2019-05-22 15:30:00,164.49,164.5,164.33,164.39,98390.0,157.7384,157.748,157.585,157.6425,98390.0
2019-05-22 15:40:00,164.38,164.47,164.21,164.46,132473.0,157.6329,157.7192,157.4699,157.7096,132473.0
2019-05-22 15:50:00,164.44,164.52,164.25,164.27,212222.0,157.6904,157.7672,157.5082,157.5274,212222.0
2019-05-23 09:30:00,163.5,164.25,163.33,163.33,376847.0,156.789,157.5082,156.626,156.626,376847.0
2019-05-23 09:40:00,163.38,163.4,162.95,163.07,221517.0,156.6739,156.6931,156.2616,156.3767,221517.0
2019-05-23 09:50:00,163.01,163.15,162.68,163.04,198202.0,156.3191,156.4534,156.0027,156.3479,198202.0
2019-05-23 10:00:00,163.04,163.39,162.9,162.95,84043.0,156.3479,156.6835,156.2137,156.2616,84043.0
2019-05-23 10:10:00,162.95,163.2,162.55,162.61,90958.0,156.2616,156.5013,155.878,155.9356,90958.0
2019-05-23 10:20:00,162.58,162.91,162.42,162.86,72881.0,155.9068,156.2232,155.7534,156.1753,72881.0
2019-05-23 10:30:00,162.85,163.1,162.83,163.06,56267.0,156.1657,156.4054,156.1465,156.3671,56267.0
2019-05-23 10:40:00,163.08,163.15,162.73,162.89,50157.0,156.3863,156.4534,156.0506,156.2041,50157.0
2019-05-23 10:50:00,162.89,163.16,162.81,162.83,58771.0,156.2041,156.463,156.1273,156.1465,58771.0
2019-05-23 11:00:00,162.89,162.91,162.57,162.64,50393.0,156.2041,156.2232,155.8972,155.9643,50393.0
2019-05-23 11:10:00,162.65,162.68,162.45,162.58,50383.0,155.9739,156.0027,155.7821,155.9068,50383.0
2019-05-23 11:20:00,162.57,162.78,162.42,162.57,47064.0,155.8972,156.0986,155.7534,155.8972,47064.0
2019-05-23 11:30:00,162.56,162.64,162.28,162.53,64702.0,155.8876,155.9643,155.6191,155.8588,64702.0
2019-05-23 11:40:00,162.51,162.63,162.4,162.56,71466.0,155.8397,155.9547,155.7342,155.8876,71466.0
2019-05-23 11:50:00,162.56,162.63,162.2,162.25,40791.0,155.8876,155.9547,155.5424,155.5903,40791.0
2019-05-23 12:00:00,162.26,162.55,162.21,162.29,59968.0,155.5999,155.878,155.552,155.6287,59968.0
2019-05-23 12:10:00,162.24,162.35,161.93,162.06,73763.0,155.5807,155.6862,155.2835,155.4081,73763.0
2019-05-23 12:20:00,162.04,162.07,161.72,161.99,70702.0,155.389,155.4177,155.0821,155.341,70702.0
2019-05-23 12:30:00,161.99,162.1,161.86,162.08,53048.0,155.341,155.4465,155.2163,155.4273,53048.0
2019-05-23 12:40:00,162.06,162.31,162.02,162.09,69124.0,155.4081,155.6479,155.3698,155.4369,69124.0
2019-05-23 12:50:00,162.09,162.09,161.75,161.86,88645.0,155.4369,155.4369,155.1109,155.2163,88645.0
2019-05-23 13:00:00,161.83,161.99,161.73,161.93,50031.0,155.1876,155.341,155.0917,155.2835,50031.0
2019-05-23 13:10:00,161.93,162.0,161.79,161.9,60959.0,155.2835,155.3506,155.1492,155.2547,60959.0
2019-05-23 13:20:00,161.88,162.21,161.83,162.09,59627.0,155.2355,155.552,155.1876,155.4369,59627.0
2019-05-23 13:30:00,162.06,162.15,161.93,162.05,46362.0,155.4081,155.4944,155.2835,155.3985,46362.0
2019-05-23 13:40:00,162.06,162.08,161.73,161.73,74685.0,155.4081,155.4273,155.0917,155.0917,74685.0
2019-05-23 13:50:00,161.75,161.97,161.72,161.94,44472.0,155.1109,155.3218,155.0821,155.2931,44472.0
2019-05-23 14:00:00,161.94,162.11,161.75,161.76,55742.0,155.2931,155.4561,155.1109,155.1204,55742.0
2019-05-23 14:10:00,161.8,161.83,161.68,161.76,50759.0,155.1588,155.1876,155.0437,155.1204,50759.0
2019-05-23 14:20:00,161.77,161.98,161.61,161.61,52434.0,155.13,155.3314,154.9766,154.9766,52434.0
2019-05-23 14:30:00,161.61,161.66,161.26,161.3,104240.0,154.9766,155.0245,154.641,154.6793,104240.0
2019-05-23 14:40:00,161.3,161.36,161.0,161.21,97901.0,154.6793,154.7369,154.3916,154.593,97901.0
2019-05-23 14:50:00,161.21,161.27,161.08,161.21,78344.0,154.593,154.6506,154.4684,154.593,78344.0
2019-05-23 15:00:00,161.19,161.22,161.03,161.1,104304.0,154.5738,154.6026,154.4204,154.4875,104304.0
2019-05-23 15:10:00,161.1,161.43,161.04,161.32,110057.0,154.4875,154.804,154.43,154.6985,110057.0
2019-05-23 15:20:00,161.33,161.65,161.33,161.49,168352.0,154.7081,155.015,154.7081,154.8615,168352.0
2019-05-23 15:30:00,161.48,161.66,161.36,161.37,178939.0,154.8519,155.0245,154.7369,154.7465,178939.0
2019-05-23 15:40:00,161.37,161.4,160.82,161.13,246190.0,154.7465,154.7752,154.219,154.5163,246190.0
2019-05-23 15:50:00,161.11,161.61,161.01,161.5,547129.0,154.4971,154.9766,154.4012,154.8711,547129.0
2019-05-24 09:30:00,162.75,163.41,162.52,162.56,280995.0,156.0698,156.7027,155.8492,155.8876,280995.0
2019-05-24 09:40:00,162.59,163.18,162.58,162.74,135356.0,155.9164,156.4822,155.9068,156.0602,135356.0
2019-05-24 09:50:00,162.73,162.89,162.58,162.67,123429.0,156.0506,156.2041,155.9068,155.9931,123429.0
2019-05-24 10:00:00,162.71,162.87,162.61,162.7,73524.0,156.0314,156.1849,155.9356,156.0219,73524.0
2019-05-24 10:10:00,162.69,162.86,162.59,162.83,109860.0,156.0123,156.1753,155.9164,156.1465,109860.0
2019-05-24 10:20:00,162.8,162.83,162.49,162.5,56795.0,156.1178,156.1465,155.8205,155.8301,56795.0
2019-05-24 10:30:00,162.47,162.59,162.35,162.53,55904.0,155.8013,155.9164,155.6862,155.8588,55904.0
2019-05-24 10:40:00,162.53,162.56,162.2,162.22,48936.0,155.8588,155.8876,155.5424,155.5616,48936.0
2019-05-24 10:50:00,162.2,162.26,161.88,161.88,66167.0,155.5424,155.5999,155.2355,155.2355,66167.0
2019-05-24 11:00:00,161.89,162.19,161.86,162.05,40751.0,155.2451,155.5328,155.2163,155.3985,40751.0
2019-05-24 11:10:00,162.05,162.1,161.84,161.87,41783.0,155.3985,155.4465,155.1972,155.2259,41783.0
2019-05-24 11:20:00,161.89,161.99,161.72,161.81,58093.0,155.2451,155.341,155.0821,155.1684,58093.0
2019-05-24 11:30:00,161.87,162.23,161.81,162.14,39273.0,155.2259,155.5712,155.1684,155.4848,39273.0
2019-05-24 11:40:00,162.15,162.28,162.1,162.23,36650.0,155.4944,155.6191,155.4465,155.5712,36650.0
2019-05-24 11:50:00,162.24,162.4,162.21,162.24,54309.0,155.5807,155.7342,155.552,155.5807,54309.0
2019-05-24 12:00:00,162.25,162.52,162.12,162.44,48431.0,155.5903,155.8492,155.4657,155.7725,48431.0
2019-05-24 12:10:00,162.44,162.49,162.28,162.35,41956.0,155.7725,155.8205,155.6191,155.6862,41956.0
2019-05-24 12:20:00,162.36,162.64,162.36,162.56,66246.0,155.6958,155.9643,155.6958,155.8876,66246.0
2019-05-24 12:30:00,162.56,162.73,162.55,162.68,56797.0,155.8876,156.0506,155.878,156.0027,56797.0
2019-05-24 12:40:00,162.67,162.71,162.5,162.52,43768.0,155.9931,156.0314,155.8301,155.8492,43768.0
2019-05-24 12:50:00,162.51,162.59,162.45,162.52,44271.0,155.8397,155.9164,155.7821,155.8492,44271.0
2019-05-24 13:00:00,162.52,162.55,162.2,162.34,43229.0,155.8492,155.878,155.5424,155.6766,43229.0
2019-05-24 13:10:00,162.33,162.33,162.23,162.3,39055.0,155.667,155.667,155.5712,155.6383,39055.0
2019-05-24 13:20:00,162.3,162.34,162.18,162.26,30390.0,155.6383,155.6766,155.5232,155.5999,30390.0
2019-05-24 13:30:00,162.26,162.28,162.2,162.24,34701.0,155.5999,155.6191,155.5424,155.5807,34701.0
2019-05-24 13:40:00,162.24,162.38,162.2,162.35,35265.0,155.5807,155.715,155.5424,155.6862,35265.0
2019-05-24 13:50:00,162.33,162.51,162.32,162.43,51119.0,155.667,155.8397,155.6575,155.7629,51119.0
2019-05-24 14:00:00,162.44,162.47,162.29,162.43,49033.0,155.7725,155.8013,155.6287,155.7629,49033.0
2019-05-24 14:10:00,162.42,162.44,162.29,162.44,56310.0,155.7534,155.7725,155.6287,155.7725,56310.0
2019-05-24 14:20:00,162.44,162.46,162.35,162.35,48756.0,155.7725,155.7917,155.6862,155.6862,48756.0
2019-05-24 14:30:00,162.34,162.52,162.33,162.51,38342.0,155.6766,155.8492,155.667,155.8397,38342.0
2019-05-24 14:40:00,162.52,162.59,162.46,162.46,40642.0,155.8492,155.9164,155.7917,155.7917,40642.0
2019-05-24 14:50:00,162.45,162.66,162.42,162.58,41282.0,155.7821,155.9835,155.7534,155.9068,41282.0
2019-05-24 15:00:00,162.58,162.75,162.54,162.72,62958.0,155.9068,156.0698,155.8684,156.041,62958.0
2019-05-24 15:10:00,162.73,162.74,162.59,162.59,57907.0,156.0506,156.0602,155.9164,155.9164,57907.0
2019-05-24 15:20:00,162.58,162.84,162.57,162.74,68374.0,155.9068,156.1561,155.8972,156.0602,68374.0
2019-05-24 15:30:00,162.72,162.75,162.63,162.71,58065.0,156.041,156.0698,155.9547,156.0314,58065.0
2019-05-24 15:40:00,162.7,162.86,162.65,162.84,89382.0,156.0219,156.1753,155.9739,156.1561,89382.0
2019-05-24 15:50:00,162.84,162.91,162.49,162.73,337568.0,156.1561,156.2232,155.8205,156.0506,337568.0
2019-05-28 09:30:00,163.4,164.8,163.33,164.73,367427.0,156.6931,158.0357,156.626,157.9685,367427.0
2019-05-28 09:40:00,164.76,165.31,164.75,165.31,219276.0,157.9973,158.5247,157.9877,158.5247,219276.0
2019-05-28 09:50:00,165.32,165.65,165.28,165.57,210678.0,158.5343,158.8508,158.496,158.7741,210678.0
2019-05-28 10:00:00,165.56,165.64,165.17,165.43,173383.0,158.7645,158.8412,158.3905,158.6398,173383.0
2019-05-28 10:10:00,165.42,165.55,165.26,165.45,126803.0,158.6302,158.7549,158.4768,158.659,126803.0
2019-05-28 10:20:00,165.44,165.65,165.4,165.54,88779.0,158.6494,158.8508,158.611,158.7453,88779.0
2019-05-28 10:30:00,165.54,165.65,165.31,165.49,111938.0,158.7453,158.8508,158.5247,158.6973,111938.0
2019-05-28 10:40:00,165.5,165.72,165.25,165.28,138457.0,158.7069,158.9179,158.4672,158.496,138457.0
2019-05-28 10:50:00,165.28,165.36,165.17,165.24,79707.0,158.496,158.5727,158.3905,158.4576,79707.0
2019-05-28 11:00:00,165.25,165.52,165.23,165.32,111559.0,158.4672,158.7261,158.448,158.5343,111559.0
2019-05-28 11:10:00,165.35,165.64,165.34,165.45,156943.0,158.5631,158.8412,158.5535,158.659,156943.0
2019-05-28 11:20:00,165.46,165.53,165.31,165.33,85008.0,158.6686,158.7357,158.5247,158.5439,85008.0
2019-05-28 11:30:00,165.32,165.33,165.12,165.27,86685.0,158.5343,158.5439,158.3425,158.4864,86685.0
2019-05-28 11:40:00,165.27,165.58,165.27,165.46,74299.0,158.4864,158.7836,158.4864,158.6686,74299.0
2019-05-28 11:50:00,165.46,165.54,165.28,165.49,45419.0,158.6686,158.7453,158.496,158.6973,45419.0
2019-05-28 12:00:00,165.49,165.68,165.44,165.6,62233.0,158.6973,158.8795,158.6494,158.8028,62233.0
2019-05-28 12:10:00,165.63,165.75,165.6,165.63,65067.0,158.8316,158.9467,158.8028,158.8316,65067.0
2019-05-28 12:20:00,165.63,165.77,165.61,165.72,86799.0,158.8316,158.9658,158.8124,158.9179,86799.0
2019-05-28 12:30:00,165.72,165.77,165.46,165.49,73234.0,158.9179,158.9658,158.6686,158.6973,73234.0
2019-05-28 12:40:00,165.49,165.5,165.26,165.35,50597.0,158.6973,158.7069,158.4768,158.5631,50597.0
2019-05-28 12:50:00,165.34,165.38,165.13,165.18,63687.0,158.5535,158.5919,158.3521,158.4001,63687.0
2019-05-28 13:00:00,165.18,165.21,164.97,164.99,56521.0,158.4001,158.4288,158.1987,158.2179,56521.0
2019-05-28 13:10:00,164.98,165.03,164.91,164.94,43626.0,158.2083,158.2562,158.1411,158.1699,43626.0
2019-05-28 13:20:00,164.95,165.04,164.95,164.96,35233.0,158.1795,158.2658,158.1795,158.1891,35233.0
2019-05-28 13:30:00,164.96,165.09,164.91,164.95,62465.0,158.1891,158.3138,158.1411,158.1795,62465.0
2019-05-28 13:40:00,164.93,165.06,164.89,164.89,40433.0,158.1603,158.285,158.122,158.122,40433.0
2019-05-28 13:50:00,164.86,164.98,164.83,164.94,34689.0,158.0932,158.2083,158.0644,158.1699,34689.0
2019-05-28 14:00:00,164.94,164.94,164.52,164.53,67313.0,158.1699,158.1699,157.7672,157.7767,67313.0
2019-05-28 14:10:00,164.53,164.54,164.36,164.42,87319.0,157.7767,157.7863,157.6137,157.6713,87319.0
2019-05-28 14:20:00,164.42,164.44,164.17,164.18,55784.0,157.6713,157.6904,157.4315,157.4411,55784.0
2019-05-28 14:30:00,164.17,164.23,164.04,164.04,59602.0,157.4315,157.4891,157.3069,157.3069,59602.0
2019-05-28 14:40:00,164.04,164.06,163.79,163.85,53799.0,157.3069,157.326,157.0671,157.1247,53799.0
2019-05-28 14:50:00,163.84,164.03,163.75,164.0,59646.0,157.1151,157.2973,157.0288,157.2685,59646.0
2019-05-28 15:00:00,164.0,164.0,163.76,163.83,66045.0,157.2685,157.2685,157.0384,157.1055,66045.0
2019-05-28 15:10:00,163.83,164.0,163.69,163.91,68470.0,157.1055,157.2685,156.9712,157.1822,68470.0
2019-05-28 15:20:00,163.92,163.96,163.7,163.77,54756.0,157.1918,157.2301,156.9808,157.0479,54756.0
2019-05-28 15:30:00,163.76,163.91,163.64,163.77,94927.0,157.0384,157.1822,156.9233,157.0479,94927.0
2019-05-28 15:40:00,163.78,163.92,163.62,163.8,135504.0,157.0575,157.1918,156.9041,157.0767,135504.0
2019-05-28 15:50:00,163.8,164.07,163.62,163.62,348382.0,157.0767,157.3356,156.9041,156.9041,348382.0
2019-05-29 09:30:00,163.3,163.5,162.4,162.74,284066.0,156.5972,156.789,155.7342,156.0602,284066.0
2019-05-29 09:40:00,162.66,162.89,162.31,162.54,103738.0,155.9835,156.2041,155.6479,155.8684,103738.0
2019-05-29 09:50:00,162.52,162.67,162.22,162.58,95664.0,155.8492,155.9931,155.5616,155.9068,95664.0
2019-05-29 10:00:00,162.57,162.57,162.11,162.47,102009.0,155.8972,155.8972,155.4561,155.8013,102009.0
2019-05-29 10:10:00,162.46,162.87,162.34,162.64,123152.0,155.7917,156.1849,155.6766,155.9643,123152.0
2019-05-29 10:20:00,162.63,162.68,162.33,162.64,85873.0,155.9547,156.0027,155.667,155.9643,85873.0
2019-05-29 10:30:00,162.63,162.76,162.42,162.49,78144.0,155.9547,156.0794,155.7534,155.8205,78144.0
2019-05-29 10:40:00,162.47,162.67,162.32,162.62,99657.0,155.8013,155.9931,155.6575,155.9451,99657.0
2019-05-29 10:50:00,162.63,162.78,162.44,162.62,121067.0,155.9547,156.0986,155.7725,155.9451,121067.0
2019-05-29 11:00:00,162.6,162.96,162.55,162.89,147272.0,155.926,156.2712,155.878,156.2041,147272.0
2019-05-29 11:10:00,162.88,162.9,162.5,162.7,75190.0,156.1945,156.2137,155.8301,156.0219,75190.0
2019-05-29 11:20:00,162.66,162.72,162.29,162.3,85809.0,155.9835,156.041,155.6287,155.6383,85809.0
2019-05-29 11:30:00,162.29,162.36,161.98,161.98,104682.0,155.6287,155.6958,155.3314,155.3314,104682.0
2019-05-29 11:40:00,162.0,162.03,161.76,161.85,81644.0,155.3506,155.3794,155.1204,155.2067,81644.0
2019-05-29 11:50:00,161.84,161.88,161.48,161.69,86320.0,155.1972,155.2355,154.8519,155.0533,86320.0
2019-05-29 12:00:00,161.67,161.79,161.56,161.78,94716.0,155.0341,155.1492,154.9287,155.1396,94716.0
2019-05-29 12:10:00,161.76,161.89,161.63,161.89,92582.0,155.1204,155.2451,154.9958,155.2451,92582.0
2019-05-29 12:20:00,161.9,161.95,161.68,161.93,87340.0,155.2547,155.3026,155.0437,155.2835,87340.0
2019-05-29 12:30:00,161.93,162.11,161.84,162.01,69347.0,155.2835,155.4561,155.1972,155.3602,69347.0
2019-05-29 12:40:00,162.0,162.1,161.94,162.04,48393.0,155.3506,155.4465,155.2931,155.389,48393.0
2019-05-29 12:50:00,162.05,162.1,161.73,161.81,53987.0,155.3985,155.4465,155.0917,155.1684,53987.0
2019-05-29 13:00:00,161.8,162.44,161.7,162.4,43566.0,155.1588,155.7725,155.0629,155.7342,43566.0
2019-05-29 13:10:00,162.43,162.7,162.35,162.38,59630.0,155.7629,156.0219,155.6862,155.715,59630.0
2019-05-29 13:20:00,162.36,162.59,162.28,162.55,41734.0,155.6958,155.9164,155.6191,155.878,41734.0
2019-05-29 13:30:00,162.58,162.62,162.32,162.59,48166.0,155.9068,155.9451,155.6575,155.9164,48166.0
2019-05-29 13:40:00,162.59,162.85,162.54,162.82,71060.0,155.9164,156.1657,155.8684,156.1369,71060.0
2019-05-29 13:50:00,162.82,162.87,162.53,162.58,61915.0,156.1369,156.1849,155.8588,155.9068,61915.0
2019-05-29 14:00:00,162.59,162.75,162.56,162.56,45432.0,155.9164,156.0698,155.8876,155.8876,45432.0
2019-05-29 14:10:00,162.57,162.67,162.49,162.54,65739.0,155.8972,155.9931,155.8205,155.8684,65739.0
2019-05-29 14:20:00,162.54,162.66,162.49,162.6,44145.0,155.8684,155.9835,155.8205,155.926,44145.0
2019-05-29 14:30:00,162.59,162.59,161.98,162.03,60124.0,155.9164,155.9164,155.3314,155.3794,60124.0
2019-05-29 14:40:00,162.03,162.03,161.79,161.89,60778.0,155.3794,155.3794,155.1492,155.2451,60778.0
2019-05-29 14:50:00,161.9,162.03,161.73,161.94,47792.0,155.2547,155.3794,155.0917,155.2931,47792.0
2019-05-29 15:00:00,161.93,161.93,161.56,161.79,70397.0,155.2835,155.2835,154.9287,155.1492,70397.0
2019-05-29 15:10:00,161.79,161.92,161.71,161.72,67564.0,155.1492,155.2739,155.0725,155.0821,67564.0
2019-05-29 15:20:00,161.71,162.09,161.7,162.05,64006.0,155.0725,155.4369,155.0629,155.3985,64006.0
2019-05-29 15:30:00,162.05,162.5,161.94,162.46,107587.0,155.3985,155.8301,155.2931,155.7917,107587.0
2019-05-29 15:40:00,162.46,162.68,162.34,162.34,152241.0,155.7917,156.0027,155.6766,155.6766,152241.0
2019-05-29 15:50:00,162.34,162.92,162.1,162.63,508186.0,155.6766,156.2328,155.4465,155.9547,508186.0
2019-05-30 09:30:00,162.8,163.38,162.56,162.86,250824.0,156.1178,156.6739,155.8876,156.1753,250824.0
2019-05-30 09:40:00,162.83,162.91,162.55,162.58,105283.0,156.1465,156.2232,155.878,155.9068,105283.0
2019-05-30 09:50:00,162.58,162.78,162.53,162.65,104502.0,155.9068,156.0986,155.8588,155.9739,104502.0
2019-05-30 10:00:00,162.68,162.73,162.5,162.65,66150.0,156.0027,156.0506,155.8301,155.9739,66150.0
2019-05-30 10:10:00,162.68,163.11,162.54,163.09,105177.0,156.0027,156.415,155.8684,156.3959,105177.0
2019-05-30 10:20:00,163.08,163.17,162.95,163.09,84633.0,156.3863,156.4726,156.2616,156.3959,84633.0
2019-05-30 10:30:00,163.11,163.5,163.1,163.21,122205.0,156.415,156.789,156.4054,156.5109,122205.0
2019-05-30 10:40:00,163.19,163.45,163.11,163.29,120483.0,156.4917,156.7411,156.415,156.5876,120483.0
2019-05-30 10:50:00,163.31,163.35,162.66,162.76,89639.0,156.6068,156.6452,155.9835,156.0794,89639.0
2019-05-30 11:00:00,162.74,162.85,162.57,162.63,89916.0,156.0602,156.1657,155.8972,155.9547,89916.0
2019-05-30 11:10:00,162.64,162.78,162.51,162.78,83472.0,155.9643,156.0986,155.8397,156.0986,83472.0
2019-05-30 11:20:00,162.78,162.93,162.61,162.87,70406.0,156.0986,156.2424,155.9356,156.1849,70406.0
2019-05-30 11:30:00,162.87,162.92,162.53,162.58,54715.0,156.1849,156.2328,155.8588,155.9068,54715.0
2019-05-30 11:40:00,162.59,162.72,162.23,162.34,74425.0,155.9164,156.041,155.5712,155.6766,74425.0
2019-05-30 11:50:00,162.32,162.37,162.04,162.17,107846.0,155.6575,155.7054,155.389,155.5136,107846.0
2019-05-30 12:00:00,162.17,162.25,162.0,162.04,61853.0,155.5136,155.5903,155.3506,155.389,61853.0
2019-05-30 12:10:00,162.07,162.13,161.94,162.07,56744.0,155.4177,155.4753,155.2931,155.4177,56744.0
2019-05-30 12:20:00,162.09,162.21,162.03,162.14,56579.0,155.4369,155.552,155.3794,155.4848,56579.0
2019-05-30 12:30:00,162.12,162.45,162.09,162.44,51697.0,155.4657,155.7821,155.4369,155.7725,51697.0
2019-05-30 12:40:00,162.42,162.63,162.42,162.61,58514.0,155.7534,155.9547,155.7534,155.9356,58514.0
2019-05-30 12:50:00,162.62,162.67,162.38,162.45,49445.0,155.9451,155.9931,155.715,155.7821,49445.0
2019-05-30 13:00:00,162.44,162.63,162.44,162.6,57207.0,155.7725,155.9547,155.7725,155.926,57207.0
2019-05-30 13:10:00,162.6,162.7,162.48,162.52,43640.0,155.926,156.0219,155.8109,155.8492,43640.0
2019-05-30 13:20:00,162.53,162.56,162.23,162.31,57030.0,155.8588,155.8876,155.5712,155.6479,57030.0
2019-05-30 13:30:00,162.31,162.34,162.1,162.26,52912.0,155.6479,155.6766,155.4465,155.5999,52912.0
2019-05-30 13:40:00,162.25,162.26,162.11,162.18,45014.0,155.5903,155.5999,155.4561,155.5232,45014.0
2019-05-30 13:50:00,162.17,162.53,162.16,162.42,68110.0,155.5136,155.8588,155.504,155.7534,68110.0
2019-05-30 14:00:00,162.42,162.58,162.4,162.5,52328.0,155.7534,155.9068,155.7342,155.8301,52328.0
2019-05-30 14:10:00,162.5,162.53,162.33,162.44,64351.0,155.8301,155.8588,155.667,155.7725,64351.0
2019-05-30 14:20:00,162.44,162.51,162.31,162.36,64563.0,155.7725,155.8397,155.6479,155.6958,64563.0
2019-05-30 14:30:00,162.36,162.38,162.08,162.12,49663.0,155.6958,155.715,155.4273,155.4657,49663.0
2019-05-30 14:40:00,162.1,162.45,162.1,162.43,80382.0,155.4465,155.7821,155.4465,155.7629,80382.0
2019-05-30 14:50:00,162.43,162.69,162.35,162.68,72838.0,155.7629,156.0123,155.6862,156.0027,72838.0
2019-05-30 15:00:00,162.67,162.67,162.24,162.37,88361.0,155.9931,155.9931,155.5807,155.7054,88361.0
2019-05-30 15:10:00,162.35,162.61,162.32,162.52,122864.0,155.6862,155.9356,155.6575,155.8492,122864.0
2019-05-30 15:20:00,162.52,162.77,162.45,162.69,73936.0,155.8492,156.089,155.7821,156.0123,73936.0
2019-05-30 15:30:00,162.7,163.07,162.58,163.01,87844.0,156.0219,156.3767,155.9068,156.3191,87844.0
2019-05-30 15:40:00,163.0,163.07,162.84,162.98,101037.0,156.3095,156.3767,156.1561,156.2904,101037.0
2019-05-30 15:50:00,162.98,162.98,162.67,162.79,257974.0,156.2904,156.2904,155.9931,156.1082,257974.0
2019-05-31 09:30:00,160.91,161.7,160.56,160.88,317939.0,154.3053,155.0629,153.9697,154.2766,317939.0
2019-05-31 09:40:00,160.87,161.2,160.8,160.83,90076.0,154.267,154.5834,154.1998,154.2286,90076.0
2019-05-31 09:50:00,160.81,161.39,160.72,161.27,97942.0,154.2094,154.7656,154.1231,154.6506,97942.0
2019-05-31 10:00:00,161.27,161.6,161.11,161.47,87814.0,154.6506,154.967,154.4971,154.8423,87814.0
2019-05-31 10:10:00,161.49,161.56,161.08,161.17,135944.0,154.8615,154.9287,154.4684,154.5547,135944.0
2019-05-31 10:20:00,161.19,161.4,161.13,161.3,75834.0,154.5738,154.7752,154.5163,154.6793,75834.0
2019-05-31 10:30:00,161.29,161.7,161.26,161.46,161885.0,154.6697,155.0629,154.641,154.8328,161885.0
2019-05-31 10:40:00,161.5,161.53,161.15,161.5,208859.0,154.8711,154.8999,154.5355,154.8711,208859.0
2019-05-31 10:50:00,161.51,161.65,161.22,161.32,177162.0,154.8807,155.015,154.6026,154.6985,177162.0
2019-05-31 11:00:00,161.31,161.6,161.25,161.51,73335.0,154.6889,154.967,154.6314,154.8807,73335.0
2019-05-31 11:10:00,161.49,161.79,161.49,161.68,58825.0,154.8615,155.1492,154.8615,155.0437,58825.0
2019-05-31 11:20:00,161.68,161.99,161.67,161.98,100760.0,155.0437,155.341,155.0341,155.3314,100760.0
2019-05-31 11:30:00,161.97,162.13,161.68,161.73,82836.0,155.3218,155.4753,155.0437,155.0917,82836.0
2019-05-31 11:40:00,161.69,162.02,161.69,162.01,37828.0,155.0533,155.3698,155.0533,155.3602,37828.0
2019-05-31 11:50:00,162.01,162.03,161.68,161.8,41707.0,155.3602,155.3794,155.0437,155.1588,41707.0
2019-05-31 12:00:00,161.78,161.86,161.6,161.64,26458.0,155.1396,155.2163,154.967,155.0054,26458.0
2019-05-31 12:10:00,161.62,161.63,161.45,161.51,39005.0,154.9862,154.9958,154.8232,154.8807,39005.0
2019-05-31 12:20:00,161.52,161.53,161.37,161.48,32102.0,154.8903,154.8999,154.7465,154.8519,32102.0
2019-05-31 12:30:00,161.47,161.59,161.36,161.41,34759.0,154.8423,154.9574,154.7369,154.7848,34759.0
2019-05-31 12:40:00,161.47,161.64,161.39,161.57,34335.0,154.8423,155.0054,154.7656,154.9382,34335.0
2019-05-31 12:50:00,161.57,161.62,161.33,161.43,40313.0,154.9382,154.9862,154.7081,154.804,40313.0
2019-05-31 13:00:00,161.41,161.55,161.36,161.55,19412.0,154.7848,154.9191,154.7369,154.9191,19412.0
2019-05-31 13:10:00,161.51,161.79,161.48,161.66,44866.0,154.8807,155.1492,154.8519,155.0245,44866.0
2019-05-31 13:20:00,161.66,161.99,161.65,161.99,54332.0,155.0245,155.341,155.015,155.341,54332.0
2019-05-31 13:30:00,161.96,162.0,161.82,161.84,42754.0,155.3122,155.3506,155.178,155.1972,42754.0
2019-05-31 13:40:00,161.84,162.03,161.83,161.99,37671.0,155.1972,155.3794,155.1876,155.341,37671.0
2019-05-31 13:50:00,161.99,161.99,161.76,161.77,34537.0,155.341,155.341,155.1204,155.13,34537.0
2019-05-31 14:00:00,161.79,161.82,161.46,161.51,55982.0,155.1492,155.178,154.8328,154.8807,55982.0
2019-05-31 14:10:00,161.51,161.52,161.22,161.29,76910.0,154.8807,154.8903,154.6026,154.6697,76910.0
2019-05-31 14:20:00,161.27,161.35,161.17,161.23,42849.0,154.6506,154.7273,154.5547,154.6122,42849.0
2019-05-31 14:30:00,161.19,161.26,161.12,161.21,53100.0,154.5738,154.641,154.5067,154.593,53100.0
2019-05-31 14:40:00,161.21,161.6,161.17,161.43,59900.0,154.593,154.967,154.5547,154.804,59900.0
2019-05-31 14:50:00,161.43,161.65,161.43,161.46,37705.0,154.804,155.015,154.804,154.8328,37705.0
2019-05-31 15:00:00,161.45,161.52,161.31,161.47,43525.0,154.8232,154.8903,154.6889,154.8423,43525.0
2019-05-31 15:10:00,161.46,161.58,161.39,161.45,53384.0,154.8328,154.9478,154.7656,154.8232,53384.0
2019-05-31 15:20:00,161.46,161.48,161.22,161.43,64846.0,154.8328,154.8519,154.6026,154.804,64846.0
2019-05-31 15:30:00,161.41,161.5,161.14,161.23,93715.0,154.7848,154.8711,154.5259,154.6122,93715.0
2019-05-31 15:40:00,161.23,161.57,161.23,161.5,112324.0,154.6122,154.9382,154.6122,154.8711,112324.0
2019-05-31 15:50:00,161.5,161.55,161.3,161.32,281942.0,154.8711,154.9191,154.6793,154.6985,281942.0
2019-06-03 09:30:00,161.54,162.83,161.54,162.29,289355.0,154.9095,156.1465,154.9095,155.6287,289355.0
2019-06-03 09:40:00,162.28,162.37,160.56,160.73,180587.0,155.6191,155.7054,153.9697,154.1327,180587.0
2019-06-03 09:50:00,160.74,160.88,159.86,159.99,207041.0,154.1423,154.2766,153.2984,153.4231,207041.0
2019-06-03 10:00:00,159.95,160.46,159.15,160.42,233473.0,153.3847,153.8738,152.6176,153.8354,233473.0
2019-06-03 10:10:00,160.36,160.85,160.27,160.84,116372.0,153.7779,154.2478,153.6916,154.2382,116372.0
2019-06-03 10:20:00,160.82,161.36,160.7,161.29,100584.0,154.219,154.7369,154.104,154.6697,100584.0
2019-06-03 10:30:00,161.27,161.34,160.88,161.1,61171.0,154.6506,154.7177,154.2766,154.4875,61171.0
2019-06-03 10:40:00,161.09,161.24,160.68,160.72,68831.0,154.4779,154.6218,154.0848,154.1231,68831.0
2019-06-03 10:50:00,160.74,161.01,160.7,160.9,82842.0,154.1423,154.4012,154.104,154.2957,82842.0
2019-06-03 11:00:00,160.89,161.02,160.56,160.58,73725.0,154.2862,154.4108,153.9697,153.9889,73725.0
2019-06-03 11:10:00,160.55,160.58,160.33,160.45,84188.0,153.9601,153.9889,153.7491,153.8642,84188.0
2019-06-03 11:20:00,160.47,160.93,160.46,160.79,123184.0,153.8834,154.3245,153.8738,154.1903,123184.0
2019-06-03 11:30:00,160.76,160.83,160.58,160.6,54243.0,154.1615,154.2286,153.9889,154.0081,54243.0
2019-06-03 11:40:00,160.62,160.62,160.19,160.22,54742.0,154.0272,154.0272,153.6149,153.6437,54742.0
2019-06-03 11:50:00,160.24,160.26,159.95,160.12,56550.0,153.6628,153.682,153.3847,153.5478,56550.0
2019-06-03 12:00:00,160.09,160.25,159.75,159.79,64401.0,153.519,153.6724,153.1929,153.2313,64401.0
2019-06-03 12:10:00,159.76,159.82,159.47,159.65,58719.0,153.2025,153.2601,152.9244,153.097,58719.0
2019-06-03 12:20:00,159.61,159.62,159.06,159.09,105626.0,153.0587,153.0683,152.5313,152.56,105626.0
2019-06-03 12:30:00,159.1,159.15,158.55,159.11,182189.0,152.5696,152.6176,152.0422,152.5792,182189.0
2019-06-03 12:40:00,159.08,159.45,158.97,159.44,88030.0,152.5504,152.9053,152.445,152.8957,88030.0
2019-06-03 12:50:00,159.44,159.44,159.03,159.04,52759.0,152.8957,152.8957,152.5025,152.5121,52759.0
2019-06-03 13:00:00,159.04,159.11,158.72,158.98,89341.0,152.5121,152.5792,152.2052,152.4546,89341.0
2019-06-03 13:10:00,158.98,159.07,158.83,158.9,93464.0,152.4546,152.5409,152.3107,152.3778,93464.0
2019-06-03 13:20:00,158.9,159.61,158.53,159.05,172395.0,152.3778,153.0587,152.023,152.5217,172395.0
2019-06-03 13:30:00,159.07,159.07,158.34,158.34,94133.0,152.5409,152.5409,151.8408,151.8408,94133.0
2019-06-03 13:40:00,158.33,158.72,158.21,158.47,96688.0,151.8312,152.2052,151.7162,151.9655,96688.0
2019-06-03 13:50:00,158.5,158.69,158.27,158.63,80308.0,151.9943,152.1765,151.7737,152.1189,80308.0
2019-06-03 14:00:00,158.61,158.84,158.38,158.68,97776.0,152.0997,152.3203,151.8792,152.1669,97776.0
2019-06-03 14:10:00,158.66,158.68,158.13,158.14,143130.0,152.1477,152.1669,151.6394,151.649,143130.0
2019-06-03 14:20:00,158.17,158.28,158.04,158.12,93581.0,151.6778,151.7833,151.5531,151.6298,93581.0
2019-06-03 14:30:00,158.15,158.45,157.86,158.06,93994.0,151.6586,151.9463,151.3805,151.5723,93994.0
2019-06-03 14:40:00,158.03,158.11,157.75,157.89,86973.0,151.5435,151.6203,151.275,151.4093,86973.0
2019-06-03 14:50:00,157.89,157.95,157.74,157.86,88585.0,151.4093,151.4668,151.2654,151.3805,88585.0
2019-06-03 15:00:00,157.87,157.88,157.04,157.04,214708.0,151.3901,151.3997,150.5942,150.5942,214708.0
2019-06-03 15:10:00,157.06,157.25,156.77,157.12,217227.0,150.6134,150.7956,150.3353,150.6709,217227.0
2019-06-03 15:20:00,157.11,157.52,156.79,156.99,178400.0,150.6613,151.0545,150.3544,150.5462,178400.0
2019-06-03 15:30:00,156.97,157.27,156.75,157.18,178289.0,150.5271,150.8147,150.3161,150.7284,178289.0
2019-06-03 15:40:00,157.2,157.64,157.17,157.5,269819.0,150.7476,151.1696,150.7188,151.0353,269819.0
2019-06-03 15:50:00,157.51,158.4,157.46,158.37,688789.0,151.0449,151.8984,150.9969,151.8696,688789.0
2019-06-04 09:30:00,160.29,160.39,159.02,159.09,335360.0,153.7108,153.8067,152.4929,152.56,335360.0
2019-06-04 09:40:00,159.1,159.35,158.65,158.92,194285.0,152.5696,152.8094,152.1381,152.397,194285.0
2019-06-04 09:50:00,158.89,159.45,158.7,159.33,165849.0,152.3682,152.9053,152.186,152.7902,165849.0
2019-06-04 10:00:00,159.3,159.53,159.14,159.36,147754.0,152.7614,152.982,152.608,152.819,147754.0
2019-06-04 10:10:00,159.35,160.16,159.35,160.14,135168.0,152.8094,153.5861,152.8094,153.5669,135168.0
2019-06-04 10:20:00,160.13,160.81,159.95,160.56,117957.0,153.5573,154.2094,153.3847,153.9697,117957.0
2019-06-04 10:30:00,160.56,160.86,160.53,160.74,149471.0,153.9697,154.2574,153.9409,154.1423,149471.0
2019-06-04 10:40:00,160.76,160.92,160.52,160.71,123198.0,154.1615,154.3149,153.9313,154.1135,123198.0
2019-06-04 10:50:00,160.73,160.96,160.53,160.61,133395.0,154.1327,154.3533,153.9409,154.0176,133395.0
2019-06-04 11:00:00,160.58,161.24,160.52,161.1,132163.0,153.9889,154.6218,153.9313,154.4875,132163.0
2019-06-04 11:10:00,161.13,161.31,161.09,161.28,100193.0,154.5163,154.6889,154.4779,154.6601,100193.0
2019-06-04 11:20:00,161.29,161.61,161.08,161.57,110728.0,154.6697,154.9766,154.4684,154.9382,110728.0
2019-06-04 11:30:00,161.56,161.59,161.19,161.22,69370.0,154.9287,154.9574,154.5738,154.6026,69370.0
2019-06-04 11:40:00,161.23,161.71,161.2,161.61,64274.0,154.6122,155.0725,154.5834,154.9766,64274.0
2019-06-04 11:50:00,161.61,161.83,161.53,161.64,95620.0,154.9766,155.1876,154.8999,155.0054,95620.0
2019-06-04 12:00:00,161.66,161.8,161.31,161.39,71218.0,155.0245,155.1588,154.6889,154.7656,71218.0
2019-06-04 12:10:00,161.39,161.42,161.23,161.4,47701.0,154.7656,154.7944,154.6122,154.7752,47701.0
2019-06-04 12:20:00,161.4,161.5,161.23,161.41,45651.0,154.7752,154.8711,154.6122,154.7848,45651.0
2019-06-04 12:30:00,161.42,161.47,161.13,161.27,58421.0,154.7944,154.8423,154.5163,154.6506,58421.0
2019-06-04 12:40:00,161.26,161.68,161.26,161.68,49353.0,154.641,155.0437,154.641,155.0437,49353.0
2019-06-04 12:50:00,161.68,161.92,161.68,161.76,65734.0,155.0437,155.2739,155.0437,155.1204,65734.0
2019-06-04 13:00:00,161.75,162.02,161.74,161.95,60131.0,155.1109,155.3698,155.1013,155.3026,60131.0
2019-06-04 13:10:00,161.94,162.0,161.57,161.67,106597.0,155.2931,155.3506,154.9382,155.0341,106597.0
2019-06-04 13:20:00,161.66,162.0,161.63,161.98,46605.0,155.0245,155.3506,154.9958,155.3314,46605.0
2019-06-04 13:30:00,161.99,162.14,161.76,161.77,62608.0,155.341,155.4848,155.1204,155.13,62608.0
2019-06-04 13:40:00,161.76,162.0,161.74,161.88,61286.0,155.1204,155.3506,155.1013,155.2355,61286.0
2019-06-04 13:50:00,161.88,161.9,161.6,161.75,84025.0,155.2355,155.2547,154.967,155.1109,84025.0
2019-06-04 14:00:00,161.75,161.91,161.64,161.76,57875.0,155.1109,155.2643,155.0054,155.1204,57875.0
2019-06-04 14:10:00,161.79,161.82,161.45,161.49,58431.0,155.1492,155.178,154.8232,154.8615,58431.0
2019-06-04 14:20:00,161.5,161.59,161.38,161.52,83301.0,154.8711,154.9574,154.756,154.8903,83301.0
2019-06-04 14:30:00,161.52,161.59,161.33,161.59,77365.0,154.8903,154.9574,154.7081,154.9574,77365.0
2019-06-04 14:40:00,161.57,161.8,161.56,161.71,78259.0,154.9382,155.1588,154.9287,155.0725,78259.0
2019-06-04 14:50:00,161.72,161.72,161.49,161.49,79816.0,155.0821,155.0821,154.8615,154.8615,79816.0
2019-06-04 15:00:00,161.49,161.9,161.49,161.89,77946.0,154.8615,155.2547,154.8615,155.2451,77946.0
2019-06-04 15:10:00,161.88,161.93,161.79,161.92,82298.0,155.2355,155.2835,155.1492,155.2739,82298.0
2019-06-04 15:20:00,161.96,162.0,161.77,161.96,110459.0,155.3122,155.3506,155.13,155.3122,110459.0
2019-06-04 15:30:00,161.97,161.99,161.79,161.8,119412.0,155.3218,155.341,155.1492,155.1588,119412.0
2019-06-04 15:40:00,161.8,161.93,161.61,161.89,144505.0,155.1588,155.2835,154.9766,155.2451,144505.0
2019-06-04 15:50:00,161.89,162.37,161.87,162.22,560637.0,155.2451,155.7054,155.2259,155.5616,560637.0
2019-06-05 09:30:00,163.5,164.45,163.26,164.09,377852.0,156.789,157.7,156.5589,157.3548,377852.0
2019-06-05 09:40:00,164.07,164.07,163.35,163.52,164354.0,157.3356,157.3356,156.6452,156.8082,164354.0
2019-06-05 09:50:00,163.52,163.95,163.02,163.95,221092.0,156.8082,157.2206,156.3287,157.2206,221092.0
2019-06-05 10:00:00,163.91,163.99,163.05,163.31,153862.0,157.1822,157.2589,156.3575,156.6068,153862.0
2019-06-05 10:10:00,163.32,163.39,162.97,163.3,100663.0,156.6164,156.6835,156.2808,156.5972,100663.0
2019-06-05 10:20:00,163.31,163.43,163.12,163.29,101990.0,156.6068,156.7219,156.4246,156.5876,101990.0
2019-06-05 10:30:00,163.29,163.29,162.92,163.21,159136.0,156.5876,156.5876,156.2328,156.5109,159136.0
2019-06-05 10:40:00,163.23,163.38,162.92,162.95,80514.0,156.5301,156.6739,156.2328,156.2616,80514.0
2019-06-05 10:50:00,162.98,163.1,162.69,162.96,76267.0,156.2904,156.4054,156.0123,156.2712,76267.0
2019-06-05 11:00:00,162.99,163.14,162.82,162.97,57371.0,156.3,156.4438,156.1369,156.2808,57371.0
2019-06-05 11:10:00,162.96,163.1,162.91,163.07,56031.0,156.2712,156.4054,156.2232,156.3767,56031.0
2019-06-05 11:20:00,163.1,163.6,163.02,163.56,72750.0,156.4054,156.8849,156.3287,156.8466,72750.0
2019-06-05 11:30:00,163.58,163.68,163.39,163.46,66822.0,156.8657,156.9616,156.6835,156.7507,66822.0
2019-06-05 11:40:00,163.47,163.72,163.35,163.55,70786.0,156.7603,157.0,156.6452,156.837,70786.0
2019-06-05 11:50:00,163.56,163.93,163.54,163.93,52639.0,156.8466,157.2014,156.8274,157.2014,52639.0
2019-06-05 12:00:00,163.93,163.99,163.7,163.9,63025.0,157.2014,157.2589,156.9808,157.1726,63025.0
2019-06-05 12:10:00,163.91,163.91,163.52,163.71,87915.0,157.1822,157.1822,156.8082,156.9904,87915.0
2019-06-05 12:20:00,163.72,164.07,163.71,164.06,59468.0,157.0,157.3356,156.9904,157.326,59468.0
2019-06-05 12:30:00,164.07,164.08,163.37,163.56,103159.0,157.3356,157.3452,156.6644,156.8466,103159.0
2019-06-05 12:40:00,163.56,163.83,163.54,163.73,31048.0,156.8466,157.1055,156.8274,157.0096,31048.0
2019-06-05 12:50:00,163.75,164.05,163.74,163.96,49453.0,157.0288,157.3164,157.0192,157.2301,49453.0
2019-06-05 13:00:00,163.96,164.35,163.96,164.32,60479.0,157.2301,157.6041,157.2301,157.5754,60479.0
2019-06-05 13:10:00,164.33,164.45,164.23,164.39,59512.0,157.585,157.7,157.4891,157.6425,59512.0
2019-06-05 13:20:00,164.4,164.43,164.17,164.34,59318.0,157.6521,157.6809,157.4315,157.5945,59318.0
2019-06-05 13:30:00,164.37,164.48,164.22,164.41,67444.0,157.6233,157.7288,157.4795,157.6617,67444.0
2019-06-05 13:40:00,164.43,164.54,164.36,164.46,56844.0,157.6809,157.7863,157.6137,157.7096,56844.0
2019-06-05 13:50:00,164.45,164.52,164.32,164.51,59003.0,157.7,157.7672,157.5754,157.7576,59003.0
2019-06-05 14:00:00,164.5,164.71,164.48,164.69,96173.0,157.748,157.9494,157.7288,157.9302,96173.0
2019-06-05 14:10:00,164.68,164.81,164.62,164.73,70932.0,157.9206,158.0453,157.8631,157.9685,70932.0
2019-06-05 14:20:00,164.74,164.81,164.63,164.8,42584.0,157.9781,158.0453,157.8726,158.0357,42584.0
2019-06-05 14:30:00,164.79,164.91,164.77,164.86,49977.0,158.0261,158.1411,158.0069,158.0932,49977.0
2019-06-05 14:40:00,164.88,164.9,164.75,164.76,59656.0,158.1124,158.1316,157.9877,157.9973,59656.0
2019-06-05 14:50:00,164.75,164.76,164.56,164.74,42696.0,157.9877,157.9973,157.8055,157.9781,42696.0
2019-06-05 15:00:00,164.74,164.83,164.65,164.81,48640.0,157.9781,158.0644,157.8918,158.0453,48640.0
2019-06-05 15:10:00,164.81,165.0,164.79,164.97,76535.0,158.0453,158.2275,158.0261,158.1987,76535.0
2019-06-05 15:20:00,164.97,165.04,164.92,164.99,104039.0,158.1987,158.2658,158.1507,158.2179,104039.0
2019-06-05 15:30:00,164.99,165.0,164.6,164.75,132096.0,158.2179,158.2275,157.8439,157.9877,132096.0
2019-06-05 15:40:00,164.74,165.05,164.71,164.96,107418.0,157.9781,158.2754,157.9494,158.1891,107418.0
2019-06-05 15:50:00,164.98,165.4,164.97,165.4,430987.0,158.2083,158.611,158.1987,158.611,430987.0
2019-06-06 09:30:00,165.88,166.11,165.17,165.66,283875.0,159.0713,159.2919,158.3905,158.8604,283875.0
2019-06-06 09:40:00,165.62,165.76,165.19,165.37,137653.0,158.822,158.9563,158.4097,158.5823,137653.0
2019-06-06 09:50:00,165.36,165.69,165.32,165.55,113131.0,158.5727,158.8891,158.5343,158.7549,113131.0
2019-06-06 10:00:00,165.57,165.82,165.52,165.72,87557.0,158.7741,159.0138,158.7261,158.9179,87557.0
2019-06-06 10:10:00,165.7,165.92,165.54,165.87,67309.0,158.8987,159.1097,158.7453,159.0617,67309.0
2019-06-06 10:20:00,165.89,165.98,165.54,165.55,69658.0,159.0809,159.1672,158.7453,158.7549,69658.0
2019-06-06 10:30:00,165.57,165.62,165.31,165.51,86286.0,158.7741,158.822,158.5247,158.7165,86286.0
2019-06-06 10:40:00,165.49,165.55,165.28,165.43,77332.0,158.6973,158.7549,158.496,158.6398,77332.0
2019-06-06 10:50:00,165.42,165.51,165.28,165.29,83522.0,158.6302,158.7165,158.496,158.5056,83522.0
2019-06-06 11:00:00,165.27,165.4,164.94,165.38,106351.0,158.4864,158.611,158.1699,158.5919,106351.0
2019-06-06 11:10:00,165.35,165.56,165.28,165.53,58724.0,158.5631,158.7645,158.496,158.7357,58724.0
2019-06-06 11:20:00,165.54,166.01,165.52,165.97,101868.0,158.7453,159.196,158.7261,159.1576,101868.0
2019-06-06 11:30:00,165.96,166.26,165.95,166.2,127674.0,159.1481,159.4357,159.1385,159.3782,127674.0
2019-06-06 11:40:00,166.19,166.36,165.87,165.92,125400.0,159.3686,159.5316,159.0617,159.1097,125400.0
2019-06-06 11:50:00,165.97,166.28,165.96,166.27,87434.0,159.1576,159.4549,159.1481,159.4453,87434.0
2019-06-06 12:00:00,166.25,166.3,166.11,166.19,50480.0,159.4261,159.4741,159.2919,159.3686,50480.0
2019-06-06 12:10:00,166.17,166.24,165.97,166.2,45964.0,159.3494,159.4166,159.1576,159.3782,45964.0
2019-06-06 12:20:00,166.19,166.22,166.02,166.04,57073.0,159.3686,159.3974,159.2056,159.2248,57073.0
2019-06-06 12:30:00,166.04,166.19,166.04,166.06,46406.0,159.2248,159.3686,159.2248,159.2439,46406.0
2019-06-06 12:40:00,166.06,166.43,166.05,166.4,67162.0,159.2439,159.5988,159.2344,159.57,67162.0
2019-06-06 12:50:00,166.4,166.4,166.13,166.24,51897.0,159.57,159.57,159.3111,159.4166,51897.0
2019-06-06 13:00:00,166.24,166.28,166.11,166.2,44132.0,159.4166,159.4549,159.2919,159.3782,44132.0
2019-06-06 13:10:00,166.2,166.24,166.1,166.17,39282.0,159.3782,159.4166,159.2823,159.3494,39282.0
2019-06-06 13:20:00,166.17,166.17,166.03,166.16,57623.0,159.3494,159.3494,159.2152,159.3398,57623.0
2019-06-06 13:30:00,166.16,166.36,166.16,166.33,82441.0,159.3398,159.5316,159.3398,159.5029,82441.0
2019-06-06 13:40:00,166.31,166.46,166.3,166.42,43751.0,159.4837,159.6275,159.4741,159.5892,43751.0
2019-06-06 13:50:00,166.42,166.53,166.39,166.49,47363.0,159.5892,159.6947,159.5604,159.6563,47363.0
2019-06-06 14:00:00,166.5,166.52,166.28,166.41,63264.0,159.6659,159.6851,159.4549,159.5796,63264.0
2019-06-06 14:10:00,166.42,166.5,166.38,166.43,63033.0,159.5892,159.6659,159.5508,159.5988,63033.0
2019-06-06 14:20:00,166.41,166.46,166.2,166.2,53841.0,159.5796,159.6275,159.3782,159.3782,53841.0
2019-06-06 14:30:00,166.21,166.66,166.0,166.53,158438.0,159.3878,159.8193,159.1864,159.6947,158438.0
2019-06-06 14:40:00,166.54,166.81,166.44,166.72,77414.0,159.7042,159.9632,159.6083,159.8769,77414.0
2019-06-06 14:50:00,166.73,166.77,166.6,166.69,64567.0,159.8864,159.9248,159.7618,159.8481,64567.0
2019-06-06 15:00:00,166.7,166.84,166.6,166.79,71752.0,159.8577,159.9919,159.7618,159.944,71752.0
2019-06-06 15:10:00,166.78,167.01,166.74,166.96,94673.0,159.9344,160.155,159.896,160.107,94673.0
2019-06-06 15:20:00,166.97,167.2,166.91,167.15,87805.0,160.1166,160.3372,160.0591,160.2892,87805.0
2019-06-06 15:30:00,167.12,167.4,167.06,167.27,172940.0,160.2604,160.5289,160.2029,160.4043,172940.0
2019-06-06 15:40:00,167.26,167.3,166.87,167.04,164575.0,160.3947,160.433,160.0207,160.1837,164575.0
2019-06-06 15:50:00,167.04,167.35,166.88,167.05,685596.0,160.1837,160.481,160.0303,160.1933,685596.0
2019-06-07 09:30:00,168.0,169.17,167.8,169.11,308757.0,161.1043,162.2263,160.9125,162.1688,308757.0
2019-06-07 09:40:00,169.11,169.89,169.0,169.86,208400.0,162.1688,162.9167,162.0633,162.888,208400.0
2019-06-07 09:50:00,169.84,169.92,169.59,169.83,88847.0,162.8688,162.9455,162.6291,162.8592,88847.0
2019-06-07 10:00:00,169.88,169.98,169.66,169.87,237003.0,162.9072,163.003,162.6962,162.8976,237003.0
2019-06-07 10:10:00,169.87,170.35,169.81,170.28,225313.0,162.8976,163.3579,162.84,163.2907,225313.0
2019-06-07 10:20:00,170.3,170.43,169.95,170.37,295423.0,163.3099,163.4346,162.9743,163.377,295423.0
2019-06-07 10:30:00,170.38,170.86,170.37,170.65,241902.0,163.3866,163.8469,163.377,163.6455,241902.0
2019-06-07 10:40:00,170.67,171.21,170.66,171.09,385871.0,163.6647,164.1826,163.6551,164.0675,385871.0
2019-06-07 10:50:00,171.05,171.43,171.0,171.42,186042.0,164.0291,164.3935,163.9812,164.3839,186042.0
2019-06-07 11:00:00,171.42,171.61,170.74,170.9,241568.0,164.3839,164.5661,163.7319,163.8853,241568.0
2019-06-07 11:10:00,170.9,171.2,170.87,171.2,135781.0,163.8853,164.173,163.8565,164.173,135781.0
2019-06-07 11:20:00,171.2,171.34,170.73,170.86,126727.0,164.173,164.3072,163.7223,163.8469,126727.0
2019-06-07 11:30:00,170.86,170.97,170.4,170.48,101252.0,163.8469,163.9524,163.4058,163.4825,101252.0
2019-06-07 11:40:00,170.49,170.72,170.28,170.59,94630.0,163.4921,163.7127,163.2907,163.588,94630.0
2019-06-07 11:50:00,170.58,170.73,170.48,170.54,62072.0,163.5784,163.7223,163.4825,163.5401,62072.0
2019-06-07 12:00:00,170.53,170.6,170.26,170.38,136505.0,163.5305,163.5976,163.2716,163.3866,136505.0
2019-06-07 12:10:00,170.37,170.53,170.23,170.28,118711.0,163.377,163.5305,163.2428,163.2907,118711.0
2019-06-07 12:20:00,170.28,170.39,170.19,170.31,72858.0,163.2907,163.3962,163.2044,163.3195,72858.0
2019-06-07 12:30:00,170.32,170.34,170.03,170.18,63502.0,163.3291,163.3483,163.051,163.1948,63502.0
2019-06-07 12:40:00,170.17,170.36,170.12,170.24,121394.0,163.1852,163.3674,163.1373,163.2524,121394.0
2019-06-07 12:50:00,170.24,170.24,170.01,170.22,84582.0,163.2524,163.2524,163.0318,163.2332,84582.0
2019-06-07 13:00:00,170.23,170.36,170.13,170.18,78870.0,163.2428,163.3674,163.1469,163.1948,78870.0
2019-06-07 13:10:00,170.18,170.32,170.08,170.21,90399.0,163.1948,163.3291,163.0989,163.2236,90399.0
2019-06-07 13:20:00,170.21,170.3,170.1,170.24,83022.0,163.2236,163.3099,163.1181,163.2524,83022.0
2019-06-07 13:30:00,170.25,170.41,170.24,170.4,56151.0,163.262,163.4154,163.2524,163.4058,56151.0
2019-06-07 13:40:00,170.41,170.43,170.29,170.29,68799.0,163.4154,163.4346,163.3003,163.3003,68799.0
2019-06-07 13:50:00,170.29,170.4,170.25,170.38,62466.0,163.3003,163.4058,163.262,163.3866,62466.0
2019-06-07 14:00:00,170.37,170.48,170.24,170.43,69862.0,163.377,163.4825,163.2524,163.4346,69862.0
2019-06-07 14:10:00,170.44,170.59,170.42,170.54,47472.0,163.4442,163.588,163.425,163.5401,47472.0
2019-06-07 14:20:00,170.54,170.68,170.52,170.58,66773.0,163.5401,163.6743,163.5209,163.5784,66773.0
2019-06-07 14:30:00,170.57,170.66,170.41,170.65,102509.0,163.5688,163.6551,163.4154,163.6455,102509.0
2019-06-07 14:40:00,170.65,170.67,170.29,170.31,82553.0,163.6455,163.6647,163.3003,163.3195,82553.0
2019-06-07 14:50:00,170.32,170.49,170.19,170.27,68302.0,163.3291,163.4921,163.2044,163.2811,68302.0
2019-06-07 15:00:00,170.25,170.39,170.17,170.23,85917.0,163.262,163.3962,163.1852,163.2428,85917.0
2019-06-07 15:10:00,170.24,170.38,170.18,170.34,71106.0,163.2524,163.3866,163.1948,163.3483,71106.0
2019-06-07 15:20:00,170.35,170.47,170.29,170.36,73767.0,163.3579,163.4729,163.3003,163.3674,73767.0
2019-06-07 15:30:00,170.36,170.42,170.22,170.24,79304.0,163.3674,163.425,163.2332,163.2524,79304.0
2019-06-07 15:40:00,170.24,170.4,170.05,170.13,145236.0,163.2524,163.4058,163.0702,163.1469,145236.0
2019-06-07 15:50:00,170.14,170.22,169.9,170.03,508170.0,163.1565,163.2332,162.9263,163.051,508170.0
2019-06-10 09:30:00,171.84,172.02,170.76,171.13,434194.0,164.7867,164.9593,163.751,164.1058,434194.0
2019-06-10 09:40:00,171.15,171.62,171.07,171.43,137145.0,164.125,164.5757,164.0483,164.3935,137145.0
2019-06-10 09:50:00,171.43,171.5,170.89,171.17,179574.0,164.3935,164.4607,163.8757,164.1442,179574.0
2019-06-10 10:00:00,171.17,171.63,171.07,171.39,183963.0,164.1442,164.5853,164.0483,164.3552,183963.0
2019-06-10 10:10:00,171.4,171.49,171.08,171.23,107041.0,164.3648,164.4511,164.0579,164.2017,107041.0
2019-06-10 10:20:00,171.23,171.24,170.64,170.86,137646.0,164.2017,164.2113,163.636,163.8469,137646.0
2019-06-10 10:30:00,170.85,170.97,170.51,170.83,93506.0,163.8373,163.9524,163.5113,163.8182,93506.0
2019-06-10 10:40:00,170.82,171.27,170.77,171.2,144100.0,163.8086,164.2401,163.7606,164.173,144100.0
2019-06-10 10:50:00,171.19,171.26,170.97,171.0,78791.0,164.1634,164.2305,163.9524,163.9812,78791.0
2019-06-10 11:00:00,171.0,171.09,170.93,170.98,102642.0,163.9812,164.0675,163.9141,163.962,102642.0
2019-06-10 11:10:00,171.0,171.27,170.99,171.09,101384.0,163.9812,164.2401,163.9716,164.0675,101384.0
2019-06-10 11:20:00,171.09,171.27,171.0,171.24,203167.0,164.0675,164.2401,163.9812,164.2113,203167.0
2019-06-10 11:30:00,171.25,171.58,171.24,171.53,83905.0,164.2209,164.5374,164.2113,164.4894,83905.0
2019-06-10 11:40:00,171.53,171.8,171.52,171.66,218473.0,164.4894,164.7483,164.4798,164.6141,218473.0
2019-06-10 11:50:00,171.69,171.86,171.63,171.65,67230.0,164.6429,164.8059,164.5853,164.6045,67230.0
2019-06-10 12:00:00,171.68,171.87,171.5,171.71,118558.0,164.6333,164.8155,164.4607,164.662,118558.0
2019-06-10 12:10:00,171.7,171.92,171.64,171.88,242875.0,164.6524,164.8634,164.5949,164.8251,242875.0
2019-06-10 12:20:00,171.86,171.95,171.59,171.82,156128.0,164.8059,164.8922,164.547,164.7675,156128.0
2019-06-10 12:30:00,171.81,171.87,171.45,171.65,75441.0,164.7579,164.8155,164.4127,164.6045,75441.0
2019-06-10 12:40:00,171.64,171.78,171.56,171.71,73636.0,164.5949,164.7292,164.5182,164.662,73636.0
2019-06-10 12:50:00,171.72,171.74,171.54,171.56,75331.0,164.6716,164.6908,164.499,164.5182,75331.0
2019-06-10 13:00:00,171.56,171.76,171.55,171.67,58450.0,164.5182,164.71,164.5086,164.6237,58450.0
2019-06-10 13:10:00,171.66,171.85,171.59,171.61,60393.0,164.6141,164.7963,164.547,164.5661,60393.0
2019-06-10 13:20:00,171.6,171.69,171.54,171.69,54676.0,164.5566,164.6429,164.499,164.6429,54676.0
2019-06-10 13:30:00,171.69,171.82,171.59,171.76,64253.0,164.6429,164.7675,164.547,164.71,64253.0
2019-06-10 13:40:00,171.76,171.87,171.65,171.81,66854.0,164.71,164.8155,164.6045,164.7579,66854.0
2019-06-10 13:50:00,171.81,171.9,171.73,171.82,54100.0,164.7579,164.8442,164.6812,164.7675,54100.0
2019-06-10 14:00:00,171.82,171.84,171.35,171.52,198739.0,164.7675,164.7867,164.3168,164.4798,198739.0
2019-06-10 14:10:00,171.52,171.54,171.06,171.17,102548.0,164.4798,164.499,164.0387,164.1442,102548.0
2019-06-10 14:20:00,171.16,171.5,171.16,171.44,124880.0,164.1346,164.4607,164.1346,164.4031,124880.0
2019-06-10 14:30:00,171.42,171.61,171.4,171.58,74675.0,164.3839,164.5661,164.3648,164.5374,74675.0
2019-06-10 14:40:00,171.57,171.68,171.52,171.63,74957.0,164.5278,164.6333,164.4798,164.5853,74957.0
2019-06-10 14:50:00,171.63,171.74,171.6,171.71,77387.0,164.5853,164.6908,164.5566,164.662,77387.0
2019-06-10 15:00:00,171.71,171.82,171.68,171.75,77236.0,164.662,164.7675,164.6333,164.7004,77236.0
2019-06-10 15:10:00,171.75,171.8,171.51,171.67,72811.0,164.7004,164.7483,164.4702,164.6237,72811.0
2019-06-10 15:20:00,171.68,171.73,171.37,171.41,70122.0,164.6333,164.6812,164.336,164.3744,70122.0
2019-06-10 15:30:00,171.42,171.62,171.24,171.28,103017.0,164.3839,164.5757,164.2113,164.2497,103017.0
2019-06-10 15:40:00,171.29,171.37,171.18,171.23,115500.0,164.2593,164.336,164.1538,164.2017,115500.0
2019-06-10 15:50:00,171.25,171.39,170.82,170.84,508123.0,164.2209,164.3552,163.8086,163.8277,508123.0
2019-06-11 09:30:00,171.95,172.18,170.9,171.31,332592.0,164.8922,165.1127,163.8853,164.2785,332592.0
2019-06-11 09:40:00,171.31,171.49,170.79,170.9,159297.0,164.2785,164.4511,163.7798,163.8853,159297.0
2019-06-11 09:50:00,170.94,171.12,170.82,170.92,145246.0,163.9236,164.0963,163.8086,163.9045,145246.0
2019-06-11 10:00:00,170.92,171.22,170.77,170.96,96860.0,163.9045,164.1922,163.7606,163.9428,96860.0
2019-06-11 10:10:00,170.98,171.05,170.71,170.81,126544.0,163.962,164.0291,163.7031,163.799,126544.0
2019-06-11 10:20:00,170.83,170.98,170.6,170.69,121156.0,163.8182,163.962,163.5976,163.6839,121156.0
2019-06-11 10:30:00,170.68,170.7,170.38,170.48,106445.0,163.6743,163.6935,163.3866,163.4825,106445.0
2019-06-11 10:40:00,170.46,170.48,170.08,170.09,126857.0,163.4633,163.4825,163.0989,163.1085,126857.0
2019-06-11 10:50:00,170.11,170.21,169.88,170.15,118718.0,163.1277,163.2236,162.9072,163.1661,118718.0
2019-06-11 11:00:00,170.17,170.29,170.01,170.06,69335.0,163.1852,163.3003,163.0318,163.0798,69335.0
2019-06-11 11:10:00,170.06,170.11,169.77,169.78,85648.0,163.0798,163.1277,162.8017,162.8113,85648.0
2019-06-11 11:20:00,169.78,169.79,168.86,168.97,197529.0,162.8113,162.8208,161.929,162.0345,197529.0
2019-06-11 11:30:00,168.95,169.05,168.62,168.77,194471.0,162.0153,162.1112,161.6989,161.8427,194471.0
2019-06-11 11:40:00,168.77,169.04,168.42,168.92,179886.0,161.8427,162.1016,161.5071,161.9866,179886.0
2019-06-11 11:50:00,168.95,169.4,168.91,169.04,107415.0,162.0153,162.4469,161.977,162.1016,107415.0
2019-06-11 12:00:00,169.02,169.06,168.76,168.8,101431.0,162.0825,162.1208,161.8331,161.8715,101431.0
2019-06-11 12:10:00,168.76,169.13,168.55,169.1,94037.0,161.8331,162.1879,161.6317,162.1592,94037.0
2019-06-11 12:20:00,169.11,169.17,168.95,169.04,55079.0,162.1688,162.2263,162.0153,162.1016,55079.0
2019-06-11 12:30:00,169.03,169.26,169.0,169.26,45303.0,162.092,162.3126,162.0633,162.3126,45303.0
2019-06-11 12:40:00,169.24,169.33,169.07,169.13,63564.0,162.2934,162.3797,162.1304,162.1879,63564.0
2019-06-11 12:50:00,169.13,169.18,168.9,168.93,61976.0,162.1879,162.2359,161.9674,161.9961,61976.0
2019-06-11 13:00:00,168.9,169.23,168.9,169.13,63661.0,161.9674,162.2838,161.9674,162.1879,63661.0
2019-06-11 13:10:00,169.1,169.36,169.06,169.3,42599.0,162.1592,162.4085,162.1208,162.351,42599.0
2019-06-11 13:20:00,169.31,169.31,168.83,168.91,42487.0,162.3605,162.3605,161.9002,161.977,42487.0
2019-06-11 13:30:00,168.91,169.03,168.77,168.8,56098.0,161.977,162.092,161.8427,161.8715,56098.0
2019-06-11 13:40:00,168.79,169.0,168.67,169.0,56508.0,161.8619,162.0633,161.7468,162.0633,56508.0
2019-06-11 13:50:00,169.0,169.42,168.98,169.38,55761.0,162.0633,162.466,162.0441,162.4277,55761.0
2019-06-11 14:00:00,169.4,169.81,169.4,169.7,124752.0,162.4469,162.84,162.4469,162.7345,124752.0
2019-06-11 14:10:00,169.7,169.8,169.61,169.74,50200.0,162.7345,162.8304,162.6482,162.7729,50200.0
2019-06-11 14:20:00,169.76,169.8,169.62,169.7,38352.0,162.7921,162.8304,162.6578,162.7345,38352.0
2019-06-11 14:30:00,169.68,169.72,169.37,169.41,37772.0,162.7154,162.7537,162.4181,162.4564,37772.0
2019-06-11 14:40:00,169.41,169.42,169.22,169.33,44285.0,162.4564,162.466,162.2742,162.3797,44285.0
2019-06-11 14:50:00,169.31,169.41,169.23,169.38,40640.0,162.3605,162.4564,162.2838,162.4277,40640.0
2019-06-11 15:00:00,169.36,169.57,169.19,169.5,56283.0,162.4085,162.6099,162.2455,162.5427,56283.0
2019-06-11 15:10:00,169.48,169.55,169.37,169.41,54562.0,162.5236,162.5907,162.4181,162.4564,54562.0
2019-06-11 15:20:00,169.4,169.47,169.22,169.36,67587.0,162.4469,162.514,162.2742,162.4085,67587.0
2019-06-11 15:30:00,169.34,170.08,169.34,170.0,182909.0,162.3893,163.0989,162.3893,163.0222,182909.0
2019-06-11 15:40:00,170.01,170.39,169.97,170.36,209169.0,163.0318,163.3962,162.9935,163.3674,209169.0
2019-06-11 15:50:00,170.36,170.53,170.2,170.31,473823.0,163.3674,163.5305,163.214,163.3195,473823.0
2019-06-12 09:30:00,170.38,170.8,169.7,170.19,385450.0,163.3866,163.7894,162.7345,163.2044,385450.0
2019-06-12 09:40:00,170.22,170.9,170.22,170.42,123032.0,163.2332,163.8853,163.2332,163.425,123032.0
2019-06-12 09:50:00,170.43,170.81,170.41,170.71,95313.0,163.4346,163.799,163.4154,163.7031,95313.0
2019-06-12 10:00:00,170.73,171.11,170.5,170.55,82772.0,163.7223,164.0867,163.5017,163.5497,82772.0
2019-06-12 10:10:00,170.58,170.68,170.44,170.49,63568.0,163.5784,163.6743,163.4442,163.4921,63568.0
2019-06-12 10:20:00,170.47,170.65,170.33,170.37,79803.0,163.4729,163.6455,163.3387,163.377,79803.0
2019-06-12 10:30:00,170.37,170.85,170.27,170.83,63660.0,163.377,163.8373,163.2811,163.8182,63660.0
2019-06-12 10:40:00,170.85,170.96,170.61,170.89,76410.0,163.8373,163.9428,163.6072,163.8757,76410.0
2019-06-12 10:50:00,170.89,170.91,170.56,170.71,77134.0,163.8757,163.8949,163.5592,163.7031,77134.0
2019-06-12 11:00:00,170.69,170.86,170.6,170.77,67530.0,163.6839,163.8469,163.5976,163.7606,67530.0
2019-06-12 11:10:00,170.8,170.87,170.58,170.78,58339.0,163.7894,163.8565,163.5784,163.7702,58339.0
2019-06-12 11:20:00,170.8,170.98,170.77,170.92,53401.0,163.7894,163.962,163.7606,163.9045,53401.0
2019-06-12 11:30:00,170.93,171.03,170.64,170.7,65650.0,163.9141,164.0099,163.636,163.6935,65650.0
2019-06-12 11:40:00,170.69,170.85,170.6,170.73,68691.0,163.6839,163.8373,163.5976,163.7223,68691.0
2019-06-12 11:50:00,170.71,170.82,170.65,170.77,51288.0,163.7031,163.8086,163.6455,163.7606,51288.0
2019-06-12 12:00:00,170.76,171.05,170.74,170.99,56162.0,163.751,164.0291,163.7319,163.9716,56162.0
2019-06-12 12:10:00,170.99,171.07,170.77,171.0,70624.0,163.9716,164.0483,163.7606,163.9812,70624.0
2019-06-12 12:20:00,171.0,171.38,170.95,171.26,79598.0,163.9812,164.3456,163.9332,164.2305,79598.0
2019-06-12 12:30:00,171.24,171.29,171.05,171.11,53124.0,164.2113,164.2593,164.0291,164.0867,53124.0
2019-06-12 12:40:00,171.1,171.34,171.08,171.34,34715.0,164.0771,164.3072,164.0579,164.3072,34715.0
2019-06-12 12:50:00,171.35,171.39,171.27,171.33,87077.0,164.3168,164.3552,164.2401,164.2976,87077.0
2019-06-12 13:00:00,171.33,171.36,171.22,171.25,71082.0,164.2976,164.3264,164.1922,164.2209,71082.0
2019-06-12 13:10:00,171.24,171.24,171.01,171.03,68245.0,164.2113,164.2113,163.9908,164.0099,68245.0
2019-06-12 13:20:00,171.03,171.18,171.0,171.14,53959.0,164.0099,164.1538,163.9812,164.1154,53959.0
2019-06-12 13:30:00,171.15,171.15,170.87,170.88,55070.0,164.125,164.125,163.8565,163.8661,55070.0
2019-06-12 13:40:00,170.87,170.95,170.77,170.95,42688.0,163.8565,163.9332,163.7606,163.9332,42688.0
2019-06-12 13:50:00,170.94,171.03,170.91,170.98,37645.0,163.9236,164.0099,163.8949,163.962,37645.0
2019-06-12 14:00:00,170.99,171.12,170.96,171.01,54443.0,163.9716,164.0963,163.9428,163.9908,54443.0
2019-06-12 14:10:00,170.99,171.07,170.91,170.95,37263.0,163.9716,164.0483,163.8949,163.9332,37263.0
2019-06-12 14:20:00,170.96,171.0,170.86,171.0,72282.0,163.9428,163.9812,163.8469,163.9812,72282.0
2019-06-12 14:30:00,171.0,171.04,170.95,171.04,82271.0,163.9812,164.0195,163.9332,164.0195,82271.0
2019-06-12 14:40:00,171.04,171.23,170.99,171.22,67980.0,164.0195,164.2017,163.9716,164.1922,67980.0
2019-06-12 14:50:00,171.22,171.41,171.22,171.41,68372.0,164.1922,164.3744,164.1922,164.3744,68372.0
2019-06-12 15:00:00,171.41,171.56,171.4,171.52,94824.0,164.3744,164.5182,164.3648,164.4798,94824.0
2019-06-12 15:10:00,171.51,171.6,171.48,171.55,65325.0,164.4702,164.5566,164.4415,164.5086,65325.0
2019-06-12 15:20:00,171.56,171.6,171.5,171.55,68016.0,164.5182,164.5566,164.4607,164.5086,68016.0
2019-06-12 15:30:00,171.55,171.6,171.42,171.43,129200.0,164.5086,164.5566,164.3839,164.3935,129200.0
2019-06-12 15:40:00,171.42,171.53,171.36,171.48,132174.0,164.3839,164.4894,164.3264,164.4415,132174.0
2019-06-12 15:50:00,171.48,171.62,171.43,171.6,317148.0,164.4415,164.5757,164.3935,164.5566,317148.0
2019-06-13 09:30:00,172.14,172.2,170.74,170.8,258708.0,165.0744,165.1319,163.7319,163.7894,258708.0
2019-06-13 09:40:00,170.84,170.85,170.4,170.65,154835.0,163.8277,163.8373,163.4058,163.6455,154835.0
2019-06-13 09:50:00,170.66,170.79,170.46,170.6,128518.0,163.6551,163.7798,163.4633,163.5976,128518.0
2019-06-13 10:00:00,170.62,170.69,170.38,170.48,141924.0,163.6168,163.6839,163.3866,163.4825,141924.0
2019-06-13 10:10:00,170.49,170.89,170.46,170.62,113277.0,163.4921,163.8757,163.4633,163.6168,113277.0
2019-06-13 10:20:00,170.63,170.71,170.39,170.46,109947.0,163.6264,163.7031,163.3962,163.4633,109947.0
2019-06-13 10:30:00,170.47,170.67,170.3,170.63,115632.0,163.4729,163.6647,163.3099,163.6264,115632.0
2019-06-13 10:40:00,170.61,170.68,170.27,170.29,101727.0,163.6072,163.6743,163.2811,163.3003,101727.0
2019-06-13 10:50:00,170.3,170.3,169.94,169.94,156299.0,163.3099,163.3099,162.9647,162.9647,156299.0
2019-06-13 11:00:00,169.95,169.96,169.56,169.82,146344.0,162.9743,162.9839,162.6003,162.8496,146344.0
2019-06-13 11:10:00,169.84,170.11,169.82,170.1,98980.0,162.8688,163.1277,162.8496,163.1181,98980.0
2019-06-13 11:20:00,170.1,170.38,170.1,170.36,87791.0,163.1181,163.3866,163.1181,163.3674,87791.0
2019-06-13 11:30:00,170.37,170.52,170.24,170.33,70504.0,163.377,163.5209,163.2524,163.3387,70504.0
2019-06-13 11:40:00,170.33,170.37,170.13,170.14,75873.0,163.3387,163.377,163.1469,163.1565,75873.0
2019-06-13 11:50:00,170.13,170.29,170.07,170.1,75092.0,163.1469,163.3003,163.0894,163.1181,75092.0
2019-06-13 12:00:00,170.09,170.26,170.07,170.13,68044.0,163.1085,163.2716,163.0894,163.1469,68044.0
2019-06-13 12:10:00,170.13,170.14,169.88,169.88,95283.0,163.1469,163.1565,162.9072,162.9072,95283.0
2019-06-13 12:20:00,169.88,169.96,169.75,169.77,71761.0,162.9072,162.9839,162.7825,162.8017,71761.0
2019-06-13 12:30:00,169.77,169.89,169.67,169.87,73956.0,162.8017,162.9167,162.7058,162.8976,73956.0
2019-06-13 12:40:00,169.86,170.04,169.78,169.84,69430.0,162.888,163.0606,162.8113,162.8688,69430.0
2019-06-13 12:50:00,169.85,170.18,169.84,170.14,76804.0,162.8784,163.1948,162.8688,163.1565,76804.0
2019-06-13 13:00:00,170.14,170.25,170.04,170.11,91714.0,163.1565,163.262,163.0606,163.1277,91714.0
2019-06-13 13:10:00,170.11,170.14,169.95,169.98,56501.0,163.1277,163.1565,162.9743,163.003,56501.0
2019-06-13 13:20:00,169.99,169.99,169.9,169.94,61151.0,163.0126,163.0126,162.9263,162.9647,61151.0
2019-06-13 13:30:00,169.93,170.13,169.93,170.1,49459.0,162.9551,163.1469,162.9551,163.1181,49459.0
2019-06-13 13:40:00,170.09,170.11,169.93,170.03,59033.0,163.1085,163.1277,162.9551,163.051,59033.0
2019-06-13 13:50:00,170.03,170.15,169.99,170.13,52203.0,163.051,163.1661,163.0126,163.1469,52203.0
2019-06-13 14:00:00,170.14,170.22,170.09,170.13,60209.0,163.1565,163.2332,163.1085,163.1469,60209.0
2019-06-13 14:10:00,170.11,170.38,169.98,170.12,125837.0,163.1277,163.3866,163.003,163.1373,125837.0
2019-06-13 14:20:00,170.11,170.18,170.08,170.1,71796.0,163.1277,163.1948,163.0989,163.1181,71796.0
2019-06-13 14:30:00,170.09,170.14,169.74,169.8,90151.0,163.1085,163.1565,162.7729,162.8304,90151.0
2019-06-13 14:40:00,169.79,169.89,169.76,169.8,94927.0,162.8208,162.9167,162.7921,162.8304,94927.0
2019-06-13 14:50:00,169.8,169.84,169.58,169.6,122592.0,162.8304,162.8688,162.6195,162.6386,122592.0
2019-06-13 15:00:00,169.59,169.63,169.09,169.1,147517.0,162.6291,162.6674,162.1496,162.1592,147517.0
2019-06-13 15:10:00,169.11,169.15,168.74,168.81,195873.0,162.1688,162.2071,161.8139,161.8811,195873.0
2019-06-13 15:20:00,168.8,168.9,168.75,168.89,188582.0,161.8715,161.9674,161.8235,161.9578,188582.0
2019-06-13 15:30:00,168.89,169.23,168.88,169.18,282951.0,161.9578,162.2838,161.9482,162.2359,282951.0
2019-06-13 15:40:00,169.18,169.18,168.82,168.92,227644.0,162.2359,162.2359,161.8907,161.9866,227644.0
2019-06-13 15:50:00,168.92,169.44,168.72,169.35,630514.0,161.9866,162.4852,161.7948,162.3989,630514.0
2019-06-14 09:30:00,169.77,169.98,169.18,169.48,248985.0,162.8017,163.003,162.2359,162.5236,248985.0
2019-06-14 09:40:00,169.56,169.68,169.16,169.33,64229.0,162.6003,162.7154,162.2167,162.3797,64229.0
2019-06-14 09:50:00,169.33,169.71,168.84,169.68,123268.0,162.3797,162.7441,161.9098,162.7154,123268.0
2019-06-14 10:00:00,169.63,169.94,169.48,169.92,60623.0,162.6674,162.9647,162.5236,162.9455,60623.0
2019-06-14 10:10:00,169.9,170.05,169.76,169.83,58923.0,162.9263,163.0702,162.7921,162.8592,58923.0
2019-06-14 10:20:00,169.88,170.02,169.7,169.72,58894.0,162.9072,163.0414,162.7345,162.7537,58894.0
2019-06-14 10:30:00,169.73,169.8,169.61,169.69,73117.0,162.7633,162.8304,162.6482,162.725,73117.0
2019-06-14 10:40:00,169.7,170.16,169.57,170.15,91038.0,162.7345,163.1757,162.6099,163.1661,91038.0
2019-06-14 10:50:00,170.16,170.28,169.93,169.95,70559.0,163.1757,163.2907,162.9551,162.9743,70559.0
2019-06-14 11:00:00,169.96,170.03,169.87,169.87,62104.0,162.9839,163.051,162.8976,162.8976,62104.0
2019-06-14 11:10:00,169.85,170.04,169.6,170.04,61013.0,162.8784,163.0606,162.6386,163.0606,61013.0
2019-06-14 11:20:00,170.04,170.53,170.02,170.48,101099.0,163.0606,163.5305,163.0414,163.4825,101099.0
2019-06-14 11:30:00,170.47,170.64,170.38,170.52,82018.0,163.4729,163.636,163.3866,163.5209,82018.0
2019-06-14 11:40:00,170.51,170.55,170.19,170.19,62084.0,163.5113,163.5497,163.2044,163.2044,62084.0
2019-06-14 11:50:00,170.2,170.33,170.14,170.22,75369.0,163.214,163.3387,163.1565,163.2332,75369.0
2019-06-14 12:00:00,170.21,170.22,170.01,170.05,60214.0,163.2236,163.2332,163.0318,163.0702,60214.0
2019-06-14 12:10:00,170.07,170.32,170.06,170.31,58327.0,163.0894,163.3291,163.0798,163.3195,58327.0
2019-06-14 12:20:00,170.29,170.42,170.29,170.4,64960.0,163.3003,163.425,163.3003,163.4058,64960.0
2019-06-14 12:30:00,170.4,170.48,170.36,170.38,49527.0,163.4058,163.4825,163.3674,163.3866,49527.0
2019-06-14 12:40:00,170.38,170.39,170.23,170.27,27220.0,163.3866,163.3962,163.2428,163.2811,27220.0
2019-06-14 12:50:00,170.27,170.49,170.27,170.38,44905.0,163.2811,163.4921,163.2811,163.3866,44905.0
2019-06-14 13:00:00,170.38,170.4,170.28,170.31,27710.0,163.3866,163.4058,163.2907,163.3195,27710.0
2019-06-14 13:10:00,170.31,170.34,170.15,170.17,36581.0,163.3195,163.3483,163.1661,163.1852,36581.0
2019-06-14 13:20:00,170.18,170.3,170.13,170.13,37121.0,163.1948,163.3099,163.1469,163.1469,37121.0
2019-06-14 13:30:00,170.13,170.14,170.02,170.07,30896.0,163.1469,163.1565,163.0414,163.0894,30896.0
2019-06-14 13:40:00,170.07,170.08,169.94,170.08,32121.0,163.0894,163.0989,162.9647,163.0989,32121.0
2019-06-14 13:50:00,170.07,170.13,169.93,169.95,27877.0,163.0894,163.1469,162.9551,162.9743,27877.0
2019-06-14 14:00:00,169.96,170.18,169.95,170.11,46002.0,162.9839,163.1948,162.9743,163.1277,46002.0
2019-06-14 14:10:00,170.1,170.36,170.04,170.35,56637.0,163.1181,163.3674,163.0606,163.3579,56637.0
2019-06-14 14:20:00,170.36,170.37,170.25,170.36,34424.0,163.3674,163.377,163.262,163.3674,34424.0
2019-06-14 14:30:00,170.36,170.39,170.31,170.38,32533.0,163.3674,163.3962,163.3195,163.3866,32533.0
2019-06-14 14:40:00,170.38,170.38,170.2,170.24,52310.0,163.3866,163.3866,163.214,163.2524,52310.0
2019-06-14 14:50:00,170.24,170.24,169.96,169.99,60718.0,163.2524,163.2524,162.9839,163.0126,60718.0
2019-06-14 15:00:00,169.99,170.09,169.92,169.98,68674.0,163.0126,163.1085,162.9455,163.003,68674.0
2019-06-14 15:10:00,169.98,170.11,169.96,170.06,82253.0,163.003,163.1277,162.9839,163.0798,82253.0
2019-06-14 15:20:00,170.06,170.14,170.02,170.06,74704.0,163.0798,163.1565,163.0414,163.0798,74704.0
2019-06-14 15:30:00,170.07,170.2,169.97,170.13,120967.0,163.0894,163.214,162.9935,163.1469,120967.0
2019-06-14 15:40:00,170.13,170.14,169.99,170.01,95666.0,163.1469,163.1565,163.0126,163.0318,95666.0
2019-06-14 15:50:00,170.0,170.11,169.55,169.68,539523.0,163.0222,163.1277,162.5907,162.7154,539523.0
2019-06-17 09:30:00,169.73,169.97,169.16,169.78,229252.0,162.7633,162.9935,162.2167,162.8113,229252.0
2019-06-17 09:40:00,169.78,170.42,169.74,170.27,131532.0,162.8113,163.425,162.7729,163.2811,131532.0
2019-06-17 09:50:00,170.28,170.32,169.98,170.01,102981.0,163.2907,163.3291,163.003,163.0318,102981.0
2019-06-17 10:00:00,170.02,170.18,169.83,170.04,71312.0,163.0414,163.1948,162.8592,163.0606,71312.0
2019-06-17 10:10:00,170.03,170.14,169.89,169.98,57314.0,163.051,163.1565,162.9167,163.003,57314.0
2019-06-17 10:20:00,170.01,170.02,169.7,169.87,94621.0,163.0318,163.0414,162.7345,162.8976,94621.0
2019-06-17 10:30:00,169.88,169.94,169.72,169.79,52425.0,162.9072,162.9647,162.7537,162.8208,52425.0
2019-06-17 10:40:00,169.8,169.85,169.23,169.24,85695.0,162.8304,162.8784,162.2838,162.2934,85695.0
2019-06-17 10:50:00,169.25,169.71,169.25,169.69,58774.0,162.303,162.7441,162.303,162.725,58774.0
2019-06-17 11:00:00,169.7,169.92,169.63,169.76,87337.0,162.7345,162.9455,162.6674,162.7921,87337.0
2019-06-17 11:10:00,169.75,169.92,169.7,169.83,51952.0,162.7825,162.9455,162.7345,162.8592,51952.0
2019-06-17 11:20:00,169.82,169.84,169.45,169.47,74853.0,162.8496,162.8688,162.4948,162.514,74853.0
2019-06-17 11:30:00,169.48,169.52,169.26,169.39,68366.0,162.5236,162.5619,162.3126,162.4373,68366.0
2019-06-17 11:40:00,169.39,169.45,169.28,169.34,61467.0,162.4373,162.4948,162.3318,162.3893,61467.0
2019-06-17 11:50:00,169.34,169.34,169.06,169.07,101992.0,162.3893,162.3893,162.1208,162.1304,101992.0
2019-06-17 12:00:00,169.07,169.33,169.03,169.19,102000.0,162.1304,162.3797,162.092,162.2455,102000.0
2019-06-17 12:10:00,169.19,169.56,169.16,169.45,65471.0,162.2455,162.6003,162.2167,162.4948,65471.0
2019-06-17 12:20:00,169.44,169.52,169.31,169.39,41207.0,162.4852,162.5619,162.3605,162.4373,41207.0
2019-06-17 12:30:00,169.39,169.54,169.28,169.52,47577.0,162.4373,162.5811,162.3318,162.5619,47577.0
2019-06-17 12:40:00,169.52,169.77,169.48,169.76,49127.0,162.5619,162.8017,162.5236,162.7921,49127.0
2019-06-17 12:50:00,169.76,169.8,169.64,169.72,58077.0,162.7921,162.8304,162.677,162.7537,58077.0
2019-06-17 13:00:00,169.71,169.8,169.66,169.69,70081.0,162.7441,162.8304,162.6962,162.725,70081.0
2019-06-17 13:10:00,169.7,169.74,169.59,169.61,76309.0,162.7345,162.7729,162.6291,162.6482,76309.0
2019-06-17 13:20:00,169.62,169.64,169.37,169.37,47827.0,162.6578,162.677,162.4181,162.4181,47827.0
2019-06-17 13:30:00,169.37,169.52,169.36,169.46,35601.0,162.4181,162.5619,162.4085,162.5044,35601.0
2019-06-17 13:40:00,169.46,169.57,169.4,169.53,32171.0,162.5044,162.6099,162.4469,162.5715,32171.0
2019-06-17 13:50:00,169.52,169.59,169.42,169.5,39599.0,162.5619,162.6291,162.466,162.5427,39599.0
2019-06-17 14:00:00,169.5,169.63,169.5,169.59,46047.0,162.5427,162.6674,162.5427,162.6291,46047.0
2019-06-17 14:10:00,169.59,169.77,169.53,169.72,60426.0,162.6291,162.8017,162.5715,162.7537,60426.0
2019-06-17 14:20:00,169.72,169.88,169.69,169.71,57906.0,162.7537,162.9072,162.725,162.7441,57906.0
2019-06-17 14:30:00,169.7,169.79,169.46,169.46,41200.0,162.7345,162.8208,162.5044,162.5044,41200.0
2019-06-17 14:40:00,169.47,169.58,169.46,169.58,34397.0,162.514,162.6195,162.5044,162.6195,34397.0
2019-06-17 14:50:00,169.57,169.57,169.42,169.44,46232.0,162.6099,162.6099,162.466,162.4852,46232.0
2019-06-17 15:00:00,169.43,169.48,169.33,169.42,71886.0,162.4756,162.5236,162.3797,162.466,71886.0
2019-06-17 15:10:00,169.43,169.68,169.43,169.52,49302.0,162.4756,162.7154,162.4756,162.5619,49302.0
2019-06-17 15:20:00,169.52,169.57,169.45,169.48,50180.0,162.5619,162.6099,162.4948,162.5236,50180.0
2019-06-17 15:30:00,169.48,169.53,169.35,169.44,92653.0,162.5236,162.5715,162.3989,162.4852,92653.0
2019-06-17 15:40:00,169.43,169.71,169.43,169.67,82771.0,162.4756,162.7441,162.4756,162.7058,82771.0
2019-06-17 15:50:00,169.67,169.83,169.4,169.55,323849.0,162.7058,162.8592,162.4469,162.5907,323849.0
2019-06-18 09:30:00,170.65,170.67,169.38,170.1,334227.0,163.6455,163.6647,162.4277,163.1181,334227.0
2019-06-18 09:40:00,170.09,170.6,169.93,169.93,200802.0,163.1085,163.5976,162.9551,162.9551,200802.0
2019-06-18 09:50:00,169.96,169.99,167.55,167.8,504279.0,162.9839,163.0126,160.6728,160.9125,504279.0
2019-06-18 10:00:00,167.83,168.86,167.64,168.8,398213.0,160.9413,161.929,160.7591,161.8715,398213.0
2019-06-18 10:10:00,168.82,169.28,168.76,168.92,212233.0,161.8907,162.3318,161.8331,161.9866,212233.0
2019-06-18 10:20:00,168.93,168.95,168.48,168.53,179937.0,161.9961,162.0153,161.5646,161.6126,179937.0
2019-06-18 10:30:00,168.56,169.02,168.45,168.9,115381.0,161.6413,162.0825,161.5358,161.9674,115381.0
2019-06-18 10:40:00,168.93,169.08,168.75,168.78,86889.0,161.9961,162.14,161.8235,161.8523,86889.0
2019-06-18 10:50:00,168.8,169.55,168.65,169.39,169035.0,161.8715,162.5907,161.7276,162.4373,169035.0
2019-06-18 11:00:00,169.4,169.59,169.31,169.38,115642.0,162.4469,162.6291,162.3605,162.4277,115642.0
2019-06-18 11:10:00,169.39,169.46,169.22,169.23,93657.0,162.4373,162.5044,162.2742,162.2838,93657.0
2019-06-18 11:20:00,169.21,169.41,168.91,169.14,148514.0,162.2647,162.4564,161.977,162.1975,148514.0
2019-06-18 11:30:00,169.14,169.32,169.06,169.19,96130.0,162.1975,162.3701,162.1208,162.2455,96130.0
2019-06-18 11:40:00,169.18,169.58,169.15,169.56,76117.0,162.2359,162.6195,162.2071,162.6003,76117.0
2019-06-18 11:50:00,169.56,169.7,169.42,169.45,90765.0,162.6003,162.7345,162.466,162.4948,90765.0
2019-06-18 12:00:00,169.44,169.61,169.42,169.57,68850.0,162.4852,162.6482,162.466,162.6099,68850.0
2019-06-18 12:10:00,169.58,169.73,169.52,169.53,54613.0,162.6195,162.7633,162.5619,162.5715,54613.0
2019-06-18 12:20:00,169.52,169.6,169.42,169.46,62470.0,162.5619,162.6386,162.466,162.5044,62470.0
2019-06-18 12:30:00,169.46,169.71,169.43,169.71,59246.0,162.5044,162.7441,162.4756,162.7441,59246.0
2019-06-18 12:40:00,169.75,169.86,169.58,169.58,69679.0,162.7825,162.888,162.6195,162.6195,69679.0
2019-06-18 12:50:00,169.62,169.62,169.49,169.55,35850.0,162.6578,162.6578,162.5332,162.5907,35850.0
2019-06-18 13:00:00,169.53,169.55,169.18,169.34,54256.0,162.5715,162.5907,162.2359,162.3893,54256.0
2019-06-18 13:10:00,169.34,169.46,169.18,169.33,46299.0,162.3893,162.5044,162.2359,162.3797,46299.0
2019-06-18 13:20:00,169.32,169.35,169.16,169.16,50162.0,162.3701,162.3989,162.2167,162.2167,50162.0
2019-06-18 13:30:00,169.17,169.41,169.15,169.35,39019.0,162.2263,162.4564,162.2071,162.3989,39019.0
2019-06-18 13:40:00,169.33,169.46,169.25,169.44,42114.0,162.3797,162.5044,162.303,162.4852,42114.0
2019-06-18 13:50:00,169.44,169.53,169.24,169.25,52461.0,162.4852,162.5715,162.2934,162.303,52461.0
2019-06-18 14:00:00,169.27,169.45,169.27,169.42,42129.0,162.3222,162.4948,162.3222,162.466,42129.0
2019-06-18 14:10:00,169.43,169.51,169.4,169.49,118170.0,162.4756,162.5523,162.4469,162.5332,118170.0
2019-06-18 14:20:00,169.5,169.52,169.36,169.48,80778.0,162.5427,162.5619,162.4085,162.5236,80778.0
2019-06-18 14:30:00,169.47,169.52,169.39,169.47,75819.0,162.514,162.5619,162.4373,162.514,75819.0
2019-06-18 14:40:00,169.46,169.5,169.44,169.47,75308.0,162.5044,162.5427,162.4852,162.514,75308.0
2019-06-18 14:50:00,169.47,169.6,169.44,169.54,70652.0,162.514,162.6386,162.4852,162.5811,70652.0
2019-06-18 15:00:00,169.54,169.63,169.52,169.57,69259.0,162.5811,162.6674,162.5619,162.6099,69259.0
2019-06-18 15:10:00,169.58,169.66,169.35,169.54,128868.0,162.6195,162.6962,162.3989,162.5811,128868.0
2019-06-18 15:20:00,169.55,169.55,169.46,169.51,66117.0,162.5907,162.5907,162.5044,162.5523,66117.0
2019-06-18 15:30:00,169.5,169.54,169.33,169.36,103730.0,162.5427,162.5811,162.3797,162.4085,103730.0
2019-06-18 15:40:00,169.35,169.47,169.27,169.37,122145.0,162.3989,162.514,162.3222,162.4181,122145.0
2019-06-18 15:50:00,169.37,169.45,169.19,169.32,375854.0,162.4181,162.4948,162.2455,162.3701,375854.0
2019-06-19 09:30:00,169.39,169.99,169.21,169.56,227259.0,162.4373,163.0126,162.2647,162.6003,227259.0
2019-06-19 09:40:00,169.54,169.96,169.4,169.87,200990.0,162.5811,162.9839,162.4469,162.8976,200990.0
2019-06-19 09:50:00,169.84,170.58,169.77,170.5,273769.0,162.8688,163.5784,162.8017,163.5017,273769.0
2019-06-19 10:00:00,170.5,170.65,169.98,170.0,176214.0,163.5017,163.6455,163.003,163.0222,176214.0
2019-06-19 10:10:00,169.99,170.18,169.79,169.97,100074.0,163.0126,163.1948,162.8208,162.9935,100074.0
2019-06-19 10:20:00,169.98,170.12,169.88,170.0,84844.0,163.003,163.1373,162.9072,163.0222,84844.0
2019-06-19 10:30:00,170.01,170.14,169.97,170.0,107137.0,163.0318,163.1565,162.9935,163.0222,107137.0
2019-06-19 10:40:00,170.0,170.21,169.98,170.2,70251.0,163.0222,163.2236,163.003,163.214,70251.0
2019-06-19 10:50:00,170.22,170.25,170.02,170.22,57914.0,163.2332,163.262,163.0414,163.2332,57914.0
2019-06-19 11:00:00,170.24,170.32,170.0,170.01,82083.0,163.2524,163.3291,163.0222,163.0318,82083.0
2019-06-19 11:10:00,170.01,170.13,169.99,170.01,66849.0,163.0318,163.1469,163.0126,163.0318,66849.0
2019-06-19 11:20:00,170.01,170.12,169.99,170.12,82258.0,163.0318,163.1373,163.0126,163.1373,82258.0
2019-06-19 11:30:00,170.12,170.24,170.06,170.17,77966.0,163.1373,163.2524,163.0798,163.1852,77966.0
2019-06-19 11:40:00,170.19,170.29,170.16,170.18,61417.0,163.2044,163.3003,163.1757,163.1948,61417.0
2019-06-19 11:50:00,170.17,170.3,170.05,170.16,72340.0,163.1852,163.3099,163.0702,163.1757,72340.0
2019-06-19 12:00:00,170.16,170.23,169.96,169.96,55364.0,163.1757,163.2428,162.9839,162.9839,55364.0
2019-06-19 12:10:00,169.96,170.13,169.95,170.13,49677.0,162.9839,163.1469,162.9743,163.1469,49677.0
2019-06-19 12:20:00,170.15,170.15,169.98,170.03,68461.0,163.1661,163.1661,163.003,163.051,68461.0
2019-06-19 12:30:00,170.03,170.21,170.01,170.14,60119.0,163.051,163.2236,163.0318,163.1565,60119.0
2019-06-19 12:40:00,170.14,170.17,170.03,170.11,30035.0,163.1565,163.1852,163.051,163.1277,30035.0
2019-06-19 12:50:00,170.11,170.2,170.04,170.19,33388.0,163.1277,163.214,163.0606,163.2044,33388.0
2019-06-19 13:00:00,170.19,170.21,170.01,170.02,43331.0,163.2044,163.2236,163.0318,163.0414,43331.0
2019-06-19 13:10:00,170.03,170.07,169.83,169.85,42608.0,163.051,163.0894,162.8592,162.8784,42608.0
2019-06-19 13:20:00,169.84,170.04,169.81,170.01,63772.0,162.8688,163.0606,162.84,163.0318,63772.0
2019-06-19 13:30:00,170.0,170.07,169.97,170.05,38185.0,163.0222,163.0894,162.9935,163.0702,38185.0
2019-06-19 13:40:00,170.03,170.13,169.96,169.98,35593.0,163.051,163.1469,162.9839,163.003,35593.0
2019-06-19 13:50:00,169.99,170.21,169.95,170.06,67133.0,163.0126,163.2236,162.9743,163.0798,67133.0
2019-06-19 14:00:00,170.08,170.99,169.81,170.49,216991.0,163.0989,163.9716,162.84,163.4921,216991.0
2019-06-19 14:10:00,170.49,170.89,170.33,170.86,177071.0,163.4921,163.8757,163.3387,163.8469,177071.0
2019-06-19 14:20:00,170.84,170.86,170.48,170.57,84248.0,163.8277,163.8469,163.4825,163.5688,84248.0
2019-06-19 14:30:00,170.6,170.99,170.44,170.54,162969.0,163.5976,163.9716,163.4442,163.5401,162969.0
2019-06-19 14:40:00,170.53,170.67,170.28,170.42,112892.0,163.5305,163.6647,163.2907,163.425,112892.0
2019-06-19 14:50:00,170.41,170.76,170.38,170.7,60584.0,163.4154,163.751,163.3866,163.6935,60584.0
2019-06-19 15:00:00,170.69,170.99,170.67,170.94,79525.0,163.6839,163.9716,163.6647,163.9236,79525.0
2019-06-19 15:10:00,170.94,171.03,170.89,170.96,99239.0,163.9236,164.0099,163.8757,163.9428,99239.0
2019-06-19 15:20:00,170.95,171.02,170.85,170.93,99735.0,163.9332,164.0004,163.8373,163.9141,99735.0
2019-06-19 15:30:00,170.93,171.06,170.79,170.79,155819.0,163.9141,164.0387,163.7798,163.7798,155819.0
2019-06-19 15:40:00,170.8,171.12,170.74,171.0,155864.0,163.7894,164.0963,163.7319,163.9812,155864.0
2019-06-19 15:50:00,171.0,171.2,170.72,170.72,510638.0,163.9812,164.173,163.7127,163.7127,510638.0
2019-06-20 09:30:00,172.51,173.17,172.08,173.12,399838.0,165.4292,166.0621,165.0169,166.0142,399838.0
2019-06-20 09:40:00,173.1,173.18,172.69,172.92,232018.0,165.995,166.0717,165.6018,165.8224,232018.0
2019-06-20 09:50:00,172.93,173.18,172.74,173.13,257669.0,165.832,166.0717,165.6498,166.0238,257669.0
2019-06-20 10:00:00,173.14,173.42,173.01,173.17,227838.0,166.0333,166.3018,165.9087,166.0621,227838.0
2019-06-20 10:10:00,173.17,173.42,172.89,172.99,283879.0,166.0621,166.3018,165.7936,165.8895,283879.0
2019-06-20 10:20:00,172.96,173.36,172.67,173.19,248075.0,165.8607,166.2443,165.5826,166.0813,248075.0
2019-06-20 10:30:00,173.19,173.23,172.68,172.81,157253.0,166.0813,166.1196,165.5922,165.7169,157253.0
2019-06-20 10:40:00,172.79,173.1,172.78,173.07,115349.0,165.6977,165.995,165.6881,165.9662,115349.0
2019-06-20 10:50:00,173.08,173.19,172.55,172.55,243967.0,165.9758,166.0813,165.4676,165.4676,243967.0
2019-06-20 11:00:00,172.54,172.75,172.45,172.6,150084.0,165.458,165.6594,165.3717,165.5155,150084.0
2019-06-20 11:10:00,172.6,172.68,172.16,172.18,146401.0,165.5155,165.5922,165.0936,165.1127,146401.0
2019-06-20 11:20:00,172.18,172.32,171.97,172.06,201230.0,165.1127,165.247,164.9114,164.9977,201230.0
2019-06-20 11:30:00,172.05,172.63,171.99,172.55,187380.0,164.9881,165.5443,164.9305,165.4676,187380.0
2019-06-20 11:40:00,172.52,172.93,172.39,172.93,171157.0,165.4388,165.832,165.3141,165.832,171157.0
2019-06-20 11:50:00,172.97,173.05,172.69,172.8,299294.0,165.8703,165.947,165.6018,165.7073,299294.0
2019-06-20 12:00:00,172.83,172.92,172.43,172.45,76896.0,165.7361,165.8224,165.3525,165.3717,76896.0
2019-06-20 12:10:00,172.43,172.45,171.75,171.93,289305.0,165.3525,165.3717,164.7004,164.873,289305.0
2019-06-20 12:20:00,171.92,172.33,171.77,172.33,133030.0,164.8634,165.2566,164.7196,165.2566,133030.0
2019-06-20 12:30:00,172.32,172.45,172.19,172.21,98520.0,165.247,165.3717,165.1223,165.1415,98520.0
2019-06-20 12:40:00,172.21,172.5,172.15,172.5,111727.0,165.1415,165.4196,165.084,165.4196,111727.0
2019-06-20 12:50:00,172.48,172.57,172.25,172.5,56137.0,165.4004,165.4867,165.1799,165.4196,56137.0
2019-06-20 13:00:00,172.53,172.74,172.45,172.66,49619.0,165.4484,165.6498,165.3717,165.573,49619.0
2019-06-20 13:10:00,172.66,172.89,172.64,172.85,45425.0,165.573,165.7936,165.5539,165.7552,45425.0
2019-06-20 13:20:00,172.83,173.13,172.83,173.11,74126.0,165.7361,166.0238,165.7361,166.0046,74126.0
2019-06-20 13:30:00,173.12,173.13,172.91,173.03,89428.0,166.0142,166.0238,165.8128,165.9279,89428.0
2019-06-20 13:40:00,173.02,173.06,172.84,172.9,95447.0,165.9183,165.9566,165.7457,165.8032,95447.0
2019-06-20 13:50:00,172.92,173.05,172.76,173.05,102675.0,165.8224,165.947,165.6689,165.947,102675.0
2019-06-20 14:00:00,173.04,173.11,172.92,173.08,100878.0,165.9374,166.0046,165.8224,165.9758,100878.0
2019-06-20 14:10:00,173.09,173.13,172.96,173.11,79533.0,165.9854,166.0238,165.8607,166.0046,79533.0
2019-06-20 14:20:00,173.11,173.12,172.98,173.03,62948.0,166.0046,166.0142,165.8799,165.9279,62948.0
2019-06-20 14:30:00,173.02,173.25,173.0,173.17,101083.0,165.9183,166.1388,165.8991,166.0621,101083.0
2019-06-20 14:40:00,173.18,173.49,173.17,173.42,140532.0,166.0717,166.369,166.0621,166.3018,140532.0
2019-06-20 14:50:00,173.42,173.5,173.31,173.48,105440.0,166.3018,166.3786,166.1964,166.3594,105440.0
2019-06-20 15:00:00,173.48,173.56,173.32,173.42,108298.0,166.3594,166.4361,166.206,166.3018,108298.0
2019-06-20 15:10:00,173.43,173.5,173.33,173.44,96846.0,166.3114,166.3786,166.2155,166.321,96846.0
2019-06-20 15:20:00,173.43,173.53,173.37,173.47,106868.0,166.3114,166.4073,166.2539,166.3498,106868.0
2019-06-20 15:30:00,173.47,173.51,173.33,173.41,151460.0,166.3498,166.3882,166.2155,166.2923,151460.0
2019-06-20 15:40:00,173.41,173.82,173.41,173.79,259542.0,166.2923,166.6854,166.2923,166.6567,259542.0
2019-06-20 15:50:00,173.8,173.94,173.68,173.68,547971.0,166.6663,166.8005,166.5512,166.5512,547971.0
2019-06-21 09:30:00,173.27,173.82,173.16,173.28,1670942.0,166.158,166.6854,166.0525,166.1676,1670942.0
2019-06-21 09:40:00,173.22,174.1,173.16,173.68,172687.0,166.1101,166.9539,166.0525,166.5512,172687.0
2019-06-21 09:50:00,173.7,173.99,173.44,173.97,111218.0,166.5704,166.8485,166.321,166.8293,111218.0
2019-06-21 10:00:00,173.96,174.0,173.57,173.9,116605.0,166.8197,166.858,166.4457,166.7621,116605.0
2019-06-21 10:10:00,173.9,174.25,173.66,173.87,222932.0,166.7621,167.0978,166.532,166.7334,222932.0
2019-06-21 10:20:00,173.83,174.12,173.72,173.93,73774.0,166.695,166.9731,166.5895,166.7909,73774.0
2019-06-21 10:30:00,173.97,174.14,173.82,173.91,75788.0,166.8293,166.9923,166.6854,166.7717,75788.0
2019-06-21 10:40:00,173.93,174.21,173.92,174.14,60471.0,166.7909,167.0594,166.7813,166.9923,60471.0
2019-06-21 10:50:00,174.14,174.24,174.11,174.16,95547.0,166.9923,167.0882,166.9635,167.0115,95547.0
2019-06-21 11:00:00,174.17,174.81,174.13,174.59,113528.0,167.0211,167.6348,166.9827,167.4238,113528.0
2019-06-21 11:10:00,174.58,174.71,174.47,174.67,68283.0,167.4142,167.5389,167.3088,167.5005,68283.0
2019-06-21 11:20:00,174.65,174.75,174.47,174.5,88624.0,167.4814,167.5773,167.3088,167.3375,88624.0
2019-06-21 11:30:00,174.5,174.65,174.4,174.5,89040.0,167.3375,167.4814,167.2416,167.3375,89040.0
2019-06-21 11:40:00,174.49,174.52,174.25,174.4,92143.0,167.3279,167.3567,167.0978,167.2416,92143.0
2019-06-21 11:50:00,174.41,174.44,174.14,174.25,63546.0,167.2512,167.28,166.9923,167.0978,63546.0
2019-06-21 12:00:00,174.24,174.43,174.19,174.33,56161.0,167.0882,167.2704,167.0402,167.1745,56161.0
2019-06-21 12:10:00,174.34,174.46,174.19,174.19,171931.0,167.1841,167.2992,167.0402,167.0402,171931.0
2019-06-21 12:20:00,174.2,174.26,174.12,174.15,58449.0,167.0498,167.1074,166.9731,167.0019,58449.0
2019-06-21 12:30:00,174.13,174.16,173.88,173.96,103708.0,166.9827,167.0115,166.743,166.8197,103708.0
2019-06-21 12:40:00,173.94,174.1,173.86,174.07,55153.0,166.8005,166.9539,166.7238,166.9252,55153.0
2019-06-21 12:50:00,174.07,174.18,174.01,174.17,53493.0,166.9252,167.0307,166.8676,167.0211,53493.0
2019-06-21 13:00:00,174.18,174.18,173.93,174.02,108242.0,167.0307,167.0307,166.7909,166.8772,108242.0
2019-06-21 13:10:00,174.02,174.09,174.02,174.07,33975.0,166.8772,166.9443,166.8772,166.9252,33975.0
2019-06-21 13:20:00,174.06,174.06,173.88,173.99,61658.0,166.9156,166.9156,166.743,166.8485,61658.0
2019-06-21 13:30:00,173.99,174.08,173.96,174.01,66735.0,166.8485,166.9348,166.8197,166.8676,66735.0
2019-06-21 13:40:00,174.0,174.05,173.86,173.93,66865.0,166.858,166.906,166.7238,166.7909,66865.0
2019-06-21 13:50:00,173.93,173.93,173.69,173.79,89045.0,166.7909,166.7909,166.5608,166.6567,89045.0
2019-06-21 14:00:00,173.81,173.92,173.7,173.7,66441.0,166.6758,166.7813,166.5704,166.5704,66441.0
2019-06-21 14:10:00,173.7,173.73,173.62,173.63,73128.0,166.5704,166.5991,166.4936,166.5032,73128.0
2019-06-21 14:20:00,173.65,173.73,173.56,173.71,71536.0,166.5224,166.5991,166.4361,166.5799,71536.0
2019-06-21 14:30:00,173.71,173.72,173.54,173.61,59101.0,166.5799,166.5895,166.4169,166.4841,59101.0
2019-06-21 14:40:00,173.61,173.63,173.46,173.61,65740.0,166.4841,166.5032,166.3402,166.4841,65740.0
2019-06-21 14:50:00,173.6,173.68,173.28,173.28,103668.0,166.4745,166.5512,166.1676,166.1676,103668.0
2019-06-21 15:00:00,173.29,173.43,173.22,173.36,108316.0,166.1772,166.3114,166.1101,166.2443,108316.0
2019-06-21 15:10:00,173.36,173.48,173.35,173.45,123268.0,166.2443,166.3594,166.2347,166.3306,123268.0
2019-06-21 15:20:00,173.46,173.48,173.23,173.37,128837.0,166.3402,166.3594,166.1196,166.2539,128837.0
2019-06-21 15:30:00,173.36,173.42,173.22,173.34,145132.0,166.2443,166.3018,166.1101,166.2251,145132.0
2019-06-21 15:40:00,173.35,173.76,173.35,173.72,196587.0,166.2347,166.6279,166.2347,166.5895,196587.0
2019-06-21 15:50:00,173.72,173.74,173.31,173.41,530673.0,166.5895,166.6087,166.1964,166.2923,530673.0
2019-06-24 09:30:00,174.6,174.73,174.09,174.37,266464.0,167.4334,167.5581,166.9443,167.2129,266464.0
2019-06-24 09:40:00,174.36,174.4,173.72,173.94,133222.0,167.2033,167.2416,166.5895,166.8005,133222.0
2019-06-24 09:50:00,173.95,174.14,173.25,173.34,147524.0,166.8101,166.9923,166.1388,166.2251,147524.0
2019-06-24 10:00:00,173.31,173.64,173.12,173.53,172318.0,166.1964,166.5128,166.0142,166.4073,172318.0
2019-06-24 10:10:00,173.55,173.79,173.4,173.7,78249.0,166.4265,166.6567,166.2827,166.5704,78249.0
2019-06-24 10:20:00,173.7,173.8,173.28,173.33,100770.0,166.5704,166.6663,166.1676,166.2155,100770.0
2019-06-24 10:30:00,173.33,173.39,173.02,173.19,124527.0,166.2155,166.2731,165.9183,166.0813,124527.0
2019-06-24 10:40:00,173.18,173.27,172.81,173.02,165806.0,166.0717,166.158,165.7169,165.9183,165806.0
2019-06-24 10:50:00,173.01,173.03,172.72,173.02,116003.0,165.9087,165.9279,165.6306,165.9183,116003.0
2019-06-24 11:00:00,173.03,173.4,173.01,173.33,91683.0,165.9279,166.2827,165.9087,166.2155,91683.0
2019-06-24 11:10:00,173.34,173.64,173.29,173.48,111807.0,166.2251,166.5128,166.1772,166.3594,111807.0
2019-06-24 11:20:00,173.5,173.54,173.27,173.5,72244.0,166.3786,166.4169,166.158,166.3786,72244.0
2019-06-24 11:30:00,173.47,173.75,173.39,173.74,47139.0,166.3498,166.6183,166.2731,166.6087,47139.0
2019-06-24 11:40:00,173.74,173.76,173.49,173.64,54190.0,166.6087,166.6279,166.369,166.5128,54190.0
2019-06-24 11:50:00,173.65,173.74,173.57,173.58,37383.0,166.5224,166.6087,166.4457,166.4553,37383.0
2019-06-24 12:00:00,173.59,173.77,173.53,173.58,53467.0,166.4649,166.6375,166.4073,166.4553,53467.0
2019-06-24 12:10:00,173.61,173.84,173.53,173.75,42677.0,166.4841,166.7046,166.4073,166.6183,42677.0
2019-06-24 12:20:00,173.75,173.81,173.61,173.69,56432.0,166.6183,166.6758,166.4841,166.5608,56432.0
2019-06-24 12:30:00,173.7,173.84,173.67,173.82,47580.0,166.5704,166.7046,166.5416,166.6854,47580.0
2019-06-24 12:40:00,173.81,173.84,173.7,173.81,41236.0,166.6758,166.7046,166.5704,166.6758,41236.0
2019-06-24 12:50:00,173.82,173.88,173.69,173.73,47395.0,166.6854,166.743,166.5608,166.5991,47395.0
2019-06-24 13:00:00,173.74,173.84,173.72,173.77,38208.0,166.6087,166.7046,166.5895,166.6375,38208.0
2019-06-24 13:10:00,173.76,173.78,173.65,173.7,43606.0,166.6279,166.6471,166.5224,166.5704,43606.0
2019-06-24 13:20:00,173.68,173.7,173.55,173.56,38928.0,166.5512,166.5704,166.4265,166.4361,38928.0
2019-06-24 13:30:00,173.56,173.79,173.5,173.79,45259.0,166.4361,166.6567,166.3786,166.6567,45259.0
2019-06-24 13:40:00,173.79,173.8,173.65,173.75,31658.0,166.6567,166.6663,166.5224,166.6183,31658.0
2019-06-24 13:50:00,173.75,173.79,173.63,173.73,41929.0,166.6183,166.6567,166.5032,166.5991,41929.0
2019-06-24 14:00:00,173.73,173.78,173.62,173.76,46879.0,166.5991,166.6471,166.4936,166.6279,46879.0
2019-06-24 14:10:00,173.76,173.79,173.66,173.7,46768.0,166.6279,166.6567,166.532,166.5704,46768.0
2019-06-24 14:20:00,173.67,173.83,173.67,173.79,56568.0,166.5416,166.695,166.5416,166.6567,56568.0
2019-06-24 14:30:00,173.79,173.8,173.65,173.72,53721.0,166.6567,166.6663,166.5224,166.5895,53721.0
2019-06-24 14:40:00,173.72,173.85,173.64,173.84,55278.0,166.5895,166.7142,166.5128,166.7046,55278.0
2019-06-24 14:50:00,173.85,174.0,173.85,173.96,53376.0,166.7142,166.858,166.7142,166.8197,53376.0
2019-06-24 15:00:00,173.96,173.99,173.8,173.81,48999.0,166.8197,166.8485,166.6663,166.6758,48999.0
2019-06-24 15:10:00,173.82,174.06,173.77,174.02,68085.0,166.6854,166.9156,166.6375,166.8772,68085.0
2019-06-24 15:20:00,174.01,174.19,173.99,174.14,104147.0,166.8676,167.0402,166.8485,166.9923,104147.0
2019-06-24 15:30:00,174.15,174.18,174.04,174.13,147496.0,167.0019,167.0307,166.8964,166.9827,147496.0
2019-06-24 15:40:00,174.12,174.15,173.86,173.86,101250.0,166.9731,167.0019,166.7238,166.7238,101250.0
2019-06-24 15:50:00,173.86,173.98,173.7,173.88,309773.0,166.7238,166.8389,166.5704,166.743,309773.0
2019-06-25 09:30:00,174.81,174.94,173.99,174.27,270104.0,167.6348,167.7595,166.8485,167.117,270104.0
2019-06-25 09:40:00,174.28,174.6,174.13,174.28,159713.0,167.1266,167.4334,166.9827,167.1266,159713.0
2019-06-25 09:50:00,174.28,174.53,174.14,174.28,129859.0,167.1266,167.3663,166.9923,167.1266,129859.0
2019-06-25 10:00:00,174.27,174.28,173.81,174.05,162662.0,167.117,167.1266,166.6758,166.906,162662.0
2019-06-25 10:10:00,174.04,174.04,173.21,173.31,139074.0,166.8964,166.8964,166.1005,166.1964,139074.0
2019-06-25 10:20:00,173.31,173.53,173.04,173.51,140230.0,166.1964,166.4073,165.9374,166.3882,140230.0
2019-06-25 10:30:00,173.51,173.61,172.84,172.85,80106.0,166.3882,166.4841,165.7457,165.7552,80106.0
2019-06-25 10:40:00,172.84,173.14,172.84,172.87,68945.0,165.7457,166.0333,165.7457,165.7744,68945.0
2019-06-25 10:50:00,172.92,173.07,172.17,172.5,138853.0,165.8224,165.9662,165.1032,165.4196,138853.0
2019-06-25 11:00:00,172.51,172.64,172.3,172.59,98063.0,165.4292,165.5539,165.2278,165.5059,98063.0
2019-06-25 11:10:00,172.59,172.94,172.56,172.91,105156.0,165.5059,165.8416,165.4771,165.8128,105156.0
2019-06-25 11:20:00,172.9,173.07,172.89,172.96,71955.0,165.8032,165.9662,165.7936,165.8607,71955.0
2019-06-25 11:30:00,172.99,173.13,172.89,172.96,65344.0,165.8895,166.0238,165.7936,165.8607,65344.0
2019-06-25 11:40:00,172.96,173.07,172.88,173.02,55207.0,165.8607,165.9662,165.784,165.9183,55207.0
2019-06-25 11:50:00,173.01,173.12,172.94,173.08,140251.0,165.9087,166.0142,165.8416,165.9758,140251.0
2019-06-25 12:00:00,173.06,173.08,172.83,172.85,61395.0,165.9566,165.9758,165.7361,165.7552,61395.0
2019-06-25 12:10:00,172.86,172.93,172.78,172.87,39779.0,165.7648,165.832,165.6881,165.7744,39779.0
2019-06-25 12:20:00,172.88,172.9,172.64,172.69,51104.0,165.784,165.8032,165.5539,165.6018,51104.0
2019-06-25 12:30:00,172.68,172.76,172.03,172.07,105410.0,165.5922,165.6689,164.9689,165.0073,105410.0
2019-06-25 12:40:00,172.04,172.15,171.94,172.12,74734.0,164.9785,165.084,164.8826,165.0552,74734.0
2019-06-25 12:50:00,172.13,172.25,172.11,172.13,47276.0,165.0648,165.1799,165.0456,165.0648,47276.0
2019-06-25 13:00:00,172.14,172.15,171.67,172.1,119083.0,165.0744,165.084,164.6237,165.036,119083.0
2019-06-25 13:10:00,172.1,172.13,171.87,172.0,59610.0,165.036,165.0648,164.8155,164.9401,59610.0
2019-06-25 13:20:00,172.0,172.14,171.85,172.12,73633.0,164.9401,165.0744,164.7963,165.0552,73633.0
2019-06-25 13:30:00,172.13,172.53,172.06,172.28,50240.0,165.0648,165.4484,164.9977,165.2086,50240.0
2019-06-25 13:40:00,172.3,172.31,172.11,172.13,48721.0,165.2278,165.2374,165.0456,165.0648,48721.0
2019-06-25 13:50:00,172.12,172.17,171.84,171.87,61129.0,165.0552,165.1032,164.7867,164.8155,61129.0
2019-06-25 14:00:00,171.88,171.91,171.72,171.82,71274.0,164.8251,164.8538,164.6716,164.7675,71274.0
2019-06-25 14:10:00,171.81,171.82,171.59,171.6,92746.0,164.7579,164.7675,164.547,164.5566,92746.0
2019-06-25 14:20:00,171.6,171.6,171.1,171.14,112743.0,164.5566,164.5566,164.0771,164.1154,112743.0
2019-06-25 14:30:00,171.12,171.21,170.61,170.75,145516.0,164.0963,164.1826,163.6072,163.7414,145516.0
2019-06-25 14:40:00,170.74,170.81,170.59,170.81,216966.0,163.7319,163.799,163.588,163.799,216966.0
2019-06-25 14:50:00,170.81,170.9,170.61,170.8,109791.0,163.799,163.8853,163.6072,163.7894,109791.0
2019-06-25 15:00:00,170.8,171.02,170.67,170.9,115246.0,163.7894,164.0004,163.6647,163.8853,115246.0
2019-06-25 15:10:00,170.91,170.96,170.68,170.7,80234.0,163.8949,163.9428,163.6743,163.6935,80234.0
2019-06-25 15:20:00,170.7,171.09,170.66,171.03,114881.0,163.6935,164.0675,163.6551,164.0099,114881.0
2019-06-25 15:30:00,171.01,171.26,170.9,171.25,108610.0,163.9908,164.2305,163.8853,164.2209,108610.0
2019-06-25 15:40:00,171.25,171.31,170.92,170.96,198645.0,164.2209,164.2785,163.9045,163.9428,198645.0
2019-06-25 15:50:00,170.97,171.4,170.86,171.26,399549.0,163.9524,164.3648,163.8469,164.2305,399549.0
2019-06-26 09:30:00,171.39,172.21,171.21,172.21,259461.0,164.3552,165.1415,164.1826,165.1415,259461.0
2019-06-26 09:40:00,172.2,172.39,171.37,171.38,113915.0,165.1319,165.3141,164.336,164.3456,113915.0
2019-06-26 09:50:00,171.39,171.57,171.14,171.53,109733.0,164.3552,164.5278,164.1154,164.4894,109733.0
2019-06-26 10:00:00,171.51,171.8,171.41,171.8,64551.0,164.4702,164.7483,164.3744,164.7483,64551.0
2019-06-26 10:10:00,171.82,171.86,171.29,171.31,75256.0,164.7675,164.8059,164.2593,164.2785,75256.0
2019-06-26 10:20:00,171.31,171.77,171.19,171.55,88575.0,164.2785,164.7196,164.1634,164.5086,88575.0
2019-06-26 10:30:00,171.57,171.73,171.44,171.67,65493.0,164.5278,164.6812,164.4031,164.6237,65493.0
2019-06-26 10:40:00,171.69,171.87,171.61,171.87,80591.0,164.6429,164.8155,164.5661,164.8155,80591.0
2019-06-26 10:50:00,171.87,172.19,171.84,172.15,84074.0,164.8155,165.1223,164.7867,165.084,84074.0
2019-06-26 11:00:00,172.14,172.22,172.03,172.15,76318.0,165.0744,165.1511,164.9689,165.084,76318.0
2019-06-26 11:10:00,172.15,172.26,171.82,171.85,78943.0,165.084,165.1895,164.7675,164.7963,78943.0
2019-06-26 11:20:00,171.84,172.18,171.84,172.16,53335.0,164.7867,165.1127,164.7867,165.0936,53335.0
2019-06-26 11:30:00,172.16,172.17,171.83,171.85,44744.0,165.0936,165.1032,164.7771,164.7963,44744.0
2019-06-26 11:40:00,171.83,171.95,171.77,171.78,40782.0,164.7771,164.8922,164.7196,164.7292,40782.0
2019-06-26 11:50:00,171.8,171.97,171.74,171.92,43196.0,164.7483,164.9114,164.6908,164.8634,43196.0
2019-06-26 12:00:00,171.94,172.07,171.78,171.88,50357.0,164.8826,165.0073,164.7292,164.8251,50357.0
2019-06-26 12:10:00,171.85,171.91,171.59,171.61,44630.0,164.7963,164.8538,164.547,164.5661,44630.0
2019-06-26 12:20:00,171.63,171.72,171.43,171.57,38584.0,164.5853,164.6716,164.3935,164.5278,38584.0
2019-06-26 12:30:00,171.57,171.61,171.45,171.61,53420.0,164.5278,164.5661,164.4127,164.5661,53420.0
2019-06-26 12:40:00,171.61,171.7,171.42,171.55,44076.0,164.5661,164.6524,164.3839,164.5086,44076.0
2019-06-26 12:50:00,171.57,171.65,171.43,171.64,42782.0,164.5278,164.6045,164.3935,164.5949,42782.0
2019-06-26 13:00:00,171.66,171.66,171.42,171.49,47410.0,164.6141,164.6141,164.3839,164.4511,47410.0
2019-06-26 13:10:00,171.49,171.49,171.34,171.46,40475.0,164.4511,164.4511,164.3072,164.4223,40475.0
2019-06-26 13:20:00,171.45,171.5,171.3,171.31,37702.0,164.4127,164.4607,164.2689,164.2785,37702.0
2019-06-26 13:30:00,171.31,171.39,171.11,171.29,44163.0,164.2785,164.3552,164.0867,164.2593,44163.0
2019-06-26 13:40:00,171.29,171.29,171.03,171.17,43567.0,164.2593,164.2593,164.0099,164.1442,43567.0
2019-06-26 13:50:00,171.14,171.18,171.05,171.12,36783.0,164.1154,164.1538,164.0291,164.0963,36783.0
2019-06-26 14:00:00,171.12,171.23,171.07,171.14,54459.0,164.0963,164.2017,164.0483,164.1154,54459.0
2019-06-26 14:10:00,171.12,171.25,171.07,171.09,43136.0,164.0963,164.2209,164.0483,164.0675,43136.0
2019-06-26 14:20:00,171.09,171.12,170.84,170.98,69316.0,164.0675,164.0963,163.8277,163.962,69316.0
2019-06-26 14:30:00,170.99,171.06,170.9,170.98,65309.0,163.9716,164.0387,163.8853,163.962,65309.0
2019-06-26 14:40:00,170.98,171.06,170.81,171.01,55643.0,163.962,164.0387,163.799,163.9908,55643.0
2019-06-26 14:50:00,171.01,171.25,170.93,171.21,58250.0,163.9908,164.2209,163.9141,164.1826,58250.0
2019-06-26 15:00:00,171.21,171.41,171.21,171.41,82059.0,164.1826,164.3744,164.1826,164.3744,82059.0
2019-06-26 15:10:00,171.41,171.45,171.3,171.41,95253.0,164.3744,164.4127,164.2689,164.3744,95253.0
2019-06-26 15:20:00,171.4,171.47,171.35,171.45,92551.0,164.3648,164.4319,164.3168,164.4127,92551.0
2019-06-26 15:30:00,171.44,171.66,171.37,171.39,172740.0,164.4031,164.6141,164.336,164.3552,172740.0
2019-06-26 15:40:00,171.39,171.5,171.29,171.46,139356.0,164.3552,164.4607,164.2593,164.4223,139356.0
2019-06-26 15:50:00,171.47,171.51,171.02,171.09,366654.0,164.4319,164.4702,164.0004,164.0675,366654.0
2019-06-27 09:30:00,172.12,172.4,171.18,171.18,168782.0,165.0552,165.3237,164.1538,164.1538,168782.0
2019-06-27 09:40:00,171.17,171.62,171.02,171.31,91331.0,164.1442,164.5757,164.0004,164.2785,91331.0
2019-06-27 09:50:00,171.3,171.6,171.16,171.42,55764.0,164.2689,164.5566,164.1346,164.3839,55764.0
2019-06-27 10:00:00,171.41,171.44,171.15,171.21,71121.0,164.3744,164.4031,164.125,164.1826,71121.0
2019-06-27 10:10:00,171.2,171.28,171.03,171.27,53901.0,164.173,164.2497,164.0099,164.2401,53901.0
2019-06-27 10:20:00,171.25,171.42,171.04,171.16,59729.0,164.2209,164.3839,164.0195,164.1346,59729.0
2019-06-27 10:30:00,171.19,171.32,171.12,171.25,82168.0,164.1634,164.288,164.0963,164.2209,82168.0
2019-06-27 10:40:00,171.25,171.34,171.09,171.32,65982.0,164.2209,164.3072,164.0675,164.288,65982.0
2019-06-27 10:50:00,171.33,171.33,170.99,170.99,88197.0,164.2976,164.2976,163.9716,163.9716,88197.0
2019-06-27 11:00:00,170.98,171.01,170.61,170.81,73508.0,163.962,163.9908,163.6072,163.799,73508.0
2019-06-27 11:10:00,170.79,170.97,170.55,170.8,96615.0,163.7798,163.9524,163.5497,163.7894,96615.0
2019-06-27 11:20:00,170.82,170.86,170.53,170.53,91071.0,163.8086,163.8469,163.5305,163.5305,91071.0
2019-06-27 11:30:00,170.53,170.63,170.4,170.58,85450.0,163.5305,163.6264,163.4058,163.5784,85450.0
2019-06-27 11:40:00,170.58,170.62,170.32,170.48,59583.0,163.5784,163.6168,163.3291,163.4825,59583.0
2019-06-27 11:50:00,170.48,170.53,170.39,170.44,50382.0,163.4825,163.5305,163.3962,163.4442,50382.0
2019-06-27 12:00:00,170.45,170.8,170.4,170.8,96155.0,163.4538,163.7894,163.4058,163.7894,96155.0
2019-06-27 12:10:00,170.85,171.08,170.85,170.96,62870.0,163.8373,164.0579,163.8373,163.9428,62870.0
2019-06-27 12:20:00,170.98,171.04,170.86,170.91,60095.0,163.962,164.0195,163.8469,163.8949,60095.0
2019-06-27 12:30:00,170.93,171.02,170.91,170.99,39169.0,163.9141,164.0004,163.8949,163.9716,39169.0
2019-06-27 12:40:00,171.0,171.01,170.81,170.84,31195.0,163.9812,163.9908,163.799,163.8277,31195.0
2019-06-27 12:50:00,170.86,170.89,170.71,170.71,37597.0,163.8469,163.8757,163.7031,163.7031,37597.0
2019-06-27 13:00:00,170.72,170.89,170.66,170.81,32336.0,163.7127,163.8757,163.6551,163.799,32336.0
2019-06-27 13:10:00,170.81,170.9,170.76,170.84,44817.0,163.799,163.8853,163.751,163.8277,44817.0
2019-06-27 13:20:00,170.85,171.02,170.85,170.98,53086.0,163.8373,164.0004,163.8373,163.962,53086.0
2019-06-27 13:30:00,171.0,171.02,170.91,170.99,69709.0,163.9812,164.0004,163.8949,163.9716,69709.0
2019-06-27 13:40:00,170.99,171.0,170.92,170.95,42646.0,163.9716,163.9812,163.9045,163.9332,42646.0
2019-06-27 13:50:00,170.96,171.0,170.89,170.98,43909.0,163.9428,163.9812,163.8757,163.962,43909.0
2019-06-27 14:00:00,170.99,171.01,170.95,171.0,66611.0,163.9716,163.9908,163.9332,163.9812,66611.0
2019-06-27 14:10:00,171.0,171.02,170.89,170.97,48978.0,163.9812,164.0004,163.8757,163.9524,48978.0
2019-06-27 14:20:00,170.97,171.08,170.94,171.06,37481.0,163.9524,164.0579,163.9236,164.0387,37481.0
2019-06-27 14:30:00,171.07,171.19,171.06,171.17,63781.0,164.0483,164.1634,164.0387,164.1442,63781.0
2019-06-27 14:40:00,171.17,171.2,171.13,171.17,57032.0,164.1442,164.173,164.1058,164.1442,57032.0
2019-06-27 14:50:00,171.17,171.28,171.11,171.13,80180.0,164.1442,164.2497,164.0867,164.1058,80180.0
2019-06-27 15:00:00,171.13,171.22,170.99,171.02,75827.0,164.1058,164.1922,163.9716,164.0004,75827.0
2019-06-27 15:10:00,171.03,171.2,170.96,171.05,68563.0,164.0099,164.173,163.9428,164.0291,68563.0
2019-06-27 15:20:00,171.05,171.13,170.98,171.11,63472.0,164.0291,164.1058,163.962,164.0867,63472.0
2019-06-27 15:30:00,171.11,171.11,170.93,171.05,129269.0,164.0867,164.0867,163.9141,164.0291,129269.0
2019-06-27 15:40:00,171.03,171.27,171.01,171.05,80702.0,164.0099,164.2401,163.9908,164.0291,80702.0
2019-06-27 15:50:00,171.04,171.33,170.93,171.09,351899.0,164.0195,164.2976,163.9141,164.0675,351899.0
2019-06-28 09:30:00,171.96,172.01,170.93,171.06,205604.0,164.9018,164.9497,163.9141,164.0387,205604.0
2019-06-28 09:40:00,171.06,171.22,170.81,170.98,59544.0,164.0387,164.1922,163.799,163.962,59544.0
2019-06-28 09:50:00,170.98,171.1,170.78,171.08,61015.0,163.962,164.0771,163.7702,164.0579,61015.0
2019-06-28 10:00:00,171.06,171.16,170.75,170.99,85029.0,164.0387,164.1346,163.7414,163.9716,85029.0
2019-06-28 10:10:00,171.0,171.0,170.62,170.65,65388.0,163.9812,163.9812,163.6168,163.6455,65388.0
2019-06-28 10:20:00,170.65,170.79,170.52,170.71,63220.0,163.6455,163.7798,163.5209,163.7031,63220.0
2019-06-28 10:30:00,170.72,170.92,170.66,170.86,74728.0,163.7127,163.9045,163.6551,163.8469,74728.0
2019-06-28 10:40:00,170.84,171.08,170.83,170.89,62596.0,163.8277,164.0579,163.8182,163.8757,62596.0
2019-06-28 10:50:00,170.89,171.0,170.8,170.97,67606.0,163.8757,163.9812,163.7894,163.9524,67606.0
2019-06-28 11:00:00,170.93,171.04,170.86,170.91,64790.0,163.9141,164.0195,163.8469,163.8949,64790.0
2019-06-28 11:10:00,170.93,170.97,170.85,170.97,33683.0,163.9141,163.9524,163.8373,163.9524,33683.0
2019-06-28 11:20:00,170.97,171.23,170.89,171.15,74360.0,163.9524,164.2017,163.8757,164.125,74360.0
2019-06-28 11:30:00,171.15,171.32,171.12,171.25,48800.0,164.125,164.288,164.0963,164.2209,48800.0
2019-06-28 11:40:00,171.27,171.43,171.21,171.38,48790.0,164.2401,164.3935,164.1826,164.3456,48790.0
2019-06-28 11:50:00,171.38,171.47,171.35,171.4,46517.0,164.3456,164.4319,164.3168,164.3648,46517.0
2019-06-28 12:00:00,171.4,171.57,171.38,171.54,54279.0,164.3648,164.5278,164.3456,164.499,54279.0
2019-06-28 12:10:00,171.54,171.71,171.52,171.71,49961.0,164.499,164.662,164.4798,164.662,49961.0
2019-06-28 12:20:00,171.7,171.98,171.69,171.9,89589.0,164.6524,164.921,164.6429,164.8442,89589.0
2019-06-28 12:30:00,171.89,171.9,171.71,171.82,60128.0,164.8346,164.8442,164.662,164.7675,60128.0
2019-06-28 12:40:00,171.82,172.11,171.81,172.05,97559.0,164.7675,165.0456,164.7579,164.9881,97559.0
2019-06-28 12:50:00,172.05,172.08,171.67,171.72,44200.0,164.9881,165.0169,164.6237,164.6716,44200.0
2019-06-28 13:00:00,171.72,171.72,171.64,171.64,41494.0,164.6716,164.6716,164.5949,164.5949,41494.0
2019-06-28 13:10:00,171.64,171.74,171.54,171.56,47222.0,164.5949,164.6908,164.499,164.5182,47222.0
2019-06-28 13:20:00,171.55,171.57,171.48,171.56,46145.0,164.5086,164.5278,164.4415,164.5182,46145.0
2019-06-28 13:30:00,171.56,171.76,171.54,171.72,58012.0,164.5182,164.71,164.499,164.6716,58012.0
2019-06-28 13:40:00,171.72,171.74,171.57,171.65,39829.0,164.6716,164.6908,164.5278,164.6045,39829.0
2019-06-28 13:50:00,171.64,171.66,171.39,171.43,71833.0,164.5949,164.6141,164.3552,164.3935,71833.0
2019-06-28 14:00:00,171.42,171.52,171.37,171.47,57966.0,164.3839,164.4798,164.336,164.4319,57966.0
2019-06-28 14:10:00,171.49,171.54,171.41,171.5,74245.0,164.4511,164.499,164.3744,164.4607,74245.0
2019-06-28 14:20:00,171.51,171.6,171.37,171.53,68059.0,164.4702,164.5566,164.336,164.4894,68059.0
2019-06-28 14:30:00,171.53,171.84,171.52,171.84,61466.0,164.4894,164.7867,164.4798,164.7867,61466.0
2019-06-28 14:40:00,171.83,171.85,171.68,171.81,74519.0,164.7771,164.7963,164.6333,164.7579,74519.0
2019-06-28 14:50:00,171.81,171.83,171.63,171.75,66590.0,164.7579,164.7771,164.5853,164.7004,66590.0
2019-06-28 15:00:00,171.76,171.77,171.62,171.69,56813.0,164.71,164.7196,164.5757,164.6429,56813.0
2019-06-28 15:10:00,171.68,171.73,171.45,171.59,77473.0,164.6333,164.6812,164.4127,164.547,77473.0
2019-06-28 15:20:00,171.59,171.6,171.38,171.41,117402.0,164.547,164.5566,164.3456,164.3744,117402.0
2019-06-28 15:30:00,171.4,171.74,171.23,171.74,95896.0,164.3648,164.6908,164.2017,164.6908,95896.0
2019-06-28 15:40:00,171.74,171.98,171.71,171.8,118992.0,164.6908,164.921,164.662,164.7483,118992.0
2019-06-28 15:50:00,171.81,173.0,171.81,172.66,964179.0,164.7579,165.8991,164.7579,165.573,964179.0
2019-07-01 09:30:00,175.33,175.54,174.06,174.46,485839.0,168.1335,168.3348,166.9156,167.2992,485839.0
2019-07-01 09:40:00,174.5,174.58,173.26,173.42,220197.0,167.3375,167.4142,166.1484,166.3018,220197.0
2019-07-01 09:50:00,173.44,173.95,173.33,173.84,156854.0,166.321,166.8101,166.2155,166.7046,156854.0
2019-07-01 10:00:00,173.84,173.99,173.52,173.54,186933.0,166.7046,166.8485,166.3977,166.4169,186933.0
2019-07-01 10:10:00,173.52,173.69,173.22,173.69,154899.0,166.3977,166.5608,166.1101,166.5608,154899.0
2019-07-01 10:20:00,173.69,173.72,173.08,173.08,133514.0,166.5608,166.5895,165.9758,165.9758,133514.0
2019-07-01 10:30:00,173.07,173.17,172.74,172.99,153786.0,165.9662,166.0621,165.6498,165.8895,153786.0
2019-07-01 10:40:00,172.98,173.22,172.93,173.07,64862.0,165.8799,166.1101,165.832,165.9662,64862.0
2019-07-01 10:50:00,173.06,173.35,172.97,173.26,105969.0,165.9566,166.2347,165.8703,166.1484,105969.0
2019-07-01 11:00:00,173.27,173.45,173.16,173.21,81560.0,166.158,166.3306,166.0525,166.1005,81560.0
2019-07-01 11:10:00,173.21,173.5,173.15,173.42,72240.0,166.1005,166.3786,166.0429,166.3018,72240.0
2019-07-01 11:20:00,173.43,173.49,172.93,172.97,113745.0,166.3114,166.369,165.832,165.8703,113745.0
2019-07-01 11:30:00,172.99,173.73,172.99,173.62,122237.0,165.8895,166.5991,165.8895,166.4936,122237.0
2019-07-01 11:40:00,173.6,173.61,173.37,173.53,58183.0,166.4745,166.4841,166.2539,166.4073,58183.0
2019-07-01 11:50:00,173.54,173.62,173.31,173.34,40684.0,166.4169,166.4936,166.1964,166.2251,40684.0
2019-07-01 12:00:00,173.35,173.66,173.34,173.5,59400.0,166.2347,166.532,166.2251,166.3786,59400.0
2019-07-01 12:10:00,173.51,173.71,173.49,173.5,60178.0,166.3882,166.5799,166.369,166.3786,60178.0
2019-07-01 12:20:00,173.54,173.54,173.32,173.52,42680.0,166.4169,166.4169,166.206,166.3977,42680.0
2019-07-01 12:30:00,173.5,173.51,173.36,173.43,62500.0,166.3786,166.3882,166.2443,166.3114,62500.0
2019-07-01 12:40:00,173.45,173.51,173.3,173.42,48448.0,166.3306,166.3882,166.1868,166.3018,48448.0
2019-07-01 12:50:00,173.42,173.43,173.06,173.16,51799.0,166.3018,166.3114,165.9566,166.0525,51799.0
2019-07-01 13:00:00,173.2,173.51,173.12,173.47,59885.0,166.0909,166.3882,166.0142,166.3498,59885.0
2019-07-01 13:10:00,173.46,173.5,173.17,173.33,62994.0,166.3402,166.3786,166.0621,166.2155,62994.0
2019-07-01 13:20:00,173.34,173.36,173.18,173.33,65497.0,166.2251,166.2443,166.0717,166.2155,65497.0
2019-07-01 13:30:00,173.34,173.39,173.19,173.33,52286.0,166.2251,166.2731,166.0813,166.2155,52286.0
2019-07-01 13:40:00,173.32,173.49,173.32,173.43,47566.0,166.206,166.369,166.206,166.3114,47566.0
2019-07-01 13:50:00,173.45,173.54,173.39,173.47,59914.0,166.3306,166.4169,166.2731,166.3498,59914.0
2019-07-01 14:00:00,173.47,173.5,173.23,173.24,46935.0,166.3498,166.3786,166.1196,166.1292,46935.0
2019-07-01 14:10:00,173.26,173.43,173.24,173.31,55134.0,166.1484,166.3114,166.1292,166.1964,55134.0
2019-07-01 14:20:00,173.32,173.42,173.31,173.34,63002.0,166.206,166.3018,166.1964,166.2251,63002.0
2019-07-01 14:30:00,173.35,173.45,173.24,173.36,62380.0,166.2347,166.3306,166.1292,166.2443,62380.0
2019-07-01 14:40:00,173.37,173.58,173.34,173.47,64698.0,166.2539,166.4553,166.2251,166.3498,64698.0
2019-07-01 14:50:00,173.49,173.6,173.46,173.5,81923.0,166.369,166.4745,166.3402,166.3786,81923.0
2019-07-01 15:00:00,173.5,173.9,173.49,173.85,94041.0,166.3786,166.7621,166.369,166.7142,94041.0
2019-07-01 15:10:00,173.86,174.0,173.85,173.96,108903.0,166.7238,166.858,166.7142,166.8197,108903.0
2019-07-01 15:20:00,173.97,174.03,173.82,173.9,109284.0,166.8293,166.8868,166.6854,166.7621,109284.0
2019-07-01 15:30:00,173.9,173.99,173.85,173.96,90059.0,166.7621,166.8485,166.7142,166.8197,90059.0
2019-07-01 15:40:00,173.97,174.03,173.77,173.79,134125.0,166.8293,166.8868,166.6375,166.6567,134125.0
2019-07-01 15:50:00,173.78,173.97,173.75,173.93,350163.0,166.6471,166.8293,166.6183,166.7909,350163.0
2019-07-02 09:30:00,174.1,174.3,173.7,174.21,272603.0,166.9539,167.1457,166.5704,167.0594,272603.0
2019-07-02 09:40:00,174.21,174.21,173.33,173.42,145127.0,167.0594,167.0594,166.2155,166.3018,145127.0
2019-07-02 09:50:00,173.45,173.74,173.3,173.39,121054.0,166.3306,166.6087,166.1868,166.2731,121054.0
2019-07-02 10:00:00,173.39,173.97,173.38,173.82,86821.0,166.2731,166.8293,166.2635,166.6854,86821.0
2019-07-02 10:10:00,173.8,174.05,173.71,173.95,79392.0,166.6663,166.906,166.5799,166.8101,79392.0
2019-07-02 10:20:00,173.97,174.22,173.9,174.2,114873.0,166.8293,167.069,166.7621,167.0498,114873.0
2019-07-02 10:30:00,174.2,174.56,174.16,174.56,109271.0,167.0498,167.3951,167.0115,167.3951,109271.0
2019-07-02 10:40:00,174.55,174.57,174.19,174.47,72844.0,167.3855,167.4046,167.0402,167.3088,72844.0
2019-07-02 10:50:00,174.47,174.57,174.35,174.39,90293.0,167.3088,167.4046,167.1937,167.232,90293.0
2019-07-02 11:00:00,174.38,174.5,174.22,174.4,82335.0,167.2224,167.3375,167.069,167.2416,82335.0
2019-07-02 11:10:00,174.4,174.53,174.36,174.45,86022.0,167.2416,167.3663,167.2033,167.2896,86022.0
2019-07-02 11:20:00,174.44,174.59,174.42,174.53,67856.0,167.28,167.4238,167.2608,167.3663,67856.0
2019-07-02 11:30:00,174.53,174.56,174.19,174.19,50481.0,167.3663,167.3951,167.0402,167.0402,50481.0
2019-07-02 11:40:00,174.17,174.48,174.13,174.46,60436.0,167.0211,167.3183,166.9827,167.2992,60436.0
2019-07-02 11:50:00,174.48,174.55,174.3,174.49,39989.0,167.3183,167.3855,167.1457,167.3279,39989.0
2019-07-02 12:00:00,174.48,174.53,174.29,174.4,64604.0,167.3183,167.3663,167.1361,167.2416,64604.0
2019-07-02 12:10:00,174.41,174.51,174.36,174.48,68071.0,167.2512,167.3471,167.2033,167.3183,68071.0
2019-07-02 12:20:00,174.48,174.55,174.21,174.23,66734.0,167.3183,167.3855,167.0594,167.0786,66734.0
2019-07-02 12:30:00,174.23,174.27,173.82,173.93,102460.0,167.0786,167.117,166.6854,166.7909,102460.0
2019-07-02 12:40:00,173.93,173.95,173.81,173.95,61261.0,166.7909,166.8101,166.6758,166.8101,61261.0
2019-07-02 12:50:00,173.94,173.98,173.82,173.87,44883.0,166.8005,166.8389,166.6854,166.7334,44883.0
2019-07-02 13:00:00,173.85,174.2,173.72,174.18,41772.0,166.7142,167.0498,166.5895,167.0307,41772.0
2019-07-02 13:10:00,174.17,174.36,174.16,174.32,42592.0,167.0211,167.2033,167.0115,167.1649,42592.0
2019-07-02 13:20:00,174.3,174.46,174.25,174.43,37254.0,167.1457,167.2992,167.0978,167.2704,37254.0
2019-07-02 13:30:00,174.44,174.56,174.4,174.54,38879.0,167.28,167.3951,167.2416,167.3759,38879.0
2019-07-02 13:40:00,174.53,174.62,174.45,174.59,34510.0,167.3663,167.4526,167.2896,167.4238,34510.0
2019-07-02 13:50:00,174.6,174.73,174.6,174.7,100396.0,167.4334,167.5581,167.4334,167.5293,100396.0
2019-07-02 14:00:00,174.7,174.94,174.66,174.93,51579.0,167.5293,167.7595,167.491,167.7499,51579.0
2019-07-02 14:10:00,174.93,174.97,174.84,174.86,57286.0,167.7499,167.7882,167.6636,167.6827,57286.0
2019-07-02 14:20:00,174.87,174.92,174.78,174.85,37479.0,167.6923,167.7403,167.606,167.6732,37479.0
2019-07-02 14:30:00,174.86,175.02,174.85,174.9,57403.0,167.6827,167.8362,167.6732,167.7211,57403.0
2019-07-02 14:40:00,174.89,175.05,174.86,174.95,111941.0,167.7115,167.8649,167.6827,167.7691,111941.0
2019-07-02 14:50:00,174.97,174.97,174.77,174.8,51211.0,167.7882,167.7882,167.5964,167.6252,51211.0
2019-07-02 15:00:00,174.84,175.22,174.82,175.1,140670.0,167.6636,168.028,167.6444,167.9129,140670.0
2019-07-02 15:10:00,175.1,175.19,174.77,175.08,70307.0,167.9129,167.9992,167.5964,167.8937,70307.0
2019-07-02 15:20:00,175.1,175.2,175.05,175.15,63488.0,167.9129,168.0088,167.8649,167.9608,63488.0
2019-07-02 15:30:00,175.15,175.27,175.13,175.19,82933.0,167.9608,168.0759,167.9417,167.9992,82933.0
2019-07-02 15:40:00,175.19,175.25,175.07,175.09,94060.0,167.9992,168.0567,167.8841,167.9033,94060.0
2019-07-02 15:50:00,175.09,175.32,175.04,175.32,389924.0,167.9033,168.1239,167.8554,168.1239,389924.0
2019-07-03 09:30:00,176.0,176.4,175.72,175.99,301864.0,168.776,169.1595,168.5074,168.7664,301864.0
2019-07-03 09:40:00,175.98,176.4,175.93,176.06,187680.0,168.7568,169.1595,168.7088,168.8335,187680.0
2019-07-03 09:50:00,176.09,176.21,175.8,176.1,143531.0,168.8623,168.9773,168.5842,168.8718,143531.0
2019-07-03 10:00:00,176.08,176.49,175.97,176.39,101418.0,168.8527,169.2458,168.7472,169.1499,101418.0
2019-07-03 10:10:00,176.39,176.65,176.28,176.62,134595.0,169.1499,169.3993,169.0445,169.3705,134595.0
2019-07-03 10:20:00,176.63,176.72,176.5,176.66,143032.0,169.3801,169.4664,169.2554,169.4089,143032.0
2019-07-03 10:30:00,176.68,176.99,176.66,176.94,118277.0,169.428,169.7253,169.4089,169.6774,118277.0
2019-07-03 10:40:00,176.94,176.95,176.48,176.62,120428.0,169.6774,169.687,169.2363,169.3705,120428.0
2019-07-03 10:50:00,176.61,176.83,176.45,176.8,116760.0,169.3609,169.5719,169.2075,169.5431,116760.0
2019-07-03 11:00:00,176.81,176.87,176.57,176.61,107572.0,169.5527,169.6102,169.3226,169.3609,107572.0
2019-07-03 11:10:00,176.61,176.73,176.21,176.24,110381.0,169.3609,169.476,168.9773,169.0061,110381.0
2019-07-03 11:20:00,176.29,176.39,176.17,176.39,111977.0,169.054,169.1499,168.939,169.1499,111977.0
2019-07-03 11:30:00,176.39,176.51,176.31,176.39,90792.0,169.1499,169.265,169.0732,169.1499,90792.0
2019-07-03 11:40:00,176.41,176.59,176.36,176.47,74317.0,169.1691,169.3417,169.1212,169.2267,74317.0
2019-07-03 11:50:00,176.51,176.69,176.44,176.61,86478.0,169.265,169.4376,169.1979,169.3609,86478.0
2019-07-03 12:00:00,176.61,176.7,176.55,176.64,71615.0,169.3609,169.4472,169.3034,169.3897,71615.0
2019-07-03 12:10:00,176.64,176.84,176.62,176.78,98067.0,169.3897,169.5815,169.3705,169.5239,98067.0
2019-07-03 12:20:00,176.78,176.89,176.71,176.74,82150.0,169.5239,169.6294,169.4568,169.4856,82150.0
2019-07-03 12:30:00,176.76,176.87,176.74,176.82,80061.0,169.5048,169.6102,169.4856,169.5623,80061.0
2019-07-03 12:40:00,176.82,176.86,176.61,176.79,144642.0,169.5623,169.6007,169.3609,169.5335,144642.0
2019-07-03 12:50:00,176.8,176.9,176.6,176.84,260172.0,169.5431,169.639,169.3513,169.5815,260172.0
2019-07-05 09:30:00,175.86,175.86,174.91,175.37,473841.0,168.6417,168.6417,167.7307,168.1718,473841.0
2019-07-05 09:40:00,175.39,175.4,174.87,175.17,139667.0,168.191,168.2006,167.6923,167.98,139667.0
2019-07-05 09:50:00,175.14,175.26,174.51,174.55,138479.0,167.9513,168.0663,167.3471,167.3855,138479.0
2019-07-05 10:00:00,174.57,175.12,174.56,175.12,122898.0,167.4046,167.9321,167.3951,167.9321,122898.0
2019-07-05 10:10:00,175.12,175.14,174.85,175.12,62989.0,167.9321,167.9513,167.6732,167.9321,62989.0
2019-07-05 10:20:00,175.13,175.26,175.04,175.15,48259.0,167.9417,168.0663,167.8554,167.9608,48259.0
2019-07-05 10:30:00,175.14,175.2,175.06,175.15,44478.0,167.9513,168.0088,167.8745,167.9608,44478.0
2019-07-05 10:40:00,175.15,175.32,175.08,175.23,61746.0,167.9608,168.1239,167.8937,168.0376,61746.0
2019-07-05 10:50:00,175.22,175.54,175.22,175.5,59708.0,168.028,168.3348,168.028,168.2965,59708.0
2019-07-05 11:00:00,175.51,175.57,175.33,175.49,58858.0,168.3061,168.3636,168.1335,168.2869,58858.0
2019-07-05 11:10:00,175.49,175.75,175.42,175.7,66400.0,168.2869,168.5362,168.2198,168.4883,66400.0
2019-07-05 11:20:00,175.68,175.91,175.59,175.88,63185.0,168.4691,168.6896,168.3828,168.6609,63185.0
2019-07-05 11:30:00,175.9,176.19,175.85,175.97,92144.0,168.6801,168.9582,168.6321,168.7472,92144.0
2019-07-05 11:40:00,175.97,175.99,175.7,175.9,36582.0,168.7472,168.7664,168.4883,168.6801,36582.0
2019-07-05 11:50:00,175.91,176.07,175.83,176.04,28253.0,168.6896,168.8431,168.6129,168.8143,28253.0
2019-07-05 12:00:00,176.04,176.07,175.86,175.95,28298.0,168.8143,168.8431,168.6417,168.728,28298.0
2019-07-05 12:10:00,175.94,176.02,175.92,175.96,39236.0,168.7184,168.7951,168.6992,168.7376,39236.0
2019-07-05 12:20:00,175.99,176.12,175.91,176.11,30822.0,168.7664,168.891,168.6896,168.8814,30822.0
2019-07-05 12:30:00,176.14,176.32,176.1,176.32,37554.0,168.9102,169.0828,168.8718,169.0828,37554.0
2019-07-05 12:40:00,176.37,176.38,176.21,176.26,37545.0,169.1308,169.1404,168.9773,169.0253,37545.0
2019-07-05 12:50:00,176.26,176.32,176.14,176.14,26361.0,169.0253,169.0828,168.9102,168.9102,26361.0
2019-07-05 13:00:00,176.14,176.19,176.04,176.17,23890.0,168.9102,168.9582,168.8143,168.939,23890.0
2019-07-05 13:10:00,176.18,176.3,176.18,176.28,17721.0,168.9486,169.0636,168.9486,169.0445,17721.0
2019-07-05 13:20:00,176.28,176.48,176.28,176.44,36609.0,169.0445,169.2363,169.0445,169.1979,36609.0
2019-07-05 13:30:00,176.45,176.48,176.36,176.44,26320.0,169.2075,169.2363,169.1212,169.1979,26320.0
2019-07-05 13:40:00,176.43,176.48,176.39,176.44,25766.0,169.1883,169.2363,169.1499,169.1979,25766.0
2019-07-05 13:50:00,176.45,176.45,176.28,176.35,30156.0,169.2075,169.2075,169.0445,169.1116,30156.0
2019-07-05 14:00:00,176.37,176.47,176.34,176.46,40134.0,169.1308,169.2267,169.102,169.2171,40134.0
2019-07-05 14:10:00,176.49,176.53,176.41,176.51,33487.0,169.2458,169.2842,169.1691,169.265,33487.0
2019-07-05 14:20:00,176.52,176.59,176.42,176.59,33881.0,169.2746,169.3417,169.1787,169.3417,33881.0
2019-07-05 14:30:00,176.58,176.9,176.57,176.83,148144.0,169.3321,169.639,169.3226,169.5719,148144.0
2019-07-05 14:40:00,176.83,177.04,176.82,176.97,76867.0,169.5719,169.7733,169.5623,169.7061,76867.0
2019-07-05 14:50:00,176.97,176.99,176.85,176.93,33988.0,169.7061,169.7253,169.5911,169.6678,33988.0
2019-07-05 15:00:00,176.93,176.94,176.74,176.77,32861.0,169.6678,169.6774,169.4856,169.5143,32861.0
2019-07-05 15:10:00,176.77,176.8,176.51,176.67,52293.0,169.5143,169.5431,169.265,169.4185,52293.0
2019-07-05 15:20:00,176.67,176.9,176.67,176.9,43331.0,169.4185,169.639,169.4185,169.639,43331.0
2019-07-05 15:30:00,176.89,176.95,176.71,176.72,56040.0,169.6294,169.687,169.4568,169.4664,56040.0
2019-07-05 15:40:00,176.72,176.73,176.62,176.68,44671.0,169.4664,169.476,169.3705,169.428,44671.0
2019-07-05 15:50:00,176.7,176.81,176.54,176.79,396906.0,169.4472,169.5527,169.2938,169.5335,396906.0
2019-07-08 09:30:00,176.3,176.36,175.44,176.06,232817.0,169.0636,169.1212,168.2389,168.8335,232817.0
2019-07-08 09:40:00,176.11,176.39,176.03,176.09,74344.0,168.8814,169.1499,168.8047,168.8623,74344.0
2019-07-08 09:50:00,176.08,176.14,175.4,175.59,148420.0,168.8527,168.9102,168.2006,168.3828,148420.0
2019-07-08 10:00:00,175.56,175.9,175.46,175.86,94111.0,168.354,168.6801,168.2581,168.6417,94111.0
2019-07-08 10:10:00,175.86,176.08,175.7,176.03,75469.0,168.6417,168.8527,168.4883,168.8047,75469.0
2019-07-08 10:20:00,176.03,176.03,175.85,175.86,49938.0,168.8047,168.8047,168.6321,168.6417,49938.0
2019-07-08 10:30:00,175.88,175.88,175.65,175.76,71349.0,168.6609,168.6609,168.4403,168.5458,71349.0
2019-07-08 10:40:00,175.74,175.89,175.63,175.71,67493.0,168.5266,168.6705,168.4211,168.4979,67493.0
2019-07-08 10:50:00,175.7,175.93,175.62,175.93,116938.0,168.4883,168.7088,168.4115,168.7088,116938.0
2019-07-08 11:00:00,175.91,176.06,175.84,176.03,63630.0,168.6896,168.8335,168.6225,168.8047,63630.0
2019-07-08 11:10:00,176.02,176.29,176.02,176.26,44597.0,168.7951,169.054,168.7951,169.0253,44597.0
2019-07-08 11:20:00,176.27,176.37,176.06,176.13,47465.0,169.0349,169.1308,168.8335,168.9006,47465.0
2019-07-08 11:30:00,176.13,176.2,176.03,176.17,49655.0,168.9006,168.9677,168.8047,168.939,49655.0
2019-07-08 11:40:00,176.15,176.16,175.95,176.07,45045.0,168.9198,168.9294,168.728,168.8431,45045.0
2019-07-08 11:50:00,176.09,176.17,175.94,176.06,32243.0,168.8623,168.939,168.7184,168.8335,32243.0
2019-07-08 12:00:00,176.05,176.07,175.89,176.03,35893.0,168.8239,168.8431,168.6705,168.8047,35893.0
2019-07-08 12:10:00,176.03,176.19,175.98,176.16,32899.0,168.8047,168.9582,168.7568,168.9294,32899.0
2019-07-08 12:20:00,176.15,176.18,175.8,175.8,46391.0,168.9198,168.9486,168.5842,168.5842,46391.0
2019-07-08 12:30:00,175.82,176.01,175.81,175.89,34178.0,168.6033,168.7855,168.5938,168.6705,34178.0
2019-07-08 12:40:00,175.9,176.0,175.81,175.99,21915.0,168.6801,168.776,168.5938,168.7664,21915.0
2019-07-08 12:50:00,176.0,176.21,175.94,176.21,51837.0,168.776,168.9773,168.7184,168.9773,51837.0
2019-07-08 13:00:00,176.22,176.36,176.2,176.2,44029.0,168.9869,169.1212,168.9677,168.9677,44029.0
2019-07-08 13:10:00,176.2,176.32,176.19,176.25,37284.0,168.9677,169.0828,168.9582,169.0157,37284.0
2019-07-08 13:20:00,176.25,176.3,176.16,176.2,26338.0,169.0157,169.0636,168.9294,168.9677,26338.0
2019-07-08 13:30:00,176.2,176.26,176.13,176.18,30614.0,168.9677,169.0253,168.9006,168.9486,30614.0
2019-07-08 13:40:00,176.18,176.22,176.05,176.16,30830.0,168.9486,168.9869,168.8239,168.9294,30830.0
2019-07-08 13:50:00,176.15,176.23,176.13,176.22,23526.0,168.9198,168.9965,168.9006,168.9869,23526.0
2019-07-08 14:00:00,176.23,176.28,176.14,176.28,28826.0,168.9965,169.0445,168.9102,169.0445,28826.0
2019-07-08 14:10:00,176.27,176.29,176.17,176.28,26568.0,169.0349,169.054,168.939,169.0445,26568.0
2019-07-08 14:20:00,176.27,176.38,176.1,176.38,53015.0,169.0349,169.1404,168.8718,169.1404,53015.0
2019-07-08 14:30:00,176.36,176.42,176.31,176.36,31217.0,169.1212,169.1787,169.0732,169.1212,31217.0
2019-07-08 14:40:00,176.36,176.5,176.34,176.48,35140.0,169.1212,169.2554,169.102,169.2363,35140.0
2019-07-08 14:50:00,176.46,176.46,176.34,176.43,29530.0,169.2171,169.2171,169.102,169.1883,29530.0
2019-07-08 15:00:00,176.42,176.51,176.28,176.48,54616.0,169.1787,169.265,169.0445,169.2363,54616.0
2019-07-08 15:10:00,176.48,176.61,176.41,176.45,61928.0,169.2363,169.3609,169.1691,169.2075,61928.0
2019-07-08 15:20:00,176.46,176.48,176.33,176.44,40553.0,169.2171,169.2363,169.0924,169.1979,40553.0
2019-07-08 15:30:00,176.46,176.51,176.32,176.5,66578.0,169.2171,169.265,169.0828,169.2554,66578.0
2019-07-08 15:40:00,176.5,176.55,176.38,176.42,80265.0,169.2554,169.3034,169.1404,169.1787,80265.0
2019-07-08 15:50:00,176.43,176.46,176.12,176.24,209621.0,169.1883,169.2171,168.891,169.0061,209621.0
2019-07-09 09:30:00,175.43,176.26,175.3,175.92,195603.0,168.2293,169.0253,168.1047,168.6992,195603.0
2019-07-09 09:40:00,175.95,176.48,175.93,176.41,113013.0,168.728,169.2363,168.7088,169.1691,113013.0
2019-07-09 09:50:00,176.43,176.5,176.03,176.22,99243.0,169.1883,169.2554,168.8047,168.9869,99243.0
2019-07-09 10:00:00,176.25,176.48,176.19,176.42,108548.0,169.0157,169.2363,168.9582,169.1787,108548.0
2019-07-09 10:10:00,176.44,176.66,176.38,176.6,91006.0,169.1979,169.4089,169.1404,169.3513,91006.0
2019-07-09 10:20:00,176.6,176.73,176.47,176.61,78429.0,169.3513,169.476,169.2267,169.3609,78429.0
2019-07-09 10:30:00,176.61,176.79,176.5,176.75,86664.0,169.3609,169.5335,169.2554,169.4952,86664.0
2019-07-09 10:40:00,176.75,176.98,176.67,176.97,62158.0,169.4952,169.7157,169.4185,169.7061,62158.0
2019-07-09 10:50:00,176.97,177.12,176.93,176.98,81517.0,169.7061,169.85,169.6678,169.7157,81517.0
2019-07-09 11:00:00,176.98,177.02,176.82,176.97,69493.0,169.7157,169.7541,169.5623,169.7061,69493.0
2019-07-09 11:10:00,176.98,177.2,176.91,177.16,168624.0,169.7157,169.9267,169.6486,169.8883,168624.0
2019-07-09 11:20:00,177.17,177.38,177.14,177.15,99794.0,169.8979,170.0993,169.8692,169.8787,99794.0
2019-07-09 11:30:00,177.15,177.29,177.06,177.29,70980.0,169.8787,170.013,169.7924,170.013,70980.0
2019-07-09 11:40:00,177.29,177.29,177.17,177.19,40359.0,170.013,170.013,169.8979,169.9171,40359.0
2019-07-09 11:50:00,177.2,177.27,177.06,177.21,58985.0,169.9267,169.9938,169.7924,169.9363,58985.0
2019-07-09 12:00:00,177.21,177.41,177.12,177.31,223082.0,169.9363,170.1281,169.85,170.0322,223082.0
2019-07-09 12:10:00,177.32,177.43,177.28,177.38,35929.0,170.0418,170.1473,170.0034,170.0993,35929.0
2019-07-09 12:20:00,177.37,177.48,177.35,177.44,55214.0,170.0897,170.1952,170.0705,170.1568,55214.0
2019-07-09 12:30:00,177.44,177.46,177.36,177.39,49465.0,170.1568,170.176,170.0801,170.1089,49465.0
2019-07-09 12:40:00,177.39,177.4,177.29,177.38,34430.0,170.1089,170.1185,170.013,170.0993,34430.0
2019-07-09 12:50:00,177.39,177.39,177.3,177.31,25324.0,170.1089,170.1089,170.0226,170.0322,25324.0
2019-07-09 13:00:00,177.33,177.42,177.31,177.4,93423.0,170.0514,170.1377,170.0322,170.1185,93423.0
2019-07-09 13:10:00,177.4,177.5,177.33,177.46,105420.0,170.1185,170.2144,170.0514,170.176,105420.0
2019-07-09 13:20:00,177.44,177.55,177.43,177.52,41926.0,170.1568,170.2623,170.1473,170.2336,41926.0
2019-07-09 13:30:00,177.51,177.54,177.45,177.47,37621.0,170.224,170.2527,170.1664,170.1856,37621.0
2019-07-09 13:40:00,177.49,177.61,177.48,177.58,36178.0,170.2048,170.3199,170.1952,170.2911,36178.0
2019-07-09 13:50:00,177.58,177.62,177.5,177.57,37656.0,170.2911,170.3295,170.2144,170.2815,37656.0
2019-07-09 14:00:00,177.57,177.6,177.48,177.54,45417.0,170.2815,170.3103,170.1952,170.2527,45417.0
2019-07-09 14:10:00,177.54,177.68,177.53,177.66,35998.0,170.2527,170.387,170.2432,170.3678,35998.0
2019-07-09 14:20:00,177.67,177.89,177.61,177.87,54582.0,170.3774,170.5884,170.3199,170.5692,54582.0
2019-07-09 14:30:00,177.87,177.88,177.68,177.74,55167.0,170.5692,170.5788,170.387,170.4445,55167.0
2019-07-09 14:40:00,177.74,177.74,177.54,177.54,66518.0,170.4445,170.4445,170.2527,170.2527,66518.0
2019-07-09 14:50:00,177.55,177.6,177.51,177.59,79615.0,170.2623,170.3103,170.224,170.3007,79615.0
2019-07-09 15:00:00,177.59,177.65,177.52,177.63,58503.0,170.3007,170.3582,170.2336,170.339,58503.0
2019-07-09 15:10:00,177.64,177.64,177.46,177.49,75525.0,170.3486,170.3486,170.176,170.2048,75525.0
2019-07-09 15:20:00,177.48,177.49,177.31,177.35,69373.0,170.1952,170.2048,170.0322,170.0705,69373.0
2019-07-09 15:30:00,177.34,177.37,176.96,177.34,161581.0,170.061,170.0897,169.6965,170.061,161581.0
2019-07-09 15:40:00,177.36,177.58,177.36,177.49,103241.0,170.0801,170.2911,170.0801,170.2048,103241.0
2019-07-09 15:50:00,177.49,177.85,177.48,177.72,360706.0,170.2048,170.55,170.1952,170.4254,360706.0
2019-07-10 09:30:00,178.58,179.73,178.58,179.73,466038.0,171.2501,172.3529,171.2501,172.3529,466038.0
2019-07-10 09:40:00,179.75,180.17,179.68,180.08,308404.0,172.372,172.7748,172.3049,172.6885,308404.0
2019-07-10 09:50:00,180.09,180.26,179.65,180.09,142451.0,172.6981,172.8611,172.2761,172.6981,142451.0
2019-07-10 10:00:00,180.09,180.17,179.73,179.88,94240.0,172.6981,172.7748,172.3529,172.4967,94240.0
2019-07-10 10:10:00,179.92,180.03,179.78,180.0,78675.0,172.5351,172.6405,172.4008,172.6118,78675.0
2019-07-10 10:20:00,179.96,180.2,179.74,179.88,92608.0,172.5734,172.8036,172.3624,172.4967,92608.0
2019-07-10 10:30:00,179.89,180.07,179.8,180.04,68013.0,172.5063,172.6789,172.42,172.6501,68013.0
2019-07-10 10:40:00,180.03,180.05,179.81,179.89,56475.0,172.6405,172.6597,172.4296,172.5063,56475.0
2019-07-10 10:50:00,179.9,179.9,179.21,179.21,120753.0,172.5159,172.5159,171.8542,171.8542,120753.0
2019-07-10 11:00:00,179.21,179.39,179.06,179.06,72220.0,171.8542,172.0268,171.7104,171.7104,72220.0
2019-07-10 11:10:00,179.08,179.12,178.87,178.97,74442.0,171.7295,171.7679,171.5282,171.624,74442.0
2019-07-10 11:20:00,179.01,179.39,178.95,179.25,78889.0,171.6624,172.0268,171.6049,171.8926,78889.0
2019-07-10 11:30:00,179.24,179.47,179.21,179.33,40198.0,171.883,172.1035,171.8542,171.9693,40198.0
2019-07-10 11:40:00,179.34,179.54,179.32,179.34,54955.0,171.9789,172.1707,171.9597,171.9789,54955.0
2019-07-10 11:50:00,179.33,179.65,179.33,179.54,48267.0,171.9693,172.2761,171.9693,172.1707,48267.0
2019-07-10 12:00:00,179.55,179.62,179.36,179.54,61221.0,172.1802,172.2474,171.998,172.1707,61221.0
2019-07-10 12:10:00,179.55,179.55,179.38,179.42,37869.0,172.1802,172.1802,172.0172,172.0556,37869.0
2019-07-10 12:20:00,179.43,179.43,179.08,179.11,47316.0,172.0652,172.0652,171.7295,171.7583,47316.0
2019-07-10 12:30:00,179.13,179.24,179.08,179.1,42805.0,171.7775,171.883,171.7295,171.7487,42805.0
2019-07-10 12:40:00,179.1,179.17,178.99,179.14,38949.0,171.7487,171.8158,171.6432,171.7871,38949.0
2019-07-10 12:50:00,179.12,179.3,179.04,179.28,29245.0,171.7679,171.9405,171.6912,171.9213,29245.0
2019-07-10 13:00:00,179.3,179.33,179.16,179.2,33860.0,171.9405,171.9693,171.8062,171.8446,33860.0
2019-07-10 13:10:00,179.21,179.37,179.16,179.37,28995.0,171.8542,172.0076,171.8062,172.0076,28995.0
2019-07-10 13:20:00,179.37,179.47,179.34,179.37,43996.0,172.0076,172.1035,171.9789,172.0076,43996.0
2019-07-10 13:30:00,179.37,179.44,179.29,179.43,39141.0,172.0076,172.0748,171.9309,172.0652,39141.0
2019-07-10 13:40:00,179.43,179.54,179.36,179.39,40821.0,172.0652,172.1707,171.998,172.0268,40821.0
2019-07-10 13:50:00,179.39,179.43,179.3,179.32,39056.0,172.0268,172.0652,171.9405,171.9597,39056.0
2019-07-10 14:00:00,179.33,179.53,179.1,179.15,50806.0,171.9693,172.1611,171.7487,171.7967,50806.0
2019-07-10 14:10:00,179.15,179.26,179.09,179.22,45519.0,171.7967,171.9021,171.7391,171.8638,45519.0
2019-07-10 14:20:00,179.22,179.28,178.96,178.98,46691.0,171.8638,171.9213,171.6145,171.6336,46691.0
2019-07-10 14:30:00,178.97,179.22,178.97,179.03,44640.0,171.624,171.8638,171.624,171.6816,44640.0
2019-07-10 14:40:00,179.02,179.09,178.95,178.99,36391.0,171.672,171.7391,171.6049,171.6432,36391.0
2019-07-10 14:50:00,178.98,179.11,178.92,179.08,32760.0,171.6336,171.7583,171.5761,171.7295,32760.0
2019-07-10 15:00:00,179.06,179.09,178.83,178.98,47408.0,171.7104,171.7391,171.4898,171.6336,47408.0
2019-07-10 15:10:00,178.97,179.23,178.97,179.1,53284.0,171.624,171.8734,171.624,171.7487,53284.0
2019-07-10 15:20:00,179.12,179.29,179.08,179.19,62448.0,171.7679,171.9309,171.7295,171.835,62448.0
2019-07-10 15:30:00,179.19,179.5,179.17,179.31,76725.0,171.835,172.1323,171.8158,171.9501,76725.0
2019-07-10 15:40:00,179.33,179.39,179.16,179.28,83076.0,171.9693,172.0268,171.8062,171.9213,83076.0
2019-07-10 15:50:00,179.28,179.46,179.21,179.33,235182.0,171.9213,172.0939,171.8542,171.9693,235182.0
2019-07-11 09:30:00,180.15,180.45,179.46,179.73,368849.0,172.7556,173.0433,172.0939,172.3529,368849.0
2019-07-11 09:40:00,179.76,180.04,179.5,179.96,170018.0,172.3816,172.6501,172.1323,172.5734,170018.0
2019-07-11 09:50:00,179.98,180.14,179.86,180.04,114934.0,172.5926,172.746,172.4775,172.6501,114934.0
2019-07-11 10:00:00,180.04,180.12,179.81,179.96,137031.0,172.6501,172.7268,172.4296,172.5734,137031.0
2019-07-11 10:10:00,179.99,180.44,179.94,180.37,115997.0,172.6022,173.0337,172.5542,172.9666,115997.0
2019-07-11 10:20:00,180.36,180.57,180.13,180.55,118330.0,172.957,173.1584,172.7364,173.1392,118330.0
2019-07-11 10:30:00,180.57,180.57,180.26,180.31,72608.0,173.1584,173.1584,172.8611,172.909,72608.0
2019-07-11 10:40:00,180.31,180.37,180.25,180.35,79392.0,172.909,172.9666,172.8515,172.9474,79392.0
2019-07-11 10:50:00,180.39,180.7,180.36,180.58,73951.0,172.9858,173.283,172.957,173.168,73951.0
2019-07-11 11:00:00,180.58,180.68,180.43,180.5,74314.0,173.168,173.2639,173.0241,173.0912,74314.0
2019-07-11 11:10:00,180.49,180.75,180.47,180.73,71022.0,173.0817,173.331,173.0625,173.3118,71022.0
2019-07-11 11:20:00,180.74,180.84,180.69,180.73,67752.0,173.3214,173.4173,173.2734,173.3118,67752.0
2019-07-11 11:30:00,180.73,180.88,180.73,180.79,49366.0,173.3118,173.4556,173.3118,173.3693,49366.0
2019-07-11 11:40:00,180.79,180.93,180.73,180.76,58703.0,173.3693,173.5036,173.3118,173.3406,58703.0
2019-07-11 11:50:00,180.77,180.94,180.73,180.9,50170.0,173.3502,173.5132,173.3118,173.4748,50170.0
2019-07-11 12:00:00,180.89,180.89,180.6,180.67,49183.0,173.4652,173.4652,173.1871,173.2543,49183.0
2019-07-11 12:10:00,180.67,180.69,180.45,180.47,62675.0,173.2543,173.2734,173.0433,173.0625,62675.0
2019-07-11 12:20:00,180.47,180.52,180.31,180.48,33940.0,173.0625,173.1104,172.909,173.0721,33940.0
2019-07-11 12:30:00,180.48,180.49,180.33,180.44,35117.0,173.0721,173.0817,172.9282,173.0337,35117.0
2019-07-11 12:40:00,180.44,180.61,180.41,180.61,35536.0,173.0337,173.1967,173.0049,173.1967,35536.0
2019-07-11 12:50:00,180.64,180.7,180.57,180.63,37667.0,173.2255,173.283,173.1584,173.2159,37667.0
2019-07-11 13:00:00,180.63,180.69,180.49,180.5,39837.0,173.2159,173.2734,173.0817,173.0912,39837.0
2019-07-11 13:10:00,180.49,180.65,180.49,180.6,38232.0,173.0817,173.2351,173.0817,173.1871,38232.0
2019-07-11 13:20:00,180.59,180.65,180.41,180.45,50127.0,173.1776,173.2351,173.0049,173.0433,50127.0
2019-07-11 13:30:00,180.41,180.47,180.06,180.23,62640.0,173.0049,173.0625,172.6693,172.8323,62640.0
2019-07-11 13:40:00,180.27,180.3,180.11,180.28,42634.0,172.8707,172.8995,172.7173,172.8803,42634.0
2019-07-11 13:50:00,180.29,180.33,180.13,180.21,57747.0,172.8899,172.9282,172.7364,172.8131,57747.0
2019-07-11 14:00:00,180.2,180.27,180.11,180.13,114662.0,172.8036,172.8707,172.7173,172.7364,114662.0
2019-07-11 14:10:00,180.13,180.14,179.97,179.99,74151.0,172.7364,172.746,172.583,172.6022,74151.0
2019-07-11 14:20:00,180.0,180.06,179.93,179.95,46255.0,172.6118,172.6693,172.5446,172.5638,46255.0
2019-07-11 14:30:00,179.95,180.15,179.89,180.05,85952.0,172.5638,172.7556,172.5063,172.6597,85952.0
2019-07-11 14:40:00,180.05,180.13,180.02,180.07,38678.0,172.6597,172.7364,172.6309,172.6789,38678.0
2019-07-11 14:50:00,180.06,180.13,180.01,180.09,40014.0,172.6693,172.7364,172.6214,172.6981,40014.0
2019-07-11 15:00:00,180.09,180.2,180.05,180.14,50034.0,172.6981,172.8036,172.6597,172.746,50034.0
2019-07-11 15:10:00,180.13,180.14,180.04,180.11,94098.0,172.7364,172.746,172.6501,172.7173,94098.0
2019-07-11 15:20:00,180.12,180.16,180.08,180.08,59662.0,172.7268,172.7652,172.6885,172.6885,59662.0
2019-07-11 15:30:00,180.08,180.16,180.02,180.05,118236.0,172.6885,172.7652,172.6309,172.6597,118236.0
2019-07-11 15:40:00,180.05,180.3,180.04,180.29,109050.0,172.6597,172.8995,172.6501,172.8899,109050.0
2019-07-11 15:50:00,180.3,180.78,180.28,180.74,418564.0,172.8995,173.3598,172.8803,173.3214,418564.0
2019-07-12 09:30:00,181.35,181.35,180.11,180.21,398699.0,173.9064,173.9064,172.7173,172.8131,398699.0
2019-07-12 09:40:00,180.21,180.44,179.61,180.09,215253.0,172.8131,173.0337,172.2378,172.6981,215253.0
2019-07-12 09:50:00,180.09,180.16,179.71,179.86,138733.0,172.6981,172.7652,172.3337,172.4775,138733.0
2019-07-12 10:00:00,179.85,180.14,179.8,179.93,96389.0,172.4679,172.746,172.42,172.5446,96389.0
2019-07-12 10:10:00,179.91,179.91,179.19,179.37,190796.0,172.5255,172.5255,171.835,172.0076,190796.0
2019-07-12 10:20:00,179.37,179.49,179.09,179.36,99527.0,172.0076,172.1227,171.7391,171.998,99527.0
2019-07-12 10:30:00,179.37,179.4,178.92,179.09,100990.0,172.0076,172.0364,171.5761,171.7391,100990.0
2019-07-12 10:40:00,179.11,179.3,179.0,179.23,91354.0,171.7583,171.9405,171.6528,171.8734,91354.0
2019-07-12 10:50:00,179.25,179.25,179.04,179.17,69734.0,171.8926,171.8926,171.6912,171.8158,69734.0
2019-07-12 11:00:00,179.16,179.61,179.13,179.45,93800.0,171.8062,172.2378,171.7775,172.0843,93800.0
2019-07-12 11:10:00,179.45,179.51,179.32,179.45,93468.0,172.0843,172.1419,171.9597,172.0843,93468.0
2019-07-12 11:20:00,179.46,179.51,179.37,179.46,75150.0,172.0939,172.1419,172.0076,172.0939,75150.0
2019-07-12 11:30:00,179.46,179.5,179.34,179.36,61642.0,172.0939,172.1323,171.9789,171.998,61642.0
2019-07-12 11:40:00,179.38,179.49,179.36,179.45,83008.0,172.0172,172.1227,171.998,172.0843,83008.0
2019-07-12 11:50:00,179.45,179.52,179.41,179.5,63466.0,172.0843,172.1515,172.046,172.1323,63466.0
2019-07-12 12:00:00,179.5,179.7,179.39,179.52,142894.0,172.1323,172.3241,172.0268,172.1515,142894.0
2019-07-12 12:10:00,179.55,179.6,179.43,179.51,83875.0,172.1802,172.2282,172.0652,172.1419,83875.0
2019-07-12 12:20:00,179.5,179.63,179.42,179.6,61487.0,172.1323,172.257,172.0556,172.2282,61487.0
2019-07-12 12:30:00,179.61,179.76,179.56,179.75,85227.0,172.2378,172.3816,172.1898,172.372,85227.0
2019-07-12 12:40:00,179.76,179.79,179.66,179.75,61745.0,172.3816,172.4104,172.2857,172.372,61745.0
2019-07-12 12:50:00,179.76,179.86,179.71,179.84,44699.0,172.3816,172.4775,172.3337,172.4583,44699.0
2019-07-12 13:00:00,179.83,179.88,179.73,179.74,57009.0,172.4487,172.4967,172.3529,172.3624,57009.0
2019-07-12 13:10:00,179.75,179.8,179.69,179.69,53932.0,172.372,172.42,172.3145,172.3145,53932.0
2019-07-12 13:20:00,179.7,179.81,179.63,179.79,38882.0,172.3241,172.4296,172.257,172.4104,38882.0
2019-07-12 13:30:00,179.77,179.83,179.66,179.67,68009.0,172.3912,172.4487,172.2857,172.2953,68009.0
2019-07-12 13:40:00,179.67,179.67,179.55,179.59,43253.0,172.2953,172.2953,172.1802,172.2186,43253.0
2019-07-12 13:50:00,179.59,179.63,179.47,179.48,64436.0,172.2186,172.257,172.1035,172.1131,64436.0
2019-07-12 14:00:00,179.48,179.62,179.4,179.61,88873.0,172.1131,172.2474,172.0364,172.2378,88873.0
2019-07-12 14:10:00,179.61,179.75,179.56,179.6,75139.0,172.2378,172.372,172.1898,172.2282,75139.0
2019-07-12 14:20:00,179.62,179.83,179.61,179.8,72893.0,172.2474,172.4487,172.2378,172.42,72893.0
2019-07-12 14:30:00,179.81,179.96,179.77,179.85,64252.0,172.4296,172.5734,172.3912,172.4679,64252.0
2019-07-12 14:40:00,179.86,179.87,179.66,179.68,52427.0,172.4775,172.4871,172.2857,172.3049,52427.0
2019-07-12 14:50:00,179.69,179.73,179.61,179.62,59240.0,172.3145,172.3529,172.2378,172.2474,59240.0
2019-07-12 15:00:00,179.61,179.82,179.61,179.74,53435.0,172.2378,172.4392,172.2378,172.3624,53435.0
2019-07-12 15:10:00,179.75,179.89,179.74,179.89,48235.0,172.372,172.5063,172.3624,172.5063,48235.0
2019-07-12 15:20:00,179.9,179.97,179.84,179.89,71083.0,172.5159,172.583,172.4583,172.5063,71083.0
2019-07-12 15:30:00,179.89,180.0,179.88,179.98,95039.0,172.5063,172.6118,172.4967,172.5926,95039.0
2019-07-12 15:40:00,179.99,180.17,179.99,180.16,133406.0,172.6022,172.7748,172.6022,172.7652,133406.0
2019-07-12 15:50:00,180.16,180.4,180.08,180.27,308873.0,172.7652,172.9954,172.6885,172.8707,308873.0
2019-07-15 09:30:00,180.64,181.07,180.03,180.25,290753.0,173.2255,173.6379,172.6405,172.8515,290753.0
2019-07-15 09:40:00,180.19,180.73,180.17,180.47,152406.0,172.794,173.3118,172.7748,173.0625,152406.0
2019-07-15 09:50:00,180.51,180.63,180.39,180.46,127196.0,173.1008,173.2159,172.9858,173.0529,127196.0
2019-07-15 10:00:00,180.45,180.57,180.1,180.2,87848.0,173.0433,173.1584,172.7077,172.8036,87848.0
2019-07-15 10:10:00,180.21,180.44,180.09,180.2,70313.0,172.8131,173.0337,172.6981,172.8036,70313.0
2019-07-15 10:20:00,180.23,180.42,180.15,180.16,69182.0,172.8323,173.0145,172.7556,172.7652,69182.0
2019-07-15 10:30:00,180.19,180.25,179.94,180.07,101370.0,172.794,172.8515,172.5542,172.6789,101370.0
2019-07-15 10:40:00,180.06,180.18,180.01,180.07,49571.0,172.6693,172.7844,172.6214,172.6789,49571.0
2019-07-15 10:50:00,180.05,180.41,180.01,180.36,39558.0,172.6597,173.0049,172.6214,172.957,39558.0
2019-07-15 11:00:00,180.38,180.49,180.22,180.35,52885.0,172.9762,173.0817,172.8227,172.9474,52885.0
2019-07-15 11:10:00,180.38,180.55,180.3,180.42,59412.0,172.9762,173.1392,172.8995,173.0145,59412.0
2019-07-15 11:20:00,180.44,180.55,180.37,180.45,40624.0,173.0337,173.1392,172.9666,173.0433,40624.0
2019-07-15 11:30:00,180.43,180.47,180.25,180.4,45607.0,173.0241,173.0625,172.8515,172.9954,45607.0
2019-07-15 11:40:00,180.37,180.5,180.35,180.41,31669.0,172.9666,173.0912,172.9474,173.0049,31669.0
2019-07-15 11:50:00,180.43,180.49,180.38,180.45,32174.0,173.0241,173.0817,172.9762,173.0433,32174.0
2019-07-15 12:00:00,180.45,180.48,180.35,180.42,50741.0,173.0433,173.0721,172.9474,173.0145,50741.0
2019-07-15 12:10:00,180.42,180.47,180.31,180.33,36090.0,173.0145,173.0625,172.909,172.9282,36090.0
2019-07-15 12:20:00,180.32,180.4,180.26,180.35,36246.0,172.9186,172.9954,172.8611,172.9474,36246.0
2019-07-15 12:30:00,180.36,180.42,180.31,180.34,28575.0,172.957,173.0145,172.909,172.9378,28575.0
2019-07-15 12:40:00,180.34,180.39,180.26,180.31,29620.0,172.9378,172.9858,172.8611,172.909,29620.0
2019-07-15 12:50:00,180.33,180.46,180.28,180.43,33551.0,172.9282,173.0529,172.8803,173.0241,33551.0
2019-07-15 13:00:00,180.43,180.48,180.36,180.41,34743.0,173.0241,173.0721,172.957,173.0049,34743.0
2019-07-15 13:10:00,180.41,180.47,180.38,180.46,34438.0,173.0049,173.0625,172.9762,173.0529,34438.0
2019-07-15 13:20:00,180.45,180.47,180.36,180.44,31944.0,173.0433,173.0625,172.957,173.0337,31944.0
2019-07-15 13:30:00,180.45,180.56,180.43,180.48,40374.0,173.0433,173.1488,173.0241,173.0721,40374.0
2019-07-15 13:40:00,180.48,180.5,180.39,180.4,32798.0,173.0721,173.0912,172.9858,172.9954,32798.0
2019-07-15 13:50:00,180.38,180.46,180.37,180.41,24343.0,172.9762,173.0529,172.9666,173.0049,24343.0
2019-07-15 14:00:00,180.42,180.53,180.42,180.47,48763.0,173.0145,173.12,173.0145,173.0625,48763.0
2019-07-15 14:10:00,180.46,180.54,180.43,180.5,45835.0,173.0529,173.1296,173.0241,173.0912,45835.0
2019-07-15 14:20:00,180.5,180.53,180.45,180.48,47791.0,173.0912,173.12,173.0433,173.0721,47791.0
2019-07-15 14:30:00,180.48,180.51,180.42,180.44,41319.0,173.0721,173.1008,173.0145,173.0337,41319.0
2019-07-15 14:40:00,180.45,180.53,180.44,180.49,32925.0,173.0433,173.12,173.0337,173.0817,32925.0
2019-07-15 14:50:00,180.5,180.56,180.46,180.5,101362.0,173.0912,173.1488,173.0529,173.0912,101362.0
2019-07-15 15:00:00,180.5,180.56,180.37,180.37,88524.0,173.0912,173.1488,172.9666,172.9666,88524.0
2019-07-15 15:10:00,180.37,180.39,180.18,180.19,73496.0,172.9666,172.9858,172.7844,172.794,73496.0
2019-07-15 15:20:00,180.18,180.27,180.15,180.21,149670.0,172.7844,172.8707,172.7556,172.8131,149670.0
2019-07-15 15:30:00,180.21,180.42,180.2,180.36,98740.0,172.8131,173.0145,172.8036,172.957,98740.0
2019-07-15 15:40:00,180.37,180.43,180.34,180.42,137263.0,172.9666,173.0241,172.9378,173.0145,137263.0
2019-07-15 15:50:00,180.42,180.54,180.37,180.54,344063.0,173.0145,173.1296,172.9666,173.1296,344063.0
2019-07-16 09:30:00,180.37,180.67,180.02,180.18,290262.0,172.9666,173.2543,172.6309,172.7844,290262.0
2019-07-16 09:40:00,180.16,180.27,179.85,180.17,155008.0,172.7652,172.8707,172.4679,172.7748,155008.0
2019-07-16 09:50:00,180.15,180.52,180.09,180.43,95406.0,172.7556,173.1104,172.6981,173.0241,95406.0
2019-07-16 10:00:00,180.43,180.47,180.08,180.23,78424.0,173.0241,173.0625,172.6885,172.8323,78424.0
2019-07-16 10:10:00,180.24,180.28,179.94,180.04,72313.0,172.8419,172.8803,172.5542,172.6501,72313.0
2019-07-16 10:20:00,180.03,180.43,180.03,180.3,100663.0,172.6405,173.0241,172.6405,172.8995,100663.0
2019-07-16 10:30:00,180.32,180.57,180.19,180.53,99106.0,172.9186,173.1584,172.794,173.12,99106.0
2019-07-16 10:40:00,180.53,180.86,180.53,180.82,92512.0,173.12,173.4365,173.12,173.3981,92512.0
2019-07-16 10:50:00,180.83,180.85,180.74,180.82,79621.0,173.4077,173.4269,173.3214,173.3981,79621.0
2019-07-16 11:00:00,180.82,180.88,180.61,180.67,87226.0,173.3981,173.4556,173.1967,173.2543,87226.0
2019-07-16 11:10:00,180.67,180.77,180.52,180.55,63468.0,173.2543,173.3502,173.1104,173.1392,63468.0
2019-07-16 11:20:00,180.54,180.6,180.42,180.55,80328.0,173.1296,173.1871,173.0145,173.1392,80328.0
2019-07-16 11:30:00,180.53,180.6,180.52,180.56,50453.0,173.12,173.1871,173.1104,173.1488,50453.0
2019-07-16 11:40:00,180.57,180.6,180.45,180.48,44241.0,173.1584,173.1871,173.0433,173.0721,44241.0
2019-07-16 11:50:00,180.49,180.5,180.3,180.34,41859.0,173.0817,173.0912,172.8995,172.9378,41859.0
2019-07-16 12:00:00,180.34,180.38,180.02,180.04,55473.0,172.9378,172.9762,172.6309,172.6501,55473.0
2019-07-16 12:10:00,180.04,180.17,179.81,179.98,66850.0,172.6501,172.7748,172.4296,172.5926,66850.0
2019-07-16 12:20:00,179.96,180.14,179.92,179.95,107113.0,172.5734,172.746,172.5351,172.5638,107113.0
2019-07-16 12:30:00,179.96,180.06,179.9,180.0,51389.0,172.5734,172.6693,172.5159,172.6118,51389.0
2019-07-16 12:40:00,180.0,180.09,179.97,180.01,36945.0,172.6118,172.6981,172.583,172.6214,36945.0
2019-07-16 12:50:00,180.01,180.04,179.8,179.87,71970.0,172.6214,172.6501,172.42,172.4871,71970.0
2019-07-16 13:00:00,179.89,180.04,179.84,179.95,105687.0,172.5063,172.6501,172.4583,172.5638,105687.0
2019-07-16 13:10:00,179.95,180.01,179.87,179.93,34363.0,172.5638,172.6214,172.4871,172.5446,34363.0
2019-07-16 13:20:00,179.94,179.99,179.85,179.88,44691.0,172.5542,172.6022,172.4679,172.4967,44691.0
2019-07-16 13:30:00,179.87,179.9,179.65,179.66,78992.0,172.4871,172.5159,172.2761,172.2857,78992.0
2019-07-16 13:40:00,179.65,179.66,179.43,179.54,57744.0,172.2761,172.2857,172.0652,172.1707,57744.0
2019-07-16 13:50:00,179.52,179.6,179.34,179.36,54926.0,172.1515,172.2282,171.9789,171.998,54926.0
2019-07-16 14:00:00,179.34,179.38,179.09,179.11,125729.0,171.9789,172.0172,171.7391,171.7583,125729.0
2019-07-16 14:10:00,179.1,179.13,178.86,178.91,120896.0,171.7487,171.7775,171.5186,171.5665,120896.0
2019-07-16 14:20:00,178.93,179.02,178.82,178.9,78091.0,171.5857,171.672,171.4802,171.5569,78091.0
2019-07-16 14:30:00,178.88,178.99,178.73,178.96,69829.0,171.5377,171.6432,171.3939,171.6145,69829.0
2019-07-16 14:40:00,178.96,179.13,178.93,179.04,144927.0,171.6145,171.7775,171.5857,171.6912,144927.0
2019-07-16 14:50:00,179.03,179.13,178.99,179.02,120473.0,171.6816,171.7775,171.6432,171.672,120473.0
2019-07-16 15:00:00,179.01,179.1,178.98,179.06,152619.0,171.6624,171.7487,171.6336,171.7104,152619.0
2019-07-16 15:10:00,179.05,179.38,179.04,179.3,81687.0,171.7008,172.0172,171.6912,171.9405,81687.0
2019-07-16 15:20:00,179.3,179.42,179.24,179.41,61580.0,171.9405,172.0556,171.883,172.046,61580.0
2019-07-16 15:30:00,179.38,179.43,179.19,179.25,101283.0,172.0172,172.0652,171.835,171.8926,101283.0
2019-07-16 15:40:00,179.24,179.29,179.08,179.21,159732.0,171.883,171.9309,171.7295,171.8542,159732.0
2019-07-16 15:50:00,179.22,179.63,179.22,179.34,296606.0,171.8638,172.257,171.8638,171.9789,296606.0
2019-07-17 09:30:00,179.77,180.1,179.36,179.91,275200.0,172.3912,172.7077,171.998,172.5255,275200.0
2019-07-17 09:40:00,179.84,180.09,179.84,179.94,99655.0,172.4583,172.6981,172.4583,172.5542,99655.0
2019-07-17 09:50:00,179.93,180.05,179.79,180.02,101253.0,172.5446,172.6597,172.4104,172.6309,101253.0
2019-07-17 10:00:00,180.0,180.21,179.81,179.81,133018.0,172.6118,172.8131,172.4296,172.4296,133018.0
2019-07-17 10:10:00,179.82,179.83,179.35,179.38,97361.0,172.4392,172.4487,171.9884,172.0172,97361.0
2019-07-17 10:20:00,179.38,179.61,179.35,179.35,70719.0,172.0172,172.2378,171.9884,171.9884,70719.0
2019-07-17 10:30:00,179.36,179.54,179.3,179.38,81416.0,171.998,172.1707,171.9405,172.0172,81416.0
2019-07-17 10:40:00,179.4,179.49,179.01,179.07,80407.0,172.0364,172.1227,171.6624,171.7199,80407.0
2019-07-17 10:50:00,179.06,179.43,179.02,179.31,73775.0,171.7104,172.0652,171.672,171.9501,73775.0
2019-07-17 11:00:00,179.31,179.67,179.27,179.6,54567.0,171.9501,172.2953,171.9117,172.2282,54567.0
2019-07-17 11:10:00,179.6,179.68,179.5,179.55,44843.0,172.2282,172.3049,172.1323,172.1802,44843.0
2019-07-17 11:20:00,179.52,179.67,179.46,179.47,56237.0,172.1515,172.2953,172.0939,172.1035,56237.0
2019-07-17 11:30:00,179.43,179.51,179.34,179.49,36245.0,172.0652,172.1419,171.9789,172.1227,36245.0
2019-07-17 11:40:00,179.48,179.66,179.42,179.57,44914.0,172.1131,172.2857,172.0556,172.1994,44914.0
2019-07-17 11:50:00,179.56,179.6,179.43,179.45,39312.0,172.1898,172.2282,172.0652,172.0843,39312.0
2019-07-17 12:00:00,179.47,179.49,179.34,179.35,40027.0,172.1035,172.1227,171.9789,171.9884,40027.0
2019-07-17 12:10:00,179.35,179.36,179.22,179.35,41585.0,171.9884,171.998,171.8638,171.9884,41585.0
2019-07-17 12:20:00,179.34,179.46,179.32,179.38,28522.0,171.9789,172.0939,171.9597,172.0172,28522.0
2019-07-17 12:30:00,179.38,179.49,179.3,179.43,92187.0,172.0172,172.1227,171.9405,172.0652,92187.0
2019-07-17 12:40:00,179.41,179.45,179.33,179.34,44291.0,172.046,172.0843,171.9693,171.9789,44291.0
2019-07-17 12:50:00,179.34,179.56,179.32,179.55,34285.0,171.9789,172.1898,171.9597,172.1802,34285.0
2019-07-17 13:00:00,179.55,179.6,179.35,179.46,42692.0,172.1802,172.2282,171.9884,172.0939,42692.0
2019-07-17 13:10:00,179.46,179.54,179.44,179.49,26552.0,172.0939,172.1707,172.0748,172.1227,26552.0
2019-07-17 13:20:00,179.49,179.63,179.46,179.59,33586.0,172.1227,172.257,172.0939,172.2186,33586.0
2019-07-17 13:30:00,179.59,179.69,179.59,179.63,38382.0,172.2186,172.3145,172.2186,172.257,38382.0
2019-07-17 13:40:00,179.65,179.72,179.65,179.71,38248.0,172.2761,172.3433,172.2761,172.3337,38248.0
2019-07-17 13:50:00,179.71,179.75,179.62,179.65,29358.0,172.3337,172.372,172.2474,172.2761,29358.0
2019-07-17 14:00:00,179.64,179.64,179.44,179.51,34614.0,172.2665,172.2665,172.0748,172.1419,34614.0
2019-07-17 14:10:00,179.5,179.52,179.35,179.47,39916.0,172.1323,172.1515,171.9884,172.1035,39916.0
2019-07-17 14:20:00,179.47,179.58,179.47,179.53,44105.0,172.1035,172.209,172.1035,172.1611,44105.0
2019-07-17 14:30:00,179.54,179.64,179.51,179.55,41758.0,172.1707,172.2665,172.1419,172.1802,41758.0
2019-07-17 14:40:00,179.55,179.6,179.46,179.54,41654.0,172.1802,172.2282,172.0939,172.1707,41654.0
2019-07-17 14:50:00,179.54,179.57,179.45,179.48,44020.0,172.1707,172.1994,172.0843,172.1131,44020.0
2019-07-17 15:00:00,179.48,179.59,179.28,179.59,44526.0,172.1131,172.2186,171.9213,172.2186,44526.0
2019-07-17 15:10:00,179.59,179.64,179.47,179.5,63114.0,172.2186,172.2665,172.1035,172.1323,63114.0
2019-07-17 15:20:00,179.52,179.54,179.34,179.38,46405.0,172.1515,172.1707,171.9789,172.0172,46405.0
2019-07-17 15:30:00,179.38,179.56,179.34,179.51,62709.0,172.0172,172.1898,171.9789,172.1419,62709.0
2019-07-17 15:40:00,179.51,179.54,179.35,179.54,140013.0,172.1419,172.1707,171.9884,172.1707,140013.0
2019-07-17 15:50:00,179.53,179.6,179.15,179.16,246880.0,172.1611,172.2282,171.7967,171.8062,246880.0
2019-07-18 09:30:00,178.63,179.99,178.58,179.82,235195.0,171.298,172.6022,171.2501,172.4392,235195.0
2019-07-18 09:40:00,179.82,180.04,179.69,179.87,149120.0,172.4392,172.6501,172.3145,172.4871,149120.0
2019-07-18 09:50:00,179.82,179.87,179.41,179.55,78510.0,172.4392,172.4871,172.046,172.1802,78510.0
2019-07-18 10:00:00,179.56,179.97,179.4,179.88,68987.0,172.1898,172.583,172.0364,172.4967,68987.0
2019-07-18 10:10:00,179.91,180.13,179.84,179.97,89594.0,172.5255,172.7364,172.4583,172.583,89594.0
2019-07-18 10:20:00,179.98,180.24,179.92,180.15,82865.0,172.5926,172.8419,172.5351,172.7556,82865.0
2019-07-18 10:30:00,180.14,180.34,180.01,180.04,73583.0,172.746,172.9378,172.6214,172.6501,73583.0
2019-07-18 10:40:00,180.05,180.39,180.04,180.19,56373.0,172.6597,172.9858,172.6501,172.794,56373.0
2019-07-18 10:50:00,180.18,180.18,179.58,179.6,117725.0,172.7844,172.7844,172.209,172.2282,117725.0
2019-07-18 11:00:00,179.61,179.79,179.51,179.51,85425.0,172.2378,172.4104,172.1419,172.1419,85425.0
2019-07-18 11:10:00,179.52,179.59,179.38,179.43,65879.0,172.1515,172.2186,172.0172,172.0652,65879.0
2019-07-18 11:20:00,179.41,179.45,179.16,179.31,81690.0,172.046,172.0843,171.8062,171.9501,81690.0
2019-07-18 11:30:00,179.29,179.31,178.91,179.01,86469.0,171.9309,171.9501,171.5665,171.6624,86469.0
2019-07-18 11:40:00,178.96,179.1,178.85,178.87,64326.0,171.6145,171.7487,171.509,171.5282,64326.0
2019-07-18 11:50:00,178.85,178.95,178.79,178.88,46571.0,171.509,171.6049,171.4514,171.5377,46571.0
2019-07-18 12:00:00,178.88,179.09,178.84,179.08,53709.0,171.5377,171.7391,171.4994,171.7295,53709.0
2019-07-18 12:10:00,179.08,179.26,179.02,179.22,67506.0,171.7295,171.9021,171.672,171.8638,67506.0
2019-07-18 12:20:00,179.22,179.23,179.11,179.17,61618.0,171.8638,171.8734,171.7583,171.8158,61618.0
2019-07-18 12:30:00,179.21,179.23,179.08,179.22,56455.0,171.8542,171.8734,171.7295,171.8638,56455.0
2019-07-18 12:40:00,179.23,179.31,179.15,179.25,56206.0,171.8734,171.9501,171.7967,171.8926,56206.0
2019-07-18 12:50:00,179.24,179.3,179.14,179.16,54168.0,171.883,171.9405,171.7871,171.8062,54168.0
2019-07-18 13:00:00,179.17,179.4,179.16,179.4,48892.0,171.8158,172.0364,171.8062,172.0364,48892.0
2019-07-18 13:10:00,179.41,179.52,179.32,179.45,51268.0,172.046,172.1515,171.9597,172.0843,51268.0
2019-07-18 13:20:00,179.45,179.45,179.32,179.38,38969.0,172.0843,172.0843,171.9597,172.0172,38969.0
2019-07-18 13:30:00,179.38,179.55,179.38,179.54,54831.0,172.0172,172.1802,172.0172,172.1707,54831.0
2019-07-18 13:40:00,179.53,179.63,179.37,179.39,52278.0,172.1611,172.257,172.0076,172.0268,52278.0
2019-07-18 13:50:00,179.4,179.54,179.35,179.52,27317.0,172.0364,172.1707,171.9884,172.1515,27317.0
2019-07-18 14:00:00,179.52,179.83,179.52,179.81,58632.0,172.1515,172.4487,172.1515,172.4296,58632.0
2019-07-18 14:10:00,179.8,180.03,179.76,179.99,47587.0,172.42,172.6405,172.3816,172.6022,47587.0
2019-07-18 14:20:00,180.03,180.24,180.02,180.17,51759.0,172.6405,172.8419,172.6309,172.7748,51759.0
2019-07-18 14:30:00,180.18,180.38,180.13,180.28,98372.0,172.7844,172.9762,172.7364,172.8803,98372.0
2019-07-18 14:40:00,180.27,180.4,180.21,180.23,78091.0,172.8707,172.9954,172.8131,172.8323,78091.0
2019-07-18 14:50:00,180.22,180.41,180.15,180.36,65579.0,172.8227,173.0049,172.7556,172.957,65579.0
2019-07-18 15:00:00,180.37,180.49,180.28,180.34,150170.0,172.9666,173.0817,172.8803,172.9378,150170.0
2019-07-18 15:10:00,180.34,180.41,180.24,180.36,89896.0,172.9378,173.0049,172.8419,172.957,89896.0
2019-07-18 15:20:00,180.37,180.39,180.15,180.35,69057.0,172.9666,172.9858,172.7556,172.9474,69057.0
2019-07-18 15:30:00,180.35,180.42,180.24,180.4,97967.0,172.9474,173.0145,172.8419,172.9954,97967.0
2019-07-18 15:40:00,180.39,180.45,180.32,180.41,95058.0,172.9858,173.0433,172.9186,173.0049,95058.0
2019-07-18 15:50:00,180.4,180.62,180.3,180.55,239461.0,172.9954,173.2063,172.8995,173.1392,239461.0
2019-07-19 09:30:00,181.84,181.84,181.0,181.25,504013.0,174.3762,174.3762,173.5707,173.8105,504013.0
2019-07-19 09:40:00,181.29,181.29,180.08,180.35,202876.0,173.8488,173.8488,172.6885,172.9474,202876.0
2019-07-19 09:50:00,180.43,181.0,180.43,180.95,70795.0,173.0241,173.5707,173.0241,173.5228,70795.0
2019-07-19 10:00:00,180.93,181.06,180.55,180.56,64864.0,173.5036,173.6283,173.1392,173.1488,64864.0
2019-07-19 10:10:00,180.54,181.01,180.51,180.84,61130.0,173.1296,173.5803,173.1008,173.4173,61130.0
2019-07-19 10:20:00,180.85,181.09,180.72,180.77,69418.0,173.4269,173.657,173.3022,173.3502,69418.0
2019-07-19 10:30:00,180.78,180.92,180.68,180.76,44947.0,173.3598,173.494,173.2639,173.3406,44947.0
2019-07-19 10:40:00,180.76,180.91,180.49,180.49,74193.0,173.3406,173.4844,173.0817,173.0817,74193.0
2019-07-19 10:50:00,180.48,180.72,180.34,180.57,65054.0,173.0721,173.3022,172.9378,173.1584,65054.0
2019-07-19 11:00:00,180.6,180.67,180.44,180.67,64798.0,173.1871,173.2543,173.0337,173.2543,64798.0
2019-07-19 11:10:00,180.74,180.89,180.61,180.7,49772.0,173.3214,173.4652,173.1967,173.283,49772.0
2019-07-19 11:20:00,180.72,180.73,180.48,180.52,77412.0,173.3022,173.3118,173.0721,173.1104,77412.0
2019-07-19 11:30:00,180.53,180.57,180.3,180.34,66680.0,173.12,173.1584,172.8995,172.9378,66680.0
2019-07-19 11:40:00,180.32,180.32,180.11,180.29,56619.0,172.9186,172.9186,172.7173,172.8899,56619.0
2019-07-19 11:50:00,180.31,180.45,180.21,180.41,42025.0,172.909,173.0433,172.8131,173.0049,42025.0
2019-07-19 12:00:00,180.38,180.69,180.38,180.68,84616.0,172.9762,173.2734,172.9762,173.2639,84616.0
2019-07-19 12:10:00,180.7,180.85,180.64,180.76,45104.0,173.283,173.4269,173.2255,173.3406,45104.0
2019-07-19 12:20:00,180.75,180.86,180.58,180.84,35300.0,173.331,173.4365,173.168,173.4173,35300.0
2019-07-19 12:30:00,180.83,180.97,180.82,180.94,41210.0,173.4077,173.542,173.3981,173.5132,41210.0
2019-07-19 12:40:00,180.95,181.08,180.91,181.06,40651.0,173.5228,173.6474,173.4844,173.6283,40651.0
2019-07-19 12:50:00,181.05,181.12,180.87,180.88,54330.0,173.6187,173.6858,173.4461,173.4556,54330.0
2019-07-19 13:00:00,180.9,180.9,180.57,180.63,44706.0,173.4748,173.4748,173.1584,173.2159,44706.0
2019-07-19 13:10:00,180.63,180.78,180.63,180.69,30929.0,173.2159,173.3598,173.2159,173.2734,30929.0
2019-07-19 13:20:00,180.69,180.74,180.5,180.74,39197.0,173.2734,173.3214,173.0912,173.3214,39197.0
2019-07-19 13:30:00,180.74,180.76,180.41,180.47,49218.0,173.3214,173.3406,173.0049,173.0625,49218.0
2019-07-19 13:40:00,180.47,180.79,180.47,180.77,50337.0,173.0625,173.3693,173.0625,173.3502,50337.0
2019-07-19 13:50:00,180.78,180.89,180.6,180.67,83305.0,173.3598,173.4652,173.1871,173.2543,83305.0
2019-07-19 14:00:00,180.67,180.84,180.28,180.31,60107.0,173.2543,173.4173,172.8803,172.909,60107.0
2019-07-19 14:10:00,180.28,180.37,180.12,180.17,66486.0,172.8803,172.9666,172.7268,172.7748,66486.0
2019-07-19 14:20:00,180.16,180.32,179.88,179.91,80339.0,172.7652,172.9186,172.4967,172.5255,80339.0
2019-07-19 14:30:00,179.91,180.21,179.83,179.96,70796.0,172.5255,172.8131,172.4487,172.5734,70796.0
2019-07-19 14:40:00,180.01,180.2,179.98,180.14,62093.0,172.6214,172.8036,172.5926,172.746,62093.0
2019-07-19 14:50:00,180.15,180.21,179.96,180.1,54438.0,172.7556,172.8131,172.5734,172.7077,54438.0
2019-07-19 15:00:00,180.07,180.13,179.86,179.96,63999.0,172.6789,172.7364,172.4775,172.5734,63999.0
2019-07-19 15:10:00,179.95,180.02,179.81,179.93,75767.0,172.5638,172.6309,172.4296,172.5446,75767.0
2019-07-19 15:20:00,179.92,179.93,179.55,179.83,93238.0,172.5351,172.5446,172.1802,172.4487,93238.0
2019-07-19 15:30:00,179.84,180.06,179.78,179.84,66621.0,172.4583,172.6693,172.4008,172.4583,66621.0
2019-07-19 15:40:00,179.83,180.0,179.59,179.65,125793.0,172.4487,172.6118,172.2186,172.2761,125793.0
2019-07-19 15:50:00,179.64,179.67,179.14,179.24,504003.0,172.2665,172.2953,171.7871,171.883,504003.0
2019-07-22 09:30:00,179.64,179.72,179.14,179.41,321055.0,172.2665,172.3433,171.7871,172.046,321055.0
2019-07-22 09:40:00,179.45,179.84,179.42,179.71,146622.0,172.0843,172.4583,172.0556,172.3337,146622.0
2019-07-22 09:50:00,179.75,180.0,179.46,179.94,147750.0,172.372,172.6118,172.0939,172.5542,147750.0
2019-07-22 10:00:00,179.95,180.01,179.65,179.78,142927.0,172.5638,172.6214,172.2761,172.4008,142927.0
2019-07-22 10:10:00,179.8,179.93,179.59,179.69,72351.0,172.42,172.5446,172.2186,172.3145,72351.0
2019-07-22 10:20:00,179.7,179.73,179.33,179.58,75169.0,172.3241,172.3529,171.9693,172.209,75169.0
2019-07-22 10:30:00,179.59,179.92,179.59,179.86,89412.0,172.2186,172.5351,172.2186,172.4775,89412.0
2019-07-22 10:40:00,179.88,179.95,179.56,179.77,68057.0,172.4967,172.5638,172.1898,172.3912,68057.0
2019-07-22 10:50:00,179.75,179.92,179.63,179.89,65444.0,172.372,172.5351,172.257,172.5063,65444.0
2019-07-22 11:00:00,179.9,180.14,179.84,180.01,100578.0,172.5159,172.746,172.4583,172.6214,100578.0
2019-07-22 11:10:00,180.01,180.11,179.91,180.05,92088.0,172.6214,172.7173,172.5255,172.6597,92088.0
2019-07-22 11:20:00,180.06,180.07,179.8,180.04,52401.0,172.6693,172.6789,172.42,172.6501,52401.0
2019-07-22 11:30:00,180.05,180.08,179.55,179.66,91402.0,172.6597,172.6885,172.1802,172.2857,91402.0
2019-07-22 11:40:00,179.65,179.89,179.65,179.85,54278.0,172.2761,172.5063,172.2761,172.4679,54278.0
2019-07-22 11:50:00,179.86,179.99,179.75,179.97,49071.0,172.4775,172.6022,172.372,172.583,49071.0
2019-07-22 12:00:00,179.97,180.07,179.83,180.05,87214.0,172.583,172.6789,172.4487,172.6597,87214.0
2019-07-22 12:10:00,180.03,180.3,180.01,180.22,109890.0,172.6405,172.8995,172.6214,172.8227,109890.0
2019-07-22 12:20:00,180.18,180.33,180.16,180.27,69049.0,172.7844,172.9282,172.7652,172.8707,69049.0
2019-07-22 12:30:00,180.26,180.34,180.13,180.25,46664.0,172.8611,172.9378,172.7364,172.8515,46664.0
2019-07-22 12:40:00,180.24,180.51,180.24,180.39,66435.0,172.8419,173.1008,172.8419,172.9858,66435.0
2019-07-22 12:50:00,180.39,180.42,180.2,180.28,63751.0,172.9858,173.0145,172.8036,172.8803,63751.0
2019-07-22 13:00:00,180.3,180.33,180.03,180.06,61797.0,172.8995,172.9282,172.6405,172.6693,61797.0
2019-07-22 13:10:00,180.07,180.21,179.96,180.21,90179.0,172.6789,172.8131,172.5734,172.8131,90179.0
2019-07-22 13:20:00,180.21,180.38,180.21,180.31,37899.0,172.8131,172.9762,172.8131,172.909,37899.0
2019-07-22 13:30:00,180.3,180.46,180.3,180.44,33975.0,172.8995,173.0529,172.8995,173.0337,33975.0
2019-07-22 13:40:00,180.44,180.59,180.35,180.58,43792.0,173.0337,173.1776,172.9474,173.168,43792.0
2019-07-22 13:50:00,180.57,180.78,180.55,180.66,62706.0,173.1584,173.3598,173.1392,173.2447,62706.0
2019-07-22 14:00:00,180.65,180.73,180.54,180.67,68370.0,173.2351,173.3118,173.1296,173.2543,68370.0
2019-07-22 14:10:00,180.66,180.66,180.4,180.48,69723.0,173.2447,173.2447,172.9954,173.0721,69723.0
2019-07-22 14:20:00,180.48,180.57,180.45,180.49,52664.0,173.0721,173.1584,173.0433,173.0817,52664.0
2019-07-22 14:30:00,180.5,180.52,180.32,180.32,104977.0,173.0912,173.1104,172.9186,172.9186,104977.0
2019-07-22 14:40:00,180.31,180.47,180.25,180.41,56667.0,172.909,173.0625,172.8515,173.0049,56667.0
2019-07-22 14:50:00,180.43,180.69,180.36,180.66,86918.0,173.0241,173.2734,172.957,173.2447,86918.0
2019-07-22 15:00:00,180.67,180.98,180.61,180.65,96031.0,173.2543,173.5515,173.1967,173.2351,96031.0
2019-07-22 15:10:00,180.65,180.68,180.55,180.61,72385.0,173.2351,173.2639,173.1392,173.1967,72385.0
2019-07-22 15:20:00,180.61,180.64,180.38,180.48,75140.0,173.1967,173.2255,172.9762,173.0721,75140.0
2019-07-22 15:30:00,180.47,180.48,180.2,180.24,95657.0,173.0625,173.0721,172.8036,172.8419,95657.0
2019-07-22 15:40:00,180.23,180.39,180.2,180.38,97318.0,172.8323,172.9858,172.8036,172.9762,97318.0
2019-07-22 15:50:00,180.38,180.61,180.36,180.55,262615.0,172.9762,173.1967,172.957,173.1392,262615.0
2019-07-23 09:30:00,180.89,181.27,180.27,180.31,274143.0,173.4652,173.8296,172.8707,172.909,274143.0
2019-07-23 09:40:00,180.28,180.41,179.84,179.88,177386.0,172.8803,173.0049,172.4583,172.4967,177386.0
2019-07-23 09:50:00,179.89,179.93,179.55,179.74,137424.0,172.5063,172.5446,172.1802,172.3624,137424.0
2019-07-23 10:00:00,179.77,180.4,179.75,180.08,85166.0,172.3912,172.9954,172.372,172.6885,85166.0
2019-07-23 10:10:00,180.09,180.1,179.79,180.02,78666.0,172.6981,172.7077,172.4104,172.6309,78666.0
2019-07-23 10:20:00,180.03,180.29,179.88,180.28,76475.0,172.6405,172.8899,172.4967,172.8803,76475.0
2019-07-23 10:30:00,180.28,180.74,180.19,180.6,117839.0,172.8803,173.3214,172.794,173.1871,117839.0
2019-07-23 10:40:00,180.63,180.63,180.44,180.48,63285.0,173.2159,173.2159,173.0337,173.0721,63285.0
2019-07-23 10:50:00,180.49,180.66,180.18,180.18,93292.0,173.0817,173.2447,172.7844,172.7844,93292.0
2019-07-23 11:00:00,180.19,180.29,180.02,180.26,89612.0,172.794,172.8899,172.6309,172.8611,89612.0
2019-07-23 11:10:00,180.25,180.34,180.18,180.2,90820.0,172.8515,172.9378,172.7844,172.8036,90820.0
2019-07-23 11:20:00,180.2,180.26,180.03,180.04,90095.0,172.8036,172.8611,172.6405,172.6501,90095.0
2019-07-23 11:30:00,180.05,180.06,179.69,179.77,112022.0,172.6597,172.6693,172.3145,172.3912,112022.0
2019-07-23 11:40:00,179.76,179.78,179.47,179.59,101240.0,172.3816,172.4008,172.1035,172.2186,101240.0
2019-07-23 11:50:00,179.59,179.6,179.35,179.48,160714.0,172.2186,172.2282,171.9884,172.1131,160714.0
2019-07-23 12:00:00,179.46,179.47,179.07,179.26,78735.0,172.0939,172.1035,171.7199,171.9021,78735.0
2019-07-23 12:10:00,179.26,179.41,179.12,179.31,97911.0,171.9021,172.046,171.7679,171.9501,97911.0
2019-07-23 12:20:00,179.3,179.41,179.08,179.09,109733.0,171.9405,172.046,171.7295,171.7391,109733.0
2019-07-23 12:30:00,179.09,179.37,179.06,179.33,115075.0,171.7391,172.0076,171.7104,171.9693,115075.0
2019-07-23 12:40:00,179.35,179.68,179.32,179.65,223462.0,171.9884,172.3049,171.9597,172.2761,223462.0
2019-07-23 12:50:00,179.66,179.78,179.46,179.7,111831.0,172.2857,172.4008,172.0939,172.3241,111831.0
2019-07-23 13:00:00,179.71,179.87,179.57,179.85,88068.0,172.3337,172.4871,172.1994,172.4679,88068.0
2019-07-23 13:10:00,179.86,180.03,179.75,180.02,87515.0,172.4775,172.6405,172.372,172.6309,87515.0
2019-07-23 13:20:00,180.02,180.13,179.96,180.11,85435.0,172.6309,172.7364,172.5734,172.7173,85435.0
2019-07-23 13:30:00,180.11,180.22,180.07,180.22,96561.0,172.7173,172.8227,172.6789,172.8227,96561.0
2019-07-23 13:40:00,180.22,180.8,180.21,180.47,183134.0,172.8227,173.3789,172.8131,173.0625,183134.0
2019-07-23 13:50:00,180.49,180.57,180.34,180.53,92683.0,173.0817,173.1584,172.9378,173.12,92683.0
2019-07-23 14:00:00,180.54,180.6,180.24,180.25,170716.0,173.1296,173.1871,172.8419,172.8515,170716.0
2019-07-23 14:10:00,180.25,180.31,180.12,180.14,70997.0,172.8515,172.909,172.7268,172.746,70997.0
2019-07-23 14:20:00,180.13,180.27,180.12,180.24,59692.0,172.7364,172.8707,172.7268,172.8419,59692.0
2019-07-23 14:30:00,180.24,180.49,180.23,180.41,217727.0,172.8419,173.0817,172.8323,173.0049,217727.0
2019-07-23 14:40:00,180.41,180.6,180.4,180.58,190994.0,173.0049,173.1871,172.9954,173.168,190994.0
2019-07-23 14:50:00,180.57,180.86,180.54,180.74,123795.0,173.1584,173.4365,173.1296,173.3214,123795.0
2019-07-23 15:00:00,180.74,180.78,180.56,180.58,84782.0,173.3214,173.3598,173.1488,173.168,84782.0
2019-07-23 15:10:00,180.58,180.73,180.53,180.67,132636.0,173.168,173.3118,173.12,173.2543,132636.0
2019-07-23 15:20:00,180.66,180.78,180.6,180.7,92847.0,173.2447,173.3598,173.1871,173.283,92847.0
2019-07-23 15:30:00,180.7,180.87,180.68,180.73,127673.0,173.283,173.4461,173.2639,173.3118,127673.0
2019-07-23 15:40:00,180.73,180.78,180.59,180.75,172853.0,173.3118,173.3598,173.1776,173.331,172853.0
2019-07-23 15:50:00,180.74,180.91,180.61,180.88,490417.0,173.3214,173.4844,173.1967,173.4556,490417.0
2019-07-24 09:30:00,180.79,180.87,180.01,180.02,411649.0,173.3693,173.4461,172.6214,172.6309,411649.0
2019-07-24 09:40:00,180.02,180.05,179.25,179.37,230238.0,172.6309,172.6597,171.8926,172.0076,230238.0
2019-07-24 09:50:00,179.39,180.48,179.32,180.42,253897.0,172.0268,173.0721,171.9597,173.0145,253897.0
2019-07-24 10:00:00,180.42,180.7,180.31,180.46,243172.0,173.0145,173.283,172.909,173.0529,243172.0
2019-07-24 10:10:00,180.45,180.54,180.07,180.1,106315.0,173.0433,173.1296,172.6789,172.7077,106315.0
2019-07-24 10:20:00,180.11,180.23,179.85,179.94,175143.0,172.7173,172.8323,172.4679,172.5542,175143.0
2019-07-24 10:30:00,179.95,180.3,179.84,180.15,115202.0,172.5638,172.8995,172.4583,172.7556,115202.0
2019-07-24 10:40:00,180.15,180.4,180.01,180.37,137042.0,172.7556,172.9954,172.6214,172.9666,137042.0
2019-07-24 10:50:00,180.38,180.46,180.15,180.27,131507.0,172.9762,173.0529,172.7556,172.8707,131507.0
2019-07-24 11:00:00,180.24,180.25,180.03,180.2,107862.0,172.8419,172.8515,172.6405,172.8036,107862.0
2019-07-24 11:10:00,180.2,180.28,179.99,180.05,77704.0,172.8036,172.8803,172.6022,172.6597,77704.0
2019-07-24 11:20:00,180.06,180.11,179.81,179.86,96315.0,172.6693,172.7173,172.4296,172.4775,96315.0
2019-07-24 11:30:00,179.86,180.27,179.83,180.24,106852.0,172.4775,172.8707,172.4487,172.8419,106852.0
2019-07-24 11:40:00,180.22,180.26,179.87,179.95,134867.0,172.8227,172.8611,172.4871,172.5638,134867.0
2019-07-24 11:50:00,179.94,180.09,179.86,179.95,151487.0,172.5542,172.6981,172.4775,172.5638,151487.0
2019-07-24 12:00:00,179.97,180.5,179.96,180.43,114310.0,172.583,173.0912,172.5734,173.0241,114310.0
2019-07-24 12:10:00,180.44,180.63,180.31,180.39,82291.0,173.0337,173.2159,172.909,172.9858,82291.0
2019-07-24 12:20:00,180.39,180.5,180.33,180.48,77586.0,172.9858,173.0912,172.9282,173.0721,77586.0
2019-07-24 12:30:00,180.49,180.77,180.46,180.7,94946.0,173.0817,173.3502,173.0529,173.283,94946.0
2019-07-24 12:40:00,180.71,180.79,180.62,180.77,100166.0,173.2926,173.3693,173.2063,173.3502,100166.0
2019-07-24 12:50:00,180.78,180.94,180.73,180.93,55923.0,173.3598,173.5132,173.3118,173.5036,55923.0
2019-07-24 13:00:00,180.93,180.97,180.83,180.92,70508.0,173.5036,173.542,173.4077,173.494,70508.0
2019-07-24 13:10:00,180.92,181.11,180.8,181.05,104382.0,173.494,173.6762,173.3789,173.6187,104382.0
2019-07-24 13:20:00,181.06,181.17,180.9,180.96,108392.0,173.6283,173.7337,173.4748,173.5324,108392.0
2019-07-24 13:30:00,180.98,181.09,180.92,181.05,89063.0,173.5515,173.657,173.494,173.6187,89063.0
2019-07-24 13:40:00,181.03,181.58,180.98,181.56,112949.0,173.5995,174.1269,173.5515,174.1077,112949.0
2019-07-24 13:50:00,181.55,181.94,181.33,181.82,258924.0,174.0981,174.4721,173.8872,174.3571,258924.0
2019-07-24 14:00:00,181.83,181.96,181.67,181.74,113171.0,174.3667,174.4913,174.2132,174.2803,113171.0
2019-07-24 14:10:00,181.73,181.94,181.62,181.89,107785.0,174.2708,174.4721,174.1653,174.4242,107785.0
2019-07-24 14:20:00,181.89,181.96,181.78,181.89,104949.0,174.4242,174.4913,174.3187,174.4242,104949.0
2019-07-24 14:30:00,181.9,181.9,181.75,181.8,104705.0,174.4338,174.4338,174.2899,174.3379,104705.0
2019-07-24 14:40:00,181.8,181.85,181.75,181.84,68518.0,174.3379,174.3858,174.2899,174.3762,68518.0
2019-07-24 14:50:00,181.84,182.27,181.84,182.16,182892.0,174.3762,174.7886,174.3762,174.6831,182892.0
2019-07-24 15:00:00,182.17,182.38,182.14,182.33,114915.0,174.6927,174.8941,174.6639,174.8461,114915.0
2019-07-24 15:10:00,182.33,182.47,182.15,182.21,128990.0,174.8461,174.9804,174.6735,174.7311,128990.0
2019-07-24 15:20:00,182.21,182.35,182.11,182.32,107277.0,174.7311,174.8653,174.6352,174.8365,107277.0
2019-07-24 15:30:00,182.34,182.39,182.21,182.26,137314.0,174.8557,174.9037,174.7311,174.779,137314.0
2019-07-24 15:40:00,182.27,182.84,182.26,182.84,394073.0,174.7886,175.3352,174.779,175.3352,394073.0
2019-07-24 15:50:00,182.83,183.43,182.79,183.33,685017.0,175.3256,175.901,175.2873,175.8051,685017.0
2019-07-25 09:30:00,183.87,183.99,182.51,182.58,318084.0,176.3229,176.438,175.0187,175.0859,318084.0
2019-07-25 09:40:00,182.51,182.78,181.35,181.46,197868.0,175.0187,175.2777,173.9064,174.0118,197868.0
2019-07-25 09:50:00,181.48,182.16,181.3,182.16,142772.0,174.031,174.6831,173.8584,174.6831,142772.0
2019-07-25 10:00:00,182.12,182.28,181.69,181.97,160179.0,174.6448,174.7982,174.2324,174.5009,160179.0
2019-07-25 10:10:00,181.99,182.09,181.74,181.75,101603.0,174.5201,174.616,174.2803,174.2899,101603.0
2019-07-25 10:20:00,181.75,181.95,181.43,181.77,98848.0,174.2899,174.4817,173.9831,174.3091,98848.0
2019-07-25 10:30:00,181.78,182.18,181.66,182.1,111741.0,174.3187,174.7023,174.2036,174.6256,111741.0
2019-07-25 10:40:00,182.09,182.31,182.03,182.15,108499.0,174.616,174.827,174.5584,174.6735,108499.0
2019-07-25 10:50:00,182.16,182.5,182.07,182.32,141940.0,174.6831,175.0092,174.5968,174.8365,141940.0
2019-07-25 11:00:00,182.32,182.85,182.29,182.45,116381.0,174.8365,175.3448,174.8078,174.9612,116381.0
2019-07-25 11:10:00,182.48,182.59,182.13,182.15,90906.0,174.99,175.0955,174.6543,174.6735,90906.0
2019-07-25 11:20:00,182.12,182.24,181.96,182.18,82289.0,174.6448,174.7598,174.4913,174.7023,82289.0
2019-07-25 11:30:00,182.21,182.36,182.08,182.15,83051.0,174.7311,174.8749,174.6064,174.6735,83051.0
2019-07-25 11:40:00,182.15,182.26,181.93,181.94,86734.0,174.6735,174.779,174.4626,174.4721,86734.0
2019-07-25 11:50:00,181.96,182.22,181.9,182.15,104202.0,174.4913,174.7406,174.4338,174.6735,104202.0
2019-07-25 12:00:00,182.13,182.25,181.96,182.0,80301.0,174.6543,174.7694,174.4913,174.5297,80301.0
2019-07-25 12:10:00,182.01,182.45,182.0,182.41,110749.0,174.5393,174.9612,174.5297,174.9228,110749.0
2019-07-25 12:20:00,182.43,182.45,182.34,182.38,50825.0,174.942,174.9612,174.8557,174.8941,50825.0
2019-07-25 12:30:00,182.38,182.43,181.94,181.95,83515.0,174.8941,174.942,174.4721,174.4817,83515.0
2019-07-25 12:40:00,181.97,182.01,181.77,181.97,62825.0,174.5009,174.5393,174.3091,174.5009,62825.0
2019-07-25 12:50:00,181.98,182.04,181.78,181.84,50931.0,174.5105,174.568,174.3187,174.3762,50931.0
2019-07-25 13:00:00,181.83,181.86,181.62,181.66,71520.0,174.3667,174.3954,174.1653,174.2036,71520.0
2019-07-25 13:10:00,181.66,181.74,181.58,181.62,68844.0,174.2036,174.2803,174.1269,174.1653,68844.0
2019-07-25 13:20:00,181.62,181.7,181.48,181.65,59618.0,174.1653,174.242,174.031,174.194,59618.0
2019-07-25 13:30:00,181.64,181.96,181.64,181.88,54822.0,174.1845,174.4913,174.1845,174.4146,54822.0
2019-07-25 13:40:00,181.88,182.05,181.87,181.96,37167.0,174.4146,174.5776,174.405,174.4913,37167.0
2019-07-25 13:50:00,181.95,181.95,181.66,181.66,47119.0,174.4817,174.4817,174.2036,174.2036,47119.0
2019-07-25 14:00:00,181.67,182.08,181.67,182.03,59066.0,174.2132,174.6064,174.2132,174.5584,59066.0
2019-07-25 14:10:00,182.04,182.2,182.0,182.0,43574.0,174.568,174.7215,174.5297,174.5297,43574.0
2019-07-25 14:20:00,182.03,182.16,181.96,181.99,50882.0,174.5584,174.6831,174.4913,174.5201,50882.0
2019-07-25 14:30:00,181.98,182.06,181.87,181.89,52495.0,174.5105,174.5872,174.405,174.4242,52495.0
2019-07-25 14:40:00,181.88,181.96,181.8,181.91,51702.0,174.4146,174.4913,174.3379,174.4434,51702.0
2019-07-25 14:50:00,181.89,181.9,181.58,181.8,65031.0,174.4242,174.4338,174.1269,174.3379,65031.0
2019-07-25 15:00:00,181.78,181.89,181.54,181.57,82367.0,174.3187,174.4242,174.0886,174.1173,82367.0
2019-07-25 15:10:00,181.58,181.8,181.55,181.75,69876.0,174.1269,174.3379,174.0981,174.2899,69876.0
2019-07-25 15:20:00,181.74,181.85,181.63,181.81,80050.0,174.2803,174.3858,174.1749,174.3475,80050.0
2019-07-25 15:30:00,181.81,181.99,181.78,181.78,87406.0,174.3475,174.5201,174.3187,174.3187,87406.0
2019-07-25 15:40:00,181.78,181.94,181.64,181.71,106670.0,174.3187,174.4721,174.1845,174.2516,106670.0
2019-07-25 15:50:00,181.72,181.82,181.36,181.7,434220.0,174.2612,174.3571,173.9159,174.242,434220.0
2019-07-26 09:30:00,182.41,183.17,182.21,182.88,369326.0,174.9228,175.6517,174.7311,175.3736,369326.0
2019-07-26 09:40:00,182.87,182.9,182.39,182.62,115372.0,175.364,175.3927,174.9037,175.1242,115372.0
2019-07-26 09:50:00,182.62,183.15,182.51,183.1,233922.0,175.1242,175.6325,175.0187,175.5845,233922.0
2019-07-26 10:00:00,183.08,183.36,182.95,183.22,113942.0,175.5653,175.8339,175.4407,175.6996,113942.0
2019-07-26 10:10:00,183.21,183.29,182.88,183.22,75784.0,175.69,175.7667,175.3736,175.6996,75784.0
2019-07-26 10:20:00,183.23,183.26,182.97,183.05,95722.0,175.7092,175.738,175.4599,175.5366,95722.0
2019-07-26 10:30:00,183.05,183.05,182.73,182.89,75007.0,175.5366,175.5366,175.2297,175.3831,75007.0
2019-07-26 10:40:00,182.89,182.92,182.54,182.56,67726.0,175.3831,175.4119,175.0475,175.0667,67726.0
2019-07-26 10:50:00,182.55,182.69,182.46,182.57,86924.0,175.0571,175.1914,174.9708,175.0763,86924.0
2019-07-26 11:00:00,182.56,182.68,182.52,182.65,73516.0,175.0667,175.1818,175.0283,175.153,73516.0
2019-07-26 11:10:00,182.66,182.85,182.58,182.7,61775.0,175.1626,175.3448,175.0859,175.2009,61775.0
2019-07-26 11:20:00,182.69,182.89,182.69,182.88,57598.0,175.1914,175.3831,175.1914,175.3736,57598.0
2019-07-26 11:30:00,182.87,183.03,182.86,183.0,69505.0,175.364,175.5174,175.3544,175.4886,69505.0
2019-07-26 11:40:00,183.01,183.08,182.9,183.04,47585.0,175.4982,175.5653,175.3927,175.527,47585.0
2019-07-26 11:50:00,183.04,183.16,182.98,183.13,51933.0,175.527,175.6421,175.4695,175.6133,51933.0
2019-07-26 12:00:00,183.15,183.16,183.06,183.12,41907.0,175.6325,175.6421,175.5462,175.6037,41907.0
2019-07-26 12:10:00,183.13,183.22,183.04,183.08,48972.0,175.6133,175.6996,175.527,175.5653,48972.0
2019-07-26 12:20:00,183.07,183.13,183.05,183.09,34963.0,175.5558,175.6133,175.5366,175.5749,34963.0
2019-07-26 12:30:00,183.09,183.11,182.99,183.01,29057.0,175.5749,175.5941,175.479,175.4982,29057.0
2019-07-26 12:40:00,183.02,183.03,182.96,182.99,37131.0,175.5078,175.5174,175.4503,175.479,37131.0
2019-07-26 12:50:00,183.01,183.14,183.0,183.11,36290.0,175.4982,175.6229,175.4886,175.5941,36290.0
2019-07-26 13:00:00,183.1,183.16,183.03,183.14,43903.0,175.5845,175.6421,175.5174,175.6229,43903.0
2019-07-26 13:10:00,183.13,183.35,183.13,183.26,52092.0,175.6133,175.8243,175.6133,175.738,52092.0
2019-07-26 13:20:00,183.27,183.43,183.27,183.37,47881.0,175.7475,175.901,175.7475,175.8434,47881.0
2019-07-26 13:30:00,183.39,183.5,183.35,183.44,41030.0,175.8626,175.9681,175.8243,175.9106,41030.0
2019-07-26 13:40:00,183.44,183.56,183.4,183.47,41587.0,175.9106,176.0256,175.8722,175.9393,41587.0
2019-07-26 13:50:00,183.47,183.77,183.39,183.77,122376.0,175.9393,176.227,175.8626,176.227,122376.0
2019-07-26 14:00:00,183.78,183.82,183.46,183.53,55227.0,176.2366,176.275,175.9298,175.9969,55227.0
2019-07-26 14:10:00,183.54,183.56,183.35,183.37,51834.0,176.0065,176.0256,175.8243,175.8434,51834.0
2019-07-26 14:20:00,183.37,183.38,183.2,183.27,41576.0,175.8434,175.853,175.6804,175.7475,41576.0
2019-07-26 14:30:00,183.26,183.35,183.23,183.33,33399.0,175.738,175.8243,175.7092,175.8051,33399.0
2019-07-26 14:40:00,183.33,183.47,183.3,183.46,49304.0,175.8051,175.9393,175.7763,175.9298,49304.0
2019-07-26 14:50:00,183.46,183.54,183.41,183.47,45524.0,175.9298,176.0065,175.8818,175.9393,45524.0
2019-07-26 15:00:00,183.48,183.66,183.41,183.59,102097.0,175.9489,176.1215,175.8818,176.0544,102097.0
2019-07-26 15:10:00,183.6,183.72,183.58,183.68,48562.0,176.064,176.1791,176.0448,176.1407,48562.0
2019-07-26 15:20:00,183.68,183.76,183.57,183.58,79378.0,176.1407,176.2174,176.0352,176.0448,79378.0
2019-07-26 15:30:00,183.59,183.73,183.53,183.56,252361.0,176.0544,176.1887,175.9969,176.0256,252361.0
2019-07-26 15:40:00,183.56,183.59,183.46,183.55,93820.0,176.0256,176.0544,175.9298,176.0161,93820.0
2019-07-26 15:50:00,183.55,183.71,183.53,183.69,308839.0,176.0161,176.1695,175.9969,176.1503,308839.0
2019-07-29 09:30:00,183.89,183.9,183.21,183.75,239481.0,176.3421,176.3517,175.69,176.2078,239481.0
2019-07-29 09:40:00,183.72,183.77,183.36,183.68,64965.0,176.1791,176.227,175.8339,176.1407,64965.0
2019-07-29 09:50:00,183.67,183.68,183.19,183.27,104760.0,176.1311,176.1407,175.6708,175.7475,104760.0
2019-07-29 10:00:00,183.27,183.32,182.81,182.93,123000.0,175.7475,175.7955,175.3064,175.4215,123000.0
2019-07-29 10:10:00,182.89,183.03,182.73,182.87,91810.0,175.3831,175.5174,175.2297,175.364,91810.0
2019-07-29 10:20:00,182.89,183.33,182.79,183.31,54363.0,175.3831,175.8051,175.2873,175.7859,54363.0
2019-07-29 10:30:00,183.3,183.6,183.18,183.47,61454.0,175.7763,176.064,175.6612,175.9393,61454.0
2019-07-29 10:40:00,183.46,183.7,183.31,183.68,53071.0,175.9298,176.1599,175.7859,176.1407,53071.0
2019-07-29 10:50:00,183.68,183.76,183.39,183.52,68880.0,176.1407,176.2174,175.8626,175.9873,68880.0
2019-07-29 11:00:00,183.51,183.61,183.33,183.46,48654.0,175.9777,176.0736,175.8051,175.9298,48654.0
2019-07-29 11:10:00,183.46,183.74,183.42,183.7,54692.0,175.9298,176.1983,175.8914,176.1599,54692.0
2019-07-29 11:20:00,183.72,183.77,183.53,183.69,63059.0,176.1791,176.227,175.9969,176.1503,63059.0
2019-07-29 11:30:00,183.69,183.79,183.6,183.65,44559.0,176.1503,176.2462,176.064,176.112,44559.0
2019-07-29 11:40:00,183.65,183.72,183.54,183.7,41118.0,176.112,176.1791,176.0065,176.1599,41118.0
2019-07-29 11:50:00,183.71,183.8,183.62,183.75,34317.0,176.1695,176.2558,176.0832,176.2078,34317.0
2019-07-29 12:00:00,183.76,183.82,183.63,183.65,43571.0,176.2174,176.275,176.0928,176.112,43571.0
2019-07-29 12:10:00,183.66,183.75,183.52,183.56,112642.0,176.1215,176.2078,175.9873,176.0256,112642.0
2019-07-29 12:20:00,183.54,183.67,183.48,183.56,35591.0,176.0065,176.1311,175.9489,176.0256,35591.0
2019-07-29 12:30:00,183.57,183.59,183.46,183.56,36503.0,176.0352,176.0544,175.9298,176.0256,36503.0
2019-07-29 12:40:00,183.58,183.84,183.53,183.83,64710.0,176.0448,176.2942,175.9969,176.2846,64710.0
2019-07-29 12:50:00,183.81,183.97,183.78,183.95,48478.0,176.2654,176.4188,176.2366,176.3996,48478.0
2019-07-29 13:00:00,183.94,184.07,183.91,183.93,129141.0,176.39,176.5147,176.3613,176.3805,129141.0
2019-07-29 13:10:00,183.93,183.98,183.86,183.94,49568.0,176.3805,176.4284,176.3133,176.39,49568.0
2019-07-29 13:20:00,183.95,184.02,183.89,183.93,35438.0,176.3996,176.4668,176.3421,176.3805,35438.0
2019-07-29 13:30:00,183.93,183.96,183.75,183.87,37490.0,176.3805,176.4092,176.2078,176.3229,37490.0
2019-07-29 13:40:00,183.88,183.9,183.79,183.89,41759.0,176.3325,176.3517,176.2462,176.3421,41759.0
2019-07-29 13:50:00,183.89,183.9,183.62,183.63,43304.0,176.3421,176.3517,176.0832,176.0928,43304.0
2019-07-29 14:00:00,183.62,183.64,183.39,183.46,47268.0,176.0832,176.1024,175.8626,175.9298,47268.0
2019-07-29 14:10:00,183.45,183.67,183.44,183.59,41639.0,175.9202,176.1311,175.9106,176.0544,41639.0
2019-07-29 14:20:00,183.6,183.71,183.55,183.67,53393.0,176.064,176.1695,176.0161,176.1311,53393.0
2019-07-29 14:30:00,183.67,183.67,183.54,183.58,46321.0,176.1311,176.1311,176.0065,176.0448,46321.0
2019-07-29 14:40:00,183.57,183.58,183.48,183.52,60171.0,176.0352,176.0448,175.9489,175.9873,60171.0
2019-07-29 14:50:00,183.5,183.69,183.5,183.55,42379.0,175.9681,176.1503,175.9681,176.0161,42379.0
2019-07-29 15:00:00,183.56,183.67,183.45,183.5,50094.0,176.0256,176.1311,175.9202,175.9681,50094.0
2019-07-29 15:10:00,183.5,183.5,183.3,183.44,66169.0,175.9681,175.9681,175.7763,175.9106,66169.0
2019-07-29 15:20:00,183.44,183.53,183.42,183.47,67764.0,175.9106,175.9969,175.8914,175.9393,67764.0
2019-07-29 15:30:00,183.47,183.56,183.39,183.47,82523.0,175.9393,176.0256,175.8626,175.9393,82523.0
2019-07-29 15:40:00,183.47,183.62,183.45,183.53,102923.0,175.9393,176.0832,175.9202,175.9969,102923.0
2019-07-29 15:50:00,183.53,183.61,183.23,183.23,250735.0,175.9969,176.0736,175.7092,175.7092,250735.0
2019-07-30 09:30:00,182.6,182.92,181.51,182.78,327741.0,175.1051,175.4119,174.0598,175.2777,327741.0
2019-07-30 09:40:00,182.8,183.38,182.52,182.52,190968.0,175.2968,175.853,175.0283,175.0283,190968.0
2019-07-30 09:50:00,182.57,183.0,182.54,182.91,60704.0,175.0763,175.4886,175.0475,175.4023,60704.0
2019-07-30 10:00:00,182.86,183.09,182.68,182.78,66206.0,175.3544,175.5749,175.1818,175.2777,66206.0
2019-07-30 10:10:00,182.78,182.85,182.44,182.7,92065.0,175.2777,175.3448,174.9516,175.2009,92065.0
2019-07-30 10:20:00,182.65,182.85,182.55,182.62,44863.0,175.153,175.3448,175.0571,175.1242,44863.0
2019-07-30 10:30:00,182.64,182.86,182.54,182.74,51691.0,175.1434,175.3544,175.0475,175.2393,51691.0
2019-07-30 10:40:00,182.75,182.94,182.61,182.87,44832.0,175.2489,175.4311,175.1146,175.364,44832.0
2019-07-30 10:50:00,182.87,183.21,182.78,183.11,158563.0,175.364,175.69,175.2777,175.5941,158563.0
2019-07-30 11:00:00,183.13,183.23,183.06,183.2,121432.0,175.6133,175.7092,175.5462,175.6804,121432.0
2019-07-30 11:10:00,183.17,183.2,182.74,182.74,65756.0,175.6517,175.6804,175.2393,175.2393,65756.0
2019-07-30 11:20:00,182.76,182.83,182.65,182.69,51328.0,175.2585,175.3256,175.153,175.1914,51328.0
2019-07-30 11:30:00,182.7,182.83,182.55,182.57,91710.0,175.2009,175.3256,175.0571,175.0763,91710.0
2019-07-30 11:40:00,182.58,182.58,182.23,182.3,73470.0,175.0859,175.0859,174.7502,174.8174,73470.0
2019-07-30 11:50:00,182.3,182.32,182.14,182.23,54905.0,174.8174,174.8365,174.6639,174.7502,54905.0
2019-07-30 12:00:00,182.23,182.38,182.17,182.28,50130.0,174.7502,174.8941,174.6927,174.7982,50130.0
2019-07-30 12:10:00,182.25,182.42,182.25,182.4,45413.0,174.7694,174.9324,174.7694,174.9133,45413.0
2019-07-30 12:20:00,182.41,182.42,182.17,182.34,43510.0,174.9228,174.9324,174.6927,174.8557,43510.0
2019-07-30 12:30:00,182.35,182.55,182.35,182.46,49862.0,174.8653,175.0571,174.8653,174.9708,49862.0
2019-07-30 12:40:00,182.44,182.49,182.24,182.27,42157.0,174.9516,174.9996,174.7598,174.7886,42157.0
2019-07-30 12:50:00,182.26,182.27,182.09,182.14,55675.0,174.779,174.7886,174.616,174.6639,55675.0
2019-07-30 13:00:00,182.15,182.29,182.05,182.27,61799.0,174.6735,174.8078,174.5776,174.7886,61799.0
2019-07-30 13:10:00,182.27,182.4,182.22,182.37,49804.0,174.7886,174.9133,174.7406,174.8845,49804.0
2019-07-30 13:20:00,182.37,182.45,182.31,182.34,50399.0,174.8845,174.9612,174.827,174.8557,50399.0
2019-07-30 13:30:00,182.34,182.4,182.22,182.25,35181.0,174.8557,174.9133,174.7406,174.7694,35181.0
2019-07-30 13:40:00,182.23,182.28,182.19,182.28,35919.0,174.7502,174.7982,174.7119,174.7982,35919.0
2019-07-30 13:50:00,182.28,182.42,182.25,182.27,49188.0,174.7982,174.9324,174.7694,174.7886,49188.0
2019-07-30 14:00:00,182.27,182.6,182.26,182.38,77347.0,174.7886,175.1051,174.779,174.8941,77347.0
2019-07-30 14:10:00,182.37,182.39,182.26,182.28,75107.0,174.8845,174.9037,174.779,174.7982,75107.0
2019-07-30 14:20:00,182.28,182.34,182.2,182.23,94044.0,174.7982,174.8557,174.7215,174.7502,94044.0
2019-07-30 14:30:00,182.23,182.28,182.1,182.1,61314.0,174.7502,174.7982,174.6256,174.6256,61314.0
2019-07-30 14:40:00,182.11,182.11,181.89,181.92,102715.0,174.6352,174.6352,174.4242,174.453,102715.0
2019-07-30 14:50:00,181.91,181.96,181.84,181.84,65606.0,174.4434,174.4913,174.3762,174.3762,65606.0
2019-07-30 15:00:00,181.84,181.87,181.58,181.61,82152.0,174.3762,174.405,174.1269,174.1557,82152.0
2019-07-30 15:10:00,181.61,181.68,181.49,181.56,84172.0,174.1557,174.2228,174.0406,174.1077,84172.0
2019-07-30 15:20:00,181.56,181.62,181.36,181.41,87496.0,174.1077,174.1653,173.9159,173.9639,87496.0
2019-07-30 15:30:00,181.41,181.54,181.27,181.4,118810.0,173.9639,174.0886,173.8296,173.9543,118810.0
2019-07-30 15:40:00,181.41,181.45,181.33,181.42,125789.0,173.9639,174.0023,173.8872,173.9735,125789.0
2019-07-30 15:50:00,181.42,181.57,181.31,181.55,295338.0,173.9735,174.1173,173.868,174.0981,295338.0
2019-07-31 09:30:00,181.79,181.93,180.94,181.56,294383.0,174.3283,174.4626,173.5132,174.1077,294383.0
2019-07-31 09:40:00,181.57,181.86,181.32,181.78,118916.0,174.1173,174.3954,173.8776,174.3187,118916.0
2019-07-31 09:50:00,181.78,182.05,181.61,181.95,134541.0,174.3187,174.5776,174.1557,174.4817,134541.0
2019-07-31 10:00:00,181.94,182.05,181.61,181.69,85110.0,174.4721,174.5776,174.1557,174.2324,85110.0
2019-07-31 10:10:00,181.7,181.72,181.22,181.52,138178.0,174.242,174.2612,173.7817,174.0694,138178.0
2019-07-31 10:20:00,181.55,181.6,181.24,181.3,97106.0,174.0981,174.1461,173.8009,173.8584,97106.0
2019-07-31 10:30:00,181.28,181.38,181.01,181.17,69599.0,173.8392,173.9351,173.5803,173.7337,69599.0
2019-07-31 10:40:00,181.18,181.3,181.09,181.17,65791.0,173.7433,173.8584,173.657,173.7337,65791.0
2019-07-31 10:50:00,181.16,181.35,181.11,181.29,86694.0,173.7242,173.9064,173.6762,173.8488,86694.0
2019-07-31 11:00:00,181.29,181.65,181.28,181.6,46381.0,173.8488,174.194,173.8392,174.1461,46381.0
2019-07-31 11:10:00,181.62,181.68,181.52,181.56,44628.0,174.1653,174.2228,174.0694,174.1077,44628.0
2019-07-31 11:20:00,181.52,181.69,181.46,181.46,44864.0,174.0694,174.2324,174.0118,174.0118,44864.0
2019-07-31 11:30:00,181.47,181.53,181.28,181.4,42102.0,174.0214,174.079,173.8392,173.9543,42102.0
2019-07-31 11:40:00,181.41,181.52,181.34,181.42,40900.0,173.9639,174.0694,173.8968,173.9735,40900.0
2019-07-31 11:50:00,181.43,181.55,181.39,181.46,42638.0,173.9831,174.0981,173.9447,174.0118,42638.0
2019-07-31 12:00:00,181.46,181.47,181.27,181.29,48739.0,174.0118,174.0214,173.8296,173.8488,48739.0
2019-07-31 12:10:00,181.27,181.3,181.15,181.21,34001.0,173.8296,173.8584,173.7146,173.7721,34001.0
2019-07-31 12:20:00,181.2,181.27,181.14,181.19,31380.0,173.7625,173.8296,173.705,173.7529,31380.0
2019-07-31 12:30:00,181.19,181.2,181.01,181.03,58074.0,173.7529,173.7625,173.5803,173.5995,58074.0
2019-07-31 12:40:00,181.05,181.11,180.97,180.98,79998.0,173.6187,173.6762,173.542,173.5515,79998.0
2019-07-31 12:50:00,180.98,181.03,180.86,180.89,36600.0,173.5515,173.5995,173.4365,173.4652,36600.0
2019-07-31 13:00:00,180.89,181.09,180.86,181.02,41365.0,173.4652,173.657,173.4365,173.5899,41365.0
2019-07-31 13:10:00,181.02,181.02,180.58,180.6,58906.0,173.5899,173.5899,173.168,173.1871,58906.0
2019-07-31 13:20:00,180.6,180.63,180.3,180.33,88874.0,173.1871,173.2159,172.8995,172.9282,88874.0
2019-07-31 13:30:00,180.32,180.49,180.3,180.44,122730.0,172.9186,173.0817,172.8995,173.0337,122730.0
2019-07-31 13:40:00,180.44,180.54,180.43,180.47,72622.0,173.0337,173.1296,173.0241,173.0625,72622.0
2019-07-31 13:50:00,180.46,180.61,180.21,180.57,106321.0,173.0529,173.1967,172.8131,173.1584,106321.0
2019-07-31 14:00:00,180.54,180.83,179.9,180.4,169058.0,173.1296,173.4077,172.5159,172.9954,169058.0
2019-07-31 14:10:00,180.36,180.57,180.1,180.11,86158.0,172.957,173.1584,172.7077,172.7173,86158.0
2019-07-31 14:20:00,180.1,180.21,179.9,179.92,56358.0,172.7077,172.8131,172.5159,172.5351,56358.0
2019-07-31 14:30:00,179.91,180.22,179.15,179.18,154867.0,172.5255,172.8227,171.7967,171.8254,154867.0
2019-07-31 14:40:00,179.21,179.36,177.9,177.94,323988.0,171.8542,171.998,170.598,170.6363,323988.0
2019-07-31 14:50:00,177.94,177.99,176.06,177.97,468081.0,170.6363,170.6843,168.8335,170.6651,468081.0
2019-07-31 15:00:00,177.96,178.96,177.46,178.5,470769.0,170.6555,171.6145,170.176,171.1733,470769.0
2019-07-31 15:10:00,178.52,178.91,178.07,178.8,193651.0,171.1925,171.5665,170.761,171.461,193651.0
2019-07-31 15:20:00,178.8,179.19,178.67,178.93,164348.0,171.461,171.835,171.3364,171.5857,164348.0
2019-07-31 15:30:00,178.96,179.05,178.59,178.96,127272.0,171.6145,171.7008,171.2596,171.6145,127272.0
2019-07-31 15:40:00,178.97,179.1,178.62,178.8,123153.0,171.624,171.7487,171.2884,171.461,123153.0
2019-07-31 15:50:00,178.84,178.85,177.94,177.95,662538.0,171.4994,171.509,170.6363,170.6459,662538.0
2019-08-01 09:30:00,179.19,179.92,178.91,179.66,357129.0,171.835,172.5351,171.5665,172.2857,357129.0
2019-08-01 09:40:00,179.67,179.79,179.26,179.31,213176.0,172.2953,172.4104,171.9021,171.9501,213176.0
2019-08-01 09:50:00,179.31,179.57,178.96,179.22,180353.0,171.9501,172.1994,171.6145,171.8638,180353.0
2019-08-01 10:00:00,179.21,179.69,179.1,179.61,188744.0,171.8542,172.3145,171.7487,172.2378,188744.0
2019-08-01 10:10:00,179.6,179.76,179.35,179.65,204220.0,172.2282,172.3816,171.9884,172.2761,204220.0
2019-08-01 10:20:00,179.69,180.43,179.58,180.43,199311.0,172.3145,173.0241,172.209,173.0241,199311.0
2019-08-01 10:30:00,180.45,180.79,180.37,180.64,185358.0,173.0433,173.3693,172.9666,173.2255,185358.0
2019-08-01 10:40:00,180.71,181.27,180.51,181.27,245753.0,173.2926,173.8296,173.1008,173.8296,245753.0
2019-08-01 10:50:00,181.24,181.61,181.15,181.55,183505.0,173.8009,174.1557,173.7146,174.0981,183505.0
2019-08-01 11:00:00,181.56,181.91,181.22,181.48,219384.0,174.1077,174.4434,173.7817,174.031,219384.0
2019-08-01 11:10:00,181.49,181.9,181.47,181.85,110349.0,174.0406,174.4338,174.0214,174.3858,110349.0
2019-08-01 11:20:00,181.83,182.14,181.83,182.14,109816.0,174.3667,174.6639,174.3667,174.6639,109816.0
2019-08-01 11:30:00,182.15,182.33,182.0,182.2,93654.0,174.6735,174.8461,174.5297,174.7215,93654.0
2019-08-01 11:40:00,182.25,182.4,182.16,182.38,97599.0,174.7694,174.9133,174.6831,174.8941,97599.0
2019-08-01 11:50:00,182.36,182.38,181.66,181.66,86127.0,174.8749,174.8941,174.2036,174.2036,86127.0
2019-08-01 12:00:00,181.65,181.68,181.36,181.47,145367.0,174.194,174.2228,173.9159,174.0214,145367.0
2019-08-01 12:10:00,181.5,181.53,181.21,181.23,63459.0,174.0502,174.079,173.7721,173.7913,63459.0
2019-08-01 12:20:00,181.24,181.3,181.11,181.2,89107.0,173.8009,173.8584,173.6762,173.7625,89107.0
2019-08-01 12:30:00,181.21,181.45,181.17,181.43,72019.0,173.7721,174.0023,173.7337,173.9831,72019.0
2019-08-01 12:40:00,181.43,181.53,181.37,181.39,182112.0,173.9831,174.079,173.9255,173.9447,182112.0
2019-08-01 12:50:00,181.4,181.43,181.24,181.38,48816.0,173.9543,173.9831,173.8009,173.9351,48816.0
2019-08-01 13:00:00,181.36,181.39,181.24,181.34,42049.0,173.9159,173.9447,173.8009,173.8968,42049.0
2019-08-01 13:10:00,181.34,181.54,181.29,181.44,54999.0,173.8968,174.0886,173.8488,173.9927,54999.0
2019-08-01 13:20:00,181.42,181.52,179.95,180.14,161956.0,173.9735,174.0694,172.5638,172.746,161956.0
2019-08-01 13:30:00,180.1,180.68,179.61,179.76,259092.0,172.7077,173.2639,172.2378,172.3816,259092.0
2019-08-01 13:40:00,179.75,180.21,179.33,180.19,170759.0,172.372,172.8131,171.9693,172.794,170759.0
2019-08-01 13:50:00,180.15,180.2,178.92,179.76,156120.0,172.7556,172.8036,171.5761,172.3816,156120.0
2019-08-01 14:00:00,179.76,179.92,179.05,179.14,113167.0,172.3816,172.5351,171.7008,171.7871,113167.0
2019-08-01 14:10:00,179.13,179.46,178.72,179.18,118589.0,171.7775,172.0939,171.3843,171.8254,118589.0
2019-08-01 14:20:00,179.16,179.16,178.5,178.86,104727.0,171.8062,171.8062,171.1733,171.5186,104727.0
2019-08-01 14:30:00,178.87,178.92,178.28,178.28,137708.0,171.5282,171.5761,170.9624,170.9624,137708.0
2019-08-01 14:40:00,178.29,178.97,178.17,178.97,148059.0,170.972,171.624,170.8569,171.624,148059.0
2019-08-01 14:50:00,178.96,179.2,178.72,179.05,98525.0,171.6145,171.8446,171.3843,171.7008,98525.0
2019-08-01 15:00:00,179.03,179.17,178.63,178.66,69431.0,171.6816,171.8158,171.298,171.3268,69431.0
2019-08-01 15:10:00,178.72,179.33,178.63,179.22,84363.0,171.3843,171.9693,171.298,171.8638,84363.0
2019-08-01 15:20:00,179.24,179.87,179.2,179.56,95082.0,171.883,172.4871,171.8446,172.1898,95082.0
2019-08-01 15:30:00,179.56,179.87,179.09,179.86,133557.0,172.1898,172.4871,171.7391,172.4775,133557.0
2019-08-01 15:40:00,179.86,179.98,179.55,179.55,191346.0,172.4775,172.5926,172.1802,172.1802,191346.0
2019-08-01 15:50:00,179.52,179.61,178.96,179.18,492480.0,172.1515,172.2378,171.6145,171.8254,492480.0
2019-08-02 09:30:00,178.0,178.27,176.63,177.42,342856.0,170.6939,170.9528,169.3801,170.1377,342856.0
2019-08-02 09:40:00,177.34,177.4,176.06,176.17,270186.0,170.061,170.1185,168.8335,168.939,270186.0
2019-08-02 09:50:00,176.17,176.61,176.05,176.31,179018.0,168.939,169.3609,168.8239,169.0732,179018.0
2019-08-02 10:00:00,176.31,176.73,175.88,175.95,156336.0,169.0732,169.476,168.6609,168.728,156336.0
2019-08-02 10:10:00,175.96,175.96,175.53,175.58,155962.0,168.7376,168.7376,168.3252,168.3732,155962.0
2019-08-02 10:20:00,175.57,176.38,175.44,176.38,154881.0,168.3636,169.1404,168.2389,169.1404,154881.0
2019-08-02 10:30:00,176.35,176.42,175.46,175.75,171283.0,169.1116,169.1787,168.2581,168.5362,171283.0
2019-08-02 10:40:00,175.78,175.83,175.06,175.22,159062.0,168.565,168.6129,167.8745,168.028,159062.0
2019-08-02 10:50:00,175.19,175.24,174.69,174.78,300322.0,167.9992,168.0471,167.5197,167.606,300322.0
2019-08-02 11:00:00,174.81,175.14,174.71,175.06,154146.0,167.6348,167.9513,167.5389,167.8745,154146.0
2019-08-02 11:10:00,175.09,175.96,175.09,175.74,128258.0,167.9033,168.7376,167.9033,168.5266,128258.0
2019-08-02 11:20:00,175.71,175.72,175.37,175.59,153127.0,168.4979,168.5074,168.1718,168.3828,153127.0
2019-08-02 11:30:00,175.6,176.04,175.57,175.64,123500.0,168.3924,168.8143,168.3636,168.4307,123500.0
2019-08-02 11:40:00,175.66,175.73,175.36,175.73,83850.0,168.4499,168.517,168.1622,168.517,83850.0
2019-08-02 11:50:00,175.72,176.37,175.36,176.37,95569.0,168.5074,169.1308,168.1622,169.1308,95569.0
2019-08-02 12:00:00,176.4,176.48,176.11,176.47,78132.0,169.1595,169.2363,168.8814,169.2267,78132.0
2019-08-02 12:10:00,176.48,176.6,176.14,176.53,94631.0,169.2363,169.3513,168.9102,169.2842,94631.0
2019-08-02 12:20:00,176.53,176.97,176.43,176.93,77344.0,169.2842,169.7061,169.1883,169.6678,77344.0
2019-08-02 12:30:00,176.92,177.05,176.71,177.02,158197.0,169.6582,169.7829,169.4568,169.7541,158197.0
2019-08-02 12:40:00,176.97,177.0,176.49,176.49,60861.0,169.7061,169.7349,169.2458,169.2458,60861.0
2019-08-02 12:50:00,176.51,176.66,176.17,176.3,64707.0,169.265,169.4089,168.939,169.0636,64707.0
2019-08-02 13:00:00,176.28,176.41,176.03,176.18,83968.0,169.0445,169.1691,168.8047,168.9486,83968.0
2019-08-02 13:10:00,176.17,176.3,175.97,176.06,113760.0,168.939,169.0636,168.7472,168.8335,113760.0
2019-08-02 13:20:00,176.06,176.29,176.02,176.07,51938.0,168.8335,169.054,168.7951,168.8431,51938.0
2019-08-02 13:30:00,176.09,176.15,175.86,176.01,97119.0,168.8623,168.9198,168.6417,168.7855,97119.0
2019-08-02 13:40:00,176.02,176.36,176.02,176.15,80292.0,168.7951,169.1212,168.7951,168.9198,80292.0
2019-08-02 13:50:00,176.15,176.22,176.04,176.15,78761.0,168.9198,168.9869,168.8143,168.9198,78761.0
2019-08-02 14:00:00,176.13,176.66,176.06,176.61,76315.0,168.9006,169.4089,168.8335,169.3609,76315.0
2019-08-02 14:10:00,176.62,176.86,176.58,176.73,81406.0,169.3705,169.6007,169.3321,169.476,81406.0
2019-08-02 14:20:00,176.72,177.11,176.69,176.8,88718.0,169.4664,169.8404,169.4376,169.5431,88718.0
2019-08-02 14:30:00,176.8,176.95,176.58,176.89,66700.0,169.5431,169.687,169.3321,169.6294,66700.0
2019-08-02 14:40:00,176.87,176.95,176.62,176.79,60733.0,169.6102,169.687,169.3705,169.5335,60733.0
2019-08-02 14:50:00,176.78,176.9,176.6,176.9,60899.0,169.5239,169.639,169.3513,169.639,60899.0
2019-08-02 15:00:00,176.91,177.14,176.82,176.89,77622.0,169.6486,169.8692,169.5623,169.6294,77622.0
2019-08-02 15:10:00,176.89,176.93,176.59,176.69,95289.0,169.6294,169.6678,169.3417,169.4376,95289.0
2019-08-02 15:20:00,176.71,177.53,176.69,177.43,107507.0,169.4568,170.2432,169.4376,170.1473,107507.0
2019-08-02 15:30:00,177.44,178.18,177.28,177.84,204383.0,170.1568,170.8665,170.0034,170.5404,204383.0
2019-08-02 15:40:00,177.89,177.93,177.31,177.36,167130.0,170.5884,170.6267,170.0322,170.0801,167130.0
2019-08-02 15:50:00,177.31,177.64,177.09,177.48,483141.0,170.0322,170.3486,169.8212,170.1952,483141.0
2019-08-05 09:30:00,172.0,173.5,170.8,171.01,796204.0,164.9401,166.3786,163.7894,163.9908,796204.0
2019-08-05 09:40:00,170.95,171.63,170.76,171.39,434889.0,163.9332,164.5853,163.751,164.3552,434889.0
2019-08-05 09:50:00,171.32,172.53,171.24,172.26,290539.0,164.288,165.4484,164.2113,165.1895,290539.0
2019-08-05 10:00:00,172.27,172.53,171.48,171.66,267648.0,165.1991,165.4484,164.4415,164.6141,267648.0
2019-08-05 10:10:00,171.68,172.3,171.42,171.87,432134.0,164.6333,165.2278,164.3839,164.8155,432134.0
2019-08-05 10:20:00,171.89,172.37,171.7,171.86,199505.0,164.8346,165.2949,164.6524,164.8059,199505.0
2019-08-05 10:30:00,171.75,171.9,171.4,171.56,244630.0,164.7004,164.8442,164.3648,164.5182,244630.0
2019-08-05 10:40:00,171.55,171.65,170.94,171.15,167705.0,164.5086,164.6045,163.9236,164.125,167705.0
2019-08-05 10:50:00,171.14,171.54,171.09,171.51,141102.0,164.1154,164.499,164.0675,164.4702,141102.0
2019-08-05 11:00:00,171.48,171.74,171.38,171.53,102412.0,164.4415,164.6908,164.3456,164.4894,102412.0
2019-08-05 11:10:00,171.54,172.11,171.48,171.83,198100.0,164.499,165.0456,164.4415,164.7771,198100.0
2019-08-05 11:20:00,171.83,171.83,171.22,171.36,112119.0,164.7771,164.7771,164.1922,164.3264,112119.0
2019-08-05 11:30:00,171.41,171.55,171.06,171.09,85239.0,164.3744,164.5086,164.0387,164.0675,85239.0
2019-08-05 11:40:00,171.09,171.26,171.0,171.13,173181.0,164.0675,164.2305,163.9812,164.1058,173181.0
2019-08-05 11:50:00,171.1,171.19,170.78,170.8,106100.0,164.0771,164.1634,163.7702,163.7894,106100.0
2019-08-05 12:00:00,170.79,170.82,170.48,170.48,157212.0,163.7798,163.8086,163.4825,163.4825,157212.0
2019-08-05 12:10:00,170.48,170.71,170.34,170.55,151477.0,163.4825,163.7031,163.3483,163.5497,151477.0
2019-08-05 12:20:00,170.53,170.67,170.11,170.16,124284.0,163.5305,163.6647,163.1277,163.1757,124284.0
2019-08-05 12:30:00,170.17,170.63,170.12,170.37,328515.0,163.1852,163.6264,163.1373,163.377,328515.0
2019-08-05 12:40:00,170.38,170.38,169.42,169.42,339947.0,163.3866,163.3866,162.466,162.466,339947.0
2019-08-05 12:50:00,169.43,169.82,169.22,169.41,322925.0,162.4756,162.8496,162.2742,162.4564,322925.0
2019-08-05 13:00:00,169.41,170.17,169.35,170.16,159814.0,162.4564,163.1852,162.3989,163.1757,159814.0
2019-08-05 13:10:00,170.17,170.29,169.87,170.06,148406.0,163.1852,163.3003,162.8976,163.0798,148406.0
2019-08-05 13:20:00,170.07,170.24,169.84,169.85,146449.0,163.0894,163.2524,162.8688,162.8784,146449.0
2019-08-05 13:30:00,169.86,170.25,169.55,170.21,189365.0,162.888,163.262,162.5907,163.2236,189365.0
2019-08-05 13:40:00,170.22,170.24,169.28,169.51,162734.0,163.2332,163.2524,162.3318,162.5523,162734.0
2019-08-05 13:50:00,169.54,169.56,168.95,169.03,136859.0,162.5811,162.6003,162.0153,162.092,136859.0
2019-08-05 14:00:00,169.03,169.23,168.89,168.96,181821.0,162.092,162.2838,161.9578,162.0249,181821.0
2019-08-05 14:10:00,168.94,169.5,168.83,169.17,292247.0,162.0057,162.5427,161.9002,162.2263,292247.0
2019-08-05 14:20:00,169.18,169.22,168.32,168.32,145123.0,162.2359,162.2742,161.4112,161.4112,145123.0
2019-08-05 14:30:00,168.32,168.48,167.87,168.08,326131.0,161.4112,161.5646,160.9797,161.181,326131.0
2019-08-05 14:40:00,168.08,168.2,167.6,167.63,194777.0,161.181,161.2961,160.7207,160.7495,194777.0
2019-08-05 14:50:00,167.61,167.88,167.32,167.58,186706.0,160.7303,160.9892,160.4522,160.7016,186706.0
2019-08-05 15:00:00,167.58,167.9,166.97,167.07,302312.0,160.7016,161.0084,160.1166,160.2125,302312.0
2019-08-05 15:10:00,167.07,168.53,167.05,168.39,284119.0,160.2125,161.6126,160.1933,161.4783,284119.0
2019-08-05 15:20:00,168.43,168.99,168.25,168.25,312659.0,161.5167,162.0537,161.3441,161.3441,312659.0
2019-08-05 15:30:00,168.26,169.06,167.96,168.9,571466.0,161.3536,162.1208,161.066,161.9674,571466.0
2019-08-05 15:40:00,168.9,169.35,168.73,168.95,358757.0,161.9674,162.3989,161.8044,162.0153,358757.0
2019-08-05 15:50:00,168.93,169.25,168.62,168.9,673084.0,161.9961,162.303,161.6989,161.9674,673084.0
2019-08-06 09:30:00,171.79,172.16,170.79,171.53,660570.0,164.7388,165.0936,163.7798,164.4894,660570.0
2019-08-06 09:40:00,171.56,172.16,171.04,171.26,274371.0,164.5182,165.0936,164.0195,164.2305,274371.0
2019-08-06 09:50:00,171.28,171.44,170.94,170.95,264759.0,164.2497,164.4031,163.9236,163.9332,264759.0
2019-08-06 10:00:00,170.97,172.1,170.91,171.49,267078.0,163.9524,165.036,163.8949,164.4511,267078.0
2019-08-06 10:10:00,171.5,171.55,170.48,170.54,291619.0,164.4607,164.5086,163.4825,163.5401,291619.0
2019-08-06 10:20:00,170.57,171.27,170.42,170.81,164837.0,163.5688,164.2401,163.425,163.799,164837.0
2019-08-06 10:30:00,170.82,171.6,170.67,171.49,194430.0,163.8086,164.5566,163.6647,164.4511,194430.0
2019-08-06 10:40:00,171.51,171.66,170.96,171.02,166412.0,164.4702,164.6141,163.9428,164.0004,166412.0
2019-08-06 10:50:00,171.02,171.32,170.94,171.14,129696.0,164.0004,164.288,163.9236,164.1154,129696.0
2019-08-06 11:00:00,171.16,171.26,170.91,171.0,122581.0,164.1346,164.2305,163.8949,163.9812,122581.0
2019-08-06 11:10:00,171.01,171.05,170.35,170.39,129921.0,163.9908,164.0291,163.3579,163.3962,129921.0
2019-08-06 11:20:00,170.38,171.14,170.35,170.86,145275.0,163.3866,164.1154,163.3579,163.8469,145275.0
2019-08-06 11:30:00,170.89,171.0,170.13,170.49,267125.0,163.8757,163.9812,163.1469,163.4921,267125.0
2019-08-06 11:40:00,170.45,170.92,170.4,170.89,117863.0,163.4538,163.9045,163.4058,163.8757,117863.0
2019-08-06 11:50:00,170.91,171.04,170.61,171.0,116494.0,163.8949,164.0195,163.6072,163.9812,116494.0
2019-08-06 12:00:00,171.01,171.37,170.75,170.95,140471.0,163.9908,164.336,163.7414,163.9332,140471.0
2019-08-06 12:10:00,170.94,171.12,170.59,170.76,106531.0,163.9236,164.0963,163.588,163.751,106531.0
2019-08-06 12:20:00,170.77,170.82,170.23,170.59,131433.0,163.7606,163.8086,163.2428,163.588,131433.0
2019-08-06 12:30:00,170.62,170.83,170.43,170.69,67237.0,163.6168,163.8182,163.4346,163.6839,67237.0
2019-08-06 12:40:00,170.69,170.83,170.45,170.48,94710.0,163.6839,163.8182,163.4538,163.4825,94710.0
2019-08-06 12:50:00,170.48,170.67,170.34,170.6,126064.0,163.4825,163.6647,163.3483,163.5976,126064.0
2019-08-06 13:00:00,170.59,171.25,170.59,171.05,135402.0,163.588,164.2209,163.588,164.0291,135402.0
2019-08-06 13:10:00,171.08,171.18,170.89,170.97,163302.0,164.0579,164.1538,163.8757,163.9524,163302.0
2019-08-06 13:20:00,170.98,171.59,170.94,171.43,186451.0,163.962,164.547,163.9236,164.3935,186451.0
2019-08-06 13:30:00,171.44,171.9,171.36,171.84,104296.0,164.4031,164.8442,164.3264,164.7867,104296.0
2019-08-06 13:40:00,171.84,171.89,171.58,171.71,106050.0,164.7867,164.8346,164.5374,164.662,106050.0
2019-08-06 13:50:00,171.7,171.82,171.51,171.8,85755.0,164.6524,164.7675,164.4702,164.7483,85755.0
2019-08-06 14:00:00,171.81,171.81,171.21,171.33,111604.0,164.7579,164.7579,164.1826,164.2976,111604.0
2019-08-06 14:10:00,171.35,172.29,171.35,172.29,191967.0,164.3168,165.2182,164.3168,165.2182,191967.0
2019-08-06 14:20:00,172.29,172.46,172.16,172.44,132003.0,165.2182,165.3813,165.0936,165.3621,132003.0
2019-08-06 14:30:00,172.45,172.76,172.28,172.57,132765.0,165.3717,165.6689,165.2086,165.4867,132765.0
2019-08-06 14:40:00,172.55,172.59,172.17,172.22,108742.0,165.4676,165.5059,165.1032,165.1511,108742.0
2019-08-06 14:50:00,172.21,172.4,172.06,172.11,163801.0,165.1415,165.3237,164.9977,165.0456,163801.0
2019-08-06 15:00:00,172.15,172.28,171.9,171.9,107953.0,165.084,165.2086,164.8442,164.8442,107953.0
2019-08-06 15:10:00,171.9,172.26,171.81,172.25,94103.0,164.8442,165.1895,164.7579,165.1799,94103.0
2019-08-06 15:20:00,172.26,172.4,171.94,172.06,114739.0,165.1895,165.3237,164.8826,164.9977,114739.0
2019-08-06 15:30:00,172.06,172.46,171.76,172.46,129992.0,164.9977,165.3813,164.71,165.3813,129992.0
2019-08-06 15:40:00,172.46,172.93,172.35,172.81,247246.0,165.3813,165.832,165.2758,165.7169,247246.0
2019-08-06 15:50:00,172.82,172.95,172.38,172.49,491458.0,165.7265,165.8511,165.3045,165.41,491458.0
2019-08-07 09:30:00,171.42,171.83,170.34,171.49,394532.0,164.3839,164.7771,163.3483,164.4511,394532.0
2019-08-07 09:40:00,171.45,171.47,170.4,170.71,273267.0,164.4127,164.4319,163.4058,163.7031,273267.0
2019-08-07 09:50:00,170.66,171.7,170.57,171.56,116188.0,163.6551,164.6524,163.5688,164.5182,116188.0
2019-08-07 10:00:00,171.54,172.08,171.27,172.07,128202.0,164.499,165.0169,164.2401,165.0073,128202.0
2019-08-07 10:10:00,172.1,172.5,171.94,172.24,131603.0,165.036,165.4196,164.8826,165.1703,131603.0
2019-08-07 10:20:00,172.27,172.43,171.76,172.09,134215.0,165.1991,165.3525,164.71,165.0264,134215.0
2019-08-07 10:30:00,172.06,173.06,172.06,173.0,210572.0,164.9977,165.9566,164.9977,165.8991,210572.0
2019-08-07 10:40:00,172.97,173.09,172.37,172.91,93419.0,165.8703,165.9854,165.2949,165.8128,93419.0
2019-08-07 10:50:00,172.93,173.46,172.79,172.99,121521.0,165.832,166.3402,165.6977,165.8895,121521.0
2019-08-07 11:00:00,172.96,173.17,172.5,173.17,85553.0,165.8607,166.0621,165.4196,166.0621,85553.0
2019-08-07 11:10:00,173.18,173.44,172.77,173.12,91480.0,166.0717,166.321,165.6785,166.0142,91480.0
2019-08-07 11:20:00,173.07,173.22,172.57,172.71,48784.0,165.9662,166.1101,165.4867,165.621,48784.0
2019-08-07 11:30:00,172.68,172.99,172.5,172.84,88905.0,165.5922,165.8895,165.4196,165.7457,88905.0
2019-08-07 11:40:00,172.82,173.01,172.51,172.76,107420.0,165.7265,165.9087,165.4292,165.6689,107420.0
2019-08-07 11:50:00,172.73,173.2,172.54,172.84,78650.0,165.6402,166.0909,165.458,165.7457,78650.0
2019-08-07 12:00:00,172.9,172.92,172.27,172.36,81257.0,165.8032,165.8224,165.1991,165.2854,81257.0
2019-08-07 12:10:00,172.42,172.69,172.31,172.41,65491.0,165.3429,165.6018,165.2374,165.3333,65491.0
2019-08-07 12:20:00,172.45,172.5,172.09,172.41,61556.0,165.3717,165.4196,165.0264,165.3333,61556.0
2019-08-07 12:30:00,172.41,172.77,172.36,172.62,52361.0,165.3333,165.6785,165.2854,165.5347,52361.0
2019-08-07 12:40:00,172.61,173.03,172.47,172.88,54913.0,165.5251,165.9279,165.3908,165.784,54913.0
2019-08-07 12:50:00,172.82,173.02,172.78,173.02,52491.0,165.7265,165.9183,165.6881,165.9183,52491.0
2019-08-07 13:00:00,173.02,173.48,172.98,173.45,64692.0,165.9183,166.3594,165.8799,166.3306,64692.0
2019-08-07 13:10:00,173.46,173.66,173.28,173.46,66416.0,166.3402,166.532,166.1676,166.3402,66416.0
2019-08-07 13:20:00,173.43,173.47,173.16,173.31,38472.0,166.3114,166.3498,166.0525,166.1964,38472.0
2019-08-07 13:30:00,173.38,174.23,173.35,174.22,88796.0,166.2635,167.0786,166.2347,167.069,88796.0
2019-08-07 13:40:00,174.21,174.68,174.21,174.65,69701.0,167.0594,167.5101,167.0594,167.4814,69701.0
2019-08-07 13:50:00,174.68,174.75,174.14,174.19,77215.0,167.5101,167.5773,166.9923,167.0402,77215.0
2019-08-07 14:00:00,174.21,174.69,174.19,174.66,76739.0,167.0594,167.5197,167.0402,167.491,76739.0
2019-08-07 14:10:00,174.65,174.68,174.0,174.07,111863.0,167.4814,167.5101,166.858,166.9252,111863.0
2019-08-07 14:20:00,174.07,174.58,174.07,174.58,68661.0,166.9252,167.4142,166.9252,167.4142,68661.0
2019-08-07 14:30:00,174.56,174.7,174.45,174.5,66005.0,167.3951,167.5293,167.2896,167.3375,66005.0
2019-08-07 14:40:00,174.5,175.0,174.39,174.73,117295.0,167.3375,167.817,167.232,167.5581,117295.0
2019-08-07 14:50:00,174.81,175.08,174.76,175.03,240790.0,167.6348,167.8937,167.5868,167.8458,240790.0
2019-08-07 15:00:00,175.04,175.05,174.56,174.84,143807.0,167.8554,167.8649,167.3951,167.6636,143807.0
2019-08-07 15:10:00,174.82,175.07,174.73,175.0,152026.0,167.6444,167.8841,167.5581,167.817,152026.0
2019-08-07 15:20:00,175.01,175.49,174.94,175.45,225558.0,167.8266,168.2869,167.7595,168.2485,225558.0
2019-08-07 15:30:00,175.45,175.73,175.4,175.6,212090.0,168.2485,168.517,168.2006,168.3924,212090.0
2019-08-07 15:40:00,175.58,175.59,175.0,175.05,167449.0,168.3732,168.3828,167.817,167.8649,167449.0
2019-08-07 15:50:00,175.04,175.64,174.91,175.29,440503.0,167.8554,168.4307,167.7307,168.0951,440503.0
2019-08-08 09:30:00,177.43,177.67,176.87,177.38,337434.0,170.1473,170.3774,169.6102,170.0993,337434.0
2019-08-08 09:40:00,177.38,177.38,176.57,177.08,161689.0,170.0993,170.0993,169.3226,169.8116,161689.0
2019-08-08 09:50:00,177.07,177.87,176.62,177.8,153835.0,169.802,170.5692,169.3705,170.5021,153835.0
2019-08-08 10:00:00,177.82,178.44,177.74,178.41,242920.0,170.5212,171.1158,170.4445,171.087,242920.0
2019-08-08 10:10:00,178.41,178.64,178.04,178.56,106171.0,171.087,171.3076,170.7322,171.2309,106171.0
2019-08-08 10:20:00,178.56,178.74,178.21,178.36,320015.0,171.2309,171.4035,170.8952,171.0391,320015.0
2019-08-08 10:30:00,178.37,178.55,178.23,178.37,201798.0,171.0487,171.2213,170.9144,171.0487,201798.0
2019-08-08 10:40:00,178.35,178.68,178.31,178.53,104814.0,171.0295,171.3459,170.9911,171.2021,104814.0
2019-08-08 10:50:00,178.54,179.17,178.52,179.15,150636.0,171.2117,171.8158,171.1925,171.7967,150636.0
2019-08-08 11:00:00,179.15,179.15,178.73,178.86,104245.0,171.7967,171.7967,171.3939,171.5186,104245.0
2019-08-08 11:10:00,178.86,179.09,178.78,179.0,122842.0,171.5186,171.7391,171.4418,171.6528,122842.0
2019-08-08 11:20:00,178.98,179.29,178.95,179.2,110517.0,171.6336,171.9309,171.6049,171.8446,110517.0
2019-08-08 11:30:00,179.2,179.49,179.15,179.44,159668.0,171.8446,172.1227,171.7967,172.0748,159668.0
2019-08-08 11:40:00,179.45,179.68,179.28,179.37,84619.0,172.0843,172.3049,171.9213,172.0076,84619.0
2019-08-08 11:50:00,179.38,179.52,179.26,179.43,147641.0,172.0172,172.1515,171.9021,172.0652,147641.0
2019-08-08 12:00:00,179.44,179.72,179.24,179.52,288330.0,172.0748,172.3433,171.883,172.1515,288330.0
2019-08-08 12:10:00,179.52,179.64,179.22,179.41,45435.0,172.1515,172.2665,171.8638,172.046,45435.0
2019-08-08 12:20:00,179.41,179.58,179.31,179.35,62800.0,172.046,172.209,171.9501,171.9884,62800.0
2019-08-08 12:30:00,179.35,179.6,179.33,179.48,59352.0,171.9884,172.2282,171.9693,172.1131,59352.0
2019-08-08 12:40:00,179.47,179.59,179.31,179.44,58651.0,172.1035,172.2186,171.9501,172.0748,58651.0
2019-08-08 12:50:00,179.44,179.76,179.43,179.73,47919.0,172.0748,172.3816,172.0652,172.3529,47919.0
2019-08-08 13:00:00,179.74,179.89,179.67,179.85,130006.0,172.3624,172.5063,172.2953,172.4679,130006.0
2019-08-08 13:10:00,179.82,179.93,179.75,179.78,150523.0,172.4392,172.5446,172.372,172.4008,150523.0
2019-08-08 13:20:00,179.78,179.95,179.56,179.58,65997.0,172.4008,172.5638,172.1898,172.209,65997.0
2019-08-08 13:30:00,179.58,179.88,179.57,179.78,58053.0,172.209,172.4967,172.1994,172.4008,58053.0
2019-08-08 13:40:00,179.81,179.95,179.73,179.79,57355.0,172.4296,172.5638,172.3529,172.4104,57355.0
2019-08-08 13:50:00,179.8,179.89,179.57,179.58,57364.0,172.42,172.5063,172.1994,172.209,57364.0
2019-08-08 14:00:00,179.56,179.6,179.12,179.21,125705.0,172.1898,172.2282,171.7679,171.8542,125705.0
2019-08-08 14:10:00,179.22,179.5,179.17,179.24,58652.0,171.8638,172.1323,171.8158,171.883,58652.0
2019-08-08 14:20:00,179.25,179.31,179.15,179.29,37763.0,171.8926,171.9501,171.7967,171.9309,37763.0
2019-08-08 14:30:00,179.3,179.58,179.26,179.37,44005.0,171.9405,172.209,171.9021,172.0076,44005.0
2019-08-08 14:40:00,179.4,179.55,179.03,179.07,40697.0,172.0364,172.1802,171.6816,171.7199,40697.0
2019-08-08 14:50:00,179.06,179.45,179.06,179.22,179340.0,171.7104,172.0843,171.7104,171.8638,179340.0
2019-08-08 15:00:00,179.22,179.45,179.19,179.3,141509.0,171.8638,172.0843,171.835,171.9405,141509.0
2019-08-08 15:10:00,179.29,179.31,178.91,179.03,80361.0,171.9309,171.9501,171.5665,171.6816,80361.0
2019-08-08 15:20:00,179.03,179.08,178.86,178.98,147069.0,171.6816,171.7295,171.5186,171.6336,147069.0
2019-08-08 15:30:00,178.98,179.47,178.97,179.4,128923.0,171.6336,172.1035,171.624,172.0364,128923.0
2019-08-08 15:40:00,179.4,179.82,179.38,179.59,173255.0,172.0364,172.4392,172.0172,172.2186,173255.0
2019-08-08 15:50:00,179.59,179.91,179.42,179.9,360621.0,172.2186,172.5255,172.0556,172.5159,360621.0
2019-08-09 09:30:00,179.67,179.91,179.29,179.35,229441.0,172.2953,172.5255,171.9309,171.9884,229441.0
2019-08-09 09:40:00,179.39,179.4,178.63,178.68,116812.0,172.0268,172.0364,171.298,171.3459,116812.0
2019-08-09 09:50:00,178.63,178.73,178.14,178.7,353174.0,171.298,171.3939,170.8281,171.3651,353174.0
2019-08-09 10:00:00,178.67,179.27,178.38,178.5,261336.0,171.3364,171.9117,171.0583,171.1733,261336.0
2019-08-09 10:10:00,178.53,179.29,178.5,178.84,148721.0,171.2021,171.9309,171.1733,171.4994,148721.0
2019-08-09 10:20:00,178.84,179.17,178.81,178.94,94194.0,171.4994,171.8158,171.4706,171.5953,94194.0
2019-08-09 10:30:00,178.93,179.09,178.61,178.95,79380.0,171.5857,171.7391,171.2788,171.6049,79380.0
2019-08-09 10:40:00,178.98,179.15,178.74,179.15,85105.0,171.6336,171.7967,171.4035,171.7967,85105.0
2019-08-09 10:50:00,179.17,179.58,179.14,179.48,193784.0,171.8158,172.209,171.7871,172.1131,193784.0
2019-08-09 11:00:00,179.48,179.56,178.77,178.98,126035.0,172.1131,172.1898,171.4323,171.6336,126035.0
2019-08-09 11:10:00,178.93,179.28,178.92,178.94,70697.0,171.5857,171.9213,171.5761,171.5953,70697.0
2019-08-09 11:20:00,178.92,178.94,178.25,178.26,81851.0,171.5761,171.5953,170.9336,170.9432,81851.0
2019-08-09 11:30:00,178.24,178.55,177.93,177.98,210563.0,170.924,171.2213,170.6267,170.6747,210563.0
2019-08-09 11:40:00,177.99,178.47,177.93,178.47,88011.0,170.6843,171.1446,170.6267,171.1446,88011.0
2019-08-09 11:50:00,178.47,178.47,177.95,178.18,55748.0,171.1446,171.1446,170.6459,170.8665,55748.0
2019-08-09 12:00:00,178.16,178.46,178.12,178.22,40535.0,170.8473,171.135,170.8089,170.9048,40535.0
2019-08-09 12:10:00,178.21,178.27,177.89,177.97,41308.0,170.8952,170.9528,170.5884,170.6651,41308.0
2019-08-09 12:20:00,178.0,178.26,177.85,178.12,28536.0,170.6939,170.9432,170.55,170.8089,28536.0
2019-08-09 12:30:00,178.13,178.43,178.08,178.38,36314.0,170.8185,171.1062,170.7706,171.0583,36314.0
2019-08-09 12:40:00,178.38,178.64,178.3,178.53,34613.0,171.0583,171.3076,170.9815,171.2021,34613.0
2019-08-09 12:50:00,178.62,179.43,178.51,178.81,62644.0,171.2884,172.0652,171.1829,171.4706,62644.0
2019-08-09 13:00:00,178.88,179.19,178.86,179.13,33021.0,171.5377,171.835,171.5186,171.7775,33021.0
2019-08-09 13:10:00,179.11,179.45,179.06,179.44,42527.0,171.7583,172.0843,171.7104,172.0748,42527.0
2019-08-09 13:20:00,179.43,179.66,179.34,179.5,80544.0,172.0652,172.2857,171.9789,172.1323,80544.0
2019-08-09 13:30:00,179.51,179.93,179.51,179.8,48407.0,172.1419,172.5446,172.1419,172.42,48407.0
2019-08-09 13:40:00,179.7,179.86,179.69,179.8,36710.0,172.3241,172.4775,172.3145,172.42,36710.0
2019-08-09 13:50:00,179.78,179.8,179.57,179.62,21801.0,172.4008,172.42,172.1994,172.2474,21801.0
2019-08-09 14:00:00,179.61,179.8,179.48,179.74,37083.0,172.2378,172.42,172.1131,172.3624,37083.0
2019-08-09 14:10:00,179.72,179.73,179.53,179.61,34870.0,172.3433,172.3529,172.1611,172.2378,34870.0
2019-08-09 14:20:00,179.61,179.86,179.46,179.8,48260.0,172.2378,172.4775,172.0939,172.42,48260.0
2019-08-09 14:30:00,179.83,179.93,179.48,179.6,47154.0,172.4487,172.5446,172.1131,172.2282,47154.0
2019-08-09 14:40:00,179.64,179.69,179.46,179.46,36505.0,172.2665,172.3145,172.0939,172.0939,36505.0
2019-08-09 14:50:00,179.45,179.69,179.35,179.43,39926.0,172.0843,172.3145,171.9884,172.0652,39926.0
2019-08-09 15:00:00,179.44,180.06,179.39,180.01,92857.0,172.0748,172.6693,172.0268,172.6214,92857.0
2019-08-09 15:10:00,180.0,180.1,179.7,179.74,59470.0,172.6118,172.7077,172.3241,172.3624,59470.0
2019-08-09 15:20:00,179.74,179.89,179.62,179.74,35027.0,172.3624,172.5063,172.2474,172.3624,35027.0
2019-08-09 15:30:00,179.72,180.04,179.64,180.01,116438.0,172.3433,172.6501,172.2665,172.6214,116438.0
2019-08-09 15:40:00,180.0,180.01,179.78,179.81,108901.0,172.6118,172.6214,172.4008,172.4296,108901.0
2019-08-09 15:50:00,179.79,179.9,178.92,179.09,312082.0,172.4104,172.5159,171.5761,171.7391,312082.0
2019-08-12 09:30:00,177.44,177.9,176.83,177.12,201567.0,170.1568,170.598,169.5719,169.85,201567.0
2019-08-12 09:40:00,177.08,177.4,176.63,177.3,115771.0,169.8116,170.1185,169.3801,170.0226,115771.0
2019-08-12 09:50:00,177.33,177.48,177.15,177.39,125943.0,170.0514,170.1952,169.8787,170.1089,125943.0
2019-08-12 10:00:00,177.36,177.55,177.07,177.33,170961.0,170.0801,170.2623,169.802,170.0514,170961.0
2019-08-12 10:10:00,177.33,177.94,177.31,177.88,262088.0,170.0514,170.6363,170.0322,170.5788,262088.0
2019-08-12 10:20:00,177.89,178.49,177.89,178.3,70219.0,170.5884,171.1637,170.5884,170.9815,70219.0
2019-08-12 10:30:00,178.34,178.65,178.34,178.42,138404.0,171.0199,171.3172,171.0199,171.0966,138404.0
2019-08-12 10:40:00,178.45,178.52,177.68,177.77,242905.0,171.1254,171.1925,170.387,170.4733,242905.0
2019-08-12 10:50:00,177.74,178.13,177.59,177.96,132266.0,170.4445,170.8185,170.3007,170.6555,132266.0
2019-08-12 11:00:00,177.96,177.98,177.35,177.41,66106.0,170.6555,170.6747,170.0705,170.1281,66106.0
2019-08-12 11:10:00,177.36,177.36,176.96,177.23,110118.0,170.0801,170.0801,169.6965,169.9555,110118.0
2019-08-12 11:20:00,177.25,177.46,177.15,177.42,53035.0,169.9746,170.176,169.8787,170.1377,53035.0
2019-08-12 11:30:00,177.39,177.65,177.12,177.31,55095.0,170.1089,170.3582,169.85,170.0322,55095.0
2019-08-12 11:40:00,177.3,177.86,177.29,177.79,135155.0,170.0226,170.5596,170.013,170.4925,135155.0
2019-08-12 11:50:00,177.77,177.91,177.69,177.75,36617.0,170.4733,170.6076,170.3966,170.4541,36617.0
2019-08-12 12:00:00,177.71,177.95,177.64,177.91,42535.0,170.4158,170.6459,170.3486,170.6076,42535.0
2019-08-12 12:10:00,177.94,178.21,177.92,178.21,32786.0,170.6363,170.8952,170.6171,170.8952,32786.0
2019-08-12 12:20:00,178.23,178.35,178.11,178.31,27044.0,170.9144,171.0295,170.7993,170.9911,27044.0
2019-08-12 12:30:00,178.31,178.49,178.06,178.13,98254.0,170.9911,171.1637,170.7514,170.8185,98254.0
2019-08-12 12:40:00,178.14,178.14,177.65,177.73,58723.0,170.8281,170.8281,170.3582,170.4349,58723.0
2019-08-12 12:50:00,177.73,177.77,177.47,177.61,31087.0,170.4349,170.4733,170.1856,170.3199,31087.0
2019-08-12 13:00:00,177.6,177.64,177.39,177.41,27814.0,170.3103,170.3486,170.1089,170.1281,27814.0
2019-08-12 13:10:00,177.45,177.63,177.16,177.24,33535.0,170.1664,170.339,169.8883,169.9651,33535.0
2019-08-12 13:20:00,177.24,177.52,177.23,177.39,29296.0,169.9651,170.2336,169.9555,170.1089,29296.0
2019-08-12 13:30:00,177.41,177.44,177.04,177.07,33900.0,170.1281,170.1568,169.7733,169.802,33900.0
2019-08-12 13:40:00,177.06,177.14,176.76,176.77,47315.0,169.7924,169.8692,169.5048,169.5143,47315.0
2019-08-12 13:50:00,176.8,176.94,176.67,176.88,59261.0,169.5431,169.6774,169.4185,169.6198,59261.0
2019-08-12 14:00:00,176.87,176.95,176.71,176.73,98635.0,169.6102,169.687,169.4568,169.476,98635.0
2019-08-12 14:10:00,176.73,176.9,176.47,176.49,67009.0,169.476,169.639,169.2267,169.2458,67009.0
2019-08-12 14:20:00,176.49,176.52,176.21,176.21,46035.0,169.2458,169.2746,168.9773,168.9773,46035.0
2019-08-12 14:30:00,176.26,176.63,176.24,176.45,108417.0,169.0253,169.3801,169.0061,169.2075,108417.0
2019-08-12 14:40:00,176.45,176.46,175.83,176.0,105001.0,169.2075,169.2171,168.6129,168.776,105001.0
2019-08-12 14:50:00,176.03,176.27,175.71,175.94,69365.0,168.8047,169.0349,168.4979,168.7184,69365.0
2019-08-12 15:00:00,175.9,176.3,175.86,176.03,84849.0,168.6801,169.0636,168.6417,168.8047,84849.0
2019-08-12 15:10:00,175.99,176.11,175.6,175.69,141874.0,168.7664,168.8814,168.3924,168.4787,141874.0
2019-08-12 15:20:00,175.67,176.01,175.64,175.99,76781.0,168.4595,168.7855,168.4307,168.7664,76781.0
2019-08-12 15:30:00,175.97,176.03,175.97,175.99,7840.0,168.7472,168.8047,168.7472,168.7664,7840.0
2019-08-12 15:40:00,176.0,176.14,175.82,176.13,52595.0,168.776,168.9102,168.6033,168.9006,52595.0
2019-08-12 15:50:00,176.14,176.4,176.11,176.26,216393.0,168.9102,169.1595,168.8814,169.0253,216393.0
2019-08-13 09:30:00,174.39,175.79,174.21,175.6,426431.0,167.232,168.5746,167.0594,168.3924,426431.0
2019-08-13 09:40:00,175.58,177.88,175.2,177.25,302677.0,168.3732,170.5788,168.0088,169.9746,302677.0
2019-08-13 09:50:00,177.2,177.6,176.66,177.4,240054.0,169.9267,170.3103,169.4089,170.1185,240054.0
2019-08-13 10:00:00,177.37,177.49,176.56,176.64,205448.0,170.0897,170.2048,169.313,169.3897,205448.0
2019-08-13 10:10:00,176.64,176.97,176.43,176.94,220654.0,169.3897,169.7061,169.1883,169.6774,220654.0
2019-08-13 10:20:00,176.96,177.63,176.7,177.54,268233.0,169.6965,170.339,169.4472,170.2527,268233.0
2019-08-13 10:30:00,177.51,177.7,177.39,177.57,199837.0,170.224,170.4062,170.1089,170.2815,199837.0
2019-08-13 10:40:00,177.55,177.65,177.05,177.15,128398.0,170.2623,170.3582,169.7829,169.8787,128398.0
2019-08-13 10:50:00,177.19,177.33,176.98,177.11,181614.0,169.9171,170.0514,169.7157,169.8404,181614.0
2019-08-13 11:00:00,177.08,177.79,177.02,177.76,122786.0,169.8116,170.4925,169.7541,170.4637,122786.0
2019-08-13 11:10:00,177.78,177.94,176.8,176.92,118017.0,170.4829,170.6363,169.5431,169.6582,118017.0
2019-08-13 11:20:00,176.94,177.15,176.65,176.93,125210.0,169.6774,169.8787,169.3993,169.6678,125210.0
2019-08-13 11:30:00,176.92,177.41,176.7,177.41,55507.0,169.6582,170.1281,169.4472,170.1281,55507.0
2019-08-13 11:40:00,177.44,177.67,177.39,177.55,232305.0,170.1568,170.3774,170.1089,170.2623,232305.0
2019-08-13 11:50:00,177.64,177.83,177.37,177.81,45157.0,170.3486,170.5308,170.0897,170.5117,45157.0
2019-08-13 12:00:00,177.83,178.01,177.7,177.94,58273.0,170.5308,170.7035,170.4062,170.6363,58273.0
2019-08-13 12:10:00,177.95,178.16,177.84,178.09,49567.0,170.6459,170.8473,170.5404,170.7802,49567.0
2019-08-13 12:20:00,178.09,178.39,178.07,178.08,61281.0,170.7802,171.0679,170.761,170.7706,61281.0
2019-08-13 12:30:00,178.09,178.13,177.86,177.93,48649.0,170.7802,170.8185,170.5596,170.6267,48649.0
2019-08-13 12:40:00,177.93,178.13,177.89,178.05,60952.0,170.6267,170.8185,170.5884,170.7418,60952.0
2019-08-13 12:50:00,178.06,178.21,177.8,178.01,60804.0,170.7514,170.8952,170.5021,170.7035,60804.0
2019-08-13 13:00:00,178.02,178.16,177.78,178.0,107755.0,170.713,170.8473,170.4829,170.6939,107755.0
2019-08-13 13:10:00,178.02,178.21,177.4,177.65,64287.0,170.713,170.8952,170.1185,170.3582,64287.0
2019-08-13 13:20:00,177.66,178.15,177.65,178.15,50238.0,170.3678,170.8377,170.3582,170.8377,50238.0
2019-08-13 13:30:00,178.1,178.24,178.02,178.05,87654.0,170.7898,170.924,170.713,170.7418,87654.0
2019-08-13 13:40:00,178.04,178.26,178.03,178.25,46965.0,170.7322,170.9432,170.7226,170.9336,46965.0
2019-08-13 13:50:00,178.26,178.39,178.14,178.3,216032.0,170.9432,171.0679,170.8281,170.9815,216032.0
2019-08-13 14:00:00,178.31,178.39,178.21,178.25,48482.0,170.9911,171.0679,170.8952,170.9336,48482.0
2019-08-13 14:10:00,178.27,178.49,178.21,178.36,51761.0,170.9528,171.1637,170.8952,171.0391,51761.0
2019-08-13 14:20:00,178.36,178.79,178.36,178.79,50691.0,171.0391,171.4514,171.0391,171.4514,50691.0
2019-08-13 14:30:00,178.79,178.9,178.62,178.79,58616.0,171.4514,171.5569,171.2884,171.4514,58616.0
2019-08-13 14:40:00,178.79,178.92,178.64,178.7,54595.0,171.4514,171.5761,171.3076,171.3651,54595.0
2019-08-13 14:50:00,178.68,178.88,178.66,178.71,57283.0,171.3459,171.5377,171.3268,171.3747,57283.0
2019-08-13 15:00:00,178.71,178.82,178.36,178.5,58650.0,171.3747,171.4802,171.0391,171.1733,58650.0
2019-08-13 15:10:00,178.52,178.75,178.47,178.73,70336.0,171.1925,171.4131,171.1446,171.3939,70336.0
2019-08-13 15:20:00,178.75,178.78,178.61,178.71,62165.0,171.4131,171.4418,171.2788,171.3747,62165.0
2019-08-13 15:30:00,178.7,178.73,178.55,178.63,108416.0,171.3651,171.3939,171.2213,171.298,108416.0
2019-08-13 15:40:00,178.65,178.7,178.36,178.54,107271.0,171.3172,171.3651,171.0391,171.2117,107271.0
2019-08-13 15:50:00,178.54,178.71,178.31,178.64,357447.0,171.2117,171.3747,170.9911,171.3076,357447.0
2019-08-14 09:30:00,176.24,177.25,175.68,177.05,388455.0,169.0061,169.9746,168.4691,169.7829,388455.0
2019-08-14 09:40:00,176.95,177.0,175.84,175.87,165432.0,169.687,169.7349,168.6225,168.6513,165432.0
2019-08-14 09:50:00,175.87,176.38,175.71,176.21,93367.0,168.6513,169.1404,168.4979,168.9773,93367.0
2019-08-14 10:00:00,176.21,176.29,175.27,175.88,176967.0,168.9773,169.054,168.0759,168.6609,176967.0
2019-08-14 10:10:00,175.86,175.87,175.13,175.13,175654.0,168.6417,168.6513,167.9417,167.9417,175654.0
2019-08-14 10:20:00,175.18,175.87,175.17,175.74,88204.0,167.9896,168.6513,167.98,168.5266,88204.0
2019-08-14 10:30:00,175.77,175.77,175.17,175.21,70555.0,168.5554,168.5554,167.98,168.0184,70555.0
2019-08-14 10:40:00,175.21,175.48,175.06,175.11,65261.0,168.0184,168.2773,167.8745,167.9225,65261.0
2019-08-14 10:50:00,175.14,175.14,174.56,174.8,118172.0,167.9513,167.9513,167.3951,167.6252,118172.0
2019-08-14 11:00:00,174.79,174.99,174.34,174.37,95047.0,167.6156,167.8074,167.1841,167.2129,95047.0
2019-08-14 11:10:00,174.34,174.44,173.89,174.16,121267.0,167.1841,167.28,166.7526,167.0115,121267.0
2019-08-14 11:20:00,174.12,174.67,174.12,174.52,93062.0,166.9731,167.5005,166.9731,167.3567,93062.0
2019-08-14 11:30:00,174.5,174.95,174.48,174.78,95059.0,167.3375,167.7691,167.3183,167.606,95059.0
2019-08-14 11:40:00,174.77,174.82,173.81,174.0,112114.0,167.5964,167.6444,166.6758,166.858,112114.0
2019-08-14 11:50:00,173.98,174.23,173.83,174.11,126214.0,166.8389,167.0786,166.695,166.9635,126214.0
2019-08-14 12:00:00,174.11,174.11,173.34,173.4,112880.0,166.9635,166.9635,166.2251,166.2827,112880.0
2019-08-14 12:10:00,173.39,173.86,173.16,173.86,107654.0,166.2731,166.7238,166.0525,166.7238,107654.0
2019-08-14 12:20:00,173.88,174.01,173.7,173.87,79698.0,166.743,166.8676,166.5704,166.7334,79698.0
2019-08-14 12:30:00,173.87,174.19,173.86,174.05,68051.0,166.7334,167.0402,166.7238,166.906,68051.0
2019-08-14 12:40:00,174.07,174.08,173.76,173.76,60944.0,166.9252,166.9348,166.6279,166.6279,60944.0
2019-08-14 12:50:00,173.76,173.87,173.34,173.53,58070.0,166.6279,166.7334,166.2251,166.4073,58070.0
2019-08-14 13:00:00,173.51,173.87,173.21,173.75,69566.0,166.3882,166.7334,166.1005,166.6183,69566.0
2019-08-14 13:10:00,173.74,174.07,173.67,173.76,91477.0,166.6087,166.9252,166.5416,166.6279,91477.0
2019-08-14 13:20:00,173.75,174.7,173.74,174.41,81592.0,166.6183,167.5293,166.6087,167.2512,81592.0
2019-08-14 13:30:00,174.4,174.84,174.26,174.7,132678.0,167.2416,167.6636,167.1074,167.5293,132678.0
2019-08-14 13:40:00,174.72,174.86,174.51,174.56,99411.0,167.5485,167.6827,167.3471,167.3951,99411.0
2019-08-14 13:50:00,174.58,174.74,174.43,174.62,104267.0,167.4142,167.5677,167.2704,167.4526,104267.0
2019-08-14 14:00:00,174.6,174.61,174.01,174.39,71066.0,167.4334,167.443,166.8676,167.232,71066.0
2019-08-14 14:10:00,174.38,174.73,174.29,174.68,54155.0,167.2224,167.5581,167.1361,167.5101,54155.0
2019-08-14 14:20:00,174.63,174.63,174.22,174.22,74569.0,167.4622,167.4622,167.069,167.069,74569.0
2019-08-14 14:30:00,174.25,174.43,173.7,173.76,67389.0,167.0978,167.2704,166.5704,166.6279,67389.0
2019-08-14 14:40:00,173.75,173.93,173.48,173.76,75171.0,166.6183,166.7909,166.3594,166.6279,75171.0
2019-08-14 14:50:00,173.7,174.25,173.62,173.94,116728.0,166.5704,167.0978,166.4936,166.8005,116728.0
2019-08-14 15:00:00,173.94,174.84,173.81,174.57,119959.0,166.8005,167.6636,166.6758,167.4046,119959.0
2019-08-14 15:10:00,174.53,174.75,174.06,174.08,84901.0,167.3663,167.5773,166.9156,166.9348,84901.0
2019-08-14 15:20:00,174.08,174.61,173.63,174.16,144035.0,166.9348,167.443,166.5032,167.0115,144035.0
2019-08-14 15:30:00,174.1,174.16,173.54,174.14,106314.0,166.9539,167.0115,166.4169,166.9923,106314.0
2019-08-14 15:40:00,174.13,174.26,173.67,173.7,184055.0,166.9827,167.1074,166.5416,166.5704,184055.0
2019-08-14 15:50:00,173.73,174.28,173.44,173.54,425143.0,166.5991,167.1266,166.321,166.4169,425143.0
2019-08-15 09:30:00,174.26,175.28,173.82,174.25,331829.0,167.3444,168.3239,166.9218,167.3348,331829.0
2019-08-15 09:40:00,174.27,175.1,173.52,174.85,119163.0,167.354,168.151,166.6337,167.911,119163.0
2019-08-15 09:50:00,174.85,175.72,174.7,175.52,230895.0,167.911,168.7464,167.7669,168.5544,230895.0
2019-08-15 10:00:00,175.42,175.86,175.03,175.26,96381.0,168.4583,168.8809,168.0838,168.3047,96381.0
2019-08-15 10:10:00,175.25,175.79,175.21,175.4,73120.0,168.2951,168.8137,168.2567,168.4391,73120.0
2019-08-15 10:20:00,175.42,175.92,175.21,175.37,75628.0,168.4583,168.9385,168.2567,168.4103,75628.0
2019-08-15 10:30:00,175.36,175.82,175.12,175.59,106470.0,168.4007,168.8425,168.1702,168.6216,106470.0
2019-08-15 10:40:00,175.52,176.09,175.44,175.93,159944.0,168.5544,169.1018,168.4775,168.9481,159944.0
2019-08-15 10:50:00,175.92,176.21,175.65,175.8,109197.0,168.9385,169.217,168.6792,168.8233,109197.0
2019-08-15 11:00:00,175.75,175.84,175.0,175.08,84374.0,168.7752,168.8617,168.055,168.1318,84374.0
2019-08-15 11:10:00,175.03,175.27,174.86,175.15,91867.0,168.0838,168.3143,167.9206,168.1991,91867.0
2019-08-15 11:20:00,175.15,175.78,174.79,175.69,88733.0,168.1991,168.8041,167.8533,168.7176,88733.0
2019-08-15 11:30:00,175.72,175.93,175.54,175.89,78153.0,168.7464,168.9481,168.5736,168.9097,78153.0
2019-08-15 11:40:00,175.86,176.12,175.76,175.81,98437.0,168.8809,169.1306,168.7848,168.8329,98437.0
2019-08-15 11:50:00,175.84,176.55,175.77,176.55,100782.0,168.8617,169.5435,168.7945,169.5435,100782.0
2019-08-15 12:00:00,176.53,177.02,176.39,176.88,258613.0,169.5243,169.9948,169.3898,169.8604,258613.0
2019-08-15 12:10:00,176.87,176.9,176.65,176.81,83426.0,169.8508,169.8796,169.6395,169.7932,83426.0
2019-08-15 12:20:00,176.83,176.95,176.27,176.27,62724.0,169.8124,169.9276,169.2746,169.2746,62724.0
2019-08-15 12:30:00,176.38,176.56,176.3,176.35,41615.0,169.3802,169.5531,169.3034,169.3514,41615.0
2019-08-15 12:40:00,176.34,176.39,176.16,176.2,29220.0,169.3418,169.3898,169.169,169.2074,29220.0
2019-08-15 12:50:00,176.23,176.34,176.05,176.27,42479.0,169.2362,169.3418,169.0633,169.2746,42479.0
2019-08-15 13:00:00,176.27,176.52,176.26,176.39,38365.0,169.2746,169.5147,169.265,169.3898,38365.0
2019-08-15 13:10:00,176.39,176.53,176.18,176.51,40876.0,169.3898,169.5243,169.1882,169.5051,40876.0
2019-08-15 13:20:00,176.51,176.59,175.99,176.08,46737.0,169.5051,169.5819,169.0057,169.0921,46737.0
2019-08-15 13:30:00,176.06,176.23,175.82,175.89,46512.0,169.0729,169.2362,168.8425,168.9097,46512.0
2019-08-15 13:40:00,175.94,175.97,175.13,175.32,66296.0,168.9577,168.9865,168.1798,168.3623,66296.0
2019-08-15 13:50:00,175.36,175.36,174.68,174.97,90271.0,168.4007,168.4007,167.7477,168.0262,90271.0
2019-08-15 14:00:00,174.98,175.31,174.78,175.19,178383.0,168.0358,168.3527,167.8437,168.2375,178383.0
2019-08-15 14:10:00,175.25,175.88,175.25,175.43,134377.0,168.2951,168.9001,168.2951,168.4679,134377.0
2019-08-15 14:20:00,175.43,176.03,175.4,175.92,59831.0,168.4679,169.0441,168.4391,168.9385,59831.0
2019-08-15 14:30:00,175.96,176.05,175.59,175.76,74748.0,168.9769,169.0633,168.6216,168.7848,74748.0
2019-08-15 14:40:00,175.76,176.0,175.7,175.85,53956.0,168.7848,169.0153,168.7272,168.8713,53956.0
2019-08-15 14:50:00,175.87,176.04,175.49,175.85,63255.0,168.8905,169.0537,168.5256,168.8713,63255.0
2019-08-15 15:00:00,175.96,176.54,175.92,176.44,59267.0,168.9769,169.5339,168.9385,169.4379,59267.0
2019-08-15 15:10:00,176.47,176.51,176.2,176.3,48201.0,169.4667,169.5051,169.2074,169.3034,48201.0
2019-08-15 15:20:00,176.27,176.42,176.04,176.12,43695.0,169.2746,169.4187,169.0537,169.1306,43695.0
2019-08-15 15:30:00,176.1,176.45,176.01,176.4,158367.0,169.1114,169.4475,169.0249,169.3994,158367.0
2019-08-15 15:40:00,176.42,176.88,176.27,176.75,91548.0,169.4187,169.8604,169.2746,169.7356,91548.0
2019-08-15 15:50:00,176.76,176.85,176.17,176.28,279123.0,169.7452,169.8316,169.1786,169.2842,279123.0
2019-08-16 09:30:00,178.0,178.49,177.62,178.15,437933.0,170.936,171.4065,170.571,171.08,437933.0
2019-08-16 09:40:00,178.13,178.17,177.33,177.38,123531.0,171.0608,171.0992,170.2925,170.3406,123531.0
2019-08-16 09:50:00,177.4,177.73,177.3,177.45,78940.0,170.3598,170.6767,170.2637,170.4078,78940.0
2019-08-16 10:00:00,177.45,177.91,177.34,177.41,98338.0,170.4078,170.8495,170.3021,170.3694,98338.0
2019-08-16 10:10:00,177.44,177.54,177.26,177.27,86428.0,170.3982,170.4942,170.2253,170.2349,86428.0
2019-08-16 10:20:00,177.26,178.21,177.2,177.62,86796.0,170.2253,171.1376,170.1677,170.571,86796.0
2019-08-16 10:30:00,177.59,177.96,177.57,177.9,39313.0,170.5422,170.8975,170.523,170.8399,39313.0
2019-08-16 10:40:00,177.93,178.37,177.87,178.21,60091.0,170.8687,171.2913,170.8111,171.1376,60091.0
2019-08-16 10:50:00,178.23,178.58,178.14,178.58,52262.0,171.1568,171.4929,171.0704,171.4929,52262.0
2019-08-16 11:00:00,178.58,178.75,178.52,178.71,48855.0,171.4929,171.6562,171.4353,171.6178,48855.0
2019-08-16 11:10:00,178.69,178.72,177.95,178.07,62145.0,171.5986,171.6274,170.8879,171.0032,62145.0
2019-08-16 11:20:00,178.09,178.38,178.07,178.3,47058.0,171.0224,171.3009,171.0032,171.224,47058.0
2019-08-16 11:30:00,178.28,178.31,177.97,178.07,48616.0,171.2048,171.2336,170.9071,171.0032,48616.0
2019-08-16 11:40:00,178.08,178.26,177.95,178.22,48427.0,171.0128,171.1856,170.8879,171.1472,48427.0
2019-08-16 11:50:00,178.2,178.27,178.13,178.13,29154.0,171.128,171.1952,171.0608,171.0608,29154.0
2019-08-16 12:00:00,178.14,178.18,177.95,177.98,43079.0,171.0704,171.1088,170.8879,170.9167,43079.0
2019-08-16 12:10:00,178.0,178.01,177.58,177.71,45822.0,170.936,170.9456,170.5326,170.6575,45822.0
2019-08-16 12:20:00,177.79,178.08,177.79,178.01,39654.0,170.7343,171.0128,170.7343,170.9456,39654.0
2019-08-16 12:30:00,177.99,178.23,177.98,178.15,39248.0,170.9263,171.1568,170.9167,171.08,39248.0
2019-08-16 12:40:00,178.17,178.28,178.12,178.16,30549.0,171.0992,171.2048,171.0512,171.0896,30549.0
2019-08-16 12:50:00,178.2,178.25,178.01,178.16,24292.0,171.128,171.176,170.9456,171.0896,24292.0
2019-08-16 13:00:00,178.16,178.31,178.14,178.29,35694.0,171.0896,171.2336,171.0704,171.2144,35694.0
2019-08-16 13:10:00,178.28,178.39,178.22,178.35,35369.0,171.2048,171.3105,171.1472,171.2721,35369.0
2019-08-16 13:20:00,178.35,178.44,178.32,178.42,31067.0,171.2721,171.3585,171.2433,171.3393,31067.0
2019-08-16 13:30:00,178.44,178.45,178.26,178.28,36315.0,171.3585,171.3681,171.1856,171.2048,36315.0
2019-08-16 13:40:00,178.29,178.36,178.14,178.19,52318.0,171.2144,171.2817,171.0704,171.1184,52318.0
2019-08-16 13:50:00,178.18,178.39,178.18,178.32,28136.0,171.1088,171.3105,171.1088,171.2433,28136.0
2019-08-16 14:00:00,178.32,178.36,178.19,178.19,52152.0,171.2433,171.2817,171.1184,171.1184,52152.0
2019-08-16 14:10:00,178.19,178.26,178.07,178.16,33885.0,171.1184,171.1856,171.0032,171.0896,33885.0
2019-08-16 14:20:00,178.17,178.28,178.1,178.17,24008.0,171.0992,171.2048,171.032,171.0992,24008.0
2019-08-16 14:30:00,178.13,178.24,177.91,177.98,35277.0,171.0608,171.1664,170.8495,170.9167,35277.0
2019-08-16 14:40:00,177.98,178.19,177.94,178.17,38741.0,170.9167,171.1184,170.8783,171.0992,38741.0
2019-08-16 14:50:00,178.17,178.28,178.09,178.22,35764.0,171.0992,171.2048,171.0224,171.1472,35764.0
2019-08-16 15:00:00,178.19,178.54,178.18,178.51,74479.0,171.1184,171.4545,171.1088,171.4257,74479.0
2019-08-16 15:10:00,178.51,178.52,178.39,178.45,42436.0,171.4257,171.4353,171.3105,171.3681,42436.0
2019-08-16 15:20:00,178.44,178.48,178.19,178.23,50256.0,171.3585,171.3969,171.1184,171.1568,50256.0
2019-08-16 15:30:00,178.19,178.21,178.09,178.14,80892.0,171.1184,171.1376,171.0224,171.0704,80892.0
2019-08-16 15:40:00,178.14,178.24,178.02,178.11,143088.0,171.0704,171.1664,170.9552,171.0416,143088.0
2019-08-16 15:50:00,178.12,178.67,178.1,178.29,359573.0,171.0512,171.5794,171.032,171.2144,359573.0
2019-08-19 09:30:00,180.42,180.42,179.73,179.75,268626.0,173.2599,173.2599,172.5973,172.6165,268626.0
2019-08-19 09:40:00,179.73,179.82,179.14,179.25,121667.0,172.5973,172.6837,172.0307,172.1363,121667.0
2019-08-19 09:50:00,179.22,179.34,178.45,178.89,303651.0,172.1075,172.2228,171.3681,171.7906,303651.0
2019-08-19 10:00:00,178.88,178.97,178.51,178.52,107760.0,171.781,171.8675,171.4257,171.4353,107760.0
2019-08-19 10:10:00,178.5,178.8,178.12,178.78,105583.0,171.4161,171.7042,171.0512,171.685,105583.0
2019-08-19 10:20:00,178.76,178.79,178.36,178.62,91961.0,171.6658,171.6946,171.2817,171.5313,91961.0
2019-08-19 10:30:00,178.62,179.26,178.59,179.21,147480.0,171.5313,172.1459,171.5025,172.0979,147480.0
2019-08-19 10:40:00,179.2,179.34,179.0,179.24,83283.0,172.0883,172.2228,171.8963,172.1267,83283.0
2019-08-19 10:50:00,179.25,179.5,179.16,179.4,76065.0,172.1363,172.3764,172.0499,172.2804,76065.0
2019-08-19 11:00:00,179.4,179.56,179.36,179.42,68640.0,172.2804,172.434,172.242,172.2996,68640.0
2019-08-19 11:10:00,179.44,179.62,179.38,179.53,67547.0,172.3188,172.4917,172.2612,172.4052,67547.0
2019-08-19 11:20:00,179.55,179.72,179.51,179.64,58393.0,172.4244,172.5877,172.386,172.5109,58393.0
2019-08-19 11:30:00,179.67,179.68,179.51,179.61,54006.0,172.5397,172.5493,172.386,172.4821,54006.0
2019-08-19 11:40:00,179.62,179.71,179.36,179.41,61641.0,172.4917,172.5781,172.242,172.29,61641.0
2019-08-19 11:50:00,179.44,179.53,179.2,179.43,58307.0,172.3188,172.4052,172.0883,172.3092,58307.0
2019-08-19 12:00:00,179.39,179.44,179.26,179.33,37355.0,172.2708,172.3188,172.1459,172.2132,37355.0
2019-08-19 12:10:00,179.33,179.55,179.33,179.53,75490.0,172.2132,172.4244,172.2132,172.4052,75490.0
2019-08-19 12:20:00,179.53,179.54,179.37,179.45,61620.0,172.4052,172.4148,172.2516,172.3284,61620.0
2019-08-19 12:30:00,179.44,179.45,179.25,179.44,50711.0,172.3188,172.3284,172.1363,172.3188,50711.0
2019-08-19 12:40:00,179.44,179.68,179.39,179.68,57599.0,172.3188,172.5493,172.2708,172.5493,57599.0
2019-08-19 12:50:00,179.67,179.67,179.59,179.6,45388.0,172.5397,172.5397,172.4629,172.4725,45388.0
2019-08-19 13:00:00,179.58,179.65,179.42,179.47,54933.0,172.4532,172.5205,172.2996,172.3476,54933.0
2019-08-19 13:10:00,179.49,179.53,179.39,179.51,35402.0,172.3668,172.4052,172.2708,172.386,35402.0
2019-08-19 13:20:00,179.54,179.63,179.53,179.6,55148.0,172.4148,172.5013,172.4052,172.4725,55148.0
2019-08-19 13:30:00,179.6,179.62,179.52,179.56,61905.0,172.4725,172.4917,172.3956,172.434,61905.0
2019-08-19 13:40:00,179.56,179.66,179.51,179.58,79824.0,172.434,172.5301,172.386,172.4532,79824.0
2019-08-19 13:50:00,179.58,179.62,179.44,179.45,43839.0,172.4532,172.4917,172.3188,172.3284,43839.0
2019-08-19 14:00:00,179.43,179.57,179.38,179.55,66141.0,172.3092,172.4436,172.2612,172.4244,66141.0
2019-08-19 14:10:00,179.55,179.77,179.54,179.62,102537.0,172.4244,172.6357,172.4148,172.4917,102537.0
2019-08-19 14:20:00,179.59,179.82,179.59,179.8,58796.0,172.4629,172.6837,172.4629,172.6645,58796.0
2019-08-19 14:30:00,179.83,179.94,179.76,179.88,67618.0,172.6933,172.799,172.6261,172.7413,67618.0
2019-08-19 14:40:00,179.89,179.97,179.84,179.94,96217.0,172.7509,172.8278,172.7029,172.799,96217.0
2019-08-19 14:50:00,179.94,180.04,179.75,179.76,86179.0,172.799,172.895,172.6165,172.6261,86179.0
2019-08-19 15:00:00,179.77,179.85,179.6,179.7,60376.0,172.6357,172.7125,172.4725,172.5685,60376.0
2019-08-19 15:10:00,179.7,179.74,179.53,179.6,67049.0,172.5685,172.6069,172.4052,172.4725,67049.0
2019-08-19 15:20:00,179.6,179.77,179.55,179.76,60899.0,172.4725,172.6357,172.4244,172.6261,60899.0
2019-08-19 15:30:00,179.75,179.99,179.72,179.91,119934.0,172.6165,172.847,172.5877,172.7702,119934.0
2019-08-19 15:40:00,179.9,179.99,179.83,179.95,134185.0,172.7605,172.847,172.6933,172.8086,134185.0
2019-08-19 15:50:00,179.95,180.0,179.69,179.74,376786.0,172.8086,172.8566,172.5589,172.6069,376786.0
2019-08-20 09:30:00,179.43,179.99,178.49,179.09,174013.0,172.3092,172.847,171.4065,171.9827,174013.0
2019-08-20 09:40:00,179.18,179.25,178.64,178.71,58770.0,172.0691,172.1363,171.5506,171.6178,58770.0
2019-08-20 09:50:00,178.71,178.9,178.55,178.76,80579.0,171.6178,171.8002,171.4641,171.6658,80579.0
2019-08-20 10:00:00,178.73,179.23,178.67,179.01,75963.0,171.637,172.1171,171.5794,171.9059,75963.0
2019-08-20 10:10:00,179.01,179.49,178.93,179.4,54772.0,171.9059,172.3668,171.829,172.2804,54772.0
2019-08-20 10:20:00,179.43,179.6,179.27,179.57,41633.0,172.3092,172.4725,172.1556,172.4436,41633.0
2019-08-20 10:30:00,179.56,179.6,179.25,179.56,49412.0,172.434,172.4725,172.1363,172.434,49412.0
2019-08-20 10:40:00,179.52,179.78,179.43,179.56,65563.0,172.3956,172.6453,172.3092,172.434,65563.0
2019-08-20 10:50:00,179.54,179.98,179.45,179.93,43349.0,172.4148,172.8374,172.3284,172.7894,43349.0
2019-08-20 11:00:00,179.93,180.13,179.81,180.1,55572.0,172.7894,172.9814,172.6741,172.9526,55572.0
2019-08-20 11:10:00,180.11,180.38,180.03,180.09,65358.0,172.9622,173.2215,172.8854,172.943,65358.0
2019-08-20 11:20:00,180.09,180.18,179.89,180.0,87258.0,172.943,173.0294,172.7509,172.8566,87258.0
2019-08-20 11:30:00,179.99,180.19,179.96,180.05,59146.0,172.847,173.039,172.8182,172.9046,59146.0
2019-08-20 11:40:00,180.03,180.13,179.9,180.09,39128.0,172.8854,172.9814,172.7605,172.943,39128.0
2019-08-20 11:50:00,180.1,180.22,180.05,180.17,41784.0,172.9526,173.0678,172.9046,173.0198,41784.0
2019-08-20 12:00:00,180.2,180.39,180.16,180.32,52006.0,173.0486,173.2311,173.0102,173.1639,52006.0
2019-08-20 12:10:00,180.34,180.49,180.32,180.49,28975.0,173.1831,173.3271,173.1639,173.3271,28975.0
2019-08-20 12:20:00,180.5,180.62,180.41,180.53,53327.0,173.3367,173.452,173.2503,173.3655,53327.0
2019-08-20 12:30:00,180.53,180.63,180.25,180.31,51914.0,173.3655,173.4616,173.0967,173.1543,51914.0
2019-08-20 12:40:00,180.29,180.36,180.24,180.35,34026.0,173.1351,173.2023,173.0871,173.1927,34026.0
2019-08-20 12:50:00,180.36,180.51,180.27,180.51,31072.0,173.2023,173.3463,173.1159,173.3463,31072.0
2019-08-20 13:00:00,180.52,180.55,180.41,180.47,28794.0,173.3559,173.3848,173.2503,173.3079,28794.0
2019-08-20 13:10:00,180.48,180.48,180.23,180.33,34635.0,173.3175,173.3175,173.0775,173.1735,34635.0
2019-08-20 13:20:00,180.31,180.43,180.26,180.36,21807.0,173.1543,173.2695,173.1063,173.2023,21807.0
2019-08-20 13:30:00,180.38,180.39,179.93,180.11,47786.0,173.2215,173.2311,172.7894,172.9622,47786.0
2019-08-20 13:40:00,180.1,180.29,180.06,180.07,32919.0,172.9526,173.1351,172.9142,172.9238,32919.0
2019-08-20 13:50:00,180.06,180.29,179.99,180.08,33723.0,172.9142,173.1351,172.847,172.9334,33723.0
2019-08-20 14:00:00,180.07,180.12,179.51,179.51,56937.0,172.9238,172.9718,172.386,172.386,56937.0
2019-08-20 14:10:00,179.53,179.67,179.42,179.54,71814.0,172.4052,172.5397,172.2996,172.4148,71814.0
2019-08-20 14:20:00,179.52,179.58,179.16,179.53,69153.0,172.3956,172.4532,172.0499,172.4052,69153.0
2019-08-20 14:30:00,179.51,179.86,179.47,179.69,34375.0,172.386,172.7221,172.3476,172.5589,34375.0
2019-08-20 14:40:00,179.7,179.73,179.41,179.63,35536.0,172.5685,172.5973,172.29,172.5013,35536.0
2019-08-20 14:50:00,179.63,179.67,179.43,179.65,35955.0,172.5013,172.5397,172.3092,172.5205,35955.0
2019-08-20 15:00:00,179.66,179.66,179.41,179.45,49183.0,172.5301,172.5301,172.29,172.3284,49183.0
2019-08-20 15:10:00,179.44,179.7,179.44,179.55,35843.0,172.3188,172.5685,172.3188,172.4244,35843.0
2019-08-20 15:20:00,179.56,179.86,179.55,179.86,47059.0,172.434,172.7221,172.4244,172.7221,47059.0
2019-08-20 15:30:00,179.84,179.88,179.65,179.71,55539.0,172.7029,172.7413,172.5205,172.5781,55539.0
2019-08-20 15:40:00,179.73,179.74,179.59,179.67,77140.0,172.5973,172.6069,172.4629,172.5397,77140.0
2019-08-20 15:50:00,179.66,179.71,179.03,179.21,319829.0,172.5301,172.5781,171.9251,172.0979,319829.0
2019-08-21 09:30:00,180.69,181.15,180.24,181.13,264168.0,173.5192,173.9609,173.0871,173.9417,264168.0
2019-08-21 09:40:00,181.07,181.49,181.03,181.35,113294.0,173.8841,174.2874,173.8457,174.153,113294.0
2019-08-21 09:50:00,181.36,181.69,181.22,181.37,120363.0,174.1626,174.4795,174.0282,174.1722,120363.0
2019-08-21 10:00:00,181.37,181.44,180.92,180.98,103885.0,174.1722,174.2394,173.7401,173.7977,103885.0
2019-08-21 10:10:00,180.93,181.0,180.69,180.98,53144.0,173.7497,173.8169,173.5192,173.7977,53144.0
2019-08-21 10:20:00,180.97,181.0,180.7,180.82,51236.0,173.7881,173.8169,173.5288,173.644,51236.0
2019-08-21 10:30:00,180.83,180.89,180.41,180.7,122237.0,173.6536,173.7113,173.2503,173.5288,122237.0
2019-08-21 10:40:00,180.67,180.92,180.65,180.87,43735.0,173.5,173.7401,173.4808,173.6921,43735.0
2019-08-21 10:50:00,180.91,181.05,180.76,180.76,37437.0,173.7305,173.8649,173.5864,173.5864,37437.0
2019-08-21 11:00:00,180.76,180.97,180.48,180.96,83824.0,173.5864,173.7881,173.3175,173.7785,83824.0
2019-08-21 11:10:00,180.95,181.04,180.86,180.96,45228.0,173.7689,173.8553,173.6825,173.7785,45228.0
2019-08-21 11:20:00,180.96,181.01,180.81,180.96,44626.0,173.7785,173.8265,173.6344,173.7785,44626.0
2019-08-21 11:30:00,180.95,181.2,180.91,180.96,77829.0,173.7689,174.009,173.7305,173.7785,77829.0
2019-08-21 11:40:00,180.97,181.07,180.89,180.97,40307.0,173.7881,173.8841,173.7113,173.7881,40307.0
2019-08-21 11:50:00,180.99,181.19,180.79,181.1,39211.0,173.8073,173.9994,173.6152,173.9129,39211.0
2019-08-21 12:00:00,181.14,181.17,180.94,181.08,21856.0,173.9513,173.9801,173.7593,173.8937,21856.0
2019-08-21 12:10:00,181.09,181.2,180.94,181.02,37224.0,173.9033,174.009,173.7593,173.8361,37224.0
2019-08-21 12:20:00,181.01,181.05,180.88,180.94,28543.0,173.8265,173.8649,173.7017,173.7593,28543.0
2019-08-21 12:30:00,180.96,181.0,180.82,180.89,17787.0,173.7785,173.8169,173.644,173.7113,17787.0
2019-08-21 12:40:00,180.89,180.94,180.8,180.89,48320.0,173.7113,173.7593,173.6248,173.7113,48320.0
2019-08-21 12:50:00,180.9,180.97,180.85,180.9,24342.0,173.7209,173.7881,173.6728,173.7209,24342.0
2019-08-21 13:00:00,180.89,180.92,180.83,180.9,23005.0,173.7113,173.7401,173.6536,173.7209,23005.0
2019-08-21 13:10:00,180.89,180.94,180.8,180.91,25387.0,173.7113,173.7593,173.6248,173.7305,25387.0
2019-08-21 13:20:00,180.93,180.98,180.85,180.94,27904.0,173.7497,173.7977,173.6728,173.7593,27904.0
2019-08-21 13:30:00,180.94,181.05,180.87,181.01,92156.0,173.7593,173.8649,173.6921,173.8265,92156.0
2019-08-21 13:40:00,181.01,181.08,180.91,181.06,28996.0,173.8265,173.8937,173.7305,173.8745,28996.0
2019-08-21 13:50:00,181.07,181.09,180.97,180.97,26775.0,173.8841,173.9033,173.7881,173.7881,26775.0
2019-08-21 14:00:00,180.97,181.26,180.55,180.97,99374.0,173.7881,174.0666,173.3848,173.7881,99374.0
2019-08-21 14:10:00,181.01,181.06,180.78,181.0,31250.0,173.8265,173.8745,173.6056,173.8169,31250.0
2019-08-21 14:20:00,180.97,181.1,180.94,181.07,19713.0,173.7881,173.9129,173.7593,173.8841,19713.0
2019-08-21 14:30:00,181.08,181.16,180.73,180.77,120237.0,173.8937,173.9705,173.5576,173.596,120237.0
2019-08-21 14:40:00,180.79,180.9,180.49,180.57,40521.0,173.6152,173.7209,173.3271,173.404,40521.0
2019-08-21 14:50:00,180.6,180.64,180.42,180.57,49700.0,173.4328,173.4712,173.2599,173.404,49700.0
2019-08-21 15:00:00,180.55,180.61,180.28,180.51,58007.0,173.3848,173.4424,173.1255,173.3463,58007.0
2019-08-21 15:10:00,180.49,180.78,180.48,180.75,34668.0,173.3271,173.6056,173.3175,173.5768,34668.0
2019-08-21 15:20:00,180.76,180.81,180.53,180.75,64444.0,173.5864,173.6344,173.3655,173.5768,64444.0
2019-08-21 15:30:00,180.75,180.94,180.73,180.81,76577.0,173.5768,173.7593,173.5576,173.6344,76577.0
2019-08-21 15:40:00,180.81,180.84,180.65,180.74,64183.0,173.6344,173.6632,173.4808,173.5672,64183.0
2019-08-21 15:50:00,180.75,180.98,180.7,180.94,177405.0,173.5768,173.7977,173.5288,173.7593,177405.0
2019-08-22 09:30:00,181.95,182.33,181.56,182.07,403494.0,174.7292,175.0941,174.3547,174.8444,403494.0
2019-08-22 09:40:00,182.09,182.2,181.75,181.97,143204.0,174.8636,174.9693,174.5371,174.7484,143204.0
2019-08-22 09:50:00,181.92,181.95,181.43,181.56,141180.0,174.7004,174.7292,174.2298,174.3547,141180.0
2019-08-22 10:00:00,181.56,181.57,180.95,181.06,110820.0,174.3547,174.3643,173.7689,173.8745,110820.0
2019-08-22 10:10:00,181.03,181.04,180.46,180.51,158141.0,173.8457,173.8553,173.2983,173.3463,158141.0
2019-08-22 10:20:00,180.55,180.57,180.04,180.18,70352.0,173.3848,173.404,172.895,173.0294,70352.0
2019-08-22 10:30:00,180.2,180.2,179.31,179.59,165125.0,173.0486,173.0486,172.194,172.4629,165125.0
2019-08-22 10:40:00,179.59,179.83,179.26,179.37,86842.0,172.4629,172.6933,172.1459,172.2516,86842.0
2019-08-22 10:50:00,179.37,179.48,178.9,178.99,181678.0,172.2516,172.3572,171.8002,171.8867,181678.0
2019-08-22 11:00:00,179.01,179.54,178.61,179.15,206440.0,171.9059,172.4148,171.5217,172.0403,206440.0
2019-08-22 11:10:00,179.16,179.59,179.12,179.49,61992.0,172.0499,172.4629,172.0115,172.3668,61992.0
2019-08-22 11:20:00,179.5,179.54,179.19,179.23,58906.0,172.3764,172.4148,172.0787,172.1171,58906.0
2019-08-22 11:30:00,179.23,179.69,179.23,179.69,43657.0,172.1171,172.5589,172.1171,172.5589,43657.0
2019-08-22 11:40:00,179.65,179.74,179.27,179.32,36550.0,172.5205,172.6069,172.1556,172.2036,36550.0
2019-08-22 11:50:00,179.31,179.39,179.23,179.28,35961.0,172.194,172.2708,172.1171,172.1652,35961.0
2019-08-22 12:00:00,179.27,179.7,179.25,179.56,50883.0,172.1556,172.5685,172.1363,172.434,50883.0
2019-08-22 12:10:00,179.57,179.65,179.49,179.6,28456.0,172.4436,172.5205,172.3668,172.4725,28456.0
2019-08-22 12:20:00,179.61,179.61,179.45,179.54,20636.0,172.4821,172.4821,172.3284,172.4148,20636.0
2019-08-22 12:30:00,179.51,179.69,179.48,179.64,30884.0,172.386,172.5589,172.3572,172.5109,30884.0
2019-08-22 12:40:00,179.64,180.03,179.64,180.02,31434.0,172.5109,172.8854,172.5109,172.8758,31434.0
2019-08-22 12:50:00,180.0,180.15,179.92,179.92,27998.0,172.8566,173.0006,172.7798,172.7798,27998.0
2019-08-22 13:00:00,179.91,180.03,179.91,179.95,28657.0,172.7702,172.8854,172.7702,172.8086,28657.0
2019-08-22 13:10:00,179.96,180.05,179.95,180.0,32382.0,172.8182,172.9046,172.8086,172.8566,32382.0
2019-08-22 13:20:00,180.0,180.21,180.0,180.09,56312.0,172.8566,173.0582,172.8566,172.943,56312.0
2019-08-22 13:30:00,180.09,180.22,180.08,180.18,72159.0,172.943,173.0678,172.9334,173.0294,72159.0
2019-08-22 13:40:00,180.18,180.3,180.1,180.15,41086.0,173.0294,173.1447,172.9526,173.0006,41086.0
2019-08-22 13:50:00,180.14,180.34,180.14,180.28,54158.0,172.991,173.1831,172.991,173.1255,54158.0
2019-08-22 14:00:00,180.28,180.38,180.19,180.21,50695.0,173.1255,173.2215,173.039,173.0582,50695.0
2019-08-22 14:10:00,180.2,180.37,180.14,180.33,25645.0,173.0486,173.2119,172.991,173.1735,25645.0
2019-08-22 14:20:00,180.32,180.36,180.24,180.26,28748.0,173.1639,173.2023,173.0871,173.1063,28748.0
2019-08-22 14:30:00,180.27,180.39,180.19,180.36,46225.0,173.1159,173.2311,173.039,173.2023,46225.0
2019-08-22 14:40:00,180.37,180.64,180.33,180.55,65580.0,173.2119,173.4712,173.1735,173.3848,65580.0
2019-08-22 14:50:00,180.56,180.76,180.52,180.6,74632.0,173.3944,173.5864,173.3559,173.4328,74632.0
2019-08-22 15:00:00,180.61,180.64,180.4,180.42,46360.0,173.4424,173.4712,173.2407,173.2599,46360.0
2019-08-22 15:10:00,180.43,180.46,180.05,180.12,49140.0,173.2695,173.2983,172.9046,172.9718,49140.0
2019-08-22 15:20:00,180.17,180.33,180.14,180.33,46454.0,173.0198,173.1735,172.991,173.1735,46454.0
2019-08-22 15:30:00,180.34,180.49,180.33,180.47,98337.0,173.1831,173.3271,173.1735,173.3079,98337.0
2019-08-22 15:40:00,180.48,180.63,180.48,180.54,93050.0,173.3175,173.4616,173.3175,173.3752,93050.0
2019-08-22 15:50:00,180.55,180.79,179.97,180.15,457274.0,173.3848,173.6152,172.8278,173.0006,457274.0
2019-08-23 09:30:00,179.55,180.41,179.2,179.72,213203.0,172.4244,173.2503,172.0883,172.5877,213203.0
2019-08-23 09:40:00,179.75,180.03,179.32,179.39,63285.0,172.6165,172.8854,172.2036,172.2708,63285.0
2019-08-23 09:50:00,179.34,179.35,179.08,179.23,48496.0,172.2228,172.2324,171.9731,172.1171,48496.0
2019-08-23 10:00:00,179.27,179.92,178.88,179.32,118049.0,172.1556,172.7798,171.781,172.2036,118049.0
2019-08-23 10:10:00,179.32,179.83,178.87,179.66,91124.0,172.2036,172.6933,171.7714,172.5301,91124.0
2019-08-23 10:20:00,179.66,179.92,179.54,179.92,80639.0,172.5301,172.7798,172.4148,172.7798,80639.0
2019-08-23 10:30:00,179.93,180.38,179.73,180.36,87428.0,172.7894,173.2215,172.5973,173.2023,87428.0
2019-08-23 10:40:00,180.37,180.5,180.06,180.12,67569.0,173.2119,173.3367,172.9142,172.9718,67569.0
2019-08-23 10:50:00,180.14,180.46,179.72,179.77,116149.0,172.991,173.2983,172.5877,172.6357,116149.0
2019-08-23 11:00:00,179.81,179.95,176.76,176.99,174456.0,172.6741,172.8086,169.7452,169.966,174456.0
2019-08-23 11:10:00,176.9,178.13,176.64,178.03,122225.0,169.8796,171.0608,169.6299,170.9648,122225.0
2019-08-23 11:20:00,177.98,178.01,177.14,177.28,73535.0,170.9167,170.9456,170.1101,170.2445,73535.0
2019-08-23 11:30:00,177.26,177.54,176.61,176.89,89688.0,170.2253,170.4942,169.6011,169.87,89688.0
2019-08-23 11:40:00,176.88,177.15,176.6,176.7,68553.0,169.8604,170.1197,169.5915,169.6875,68553.0
2019-08-23 11:50:00,176.68,176.8,176.04,176.08,90318.0,169.6683,169.7836,169.0537,169.0921,90318.0
2019-08-23 12:00:00,176.1,176.35,175.78,176.24,66093.0,169.1114,169.3514,168.8041,169.2458,66093.0
2019-08-23 12:10:00,176.23,176.5,176.0,176.18,89141.0,169.2362,169.4955,169.0153,169.1882,89141.0
2019-08-23 12:20:00,176.13,176.23,175.84,175.89,79269.0,169.1402,169.2362,168.8617,168.9097,79269.0
2019-08-23 12:30:00,175.85,176.69,175.85,176.56,74765.0,168.8713,169.6779,168.8713,169.5531,74765.0
2019-08-23 12:40:00,176.55,176.58,176.27,176.3,179588.0,169.5435,169.5723,169.2746,169.3034,179588.0
2019-08-23 12:50:00,176.32,176.38,176.1,176.25,71665.0,169.3226,169.3802,169.1114,169.2554,71665.0
2019-08-23 13:00:00,176.2,176.26,175.88,175.92,61153.0,169.2074,169.265,168.9001,168.9385,61153.0
2019-08-23 13:10:00,175.91,176.38,175.78,175.79,69972.0,168.9289,169.3802,168.8041,168.8137,69972.0
2019-08-23 13:20:00,175.78,175.8,175.48,175.58,68556.0,168.8041,168.8233,168.516,168.612,68556.0
2019-08-23 13:30:00,175.55,176.03,175.51,175.91,54159.0,168.5832,169.0441,168.5448,168.9289,54159.0
2019-08-23 13:40:00,175.9,176.09,175.64,175.95,59664.0,168.9193,169.1018,168.6696,168.9673,59664.0
2019-08-23 13:50:00,175.92,176.12,175.82,175.98,40268.0,168.9385,169.1306,168.8425,168.9961,40268.0
2019-08-23 14:00:00,175.95,175.96,175.67,175.9,101466.0,168.9673,168.9769,168.6984,168.9193,101466.0
2019-08-23 14:10:00,175.93,176.05,175.77,175.88,59809.0,168.9481,169.0633,168.7945,168.9001,59809.0
2019-08-23 14:20:00,175.92,176.2,175.78,176.19,53738.0,168.9385,169.2074,168.8041,169.1978,53738.0
2019-08-23 14:30:00,176.19,176.4,176.0,176.0,131277.0,169.1978,169.3994,169.0153,169.0153,131277.0
2019-08-23 14:40:00,176.03,176.13,175.62,175.65,61908.0,169.0441,169.1402,168.6504,168.6792,61908.0
2019-08-23 14:50:00,175.64,176.04,175.53,175.97,88716.0,168.6696,169.0537,168.564,168.9865,88716.0
2019-08-23 15:00:00,175.97,176.14,175.73,175.82,70145.0,168.9865,169.1498,168.756,168.8425,70145.0
2019-08-23 15:10:00,175.81,175.87,175.3,175.74,81260.0,168.8329,168.8905,168.3431,168.7656,81260.0
2019-08-23 15:20:00,175.75,175.94,175.38,175.43,98652.0,168.7752,168.9577,168.4199,168.4679,98652.0
2019-08-23 15:30:00,175.45,175.48,175.19,175.46,90747.0,168.4872,168.516,168.2375,168.4968,90747.0
2019-08-23 15:40:00,175.46,175.63,175.26,175.28,162497.0,168.4968,168.66,168.3047,168.3239,162497.0
2019-08-23 15:50:00,175.26,175.38,174.23,175.33,788450.0,168.3047,168.4199,167.3156,168.3719,788450.0
2019-08-26 09:30:00,176.41,177.13,176.1,176.55,268507.0,169.4091,170.1005,169.1114,169.5435,268507.0
2019-08-26 09:40:00,176.59,176.7,176.25,176.34,124809.0,169.5819,169.6875,169.2554,169.3418,124809.0
2019-08-26 09:50:00,176.36,176.81,176.3,176.75,92709.0,169.361,169.7932,169.3034,169.7356,92709.0
2019-08-26 10:00:00,176.76,176.87,176.23,176.23,74954.0,169.7452,169.8508,169.2362,169.2362,74954.0
2019-08-26 10:10:00,176.23,176.4,175.62,175.73,85743.0,169.2362,169.3994,168.6504,168.756,85743.0
2019-08-26 10:20:00,175.74,176.06,175.61,175.99,90406.0,168.7656,169.0729,168.6408,169.0057,90406.0
2019-08-26 10:30:00,175.97,176.03,175.65,175.71,66661.0,168.9865,169.0441,168.6792,168.7368,66661.0
2019-08-26 10:40:00,175.63,176.28,175.35,176.12,79483.0,168.66,169.2842,168.3911,169.1306,79483.0
2019-08-26 10:50:00,176.09,176.24,175.91,176.17,53202.0,169.1018,169.2458,168.9289,169.1786,53202.0
2019-08-26 11:00:00,176.17,176.57,176.08,176.53,51922.0,169.1786,169.5627,169.0921,169.5243,51922.0
2019-08-26 11:10:00,176.49,176.9,176.25,176.28,69890.0,169.4859,169.8796,169.2554,169.2842,69890.0
2019-08-26 11:20:00,176.29,176.52,176.25,176.42,50846.0,169.2938,169.5147,169.2554,169.4187,50846.0
2019-08-26 11:30:00,176.4,176.58,176.27,176.43,51628.0,169.3994,169.5723,169.2746,169.4283,51628.0
2019-08-26 11:40:00,176.44,176.53,176.09,176.38,64241.0,169.4379,169.5243,169.1018,169.3802,64241.0
2019-08-26 11:50:00,176.42,176.6,176.23,176.6,35835.0,169.4187,169.5915,169.2362,169.5915,35835.0
2019-08-26 12:00:00,176.6,176.82,176.52,176.75,45309.0,169.5915,169.8028,169.5147,169.7356,45309.0
2019-08-26 12:10:00,176.77,176.86,176.55,176.56,39610.0,169.7548,169.8412,169.5435,169.5531,39610.0
2019-08-26 12:20:00,176.59,177.39,176.59,177.17,72153.0,169.5819,170.3502,169.5819,170.1389,72153.0
2019-08-26 12:30:00,177.18,177.26,176.91,176.97,40298.0,170.1485,170.2253,169.8892,169.9468,40298.0
2019-08-26 12:40:00,176.95,177.03,176.88,177.03,29583.0,169.9276,170.0044,169.8604,170.0044,29583.0
2019-08-26 12:50:00,177.0,177.22,176.93,177.08,57677.0,169.9756,170.1869,169.9084,170.0525,57677.0
2019-08-26 13:00:00,177.06,177.44,177.06,177.4,53567.0,170.0333,170.3982,170.0333,170.3598,53567.0
2019-08-26 13:10:00,177.4,177.4,176.91,176.95,66409.0,170.3598,170.3598,169.8892,169.9276,66409.0
2019-08-26 13:20:00,176.94,177.14,176.93,177.14,40823.0,169.918,170.1101,169.9084,170.1101,40823.0
2019-08-26 13:30:00,177.13,177.16,176.85,177.02,32042.0,170.1005,170.1293,169.8316,169.9948,32042.0
2019-08-26 13:40:00,177.04,177.17,176.99,177.15,35044.0,170.0141,170.1389,169.966,170.1197,35044.0
2019-08-26 13:50:00,177.19,177.19,176.9,177.06,56945.0,170.1581,170.1581,169.8796,170.0333,56945.0
2019-08-26 14:00:00,177.05,177.08,176.5,176.53,54396.0,170.0237,170.0525,169.4955,169.5243,54396.0
2019-08-26 14:10:00,176.56,176.66,176.48,176.52,49362.0,169.5531,169.6491,169.4763,169.5147,49362.0
2019-08-26 14:20:00,176.5,176.61,176.41,176.58,46885.0,169.4955,169.6011,169.4091,169.5723,46885.0
2019-08-26 14:30:00,176.57,176.92,176.52,176.77,62945.0,169.5627,169.8988,169.5147,169.7548,62945.0
2019-08-26 14:40:00,176.77,176.85,176.73,176.77,45702.0,169.7548,169.8316,169.7164,169.7548,45702.0
2019-08-26 14:50:00,176.8,176.87,176.59,176.87,47875.0,169.7836,169.8508,169.5819,169.8508,47875.0
2019-08-26 15:00:00,176.85,177.22,176.65,176.76,76411.0,169.8316,170.1869,169.6395,169.7452,76411.0
2019-08-26 15:10:00,176.79,177.02,176.71,176.97,69477.0,169.774,169.9948,169.6971,169.9468,69477.0
2019-08-26 15:20:00,176.97,176.98,176.84,176.86,74320.0,169.9468,169.9564,169.822,169.8412,74320.0
2019-08-26 15:30:00,176.85,177.09,176.73,176.78,91662.0,169.8316,170.0621,169.7164,169.7644,91662.0
2019-08-26 15:40:00,176.78,176.84,176.66,176.7,90516.0,169.7644,169.822,169.6491,169.6875,90516.0
2019-08-26 15:50:00,176.72,177.67,176.71,177.61,290197.0,169.7067,170.619,169.6971,170.5614,290197.0
2019-08-27 09:30:00,178.32,178.88,178.17,178.53,196768.0,171.2433,171.781,171.0992,171.4449,196768.0
2019-08-27 09:40:00,178.61,179.18,178.49,179.05,87360.0,171.5217,172.0691,171.4065,171.9443,87360.0
2019-08-27 09:50:00,179.07,179.19,178.74,178.92,81352.0,171.9635,172.0787,171.6466,171.8194,81352.0
2019-08-27 10:00:00,178.99,179.07,178.74,178.89,59276.0,171.8867,171.9635,171.6466,171.7906,59276.0
2019-08-27 10:10:00,178.92,178.93,178.65,178.75,54601.0,171.8194,171.829,171.5602,171.6562,54601.0
2019-08-27 10:20:00,178.75,178.97,178.52,178.54,62278.0,171.6562,171.8675,171.4353,171.4545,62278.0
2019-08-27 10:30:00,178.52,178.68,178.48,178.52,42719.0,171.4353,171.589,171.3969,171.4353,42719.0
2019-08-27 10:40:00,178.52,178.66,178.26,178.27,39798.0,171.4353,171.5698,171.1856,171.1952,39798.0
2019-08-27 10:50:00,178.28,178.4,178.03,178.05,41821.0,171.2048,171.3201,170.9648,170.984,41821.0
2019-08-27 11:00:00,178.08,178.29,177.86,177.87,53355.0,171.0128,171.2144,170.8015,170.8111,53355.0
2019-08-27 11:10:00,177.85,177.9,177.43,177.44,68301.0,170.7919,170.8399,170.3886,170.3982,68301.0
2019-08-27 11:20:00,177.43,177.69,177.3,177.45,59928.0,170.3886,170.6383,170.2637,170.4078,59928.0
2019-08-27 11:30:00,177.45,177.81,177.44,177.78,62038.0,170.4078,170.7535,170.3982,170.7247,62038.0
2019-08-27 11:40:00,177.75,177.86,177.58,177.84,44581.0,170.6959,170.8015,170.5326,170.7823,44581.0
2019-08-27 11:50:00,177.83,177.92,177.45,177.55,35650.0,170.7727,170.8591,170.4078,170.5038,35650.0
2019-08-27 12:00:00,177.57,177.8,177.38,177.54,37334.0,170.523,170.7439,170.3406,170.4942,37334.0
2019-08-27 12:10:00,177.58,177.72,177.51,177.61,45264.0,170.5326,170.6671,170.4654,170.5614,45264.0
2019-08-27 12:20:00,177.62,177.83,177.56,177.75,32955.0,170.571,170.7727,170.5134,170.6959,32955.0
2019-08-27 12:30:00,177.71,177.86,177.12,177.15,62532.0,170.6575,170.8015,170.0909,170.1197,62532.0
2019-08-27 12:40:00,177.11,177.42,177.07,177.29,46442.0,170.0813,170.379,170.0429,170.2541,46442.0
2019-08-27 12:50:00,177.3,177.38,176.94,177.16,71065.0,170.2637,170.3406,169.918,170.1293,71065.0
2019-08-27 13:00:00,177.14,177.56,176.98,177.51,41930.0,170.1101,170.5134,169.9564,170.4654,41930.0
2019-08-27 13:10:00,177.49,177.53,177.21,177.4,36933.0,170.4462,170.4846,170.1773,170.3598,36933.0
2019-08-27 13:20:00,177.42,177.66,177.42,177.66,36129.0,170.379,170.6094,170.379,170.6094,36129.0
2019-08-27 13:30:00,177.63,178.14,177.42,177.81,63748.0,170.5806,171.0704,170.379,170.7535,63748.0
2019-08-27 13:40:00,177.81,177.98,177.74,177.89,36135.0,170.7535,170.9167,170.6863,170.8303,36135.0
2019-08-27 13:50:00,177.91,178.03,177.77,177.99,36181.0,170.8495,170.9648,170.7151,170.9263,36181.0
2019-08-27 14:00:00,177.97,178.1,177.66,177.71,37715.0,170.9071,171.032,170.6094,170.6575,37715.0
2019-08-27 14:10:00,177.73,177.8,177.57,177.8,28966.0,170.6767,170.7439,170.523,170.7439,28966.0
2019-08-27 14:20:00,177.82,177.92,177.74,177.82,23494.0,170.7631,170.8591,170.6863,170.7631,23494.0
2019-08-27 14:30:00,177.79,177.79,177.58,177.76,34927.0,170.7343,170.7343,170.5326,170.7055,34927.0
2019-08-27 14:40:00,177.79,178.08,177.68,178.01,37704.0,170.7343,171.0128,170.6287,170.9456,37704.0
2019-08-27 14:50:00,178.02,178.44,178.01,178.44,34922.0,170.9552,171.3585,170.9456,171.3585,34922.0
2019-08-27 15:00:00,178.46,178.77,178.42,178.62,52477.0,171.3777,171.6754,171.3393,171.5313,52477.0
2019-08-27 15:10:00,178.61,178.61,178.19,178.31,32249.0,171.5217,171.5217,171.1184,171.2336,32249.0
2019-08-27 15:20:00,178.28,178.29,177.96,178.12,57414.0,171.2048,171.2144,170.8975,171.0512,57414.0
2019-08-27 15:30:00,178.12,178.31,177.97,178.27,64628.0,171.0512,171.2336,170.9071,171.1952,64628.0
2019-08-27 15:40:00,178.33,178.53,178.21,178.45,75774.0,171.2529,171.4449,171.1376,171.3681,75774.0
2019-08-27 15:50:00,178.45,178.58,177.93,178.35,268787.0,171.3681,171.4929,170.8687,171.2721,268787.0
2019-08-28 09:30:00,176.99,177.43,176.16,176.64,280341.0,169.966,170.3886,169.169,169.6299,280341.0
2019-08-28 09:40:00,176.58,176.82,176.14,176.32,123946.0,169.5723,169.8028,169.1498,169.3226,123946.0
2019-08-28 09:50:00,176.33,176.97,176.17,176.85,90258.0,169.3322,169.9468,169.1786,169.8316,90258.0
2019-08-28 10:00:00,176.88,177.43,176.73,177.41,74399.0,169.8604,170.3886,169.7164,170.3694,74399.0
2019-08-28 10:10:00,177.34,177.56,177.14,177.22,52486.0,170.3021,170.5134,170.1101,170.1869,52486.0
2019-08-28 10:20:00,177.22,177.27,176.94,177.07,42368.0,170.1869,170.2349,169.918,170.0429,42368.0
2019-08-28 10:30:00,177.1,177.4,177.02,177.22,55434.0,170.0717,170.3598,169.9948,170.1869,55434.0
2019-08-28 10:40:00,177.18,177.69,177.15,177.41,52792.0,170.1485,170.6383,170.1197,170.3694,52792.0
2019-08-28 10:50:00,177.45,177.62,177.4,177.5,57366.0,170.4078,170.571,170.3598,170.4558,57366.0
2019-08-28 11:00:00,177.51,177.54,177.24,177.39,43571.0,170.4654,170.4942,170.2061,170.3502,43571.0
2019-08-28 11:10:00,177.4,177.48,177.1,177.42,43217.0,170.3598,170.4366,170.0717,170.379,43217.0
2019-08-28 11:20:00,177.46,177.81,177.28,177.73,52275.0,170.4174,170.7535,170.2445,170.6767,52275.0
2019-08-28 11:30:00,177.77,177.88,177.71,177.81,33385.0,170.7151,170.8207,170.6575,170.7535,33385.0
2019-08-28 11:40:00,177.81,178.11,177.75,178.02,57243.0,170.7535,171.0416,170.6959,170.9552,57243.0
2019-08-28 11:50:00,178.07,178.21,177.93,178.0,28427.0,171.0032,171.1376,170.8687,170.936,28427.0
2019-08-28 12:00:00,178.0,178.1,177.85,178.1,40482.0,170.936,171.032,170.7919,171.032,40482.0
2019-08-28 12:10:00,178.12,178.21,177.9,178.2,21192.0,171.0512,171.1376,170.8399,171.128,21192.0
2019-08-28 12:20:00,178.24,178.28,178.06,178.13,30267.0,171.1664,171.2048,170.9936,171.0608,30267.0
2019-08-28 12:30:00,178.14,178.22,177.96,177.98,26407.0,171.0704,171.1472,170.8975,170.9167,26407.0
2019-08-28 12:40:00,177.98,178.15,177.97,178.08,26523.0,170.9167,171.08,170.9071,171.0128,26523.0
2019-08-28 12:50:00,178.09,178.4,178.07,178.38,33821.0,171.0224,171.3201,171.0032,171.3009,33821.0
2019-08-28 13:00:00,178.39,178.39,178.09,178.16,61173.0,171.3105,171.3105,171.0224,171.0896,61173.0
2019-08-28 13:10:00,178.15,178.15,177.81,178.05,37551.0,171.08,171.08,170.7535,170.984,37551.0
2019-08-28 13:20:00,178.03,178.28,178.03,178.25,20035.0,170.9648,171.2048,170.9648,171.176,20035.0
2019-08-28 13:30:00,178.25,178.27,178.12,178.23,22580.0,171.176,171.1952,171.0512,171.1568,22580.0
2019-08-28 13:40:00,178.23,178.34,178.06,178.34,23466.0,171.1568,171.2625,170.9936,171.2625,23466.0
2019-08-28 13:50:00,178.34,178.38,178.15,178.21,37260.0,171.2625,171.3009,171.08,171.1376,37260.0
2019-08-28 14:00:00,178.19,178.3,178.14,178.23,30701.0,171.1184,171.224,171.0704,171.1568,30701.0
2019-08-28 14:10:00,178.25,178.27,178.13,178.23,28228.0,171.176,171.1952,171.0608,171.1568,28228.0
2019-08-28 14:20:00,178.21,178.26,178.11,178.17,41836.0,171.1376,171.1856,171.0416,171.0992,41836.0
2019-08-28 14:30:00,178.18,178.5,178.15,178.43,52401.0,171.1088,171.4161,171.08,171.3489,52401.0
2019-08-28 14:40:00,178.42,178.72,178.4,178.72,43991.0,171.3393,171.6274,171.3201,171.6274,43991.0
2019-08-28 14:50:00,178.73,178.76,178.57,178.72,42544.0,171.637,171.6658,171.4833,171.6274,42544.0
2019-08-28 15:00:00,178.71,178.78,178.64,178.76,34184.0,171.6178,171.685,171.5506,171.6658,34184.0
2019-08-28 15:10:00,178.76,178.99,178.71,178.97,61124.0,171.6658,171.8867,171.6178,171.8675,61124.0
2019-08-28 15:20:00,178.96,178.96,178.6,178.68,39675.0,171.8579,171.8579,171.5121,171.589,39675.0
2019-08-28 15:30:00,178.67,178.73,178.51,178.64,46098.0,171.5794,171.637,171.4257,171.5506,46098.0
2019-08-28 15:40:00,178.64,178.68,178.51,178.64,79620.0,171.5506,171.589,171.4257,171.5506,79620.0
2019-08-28 15:50:00,178.61,178.73,178.48,178.66,148212.0,171.5217,171.637,171.3969,171.5698,148212.0
2019-08-29 09:30:00,180.4,180.49,179.68,179.89,234652.0,173.2407,173.3271,172.5493,172.7509,234652.0
2019-08-29 09:40:00,179.94,180.48,179.68,180.38,105648.0,172.799,173.3175,172.5493,173.2215,105648.0
2019-08-29 09:50:00,180.42,180.48,180.13,180.4,62642.0,173.2599,173.3175,172.9814,173.2407,62642.0
2019-08-29 10:00:00,180.38,180.43,179.99,180.11,56662.0,173.2215,173.2695,172.847,172.9622,56662.0
2019-08-29 10:10:00,180.08,180.17,179.76,180.04,58951.0,172.9334,173.0198,172.6261,172.895,58951.0
2019-08-29 10:20:00,180.04,180.22,179.98,180.14,51583.0,172.895,173.0678,172.8374,172.991,51583.0
2019-08-29 10:30:00,180.15,180.22,179.31,179.85,82450.0,173.0006,173.0678,172.194,172.7125,82450.0
2019-08-29 10:40:00,179.84,180.2,179.67,179.76,35234.0,172.7029,173.0486,172.5397,172.6261,35234.0
2019-08-29 10:50:00,179.83,180.2,179.81,180.18,37262.0,172.6933,173.0486,172.6741,173.0294,37262.0
2019-08-29 11:00:00,180.17,180.37,180.0,180.25,53757.0,173.0198,173.2119,172.8566,173.0967,53757.0
2019-08-29 11:10:00,180.27,180.42,180.2,180.3,33984.0,173.1159,173.2599,173.0486,173.1447,33984.0
2019-08-29 11:20:00,180.34,180.46,180.25,180.35,41690.0,173.1831,173.2983,173.0967,173.1927,41690.0
2019-08-29 11:30:00,180.36,180.74,180.32,180.65,118502.0,173.2023,173.5672,173.1639,173.4808,118502.0
2019-08-29 11:40:00,180.62,180.75,180.54,180.74,52991.0,173.452,173.5768,173.3752,173.5672,52991.0
2019-08-29 11:50:00,180.72,180.84,180.69,180.8,54344.0,173.548,173.6632,173.5192,173.6248,54344.0
2019-08-29 12:00:00,180.8,180.82,180.59,180.61,72840.0,173.6248,173.644,173.4232,173.4424,72840.0
2019-08-29 12:10:00,180.61,180.77,180.61,180.7,35133.0,173.4424,173.596,173.4424,173.5288,35133.0
2019-08-29 12:20:00,180.67,180.99,180.67,180.86,39238.0,173.5,173.8073,173.5,173.6825,39238.0
2019-08-29 12:30:00,180.86,181.2,180.82,181.12,57808.0,173.6825,174.009,173.644,173.9321,57808.0
2019-08-29 12:40:00,181.09,181.19,180.98,181.07,39725.0,173.9033,173.9994,173.7977,173.8841,39725.0
2019-08-29 12:50:00,181.08,181.2,180.91,181.11,29435.0,173.8937,174.009,173.7305,173.9225,29435.0
2019-08-29 13:00:00,181.12,181.23,181.04,181.13,31996.0,173.9321,174.0378,173.8553,173.9417,31996.0
2019-08-29 13:10:00,181.1,181.24,181.08,181.21,30595.0,173.9129,174.0474,173.8937,174.0186,30595.0
2019-08-29 13:20:00,181.22,181.24,181.07,181.12,35593.0,174.0282,174.0474,173.8841,173.9321,35593.0
2019-08-29 13:30:00,181.11,181.25,180.9,181.2,48577.0,173.9225,174.057,173.7209,174.009,48577.0
2019-08-29 13:40:00,181.19,181.22,180.94,181.0,26300.0,173.9994,174.0282,173.7593,173.8169,26300.0
2019-08-29 13:50:00,181.0,181.17,180.92,181.15,38313.0,173.8169,173.9801,173.7401,173.9609,38313.0
2019-08-29 14:00:00,181.18,181.39,181.18,181.39,47855.0,173.9898,174.1914,173.9898,174.1914,47855.0
2019-08-29 14:10:00,181.39,181.39,180.98,181.12,49061.0,174.1914,174.1914,173.7977,173.9321,49061.0
2019-08-29 14:20:00,181.12,181.33,181.07,181.3,38828.0,173.9321,174.1338,173.8841,174.105,38828.0
2019-08-29 14:30:00,181.3,181.35,181.08,181.13,34800.0,174.105,174.153,173.8937,173.9417,34800.0
2019-08-29 14:40:00,181.13,181.19,180.99,181.1,30418.0,173.9417,173.9994,173.8073,173.9129,30418.0
2019-08-29 14:50:00,181.1,181.13,180.94,180.97,19818.0,173.9129,173.9417,173.7593,173.7881,19818.0
2019-08-29 15:00:00,180.98,181.04,180.74,180.78,49185.0,173.7977,173.8553,173.5672,173.6056,49185.0
2019-08-29 15:10:00,180.8,180.94,180.76,180.94,25311.0,173.6248,173.7593,173.5864,173.7593,25311.0
2019-08-29 15:20:00,180.92,180.92,180.62,180.71,44752.0,173.7401,173.7401,173.452,173.5384,44752.0
2019-08-29 15:30:00,180.73,180.98,180.73,180.98,54951.0,173.5576,173.7977,173.5576,173.7977,54951.0
2019-08-29 15:40:00,180.97,181.23,180.95,181.13,74436.0,173.7881,174.0378,173.7689,173.9417,74436.0
2019-08-29 15:50:00,181.13,181.28,180.85,181.15,275035.0,173.9417,174.0858,173.6728,173.9609,275035.0
2019-08-30 09:30:00,181.99,182.18,181.44,181.68,204477.0,174.7676,174.9501,174.2394,174.4699,204477.0
2019-08-30 09:40:00,181.68,181.77,181.17,181.39,92261.0,174.4699,174.5563,173.9801,174.1914,92261.0
2019-08-30 09:50:00,181.36,181.63,181.22,181.42,50085.0,174.1626,174.4219,174.0282,174.2202,50085.0
2019-08-30 10:00:00,181.48,181.76,181.42,181.67,48147.0,174.2778,174.5467,174.2202,174.4603,48147.0
2019-08-30 10:10:00,181.65,181.67,181.3,181.43,51555.0,174.4411,174.4603,174.105,174.2298,51555.0
2019-08-30 10:20:00,181.42,181.44,180.94,181.03,54047.0,174.2202,174.2394,173.7593,173.8457,54047.0
2019-08-30 10:30:00,181.06,181.32,181.0,181.18,33033.0,173.8745,174.1242,173.8169,173.9898,33033.0
2019-08-30 10:40:00,181.23,181.3,180.88,181.25,46339.0,174.0378,174.105,173.7017,174.057,46339.0
2019-08-30 10:50:00,181.24,181.25,180.95,180.95,31045.0,174.0474,174.057,173.7689,173.7689,31045.0
2019-08-30 11:00:00,180.94,181.0,180.37,180.51,56318.0,173.7593,173.8169,173.2119,173.3463,56318.0
2019-08-30 11:10:00,180.48,180.59,179.96,180.11,86394.0,173.3175,173.4232,172.8182,172.9622,86394.0
2019-08-30 11:20:00,180.11,180.17,179.66,180.08,87186.0,172.9622,173.0198,172.5301,172.9334,87186.0
2019-08-30 11:30:00,180.07,180.57,180.05,180.41,60510.0,172.9238,173.404,172.9046,173.2503,60510.0
2019-08-30 11:40:00,180.38,180.6,180.23,180.52,60185.0,173.2215,173.4328,173.0775,173.3559,60185.0
2019-08-30 11:50:00,180.5,180.54,180.19,180.29,21276.0,173.3367,173.3752,173.039,173.1351,21276.0
2019-08-30 12:00:00,180.31,180.42,180.14,180.21,23582.0,173.1543,173.2599,172.991,173.0582,23582.0
2019-08-30 12:10:00,180.22,180.65,180.12,180.61,36825.0,173.0678,173.4808,172.9718,173.4424,36825.0
2019-08-30 12:20:00,180.59,180.67,180.48,180.58,17946.0,173.4232,173.5,173.3175,173.4136,17946.0
2019-08-30 12:30:00,180.57,180.78,180.43,180.57,21835.0,173.404,173.6056,173.2695,173.404,21835.0
2019-08-30 12:40:00,180.55,180.65,180.51,180.57,16302.0,173.3848,173.4808,173.3463,173.404,16302.0
2019-08-30 12:50:00,180.55,180.72,180.41,180.56,16832.0,173.3848,173.548,173.2503,173.3944,16832.0
2019-08-30 13:00:00,180.57,180.62,180.23,180.39,27517.0,173.404,173.452,173.0775,173.2311,27517.0
2019-08-30 13:10:00,180.38,180.49,180.3,180.41,37997.0,173.2215,173.3271,173.1447,173.2503,37997.0
2019-08-30 13:20:00,180.4,180.54,180.4,180.43,25290.0,173.2407,173.3752,173.2407,173.2695,25290.0
2019-08-30 13:30:00,180.44,180.5,180.32,180.35,33663.0,173.2791,173.3367,173.1639,173.1927,33663.0
2019-08-30 13:40:00,180.34,180.51,180.28,180.49,26159.0,173.1831,173.3463,173.1255,173.3271,26159.0
2019-08-30 13:50:00,180.48,180.49,180.32,180.42,23723.0,173.3175,173.3271,173.1639,173.2599,23723.0
2019-08-30 14:00:00,180.42,180.58,180.39,180.57,28375.0,173.2599,173.4136,173.2311,173.404,28375.0
2019-08-30 14:10:00,180.58,180.62,180.49,180.56,14747.0,173.4136,173.452,173.3271,173.3944,14747.0
2019-08-30 14:20:00,180.53,180.55,180.4,180.54,14583.0,173.3655,173.3848,173.2407,173.3752,14583.0
2019-08-30 14:30:00,180.55,180.62,180.3,180.3,23456.0,173.3848,173.452,173.1447,173.1447,23456.0
2019-08-30 14:40:00,180.3,180.36,180.04,180.04,17920.0,173.1447,173.2023,172.895,172.895,17920.0
2019-08-30 14:50:00,180.03,180.25,179.99,180.16,16939.0,172.8854,173.0967,172.847,173.0102,16939.0
2019-08-30 15:00:00,180.18,180.33,179.99,180.26,68040.0,173.0294,173.1735,172.847,173.1063,68040.0
2019-08-30 15:10:00,180.26,180.29,179.99,180.03,37881.0,173.1063,173.1351,172.847,172.8854,37881.0
2019-08-30 15:20:00,180.06,180.37,179.98,180.31,29983.0,172.9142,173.2119,172.8374,173.1543,29983.0
2019-08-30 15:30:00,180.34,180.55,180.31,180.43,66080.0,173.1831,173.3848,173.1543,173.2695,66080.0
2019-08-30 15:40:00,180.44,180.51,180.31,180.39,55111.0,173.2791,173.3463,173.1543,173.2311,55111.0
2019-08-30 15:50:00,180.42,181.03,180.39,180.72,429584.0,173.2599,173.8457,173.2311,173.548,429584.0
2019-09-03 09:30:00,180.52,181.25,180.42,180.63,300236.0,173.3559,174.057,173.2599,173.4616,300236.0
2019-09-03 09:40:00,180.68,180.85,179.8,180.01,131335.0,173.5096,173.6728,172.6645,172.8662,131335.0
2019-09-03 09:50:00,180.03,180.75,180.03,180.48,99624.0,172.8854,173.5768,172.8854,173.3175,99624.0
2019-09-03 10:00:00,180.48,180.52,179.24,179.52,186001.0,173.3175,173.3559,172.1267,172.3956,186001.0
2019-09-03 10:10:00,179.51,179.83,179.36,179.55,92451.0,172.386,172.6933,172.242,172.4244,92451.0
2019-09-03 10:20:00,179.55,180.05,179.37,179.98,54954.0,172.4244,172.9046,172.2516,172.8374,54954.0
2019-09-03 10:30:00,179.96,180.05,179.72,179.97,59074.0,172.8182,172.9046,172.5877,172.8278,59074.0
2019-09-03 10:40:00,179.94,180.55,179.92,180.09,87770.0,172.799,173.3848,172.7798,172.943,87770.0
2019-09-03 10:50:00,180.1,180.47,179.98,180.46,86474.0,172.9526,173.3079,172.8374,173.2983,86474.0
2019-09-03 11:00:00,180.46,180.47,180.06,180.13,39325.0,173.2983,173.3079,172.9142,172.9814,39325.0
2019-09-03 11:10:00,180.12,180.15,179.66,180.06,64097.0,172.9718,173.0006,172.5301,172.9142,64097.0
2019-09-03 11:20:00,180.07,180.35,179.98,180.23,44646.0,172.9238,173.1927,172.8374,173.0775,44646.0
2019-09-03 11:30:00,180.19,180.29,179.9,180.08,60133.0,173.039,173.1351,172.7605,172.9334,60133.0
2019-09-03 11:40:00,180.1,180.53,180.05,180.34,44432.0,172.9526,173.3655,172.9046,173.1831,44432.0
2019-09-03 11:50:00,180.33,180.42,180.22,180.37,36846.0,173.1735,173.2599,173.0678,173.2119,36846.0
2019-09-03 12:00:00,180.36,180.46,179.99,180.06,43165.0,173.2023,173.2983,172.847,172.9142,43165.0
2019-09-03 12:10:00,180.06,180.22,180.06,180.13,35876.0,172.9142,173.0678,172.9142,172.9814,35876.0
2019-09-03 12:20:00,180.12,180.18,179.98,180.13,42883.0,172.9718,173.0294,172.8374,172.9814,42883.0
2019-09-03 12:30:00,180.11,180.22,179.98,180.2,28058.0,172.9622,173.0678,172.8374,173.0486,28058.0
2019-09-03 12:40:00,180.21,180.49,180.13,180.44,50318.0,173.0582,173.3271,172.9814,173.2791,50318.0
2019-09-03 12:50:00,180.41,180.41,180.08,180.2,27098.0,173.2503,173.2503,172.9334,173.0486,27098.0
2019-09-03 13:00:00,180.17,180.32,180.07,180.24,44709.0,173.0198,173.1639,172.9238,173.0871,44709.0
2019-09-03 13:10:00,180.21,180.29,180.14,180.2,37090.0,173.0582,173.1351,172.991,173.0486,37090.0
2019-09-03 13:20:00,180.15,180.16,179.98,180.12,23193.0,173.0006,173.0102,172.8374,172.9718,23193.0
2019-09-03 13:30:00,180.13,180.14,179.86,180.0,39090.0,172.9814,172.991,172.7221,172.8566,39090.0
2019-09-03 13:40:00,179.99,180.01,179.76,179.8,30248.0,172.847,172.8662,172.6261,172.6645,30248.0
2019-09-03 13:50:00,179.8,179.83,179.55,179.58,27062.0,172.6645,172.6933,172.4244,172.4532,27062.0
2019-09-03 14:00:00,179.58,179.72,179.48,179.52,34113.0,172.4532,172.5877,172.3572,172.3956,34113.0
2019-09-03 14:10:00,179.53,179.58,179.37,179.4,39139.0,172.4052,172.4532,172.2516,172.2804,39139.0
2019-09-03 14:20:00,179.45,179.57,179.31,179.5,35369.0,172.3284,172.4436,172.194,172.3764,35369.0
2019-09-03 14:30:00,179.49,179.63,179.43,179.61,58958.0,172.3668,172.5013,172.3092,172.4821,58958.0
2019-09-03 14:40:00,179.62,179.67,179.54,179.64,36674.0,172.4917,172.5397,172.4148,172.5109,36674.0
2019-09-03 14:50:00,179.63,179.74,179.53,179.65,37190.0,172.5013,172.6069,172.4052,172.5205,37190.0
2019-09-03 15:00:00,179.65,179.68,179.45,179.67,37443.0,172.5205,172.5493,172.3284,172.5397,37443.0
2019-09-03 15:10:00,179.64,179.82,179.6,179.76,47009.0,172.5109,172.6837,172.4725,172.6261,47009.0
2019-09-03 15:20:00,179.77,179.9,179.73,179.75,59496.0,172.6357,172.7605,172.5973,172.6165,59496.0
2019-09-03 15:30:00,179.74,179.81,179.44,179.44,121461.0,172.6069,172.6741,172.3188,172.3188,121461.0
2019-09-03 15:40:00,179.44,179.66,179.28,179.34,154814.0,172.3188,172.5301,172.1652,172.2228,154814.0
2019-09-03 15:50:00,179.35,179.55,179.1,179.21,380661.0,172.2324,172.4244,171.9923,172.0979,380661.0
2019-09-04 09:30:00,180.9,181.0,180.05,180.91,268433.0,173.7209,173.8169,172.9046,173.7305,268433.0
2019-09-04 09:40:00,180.91,181.45,180.73,180.98,237613.0,173.7305,174.249,173.5576,173.7977,237613.0
2019-09-04 09:50:00,180.99,181.2,180.61,180.84,82601.0,173.8073,174.009,173.4424,173.6632,82601.0
2019-09-04 10:00:00,180.78,181.15,180.72,180.9,75962.0,173.6056,173.9609,173.548,173.7209,75962.0
2019-09-04 10:10:00,180.9,180.95,180.49,180.76,57922.0,173.7209,173.7689,173.3271,173.5864,57922.0
2019-09-04 10:20:00,180.76,181.11,180.69,181.07,88110.0,173.5864,173.9225,173.5192,173.8841,88110.0
2019-09-04 10:30:00,181.06,181.12,180.9,180.99,24810.0,173.8745,173.9321,173.7209,173.8073,24810.0
2019-09-04 10:40:00,180.98,181.07,180.72,180.9,44839.0,173.7977,173.8841,173.548,173.7209,44839.0
2019-09-04 10:50:00,180.93,181.14,180.76,181.14,56013.0,173.7497,173.9513,173.5864,173.9513,56013.0
2019-09-04 11:00:00,181.14,181.42,181.13,181.38,58911.0,173.9513,174.2202,173.9417,174.1818,58911.0
2019-09-04 11:10:00,181.37,181.49,181.31,181.49,49344.0,174.1722,174.2874,174.1146,174.2874,49344.0
2019-09-04 11:20:00,181.49,181.89,181.48,181.79,99665.0,174.2874,174.6716,174.2778,174.5755,99665.0
2019-09-04 11:30:00,181.8,182.03,181.72,181.91,110607.0,174.5851,174.806,174.5083,174.6908,110607.0
2019-09-04 11:40:00,181.92,182.12,181.79,181.87,58888.0,174.7004,174.8924,174.5755,174.6524,58888.0
2019-09-04 11:50:00,181.86,182.1,181.84,182.07,47342.0,174.6428,174.8732,174.6236,174.8444,47342.0
2019-09-04 12:00:00,182.07,182.2,181.91,181.96,38230.0,174.8444,174.9693,174.6908,174.7388,38230.0
2019-09-04 12:10:00,181.93,182.11,181.84,181.88,33229.0,174.71,174.8828,174.6236,174.662,33229.0
2019-09-04 12:20:00,181.87,181.98,181.74,181.77,39002.0,174.6524,174.758,174.5275,174.5563,39002.0
2019-09-04 12:30:00,181.77,181.81,181.62,181.75,51242.0,174.5563,174.5947,174.4123,174.5371,51242.0
2019-09-04 12:40:00,181.71,182.03,181.68,181.97,46696.0,174.4987,174.806,174.4699,174.7484,46696.0
2019-09-04 12:50:00,181.97,181.98,181.67,181.7,46558.0,174.7484,174.758,174.4603,174.4891,46558.0
2019-09-04 13:00:00,181.71,181.83,181.68,181.77,40885.0,174.4987,174.614,174.4699,174.5563,40885.0
2019-09-04 13:10:00,181.75,181.81,181.66,181.66,65092.0,174.5371,174.5947,174.4507,174.4507,65092.0
2019-09-04 13:20:00,181.66,181.78,181.6,181.75,26811.0,174.4507,174.5659,174.3931,174.5371,26811.0
2019-09-04 13:30:00,181.75,181.76,181.56,181.56,28527.0,174.5371,174.5467,174.3547,174.3547,28527.0
2019-09-04 13:40:00,181.56,181.57,181.44,181.51,33085.0,174.3547,174.3643,174.2394,174.3067,33085.0
2019-09-04 13:50:00,181.52,181.52,181.31,181.41,51830.0,174.3163,174.3163,174.1146,174.2106,51830.0
2019-09-04 14:00:00,181.41,181.48,181.3,181.33,36397.0,174.2106,174.2778,174.105,174.1338,36397.0
2019-09-04 14:10:00,181.34,181.37,181.22,181.36,42886.0,174.1434,174.1722,174.0282,174.1626,42886.0
2019-09-04 14:20:00,181.36,181.58,181.28,181.58,85411.0,174.1626,174.3739,174.0858,174.3739,85411.0
2019-09-04 14:30:00,181.58,181.79,181.52,181.76,70375.0,174.3739,174.5755,174.3163,174.5467,70375.0
2019-09-04 14:40:00,181.76,181.81,181.7,181.7,52859.0,174.5467,174.5947,174.4891,174.4891,52859.0
2019-09-04 14:50:00,181.7,181.73,181.58,181.66,34010.0,174.4891,174.5179,174.3739,174.4507,34010.0
2019-09-04 15:00:00,181.67,181.69,181.58,181.64,31315.0,174.4603,174.4795,174.3739,174.4315,31315.0
2019-09-04 15:10:00,181.64,181.83,181.63,181.68,54533.0,174.4315,174.614,174.4219,174.4699,54533.0
2019-09-04 15:20:00,181.67,181.8,181.63,181.69,64881.0,174.4603,174.5851,174.4219,174.4795,64881.0
2019-09-04 15:30:00,181.71,181.8,181.65,181.73,78661.0,174.4987,174.5851,174.4411,174.5179,78661.0
2019-09-04 15:40:00,181.73,181.8,181.64,181.67,79179.0,174.5179,174.5851,174.4315,174.4603,79179.0
2019-09-04 15:50:00,181.67,181.76,181.49,181.76,275144.0,174.4603,174.5467,174.2874,174.5467,275144.0
2019-09-05 09:30:00,183.73,184.6,183.38,184.34,363516.0,176.4386,177.274,176.1024,177.0243,363516.0
2019-09-05 09:40:00,184.35,185.03,184.17,184.82,252321.0,177.0339,177.687,176.8611,177.4853,252321.0
2019-09-05 09:50:00,184.79,185.23,184.79,185.11,150693.0,177.4565,177.879,177.4565,177.7638,150693.0
2019-09-05 10:00:00,185.14,185.45,184.94,185.28,192626.0,177.7926,178.0903,177.6005,177.927,192626.0
2019-09-05 10:10:00,185.29,185.68,184.9,185.67,147646.0,177.9366,178.3112,177.5621,178.3016,147646.0
2019-09-05 10:20:00,185.65,185.66,185.19,185.39,102768.0,178.2824,178.292,177.8406,178.0327,102768.0
2019-09-05 10:30:00,185.45,185.67,185.35,185.48,139886.0,178.0903,178.3016,177.9943,178.1191,139886.0
2019-09-05 10:40:00,185.47,185.57,185.26,185.32,102201.0,178.1095,178.2055,177.9078,177.9655,102201.0
2019-09-05 10:50:00,185.32,185.47,185.09,185.21,80080.0,177.9655,178.1095,177.7446,177.8598,80080.0
2019-09-05 11:00:00,185.22,185.36,184.89,184.99,97239.0,177.8694,178.0039,177.5525,177.6485,97239.0
2019-09-05 11:10:00,185.0,185.12,184.87,184.89,84177.0,177.6582,177.7734,177.5333,177.5525,84177.0
2019-09-05 11:20:00,184.9,185.21,184.88,185.18,64306.0,177.5621,177.8598,177.5429,177.831,64306.0
2019-09-05 11:30:00,185.18,185.29,185.06,185.15,59850.0,177.831,177.9366,177.7158,177.8022,59850.0
2019-09-05 11:40:00,185.15,185.23,184.87,184.92,53657.0,177.8022,177.879,177.5333,177.5813,53657.0
2019-09-05 11:50:00,184.92,185.05,184.72,184.89,68646.0,177.5813,177.7062,177.3893,177.5525,68646.0
2019-09-05 12:00:00,184.89,184.98,184.72,184.83,148295.0,177.5525,177.6389,177.3893,177.4949,148295.0
2019-09-05 12:10:00,184.82,185.07,184.82,184.97,45995.0,177.4853,177.7254,177.4853,177.6293,45995.0
2019-09-05 12:20:00,184.97,185.01,184.56,184.65,60363.0,177.6293,177.6678,177.2356,177.322,60363.0
2019-09-05 12:30:00,184.65,184.86,184.61,184.76,38318.0,177.322,177.5237,177.2836,177.4277,38318.0
2019-09-05 12:40:00,184.75,184.87,184.72,184.78,30774.0,177.4181,177.5333,177.3893,177.4469,30774.0
2019-09-05 12:50:00,184.81,184.85,184.61,184.63,33526.0,177.4757,177.5141,177.2836,177.3028,33526.0
2019-09-05 13:00:00,184.62,184.79,184.41,184.53,52075.0,177.2932,177.4565,177.0916,177.2068,52075.0
2019-09-05 13:10:00,184.52,184.67,184.49,184.57,28243.0,177.1972,177.3412,177.1684,177.2452,28243.0
2019-09-05 13:20:00,184.59,184.73,184.56,184.68,32553.0,177.2644,177.3989,177.2356,177.3509,32553.0
2019-09-05 13:30:00,184.65,184.71,184.47,184.53,38339.0,177.322,177.3797,177.1492,177.2068,38339.0
2019-09-05 13:40:00,184.54,184.55,184.22,184.25,75375.0,177.2164,177.226,176.9091,176.9379,75375.0
2019-09-05 13:50:00,184.24,184.42,184.23,184.42,48785.0,176.9283,177.1012,176.9187,177.1012,48785.0
2019-09-05 14:00:00,184.43,184.66,184.34,184.64,37269.0,177.1108,177.3316,177.0243,177.3124,37269.0
2019-09-05 14:10:00,184.65,184.94,184.65,184.91,37789.0,177.322,177.6005,177.322,177.5717,37789.0
2019-09-05 14:20:00,184.89,184.9,184.66,184.86,36659.0,177.5525,177.5621,177.3316,177.5237,36659.0
2019-09-05 14:30:00,184.85,184.9,184.69,184.8,34427.0,177.5141,177.5621,177.3605,177.4661,34427.0
2019-09-05 14:40:00,184.79,184.82,184.65,184.69,65129.0,177.4565,177.4853,177.322,177.3605,65129.0
2019-09-05 14:50:00,184.71,184.73,184.6,184.7,43096.0,177.3797,177.3989,177.274,177.3701,43096.0
2019-09-05 15:00:00,184.69,184.87,184.54,184.66,109773.0,177.3605,177.5333,177.2164,177.3316,109773.0
2019-09-05 15:10:00,184.66,184.79,184.66,184.76,35513.0,177.3316,177.4565,177.3316,177.4277,35513.0
2019-09-05 15:20:00,184.77,184.81,184.65,184.77,49103.0,177.4373,177.4757,177.322,177.4373,49103.0
2019-09-05 15:30:00,184.78,184.96,184.7,184.7,81643.0,177.4469,177.6197,177.3701,177.3701,81643.0
2019-09-05 15:40:00,184.71,184.8,184.64,184.74,98738.0,177.3797,177.4661,177.3124,177.4085,98738.0
2019-09-05 15:50:00,184.72,184.88,184.53,184.65,289710.0,177.3893,177.5429,177.2068,177.322,289710.0
2019-09-06 09:30:00,184.74,185.32,184.55,184.95,282937.0,177.4085,177.9655,177.226,177.6101,282937.0
2019-09-06 09:40:00,184.96,185.6,184.92,185.56,117567.0,177.6197,178.2343,177.5813,178.1959,117567.0
2019-09-06 09:50:00,185.52,185.64,185.22,185.44,143052.0,178.1575,178.2728,177.8694,178.0807,143052.0
2019-09-06 10:00:00,185.48,185.55,185.07,185.3,134595.0,178.1191,178.1863,177.7254,177.9462,134595.0
2019-09-06 10:10:00,185.27,185.44,185.14,185.17,189337.0,177.9174,178.0807,177.7926,177.8214,189337.0
2019-09-06 10:20:00,185.19,185.49,185.15,185.49,112263.0,177.8406,178.1287,177.8022,178.1287,112263.0
2019-09-06 10:30:00,185.5,185.81,185.44,185.78,112172.0,178.1383,178.436,178.0807,178.4072,112172.0
2019-09-06 10:40:00,185.77,185.97,185.75,185.93,148519.0,178.3976,178.5897,178.3784,178.5512,148519.0
2019-09-06 10:50:00,185.92,186.07,185.74,185.74,147596.0,178.5416,178.6857,178.3688,178.3688,147596.0
2019-09-06 11:00:00,185.76,185.98,185.76,185.85,121581.0,178.388,178.5993,178.388,178.4744,121581.0
2019-09-06 11:10:00,185.84,185.94,185.75,185.89,55592.0,178.4648,178.5608,178.3784,178.5128,55592.0
2019-09-06 11:20:00,185.9,186.01,185.81,185.96,84435.0,178.5224,178.6281,178.436,178.5801,84435.0
2019-09-06 11:30:00,185.96,186.06,185.84,186.06,86890.0,178.5801,178.6761,178.4648,178.6761,86890.0
2019-09-06 11:40:00,186.06,186.18,186.0,186.11,69318.0,178.6761,178.7913,178.6185,178.7241,69318.0
2019-09-06 11:50:00,186.12,186.15,186.01,186.1,96642.0,178.7337,178.7625,178.6281,178.7145,96642.0
2019-09-06 12:00:00,186.08,186.09,185.96,186.0,83193.0,178.6953,178.7049,178.5801,178.6185,83193.0
2019-09-06 12:10:00,186.0,186.0,185.81,185.93,65149.0,178.6185,178.6185,178.436,178.5512,65149.0
2019-09-06 12:20:00,185.92,186.01,185.91,186.0,58087.0,178.5416,178.6281,178.532,178.6185,58087.0
2019-09-06 12:30:00,186.01,186.06,185.88,186.03,38363.0,178.6281,178.6761,178.5032,178.6473,38363.0
2019-09-06 12:40:00,186.04,186.05,185.48,185.51,112787.0,178.6569,178.6665,178.1191,178.1479,112787.0
2019-09-06 12:50:00,185.5,185.54,185.29,185.45,87410.0,178.1383,178.1767,177.9366,178.0903,87410.0
2019-09-06 13:00:00,185.49,185.86,185.44,185.77,54044.0,178.1287,178.484,178.0807,178.3976,54044.0
2019-09-06 13:10:00,185.76,186.15,185.76,186.07,59950.0,178.388,178.7625,178.388,178.6857,59950.0
2019-09-06 13:20:00,186.09,186.4,186.08,186.4,60808.0,178.7049,179.0026,178.6953,179.0026,60808.0
2019-09-06 13:30:00,186.4,186.61,186.38,186.56,121852.0,179.0026,179.2043,178.9834,179.1562,121852.0
2019-09-06 13:40:00,186.55,186.59,186.5,186.59,55142.0,179.1466,179.1851,179.0986,179.1851,55142.0
2019-09-06 13:50:00,186.58,186.67,186.5,186.52,71075.0,179.1754,179.2619,179.0986,179.1178,71075.0
2019-09-06 14:00:00,186.53,186.59,186.42,186.47,68772.0,179.1274,179.1851,179.0218,179.0698,68772.0
2019-09-06 14:10:00,186.47,186.48,186.25,186.31,53576.0,179.0698,179.0794,178.8585,178.9162,53576.0
2019-09-06 14:20:00,186.3,186.47,186.23,186.42,62170.0,178.9066,179.0698,178.8393,179.0218,62170.0
2019-09-06 14:30:00,186.43,186.5,186.41,186.43,42107.0,179.0314,179.0986,179.0122,179.0314,42107.0
2019-09-06 14:40:00,186.43,186.71,186.37,186.66,78094.0,179.0314,179.3003,178.9738,179.2523,78094.0
2019-09-06 14:50:00,186.66,186.69,186.53,186.54,103398.0,179.2523,179.2811,179.1274,179.137,103398.0
2019-09-06 15:00:00,186.53,186.54,186.42,186.48,79846.0,179.1274,179.137,179.0218,179.0794,79846.0
2019-09-06 15:10:00,186.49,186.51,186.23,186.24,77132.0,179.089,179.1082,178.8393,178.8489,77132.0
2019-09-06 15:20:00,186.24,186.38,186.17,186.23,110447.0,178.8489,178.9834,178.7817,178.8393,110447.0
2019-09-06 15:30:00,186.22,186.3,185.88,185.94,135305.0,178.8297,178.9066,178.5032,178.5608,135305.0
2019-09-06 15:40:00,185.95,186.02,185.74,185.87,136126.0,178.5705,178.6377,178.3688,178.4936,136126.0
2019-09-06 15:50:00,185.88,185.88,185.38,185.71,417779.0,178.5032,178.5032,178.0231,178.34,417779.0
2019-09-09 09:30:00,186.92,187.05,185.31,185.43,339666.0,179.502,179.6268,177.9558,178.0711,339666.0
2019-09-09 09:40:00,185.44,185.67,185.04,185.07,127537.0,178.0807,178.3016,177.6966,177.7254,127537.0
2019-09-09 09:50:00,185.1,185.11,183.92,183.93,191929.0,177.7542,177.7638,176.621,176.6306,191929.0
2019-09-09 10:00:00,183.95,184.17,183.44,183.44,121383.0,176.6498,176.8611,176.1601,176.1601,121383.0
2019-09-09 10:10:00,183.44,183.71,182.92,183.59,113575.0,176.1601,176.4193,175.6607,176.3041,113575.0
2019-09-09 10:20:00,183.53,183.71,183.15,183.48,131587.0,176.2465,176.4193,175.8816,176.1985,131587.0
2019-09-09 10:30:00,183.47,183.78,183.29,183.5,78601.0,176.1889,176.4866,176.016,176.2177,78601.0
2019-09-09 10:40:00,183.48,183.6,183.25,183.48,89373.0,176.1985,176.3137,175.9776,176.1985,89373.0
2019-09-09 10:50:00,183.48,183.64,183.12,183.13,93680.0,176.1985,176.3521,175.8528,175.8624,93680.0
2019-09-09 11:00:00,183.14,183.25,182.56,182.66,126228.0,175.872,175.9776,175.315,175.411,126228.0
2019-09-09 11:10:00,182.63,182.76,182.21,182.25,83101.0,175.3822,175.507,174.9789,175.0173,83101.0
2019-09-09 11:20:00,182.26,182.5,182.14,182.2,91563.0,175.0269,175.2574,174.9117,174.9693,91563.0
2019-09-09 11:30:00,182.21,182.54,182.2,182.37,76710.0,174.9789,175.2958,174.9693,175.1325,76710.0
2019-09-09 11:40:00,182.36,182.42,182.22,182.28,91289.0,175.1229,175.1805,174.9885,175.0461,91289.0
2019-09-09 11:50:00,182.26,182.29,181.81,181.81,129049.0,175.0269,175.0557,174.5947,174.5947,129049.0
2019-09-09 12:00:00,181.82,182.0,181.5,181.54,90143.0,174.6044,174.7772,174.2971,174.3355,90143.0
2019-09-09 12:10:00,181.52,181.52,180.66,180.69,185818.0,174.3163,174.3163,173.4904,173.5192,185818.0
2019-09-09 12:20:00,180.69,180.9,180.57,180.75,160219.0,173.5192,173.7209,173.404,173.5768,160219.0
2019-09-09 12:30:00,180.74,180.82,180.42,180.69,97206.0,173.5672,173.644,173.2599,173.5192,97206.0
2019-09-09 12:40:00,180.69,180.74,180.35,180.39,97997.0,173.5192,173.5672,173.1927,173.2311,97997.0
2019-09-09 12:50:00,180.41,180.71,180.34,180.67,115033.0,173.2503,173.5384,173.1831,173.5,115033.0
2019-09-09 13:00:00,180.65,180.66,180.42,180.47,66606.0,173.4808,173.4904,173.2599,173.3079,66606.0
2019-09-09 13:10:00,180.48,180.5,180.16,180.18,62182.0,173.3175,173.3367,173.0102,173.0294,62182.0
2019-09-09 13:20:00,180.18,180.27,179.86,179.95,139756.0,173.0294,173.1159,172.7221,172.8086,139756.0
2019-09-09 13:30:00,179.93,179.96,179.68,179.89,105625.0,172.7894,172.8182,172.5493,172.7509,105625.0
2019-09-09 13:40:00,179.9,179.96,179.5,179.9,153884.0,172.7605,172.8182,172.3764,172.7605,153884.0
2019-09-09 13:50:00,179.92,180.07,179.68,179.74,114655.0,172.7798,172.9238,172.5493,172.6069,114655.0
2019-09-09 14:00:00,179.73,180.23,179.68,180.19,109436.0,172.5973,173.0775,172.5493,173.039,109436.0
2019-09-09 14:10:00,180.17,180.2,179.73,179.74,109398.0,173.0198,173.0486,172.5973,172.6069,109398.0
2019-09-09 14:20:00,179.74,179.76,179.52,179.64,123089.0,172.6069,172.6261,172.3956,172.5109,123089.0
2019-09-09 14:30:00,179.64,179.93,179.54,179.89,128054.0,172.5109,172.7894,172.4148,172.7509,128054.0
2019-09-09 14:40:00,179.9,180.17,179.85,180.06,123614.0,172.7605,173.0198,172.7125,172.9142,123614.0
2019-09-09 14:50:00,180.08,180.17,180.0,180.09,83817.0,172.9334,173.0198,172.8566,172.943,83817.0
2019-09-09 15:00:00,180.07,180.43,179.99,180.1,81306.0,172.9238,173.2695,172.847,172.9526,81306.0
2019-09-09 15:10:00,180.09,181.0,180.08,180.74,156618.0,172.943,173.8169,172.9334,173.5672,156618.0
2019-09-09 15:20:00,180.73,181.03,180.61,181.02,91853.0,173.5576,173.8457,173.4424,173.8361,91853.0
2019-09-09 15:30:00,181.03,181.05,180.8,180.94,142125.0,173.8457,173.8649,173.6248,173.7593,142125.0
2019-09-09 15:40:00,180.93,181.29,180.91,181.26,156832.0,173.7497,174.0954,173.7305,174.0666,156832.0
2019-09-09 15:50:00,181.26,181.63,181.19,181.56,429803.0,174.0666,174.4219,173.9994,174.3547,429803.0
2019-09-10 09:30:00,179.41,179.7,175.81,176.02,980124.0,172.29,172.5685,168.8329,169.0345,980124.0
2019-09-10 09:40:00,176.05,176.32,174.85,175.69,747201.0,169.0633,169.3226,167.911,168.7176,747201.0
2019-09-10 09:50:00,175.67,175.7,174.63,175.49,552433.0,168.6984,168.7272,167.6997,168.5256,552433.0
2019-09-10 10:00:00,175.49,175.84,174.3,174.76,420443.0,168.5256,168.8617,167.3828,167.8245,420443.0
2019-09-10 10:10:00,174.77,175.4,174.23,175.38,520339.0,167.8341,168.4391,167.3156,168.4199,520339.0
2019-09-10 10:20:00,175.39,176.65,175.17,176.36,384789.0,168.4295,169.6395,168.2183,169.361,384789.0
2019-09-10 10:30:00,176.37,177.14,176.03,177.07,311181.0,169.3706,170.1101,169.0441,170.0429,311181.0
2019-09-10 10:40:00,177.06,177.21,176.34,176.64,338621.0,170.0333,170.1773,169.3418,169.6299,338621.0
2019-09-10 10:50:00,176.64,176.75,175.38,175.38,266592.0,169.6299,169.7356,168.4199,168.4199,266592.0
2019-09-10 11:00:00,175.4,175.51,175.13,175.43,237244.0,168.4391,168.5448,168.1798,168.4679,237244.0
2019-09-10 11:10:00,175.45,175.49,174.91,174.97,180082.0,168.4872,168.5256,167.9686,168.0262,180082.0
2019-09-10 11:20:00,174.98,174.99,174.22,174.51,304932.0,168.0358,168.0454,167.306,167.5845,304932.0
2019-09-10 11:30:00,174.51,174.8,174.05,174.32,232927.0,167.5845,167.8629,167.1427,167.402,232927.0
2019-09-10 11:40:00,174.33,174.91,173.81,174.72,332700.0,167.4116,167.9686,166.9122,167.7861,332700.0
2019-09-10 11:50:00,174.74,175.06,174.43,174.62,193232.0,167.8053,168.1126,167.5076,167.6901,193232.0
2019-09-10 12:00:00,174.62,175.44,174.62,175.37,167376.0,167.6901,168.4775,167.6901,168.4103,167376.0
2019-09-10 12:10:00,175.37,175.91,175.32,175.52,181534.0,168.4103,168.9289,168.3623,168.5544,181534.0
2019-09-10 12:20:00,175.53,175.96,175.48,175.62,141640.0,168.564,168.9769,168.516,168.6504,141640.0
2019-09-10 12:30:00,175.62,175.74,175.5,175.5,119286.0,168.6504,168.7656,168.5352,168.5352,119286.0
2019-09-10 12:40:00,175.48,176.09,175.48,176.07,207034.0,168.516,169.1018,168.516,169.0825,207034.0
2019-09-10 12:50:00,176.09,176.43,175.86,175.96,129494.0,169.1018,169.4283,168.8809,168.9769,129494.0
2019-09-10 13:00:00,175.96,176.15,175.31,175.36,186325.0,168.9769,169.1594,168.3527,168.4007,186325.0
2019-09-10 13:10:00,175.35,175.45,174.79,174.96,190411.0,168.3911,168.4872,167.8533,168.0166,190411.0
2019-09-10 13:20:00,174.95,175.16,174.84,175.03,105817.0,168.007,168.2087,167.9014,168.0838,105817.0
2019-09-10 13:30:00,175.01,175.48,175.01,175.42,87070.0,168.0646,168.516,168.0646,168.4583,87070.0
2019-09-10 13:40:00,175.47,175.49,175.04,175.16,83443.0,168.5064,168.5256,168.0934,168.2087,83443.0
2019-09-10 13:50:00,175.18,175.45,175.06,175.1,113168.0,168.2279,168.4872,168.1126,168.151,113168.0
2019-09-10 14:00:00,175.09,175.18,174.9,175.08,129346.0,168.1414,168.2279,167.959,168.1318,129346.0
2019-09-10 14:10:00,175.07,175.18,174.83,175.16,125719.0,168.1222,168.2279,167.8918,168.2087,125719.0
2019-09-10 14:20:00,175.16,175.36,174.96,174.96,114482.0,168.2087,168.4007,168.0166,168.0166,114482.0
2019-09-10 14:30:00,174.95,175.19,174.86,174.89,115965.0,168.007,168.2375,167.9206,167.9494,115965.0
2019-09-10 14:40:00,174.88,175.05,174.76,174.81,166499.0,167.9398,168.103,167.8245,167.8725,166499.0
2019-09-10 14:50:00,174.81,174.98,174.61,174.75,126914.0,167.8725,168.0358,167.6805,167.8149,126914.0
2019-09-10 15:00:00,174.76,174.81,174.28,174.3,201011.0,167.8245,167.8725,167.3636,167.3828,201011.0
2019-09-10 15:10:00,174.31,174.64,174.23,174.61,145050.0,167.3924,167.7093,167.3156,167.6805,145050.0
2019-09-10 15:20:00,174.61,174.63,174.32,174.44,153441.0,167.6805,167.6997,167.402,167.5172,153441.0
2019-09-10 15:30:00,174.44,175.37,174.41,175.31,268252.0,167.5172,168.4103,167.4884,168.3527,268252.0
2019-09-10 15:40:00,175.3,175.4,175.1,175.13,249304.0,168.3431,168.4391,168.151,168.1798,249304.0
2019-09-10 15:50:00,175.12,176.3,175.11,176.3,860026.0,168.1702,169.3034,168.1606,169.3034,860026.0
2019-09-11 09:30:00,177.4,177.93,176.42,177.2,608266.0,170.3598,170.8687,169.4187,170.1677,608266.0
2019-09-11 09:40:00,177.2,177.42,176.23,176.34,343038.0,170.1677,170.379,169.2362,169.3418,343038.0
2019-09-11 09:50:00,176.33,176.44,175.24,175.54,293349.0,169.3322,169.4379,168.2855,168.5736,293349.0
2019-09-11 10:00:00,175.56,176.26,175.12,176.08,249883.0,168.5928,169.265,168.1702,169.0921,249883.0
2019-09-11 10:10:00,176.08,176.72,176.06,176.65,159210.0,169.0921,169.7067,169.0729,169.6395,159210.0
2019-09-11 10:20:00,176.65,176.65,175.91,175.91,169672.0,169.6395,169.6395,168.9289,168.9289,169672.0
2019-09-11 10:30:00,175.92,176.08,175.6,175.84,123323.0,168.9385,169.0921,168.6312,168.8617,123323.0
2019-09-11 10:40:00,175.82,175.82,175.19,175.27,157407.0,168.8425,168.8425,168.2375,168.3143,157407.0
2019-09-11 10:50:00,175.3,175.34,174.86,174.95,189271.0,168.3431,168.3815,167.9206,168.007,189271.0
2019-09-11 11:00:00,174.95,175.1,174.76,174.78,150321.0,168.007,168.151,167.8245,167.8437,150321.0
2019-09-11 11:10:00,174.8,175.09,174.76,175.03,132815.0,167.8629,168.1414,167.8245,168.0838,132815.0
2019-09-11 11:20:00,175.03,175.23,174.96,175.12,144098.0,168.0838,168.2759,168.0166,168.1702,144098.0
2019-09-11 11:30:00,175.12,175.37,174.96,175.06,136687.0,168.1702,168.4103,168.0166,168.1126,136687.0
2019-09-11 11:40:00,175.07,175.27,175.03,175.26,131010.0,168.1222,168.3143,168.0838,168.3047,131010.0
2019-09-11 11:50:00,175.24,175.4,175.12,175.28,95991.0,168.2855,168.4391,168.1702,168.3239,95991.0
2019-09-11 12:00:00,175.26,175.38,175.1,175.15,99469.0,168.3047,168.4199,168.151,168.1991,99469.0
2019-09-11 12:10:00,175.17,175.29,175.01,175.27,104105.0,168.2183,168.3335,168.0646,168.3143,104105.0
2019-09-11 12:20:00,175.27,175.39,175.23,175.27,79650.0,168.3143,168.4295,168.2759,168.3143,79650.0
2019-09-11 12:30:00,175.24,175.36,175.1,175.24,92264.0,168.2855,168.4007,168.151,168.2855,92264.0
2019-09-11 12:40:00,175.25,175.28,175.13,175.22,60834.0,168.2951,168.3239,168.1798,168.2663,60834.0
2019-09-11 12:50:00,175.23,175.25,175.05,175.16,80013.0,168.2759,168.2951,168.103,168.2087,80013.0
2019-09-11 13:00:00,175.16,175.22,174.96,175.18,73580.0,168.2087,168.2663,168.0166,168.2279,73580.0
2019-09-11 13:10:00,175.18,175.32,175.13,175.21,112611.0,168.2279,168.3623,168.1798,168.2567,112611.0
2019-09-11 13:20:00,175.21,175.22,175.03,175.05,98993.0,168.2567,168.2663,168.0838,168.103,98993.0
2019-09-11 13:30:00,175.08,175.16,174.94,175.08,101541.0,168.1318,168.2087,167.9974,168.1318,101541.0
2019-09-11 13:40:00,175.07,175.18,174.87,175.11,170545.0,168.1222,168.2279,167.9302,168.1606,170545.0
2019-09-11 13:50:00,175.13,175.19,175.08,175.15,67804.0,168.1798,168.2375,168.1318,168.1991,67804.0
2019-09-11 14:00:00,175.15,175.2,174.96,175.19,67755.0,168.1991,168.2471,168.0166,168.2375,67755.0
2019-09-11 14:10:00,175.17,175.2,174.97,175.0,83255.0,168.2183,168.2471,168.0262,168.055,83255.0
2019-09-11 14:20:00,175.0,175.0,174.78,174.79,109662.0,168.055,168.055,167.8437,167.8533,109662.0
2019-09-11 14:30:00,174.79,174.81,174.53,174.59,128693.0,167.8533,167.8725,167.6037,167.6613,128693.0
2019-09-11 14:40:00,174.59,174.71,174.46,174.47,109073.0,167.6613,167.7765,167.5364,167.546,109073.0
2019-09-11 14:50:00,174.48,174.78,174.45,174.77,126454.0,167.5556,167.8437,167.5268,167.8341,126454.0
2019-09-11 15:00:00,174.76,174.98,174.76,174.95,90624.0,167.8245,168.0358,167.8245,168.007,90624.0
2019-09-11 15:10:00,174.94,175.08,174.92,174.93,211241.0,167.9974,168.1318,167.9782,167.9878,211241.0
2019-09-11 15:20:00,174.94,174.97,174.87,174.89,126677.0,167.9974,168.0262,167.9302,167.9494,126677.0
2019-09-11 15:30:00,174.9,175.13,174.85,175.04,196746.0,167.959,168.1798,167.911,168.0934,196746.0
2019-09-11 15:40:00,175.04,175.17,174.84,174.94,181414.0,168.0934,168.2183,167.9014,167.9974,181414.0
2019-09-11 15:50:00,174.94,175.15,174.61,174.89,451578.0,167.9974,168.1991,167.6805,167.9494,451578.0
2019-09-12 09:30:00,176.85,177.97,176.68,177.6,645830.0,169.8316,170.9071,169.6683,170.5518,645830.0
2019-09-12 09:40:00,177.6,177.9,177.05,177.43,315004.0,170.5518,170.8399,170.0237,170.3886,315004.0
2019-09-12 09:50:00,177.36,177.95,177.36,177.94,202077.0,170.3214,170.8879,170.3214,170.8783,202077.0
2019-09-12 10:00:00,177.95,178.4,177.78,178.0,221124.0,170.8879,171.3201,170.7247,170.936,221124.0
2019-09-12 10:10:00,177.99,179.07,177.81,179.07,594212.0,170.9263,171.9635,170.7535,171.9635,594212.0
2019-09-12 10:20:00,179.07,179.41,178.75,179.03,184138.0,171.9635,172.29,171.6562,171.9251,184138.0
2019-09-12 10:30:00,179.03,179.29,178.77,179.01,127077.0,171.9251,172.1748,171.6754,171.9059,127077.0
2019-09-12 10:40:00,179.05,179.16,178.69,178.99,109204.0,171.9443,172.0499,171.5986,171.8867,109204.0
2019-09-12 10:50:00,179.03,179.06,177.85,178.38,184266.0,171.9251,171.9539,170.7919,171.3009,184266.0
2019-09-12 11:00:00,178.43,178.5,178.01,178.18,94942.0,171.3489,171.4161,170.9456,171.1088,94942.0
2019-09-12 11:10:00,178.21,178.66,178.15,178.62,93115.0,171.1376,171.5698,171.08,171.5313,93115.0
2019-09-12 11:20:00,178.62,178.85,178.56,178.6,72947.0,171.5313,171.7522,171.4737,171.5121,72947.0
2019-09-12 11:30:00,178.61,178.7,178.5,178.63,79970.0,171.5217,171.6082,171.4161,171.541,79970.0
2019-09-12 11:40:00,178.63,178.63,178.4,178.48,59066.0,171.541,171.541,171.3201,171.3969,59066.0
2019-09-12 11:50:00,178.49,178.67,178.44,178.6,66762.0,171.4065,171.5794,171.3585,171.5121,66762.0
2019-09-12 12:00:00,178.59,178.7,178.14,178.22,63125.0,171.5025,171.6082,171.0704,171.1472,63125.0
2019-09-12 12:10:00,178.24,178.42,178.2,178.27,52520.0,171.1664,171.3393,171.128,171.1952,52520.0
2019-09-12 12:20:00,178.27,178.95,178.25,178.92,78994.0,171.1952,171.8483,171.176,171.8194,78994.0
2019-09-12 12:30:00,178.94,178.95,178.39,178.42,82077.0,171.8386,171.8483,171.3105,171.3393,82077.0
2019-09-12 12:40:00,178.41,178.68,178.34,178.5,76990.0,171.3297,171.589,171.2625,171.4161,76990.0
2019-09-12 12:50:00,178.51,178.95,178.46,178.91,57110.0,171.4257,171.8483,171.3777,171.8098,57110.0
2019-09-12 13:00:00,178.93,179.16,178.87,178.87,84260.0,171.829,172.0499,171.7714,171.7714,84260.0
2019-09-12 13:10:00,178.88,178.92,178.72,178.79,68042.0,171.781,171.8194,171.6274,171.6946,68042.0
2019-09-12 13:20:00,178.79,178.94,178.78,178.88,95887.0,171.6946,171.8386,171.685,171.781,95887.0
2019-09-12 13:30:00,178.88,178.95,178.81,178.83,92461.0,171.781,171.8483,171.7138,171.733,92461.0
2019-09-12 13:40:00,178.84,179.06,178.77,178.92,117068.0,171.7426,171.9539,171.6754,171.8194,117068.0
2019-09-12 13:50:00,178.91,178.99,178.73,178.78,101866.0,171.8098,171.8867,171.637,171.685,101866.0
2019-09-12 14:00:00,178.78,178.8,178.23,178.29,109311.0,171.685,171.7042,171.1568,171.2144,109311.0
2019-09-12 14:10:00,178.29,178.55,178.24,178.5,107287.0,171.2144,171.4641,171.1664,171.4161,107287.0
2019-09-12 14:20:00,178.51,178.51,178.25,178.33,70039.0,171.4257,171.4257,171.176,171.2529,70039.0
2019-09-12 14:30:00,178.34,178.5,178.18,178.44,78424.0,171.2625,171.4161,171.1088,171.3585,78424.0
2019-09-12 14:40:00,178.43,178.59,178.42,178.42,70000.0,171.3489,171.5025,171.3393,171.3393,70000.0
2019-09-12 14:50:00,178.41,178.52,178.34,178.52,67502.0,171.3297,171.4353,171.2625,171.4353,67502.0
2019-09-12 15:00:00,178.55,178.65,178.42,178.61,70315.0,171.4641,171.5602,171.3393,171.5217,70315.0
2019-09-12 15:10:00,178.63,178.69,178.57,178.61,78921.0,171.541,171.5986,171.4833,171.5217,78921.0
2019-09-12 15:20:00,178.6,178.79,178.6,178.69,92926.0,171.5121,171.6946,171.5121,171.5986,92926.0
2019-09-12 15:30:00,178.7,178.8,178.6,178.65,111311.0,171.6082,171.7042,171.5121,171.5602,111311.0
2019-09-12 15:40:00,178.64,178.64,178.32,178.45,150710.0,171.5506,171.5506,171.2433,171.3681,150710.0
2019-09-12 15:50:00,178.43,178.51,177.91,178.01,458274.0,171.3489,171.4257,170.8495,170.9456,458274.0
2019-09-13 09:30:00,178.65,178.77,176.02,176.29,474931.0,171.5602,171.6754,169.0345,169.2938,474931.0
2019-09-13 09:40:00,176.24,177.19,176.08,177.11,230267.0,169.2458,170.1581,169.0921,170.0813,230267.0
2019-09-13 09:50:00,177.08,177.24,176.59,176.95,206165.0,170.0525,170.2061,169.5819,169.9276,206165.0
2019-09-13 10:00:00,176.87,177.48,176.72,177.48,128949.0,169.8508,170.4366,169.7067,170.4366,128949.0
2019-09-13 10:10:00,177.49,177.91,177.29,177.9,88963.0,170.4462,170.8495,170.2541,170.8399,88963.0
2019-09-13 10:20:00,177.92,178.15,177.71,177.97,84484.0,170.8591,171.08,170.6575,170.9071,84484.0
2019-09-13 10:30:00,178.02,178.06,177.56,177.95,56249.0,170.9552,170.9936,170.5134,170.8879,56249.0
2019-09-13 10:40:00,177.92,177.97,177.7,177.83,90530.0,170.8591,170.9071,170.6479,170.7727,90530.0
2019-09-13 10:50:00,177.82,177.9,177.72,177.78,59201.0,170.7631,170.8399,170.6671,170.7247,59201.0
2019-09-13 11:00:00,177.83,178.19,177.68,178.05,154070.0,170.7727,171.1184,170.6287,170.984,154070.0
2019-09-13 11:10:00,178.04,178.17,177.92,178.16,62167.0,170.9744,171.0992,170.8591,171.0896,62167.0
2019-09-13 11:20:00,178.15,178.26,177.83,177.91,68043.0,171.08,171.1856,170.7727,170.8495,68043.0
2019-09-13 11:30:00,177.95,178.02,177.54,177.56,127560.0,170.8879,170.9552,170.4942,170.5134,127560.0
2019-09-13 11:40:00,177.55,177.87,177.43,177.85,71119.0,170.5038,170.8111,170.3886,170.7919,71119.0
2019-09-13 11:50:00,177.87,177.9,177.53,177.61,61347.0,170.8111,170.8399,170.4846,170.5614,61347.0
2019-09-13 12:00:00,177.6,178.0,177.59,177.87,49361.0,170.5518,170.936,170.5422,170.8111,49361.0
2019-09-13 12:10:00,177.87,177.95,177.79,177.91,37082.0,170.8111,170.8879,170.7343,170.8495,37082.0
2019-09-13 12:20:00,177.88,177.9,177.65,177.69,41918.0,170.8207,170.8399,170.5998,170.6383,41918.0
2019-09-13 12:30:00,177.66,177.67,177.37,177.37,72235.0,170.6094,170.619,170.331,170.331,72235.0
2019-09-13 12:40:00,177.36,177.38,176.87,176.92,87616.0,170.3214,170.3406,169.8508,169.8988,87616.0
2019-09-13 12:50:00,176.92,176.97,176.77,176.85,81505.0,169.8988,169.9468,169.7548,169.8316,81505.0
2019-09-13 13:00:00,176.84,176.99,176.73,176.95,84286.0,169.822,169.966,169.7164,169.9276,84286.0
2019-09-13 13:10:00,176.97,177.25,176.93,177.2,44526.0,169.9468,170.2157,169.9084,170.1677,44526.0
2019-09-13 13:20:00,177.21,177.25,176.98,177.04,54672.0,170.1773,170.2157,169.9564,170.0141,54672.0
2019-09-13 13:30:00,177.02,177.26,176.99,177.23,62478.0,169.9948,170.2253,169.966,170.1965,62478.0
2019-09-13 13:40:00,177.21,177.21,177.01,177.09,68564.0,170.1773,170.1773,169.9852,170.0621,68564.0
2019-09-13 13:50:00,177.09,177.26,177.08,177.1,55290.0,170.0621,170.2253,170.0525,170.0717,55290.0
2019-09-13 14:00:00,177.11,177.29,177.09,177.22,59668.0,170.0813,170.2541,170.0621,170.1869,59668.0
2019-09-13 14:10:00,177.22,177.22,177.05,177.11,36070.0,170.1869,170.1869,170.0237,170.0813,36070.0
2019-09-13 14:20:00,177.09,177.19,177.08,177.15,45612.0,170.0621,170.1581,170.0525,170.1197,45612.0
2019-09-13 14:30:00,177.16,177.39,177.15,177.24,46554.0,170.1293,170.3502,170.1197,170.2061,46554.0
2019-09-13 14:40:00,177.24,177.39,177.21,177.27,41942.0,170.2061,170.3502,170.1773,170.2349,41942.0
2019-09-13 14:50:00,177.24,177.55,177.24,177.5,53711.0,170.2061,170.5038,170.2061,170.4558,53711.0
2019-09-13 15:00:00,177.48,177.51,177.2,177.23,138227.0,170.4366,170.4654,170.1677,170.1965,138227.0
2019-09-13 15:10:00,177.22,177.23,177.05,177.18,81291.0,170.1869,170.1965,170.0237,170.1485,81291.0
2019-09-13 15:20:00,177.16,177.43,177.12,177.42,52683.0,170.1293,170.3886,170.0909,170.379,52683.0
2019-09-13 15:30:00,177.41,177.52,177.36,177.4,105886.0,170.3694,170.475,170.3214,170.3598,105886.0
2019-09-13 15:40:00,177.4,177.56,177.36,177.51,166326.0,170.3598,170.5134,170.3214,170.4654,166326.0
2019-09-13 15:50:00,177.52,177.62,177.25,177.28,509895.0,170.475,170.571,170.2157,170.2445,509895.0
2019-09-16 09:30:00,176.17,177.07,175.51,176.27,265323.0,169.1786,170.0429,168.5448,169.2746,265323.0
2019-09-16 09:40:00,176.31,176.79,176.05,176.29,90243.0,169.313,169.774,169.0633,169.2938,90243.0
2019-09-16 09:50:00,176.31,176.91,176.23,176.83,105274.0,169.313,169.8892,169.2362,169.8124,105274.0
2019-09-16 10:00:00,176.92,177.17,176.59,177.17,82257.0,169.8988,170.1389,169.5819,170.1389,82257.0
2019-09-16 10:10:00,177.17,177.2,176.71,176.97,85097.0,170.1389,170.1677,169.6971,169.9468,85097.0
2019-09-16 10:20:00,176.94,176.96,176.38,176.45,77694.0,169.918,169.9372,169.3802,169.4475,77694.0
2019-09-16 10:30:00,176.4,176.83,176.33,176.77,56340.0,169.3994,169.8124,169.3322,169.7548,56340.0
2019-09-16 10:40:00,176.79,176.9,176.54,176.6,76609.0,169.774,169.8796,169.5339,169.5915,76609.0
2019-09-16 10:50:00,176.63,176.69,176.34,176.39,48956.0,169.6203,169.6779,169.3418,169.3898,48956.0
2019-09-16 11:00:00,176.42,176.55,176.08,176.53,55664.0,169.4187,169.5435,169.0921,169.5243,55664.0
2019-09-16 11:10:00,176.55,176.71,176.25,176.31,47970.0,169.5435,169.6971,169.2554,169.313,47970.0
2019-09-16 11:20:00,176.29,176.67,176.24,176.55,39253.0,169.2938,169.6587,169.2458,169.5435,39253.0
2019-09-16 11:30:00,176.56,176.6,176.31,176.54,47241.0,169.5531,169.5915,169.313,169.5339,47241.0
2019-09-16 11:40:00,176.53,176.62,176.41,176.53,31368.0,169.5243,169.6107,169.4091,169.5243,31368.0
2019-09-16 11:50:00,176.5,176.73,176.38,176.46,36942.0,169.4955,169.7164,169.3802,169.4571,36942.0
2019-09-16 12:00:00,176.47,176.78,176.45,176.77,35326.0,169.4667,169.7644,169.4475,169.7548,35326.0
2019-09-16 12:10:00,176.78,176.96,176.5,176.5,66061.0,169.7644,169.9372,169.4955,169.4955,66061.0
2019-09-16 12:20:00,176.54,176.8,176.5,176.75,21819.0,169.5339,169.7836,169.4955,169.7356,21819.0
2019-09-16 12:30:00,176.77,176.87,176.64,176.72,31627.0,169.7548,169.8508,169.6299,169.7067,31627.0
2019-09-16 12:40:00,176.75,176.77,176.54,176.7,40731.0,169.7356,169.7548,169.5339,169.6875,40731.0
2019-09-16 12:50:00,176.73,176.84,176.7,176.77,42701.0,169.7164,169.822,169.6875,169.7548,42701.0
2019-09-16 13:00:00,176.76,176.97,176.69,176.96,44095.0,169.7452,169.9468,169.6779,169.9372,44095.0
2019-09-16 13:10:00,176.95,176.96,176.85,176.9,36931.0,169.9276,169.9372,169.8316,169.8796,36931.0
2019-09-16 13:20:00,176.91,176.92,176.7,176.71,34884.0,169.8892,169.8988,169.6875,169.6971,34884.0
2019-09-16 13:30:00,176.74,176.85,176.71,176.82,33193.0,169.726,169.8316,169.6971,169.8028,33193.0
2019-09-16 13:40:00,176.82,176.88,176.65,176.73,33471.0,169.8028,169.8604,169.6395,169.7164,33471.0
2019-09-16 13:50:00,176.75,176.95,176.72,176.85,28400.0,169.7356,169.9276,169.7067,169.8316,28400.0
2019-09-16 14:00:00,176.85,176.94,176.78,176.78,30981.0,169.8316,169.918,169.7644,169.7644,30981.0
2019-09-16 14:10:00,176.78,176.86,176.73,176.81,34286.0,169.7644,169.8412,169.7164,169.7932,34286.0
2019-09-16 14:20:00,176.83,176.85,176.51,176.6,65043.0,169.8124,169.8316,169.5051,169.5915,65043.0
2019-09-16 14:30:00,176.59,176.62,176.29,176.29,43915.0,169.5819,169.6107,169.2938,169.2938,43915.0
2019-09-16 14:40:00,176.28,176.3,176.15,176.15,79437.0,169.2842,169.3034,169.1594,169.1594,79437.0
2019-09-16 14:50:00,176.16,176.24,176.07,176.17,53917.0,169.169,169.2458,169.0825,169.1786,53917.0
2019-09-16 15:00:00,176.17,176.25,176.01,176.04,60910.0,169.1786,169.2554,169.0249,169.0537,60910.0
2019-09-16 15:10:00,176.04,176.35,176.04,176.19,50462.0,169.0537,169.3514,169.0537,169.1978,50462.0
2019-09-16 15:20:00,176.19,176.23,176.05,176.12,71096.0,169.1978,169.2362,169.0633,169.1306,71096.0
2019-09-16 15:30:00,176.11,176.2,176.03,176.19,73713.0,169.121,169.2074,169.0441,169.1978,73713.0
2019-09-16 15:40:00,176.19,176.37,176.12,176.2,81182.0,169.1978,169.3706,169.1306,169.2074,81182.0
2019-09-16 15:50:00,176.2,176.32,176.07,176.12,270319.0,169.2074,169.3226,169.0825,169.1306,270319.0
2019-09-17 09:30:00,176.83,178.26,176.61,177.44,257376.0,169.8124,171.1856,169.6011,170.3982,257376.0
2019-09-17 09:40:00,177.45,177.62,176.85,177.17,231329.0,170.4078,170.571,169.8316,170.1389,231329.0
2019-09-17 09:50:00,177.17,177.72,177.09,177.53,212525.0,170.1389,170.6671,170.0621,170.4846,212525.0
2019-09-17 10:00:00,177.55,177.55,176.94,177.27,182692.0,170.5038,170.5038,169.918,170.2349,182692.0
2019-09-17 10:10:00,177.27,177.36,176.97,177.23,107716.0,170.2349,170.3214,169.9468,170.1965,107716.0
2019-09-17 10:20:00,177.26,177.38,177.12,177.27,64570.0,170.2253,170.3406,170.0909,170.2349,64570.0
2019-09-17 10:30:00,177.27,177.34,176.99,177.11,89487.0,170.2349,170.3021,169.966,170.0813,89487.0
2019-09-17 10:40:00,177.1,177.41,177.06,177.12,62523.0,170.0717,170.3694,170.0333,170.0909,62523.0
2019-09-17 10:50:00,177.09,177.34,177.05,177.05,67810.0,170.0621,170.3021,170.0237,170.0237,67810.0
2019-09-17 11:00:00,177.04,177.17,176.81,176.88,156011.0,170.0141,170.1389,169.7932,169.8604,156011.0
2019-09-17 11:10:00,176.87,176.98,176.65,176.87,83205.0,169.8508,169.9564,169.6395,169.8508,83205.0
2019-09-17 11:20:00,176.86,176.97,176.67,176.72,66086.0,169.8412,169.9468,169.6587,169.7067,66086.0
2019-09-17 11:30:00,176.73,176.9,176.64,176.82,42307.0,169.7164,169.8796,169.6299,169.8028,42307.0
2019-09-17 11:40:00,176.8,176.81,176.34,176.4,130780.0,169.7836,169.7932,169.3418,169.3994,130780.0
2019-09-17 11:50:00,176.39,176.53,176.37,176.38,50421.0,169.3898,169.5243,169.3706,169.3802,50421.0
2019-09-17 12:00:00,176.38,176.39,176.08,176.14,71571.0,169.3802,169.3898,169.0921,169.1498,71571.0
2019-09-17 12:10:00,176.14,176.29,176.1,176.2,42769.0,169.1498,169.2938,169.1114,169.2074,42769.0
2019-09-17 12:20:00,176.2,176.38,176.07,176.09,60342.0,169.2074,169.3802,169.0825,169.1018,60342.0
2019-09-17 12:30:00,176.07,176.19,175.89,176.15,82396.0,169.0825,169.1978,168.9097,169.1594,82396.0
2019-09-17 12:40:00,176.15,176.34,176.08,176.22,37537.0,169.1594,169.3418,169.0921,169.2266,37537.0
2019-09-17 12:50:00,176.21,176.27,175.91,175.98,119347.0,169.217,169.2746,168.9289,168.9961,119347.0
2019-09-17 13:00:00,175.99,176.07,175.75,175.75,61299.0,169.0057,169.0825,168.7752,168.7752,61299.0
2019-09-17 13:10:00,175.74,175.79,175.5,175.52,140339.0,168.7656,168.8137,168.5352,168.5544,140339.0
2019-09-17 13:20:00,175.52,175.6,175.18,175.22,105617.0,168.5544,168.6312,168.2279,168.2663,105617.0
2019-09-17 13:30:00,175.22,175.37,175.04,175.37,112825.0,168.2663,168.4103,168.0934,168.4103,112825.0
2019-09-17 13:40:00,175.35,175.54,175.33,175.52,66388.0,168.3911,168.5736,168.3719,168.5544,66388.0
2019-09-17 13:50:00,175.51,175.71,175.4,175.45,151884.0,168.5448,168.7368,168.4391,168.4872,151884.0
2019-09-17 14:00:00,175.48,175.82,175.47,175.71,69246.0,168.516,168.8425,168.5064,168.7368,69246.0
2019-09-17 14:10:00,175.72,175.8,175.6,175.8,42656.0,168.7464,168.8233,168.6312,168.8233,42656.0
2019-09-17 14:20:00,175.79,176.01,175.74,175.99,45945.0,168.8137,169.0249,168.7656,169.0057,45945.0
2019-09-17 14:30:00,176.0,176.03,175.88,175.92,52980.0,169.0153,169.0441,168.9001,168.9385,52980.0
2019-09-17 14:40:00,175.92,175.96,175.72,175.85,60563.0,168.9385,168.9769,168.7464,168.8713,60563.0
2019-09-17 14:50:00,175.84,175.97,175.73,175.96,68244.0,168.8617,168.9865,168.756,168.9769,68244.0
2019-09-17 15:00:00,175.99,176.04,175.93,176.0,47994.0,169.0057,169.0537,168.9481,169.0153,47994.0
2019-09-17 15:10:00,176.0,176.04,175.91,175.92,41038.0,169.0153,169.0537,168.9289,168.9385,41038.0
2019-09-17 15:20:00,175.93,176.19,175.91,176.14,104363.0,168.9481,169.1978,168.9289,169.1498,104363.0
2019-09-17 15:30:00,176.14,176.34,176.12,176.31,92106.0,169.1498,169.3418,169.1306,169.313,92106.0
2019-09-17 15:40:00,176.31,176.54,176.29,176.47,165810.0,169.313,169.5339,169.2938,169.4667,165810.0
2019-09-17 15:50:00,176.47,176.51,176.21,176.42,436660.0,169.4667,169.5051,169.217,169.4187,436660.0
2019-09-18 09:30:00,177.09,177.18,176.05,176.17,230614.0,170.0621,170.1485,169.0633,169.1786,230614.0
2019-09-18 09:40:00,176.2,176.2,175.24,175.46,122007.0,169.2074,169.2074,168.2855,168.4968,122007.0
2019-09-18 09:50:00,175.5,175.77,175.31,175.63,88902.0,168.5352,168.7945,168.3527,168.66,88902.0
2019-09-18 10:00:00,175.57,175.77,175.41,175.67,104063.0,168.6024,168.7945,168.4487,168.6984,104063.0
2019-09-18 10:10:00,175.65,175.82,175.52,175.67,101118.0,168.6792,168.8425,168.5544,168.6984,101118.0
2019-09-18 10:20:00,175.68,175.73,175.47,175.5,77647.0,168.708,168.756,168.5064,168.5352,77647.0
2019-09-18 10:30:00,175.5,175.53,175.25,175.46,83749.0,168.5352,168.564,168.2951,168.4968,83749.0
2019-09-18 10:40:00,175.48,175.53,175.31,175.31,64595.0,168.516,168.564,168.3527,168.3527,64595.0
2019-09-18 10:50:00,175.31,175.5,175.26,175.46,95454.0,168.3527,168.5352,168.3047,168.4968,95454.0
2019-09-18 11:00:00,175.45,175.5,175.18,175.28,75049.0,168.4872,168.5352,168.2279,168.3239,75049.0
2019-09-18 11:10:00,175.27,175.32,175.05,175.16,92629.0,168.3143,168.3623,168.103,168.2087,92629.0
2019-09-18 11:20:00,175.16,175.23,175.1,175.12,71222.0,168.2087,168.2759,168.151,168.1702,71222.0
2019-09-18 11:30:00,175.13,175.17,175.04,175.06,72746.0,168.1798,168.2183,168.0934,168.1126,72746.0
2019-09-18 11:40:00,175.04,175.09,174.87,175.09,133645.0,168.0934,168.1414,167.9302,168.1414,133645.0
2019-09-18 11:50:00,175.08,175.25,175.07,175.21,70772.0,168.1318,168.2951,168.1222,168.2567,70772.0
2019-09-18 12:00:00,175.2,175.3,175.07,175.1,69153.0,168.2471,168.3431,168.1222,168.151,69153.0
2019-09-18 12:10:00,175.09,175.12,175.03,175.06,45757.0,168.1414,168.1702,168.0838,168.1126,45757.0
2019-09-18 12:20:00,175.05,175.14,174.99,175.06,73254.0,168.103,168.1895,168.0454,168.1126,73254.0
2019-09-18 12:30:00,175.07,175.2,174.98,174.99,78125.0,168.1222,168.2471,168.0358,168.0454,78125.0
2019-09-18 12:40:00,174.99,174.99,174.79,174.89,79859.0,168.0454,168.0454,167.8533,167.9494,79859.0
2019-09-18 12:50:00,174.89,174.96,174.65,174.66,113002.0,167.9494,168.0166,167.7189,167.7285,113002.0
2019-09-18 13:00:00,174.66,174.86,174.65,174.78,76070.0,167.7285,167.9206,167.7189,167.8437,76070.0
2019-09-18 13:10:00,174.77,174.8,174.66,174.76,66421.0,167.8341,167.8629,167.7285,167.8245,66421.0
2019-09-18 13:20:00,174.76,174.76,174.49,174.51,77027.0,167.8245,167.8245,167.5652,167.5845,77027.0
2019-09-18 13:30:00,174.49,174.71,174.42,174.67,75545.0,167.5652,167.7765,167.498,167.7381,75545.0
2019-09-18 13:40:00,174.68,174.8,174.63,174.71,67999.0,167.7477,167.8629,167.6997,167.7765,67999.0
2019-09-18 13:50:00,174.71,174.89,174.68,174.83,81612.0,167.7765,167.9494,167.7477,167.8918,81612.0
2019-09-18 14:00:00,174.83,175.18,174.1,174.24,257939.0,167.8918,168.2279,167.1907,167.3252,257939.0
2019-09-18 14:10:00,174.24,174.35,173.42,173.64,201701.0,167.3252,167.4308,166.5377,166.749,201701.0
2019-09-18 14:20:00,173.6,173.76,173.41,173.59,118239.0,166.7106,166.8642,166.5281,166.701,118239.0
2019-09-18 14:30:00,173.57,173.59,173.16,173.34,190297.0,166.6818,166.701,166.288,166.4609,190297.0
2019-09-18 14:40:00,173.35,173.59,172.82,173.05,217727.0,166.4705,166.701,165.9615,166.1824,217727.0
2019-09-18 14:50:00,173.06,173.8,173.0,173.63,140571.0,166.192,166.9026,166.1344,166.7394,140571.0
2019-09-18 15:00:00,173.61,173.87,173.44,173.87,124565.0,166.7202,166.9699,166.5569,166.9699,124565.0
2019-09-18 15:10:00,173.88,174.35,173.87,174.32,249608.0,166.9795,167.4308,166.9699,167.402,249608.0
2019-09-18 15:20:00,174.32,174.52,174.19,174.49,156753.0,167.402,167.5941,167.2772,167.5652,156753.0
2019-09-18 15:30:00,174.49,175.28,174.47,175.2,176111.0,167.5652,168.3239,167.546,168.2471,176111.0
2019-09-18 15:40:00,175.2,175.64,175.1,175.29,230457.0,168.2471,168.6696,168.151,168.3335,230457.0
2019-09-18 15:50:00,175.29,175.39,174.93,175.32,341278.0,168.3335,168.4295,167.9878,168.3623,341278.0
2019-09-19 09:30:00,176.2,176.5,175.61,176.3,409194.0,169.2074,169.4955,168.6408,169.3034,409194.0
2019-09-19 09:40:00,176.29,176.43,176.02,176.34,152365.0,169.2938,169.4283,169.0345,169.3418,152365.0
2019-09-19 09:50:00,176.33,176.62,176.26,176.35,177143.0,169.3322,169.6107,169.265,169.3514,177143.0
2019-09-19 10:00:00,176.34,176.61,176.22,176.23,128922.0,169.3418,169.6011,169.2266,169.2362,128922.0
2019-09-19 10:10:00,176.24,176.54,176.04,176.5,127853.0,169.2458,169.5339,169.0537,169.4955,127853.0
2019-09-19 10:20:00,176.5,176.9,176.48,176.85,118006.0,169.4955,169.8796,169.4763,169.8316,118006.0
2019-09-19 10:30:00,176.86,177.3,176.86,177.25,164275.0,169.8412,170.2637,169.8412,170.2157,164275.0
2019-09-19 10:40:00,177.26,177.41,176.92,177.0,116949.0,170.2253,170.3694,169.8988,169.9756,116949.0
2019-09-19 10:50:00,176.98,177.23,176.9,176.9,107887.0,169.9564,170.1965,169.8796,169.8796,107887.0
2019-09-19 11:00:00,176.89,176.94,176.57,176.75,95606.0,169.87,169.918,169.5627,169.7356,95606.0
2019-09-19 11:10:00,176.73,176.98,176.72,176.93,72521.0,169.7164,169.9564,169.7067,169.9084,72521.0
2019-09-19 11:20:00,176.94,177.02,176.8,176.86,63330.0,169.918,169.9948,169.7836,169.8412,63330.0
2019-09-19 11:30:00,176.85,176.97,176.72,176.95,68219.0,169.8316,169.9468,169.7067,169.9276,68219.0
2019-09-19 11:40:00,176.96,177.1,176.79,176.81,65983.0,169.9372,170.0717,169.774,169.7932,65983.0
2019-09-19 11:50:00,176.79,176.79,176.58,176.68,60672.0,169.774,169.774,169.5723,169.6683,60672.0
2019-09-19 12:00:00,176.69,176.84,176.67,176.79,55057.0,169.6779,169.822,169.6587,169.774,55057.0
2019-09-19 12:10:00,176.8,176.81,176.67,176.7,45675.0,169.7836,169.7932,169.6587,169.6875,45675.0
2019-09-19 12:20:00,176.69,176.74,176.24,176.25,67977.0,169.6779,169.726,169.2458,169.2554,67977.0
2019-09-19 12:30:00,176.24,176.43,176.17,176.39,50786.0,169.2458,169.4283,169.1786,169.3898,50786.0
2019-09-19 12:40:00,176.39,176.53,176.36,176.42,46066.0,169.3898,169.5243,169.361,169.4187,46066.0
2019-09-19 12:50:00,176.43,176.52,176.36,176.44,53621.0,169.4283,169.5147,169.361,169.4379,53621.0
2019-09-19 13:00:00,176.44,176.54,176.35,176.36,41301.0,169.4379,169.5339,169.3514,169.361,41301.0
2019-09-19 13:10:00,176.35,176.52,176.23,176.5,65196.0,169.3514,169.5147,169.2362,169.4955,65196.0
2019-09-19 13:20:00,176.5,176.54,176.32,176.32,63352.0,169.4955,169.5339,169.3226,169.3226,63352.0
2019-09-19 13:30:00,176.32,176.34,176.02,176.11,80982.0,169.3226,169.3418,169.0345,169.121,80982.0
2019-09-19 13:40:00,176.1,176.22,175.88,176.2,75723.0,169.1114,169.2266,168.9001,169.2074,75723.0
2019-09-19 13:50:00,176.21,176.27,176.16,176.2,66020.0,169.217,169.2746,169.169,169.2074,66020.0
2019-09-19 14:00:00,176.19,176.24,176.12,176.24,55098.0,169.1978,169.2458,169.1306,169.2458,55098.0
2019-09-19 14:10:00,176.23,176.39,176.2,176.37,71014.0,169.2362,169.3898,169.2074,169.3706,71014.0
2019-09-19 14:20:00,176.36,176.4,176.22,176.28,50321.0,169.361,169.3994,169.2266,169.2842,50321.0
2019-09-19 14:30:00,176.29,176.31,176.07,176.17,44341.0,169.2938,169.313,169.0825,169.1786,44341.0
2019-09-19 14:40:00,176.16,176.35,176.12,176.32,53881.0,169.169,169.3514,169.1306,169.3226,53881.0
2019-09-19 14:50:00,176.31,176.53,176.3,176.4,145706.0,169.313,169.5243,169.3034,169.3994,145706.0
2019-09-19 15:00:00,176.39,176.52,176.37,176.48,63972.0,169.3898,169.5147,169.3706,169.4763,63972.0
2019-09-19 15:10:00,176.47,176.5,176.3,176.33,50782.0,169.4667,169.4955,169.3034,169.3322,50782.0
2019-09-19 15:20:00,176.34,176.52,176.32,176.35,77267.0,169.3418,169.5147,169.3226,169.3514,77267.0
2019-09-19 15:30:00,176.35,176.39,175.98,176.23,124134.0,169.3514,169.3898,168.9961,169.2362,124134.0
2019-09-19 15:40:00,176.22,176.3,175.94,175.98,161759.0,169.2266,169.3034,168.9577,168.9961,161759.0
2019-09-19 15:50:00,175.99,176.29,175.84,175.95,372709.0,169.0057,169.2938,168.8617,168.9673,372709.0
2019-09-20 09:30:00,177.4,177.63,176.6,177.14,2314741.0,170.3598,170.5806,169.5915,170.1101,2314741.0
2019-09-20 09:40:00,177.14,177.55,176.91,177.48,134427.0,170.1101,170.5038,169.8892,170.4366,134427.0
2019-09-20 09:50:00,177.47,177.5,177.1,177.1,154534.0,170.427,170.4558,170.0717,170.0717,154534.0
2019-09-20 10:00:00,177.11,177.31,176.63,176.88,183514.0,170.0813,170.2733,169.6203,169.8604,183514.0
2019-09-20 10:10:00,176.86,177.09,176.54,177.06,114792.0,169.8412,170.0621,169.5339,170.0333,114792.0
2019-09-20 10:20:00,177.08,177.12,176.75,176.75,84152.0,170.0525,170.0909,169.7356,169.7356,84152.0
2019-09-20 10:30:00,176.79,176.79,176.03,176.11,107845.0,169.774,169.774,169.0441,169.121,107845.0
2019-09-20 10:40:00,176.14,176.39,175.94,176.29,137988.0,169.1498,169.3898,168.9577,169.2938,137988.0
2019-09-20 10:50:00,176.27,176.27,175.86,176.0,68782.0,169.2746,169.2746,168.8809,169.0153,68782.0
2019-09-20 11:00:00,176.0,176.15,175.88,176.15,74799.0,169.0153,169.1594,168.9001,169.1594,74799.0
2019-09-20 11:10:00,176.15,176.5,176.14,176.18,90019.0,169.1594,169.4955,169.1498,169.1882,90019.0
2019-09-20 11:20:00,176.18,176.24,175.69,175.87,44710.0,169.1882,169.2458,168.7176,168.8905,44710.0
2019-09-20 11:30:00,175.85,176.0,175.7,175.72,101138.0,168.8713,169.0153,168.7272,168.7464,101138.0
2019-09-20 11:40:00,175.72,175.76,175.35,175.68,77383.0,168.7464,168.7848,168.3911,168.708,77383.0
2019-09-20 11:50:00,175.68,175.76,175.56,175.71,68568.0,168.708,168.7848,168.5928,168.7368,68568.0
2019-09-20 12:00:00,175.71,175.82,175.67,175.81,54137.0,168.7368,168.8425,168.6984,168.8329,54137.0
2019-09-20 12:10:00,175.82,176.08,175.8,175.93,73427.0,168.8425,169.0921,168.8233,168.9481,73427.0
2019-09-20 12:20:00,175.91,175.94,175.67,175.83,40697.0,168.9289,168.9577,168.6984,168.8521,40697.0
2019-09-20 12:30:00,175.84,175.86,175.42,175.43,55885.0,168.8617,168.8809,168.4583,168.4679,55885.0
2019-09-20 12:40:00,175.42,175.42,175.22,175.39,55598.0,168.4583,168.4583,168.2663,168.4295,55598.0
2019-09-20 12:50:00,175.4,175.56,175.39,175.56,58831.0,168.4391,168.5928,168.4295,168.5928,58831.0
2019-09-20 13:00:00,175.57,175.62,175.52,175.53,32435.0,168.6024,168.6504,168.5544,168.564,32435.0
2019-09-20 13:10:00,175.52,175.55,173.94,174.7,217614.0,168.5544,168.5832,167.0371,167.7669,217614.0
2019-09-20 13:20:00,174.72,174.86,174.27,174.75,85303.0,167.7861,167.9206,167.354,167.8149,85303.0
2019-09-20 13:30:00,174.75,174.88,174.51,174.69,112805.0,167.8149,167.9398,167.5845,167.7573,112805.0
2019-09-20 13:40:00,174.73,174.94,174.25,174.3,71619.0,167.7957,167.9974,167.3348,167.3828,71619.0
2019-09-20 13:50:00,174.26,174.83,174.2,174.82,76735.0,167.3444,167.8918,167.2868,167.8822,76735.0
2019-09-20 14:00:00,174.86,175.19,174.71,174.81,98343.0,167.9206,168.2375,167.7765,167.8725,98343.0
2019-09-20 14:10:00,174.77,174.92,174.69,174.79,71780.0,167.8341,167.9782,167.7573,167.8533,71780.0
2019-09-20 14:20:00,174.77,175.28,174.75,175.23,107522.0,167.8341,168.3239,167.8149,168.2759,107522.0
2019-09-20 14:30:00,175.24,175.37,175.16,175.17,91800.0,168.2855,168.4103,168.2087,168.2183,91800.0
2019-09-20 14:40:00,175.16,175.21,175.0,175.11,103777.0,168.2087,168.2567,168.055,168.1606,103777.0
2019-09-20 14:50:00,175.12,175.17,174.98,175.04,87557.0,168.1702,168.2183,168.0358,168.0934,87557.0
2019-09-20 15:00:00,175.04,175.06,174.73,174.76,134420.0,168.0934,168.1126,167.7957,167.8245,134420.0
2019-09-20 15:10:00,174.75,174.88,174.71,174.84,113101.0,167.8149,167.9398,167.7765,167.9014,113101.0
2019-09-20 15:20:00,174.84,174.95,174.69,174.87,158540.0,167.9014,168.007,167.7573,167.9302,158540.0
2019-09-20 15:30:00,174.87,174.88,174.73,174.86,220978.0,167.9302,167.9398,167.7957,167.9206,220978.0
2019-09-20 15:40:00,174.85,174.87,174.32,174.38,223545.0,167.911,167.9302,167.402,167.4596,223545.0
2019-09-20 15:50:00,174.39,174.9,174.06,174.09,1047980.0,167.4692,167.959,167.1523,167.1811,1047980.0
2019-09-23 09:30:00,172.92,174.57,172.79,174.51,337827.0,166.0576,167.6421,165.9327,167.5845,337827.0
2019-09-23 09:40:00,174.52,174.78,174.3,174.77,93369.0,167.5941,167.8437,167.3828,167.8341,93369.0
2019-09-23 09:50:00,174.79,174.97,174.42,174.45,110552.0,167.8533,168.0262,167.498,167.5268,110552.0
2019-09-23 10:00:00,174.48,174.61,174.25,174.43,74555.0,167.5556,167.6805,167.3348,167.5076,74555.0
2019-09-23 10:10:00,174.43,174.63,174.21,174.55,61171.0,167.5076,167.6997,167.2964,167.6229,61171.0
2019-09-23 10:20:00,174.57,174.85,174.52,174.76,81768.0,167.6421,167.911,167.5941,167.8245,81768.0
2019-09-23 10:30:00,174.77,174.83,174.67,174.76,76388.0,167.8341,167.8918,167.7381,167.8245,76388.0
2019-09-23 10:40:00,174.78,174.91,174.53,174.68,70829.0,167.8437,167.9686,167.6037,167.7477,70829.0
2019-09-23 10:50:00,174.65,174.83,174.19,174.42,58648.0,167.7189,167.8918,167.2772,167.498,58648.0
2019-09-23 11:00:00,174.43,174.74,174.36,174.57,59119.0,167.5076,167.8053,167.4404,167.6421,59119.0
2019-09-23 11:10:00,174.55,174.61,174.36,174.51,61702.0,167.6229,167.6805,167.4404,167.5845,61702.0
2019-09-23 11:20:00,174.52,174.82,174.44,174.77,53454.0,167.5941,167.8822,167.5172,167.8341,53454.0
2019-09-23 11:30:00,174.78,174.98,174.75,174.85,53823.0,167.8437,168.0358,167.8149,167.911,53823.0
2019-09-23 11:40:00,174.84,174.88,174.63,174.74,70930.0,167.9014,167.9398,167.6997,167.8053,70930.0
2019-09-23 11:50:00,174.77,174.85,174.72,174.85,43124.0,167.8341,167.911,167.7861,167.911,43124.0
2019-09-23 12:00:00,174.87,175.21,174.77,175.18,60169.0,167.9302,168.2567,167.8341,168.2279,60169.0
2019-09-23 12:10:00,175.18,175.2,174.98,175.03,47915.0,168.2279,168.2471,168.0358,168.0838,47915.0
2019-09-23 12:20:00,175.05,175.13,174.96,175.02,43992.0,168.103,168.1798,168.0166,168.0742,43992.0
2019-09-23 12:30:00,175.02,175.11,174.89,174.89,29242.0,168.0742,168.1606,167.9494,167.9494,29242.0
2019-09-23 12:40:00,174.9,175.08,174.9,175.02,29842.0,167.959,168.1318,167.959,168.0742,29842.0
2019-09-23 12:50:00,175.02,175.07,174.79,174.87,35691.0,168.0742,168.1222,167.8533,167.9302,35691.0
2019-09-23 13:00:00,174.87,174.91,174.74,174.89,43498.0,167.9302,167.9686,167.8053,167.9494,43498.0
2019-09-23 13:10:00,174.9,175.04,174.84,175.01,35077.0,167.959,168.0934,167.9014,168.0646,35077.0
2019-09-23 13:20:00,175.0,175.11,174.95,175.09,27897.0,168.055,168.1606,168.007,168.1414,27897.0
2019-09-23 13:30:00,175.07,175.13,174.96,175.06,24741.0,168.1222,168.1798,168.0166,168.1126,24741.0
2019-09-23 13:40:00,175.06,175.25,175.05,175.12,52253.0,168.1126,168.2951,168.103,168.1702,52253.0
2019-09-23 13:50:00,175.11,175.17,175.04,175.13,40551.0,168.1606,168.2183,168.0934,168.1798,40551.0
2019-09-23 14:00:00,175.13,175.16,175.04,175.04,38219.0,168.1798,168.2087,168.0934,168.0934,38219.0
2019-09-23 14:10:00,175.04,175.06,174.93,175.01,44785.0,168.0934,168.1126,167.9878,168.0646,44785.0
2019-09-23 14:20:00,174.99,175.03,174.78,174.8,52175.0,168.0454,168.0838,167.8437,167.8629,52175.0
2019-09-23 14:30:00,174.8,174.81,174.69,174.7,65793.0,167.8629,167.8725,167.7573,167.7669,65793.0
2019-09-23 14:40:00,174.7,174.85,174.66,174.85,113367.0,167.7669,167.911,167.7285,167.911,113367.0
2019-09-23 14:50:00,174.86,175.0,174.84,174.9,46379.0,167.9206,168.055,167.9014,167.959,46379.0
2019-09-23 15:00:00,174.9,175.17,174.88,175.07,82948.0,167.959,168.2183,167.9398,168.1222,82948.0
2019-09-23 15:10:00,175.09,175.15,175.01,175.14,71849.0,168.1414,168.1991,168.0646,168.1895,71849.0
2019-09-23 15:20:00,175.15,175.17,175.02,175.06,66368.0,168.1991,168.2183,168.0742,168.1126,66368.0
2019-09-23 15:30:00,175.06,175.08,174.78,174.78,88886.0,168.1126,168.1318,167.8437,167.8437,88886.0
2019-09-23 15:40:00,174.77,174.92,174.75,174.86,90204.0,167.8341,167.9782,167.8149,167.9206,90204.0
2019-09-23 15:50:00,174.84,175.04,174.71,174.92,337490.0,167.9014,168.0934,167.7765,167.9782,337490.0
2019-09-24 09:30:00,176.11,176.85,175.79,176.8,300052.0,169.121,169.8316,168.8137,169.7836,300052.0
2019-09-24 09:40:00,176.78,177.2,176.72,176.9,215046.0,169.7644,170.1677,169.7067,169.8796,215046.0
2019-09-24 09:50:00,176.91,177.19,176.71,176.76,171973.0,169.8892,170.1581,169.6971,169.7452,171973.0
2019-09-24 10:00:00,176.75,176.75,175.99,176.06,210450.0,169.7356,169.7356,169.0057,169.0729,210450.0
2019-09-24 10:10:00,176.04,176.45,176.02,176.45,113276.0,169.0537,169.4475,169.0345,169.4475,113276.0
2019-09-24 10:20:00,176.45,176.56,176.0,176.46,171300.0,169.4475,169.5531,169.0153,169.4571,171300.0
2019-09-24 10:30:00,176.45,176.75,176.41,176.46,157985.0,169.4475,169.7356,169.4091,169.4571,157985.0
2019-09-24 10:40:00,176.47,176.7,176.29,176.54,210547.0,169.4667,169.6875,169.2938,169.5339,210547.0
2019-09-24 10:50:00,176.56,176.72,176.5,176.61,116015.0,169.5531,169.7067,169.4955,169.6011,116015.0
2019-09-24 11:00:00,176.61,176.64,176.04,176.16,184229.0,169.6011,169.6299,169.0537,169.169,184229.0
2019-09-24 11:10:00,176.16,176.38,176.15,176.24,68046.0,169.169,169.3802,169.1594,169.2458,68046.0
2019-09-24 11:20:00,176.25,176.37,176.1,176.23,66192.0,169.2554,169.3706,169.1114,169.2362,66192.0
2019-09-24 11:30:00,176.23,176.23,175.3,175.34,96765.0,169.2362,169.2362,168.3431,168.3815,96765.0
2019-09-24 11:40:00,175.35,175.47,174.99,175.23,129949.0,168.3911,168.5064,168.0454,168.2759,129949.0
2019-09-24 11:50:00,175.23,175.28,175.03,175.19,66390.0,168.2759,168.3239,168.0838,168.2375,66390.0
2019-09-24 12:00:00,175.19,175.45,175.06,175.44,84017.0,168.2375,168.4872,168.1126,168.4775,84017.0
2019-09-24 12:10:00,175.45,175.53,175.0,175.0,69756.0,168.4872,168.564,168.055,168.055,69756.0
2019-09-24 12:20:00,175.02,175.05,174.02,174.26,97117.0,168.0742,168.103,167.1139,167.3444,97117.0
2019-09-24 12:30:00,174.28,174.28,173.58,173.63,181909.0,167.3636,167.3636,166.6914,166.7394,181909.0
2019-09-24 12:40:00,173.62,173.84,173.4,173.82,99325.0,166.7298,166.941,166.5185,166.9218,99325.0
2019-09-24 12:50:00,173.86,173.88,173.41,173.68,71397.0,166.9603,166.9795,166.5281,166.7874,71397.0
2019-09-24 13:00:00,173.67,174.09,173.67,174.0,83156.0,166.7778,167.1811,166.7778,167.0947,83156.0
2019-09-24 13:10:00,174.0,174.08,173.74,173.89,87578.0,167.0947,167.1715,166.845,166.9891,87578.0
2019-09-24 13:20:00,173.87,174.04,173.57,173.9,52909.0,166.9699,167.1331,166.6818,166.9987,52909.0
2019-09-24 13:30:00,173.91,174.33,173.9,174.14,77338.0,167.0083,167.4116,166.9987,167.2291,77338.0
2019-09-24 13:40:00,174.13,174.22,174.0,174.09,99077.0,167.2195,167.306,167.0947,167.1811,99077.0
2019-09-24 13:50:00,174.09,174.23,173.86,174.06,103497.0,167.1811,167.3156,166.9603,167.1523,103497.0
2019-09-24 14:00:00,174.04,174.04,173.61,173.61,71094.0,167.1331,167.1331,166.7202,166.7202,71094.0
2019-09-24 14:10:00,173.62,175.07,173.55,174.88,125156.0,166.7298,168.1222,166.6626,167.9398,125156.0
2019-09-24 14:20:00,174.88,174.95,174.61,174.66,58200.0,167.9398,168.007,167.6805,167.7285,58200.0
2019-09-24 14:30:00,174.67,174.84,174.04,174.18,101201.0,167.7381,167.9014,167.1331,167.2676,101201.0
2019-09-24 14:40:00,174.14,174.45,173.91,174.43,51453.0,167.2291,167.5268,167.0083,167.5076,51453.0
2019-09-24 14:50:00,174.42,174.58,174.15,174.23,78453.0,167.498,167.6517,167.2387,167.3156,78453.0
2019-09-24 15:00:00,174.23,174.28,174.0,174.08,67507.0,167.3156,167.3636,167.0947,167.1715,67507.0
2019-09-24 15:10:00,174.06,174.4,174.0,174.34,87059.0,167.1523,167.4788,167.0947,167.4212,87059.0
2019-09-24 15:20:00,174.34,174.4,174.08,174.25,262825.0,167.4212,167.4788,167.1715,167.3348,262825.0
2019-09-24 15:30:00,174.25,174.25,173.96,174.09,156183.0,167.3348,167.3348,167.0563,167.1811,156183.0
2019-09-24 15:40:00,174.09,174.61,173.99,174.52,172766.0,167.1811,167.6805,167.0851,167.5941,172766.0
2019-09-24 15:50:00,174.56,174.8,174.31,174.54,564593.0,167.6325,167.8629,167.3924,167.6133,564593.0
2019-09-25 09:30:00,173.9,174.51,173.33,173.35,282967.0,166.9987,167.5845,166.4513,166.4705,282967.0
2019-09-25 09:40:00,173.38,173.67,172.55,172.58,213278.0,166.4993,166.7778,165.7022,165.731,213278.0
2019-09-25 09:50:00,172.55,173.19,172.39,173.17,196466.0,165.7022,166.3168,165.5486,166.2976,196466.0
2019-09-25 10:00:00,173.27,173.73,172.58,173.39,161404.0,166.3937,166.8354,165.731,166.5089,161404.0
2019-09-25 10:10:00,173.43,173.61,172.91,173.33,130778.0,166.5473,166.7202,166.048,166.4513,130778.0
2019-09-25 10:20:00,173.29,173.81,173.12,173.81,83517.0,166.4129,166.9122,166.2496,166.9122,83517.0
2019-09-25 10:30:00,173.81,174.16,173.74,173.98,102506.0,166.9122,167.2483,166.845,167.0755,102506.0
2019-09-25 10:40:00,173.98,174.01,173.5,173.53,114198.0,167.0755,167.1043,166.6145,166.6433,114198.0
2019-09-25 10:50:00,173.54,174.35,173.47,173.96,126824.0,166.653,167.4308,166.5857,167.0563,126824.0
2019-09-25 11:00:00,173.97,174.42,173.96,174.3,99519.0,167.0659,167.498,167.0563,167.3828,99519.0
2019-09-25 11:10:00,174.3,174.31,173.9,173.92,126492.0,167.3828,167.3924,166.9987,167.0179,126492.0
2019-09-25 11:20:00,173.92,174.17,173.92,174.04,69999.0,167.0179,167.2579,167.0179,167.1331,69999.0
2019-09-25 11:30:00,174.03,174.15,173.9,174.12,75454.0,167.1235,167.2387,166.9987,167.2099,75454.0
2019-09-25 11:40:00,174.15,174.36,174.15,174.23,40154.0,167.2387,167.4404,167.2387,167.3156,40154.0
2019-09-25 11:50:00,174.2,174.47,174.06,174.32,55485.0,167.2868,167.546,167.1523,167.402,55485.0
2019-09-25 12:00:00,174.3,174.88,174.29,174.83,90773.0,167.3828,167.9398,167.3732,167.8918,90773.0
2019-09-25 12:10:00,174.82,174.83,174.45,174.62,61103.0,167.8822,167.8918,167.5268,167.6901,61103.0
2019-09-25 12:20:00,174.63,174.74,174.39,174.74,64521.0,167.6997,167.8053,167.4692,167.8053,64521.0
2019-09-25 12:30:00,174.71,175.02,174.71,174.91,69846.0,167.7765,168.0742,167.7765,167.9686,69846.0
2019-09-25 12:40:00,174.92,174.97,174.62,174.96,45428.0,167.9782,168.0262,167.6901,168.0166,45428.0
2019-09-25 12:50:00,174.97,175.17,174.84,174.96,87332.0,168.0262,168.2183,167.9014,168.0166,87332.0
2019-09-25 13:00:00,174.99,175.1,174.91,175.05,77931.0,168.0454,168.151,167.9686,168.103,77931.0
2019-09-25 13:10:00,175.05,175.08,174.91,174.93,163123.0,168.103,168.1318,167.9686,167.9878,163123.0
2019-09-25 13:20:00,174.9,174.91,174.72,174.72,50149.0,167.959,167.9686,167.7861,167.7861,50149.0
2019-09-25 13:30:00,174.73,174.82,174.68,174.75,40633.0,167.7957,167.8822,167.7477,167.8149,40633.0
2019-09-25 13:40:00,174.73,174.91,174.7,174.84,47876.0,167.7957,167.9686,167.7669,167.9014,47876.0
2019-09-25 13:50:00,174.8,174.88,174.75,174.8,58104.0,167.8629,167.9398,167.8149,167.8629,58104.0
2019-09-25 14:00:00,174.8,175.19,174.8,175.1,122725.0,167.8629,168.2375,167.8629,168.151,122725.0
2019-09-25 14:10:00,175.08,175.28,175.02,175.22,130027.0,168.1318,168.3239,168.0742,168.2663,130027.0
2019-09-25 14:20:00,175.22,175.24,174.97,175.07,96837.0,168.2663,168.2855,168.0262,168.1222,96837.0
2019-09-25 14:30:00,175.05,175.11,174.93,175.06,60837.0,168.103,168.1606,167.9878,168.1126,60837.0
2019-09-25 14:40:00,175.06,175.37,175.06,175.32,164994.0,168.1126,168.4103,168.1126,168.3623,164994.0
2019-09-25 14:50:00,175.32,175.33,175.17,175.24,61614.0,168.3623,168.3719,168.2183,168.2855,61614.0
2019-09-25 15:00:00,175.24,175.42,175.18,175.39,87594.0,168.2855,168.4583,168.2279,168.4295,87594.0
2019-09-25 15:10:00,175.41,175.52,175.35,175.39,98146.0,168.4487,168.5544,168.3911,168.4295,98146.0
2019-09-25 15:20:00,175.4,175.4,175.24,175.29,97901.0,168.4391,168.4391,168.2855,168.3335,97901.0
2019-09-25 15:30:00,175.29,175.42,175.17,175.34,126613.0,168.3335,168.4583,168.2183,168.3815,126613.0
2019-09-25 15:40:00,175.34,175.51,175.29,175.5,99756.0,168.3815,168.5448,168.3335,168.5352,99756.0
2019-09-25 15:50:00,175.5,175.67,175.19,175.25,369906.0,168.5352,168.6984,168.2375,168.2951,369906.0
2019-09-26 09:30:00,175.65,176.41,174.61,175.35,557739.0,168.6792,169.4091,167.6805,168.3911,557739.0
2019-09-26 09:40:00,175.33,175.34,174.85,175.26,146410.0,168.3719,168.3815,167.911,168.3047,146410.0
2019-09-26 09:50:00,175.26,175.57,175.09,175.4,159364.0,168.3047,168.6024,168.1414,168.4391,159364.0
2019-09-26 10:00:00,175.42,175.56,175.36,175.45,182315.0,168.4583,168.5928,168.4007,168.4872,182315.0
2019-09-26 10:10:00,175.45,175.54,174.91,174.95,109044.0,168.4872,168.5736,167.9686,168.007,109044.0
2019-09-26 10:20:00,174.94,175.36,174.8,175.36,104991.0,167.9974,168.4007,167.8629,168.4007,104991.0
2019-09-26 10:30:00,175.32,175.56,175.28,175.5,81492.0,168.3623,168.5928,168.3239,168.5352,81492.0
2019-09-26 10:40:00,175.5,175.87,175.41,175.85,151015.0,168.5352,168.8905,168.4487,168.8713,151015.0
2019-09-26 10:50:00,175.84,175.87,175.29,175.52,71594.0,168.8617,168.8905,168.3335,168.5544,71594.0
2019-09-26 11:00:00,175.49,175.53,175.0,175.2,80384.0,168.5256,168.564,168.055,168.2471,80384.0
2019-09-26 11:10:00,175.2,175.47,174.92,174.99,79153.0,168.2471,168.5064,167.9782,168.0454,79153.0
2019-09-26 11:20:00,174.98,175.08,174.75,175.0,100477.0,168.0358,168.1318,167.8149,168.055,100477.0
2019-09-26 11:30:00,175.0,175.41,174.99,175.37,67576.0,168.055,168.4487,168.0454,168.4103,67576.0
2019-09-26 11:40:00,175.35,175.35,174.87,174.93,73334.0,168.3911,168.3911,167.9302,167.9878,73334.0
2019-09-26 11:50:00,174.95,175.03,174.78,174.98,78003.0,168.007,168.0838,167.8437,168.0358,78003.0
2019-09-26 12:00:00,174.98,175.34,174.83,175.32,82971.0,168.0358,168.3815,167.8918,168.3623,82971.0
2019-09-26 12:10:00,175.33,175.35,175.15,175.17,89339.0,168.3719,168.3911,168.1991,168.2183,89339.0
2019-09-26 12:20:00,175.16,175.3,174.9,175.3,102787.0,168.2087,168.3431,167.959,168.3431,102787.0
2019-09-26 12:30:00,175.31,175.39,175.16,175.39,38027.0,168.3527,168.4295,168.2087,168.4295,38027.0
2019-09-26 12:40:00,175.39,175.43,175.31,175.41,31961.0,168.4295,168.4679,168.3527,168.4487,31961.0
2019-09-26 12:50:00,175.41,175.47,175.27,175.46,35918.0,168.4487,168.5064,168.3143,168.4968,35918.0
2019-09-26 13:00:00,175.49,175.5,175.43,175.47,77005.0,168.5256,168.5352,168.4679,168.5064,77005.0
2019-09-26 13:10:00,175.49,175.5,175.15,175.17,57884.0,168.5256,168.5352,168.1991,168.2183,57884.0
2019-09-26 13:20:00,175.14,175.17,174.96,175.0,49438.0,168.1895,168.2183,168.0166,168.055,49438.0
2019-09-26 13:30:00,175.01,175.4,174.97,175.35,74526.0,168.0646,168.4391,168.0262,168.3911,74526.0
2019-09-26 13:40:00,175.35,175.5,175.27,175.42,44276.0,168.3911,168.5352,168.3143,168.4583,44276.0
2019-09-26 13:50:00,175.42,175.59,175.35,175.52,69657.0,168.4583,168.6216,168.3911,168.5544,69657.0
2019-09-26 14:00:00,175.53,175.91,175.46,175.86,100911.0,168.564,168.9289,168.4968,168.8809,100911.0
2019-09-26 14:10:00,175.86,175.99,175.74,175.97,47987.0,168.8809,169.0057,168.7656,168.9865,47987.0
2019-09-26 14:20:00,175.98,176.18,175.97,176.14,99128.0,168.9961,169.1882,168.9865,169.1498,99128.0
2019-09-26 14:30:00,176.15,176.23,176.01,176.02,54726.0,169.1594,169.2362,169.0249,169.0345,54726.0
2019-09-26 14:40:00,176.03,176.22,176.03,176.14,45086.0,169.0441,169.2266,169.0441,169.1498,45086.0
2019-09-26 14:50:00,176.12,176.12,175.85,175.9,61796.0,169.1306,169.1306,168.8713,168.9193,61796.0
2019-09-26 15:00:00,175.9,176.11,175.87,176.03,54541.0,168.9193,169.121,168.8905,169.0441,54541.0
2019-09-26 15:10:00,176.02,176.16,175.96,176.06,58807.0,169.0345,169.169,168.9769,169.0729,58807.0
2019-09-26 15:20:00,176.05,176.34,175.86,176.28,91406.0,169.0633,169.3418,168.8809,169.2842,91406.0
2019-09-26 15:30:00,176.3,176.45,176.12,176.13,83881.0,169.3034,169.4475,169.1306,169.1402,83881.0
2019-09-26 15:40:00,176.09,176.13,175.78,175.85,92509.0,169.1018,169.1402,168.8041,168.8713,92509.0
2019-09-26 15:50:00,175.86,175.91,175.42,175.79,318756.0,168.8809,168.9289,168.4583,168.8137,318756.0
2019-09-27 09:30:00,176.7,176.83,175.7,175.94,177123.0,169.6875,169.8124,168.7272,168.9577,177123.0
2019-09-27 09:40:00,175.95,176.05,175.57,175.67,55812.0,168.9673,169.0633,168.6024,168.6984,55812.0
2019-09-27 09:50:00,175.68,175.83,175.32,175.38,97476.0,168.708,168.8521,168.3623,168.4199,97476.0
2019-09-27 10:00:00,175.34,175.54,175.05,175.09,98905.0,168.3815,168.5736,168.103,168.1414,98905.0
2019-09-27 10:10:00,175.08,175.11,174.33,174.6,110418.0,168.1318,168.1606,167.4116,167.6709,110418.0
2019-09-27 10:20:00,174.6,174.97,174.57,174.93,90861.0,167.6709,168.0262,167.6421,167.9878,90861.0
2019-09-27 10:30:00,174.96,175.0,174.24,174.83,95631.0,168.0166,168.055,167.3252,167.8918,95631.0
2019-09-27 10:40:00,174.85,175.53,174.74,175.39,99679.0,167.911,168.564,167.8053,168.4295,99679.0
2019-09-27 10:50:00,175.4,175.8,175.25,175.71,87570.0,168.4391,168.8233,168.2951,168.7368,87570.0
2019-09-27 11:00:00,175.72,175.88,175.61,175.79,59553.0,168.7464,168.9001,168.6408,168.8137,59553.0
2019-09-27 11:10:00,175.8,176.05,175.71,175.73,94295.0,168.8233,169.0633,168.7368,168.756,94295.0
2019-09-27 11:20:00,175.73,175.96,175.71,175.9,44440.0,168.756,168.9769,168.7368,168.9193,44440.0
2019-09-27 11:30:00,175.9,175.91,174.34,175.01,123768.0,168.9193,168.9289,167.4212,168.0646,123768.0
2019-09-27 11:40:00,174.98,175.18,174.71,175.06,56707.0,168.0358,168.2279,167.7765,168.1126,56707.0
2019-09-27 11:50:00,175.05,175.92,174.96,175.5,44963.0,168.103,168.9385,168.0166,168.5352,44963.0
2019-09-27 12:00:00,175.47,175.54,174.96,175.16,40294.0,168.5064,168.5736,168.0166,168.2087,40294.0
2019-09-27 12:10:00,175.21,175.56,174.97,175.05,38732.0,168.2567,168.5928,168.0262,168.103,38732.0
2019-09-27 12:20:00,174.98,175.19,174.98,175.05,25097.0,168.0358,168.2375,168.0358,168.103,25097.0
2019-09-27 12:30:00,175.02,175.09,174.87,174.89,34667.0,168.0742,168.1414,167.9302,167.9494,34667.0
2019-09-27 12:40:00,174.93,175.03,174.46,174.5,37480.0,167.9878,168.0838,167.5364,167.5749,37480.0
2019-09-27 12:50:00,174.47,174.66,174.07,174.07,48262.0,167.546,167.7285,167.1619,167.1619,48262.0
2019-09-27 13:00:00,174.06,174.49,173.92,174.41,61896.0,167.1523,167.5652,167.0179,167.4884,61896.0
2019-09-27 13:10:00,174.38,174.38,173.74,173.86,57760.0,167.4596,167.4596,166.845,166.9603,57760.0
2019-09-27 13:20:00,173.86,173.92,173.65,173.87,39170.0,166.9603,167.0179,166.7586,166.9699,39170.0
2019-09-27 13:30:00,173.88,174.0,173.72,173.96,59810.0,166.9795,167.0947,166.8258,167.0563,59810.0
2019-09-27 13:40:00,173.95,174.23,173.74,173.76,61031.0,167.0467,167.3156,166.845,166.8642,61031.0
2019-09-27 13:50:00,173.76,173.89,173.53,173.66,123266.0,166.8642,166.9891,166.6433,166.7682,123266.0
2019-09-27 14:00:00,173.68,173.71,173.49,173.5,103037.0,166.7874,166.8162,166.6049,166.6145,103037.0
2019-09-27 14:10:00,173.5,173.6,173.16,173.22,75105.0,166.6145,166.7106,166.288,166.3456,75105.0
2019-09-27 14:20:00,173.22,173.36,172.95,173.02,87078.0,166.3456,166.4801,166.0864,166.1536,87078.0
2019-09-27 14:30:00,173.02,173.02,172.67,172.81,150338.0,166.1536,166.1536,165.8175,165.9519,150338.0
2019-09-27 14:40:00,172.82,172.93,172.56,172.56,90908.0,165.9615,166.0672,165.7118,165.7118,90908.0
2019-09-27 14:50:00,172.56,172.93,172.36,172.87,127911.0,165.7118,166.0672,165.5198,166.0095,127911.0
2019-09-27 15:00:00,172.89,173.23,172.89,173.08,90673.0,166.0287,166.3553,166.0287,166.2112,90673.0
2019-09-27 15:10:00,173.11,173.47,172.87,173.35,137623.0,166.24,166.5857,166.0095,166.4705,137623.0
2019-09-27 15:20:00,173.35,173.43,172.91,173.03,158896.0,166.4705,166.5473,166.048,166.1632,158896.0
2019-09-27 15:30:00,173.0,173.55,172.98,173.44,100619.0,166.1344,166.6626,166.1152,166.5569,100619.0
2019-09-27 15:40:00,173.42,173.76,173.38,173.72,104995.0,166.5377,166.8642,166.4993,166.8258,104995.0
2019-09-27 15:50:00,173.72,174.05,173.61,174.03,262369.0,166.8258,167.1427,166.7202,167.1235,262369.0
2019-09-30 09:30:00,174.17,174.42,173.45,173.85,178380.0,167.2579,167.498,166.5665,166.9506,178380.0
2019-09-30 09:40:00,173.89,174.68,173.81,174.62,124756.0,166.9891,167.7477,166.9122,167.6901,124756.0
2019-09-30 09:50:00,174.66,174.9,174.5,174.5,103558.0,167.7285,167.959,167.5749,167.5749,103558.0
2019-09-30 10:00:00,174.52,174.91,174.43,174.53,76566.0,167.5941,167.9686,167.5076,167.6037,76566.0
2019-09-30 10:10:00,174.57,174.75,174.5,174.57,64746.0,167.6421,167.8149,167.5749,167.6421,64746.0
2019-09-30 10:20:00,174.58,174.71,174.37,174.46,94650.0,167.6517,167.7765,167.45,167.5364,94650.0
2019-09-30 10:30:00,174.45,174.51,174.26,174.4,68172.0,167.5268,167.5845,167.3444,167.4788,68172.0
2019-09-30 10:40:00,174.38,174.52,174.0,174.1,60682.0,167.4596,167.5941,167.0947,167.1907,60682.0
2019-09-30 10:50:00,174.09,174.54,173.97,174.38,116873.0,167.1811,167.6133,167.0659,167.4596,116873.0
2019-09-30 11:00:00,174.41,174.62,174.1,174.41,116172.0,167.4884,167.6901,167.1907,167.4884,116172.0
2019-09-30 11:10:00,174.43,174.7,174.39,174.56,85726.0,167.5076,167.7669,167.4692,167.6325,85726.0
2019-09-30 11:20:00,174.55,174.85,174.46,174.84,71306.0,167.6229,167.911,167.5364,167.9014,71306.0
2019-09-30 11:30:00,174.86,175.07,174.74,174.99,94647.0,167.9206,168.1222,167.8053,168.0454,94647.0
2019-09-30 11:40:00,174.97,175.2,174.92,174.99,50952.0,168.0262,168.2471,167.9782,168.0454,50952.0
2019-09-30 11:50:00,174.99,175.24,174.99,175.2,45175.0,168.0454,168.2855,168.0454,168.2471,45175.0
2019-09-30 12:00:00,175.2,175.36,174.91,175.1,56790.0,168.2471,168.4007,167.9686,168.151,56790.0
2019-09-30 12:10:00,175.09,175.2,175.02,175.12,58487.0,168.1414,168.2471,168.0742,168.1702,58487.0
2019-09-30 12:20:00,175.15,175.24,175.04,175.11,38016.0,168.1991,168.2855,168.0934,168.1606,38016.0
2019-09-30 12:30:00,175.15,175.21,175.04,175.12,28560.0,168.1991,168.2567,168.0934,168.1702,28560.0
2019-09-30 12:40:00,175.13,175.27,175.13,175.18,38658.0,168.1798,168.3143,168.1798,168.2279,38658.0
2019-09-30 12:50:00,175.18,175.21,175.02,175.03,36196.0,168.2279,168.2567,168.0742,168.0838,36196.0
2019-09-30 13:00:00,175.03,175.29,175.03,175.21,35815.0,168.0838,168.3335,168.0838,168.2567,35815.0
2019-09-30 13:10:00,175.23,175.44,175.2,175.39,49579.0,168.2759,168.4775,168.2471,168.4295,49579.0
2019-09-30 13:20:00,175.39,175.45,175.1,175.21,46783.0,168.4295,168.4872,168.151,168.2567,46783.0
2019-09-30 13:30:00,175.22,175.35,175.15,175.21,45439.0,168.2663,168.3911,168.1991,168.2567,45439.0
2019-09-30 13:40:00,175.19,175.24,174.98,175.2,52136.0,168.2375,168.2855,168.0358,168.2471,52136.0
2019-09-30 13:50:00,175.21,175.25,175.1,175.11,33183.0,168.2567,168.2951,168.151,168.1606,33183.0
2019-09-30 14:00:00,175.11,175.21,175.01,175.19,37838.0,168.1606,168.2567,168.0646,168.2375,37838.0
2019-09-30 14:10:00,175.18,175.2,175.0,175.15,40403.0,168.2279,168.2471,168.055,168.1991,40403.0
2019-09-30 14:20:00,175.14,175.19,174.93,174.96,58206.0,168.1895,168.2375,167.9878,168.0166,58206.0
2019-09-30 14:30:00,174.95,174.98,174.74,174.74,70321.0,168.007,168.0358,167.8053,167.8053,70321.0
2019-09-30 14:40:00,174.74,174.95,174.73,174.79,47363.0,167.8053,168.007,167.7957,167.8533,47363.0
2019-09-30 14:50:00,174.8,174.9,174.6,174.64,43007.0,167.8629,167.959,167.6709,167.7093,43007.0
2019-09-30 15:00:00,174.64,174.7,174.47,174.63,64690.0,167.7093,167.7669,167.546,167.6997,64690.0
2019-09-30 15:10:00,174.64,174.66,174.55,174.62,109845.0,167.7093,167.7285,167.6229,167.6901,109845.0
2019-09-30 15:20:00,174.62,174.71,174.48,174.53,85838.0,167.6901,167.7765,167.5556,167.6037,85838.0
2019-09-30 15:30:00,174.51,174.57,174.38,174.56,110955.0,167.5845,167.6421,167.4596,167.6325,110955.0
2019-09-30 15:40:00,174.55,174.81,174.45,174.61,162565.0,167.6229,167.8725,167.5268,167.6805,162565.0
2019-09-30 15:50:00,174.57,175.0,172.39,172.73,2027463.0,167.6421,168.055,165.5486,165.8751,2027463.0
2019-10-01 09:30:00,173.02,174.25,172.82,174.25,500219.0,166.1536,167.3348,165.9615,167.3348,500219.0
2019-10-01 09:40:00,174.26,174.28,173.8,174.03,244537.0,167.3444,167.3636,166.9026,167.1235,244537.0
2019-10-01 09:50:00,174.07,174.54,173.93,174.41,230154.0,167.1619,167.6133,167.0275,167.4884,230154.0
2019-10-01 10:00:00,174.4,174.4,173.11,173.19,257528.0,167.4788,167.4788,166.24,166.3168,257528.0
2019-10-01 10:10:00,173.17,173.52,173.07,173.1,180107.0,166.2976,166.6337,166.2016,166.2304,180107.0
2019-10-01 10:20:00,173.07,173.51,172.84,173.5,176219.0,166.2016,166.6241,165.9807,166.6145,176219.0
2019-10-01 10:30:00,173.48,174.0,173.46,173.99,130905.0,166.5953,167.0947,166.5761,167.0851,130905.0
2019-10-01 10:40:00,173.98,174.0,173.62,173.75,177168.0,167.0755,167.0947,166.7298,166.8546,177168.0
2019-10-01 10:50:00,173.71,174.04,173.61,173.66,111701.0,166.8162,167.1331,166.7202,166.7682,111701.0
2019-10-01 11:00:00,173.65,173.74,173.27,173.73,148420.0,166.7586,166.845,166.3937,166.8354,148420.0
2019-10-01 11:10:00,173.74,173.79,173.41,173.51,87354.0,166.845,166.893,166.5281,166.6241,87354.0
2019-10-01 11:20:00,173.49,173.73,173.44,173.64,83245.0,166.6049,166.8354,166.5569,166.749,83245.0
2019-10-01 11:30:00,173.65,173.76,173.53,173.62,62455.0,166.7586,166.8642,166.6433,166.7298,62455.0
2019-10-01 11:40:00,173.64,173.73,173.39,173.45,98277.0,166.749,166.8354,166.5089,166.5665,98277.0
2019-10-01 11:50:00,173.44,173.7,173.44,173.58,59757.0,166.5569,166.8066,166.5569,166.6914,59757.0
2019-10-01 12:00:00,173.56,173.62,173.36,173.36,107020.0,166.6722,166.7298,166.4801,166.4801,107020.0
2019-10-01 12:10:00,173.34,173.36,172.9,173.24,136767.0,166.4609,166.4801,166.0383,166.3649,136767.0
2019-10-01 12:20:00,173.27,173.61,173.12,173.57,76419.0,166.3937,166.7202,166.2496,166.6818,76419.0
2019-10-01 12:30:00,173.58,173.74,173.51,173.6,70147.0,166.6914,166.845,166.6241,166.7106,70147.0
2019-10-01 12:40:00,173.59,173.79,173.56,173.67,70846.0,166.701,166.893,166.6722,166.7778,70846.0
2019-10-01 12:50:00,173.67,173.91,173.63,173.85,74531.0,166.7778,167.0083,166.7394,166.9506,74531.0
2019-10-01 13:00:00,173.86,173.94,173.75,173.9,156890.0,166.9603,167.0371,166.8546,166.9987,156890.0
2019-10-01 13:10:00,173.9,173.9,173.67,173.79,77738.0,166.9987,166.9987,166.7778,166.893,77738.0
2019-10-01 13:20:00,173.8,173.93,173.69,173.83,64931.0,166.9026,167.0275,166.797,166.9314,64931.0
2019-10-01 13:30:00,173.81,174.02,173.7,173.98,132117.0,166.9122,167.1139,166.8066,167.0755,132117.0
2019-10-01 13:40:00,173.99,174.43,173.9,174.34,137176.0,167.0851,167.5076,166.9987,167.4212,137176.0
2019-10-01 13:50:00,174.34,174.4,174.13,174.36,104242.0,167.4212,167.4788,167.2195,167.4404,104242.0
2019-10-01 14:00:00,174.35,174.58,174.3,174.33,161424.0,167.4308,167.6517,167.3828,167.4116,161424.0
2019-10-01 14:10:00,174.35,174.55,174.28,174.45,82863.0,167.4308,167.6229,167.3636,167.5268,82863.0
2019-10-01 14:20:00,174.45,174.6,174.43,174.52,70252.0,167.5268,167.6709,167.5076,167.5941,70252.0
2019-10-01 14:30:00,174.52,174.77,174.48,174.61,114953.0,167.5941,167.8341,167.5556,167.6805,114953.0
2019-10-01 14:40:00,174.61,174.73,174.52,174.61,85101.0,167.6805,167.7957,167.5941,167.6805,85101.0
2019-10-01 14:50:00,174.61,174.69,174.5,174.58,70443.0,167.6805,167.7573,167.5749,167.6517,70443.0
2019-10-01 15:00:00,174.56,174.82,174.51,174.74,62313.0,167.6325,167.8822,167.5845,167.8053,62313.0
2019-10-01 15:10:00,174.73,174.74,174.48,174.52,90812.0,167.7957,167.8053,167.5556,167.5941,90812.0
2019-10-01 15:20:00,174.51,174.71,174.41,174.66,80820.0,167.5845,167.7765,167.4884,167.7285,80820.0
2019-10-01 15:30:00,174.64,174.64,174.38,174.46,110942.0,167.7093,167.7093,167.4596,167.5364,110942.0
2019-10-01 15:40:00,174.46,174.47,174.06,174.17,153950.0,167.5364,167.546,167.1523,167.2579,153950.0
2019-10-01 15:50:00,174.18,174.49,174.14,174.29,403138.0,167.2676,167.5652,167.2291,167.3732,403138.0
2019-10-02 09:30:00,172.64,172.94,171.91,171.95,434972.0,165.7887,166.0768,165.0876,165.1261,434972.0
2019-10-02 09:40:00,171.94,172.33,171.19,171.48,215401.0,165.1164,165.491,164.3962,164.6747,215401.0
2019-10-02 09:50:00,171.47,171.49,170.9,171.42,203672.0,164.6651,164.6843,164.1177,164.6171,203672.0
2019-10-02 10:00:00,171.42,171.42,170.33,170.66,301658.0,164.6171,164.6171,163.5703,163.8872,301658.0
2019-10-02 10:10:00,170.62,170.95,170.45,170.69,175039.0,163.8488,164.1657,163.6856,163.9161,175039.0
2019-10-02 10:20:00,170.71,170.79,170.07,170.17,262508.0,163.9353,164.0121,163.3207,163.4167,262508.0
2019-10-02 10:30:00,170.15,170.15,169.65,169.68,347635.0,163.3975,163.3975,162.9173,162.9461,347635.0
2019-10-02 10:40:00,169.67,169.97,169.24,169.31,206166.0,162.9365,163.2246,162.5236,162.5908,206166.0
2019-10-02 10:50:00,169.3,169.71,169.11,169.48,270657.0,162.5812,162.9749,162.3988,162.7541,270657.0
2019-10-02 11:00:00,169.47,169.68,169.27,169.29,282375.0,162.7445,162.9461,162.5524,162.5716,282375.0
2019-10-02 11:10:00,169.28,169.57,168.92,169.52,172666.0,162.562,162.8405,162.2163,162.7925,172666.0
2019-10-02 11:20:00,169.54,169.8,169.42,169.58,168271.0,162.8117,163.0614,162.6965,162.8501,168271.0
2019-10-02 11:30:00,169.58,169.7,169.13,169.58,185503.0,162.8501,162.9653,162.418,162.8501,185503.0
2019-10-02 11:40:00,169.58,169.89,169.54,169.59,126602.0,162.8501,163.1478,162.8117,162.8597,126602.0
2019-10-02 11:50:00,169.61,170.0,169.6,169.91,103668.0,162.8789,163.2534,162.8693,163.167,103668.0
2019-10-02 12:00:00,169.91,169.93,169.62,169.69,88317.0,163.167,163.1862,162.8885,162.9557,88317.0
2019-10-02 12:10:00,169.69,169.69,169.31,169.48,109263.0,162.9557,162.9557,162.5908,162.7541,109263.0
2019-10-02 12:20:00,169.48,169.49,169.02,169.06,177371.0,162.7541,162.7637,162.3123,162.3507,177371.0
2019-10-02 12:30:00,169.06,169.09,168.83,168.91,167141.0,162.3507,162.3796,162.1299,162.2067,167141.0
2019-10-02 12:40:00,168.93,168.98,168.62,168.71,93348.0,162.2259,162.2739,161.9282,162.0146,93348.0
2019-10-02 12:50:00,168.71,168.99,168.59,168.88,115869.0,162.0146,162.2835,161.8994,162.1779,115869.0
2019-10-02 13:00:00,168.85,169.2,168.71,169.15,115797.0,162.1491,162.4852,162.0146,162.4372,115797.0
2019-10-02 13:10:00,169.15,169.38,169.03,169.13,124664.0,162.4372,162.658,162.3219,162.418,124664.0
2019-10-02 13:20:00,169.12,169.43,169.03,169.34,97010.0,162.4084,162.7061,162.3219,162.6196,97010.0
2019-10-02 13:30:00,169.32,169.37,169.1,169.2,83719.0,162.6004,162.6484,162.3892,162.4852,83719.0
2019-10-02 13:40:00,169.19,169.24,169.01,169.02,74967.0,162.4756,162.5236,162.3027,162.3123,74967.0
2019-10-02 13:50:00,169.02,169.31,168.99,169.02,85433.0,162.3123,162.5908,162.2835,162.3123,85433.0
2019-10-02 14:00:00,169.03,169.18,168.75,169.15,107933.0,162.3219,162.466,162.053,162.4372,107933.0
2019-10-02 14:10:00,169.2,169.4,169.07,169.35,85729.0,162.4852,162.6772,162.3603,162.6292,85729.0
2019-10-02 14:20:00,169.35,169.78,169.35,169.58,182884.0,162.6292,163.0422,162.6292,162.8501,182884.0
2019-10-02 14:30:00,169.58,169.84,169.51,169.7,84677.0,162.8501,163.0998,162.7829,162.9653,84677.0
2019-10-02 14:40:00,169.7,170.23,169.63,170.16,109808.0,162.9653,163.4743,162.8981,163.4071,109808.0
2019-10-02 14:50:00,170.18,170.22,169.84,170.17,97625.0,163.4263,163.4647,163.0998,163.4167,97625.0
2019-10-02 15:00:00,170.22,170.22,169.93,170.06,89646.0,163.4647,163.4647,163.1862,163.3111,89646.0
2019-10-02 15:10:00,170.06,170.7,170.06,170.63,161684.0,163.3111,163.9257,163.3111,163.8584,161684.0
2019-10-02 15:20:00,170.62,170.71,170.19,170.21,118088.0,163.8488,163.9353,163.4359,163.4551,118088.0
2019-10-02 15:30:00,170.21,170.45,170.07,170.2,200553.0,163.4551,163.6856,163.3207,163.4455,200553.0
2019-10-02 15:40:00,170.18,170.64,169.96,170.06,234515.0,163.4263,163.868,163.215,163.3111,234515.0
2019-10-02 15:50:00,170.05,170.23,169.71,169.85,613513.0,163.3015,163.4743,162.9749,163.1094,613513.0
2019-10-03 09:30:00,169.91,171.13,169.85,170.88,353174.0,163.167,164.3386,163.1094,164.0985,353174.0
2019-10-03 09:40:00,170.87,170.89,170.37,170.4,166793.0,164.0889,164.1081,163.6088,163.6376,166793.0
2019-10-03 09:50:00,170.43,170.79,170.12,170.79,111653.0,163.6664,164.0121,163.3687,164.0121,111653.0
2019-10-03 10:00:00,170.75,170.76,168.65,168.8,314305.0,163.9737,163.9833,161.957,162.1011,314305.0
2019-10-03 10:10:00,168.8,169.63,168.63,169.48,176575.0,162.1011,162.8981,161.9378,162.7541,176575.0
2019-10-03 10:20:00,169.47,170.77,169.39,170.58,244189.0,162.7445,163.9929,162.6676,163.8104,244189.0
2019-10-03 10:30:00,170.6,171.17,170.45,171.07,183890.0,163.8296,164.377,163.6856,164.281,183890.0
2019-10-03 10:40:00,171.06,171.23,170.84,170.84,141208.0,164.2714,164.4346,164.0601,164.0601,141208.0
2019-10-03 10:50:00,170.86,171.02,170.57,170.91,120224.0,164.0793,164.233,163.8008,164.1273,120224.0
2019-10-03 11:00:00,170.89,171.94,170.68,171.89,175371.0,164.1081,165.1164,163.9065,165.0684,175371.0
2019-10-03 11:10:00,171.87,172.49,171.66,172.4,111161.0,165.0492,165.6446,164.8476,165.5582,111161.0
2019-10-03 11:20:00,172.35,172.37,171.88,171.97,86475.0,165.5102,165.5294,165.0588,165.1453,86475.0
2019-10-03 11:30:00,171.96,172.02,171.57,171.75,70000.0,165.1357,165.1933,164.7611,164.934,70000.0
2019-10-03 11:40:00,171.77,172.24,171.71,172.05,64712.0,164.9532,165.4045,164.8956,165.2221,64712.0
2019-10-03 11:50:00,172.06,172.15,171.84,171.93,58583.0,165.2317,165.3181,165.0204,165.1068,58583.0
2019-10-03 12:00:00,171.95,172.24,171.92,172.07,76414.0,165.1261,165.4045,165.0972,165.2413,76414.0
2019-10-03 12:10:00,172.08,172.23,171.71,171.72,81137.0,165.2509,165.3949,164.8956,164.9052,81137.0
2019-10-03 12:20:00,171.7,172.23,171.7,172.14,80079.0,164.886,165.3949,164.886,165.3085,80079.0
2019-10-03 12:30:00,172.12,172.34,172.08,172.27,56254.0,165.2893,165.5006,165.2509,165.4334,56254.0
2019-10-03 12:40:00,172.26,172.49,172.2,172.45,50233.0,165.4237,165.6446,165.3661,165.6062,50233.0
2019-10-03 12:50:00,172.42,172.63,172.28,172.53,63107.0,165.5774,165.7791,165.443,165.683,63107.0
2019-10-03 13:00:00,172.54,172.71,172.42,172.44,62465.0,165.6926,165.8559,165.5774,165.5966,62465.0
2019-10-03 13:10:00,172.45,172.58,172.35,172.5,71332.0,165.6062,165.731,165.5102,165.6542,71332.0
2019-10-03 13:20:00,172.5,172.66,172.45,172.5,56537.0,165.6542,165.8079,165.6062,165.6542,56537.0
2019-10-03 13:30:00,172.51,172.71,172.51,172.64,62630.0,165.6638,165.8559,165.6638,165.7887,62630.0
2019-10-03 13:40:00,172.66,173.14,172.66,172.91,91322.0,165.8079,166.2688,165.8079,166.048,91322.0
2019-10-03 13:50:00,172.92,172.93,172.67,172.83,76167.0,166.0576,166.0672,165.8175,165.9711,76167.0
2019-10-03 14:00:00,172.87,172.88,172.58,172.6,79953.0,166.0095,166.0191,165.731,165.7503,79953.0
2019-10-03 14:10:00,172.61,172.81,172.49,172.67,84683.0,165.7599,165.9519,165.6446,165.8175,84683.0
2019-10-03 14:20:00,172.64,172.7,172.38,172.7,82839.0,165.7887,165.8463,165.539,165.8463,82839.0
2019-10-03 14:30:00,172.72,172.73,172.4,172.47,67234.0,165.8655,165.8751,165.5582,165.6254,67234.0
2019-10-03 14:40:00,172.48,172.71,172.47,172.67,63336.0,165.635,165.8559,165.6254,165.8175,63336.0
2019-10-03 14:50:00,172.67,172.72,172.48,172.48,53283.0,165.8175,165.8655,165.635,165.635,53283.0
2019-10-03 15:00:00,172.49,172.53,172.27,172.4,80848.0,165.6446,165.683,165.4334,165.5582,80848.0
2019-10-03 15:10:00,172.4,172.56,172.14,172.22,73374.0,165.5582,165.7118,165.3085,165.3853,73374.0
2019-10-03 15:20:00,172.24,172.36,172.14,172.36,73420.0,165.4045,165.5198,165.3085,165.5198,73420.0
2019-10-03 15:30:00,172.36,172.45,172.16,172.45,105236.0,165.5198,165.6062,165.3277,165.6062,105236.0
2019-10-03 15:40:00,172.45,172.63,172.15,172.2,128765.0,165.6062,165.7791,165.3181,165.3661,128765.0
2019-10-03 15:50:00,172.2,172.92,172.1,172.89,553040.0,165.3661,166.0576,165.2701,166.0287,553040.0
2019-10-04 09:30:00,174.68,175.48,174.44,175.47,401554.0,167.7477,168.516,167.5172,168.5064,401554.0
2019-10-04 09:40:00,175.48,175.75,175.14,175.48,204898.0,168.516,168.7752,168.1895,168.516,204898.0
2019-10-04 09:50:00,175.47,175.78,175.28,175.73,120820.0,168.5064,168.8041,168.3239,168.756,120820.0
2019-10-04 10:00:00,175.74,175.98,175.66,175.78,137134.0,168.7656,168.9961,168.6888,168.8041,137134.0
2019-10-04 10:10:00,175.75,176.06,175.63,175.81,122805.0,168.7752,169.0729,168.66,168.8329,122805.0
2019-10-04 10:20:00,175.83,176.05,175.76,175.76,78632.0,168.8521,169.0633,168.7848,168.7848,78632.0
2019-10-04 10:30:00,175.76,175.82,175.13,175.24,104216.0,168.7848,168.8425,168.1798,168.2855,104216.0
2019-10-04 10:40:00,175.25,175.28,174.83,175.1,93511.0,168.2951,168.3239,167.8918,168.151,93511.0
2019-10-04 10:50:00,175.1,175.46,175.08,175.35,71668.0,168.151,168.4968,168.1318,168.3911,71668.0
2019-10-04 11:00:00,175.34,175.69,175.22,175.62,99612.0,168.3815,168.7176,168.2663,168.6504,99612.0
2019-10-04 11:10:00,175.62,175.67,175.49,175.54,54938.0,168.6504,168.6984,168.5256,168.5736,54938.0
2019-10-04 11:20:00,175.56,175.75,175.38,175.63,119679.0,168.5928,168.7752,168.4199,168.66,119679.0
2019-10-04 11:30:00,175.64,175.95,175.62,175.93,70386.0,168.6696,168.9673,168.6504,168.9481,70386.0
2019-10-04 11:40:00,175.94,176.02,175.78,175.99,76398.0,168.9577,169.0345,168.8041,169.0057,76398.0
2019-10-04 11:50:00,176.0,176.23,175.94,175.99,77115.0,169.0153,169.2362,168.9577,169.0057,77115.0
2019-10-04 12:00:00,176.01,176.15,175.99,176.0,91672.0,169.0249,169.1594,169.0057,169.0153,91672.0
2019-10-04 12:10:00,176.02,176.12,175.89,176.07,75434.0,169.0345,169.1306,168.9097,169.0825,75434.0
2019-10-04 12:20:00,176.07,176.35,175.99,176.03,64084.0,169.0825,169.3514,169.0057,169.0441,64084.0
2019-10-04 12:30:00,175.97,176.13,175.93,176.11,35492.0,168.9865,169.1402,168.9481,169.121,35492.0
2019-10-04 12:40:00,176.09,176.19,176.04,176.16,40842.0,169.1018,169.1978,169.0537,169.169,40842.0
2019-10-04 12:50:00,176.16,176.29,176.16,176.24,64176.0,169.169,169.2938,169.169,169.2458,64176.0
2019-10-04 13:00:00,176.22,176.28,176.08,176.18,55659.0,169.2266,169.2842,169.0921,169.1882,55659.0
2019-10-04 13:10:00,176.18,176.25,176.05,176.14,47259.0,169.1882,169.2554,169.0633,169.1498,47259.0
2019-10-04 13:20:00,176.15,176.2,176.04,176.2,46717.0,169.1594,169.2074,169.0537,169.2074,46717.0
2019-10-04 13:30:00,176.18,176.3,176.02,176.02,57396.0,169.1882,169.3034,169.0345,169.0345,57396.0
2019-10-04 13:40:00,176.01,176.24,175.9,175.93,57203.0,169.0249,169.2458,168.9193,168.9481,57203.0
2019-10-04 13:50:00,175.92,175.98,175.76,175.89,34554.0,168.9385,168.9961,168.7848,168.9097,34554.0
2019-10-04 14:00:00,175.91,176.1,175.75,176.1,54620.0,168.9289,169.1114,168.7752,169.1114,54620.0
2019-10-04 14:10:00,176.11,176.38,176.1,176.35,80405.0,169.121,169.3802,169.1114,169.3514,80405.0
2019-10-04 14:20:00,176.36,176.39,176.27,176.33,56125.0,169.361,169.3898,169.2746,169.3322,56125.0
2019-10-04 14:30:00,176.34,176.46,176.33,176.38,70609.0,169.3418,169.4571,169.3322,169.3802,70609.0
2019-10-04 14:40:00,176.4,176.43,176.28,176.39,42237.0,169.3994,169.4283,169.2842,169.3898,42237.0
2019-10-04 14:50:00,176.37,176.37,176.21,176.29,43639.0,169.3706,169.3706,169.217,169.2938,43639.0
2019-10-04 15:00:00,176.3,176.34,176.16,176.24,45194.0,169.3034,169.3418,169.169,169.2458,45194.0
2019-10-04 15:10:00,176.23,176.23,176.02,176.19,54527.0,169.2362,169.2362,169.0345,169.1978,54527.0
2019-10-04 15:20:00,176.16,176.23,176.02,176.05,70172.0,169.169,169.2362,169.0345,169.0633,70172.0
2019-10-04 15:30:00,176.04,176.43,176.02,176.41,98053.0,169.0537,169.4283,169.0345,169.4091,98053.0
2019-10-04 15:40:00,176.41,176.5,176.22,176.41,135627.0,169.4091,169.4955,169.2266,169.4091,135627.0
2019-10-04 15:50:00,176.41,176.52,175.96,175.97,596160.0,169.4091,169.5147,168.9769,168.9865,596160.0
2019-10-07 09:30:00,174.66,175.05,174.26,174.58,184112.0,167.7285,168.103,167.3444,167.6517,184112.0
2019-10-07 09:40:00,174.54,174.72,173.8,173.87,105471.0,167.6133,167.7861,166.9026,166.9699,105471.0
2019-10-07 09:50:00,173.89,174.61,173.89,174.4,67841.0,166.9891,167.6805,166.9891,167.4788,67841.0
2019-10-07 10:00:00,174.4,174.66,174.23,174.66,58621.0,167.4788,167.7285,167.3156,167.7285,58621.0
2019-10-07 10:10:00,174.67,174.84,174.45,174.5,83321.0,167.7381,167.9014,167.5268,167.5749,83321.0
2019-10-07 10:20:00,174.52,174.74,174.45,174.69,60731.0,167.5941,167.8053,167.5268,167.7573,60731.0
2019-10-07 10:30:00,174.68,174.79,174.43,174.43,52713.0,167.7477,167.8533,167.5076,167.5076,52713.0
2019-10-07 10:40:00,174.44,174.76,174.43,174.52,51839.0,167.5172,167.8245,167.5076,167.5941,51839.0
2019-10-07 10:50:00,174.53,174.92,174.53,174.86,59295.0,167.6037,167.9782,167.6037,167.9206,59295.0
2019-10-07 11:00:00,174.85,175.22,174.8,175.13,84454.0,167.911,168.2663,167.8629,168.1798,84454.0
2019-10-07 11:10:00,175.13,175.15,174.78,174.99,82119.0,168.1798,168.1991,167.8437,168.0454,82119.0
2019-10-07 11:20:00,174.99,175.12,174.89,174.93,55529.0,168.0454,168.1702,167.9494,167.9878,55529.0
2019-10-07 11:30:00,174.93,175.23,174.89,175.09,40589.0,167.9878,168.2759,167.9494,168.1414,40589.0
2019-10-07 11:40:00,175.08,175.38,175.03,175.31,49837.0,168.1318,168.4199,168.0838,168.3527,49837.0
2019-10-07 11:50:00,175.31,175.6,175.31,175.59,45036.0,168.3527,168.6312,168.3527,168.6216,45036.0
2019-10-07 12:00:00,175.58,175.58,175.12,175.14,44045.0,168.612,168.612,168.1702,168.1895,44045.0
2019-10-07 12:10:00,175.13,175.18,174.94,174.97,50000.0,168.1798,168.2279,167.9974,168.0262,50000.0
2019-10-07 12:20:00,174.97,175.11,174.74,174.74,46522.0,168.0262,168.1606,167.8053,167.8053,46522.0
2019-10-07 12:30:00,174.75,174.91,174.67,174.85,31770.0,167.8149,167.9686,167.7381,167.911,31770.0
2019-10-07 12:40:00,174.88,175.08,174.85,175.08,31792.0,167.9398,168.1318,167.911,168.1318,31792.0
2019-10-07 12:50:00,175.08,175.08,174.74,174.74,32981.0,168.1318,168.1318,167.8053,167.8053,32981.0
2019-10-07 13:00:00,174.74,174.89,174.54,174.54,40264.0,167.8053,167.9494,167.6133,167.6133,40264.0
2019-10-07 13:10:00,174.55,174.71,174.47,174.63,35511.0,167.6229,167.7765,167.546,167.6997,35511.0
2019-10-07 13:20:00,174.63,174.9,174.63,174.73,35037.0,167.6997,167.959,167.6997,167.7957,35037.0
2019-10-07 13:30:00,174.71,175.69,174.71,175.6,129254.0,167.7765,168.7176,167.7765,168.6312,129254.0
2019-10-07 13:40:00,175.63,175.63,175.47,175.49,40188.0,168.66,168.66,168.5064,168.5256,40188.0
2019-10-07 13:50:00,175.52,175.58,175.44,175.55,26911.0,168.5544,168.612,168.4775,168.5832,26911.0
2019-10-07 14:00:00,175.55,175.59,175.24,175.35,63155.0,168.5832,168.6216,168.2855,168.3911,63155.0
2019-10-07 14:10:00,175.34,175.39,175.14,175.3,42090.0,168.3815,168.4295,168.1895,168.3431,42090.0
2019-10-07 14:20:00,175.29,175.32,175.11,175.29,37278.0,168.3335,168.3623,168.1606,168.3335,37278.0
2019-10-07 14:30:00,175.29,175.29,174.97,175.15,53022.0,168.3335,168.3335,168.0262,168.1991,53022.0
2019-10-07 14:40:00,175.15,175.19,174.97,175.11,43997.0,168.1991,168.2375,168.0262,168.1606,43997.0
2019-10-07 14:50:00,175.1,175.15,174.88,175.05,86148.0,168.151,168.1991,167.9398,168.103,86148.0
2019-10-07 15:00:00,175.06,175.23,174.98,175.19,48301.0,168.1126,168.2759,168.0358,168.2375,48301.0
2019-10-07 15:10:00,175.2,175.37,175.04,175.33,60375.0,168.2471,168.4103,168.0934,168.3719,60375.0
2019-10-07 15:20:00,175.35,175.53,175.19,175.41,48306.0,168.3911,168.564,168.2375,168.4487,48306.0
2019-10-07 15:30:00,175.41,175.42,175.08,175.21,67237.0,168.4487,168.4583,168.1318,168.2567,67237.0
2019-10-07 15:40:00,175.25,175.25,174.99,175.11,126690.0,168.2951,168.2951,168.0454,168.1606,126690.0
2019-10-07 15:50:00,175.08,175.1,174.78,174.87,498076.0,168.1318,168.151,167.8437,167.9302,498076.0
2019-10-08 09:30:00,173.57,174.18,172.92,173.07,322289.0,166.6818,167.2676,166.0576,166.2016,322289.0
2019-10-08 09:40:00,173.05,173.57,173.03,173.27,140830.0,166.1824,166.6818,166.1632,166.3937,140830.0
2019-10-08 09:50:00,173.25,173.25,172.74,172.74,86255.0,166.3745,166.3745,165.8847,165.8847,86255.0
2019-10-08 10:00:00,172.75,172.85,172.18,172.32,145284.0,165.8943,165.9903,165.3469,165.4814,145284.0
2019-10-08 10:10:00,172.29,172.71,171.88,172.71,113344.0,165.4526,165.8559,165.0588,165.8559,113344.0
2019-10-08 10:20:00,172.69,172.78,172.44,172.62,101640.0,165.8367,165.9231,165.5966,165.7695,101640.0
2019-10-08 10:30:00,172.61,173.12,172.47,173.08,125499.0,165.7599,166.2496,165.6254,166.2112,125499.0
2019-10-08 10:40:00,173.07,173.29,172.92,173.09,91745.0,166.2016,166.4129,166.0576,166.2208,91745.0
2019-10-08 10:50:00,173.07,173.53,173.01,173.49,88503.0,166.2016,166.6433,166.144,166.6049,88503.0
2019-10-08 11:00:00,173.47,173.59,173.13,173.14,87315.0,166.5857,166.701,166.2592,166.2688,87315.0
2019-10-08 11:10:00,173.13,173.68,173.1,173.49,61483.0,166.2592,166.7874,166.2304,166.6049,61483.0
2019-10-08 11:20:00,173.46,173.48,173.07,173.09,77187.0,166.5761,166.5953,166.2016,166.2208,77187.0
2019-10-08 11:30:00,173.1,173.34,172.87,173.22,93475.0,166.2304,166.4609,166.0095,166.3456,93475.0
2019-10-08 11:40:00,173.26,173.31,172.94,173.0,40733.0,166.3841,166.4321,166.0768,166.1344,40733.0
2019-10-08 11:50:00,173.01,173.28,173.0,173.15,33331.0,166.144,166.4033,166.1344,166.2784,33331.0
2019-10-08 12:00:00,173.15,173.36,173.05,173.33,38287.0,166.2784,166.4801,166.1824,166.4513,38287.0
2019-10-08 12:10:00,173.34,173.57,173.28,173.54,30861.0,166.4609,166.6818,166.4033,166.653,30861.0
2019-10-08 12:20:00,173.55,173.73,173.55,173.6,27249.0,166.6626,166.8354,166.6626,166.7106,27249.0
2019-10-08 12:30:00,173.55,173.57,173.4,173.42,22675.0,166.6626,166.6818,166.5185,166.5377,22675.0
2019-10-08 12:40:00,173.42,174.4,173.41,173.95,76710.0,166.5377,167.4788,166.5281,167.0467,76710.0
2019-10-08 12:50:00,173.95,174.0,173.73,173.79,55333.0,167.0467,167.0947,166.8354,166.893,55333.0
2019-10-08 13:00:00,173.79,173.84,173.56,173.56,34537.0,166.893,166.941,166.6722,166.6722,34537.0
2019-10-08 13:10:00,173.56,173.71,173.46,173.7,24923.0,166.6722,166.8162,166.5761,166.8066,24923.0
2019-10-08 13:20:00,173.75,174.05,173.73,173.99,54634.0,166.8546,167.1427,166.8354,167.0851,54634.0
2019-10-08 13:30:00,173.99,174.08,173.78,173.92,40240.0,167.0851,167.1715,166.8834,167.0179,40240.0
2019-10-08 13:40:00,173.94,174.18,173.93,174.17,38769.0,167.0371,167.2676,167.0275,167.2579,38769.0
2019-10-08 13:50:00,174.17,174.17,173.83,173.84,49138.0,167.2579,167.2579,166.9314,166.941,49138.0
2019-10-08 14:00:00,173.84,173.91,173.54,173.8,52900.0,166.941,167.0083,166.653,166.9026,52900.0
2019-10-08 14:10:00,173.8,173.88,173.66,173.82,44434.0,166.9026,166.9795,166.7682,166.9218,44434.0
2019-10-08 14:20:00,173.86,174.09,173.83,173.99,41647.0,166.9603,167.1811,166.9314,167.0851,41647.0
2019-10-08 14:30:00,173.96,174.49,173.95,174.31,71678.0,167.0563,167.5652,167.0467,167.3924,71678.0
2019-10-08 14:40:00,174.31,174.65,174.23,174.61,50215.0,167.3924,167.7189,167.3156,167.6805,50215.0
2019-10-08 14:50:00,174.63,174.64,173.11,173.84,107034.0,167.6997,167.7093,166.24,166.941,107034.0
2019-10-08 15:00:00,173.86,174.2,173.35,173.37,80492.0,166.9603,167.2868,166.4705,166.4897,80492.0
2019-10-08 15:10:00,173.39,173.62,173.16,173.56,50454.0,166.5089,166.7298,166.288,166.6722,50454.0
2019-10-08 15:20:00,173.53,173.82,173.48,173.6,55082.0,166.6433,166.9218,166.5953,166.7106,55082.0
2019-10-08 15:30:00,173.59,173.77,173.1,173.14,80351.0,166.701,166.8738,166.2304,166.2688,80351.0
2019-10-08 15:40:00,173.12,173.15,172.55,172.62,134175.0,166.2496,166.2784,165.7022,165.7695,134175.0
2019-10-08 15:50:00,172.6,172.87,172.35,172.41,297222.0,165.7503,166.0095,165.5102,165.5678,297222.0
2019-10-09 09:30:00,174.11,174.3,173.63,174.07,180001.0,167.2003,167.3828,166.7394,167.1619,180001.0
2019-10-09 09:40:00,174.11,174.74,174.1,174.61,126916.0,167.2003,167.8053,167.1907,167.6805,126916.0
2019-10-09 09:50:00,174.63,174.69,174.12,174.62,88750.0,167.6997,167.7573,167.2099,167.6901,88750.0
2019-10-09 10:00:00,174.62,174.89,174.46,174.81,81422.0,167.6901,167.9494,167.5364,167.8725,81422.0
2019-10-09 10:10:00,174.82,174.92,174.53,174.9,66458.0,167.8822,167.9782,167.6037,167.959,66458.0
2019-10-09 10:20:00,174.89,175.22,174.83,174.94,84287.0,167.9494,168.2663,167.8918,167.9974,84287.0
2019-10-09 10:30:00,174.97,175.13,174.74,175.02,50235.0,168.0262,168.1798,167.8053,168.0742,50235.0
2019-10-09 10:40:00,175.04,175.37,174.97,175.29,57527.0,168.0934,168.4103,168.0262,168.3335,57527.0
2019-10-09 10:50:00,175.27,175.31,174.98,175.29,37361.0,168.3143,168.3527,168.0358,168.3335,37361.0
2019-10-09 11:00:00,175.3,175.38,174.86,174.93,59244.0,168.3431,168.4199,167.9206,167.9878,59244.0
2019-10-09 11:10:00,174.96,175.12,174.67,174.98,49943.0,168.0166,168.1702,167.7381,168.0358,49943.0
2019-10-09 11:20:00,174.97,175.0,174.65,174.73,50697.0,168.0262,168.055,167.7189,167.7957,50697.0
2019-10-09 11:30:00,174.74,175.17,174.74,175.1,43588.0,167.8053,168.2183,167.8053,168.151,43588.0
2019-10-09 11:40:00,175.08,175.45,175.06,175.42,56062.0,168.1318,168.4872,168.1126,168.4583,56062.0
2019-10-09 11:50:00,175.42,175.53,175.29,175.4,44501.0,168.4583,168.564,168.3335,168.4391,44501.0
2019-10-09 12:00:00,175.42,175.53,175.37,175.47,43827.0,168.4583,168.564,168.4103,168.5064,43827.0
2019-10-09 12:10:00,175.47,175.53,175.39,175.41,35335.0,168.5064,168.564,168.4295,168.4487,35335.0
2019-10-09 12:20:00,175.41,175.58,175.41,175.48,41935.0,168.4487,168.612,168.4487,168.516,41935.0
2019-10-09 12:30:00,175.52,175.76,175.51,175.72,53434.0,168.5544,168.7848,168.5448,168.7464,53434.0
2019-10-09 12:40:00,175.73,175.73,175.45,175.49,47774.0,168.756,168.756,168.4872,168.5256,47774.0
2019-10-09 12:50:00,175.51,175.74,175.36,175.74,30595.0,168.5448,168.7656,168.4007,168.7656,30595.0
2019-10-09 13:00:00,175.75,175.99,175.6,175.64,67513.0,168.7752,169.0057,168.6312,168.6696,67513.0
2019-10-09 13:10:00,175.63,175.64,175.29,175.29,37909.0,168.66,168.6696,168.3335,168.3335,37909.0
2019-10-09 13:20:00,175.29,175.42,175.27,175.34,37812.0,168.3335,168.4583,168.3143,168.3815,37812.0
2019-10-09 13:30:00,175.36,175.45,175.23,175.39,52748.0,168.4007,168.4872,168.2759,168.4295,52748.0
2019-10-09 13:40:00,175.39,175.49,175.31,175.47,53960.0,168.4295,168.5256,168.3527,168.5064,53960.0
2019-10-09 13:50:00,175.46,175.55,175.37,175.37,41543.0,168.4968,168.5832,168.4103,168.4103,41543.0
2019-10-09 14:00:00,175.4,175.51,175.28,175.45,34639.0,168.4391,168.5448,168.3239,168.4872,34639.0
2019-10-09 14:10:00,175.46,175.62,175.39,175.57,48015.0,168.4968,168.6504,168.4295,168.6024,48015.0
2019-10-09 14:20:00,175.55,175.64,175.4,175.4,39296.0,168.5832,168.6696,168.4391,168.4391,39296.0
2019-10-09 14:30:00,175.4,175.55,175.4,175.54,93290.0,168.4391,168.5832,168.4391,168.5736,93290.0
2019-10-09 14:40:00,175.54,175.56,175.32,175.39,163079.0,168.5736,168.5928,168.3623,168.4295,163079.0
2019-10-09 14:50:00,175.4,175.59,175.34,175.42,189077.0,168.4391,168.6216,168.3815,168.4583,189077.0
2019-10-09 15:00:00,175.41,175.53,175.34,175.43,123966.0,168.4487,168.564,168.3815,168.4679,123966.0
2019-10-09 15:10:00,175.42,175.48,175.35,175.48,70432.0,168.4583,168.516,168.3911,168.516,70432.0
2019-10-09 15:20:00,175.48,175.48,175.33,175.42,73809.0,168.516,168.516,168.3719,168.4583,73809.0
2019-10-09 15:30:00,175.43,175.5,175.37,175.44,74024.0,168.4679,168.5352,168.4103,168.4775,74024.0
2019-10-09 15:40:00,175.43,175.49,174.67,174.74,174557.0,168.4679,168.5256,167.7381,167.8053,174557.0
2019-10-09 15:50:00,174.77,175.14,174.74,174.9,331323.0,167.8341,168.1895,167.8053,167.959,331323.0
2019-10-10 09:30:00,173.87,174.99,173.59,174.91,331504.0,166.9699,168.0454,166.701,167.9686,331504.0
2019-10-10 09:40:00,174.92,174.93,174.53,174.88,148107.0,167.9782,167.9878,167.6037,167.9398,148107.0
2019-10-10 09:50:00,174.87,175.29,174.7,175.11,153649.0,167.9302,168.3335,167.7669,168.1606,153649.0
2019-10-10 10:00:00,175.15,175.32,174.6,174.62,136166.0,168.1991,168.3623,167.6709,167.6901,136166.0
2019-10-10 10:10:00,174.61,174.89,174.33,174.83,106336.0,167.6805,167.9494,167.4116,167.8918,106336.0
2019-10-10 10:20:00,174.84,175.01,174.76,174.9,73063.0,167.9014,168.0646,167.8245,167.959,73063.0
2019-10-10 10:30:00,174.96,174.99,174.78,174.89,54876.0,168.0166,168.0454,167.8437,167.9494,54876.0
2019-10-10 10:40:00,174.9,174.95,174.68,174.68,58186.0,167.959,168.007,167.7477,167.7477,58186.0
2019-10-10 10:50:00,174.69,175.52,174.67,175.45,157912.0,167.7573,168.5544,167.7381,168.4872,157912.0
2019-10-10 11:00:00,175.46,175.75,175.35,175.7,85971.0,168.4968,168.7752,168.3911,168.7272,85971.0
2019-10-10 11:10:00,175.71,175.75,175.58,175.65,80369.0,168.7368,168.7752,168.612,168.6792,80369.0
2019-10-10 11:20:00,175.66,175.85,175.62,175.8,65643.0,168.6888,168.8713,168.6504,168.8233,65643.0
2019-10-10 11:30:00,175.83,175.91,175.56,175.68,99137.0,168.8521,168.9289,168.5928,168.708,99137.0
2019-10-10 11:40:00,175.69,175.69,175.44,175.55,91903.0,168.7176,168.7176,168.4775,168.5832,91903.0
2019-10-10 11:50:00,175.57,175.73,175.5,175.73,43095.0,168.6024,168.756,168.5352,168.756,43095.0
2019-10-10 12:00:00,175.71,175.82,175.58,175.6,43429.0,168.7368,168.8425,168.612,168.6312,43429.0
2019-10-10 12:10:00,175.58,175.76,175.54,175.58,38553.0,168.612,168.7848,168.5736,168.612,38553.0
2019-10-10 12:20:00,175.57,175.61,175.26,175.32,46588.0,168.6024,168.6408,168.3047,168.3623,46588.0
2019-10-10 12:30:00,175.29,175.32,174.83,174.87,55973.0,168.3335,168.3623,167.8918,167.9302,55973.0
2019-10-10 12:40:00,174.87,175.21,174.83,175.16,81049.0,167.9302,168.2567,167.8918,168.2087,81049.0
2019-10-10 12:50:00,175.18,175.3,175.01,175.25,30848.0,168.2279,168.3431,168.0646,168.2951,30848.0
2019-10-10 13:00:00,175.25,175.4,175.17,175.25,35994.0,168.2951,168.4391,168.2183,168.2951,35994.0
2019-10-10 13:10:00,175.27,175.28,175.08,175.14,30715.0,168.3143,168.3239,168.1318,168.1895,30715.0
2019-10-10 13:20:00,175.19,175.3,175.16,175.19,24216.0,168.2375,168.3431,168.2087,168.2375,24216.0
2019-10-10 13:30:00,175.17,175.17,174.86,175.03,38098.0,168.2183,168.2183,167.9206,168.0838,38098.0
2019-10-10 13:40:00,175.07,175.21,174.97,175.18,57978.0,168.1222,168.2567,168.0262,168.2279,57978.0
2019-10-10 13:50:00,175.19,175.47,175.16,175.26,51172.0,168.2375,168.5064,168.2087,168.3047,51172.0
2019-10-10 14:00:00,175.29,175.3,174.31,174.54,74402.0,168.3335,168.3431,167.3924,167.6133,74402.0
2019-10-10 14:10:00,174.57,175.08,174.4,175.01,47072.0,167.6421,168.1318,167.4788,168.0646,47072.0
2019-10-10 14:20:00,175.03,175.13,174.77,174.97,32917.0,168.0838,168.1798,167.8341,168.0262,32917.0
2019-10-10 14:30:00,174.96,175.23,174.91,175.04,47778.0,168.0166,168.2759,167.9686,168.0934,47778.0
2019-10-10 14:40:00,175.05,175.05,174.67,174.92,46714.0,168.103,168.103,167.7381,167.9782,46714.0
2019-10-10 14:50:00,174.91,175.03,174.72,174.91,40487.0,167.9686,168.0838,167.7861,167.9686,40487.0
2019-10-10 15:00:00,174.91,175.06,174.84,174.97,58021.0,167.9686,168.1126,167.9014,168.0262,58021.0
2019-10-10 15:10:00,174.94,175.04,174.83,174.98,49617.0,167.9974,168.0934,167.8918,168.0358,49617.0
2019-10-10 15:20:00,175.01,175.08,174.87,175.05,96248.0,168.0646,168.1318,167.9302,168.103,96248.0
2019-10-10 15:30:00,175.08,175.17,174.9,174.92,74018.0,168.1318,168.2183,167.959,167.9782,74018.0
2019-10-10 15:40:00,174.92,175.01,174.8,174.97,104188.0,167.9782,168.0646,167.8629,168.0262,104188.0
2019-10-10 15:50:00,174.95,175.15,174.67,175.0,367701.0,168.007,168.1991,167.7381,168.055,367701.0
2019-10-11 09:30:00,176.87,178.4,176.87,177.97,541606.0,169.8508,171.3201,169.8508,170.9071,541606.0
2019-10-11 09:40:00,177.99,178.6,177.87,178.46,262191.0,170.9263,171.5121,170.8111,171.3777,262191.0
2019-10-11 09:50:00,178.47,178.74,178.4,178.65,213768.0,171.3873,171.6466,171.3201,171.5602,213768.0
2019-10-11 10:00:00,178.67,179.04,178.66,178.8,191278.0,171.5794,171.9347,171.5698,171.7042,191278.0
2019-10-11 10:10:00,178.82,179.2,178.78,178.98,186702.0,171.7234,172.0883,171.685,171.8771,186702.0
2019-10-11 10:20:00,178.99,179.18,178.88,179.13,95873.0,171.8867,172.0691,171.781,172.0211,95873.0
2019-10-11 10:30:00,179.15,179.18,178.36,178.36,78939.0,172.0403,172.0691,171.2817,171.2817,78939.0
2019-10-11 10:40:00,178.37,178.39,178.04,178.2,123692.0,171.2913,171.3105,170.9744,171.128,123692.0
2019-10-11 10:50:00,178.2,178.47,178.15,178.36,99607.0,171.128,171.3873,171.08,171.2817,99607.0
2019-10-11 11:00:00,178.36,178.65,178.33,178.43,116501.0,171.2817,171.5602,171.2529,171.3489,116501.0
2019-10-11 11:10:00,178.44,178.67,178.37,178.6,92762.0,171.3585,171.5794,171.2913,171.5121,92762.0
2019-10-11 11:20:00,178.61,178.75,178.52,178.75,60927.0,171.5217,171.6562,171.4353,171.6562,60927.0
2019-10-11 11:30:00,178.75,179.0,178.73,178.75,78081.0,171.6562,171.8963,171.637,171.6562,78081.0
2019-10-11 11:40:00,178.76,178.84,178.24,178.38,127309.0,171.6658,171.7426,171.1664,171.3009,127309.0
2019-10-11 11:50:00,178.38,178.4,178.22,178.38,51858.0,171.3009,171.3201,171.1472,171.3009,51858.0
2019-10-11 12:00:00,178.37,178.45,178.01,178.05,73391.0,171.2913,171.3681,170.9456,170.984,73391.0
2019-10-11 12:10:00,178.05,178.2,178.01,178.04,44770.0,170.984,171.128,170.9456,170.9744,44770.0
2019-10-11 12:20:00,178.02,178.18,177.9,178.04,56872.0,170.9552,171.1088,170.8399,170.9744,56872.0
2019-10-11 12:30:00,178.04,178.06,177.05,177.54,70167.0,170.9744,170.9936,170.0237,170.4942,70167.0
2019-10-11 12:40:00,177.58,178.04,177.45,177.97,55941.0,170.5326,170.9744,170.4078,170.9071,55941.0
2019-10-11 12:50:00,177.98,178.23,177.97,178.17,50231.0,170.9167,171.1568,170.9071,171.0992,50231.0
2019-10-11 13:00:00,178.14,178.26,177.84,177.87,56576.0,171.0704,171.1856,170.7823,170.8111,56576.0
2019-10-11 13:10:00,177.86,177.95,177.53,177.61,55773.0,170.8015,170.8879,170.4846,170.5614,55773.0
2019-10-11 13:20:00,177.63,178.4,177.59,177.87,76489.0,170.5806,171.3201,170.5422,170.8111,76489.0
2019-10-11 13:30:00,177.89,178.15,177.75,178.04,35562.0,170.8303,171.08,170.6959,170.9744,35562.0
2019-10-11 13:40:00,178.05,178.44,178.04,178.41,69897.0,170.984,171.3585,170.9744,171.3297,69897.0
2019-10-11 13:50:00,178.42,178.48,178.3,178.39,50187.0,171.3393,171.3969,171.224,171.3105,50187.0
2019-10-11 14:00:00,178.4,178.42,178.15,178.22,46203.0,171.3201,171.3393,171.08,171.1472,46203.0
2019-10-11 14:10:00,178.23,178.25,178.03,178.2,51881.0,171.1568,171.176,170.9648,171.128,51881.0
2019-10-11 14:20:00,178.19,178.38,178.14,178.3,53273.0,171.1184,171.3009,171.0704,171.224,53273.0
2019-10-11 14:30:00,178.31,178.35,178.24,178.3,42549.0,171.2336,171.2721,171.1664,171.224,42549.0
2019-10-11 14:40:00,178.31,178.44,178.28,178.37,44701.0,171.2336,171.3585,171.2048,171.2913,44701.0
2019-10-11 14:50:00,178.36,178.55,178.33,178.46,55222.0,171.2817,171.4641,171.2529,171.3777,55222.0
2019-10-11 15:00:00,178.44,178.51,178.32,178.45,59806.0,171.3585,171.4257,171.2433,171.3681,59806.0
2019-10-11 15:10:00,178.45,178.59,178.37,178.5,52830.0,171.3681,171.5025,171.2913,171.4161,52830.0
2019-10-11 15:20:00,178.52,178.55,178.41,178.46,82056.0,171.4353,171.4641,171.3297,171.3777,82056.0
2019-10-11 15:30:00,178.46,178.55,178.01,178.49,184137.0,171.3777,171.4641,170.9456,171.4065,184137.0
2019-10-11 15:40:00,178.49,178.56,177.26,177.43,175271.0,171.4065,171.4737,170.2253,170.3886,175271.0
2019-10-11 15:50:00,177.38,177.57,176.85,176.93,509092.0,170.3406,170.523,169.8316,169.9084,509092.0
2019-10-14 09:30:00,177.38,177.95,177.38,177.91,193580.0,170.3406,170.8879,170.3406,170.8495,193580.0
2019-10-14 09:40:00,177.95,178.09,177.44,178.03,64362.0,170.8879,171.0224,170.3982,170.9648,64362.0
2019-10-14 09:50:00,178.03,178.07,177.77,178.01,64293.0,170.9648,171.0032,170.7151,170.9456,64293.0
2019-10-14 10:00:00,178.03,178.42,178.01,178.32,130039.0,170.9648,171.3393,170.9456,171.2433,130039.0
2019-10-14 10:10:00,178.29,178.32,177.77,177.77,84665.0,171.2144,171.2433,170.7151,170.7151,84665.0
2019-10-14 10:20:00,177.78,177.95,177.66,177.9,44343.0,170.7247,170.8879,170.6094,170.8399,44343.0
2019-10-14 10:30:00,177.9,178.11,177.87,178.07,45547.0,170.8399,171.0416,170.8111,171.0032,45547.0
2019-10-14 10:40:00,178.06,178.17,178.0,178.15,51939.0,170.9936,171.0992,170.936,171.08,51939.0
2019-10-14 10:50:00,178.15,178.34,178.09,178.3,39358.0,171.08,171.2625,171.0224,171.224,39358.0
2019-10-14 11:00:00,178.3,178.36,177.78,178.01,43240.0,171.224,171.2817,170.7247,170.9456,43240.0
2019-10-14 11:10:00,178.01,178.03,177.84,177.92,29775.0,170.9456,170.9648,170.7823,170.8591,29775.0
2019-10-14 11:20:00,177.94,177.94,177.6,177.7,49940.0,170.8783,170.8783,170.5518,170.6479,49940.0
2019-10-14 11:30:00,177.68,177.83,177.66,177.82,36059.0,170.6287,170.7727,170.6094,170.7631,36059.0
2019-10-14 11:40:00,177.84,177.86,177.62,177.65,38067.0,170.7823,170.8015,170.571,170.5998,38067.0
2019-10-14 11:50:00,177.65,177.87,177.65,177.77,24376.0,170.5998,170.8111,170.5998,170.7151,24376.0
2019-10-14 12:00:00,177.75,177.81,177.51,177.67,34217.0,170.6959,170.7535,170.4654,170.619,34217.0
2019-10-14 12:10:00,177.68,177.68,177.34,177.41,24796.0,170.6287,170.6287,170.3021,170.3694,24796.0
2019-10-14 12:20:00,177.41,177.41,177.23,177.33,44813.0,170.3694,170.3694,170.1965,170.2925,44813.0
2019-10-14 12:30:00,177.33,177.52,177.32,177.48,28414.0,170.2925,170.475,170.2829,170.4366,28414.0
2019-10-14 12:40:00,177.47,177.48,177.3,177.4,27384.0,170.427,170.4366,170.2637,170.3598,27384.0
2019-10-14 12:50:00,177.4,177.44,177.28,177.38,25556.0,170.3598,170.3982,170.2445,170.3406,25556.0
2019-10-14 13:00:00,177.37,177.55,177.33,177.51,19657.0,170.331,170.5038,170.2925,170.4654,19657.0
2019-10-14 13:10:00,177.5,177.52,177.31,177.31,30159.0,170.4558,170.475,170.2733,170.2733,30159.0
2019-10-14 13:20:00,177.34,177.38,177.26,177.36,19796.0,170.3021,170.3406,170.2253,170.3214,19796.0
2019-10-14 13:30:00,177.35,177.38,177.11,177.18,38648.0,170.3117,170.3406,170.0813,170.1485,38648.0
2019-10-14 13:40:00,177.21,177.4,177.17,177.32,58889.0,170.1773,170.3598,170.1389,170.2829,58889.0
2019-10-14 13:50:00,177.34,177.47,177.25,177.45,26311.0,170.3021,170.427,170.2157,170.4078,26311.0
2019-10-14 14:00:00,177.47,177.67,177.45,177.65,47736.0,170.427,170.619,170.4078,170.5998,47736.0
2019-10-14 14:10:00,177.64,177.79,177.64,177.74,33249.0,170.5902,170.7343,170.5902,170.6863,33249.0
2019-10-14 14:20:00,177.76,177.76,177.62,177.68,27286.0,170.7055,170.7055,170.571,170.6287,27286.0
2019-10-14 14:30:00,177.69,177.7,177.43,177.44,33501.0,170.6383,170.6479,170.3886,170.3982,33501.0
2019-10-14 14:40:00,177.45,177.55,177.44,177.5,27480.0,170.4078,170.5038,170.3982,170.4558,27480.0
2019-10-14 14:50:00,177.5,177.68,177.5,177.66,33293.0,170.4558,170.6287,170.4558,170.6094,33293.0
2019-10-14 15:00:00,177.62,177.69,177.48,177.51,34805.0,170.571,170.6383,170.4366,170.4654,34805.0
2019-10-14 15:10:00,177.52,177.6,177.49,177.57,34460.0,170.475,170.5518,170.4462,170.523,34460.0
2019-10-14 15:20:00,177.57,177.62,177.46,177.51,39345.0,170.523,170.571,170.4174,170.4654,39345.0
2019-10-14 15:30:00,177.52,177.52,177.3,177.41,82892.0,170.475,170.475,170.2637,170.3694,82892.0
2019-10-14 15:40:00,177.42,177.42,177.24,177.29,67447.0,170.379,170.379,170.2061,170.2541,67447.0
2019-10-14 15:50:00,177.26,177.47,177.13,177.37,334115.0,170.2253,170.427,170.1005,170.331,334115.0
2019-10-15 09:30:00,178.13,178.34,177.73,177.73,299094.0,171.0608,171.2625,170.6767,170.6767,299094.0
2019-10-15 09:40:00,177.72,178.0,177.55,177.91,114316.0,170.6671,170.936,170.5038,170.8495,114316.0
2019-10-15 09:50:00,177.91,178.02,177.66,177.87,85561.0,170.8495,170.9552,170.6094,170.8111,85561.0
2019-10-15 10:00:00,177.87,178.54,177.86,178.38,107349.0,170.8111,171.4545,170.8015,171.3009,107349.0
2019-10-15 10:10:00,178.4,178.93,178.4,178.89,145245.0,171.3201,171.829,171.3201,171.7906,145245.0
2019-10-15 10:20:00,178.92,179.22,178.88,179.11,153578.0,171.8194,172.1075,171.781,172.0019,153578.0
2019-10-15 10:30:00,179.12,179.2,178.85,179.14,92198.0,172.0115,172.0883,171.7522,172.0307,92198.0
2019-10-15 10:40:00,179.15,179.24,179.08,179.09,101425.0,172.0403,172.1267,171.9731,171.9827,101425.0
2019-10-15 10:50:00,179.1,179.33,179.08,179.3,69236.0,171.9923,172.2132,171.9731,172.1844,69236.0
2019-10-15 11:00:00,179.31,179.43,179.26,179.39,123338.0,172.194,172.3092,172.1459,172.2708,123338.0
2019-10-15 11:10:00,179.39,179.41,179.08,179.13,78826.0,172.2708,172.29,171.9731,172.0211,78826.0
2019-10-15 11:20:00,179.15,179.35,179.04,179.32,79187.0,172.0403,172.2324,171.9347,172.2036,79187.0
2019-10-15 11:30:00,179.29,179.34,178.93,179.02,54201.0,172.1748,172.2228,171.829,171.9155,54201.0
2019-10-15 11:40:00,179.0,179.22,178.97,179.17,40090.0,171.8963,172.1075,171.8675,172.0595,40090.0
2019-10-15 11:50:00,179.19,179.2,178.95,179.09,36012.0,172.0787,172.0883,171.8483,171.9827,36012.0
2019-10-15 12:00:00,179.13,179.24,179.07,179.11,43556.0,172.0211,172.1267,171.9635,172.0019,43556.0
2019-10-15 12:10:00,179.09,179.18,178.95,178.97,39636.0,171.9827,172.0691,171.8483,171.8675,39636.0
2019-10-15 12:20:00,178.97,179.03,178.6,178.63,58409.0,171.8675,171.9251,171.5121,171.541,58409.0
2019-10-15 12:30:00,178.63,178.77,178.5,178.77,54299.0,171.541,171.6754,171.4161,171.6754,54299.0
2019-10-15 12:40:00,178.79,178.8,178.52,178.55,34062.0,171.6946,171.7042,171.4353,171.4641,34062.0
2019-10-15 12:50:00,178.57,178.69,178.5,178.61,46042.0,171.4833,171.5986,171.4161,171.5217,46042.0
2019-10-15 13:00:00,178.62,178.79,178.61,178.71,36604.0,171.5313,171.6946,171.5217,171.6178,36604.0
2019-10-15 13:10:00,178.71,178.82,178.69,178.78,26747.0,171.6178,171.7234,171.5986,171.685,26747.0
2019-10-15 13:20:00,178.8,178.84,178.61,178.65,42209.0,171.7042,171.7426,171.5217,171.5602,42209.0
2019-10-15 13:30:00,178.66,178.8,178.64,178.71,53388.0,171.5698,171.7042,171.5506,171.6178,53388.0
2019-10-15 13:40:00,178.71,178.78,178.56,178.77,42511.0,171.6178,171.685,171.4737,171.6754,42511.0
2019-10-15 13:50:00,178.77,178.91,178.76,178.85,60571.0,171.6754,171.8098,171.6658,171.7522,60571.0
2019-10-15 14:00:00,178.85,179.05,178.85,178.98,38343.0,171.7522,171.9443,171.7522,171.8771,38343.0
2019-10-15 14:10:00,178.99,179.1,178.98,179.06,33695.0,171.8867,171.9923,171.8771,171.9539,33695.0
2019-10-15 14:20:00,179.07,179.14,179.01,179.01,37209.0,171.9635,172.0307,171.9059,171.9059,37209.0
2019-10-15 14:30:00,179.03,179.07,178.87,178.88,36053.0,171.9251,171.9635,171.7714,171.781,36053.0
2019-10-15 14:40:00,178.89,179.06,178.88,178.99,38839.0,171.7906,171.9539,171.781,171.8867,38839.0
2019-10-15 14:50:00,178.98,179.05,178.84,178.92,59446.0,171.8771,171.9443,171.7426,171.8194,59446.0
2019-10-15 15:00:00,178.89,178.89,178.74,178.77,43435.0,171.7906,171.7906,171.6466,171.6754,43435.0
2019-10-15 15:10:00,178.77,178.79,178.59,178.7,50540.0,171.6754,171.6946,171.5025,171.6082,50540.0
2019-10-15 15:20:00,178.7,178.93,178.7,178.92,53590.0,171.6082,171.829,171.6082,171.8194,53590.0
2019-10-15 15:30:00,178.92,178.98,178.78,178.89,70215.0,171.8194,171.8771,171.685,171.7906,70215.0
2019-10-15 15:40:00,178.9,178.91,178.71,178.75,96547.0,171.8002,171.8098,171.6178,171.6562,96547.0
2019-10-15 15:50:00,178.75,178.9,178.61,178.69,272470.0,171.6562,171.8002,171.5217,171.5986,272470.0
2019-10-16 09:30:00,177.92,177.92,176.69,176.98,314113.0,170.8591,170.8591,169.6779,169.9564,314113.0
2019-10-16 09:40:00,176.98,177.02,176.35,176.85,223261.0,169.9564,169.9948,169.3514,169.8316,223261.0
2019-10-16 09:50:00,176.87,176.98,176.4,176.81,167465.0,169.8508,169.9564,169.3994,169.7932,167465.0
2019-10-16 10:00:00,176.73,176.8,176.27,176.48,171755.0,169.7164,169.7836,169.2746,169.4763,171755.0
2019-10-16 10:10:00,176.47,176.88,176.43,176.86,125353.0,169.4667,169.8604,169.4283,169.8412,125353.0
2019-10-16 10:20:00,176.88,177.17,176.79,177.08,135921.0,169.8604,170.1389,169.774,170.0525,135921.0
2019-10-16 10:30:00,177.08,177.22,176.79,177.17,101283.0,170.0525,170.1869,169.774,170.1389,101283.0
2019-10-16 10:40:00,177.18,177.75,177.16,177.75,107703.0,170.1485,170.6959,170.1293,170.6959,107703.0
2019-10-16 10:50:00,177.77,177.86,177.62,177.69,66716.0,170.7151,170.8015,170.571,170.6383,66716.0
2019-10-16 11:00:00,177.69,177.95,177.65,177.74,131684.0,170.6383,170.8879,170.5998,170.6863,131684.0
2019-10-16 11:10:00,177.74,177.82,177.43,177.46,75783.0,170.6863,170.7631,170.3886,170.4174,75783.0
2019-10-16 11:20:00,177.46,177.62,177.45,177.5,100542.0,170.4174,170.571,170.4078,170.4558,100542.0
2019-10-16 11:30:00,177.5,177.54,177.19,177.31,114777.0,170.4558,170.4942,170.1581,170.2733,114777.0
2019-10-16 11:40:00,177.32,177.63,177.28,177.63,69991.0,170.2829,170.5806,170.2445,170.5806,69991.0
2019-10-16 11:50:00,177.62,177.63,177.23,177.3,47558.0,170.571,170.5806,170.1965,170.2637,47558.0
2019-10-16 12:00:00,177.31,177.52,177.31,177.44,45397.0,170.2733,170.475,170.2733,170.3982,45397.0
2019-10-16 12:10:00,177.43,177.47,177.27,177.43,64535.0,170.3886,170.427,170.2349,170.3886,64535.0
2019-10-16 12:20:00,177.44,177.53,177.42,177.44,49460.0,170.3982,170.4846,170.379,170.3982,49460.0
2019-10-16 12:30:00,177.45,177.53,177.31,177.43,63991.0,170.4078,170.4846,170.2733,170.3886,63991.0
2019-10-16 12:40:00,177.42,177.67,177.39,177.57,33306.0,170.379,170.619,170.3502,170.523,33306.0
2019-10-16 12:50:00,177.57,177.61,177.45,177.54,27372.0,170.523,170.5614,170.4078,170.4942,27372.0
2019-10-16 13:00:00,177.53,177.66,177.41,177.45,35926.0,170.4846,170.6094,170.3694,170.4078,35926.0
2019-10-16 13:10:00,177.43,177.56,177.41,177.54,50020.0,170.3886,170.5134,170.3694,170.4942,50020.0
2019-10-16 13:20:00,177.53,177.65,177.51,177.59,51210.0,170.4846,170.5998,170.4654,170.5422,51210.0
2019-10-16 13:30:00,177.59,177.76,177.57,177.72,49461.0,170.5422,170.7055,170.523,170.6671,49461.0
2019-10-16 13:40:00,177.72,177.81,177.54,177.63,86317.0,170.6671,170.7535,170.4942,170.5806,86317.0
2019-10-16 13:50:00,177.64,177.73,177.61,177.62,51658.0,170.5902,170.6767,170.5614,170.571,51658.0
2019-10-16 14:00:00,177.64,177.75,177.62,177.71,44232.0,170.5902,170.6959,170.571,170.6575,44232.0
2019-10-16 14:10:00,177.73,177.89,177.73,177.84,47420.0,170.6767,170.8303,170.6767,170.7823,47420.0
2019-10-16 14:20:00,177.84,177.98,177.82,177.94,60397.0,170.7823,170.9167,170.7631,170.8783,60397.0
2019-10-16 14:30:00,177.96,178.25,177.95,178.17,76778.0,170.8975,171.176,170.8879,171.0992,76778.0
2019-10-16 14:40:00,178.17,178.19,178.05,178.12,55540.0,171.0992,171.1184,170.984,171.0512,55540.0
2019-10-16 14:50:00,178.11,178.26,178.11,178.18,63680.0,171.0416,171.1856,171.0416,171.1088,63680.0
2019-10-16 15:00:00,178.19,178.2,178.0,178.02,77290.0,171.1184,171.128,170.936,170.9552,77290.0
2019-10-16 15:10:00,178.02,178.02,177.67,177.71,84901.0,170.9552,170.9552,170.619,170.6575,84901.0
2019-10-16 15:20:00,177.7,177.71,177.52,177.63,80945.0,170.6479,170.6575,170.475,170.5806,80945.0
2019-10-16 15:30:00,177.61,177.78,177.59,177.7,115930.0,170.5614,170.7247,170.5422,170.6479,115930.0
2019-10-16 15:40:00,177.69,177.69,177.48,177.58,155385.0,170.6383,170.6383,170.4366,170.5326,155385.0
2019-10-16 15:50:00,177.57,177.87,177.46,177.86,469161.0,170.523,170.8111,170.4174,170.8015,469161.0
2019-10-17 09:30:00,178.89,179.19,178.03,178.15,200784.0,171.7906,172.0787,170.9648,171.08,200784.0
2019-10-17 09:40:00,178.18,178.63,178.18,178.61,72122.0,171.1088,171.541,171.1088,171.5217,72122.0
2019-10-17 09:50:00,178.63,179.06,178.6,178.76,62080.0,171.541,171.9539,171.5121,171.6658,62080.0
2019-10-17 10:00:00,178.76,178.88,178.49,178.52,57978.0,171.6658,171.781,171.4065,171.4353,57978.0
2019-10-17 10:10:00,178.53,178.56,178.22,178.37,68871.0,171.4449,171.4737,171.1472,171.2913,68871.0
2019-10-17 10:20:00,178.37,178.53,178.13,178.3,55160.0,171.2913,171.4449,171.0608,171.224,55160.0
2019-10-17 10:30:00,178.27,178.33,178.08,178.18,54085.0,171.1952,171.2529,171.0128,171.1088,54085.0
2019-10-17 10:40:00,178.18,178.23,177.83,177.93,83093.0,171.1088,171.1568,170.7727,170.8687,83093.0
2019-10-17 10:50:00,177.89,178.06,177.81,177.9,53607.0,170.8303,170.9936,170.7535,170.8399,53607.0
2019-10-17 11:00:00,177.89,177.93,177.56,177.71,71373.0,170.8303,170.8687,170.5134,170.6575,71373.0
2019-10-17 11:10:00,177.71,178.03,177.7,177.93,33953.0,170.6575,170.9648,170.6479,170.8687,33953.0
2019-10-17 11:20:00,177.95,177.98,177.65,177.71,39488.0,170.8879,170.9167,170.5998,170.6575,39488.0
2019-10-17 11:30:00,177.71,177.83,177.54,177.79,59935.0,170.6575,170.7727,170.4942,170.7343,59935.0
2019-10-17 11:40:00,177.78,177.86,177.63,177.71,84375.0,170.7247,170.8015,170.5806,170.6575,84375.0
2019-10-17 11:50:00,177.73,177.83,177.54,177.76,52056.0,170.6767,170.7727,170.4942,170.7055,52056.0
2019-10-17 12:00:00,177.78,177.8,177.5,177.74,72722.0,170.7247,170.7439,170.4558,170.6863,72722.0
2019-10-17 12:10:00,177.72,177.8,177.63,177.77,50928.0,170.6671,170.7439,170.5806,170.7151,50928.0
2019-10-17 12:20:00,177.78,177.84,177.57,177.72,56177.0,170.7247,170.7823,170.523,170.6671,56177.0
2019-10-17 12:30:00,177.72,177.9,177.7,177.88,63623.0,170.6671,170.8399,170.6479,170.8207,63623.0
2019-10-17 12:40:00,177.87,177.91,177.83,177.85,28107.0,170.8111,170.8495,170.7727,170.7919,28107.0
2019-10-17 12:50:00,177.88,178.04,177.86,178.04,33857.0,170.8207,170.9744,170.8015,170.9744,33857.0
2019-10-17 13:00:00,178.07,178.14,177.97,178.0,42039.0,171.0032,171.0704,170.9071,170.936,42039.0
2019-10-17 13:10:00,178.03,178.29,178.0,178.25,32120.0,170.9648,171.2144,170.936,171.176,32120.0
2019-10-17 13:20:00,178.25,178.28,178.17,178.2,44317.0,171.176,171.2048,171.0992,171.128,44317.0
2019-10-17 13:30:00,178.24,178.29,178.13,178.16,30612.0,171.1664,171.2144,171.0608,171.0896,30612.0
2019-10-17 13:40:00,178.16,178.21,178.01,178.15,48635.0,171.0896,171.1376,170.9456,171.08,48635.0
2019-10-17 13:50:00,178.15,178.17,177.9,177.91,52019.0,171.08,171.0992,170.8399,170.8495,52019.0
2019-10-17 14:00:00,177.93,177.95,177.77,177.78,48938.0,170.8687,170.8879,170.7151,170.7247,48938.0
2019-10-17 14:10:00,177.77,177.87,177.72,177.86,50485.0,170.7151,170.8111,170.6671,170.8015,50485.0
2019-10-17 14:20:00,177.86,177.96,177.8,177.88,34769.0,170.8015,170.8975,170.7439,170.8207,34769.0
2019-10-17 14:30:00,177.88,177.96,177.71,177.87,31630.0,170.8207,170.8975,170.6575,170.8111,31630.0
2019-10-17 14:40:00,177.86,177.94,177.79,177.94,36831.0,170.8015,170.8783,170.7343,170.8783,36831.0
2019-10-17 14:50:00,177.95,178.12,177.93,178.01,51144.0,170.8879,171.0512,170.8687,170.9456,51144.0
2019-10-17 15:00:00,178.02,178.07,177.88,177.9,47830.0,170.9552,171.0032,170.8207,170.8399,47830.0
2019-10-17 15:10:00,177.89,178.0,177.8,177.85,58118.0,170.8303,170.936,170.7439,170.7919,58118.0
2019-10-17 15:20:00,177.86,178.12,177.81,178.11,65237.0,170.8015,171.0512,170.7535,171.0416,65237.0
2019-10-17 15:30:00,178.12,178.26,178.07,178.12,71721.0,171.0512,171.1856,171.0032,171.0512,71721.0
2019-10-17 15:40:00,178.11,178.11,177.88,177.92,72677.0,171.0416,171.0416,170.8207,170.8591,72677.0
2019-10-17 15:50:00,177.89,178.0,177.7,177.99,285059.0,170.8303,170.936,170.6479,170.9263,285059.0
2019-10-18 09:30:00,177.9,178.2,177.34,177.71,738717.0,170.8399,171.128,170.3021,170.6575,738717.0
2019-10-18 09:40:00,177.7,177.88,177.52,177.55,64015.0,170.6479,170.8207,170.475,170.5038,64015.0
2019-10-18 09:50:00,177.57,177.65,177.2,177.43,85665.0,170.523,170.5998,170.1677,170.3886,85665.0
2019-10-18 10:00:00,177.47,177.53,176.93,177.28,97349.0,170.427,170.4846,169.9084,170.2445,97349.0
2019-10-18 10:10:00,177.3,177.41,177.14,177.37,45718.0,170.2637,170.3694,170.1101,170.331,45718.0
2019-10-18 10:20:00,177.37,177.58,177.2,177.33,84154.0,170.331,170.5326,170.1677,170.2925,84154.0
2019-10-18 10:30:00,177.32,177.37,176.94,177.2,82229.0,170.2829,170.331,169.918,170.1677,82229.0
2019-10-18 10:40:00,177.19,177.19,176.63,176.85,108141.0,170.1581,170.1581,169.6203,169.8316,108141.0
2019-10-18 10:50:00,176.84,177.0,176.75,176.84,63709.0,169.822,169.9756,169.7356,169.822,63709.0
2019-10-18 11:00:00,176.84,176.96,176.61,176.61,115954.0,169.822,169.9372,169.6011,169.6011,115954.0
2019-10-18 11:10:00,176.62,176.99,176.61,176.86,58678.0,169.6107,169.966,169.6011,169.8412,58678.0
2019-10-18 11:20:00,176.84,177.04,176.81,177.0,48444.0,169.822,170.0141,169.7932,169.9756,48444.0
2019-10-18 11:30:00,177.0,177.09,176.77,176.96,59729.0,169.9756,170.0621,169.7548,169.9372,59729.0
2019-10-18 11:40:00,176.97,177.0,176.25,176.26,83981.0,169.9468,169.9756,169.2554,169.265,83981.0
2019-10-18 11:50:00,176.28,176.28,175.43,175.44,195618.0,169.2842,169.2842,168.4679,168.4775,195618.0
2019-10-18 12:00:00,175.43,175.56,175.17,175.23,98916.0,168.4679,168.5928,168.2183,168.2759,98916.0
2019-10-18 12:10:00,175.22,175.24,174.88,174.9,162585.0,168.2663,168.2855,167.9398,167.959,162585.0
2019-10-18 12:20:00,174.88,175.0,174.56,174.72,123023.0,167.9398,168.055,167.6325,167.7861,123023.0
2019-10-18 12:30:00,174.7,174.93,174.55,174.81,64777.0,167.7669,167.9878,167.6229,167.8725,64777.0
2019-10-18 12:40:00,174.81,175.14,174.79,175.14,63084.0,167.8725,168.1895,167.8533,168.1895,63084.0
2019-10-18 12:50:00,175.15,175.42,175.09,175.24,109294.0,168.1991,168.4583,168.1414,168.2855,109294.0
2019-10-18 13:00:00,175.25,175.75,175.22,175.72,84790.0,168.2951,168.7752,168.2663,168.7464,84790.0
2019-10-18 13:10:00,175.7,175.92,175.63,175.81,87662.0,168.7272,168.9385,168.66,168.8329,87662.0
2019-10-18 13:20:00,175.81,175.87,175.7,175.73,49902.0,168.8329,168.8905,168.7272,168.756,49902.0
2019-10-18 13:30:00,175.73,175.9,175.68,175.73,49872.0,168.756,168.9193,168.708,168.756,49872.0
2019-10-18 13:40:00,175.73,176.02,175.71,176.02,66281.0,168.756,169.0345,168.7368,169.0345,66281.0
2019-10-18 13:50:00,176.03,176.08,175.86,175.95,58678.0,169.0441,169.0921,168.8809,168.9673,58678.0
2019-10-18 14:00:00,175.99,176.03,175.8,175.81,37022.0,169.0057,169.0441,168.8233,168.8329,37022.0
2019-10-18 14:10:00,175.82,175.95,175.76,175.94,43857.0,168.8425,168.9673,168.7848,168.9577,43857.0
2019-10-18 14:20:00,175.95,176.16,175.94,176.14,37143.0,168.9673,169.169,168.9577,169.1498,37143.0
2019-10-18 14:30:00,176.14,176.17,175.93,175.94,35356.0,169.1498,169.1786,168.9481,168.9577,35356.0
2019-10-18 14:40:00,175.94,175.98,175.84,175.94,39986.0,168.9577,168.9961,168.8617,168.9577,39986.0
2019-10-18 14:50:00,175.92,175.99,175.87,175.96,63681.0,168.9385,169.0057,168.8905,168.9769,63681.0
2019-10-18 15:00:00,175.97,176.09,175.93,176.0,67528.0,168.9865,169.1018,168.9481,169.0153,67528.0
2019-10-18 15:10:00,176.0,176.17,175.96,176.05,59367.0,169.0153,169.1786,168.9769,169.0633,59367.0
2019-10-18 15:20:00,176.06,176.07,175.93,175.96,76168.0,169.0729,169.0825,168.9481,168.9769,76168.0
2019-10-18 15:30:00,175.94,176.04,175.93,175.97,96579.0,168.9577,169.0537,168.9481,168.9865,96579.0
2019-10-18 15:40:00,175.95,175.97,175.71,175.75,103417.0,168.9673,168.9865,168.7368,168.7752,103417.0
2019-10-18 15:50:00,175.77,176.02,175.68,175.68,357908.0,168.7945,169.0345,168.708,168.708,357908.0
2019-10-21 09:30:00,176.0,176.5,175.33,175.44,255901.0,169.0153,169.4955,168.3719,168.4775,255901.0
2019-10-21 09:40:00,175.45,175.6,174.73,174.73,95641.0,168.4872,168.6312,167.7957,167.7957,95641.0
2019-10-21 09:50:00,174.76,175.04,174.61,174.88,113534.0,167.8245,168.0934,167.6805,167.9398,113534.0
2019-10-21 10:00:00,174.86,175.31,174.82,174.99,116203.0,167.9206,168.3527,167.8822,168.0454,116203.0
2019-10-21 10:10:00,175.01,175.21,174.93,175.11,73020.0,168.0646,168.2567,167.9878,168.1606,73020.0
2019-10-21 10:20:00,175.11,175.22,175.0,175.1,95491.0,168.1606,168.2663,168.055,168.151,95491.0
2019-10-21 10:30:00,175.1,175.35,175.02,175.34,81275.0,168.151,168.3911,168.0742,168.3815,81275.0
2019-10-21 10:40:00,175.34,175.45,174.86,174.9,120856.0,168.3815,168.4872,167.9206,167.959,120856.0
2019-10-21 10:50:00,174.9,175.11,174.83,175.11,85726.0,167.959,168.1606,167.8918,168.1606,85726.0
2019-10-21 11:00:00,175.13,175.25,175.1,175.12,70826.0,168.1798,168.2951,168.151,168.1702,70826.0
2019-10-21 11:10:00,175.14,175.44,175.14,175.36,81990.0,168.1895,168.4775,168.1895,168.4007,81990.0
2019-10-21 11:20:00,175.35,175.67,175.31,175.6,68648.0,168.3911,168.6984,168.3527,168.6312,68648.0
2019-10-21 11:30:00,175.63,175.65,175.13,175.23,100728.0,168.66,168.6792,168.1798,168.2759,100728.0
2019-10-21 11:40:00,175.25,175.56,175.24,175.53,44801.0,168.2951,168.5928,168.2855,168.564,44801.0
2019-10-21 11:50:00,175.53,175.54,175.36,175.44,48620.0,168.564,168.5736,168.4007,168.4775,48620.0
2019-10-21 12:00:00,175.44,175.54,175.35,175.53,47287.0,168.4775,168.5736,168.3911,168.564,47287.0
2019-10-21 12:10:00,175.53,175.7,175.52,175.63,34384.0,168.564,168.7272,168.5544,168.66,34384.0
2019-10-21 12:20:00,175.61,175.89,175.55,175.85,105096.0,168.6408,168.9097,168.5832,168.8713,105096.0
2019-10-21 12:30:00,175.85,176.03,175.85,175.99,47199.0,168.8713,169.0441,168.8713,169.0057,47199.0
2019-10-21 12:40:00,175.99,176.06,175.93,176.05,53158.0,169.0057,169.0729,168.9481,169.0633,53158.0
2019-10-21 12:50:00,176.05,176.2,176.05,176.11,39714.0,169.0633,169.2074,169.0633,169.121,39714.0
2019-10-21 13:00:00,176.1,176.23,176.04,176.18,42471.0,169.1114,169.2362,169.0537,169.1882,42471.0
2019-10-21 13:10:00,176.16,176.29,176.13,176.22,33273.0,169.169,169.2938,169.1402,169.2266,33273.0
2019-10-21 13:20:00,176.22,176.37,176.19,176.35,41707.0,169.2266,169.3706,169.1978,169.3514,41707.0
2019-10-21 13:30:00,176.33,176.38,176.27,176.38,31617.0,169.3322,169.3802,169.2746,169.3802,31617.0
2019-10-21 13:40:00,176.38,176.41,176.23,176.25,37598.0,169.3802,169.4091,169.2362,169.2554,37598.0
2019-10-21 13:50:00,176.25,176.31,176.0,176.04,41765.0,169.2554,169.313,169.0153,169.0537,41765.0
2019-10-21 14:00:00,176.04,176.34,176.02,176.32,46125.0,169.0537,169.3418,169.0345,169.3226,46125.0
2019-10-21 14:10:00,176.32,176.33,176.1,176.12,41428.0,169.3226,169.3322,169.1114,169.1306,41428.0
2019-10-21 14:20:00,176.11,176.21,176.03,176.18,40636.0,169.121,169.217,169.0441,169.1882,40636.0
2019-10-21 14:30:00,176.19,176.45,176.19,176.42,34676.0,169.1978,169.4475,169.1978,169.4187,34676.0
2019-10-21 14:40:00,176.44,176.58,176.42,176.53,46495.0,169.4379,169.5723,169.4187,169.5243,46495.0
2019-10-21 14:50:00,176.54,176.54,176.47,176.54,36522.0,169.5339,169.5339,169.4667,169.5339,36522.0
2019-10-21 15:00:00,176.54,176.62,176.48,176.52,44341.0,169.5339,169.6107,169.4763,169.5147,44341.0
2019-10-21 15:10:00,176.52,176.61,176.49,176.57,40646.0,169.5147,169.6011,169.4859,169.5627,40646.0
2019-10-21 15:20:00,176.59,176.64,176.51,176.57,76022.0,169.5819,169.6299,169.5051,169.5627,76022.0
2019-10-21 15:30:00,176.58,176.7,176.57,176.61,70298.0,169.5723,169.6875,169.5627,169.6011,70298.0
2019-10-21 15:40:00,176.59,176.66,176.43,176.57,76839.0,169.5819,169.6491,169.4283,169.5627,76839.0
2019-10-21 15:50:00,176.58,176.73,176.42,176.46,267184.0,169.5723,169.7164,169.4187,169.4571,267184.0
2019-10-22 09:30:00,177.0,177.59,176.83,177.46,144325.0,169.9756,170.5422,169.8124,170.4174,144325.0
2019-10-22 09:40:00,177.5,177.79,177.23,177.33,106857.0,170.4558,170.7343,170.1965,170.2925,106857.0
2019-10-22 09:50:00,177.3,177.52,176.96,177.15,85626.0,170.2637,170.475,169.9372,170.1197,85626.0
2019-10-22 10:00:00,177.15,177.47,176.89,176.9,147799.0,170.1197,170.427,169.87,169.8796,147799.0
2019-10-22 10:10:00,176.88,176.9,176.18,176.35,134069.0,169.8604,169.8796,169.1882,169.3514,134069.0
2019-10-22 10:20:00,176.35,176.75,176.27,176.59,85878.0,169.3514,169.7356,169.2746,169.5819,85878.0
2019-10-22 10:30:00,176.61,176.77,176.22,176.41,109502.0,169.6011,169.7548,169.2266,169.4091,109502.0
2019-10-22 10:40:00,176.43,176.49,176.31,176.42,59391.0,169.4283,169.4859,169.313,169.4187,59391.0
2019-10-22 10:50:00,176.42,176.57,176.32,176.33,55564.0,169.4187,169.5627,169.3226,169.3322,55564.0
2019-10-22 11:00:00,176.33,176.33,175.92,175.92,106635.0,169.3322,169.3322,168.9385,168.9385,106635.0
2019-10-22 11:10:00,175.93,175.94,175.69,175.74,59676.0,168.9481,168.9577,168.7176,168.7656,59676.0
2019-10-22 11:20:00,175.74,175.8,175.28,175.36,46797.0,168.7656,168.8233,168.3239,168.4007,46797.0
2019-10-22 11:30:00,175.38,175.6,175.28,175.46,63530.0,168.4199,168.6312,168.3239,168.4968,63530.0
2019-10-22 11:40:00,175.46,175.55,175.1,175.13,87738.0,168.4968,168.5832,168.151,168.1798,87738.0
2019-10-22 11:50:00,175.12,175.12,174.45,174.55,90805.0,168.1702,168.1702,167.5268,167.6229,90805.0
2019-10-22 12:00:00,174.54,174.54,174.25,174.36,77633.0,167.6133,167.6133,167.3348,167.4404,77633.0
2019-10-22 12:10:00,174.35,174.42,174.21,174.34,81109.0,167.4308,167.498,167.2964,167.4212,81109.0
2019-10-22 12:20:00,174.32,174.32,174.03,174.13,67464.0,167.402,167.402,167.1235,167.2195,67464.0
2019-10-22 12:30:00,174.13,174.4,173.89,173.91,119306.0,167.2195,167.4788,166.9891,167.0083,119306.0
2019-10-22 12:40:00,173.9,174.07,173.81,173.9,92271.0,166.9987,167.1619,166.9122,166.9987,92271.0
2019-10-22 12:50:00,173.89,174.25,173.88,174.24,112551.0,166.9891,167.3348,166.9795,167.3252,112551.0
2019-10-22 13:00:00,174.24,174.38,174.21,174.25,67688.0,167.3252,167.4596,167.2964,167.3348,67688.0
2019-10-22 13:10:00,174.25,174.26,174.05,174.07,48162.0,167.3348,167.3444,167.1427,167.1619,48162.0
2019-10-22 13:20:00,174.08,174.23,173.88,173.91,86167.0,167.1715,167.3156,166.9795,167.0083,86167.0
2019-10-22 13:30:00,173.92,173.93,173.66,173.73,105878.0,167.0179,167.0275,166.7682,166.8354,105878.0
2019-10-22 13:40:00,173.75,173.75,173.05,173.06,150163.0,166.8546,166.8546,166.1824,166.192,150163.0
2019-10-22 13:50:00,173.05,173.07,172.6,172.6,144503.0,166.1824,166.2016,165.7503,165.7503,144503.0
2019-10-22 14:00:00,172.61,172.61,172.36,172.48,148800.0,165.7599,165.7599,165.5198,165.635,148800.0
2019-10-22 14:10:00,172.47,172.83,172.46,172.76,119380.0,165.6254,165.9711,165.6158,165.9039,119380.0
2019-10-22 14:20:00,172.77,172.99,172.5,172.71,126152.0,165.9135,166.1248,165.6542,165.8559,126152.0
2019-10-22 14:30:00,172.72,172.8,172.41,172.59,159582.0,165.8655,165.9423,165.5678,165.7407,159582.0
2019-10-22 14:40:00,172.61,172.62,172.2,172.2,139413.0,165.7599,165.7695,165.3661,165.3661,139413.0
2019-10-22 14:50:00,172.21,172.25,171.93,171.97,158434.0,165.3757,165.4141,165.1068,165.1453,158434.0
2019-10-22 15:00:00,171.99,172.02,171.62,171.74,230205.0,165.1645,165.1933,164.8091,164.9244,230205.0
2019-10-22 15:10:00,171.75,171.87,171.5,171.62,149647.0,164.934,165.0492,164.6939,164.8091,149647.0
2019-10-22 15:20:00,171.61,171.71,171.31,171.67,245442.0,164.7995,164.8956,164.5114,164.8572,245442.0
2019-10-22 15:30:00,171.66,172.0,171.56,171.72,235367.0,164.8476,165.1741,164.7515,164.9052,235367.0
2019-10-22 15:40:00,171.69,171.71,171.0,171.08,285789.0,164.8764,164.8956,164.2138,164.2906,285789.0
2019-10-22 15:50:00,171.07,171.14,170.78,170.88,828375.0,164.281,164.3482,164.0025,164.0985,828375.0
2019-10-23 09:30:00,170.99,171.41,170.18,171.36,387671.0,164.2041,164.6075,163.4263,164.5595,387671.0
2019-10-23 09:40:00,171.35,172.17,171.33,171.53,246299.0,164.5499,165.3373,164.5307,164.7227,246299.0
2019-10-23 09:50:00,171.53,171.76,171.18,171.31,123836.0,164.7227,164.9436,164.3866,164.5114,123836.0
2019-10-23 10:00:00,171.33,171.83,171.22,171.48,107900.0,164.5307,165.0108,164.425,164.6747,107900.0
2019-10-23 10:10:00,171.48,171.65,171.33,171.61,99463.0,164.6747,164.838,164.5307,164.7995,99463.0
2019-10-23 10:20:00,171.63,171.77,171.38,171.7,71587.0,164.8187,164.9532,164.5787,164.886,71587.0
2019-10-23 10:30:00,171.69,171.7,171.26,171.4,85537.0,164.8764,164.886,164.4634,164.5979,85537.0
2019-10-23 10:40:00,171.39,171.72,171.21,171.64,75325.0,164.5883,164.9052,164.4154,164.8284,75325.0
2019-10-23 10:50:00,171.64,171.72,171.47,171.64,69175.0,164.8284,164.9052,164.6651,164.8284,69175.0
2019-10-23 11:00:00,171.64,171.79,171.56,171.56,98979.0,164.8284,164.9724,164.7515,164.7515,98979.0
2019-10-23 11:10:00,171.57,172.03,171.57,171.93,91834.0,164.7611,165.2029,164.7611,165.1068,91834.0
2019-10-23 11:20:00,171.93,172.01,171.85,171.97,77736.0,165.1068,165.1837,165.03,165.1453,77736.0
2019-10-23 11:30:00,171.98,172.02,171.75,171.86,43756.0,165.1549,165.1933,164.934,165.0396,43756.0
2019-10-23 11:40:00,171.86,171.93,171.62,171.63,45065.0,165.0396,165.1068,164.8091,164.8187,45065.0
2019-10-23 11:50:00,171.63,171.71,171.34,171.37,63922.0,164.8187,164.8956,164.5403,164.5691,63922.0
2019-10-23 12:00:00,171.36,171.43,170.92,170.92,98020.0,164.5595,164.6267,164.1369,164.1369,98020.0
2019-10-23 12:10:00,170.92,170.93,170.68,170.68,105271.0,164.1369,164.1465,163.9065,163.9065,105271.0
2019-10-23 12:20:00,170.66,170.82,170.41,170.6,83550.0,163.8872,164.0409,163.6472,163.8296,83550.0
2019-10-23 12:30:00,170.6,170.9,170.59,170.88,61196.0,163.8296,164.1177,163.82,164.0985,61196.0
2019-10-23 12:40:00,170.89,170.92,170.71,170.8,66576.0,164.1081,164.1369,163.9353,164.0217,66576.0
2019-10-23 12:50:00,170.81,170.98,170.76,170.95,30894.0,164.0313,164.1945,163.9833,164.1657,30894.0
2019-10-23 13:00:00,170.94,171.11,170.83,170.86,87855.0,164.1561,164.3194,164.0505,164.0793,87855.0
2019-10-23 13:10:00,170.87,171.04,170.85,170.9,50717.0,164.0889,164.2522,164.0697,164.1177,50717.0
2019-10-23 13:20:00,170.88,170.91,170.7,170.71,44454.0,164.0985,164.1273,163.9257,163.9353,44454.0
2019-10-23 13:30:00,170.73,170.78,170.64,170.74,38971.0,163.9545,164.0025,163.868,163.9641,38971.0
2019-10-23 13:40:00,170.74,170.95,170.63,170.65,49523.0,163.9641,164.1657,163.8584,163.8776,49523.0
2019-10-23 13:50:00,170.65,170.77,170.55,170.6,47365.0,163.8776,163.9929,163.7816,163.8296,47365.0
2019-10-23 14:00:00,170.61,170.62,170.38,170.43,79057.0,163.8392,163.8488,163.6184,163.6664,79057.0
2019-10-23 14:10:00,170.44,170.52,170.27,170.32,72535.0,163.676,163.7528,163.5127,163.5607,72535.0
2019-10-23 14:20:00,170.33,170.37,170.18,170.36,73937.0,163.5703,163.6088,163.4263,163.5992,73937.0
2019-10-23 14:30:00,170.37,170.59,170.27,170.3,124447.0,163.6088,163.82,163.5127,163.5415,124447.0
2019-10-23 14:40:00,170.3,170.41,170.26,170.37,83260.0,163.5415,163.6472,163.5031,163.6088,83260.0
2019-10-23 14:50:00,170.37,170.51,170.28,170.51,71973.0,163.6088,163.7432,163.5223,163.7432,71973.0
2019-10-23 15:00:00,170.48,170.71,170.45,170.63,108216.0,163.7144,163.9353,163.6856,163.8584,108216.0
2019-10-23 15:10:00,170.64,170.68,170.28,170.46,68646.0,163.868,163.9065,163.5223,163.6952,68646.0
2019-10-23 15:20:00,170.46,170.79,170.45,170.78,76165.0,163.6952,164.0121,163.6856,164.0025,76165.0
2019-10-23 15:30:00,170.79,171.14,170.78,171.05,124322.0,164.0121,164.3482,164.0025,164.2618,124322.0
2019-10-23 15:40:00,171.07,171.23,171.01,171.19,93242.0,164.281,164.4346,164.2234,164.3962,93242.0
2019-10-23 15:50:00,171.18,171.36,171.05,171.29,363842.0,164.3866,164.5595,164.2618,164.4922,363842.0
2019-10-24 09:30:00,173.42,174.25,173.4,173.9,455903.0,166.5377,167.3348,166.5185,166.9987,455903.0
2019-10-24 09:40:00,173.92,174.48,173.74,174.1,249448.0,167.0179,167.5556,166.845,167.1907,249448.0
2019-10-24 09:50:00,174.09,174.4,173.54,173.61,202181.0,167.1811,167.4788,166.653,166.7202,202181.0
2019-10-24 10:00:00,173.61,174.5,173.59,174.47,174580.0,166.7202,167.5749,166.701,167.546,174580.0
2019-10-24 10:10:00,174.47,174.62,173.99,174.21,118977.0,167.546,167.6901,167.0851,167.2964,118977.0
2019-10-24 10:20:00,174.22,174.77,174.2,174.73,130541.0,167.306,167.8341,167.2868,167.7957,130541.0
2019-10-24 10:30:00,174.74,174.82,174.25,174.36,115215.0,167.8053,167.8822,167.3348,167.4404,115215.0
2019-10-24 10:40:00,174.36,174.74,174.33,174.74,95142.0,167.4404,167.8053,167.4116,167.8053,95142.0
2019-10-24 10:50:00,174.71,174.99,174.66,174.92,137361.0,167.7765,168.0454,167.7285,167.9782,137361.0
2019-10-24 11:00:00,174.96,175.35,174.96,175.2,108337.0,168.0166,168.3911,168.0166,168.2471,108337.0
2019-10-24 11:10:00,175.22,175.47,175.02,175.08,149711.0,168.2663,168.5064,168.0742,168.1318,149711.0
2019-10-24 11:20:00,175.04,175.19,174.85,175.05,98465.0,168.0934,168.2375,167.911,168.103,98465.0
2019-10-24 11:30:00,175.08,175.61,175.08,175.42,141465.0,168.1318,168.6408,168.1318,168.4583,141465.0
2019-10-24 11:40:00,175.44,175.78,175.41,175.68,76879.0,168.4775,168.8041,168.4487,168.708,76879.0
2019-10-24 11:50:00,175.69,175.96,175.5,175.85,80364.0,168.7176,168.9769,168.5352,168.8713,80364.0
2019-10-24 12:00:00,175.87,176.1,175.7,175.89,97094.0,168.8905,169.1114,168.7272,168.9097,97094.0
2019-10-24 12:10:00,175.87,175.9,175.36,175.72,77872.0,168.8905,168.9193,168.4007,168.7464,77872.0
2019-10-24 12:20:00,175.73,175.89,175.53,175.87,71908.0,168.756,168.9097,168.564,168.8905,71908.0
2019-10-24 12:30:00,175.85,176.05,175.8,176.03,56401.0,168.8713,169.0633,168.8233,169.0441,56401.0
2019-10-24 12:40:00,176.02,176.15,175.83,175.98,59945.0,169.0345,169.1594,168.8521,168.9961,59945.0
2019-10-24 12:50:00,175.96,176.08,175.86,175.9,59378.0,168.9769,169.0921,168.8809,168.9193,59378.0
2019-10-24 13:00:00,175.9,175.91,175.53,175.54,93368.0,168.9193,168.9289,168.564,168.5736,93368.0
2019-10-24 13:10:00,175.53,175.8,175.53,175.66,53920.0,168.564,168.8233,168.564,168.6888,53920.0
2019-10-24 13:20:00,175.66,175.71,175.44,175.46,124546.0,168.6888,168.7368,168.4775,168.4968,124546.0
2019-10-24 13:30:00,175.45,175.52,175.18,175.41,60945.0,168.4872,168.5544,168.2279,168.4487,60945.0
2019-10-24 13:40:00,175.41,175.44,175.06,175.09,118137.0,168.4487,168.4775,168.1126,168.1414,118137.0
2019-10-24 13:50:00,175.09,175.11,174.72,174.86,162056.0,168.1414,168.1606,167.7861,167.9206,162056.0
2019-10-24 14:00:00,174.86,175.26,174.79,175.16,107200.0,167.9206,168.3047,167.8533,168.2087,107200.0
2019-10-24 14:10:00,175.17,175.28,174.99,175.16,96963.0,168.2183,168.3239,168.0454,168.2087,96963.0
2019-10-24 14:20:00,175.18,175.48,175.18,175.42,87659.0,168.2279,168.516,168.2279,168.4583,87659.0
2019-10-24 14:30:00,175.42,175.57,175.28,175.52,84224.0,168.4583,168.6024,168.3239,168.5544,84224.0
2019-10-24 14:40:00,175.54,175.63,175.44,175.61,88270.0,168.5736,168.66,168.4775,168.6408,88270.0
2019-10-24 14:50:00,175.61,175.82,175.57,175.76,77430.0,168.6408,168.8425,168.6024,168.7848,77430.0
2019-10-24 15:00:00,175.76,176.06,175.7,175.92,94900.0,168.7848,169.0729,168.7272,168.9385,94900.0
2019-10-24 15:10:00,175.94,176.14,175.88,176.12,122436.0,168.9577,169.1498,168.9001,169.1306,122436.0
2019-10-24 15:20:00,176.1,176.39,176.05,176.2,233602.0,169.1114,169.3898,169.0633,169.2074,233602.0
2019-10-24 15:30:00,176.2,176.4,176.06,176.37,155463.0,169.2074,169.3994,169.0729,169.3706,155463.0
2019-10-24 15:40:00,176.38,176.61,176.22,176.6,262002.0,169.3802,169.6011,169.2266,169.5915,262002.0
2019-10-24 15:50:00,176.61,176.87,176.14,176.41,761401.0,169.6011,169.8508,169.1498,169.4091,761401.0
2019-10-25 09:30:00,174.93,177.43,173.5,177.23,733253.0,167.9878,170.3886,166.6145,170.1965,733253.0
2019-10-25 09:40:00,177.17,178.1,177.12,177.76,511999.0,170.1389,171.032,170.0909,170.7055,511999.0
2019-10-25 09:50:00,177.76,178.15,177.29,177.39,389810.0,170.7055,171.08,170.2541,170.3502,389810.0
2019-10-25 10:00:00,177.36,178.18,177.2,178.16,217337.0,170.3214,171.1088,170.1677,171.0896,217337.0
2019-10-25 10:10:00,178.18,179.07,178.18,178.75,357367.0,171.1088,171.9635,171.1088,171.6562,357367.0
2019-10-25 10:20:00,178.74,179.15,178.51,178.73,244630.0,171.6466,172.0403,171.4257,171.637,244630.0
2019-10-25 10:30:00,178.75,178.83,177.67,177.96,197559.0,171.6562,171.733,170.619,170.8975,197559.0
2019-10-25 10:40:00,177.88,178.81,177.66,178.78,137120.0,170.8207,171.7138,170.6094,171.685,137120.0
2019-10-25 10:50:00,178.79,178.94,178.55,178.71,146142.0,171.6946,171.8386,171.4641,171.6178,146142.0
2019-10-25 11:00:00,178.71,178.79,178.26,178.5,206064.0,171.6178,171.6946,171.1856,171.4161,206064.0
2019-10-25 11:10:00,178.48,178.91,178.18,178.8,193426.0,171.3969,171.8098,171.1088,171.7042,193426.0
2019-10-25 11:20:00,178.81,178.92,178.55,178.76,90001.0,171.7138,171.8194,171.4641,171.6658,90001.0
2019-10-25 11:30:00,178.76,178.9,178.48,178.73,117479.0,171.6658,171.8002,171.3969,171.637,117479.0
2019-10-25 11:40:00,178.71,179.0,178.67,178.94,113200.0,171.6178,171.8963,171.5794,171.8386,113200.0
2019-10-25 11:50:00,178.95,179.04,178.8,178.81,126979.0,171.8483,171.9347,171.7042,171.7138,126979.0
2019-10-25 12:00:00,178.81,178.92,178.24,178.4,114908.0,171.7138,171.8194,171.1664,171.3201,114908.0
2019-10-25 12:10:00,178.4,178.6,178.38,178.47,113844.0,171.3201,171.5121,171.3009,171.3873,113844.0
2019-10-25 12:20:00,178.48,178.84,178.46,178.82,93038.0,171.3969,171.7426,171.3777,171.7234,93038.0
2019-10-25 12:30:00,178.84,178.92,178.72,178.79,88026.0,171.7426,171.8194,171.6274,171.6946,88026.0
2019-10-25 12:40:00,178.8,178.8,178.3,178.64,90963.0,171.7042,171.7042,171.224,171.5506,90963.0
2019-10-25 12:50:00,178.65,178.72,178.23,178.34,99406.0,171.5602,171.6274,171.1568,171.2625,99406.0
2019-10-25 13:00:00,178.36,178.46,178.01,178.22,95034.0,171.2817,171.3777,170.9456,171.1472,95034.0
2019-10-25 13:10:00,178.2,178.52,178.2,178.48,88925.0,171.128,171.4353,171.128,171.3969,88925.0
2019-10-25 13:20:00,178.5,178.54,178.28,178.41,151614.0,171.4161,171.4545,171.2048,171.3297,151614.0
2019-10-25 13:30:00,178.41,178.46,178.17,178.34,141650.0,171.3297,171.3777,171.0992,171.2625,141650.0
2019-10-25 13:40:00,178.32,178.48,178.24,178.48,116244.0,171.2433,171.3969,171.1664,171.3969,116244.0
2019-10-25 13:50:00,178.48,178.88,178.47,178.62,133594.0,171.3969,171.781,171.3873,171.5313,133594.0
2019-10-25 14:00:00,178.63,178.68,178.38,178.39,159455.0,171.541,171.589,171.3009,171.3105,159455.0
2019-10-25 14:10:00,178.37,178.65,178.37,178.58,98341.0,171.2913,171.5602,171.2913,171.4929,98341.0
2019-10-25 14:20:00,178.57,178.83,178.56,178.81,105188.0,171.4833,171.733,171.4737,171.7138,105188.0
2019-10-25 14:30:00,178.8,178.82,177.97,178.03,180888.0,171.7042,171.7234,170.9071,170.9648,180888.0
2019-10-25 14:40:00,178.03,178.04,177.81,177.93,147422.0,170.9648,170.9744,170.7535,170.8687,147422.0
2019-10-25 14:50:00,177.94,178.35,177.87,178.2,88635.0,170.8783,171.2721,170.8111,171.128,88635.0
2019-10-25 15:00:00,178.2,178.31,178.0,178.0,80397.0,171.128,171.2336,170.936,170.936,80397.0
2019-10-25 15:10:00,178.01,178.09,177.82,178.03,126794.0,170.9456,171.0224,170.7631,170.9648,126794.0
2019-10-25 15:20:00,178.04,178.12,177.97,178.06,120861.0,170.9744,171.0512,170.9071,170.9936,120861.0
2019-10-25 15:30:00,178.07,178.16,177.88,177.92,155217.0,171.0032,171.0896,170.8207,170.8591,155217.0
2019-10-25 15:40:00,177.91,178.12,177.75,177.87,186837.0,170.8495,171.0512,170.6959,170.8111,186837.0
2019-10-25 15:50:00,177.88,178.05,177.76,177.78,605884.0,170.8207,170.984,170.7055,170.7247,605884.0
2019-10-28 09:30:00,178.93,179.47,178.35,179.26,355900.0,171.829,172.3476,171.2721,172.1459,355900.0
2019-10-28 09:40:00,179.21,179.47,178.79,178.83,133581.0,172.0979,172.3476,171.6946,171.733,133581.0
2019-10-28 09:50:00,178.79,178.9,178.37,178.86,173349.0,171.6946,171.8002,171.2913,171.7618,173349.0
2019-10-28 10:00:00,178.82,178.98,178.71,178.81,64554.0,171.7234,171.8771,171.6178,171.7138,64554.0
2019-10-28 10:10:00,178.79,178.92,178.69,178.81,88497.0,171.6946,171.8194,171.5986,171.7138,88497.0
2019-10-28 10:20:00,178.78,178.88,178.66,178.82,156279.0,171.685,171.781,171.5698,171.7234,156279.0
2019-10-28 10:30:00,178.84,178.97,178.69,178.78,126540.0,171.7426,171.8675,171.5986,171.685,126540.0
2019-10-28 10:40:00,178.79,179.2,178.7,179.19,116293.0,171.6946,172.0883,171.6082,172.0787,116293.0
2019-10-28 10:50:00,179.18,179.24,179.1,179.2,82263.0,172.0691,172.1267,171.9923,172.0883,82263.0
2019-10-28 11:00:00,179.18,179.44,179.17,179.3,66305.0,172.0691,172.3188,172.0595,172.1844,66305.0
2019-10-28 11:10:00,179.31,179.47,179.26,179.37,49762.0,172.194,172.3476,172.1459,172.2516,49762.0
2019-10-28 11:20:00,179.34,179.35,179.07,179.33,75753.0,172.2228,172.2324,171.9635,172.2132,75753.0
2019-10-28 11:30:00,179.33,179.41,179.22,179.35,76142.0,172.2132,172.29,172.1075,172.2324,76142.0
2019-10-28 11:40:00,179.34,179.49,179.26,179.38,43629.0,172.2228,172.3668,172.1459,172.2612,43629.0
2019-10-28 11:50:00,179.33,179.4,179.18,179.39,39519.0,172.2132,172.2804,172.0691,172.2708,39519.0
2019-10-28 12:00:00,179.39,179.45,179.22,179.36,58066.0,172.2708,172.3284,172.1075,172.242,58066.0
2019-10-28 12:10:00,179.37,179.42,179.08,179.4,96366.0,172.2516,172.2996,171.9731,172.2804,96366.0
2019-10-28 12:20:00,179.41,179.49,179.3,179.37,66063.0,172.29,172.3668,172.1844,172.2516,66063.0
2019-10-28 12:30:00,179.37,179.54,179.35,179.45,68707.0,172.2516,172.4148,172.2324,172.3284,68707.0
2019-10-28 12:40:00,179.43,179.59,179.43,179.48,48395.0,172.3092,172.4629,172.3092,172.3572,48395.0
2019-10-28 12:50:00,179.49,179.53,179.28,179.34,49406.0,172.3668,172.4052,172.1652,172.2228,49406.0
2019-10-28 13:00:00,179.35,179.4,179.2,179.21,30374.0,172.2324,172.2804,172.0883,172.0979,30374.0
2019-10-28 13:10:00,179.21,179.51,179.15,179.48,79690.0,172.0979,172.386,172.0403,172.3572,79690.0
2019-10-28 13:20:00,179.48,179.6,179.4,179.56,39779.0,172.3572,172.4725,172.2804,172.434,39779.0
2019-10-28 13:30:00,179.56,179.66,179.51,179.66,52217.0,172.434,172.5301,172.386,172.5301,52217.0
2019-10-28 13:40:00,179.66,179.88,179.62,179.87,72976.0,172.5301,172.7413,172.4917,172.7317,72976.0
2019-10-28 13:50:00,179.88,180.0,179.81,179.97,110815.0,172.7413,172.8566,172.6741,172.8278,110815.0
2019-10-28 14:00:00,179.97,180.04,179.84,180.01,183442.0,172.8278,172.895,172.7029,172.8662,183442.0
2019-10-28 14:10:00,180.03,180.05,179.94,179.96,53256.0,172.8854,172.9046,172.799,172.8182,53256.0
2019-10-28 14:20:00,179.96,180.0,179.87,179.95,43715.0,172.8182,172.8566,172.7317,172.8086,43715.0
2019-10-28 14:30:00,179.95,180.02,179.88,179.95,60033.0,172.8086,172.8758,172.7413,172.8086,60033.0
2019-10-28 14:40:00,179.96,180.13,179.93,180.05,81404.0,172.8182,172.9814,172.7894,172.9046,81404.0
2019-10-28 14:50:00,180.06,180.08,179.93,180.03,61102.0,172.9142,172.9334,172.7894,172.8854,61102.0
2019-10-28 15:00:00,180.04,180.09,179.99,180.04,62673.0,172.895,172.943,172.847,172.895,62673.0
2019-10-28 15:10:00,180.03,180.12,180.01,180.05,64171.0,172.8854,172.9718,172.8662,172.9046,64171.0
2019-10-28 15:20:00,180.04,180.18,180.0,180.11,101645.0,172.895,173.0294,172.8566,172.9622,101645.0
2019-10-28 15:30:00,180.12,180.12,179.84,179.87,98860.0,172.9718,172.9718,172.7029,172.7317,98860.0
2019-10-28 15:40:00,179.88,179.99,179.77,179.87,110121.0,172.7413,172.847,172.6357,172.7317,110121.0
2019-10-28 15:50:00,179.86,179.97,179.53,179.81,478900.0,172.7221,172.8278,172.4052,172.6741,478900.0
2019-10-29 09:30:00,179.8,180.0,178.9,179.46,288923.0,172.6645,172.8566,171.8002,172.338,288923.0
2019-10-29 09:40:00,179.49,180.0,179.28,179.5,111566.0,172.3668,172.8566,172.1652,172.3764,111566.0
2019-10-29 09:50:00,179.49,179.69,179.28,179.43,137953.0,172.3668,172.5589,172.1652,172.3092,137953.0
2019-10-29 10:00:00,179.43,179.45,178.65,178.77,149519.0,172.3092,172.3284,171.5602,171.6754,149519.0
2019-10-29 10:10:00,178.79,178.98,178.62,178.85,122188.0,171.6946,171.8771,171.5313,171.7522,122188.0
2019-10-29 10:20:00,178.87,179.09,178.75,179.08,89009.0,171.7714,171.9827,171.6562,171.9731,89009.0
2019-10-29 10:30:00,179.06,179.31,178.9,179.24,100402.0,171.9539,172.194,171.8002,172.1267,100402.0
2019-10-29 10:40:00,179.23,179.4,179.04,179.4,110769.0,172.1171,172.2804,171.9347,172.2804,110769.0
2019-10-29 10:50:00,179.4,179.49,179.07,179.45,106200.0,172.2804,172.3668,171.9635,172.3284,106200.0
2019-10-29 11:00:00,179.45,179.75,179.45,179.51,88909.0,172.3284,172.6165,172.3284,172.386,88909.0
2019-10-29 11:10:00,179.52,179.52,179.22,179.31,98597.0,172.3956,172.3956,172.1075,172.194,98597.0
2019-10-29 11:20:00,179.31,179.34,178.87,179.14,73620.0,172.194,172.2228,171.7714,172.0307,73620.0
2019-10-29 11:30:00,179.11,179.27,178.8,179.0,68552.0,172.0019,172.1556,171.7042,171.8963,68552.0
2019-10-29 11:40:00,179.0,179.33,178.93,179.12,72814.0,171.8963,172.2132,171.829,172.0115,72814.0
2019-10-29 11:50:00,179.1,179.22,178.55,178.74,71628.0,171.9923,172.1075,171.4641,171.6466,71628.0
2019-10-29 12:00:00,178.71,178.96,178.58,178.93,62160.0,171.6178,171.8579,171.4929,171.829,62160.0
2019-10-29 12:10:00,178.95,179.02,178.57,178.91,77215.0,171.8483,171.9155,171.4833,171.8098,77215.0
2019-10-29 12:20:00,178.89,179.15,178.87,179.14,67110.0,171.7906,172.0403,171.7714,172.0307,67110.0
2019-10-29 12:30:00,179.14,179.23,178.95,178.98,63933.0,172.0307,172.1171,171.8483,171.8771,63933.0
2019-10-29 12:40:00,178.97,179.07,178.85,178.86,32569.0,171.8675,171.9635,171.7522,171.7618,32569.0
2019-10-29 12:50:00,178.86,178.94,178.79,178.81,40210.0,171.7618,171.8386,171.6946,171.7138,40210.0
2019-10-29 13:00:00,178.81,179.04,178.81,179.0,33958.0,171.7138,171.9347,171.7138,171.8963,33958.0
2019-10-29 13:10:00,179.01,179.09,178.88,178.89,46758.0,171.9059,171.9827,171.781,171.7906,46758.0
2019-10-29 13:20:00,178.87,178.88,178.56,178.57,54616.0,171.7714,171.781,171.4737,171.4833,54616.0
2019-10-29 13:30:00,178.57,178.64,178.41,178.46,50360.0,171.4833,171.5506,171.3297,171.3777,50360.0
2019-10-29 13:40:00,178.46,178.55,178.42,178.49,51412.0,171.3777,171.4641,171.3393,171.4065,51412.0
2019-10-29 13:50:00,178.5,178.58,178.42,178.42,50816.0,171.4161,171.4929,171.3393,171.3393,50816.0
2019-10-29 14:00:00,178.41,178.42,178.02,178.18,82867.0,171.3297,171.3393,170.9552,171.1088,82867.0
2019-10-29 14:10:00,178.17,178.17,177.81,177.82,85800.0,171.0992,171.0992,170.7535,170.7631,85800.0
2019-10-29 14:20:00,177.81,177.93,177.63,177.88,106544.0,170.7535,170.8687,170.5806,170.8207,106544.0
2019-10-29 14:30:00,177.89,178.06,177.88,177.95,60379.0,170.8303,170.9936,170.8207,170.8879,60379.0
2019-10-29 14:40:00,177.95,178.17,177.83,178.17,54322.0,170.8879,171.0992,170.7727,171.0992,54322.0
2019-10-29 14:50:00,178.17,178.28,178.14,178.15,66359.0,171.0992,171.2048,171.0704,171.08,66359.0
2019-10-29 15:00:00,178.15,178.17,177.79,177.8,68187.0,171.08,171.0992,170.7343,170.7439,68187.0
2019-10-29 15:10:00,177.81,177.92,177.71,177.85,87088.0,170.7535,170.8591,170.6575,170.7919,87088.0
2019-10-29 15:20:00,177.85,177.93,177.71,177.74,62640.0,170.7919,170.8687,170.6575,170.6863,62640.0
2019-10-29 15:30:00,177.74,177.75,177.4,177.49,121969.0,170.6863,170.6959,170.3598,170.4462,121969.0
2019-10-29 15:40:00,177.5,177.7,177.4,177.61,123655.0,170.4558,170.6479,170.3598,170.5614,123655.0
2019-10-29 15:50:00,177.64,177.8,177.37,177.63,472609.0,170.5902,170.7439,170.331,170.5806,472609.0
2019-10-30 09:30:00,177.79,178.0,176.39,176.87,239854.0,170.7343,170.936,169.3898,169.8508,239854.0
2019-10-30 09:40:00,176.84,177.59,176.79,177.56,91763.0,169.822,170.5422,169.774,170.5134,91763.0
2019-10-30 09:50:00,177.53,177.68,177.3,177.49,43564.0,170.4846,170.6287,170.2637,170.4462,43564.0
2019-10-30 10:00:00,177.49,177.7,176.98,177.62,82240.0,170.4462,170.6479,169.9564,170.571,82240.0
2019-10-30 10:10:00,177.65,177.89,177.57,177.85,51845.0,170.5998,170.8303,170.523,170.7919,51845.0
2019-10-30 10:20:00,177.85,178.22,177.81,178.02,63809.0,170.7919,171.1472,170.7535,170.9552,63809.0
2019-10-30 10:30:00,178.0,178.31,178.0,178.28,61847.0,170.936,171.2336,170.936,171.2048,61847.0
2019-10-30 10:40:00,178.23,178.5,178.16,178.39,56466.0,171.1568,171.4161,171.0896,171.3105,56466.0
2019-10-30 10:50:00,178.41,178.62,178.34,178.46,61963.0,171.3297,171.5313,171.2625,171.3777,61963.0
2019-10-30 11:00:00,178.49,178.59,178.36,178.38,53138.0,171.4065,171.5025,171.2817,171.3009,53138.0
2019-10-30 11:10:00,178.36,178.54,178.33,178.36,43982.0,171.2817,171.4545,171.2529,171.2817,43982.0
2019-10-30 11:20:00,178.37,178.39,178.23,178.32,46751.0,171.2913,171.3105,171.1568,171.2433,46751.0
2019-10-30 11:30:00,178.3,178.38,178.11,178.15,70560.0,171.224,171.3009,171.0416,171.08,70560.0
2019-10-30 11:40:00,178.15,178.15,177.74,177.92,74289.0,171.08,171.08,170.6863,170.8591,74289.0
2019-10-30 11:50:00,177.92,177.97,177.77,177.81,44810.0,170.8591,170.9071,170.7151,170.7535,44810.0
2019-10-30 12:00:00,177.81,178.01,177.73,177.97,47111.0,170.7535,170.9456,170.6767,170.9071,47111.0
2019-10-30 12:10:00,177.97,178.09,177.91,178.05,48827.0,170.9071,171.0224,170.8495,170.984,48827.0
2019-10-30 12:20:00,178.03,178.1,177.94,178.05,49331.0,170.9648,171.032,170.8783,170.984,49331.0
2019-10-30 12:30:00,178.07,178.12,178.01,178.11,42677.0,171.0032,171.0512,170.9456,171.0416,42677.0
2019-10-30 12:40:00,178.11,178.26,178.06,178.09,44075.0,171.0416,171.1856,170.9936,171.0224,44075.0
2019-10-30 12:50:00,178.09,178.17,177.75,177.77,51140.0,171.0224,171.0992,170.6959,170.7151,51140.0
2019-10-30 13:00:00,177.78,177.91,177.7,177.86,44406.0,170.7247,170.8495,170.6479,170.8015,44406.0
2019-10-30 13:10:00,177.86,177.91,177.77,177.81,37479.0,170.8015,170.8495,170.7151,170.7535,37479.0
2019-10-30 13:20:00,177.81,178.05,177.81,178.0,34577.0,170.7535,170.984,170.7535,170.936,34577.0
2019-10-30 13:30:00,177.99,178.02,177.84,177.86,46094.0,170.9263,170.9552,170.7823,170.8015,46094.0
2019-10-30 13:40:00,177.86,178.1,177.79,177.84,78750.0,170.8015,171.032,170.7343,170.7823,78750.0
2019-10-30 13:50:00,177.83,177.99,177.66,177.72,56448.0,170.7727,170.9263,170.6094,170.6671,56448.0
2019-10-30 14:00:00,177.69,177.96,177.54,177.79,100662.0,170.6383,170.8975,170.4942,170.7343,100662.0
2019-10-30 14:10:00,177.8,178.31,177.79,178.17,52108.0,170.7439,171.2336,170.7343,171.0992,52108.0
2019-10-30 14:20:00,178.19,178.27,177.88,177.9,44300.0,171.1184,171.1952,170.8207,170.8399,44300.0
2019-10-30 14:30:00,177.9,177.95,177.55,177.61,102217.0,170.8399,170.8879,170.5038,170.5614,102217.0
2019-10-30 14:40:00,177.63,178.13,177.63,178.11,65824.0,170.5806,171.0608,170.5806,171.0416,65824.0
2019-10-30 14:50:00,178.18,178.6,178.17,178.55,82785.0,171.1088,171.5121,171.0992,171.4641,82785.0
2019-10-30 15:00:00,178.58,178.92,178.54,178.91,80572.0,171.4929,171.8194,171.4545,171.8098,80572.0
2019-10-30 15:10:00,178.9,179.08,178.84,178.92,83316.0,171.8002,171.9731,171.7426,171.8194,83316.0
2019-10-30 15:20:00,178.93,179.42,178.93,179.27,116743.0,171.829,172.2996,171.829,172.1556,116743.0
2019-10-30 15:30:00,179.27,179.38,178.95,178.97,116200.0,172.1556,172.2612,171.8483,171.8675,116200.0
2019-10-30 15:40:00,179.0,179.19,178.99,179.07,94750.0,171.8963,172.0787,171.8867,171.9635,94750.0
2019-10-30 15:50:00,179.06,179.35,178.95,179.21,356027.0,171.9539,172.2324,171.8483,172.0979,356027.0
2019-10-31 09:30:00,179.25,179.7,179.01,179.58,243599.0,172.1363,172.5685,171.9059,172.4532,243599.0
2019-10-31 09:40:00,179.59,179.67,179.26,179.28,86064.0,172.4629,172.5397,172.1459,172.1652,86064.0
2019-10-31 09:50:00,179.3,179.36,178.86,179.03,68076.0,172.1844,172.242,171.7618,171.9251,68076.0
2019-10-31 10:00:00,179.02,179.24,178.98,179.22,36177.0,171.9155,172.1267,171.8771,172.1075,36177.0
2019-10-31 10:10:00,179.2,179.2,178.83,179.15,41627.0,172.0883,172.0883,171.733,172.0403,41627.0
2019-10-31 10:20:00,179.16,179.19,178.73,178.91,61619.0,172.0499,172.0787,171.637,171.8098,61619.0
2019-10-31 10:30:00,178.9,178.9,178.05,178.06,83185.0,171.8002,171.8002,170.984,170.9936,83185.0
2019-10-31 10:40:00,178.05,178.63,178.01,178.58,92207.0,170.984,171.541,170.9456,171.4929,92207.0
2019-10-31 10:50:00,178.57,179.05,178.51,179.02,85750.0,171.4833,171.9443,171.4257,171.9155,85750.0
2019-10-31 11:00:00,178.96,179.21,178.89,179.11,92195.0,171.8579,172.0979,171.7906,172.0019,92195.0
2019-10-31 11:10:00,179.12,179.19,178.87,178.9,81823.0,172.0115,172.0787,171.7714,171.8002,81823.0
2019-10-31 11:20:00,178.89,179.27,178.87,178.89,90271.0,171.7906,172.1556,171.7714,171.7906,90271.0
2019-10-31 11:30:00,178.89,179.04,178.58,178.92,53021.0,171.7906,171.9347,171.4929,171.8194,53021.0
2019-10-31 11:40:00,178.93,178.98,178.65,178.69,51704.0,171.829,171.8771,171.5602,171.5986,51704.0
2019-10-31 11:50:00,178.7,179.07,178.69,178.81,63573.0,171.6082,171.9635,171.5986,171.7138,63573.0
2019-10-31 12:00:00,178.82,178.85,178.51,178.84,65611.0,171.7234,171.7522,171.4257,171.7426,65611.0
2019-10-31 12:10:00,178.85,179.04,178.64,178.65,68910.0,171.7522,171.9347,171.5506,171.5602,68910.0
2019-10-31 12:20:00,178.64,178.99,178.63,178.91,45975.0,171.5506,171.8867,171.541,171.8098,45975.0
2019-10-31 12:30:00,178.9,178.93,178.64,178.76,48339.0,171.8002,171.829,171.5506,171.6658,48339.0
2019-10-31 12:40:00,178.76,178.76,178.53,178.64,45235.0,171.6658,171.6658,171.4449,171.5506,45235.0
2019-10-31 12:50:00,178.62,178.81,178.57,178.69,58514.0,171.5313,171.7138,171.4833,171.5986,58514.0
2019-10-31 13:00:00,178.68,178.88,178.51,178.83,45227.0,171.589,171.781,171.4257,171.733,45227.0
2019-10-31 13:10:00,178.85,178.93,178.66,178.84,57499.0,171.7522,171.829,171.5698,171.7426,57499.0
2019-10-31 13:20:00,178.84,178.94,178.8,178.94,32355.0,171.7426,171.8386,171.7042,171.8386,32355.0
2019-10-31 13:30:00,178.93,179.18,178.88,179.1,45022.0,171.829,172.0691,171.781,171.9923,45022.0
2019-10-31 13:40:00,179.11,179.26,179.08,179.09,58681.0,172.0019,172.1459,171.9731,171.9827,58681.0
2019-10-31 13:50:00,179.11,179.2,178.96,179.0,85853.0,172.0019,172.0883,171.8579,171.8963,85853.0
2019-10-31 14:00:00,179.04,179.04,178.76,178.91,59068.0,171.9347,171.9347,171.6658,171.8098,59068.0
2019-10-31 14:10:00,178.88,179.01,178.79,178.81,52208.0,171.781,171.9059,171.6946,171.7138,52208.0
2019-10-31 14:20:00,178.82,179.12,178.78,179.07,125028.0,171.7234,172.0115,171.685,171.9635,125028.0
2019-10-31 14:30:00,179.06,179.18,178.8,178.8,56924.0,171.9539,172.0691,171.7042,171.7042,56924.0
2019-10-31 14:40:00,178.79,178.8,178.37,178.48,78730.0,171.6946,171.7042,171.2913,171.3969,78730.0
2019-10-31 14:50:00,178.49,178.49,178.14,178.19,145754.0,171.4065,171.4065,171.0704,171.1184,145754.0
2019-10-31 15:00:00,178.2,178.76,178.19,178.65,75352.0,171.128,171.6658,171.1184,171.5602,75352.0
2019-10-31 15:10:00,178.66,178.73,178.52,178.68,74028.0,171.5698,171.637,171.4353,171.589,74028.0
2019-10-31 15:20:00,178.71,178.71,178.45,178.47,81746.0,171.6178,171.6178,171.3681,171.3873,81746.0
2019-10-31 15:30:00,178.48,178.77,178.36,178.44,103053.0,171.3969,171.6754,171.2817,171.3585,103053.0
2019-10-31 15:40:00,178.44,178.54,178.22,178.23,175920.0,171.3585,171.4545,171.1472,171.1568,175920.0
2019-10-31 15:50:00,178.22,178.95,178.04,178.82,533774.0,171.1472,171.8483,170.9744,171.7234,533774.0
2019-11-01 09:30:00,180.13,180.61,179.56,180.21,370665.0,172.9814,173.4424,172.434,173.0582,370665.0
2019-11-01 09:40:00,180.19,180.49,180.07,180.34,116308.0,173.039,173.3271,172.9238,173.1831,116308.0
2019-11-01 09:50:00,180.33,180.77,180.16,180.51,154008.0,173.1735,173.596,173.0102,173.3463,154008.0
2019-11-01 10:00:00,180.45,181.28,180.14,181.14,196596.0,173.2887,174.0858,172.991,173.9513,196596.0
2019-11-01 10:10:00,181.15,181.32,180.71,181.08,169592.0,173.9609,174.1242,173.5384,173.8937,169592.0
2019-11-01 10:20:00,181.09,181.09,180.52,180.78,118358.0,173.9033,173.9033,173.3559,173.6056,118358.0
2019-11-01 10:30:00,180.8,180.92,180.25,180.4,110760.0,173.6248,173.7401,173.0967,173.2407,110760.0
2019-11-01 10:40:00,180.42,180.53,180.14,180.27,90252.0,173.2599,173.3655,172.991,173.1159,90252.0
2019-11-01 10:50:00,180.3,180.59,180.28,180.36,77035.0,173.1447,173.4232,173.1255,173.2023,77035.0
2019-11-01 11:00:00,180.34,180.35,180.11,180.3,65507.0,173.1831,173.1927,172.9622,173.1447,65507.0
2019-11-01 11:10:00,180.3,180.4,180.17,180.38,65353.0,173.1447,173.2407,173.0198,173.2215,65353.0
2019-11-01 11:20:00,180.38,180.48,180.24,180.39,80227.0,173.2215,173.3175,173.0871,173.2311,80227.0
2019-11-01 11:30:00,180.37,180.4,180.11,180.19,88844.0,173.2119,173.2407,172.9622,173.039,88844.0
2019-11-01 11:40:00,180.18,180.41,180.15,180.39,70369.0,173.0294,173.2503,173.0006,173.2311,70369.0
2019-11-01 11:50:00,180.39,180.4,180.14,180.2,87914.0,173.2311,173.2407,172.991,173.0486,87914.0
2019-11-01 12:00:00,180.21,180.24,179.75,179.78,86647.0,173.0582,173.0871,172.6165,172.6453,86647.0
2019-11-01 12:10:00,179.77,179.87,179.57,179.84,131131.0,172.6357,172.7317,172.4436,172.7029,131131.0
2019-11-01 12:20:00,179.86,180.36,179.82,180.34,102991.0,172.7221,173.2023,172.6837,173.1831,102991.0
2019-11-01 12:30:00,180.37,180.62,180.32,180.44,74077.0,173.2119,173.452,173.1639,173.2791,74077.0
2019-11-01 12:40:00,180.42,180.49,180.26,180.27,53534.0,173.2599,173.3271,173.1063,173.1159,53534.0
2019-11-01 12:50:00,180.26,180.34,180.03,180.09,45524.0,173.1063,173.1831,172.8854,172.943,45524.0
2019-11-01 13:00:00,180.08,180.3,180.08,180.27,52378.0,172.9334,173.1447,172.9334,173.1159,52378.0
2019-11-01 13:10:00,180.29,180.42,180.17,180.21,64799.0,173.1351,173.2599,173.0198,173.0582,64799.0
2019-11-01 13:20:00,180.21,180.37,180.2,180.31,56283.0,173.0582,173.2119,173.0486,173.1543,56283.0
2019-11-01 13:30:00,180.34,180.55,180.31,180.53,69864.0,173.1831,173.3848,173.1543,173.3655,69864.0
2019-11-01 13:40:00,180.53,180.69,180.52,180.59,73376.0,173.3655,173.5192,173.3559,173.4232,73376.0
2019-11-01 13:50:00,180.59,180.63,180.38,180.43,74748.0,173.4232,173.4616,173.2215,173.2695,74748.0
2019-11-01 14:00:00,180.42,180.43,180.26,180.34,58928.0,173.2599,173.2695,173.1063,173.1831,58928.0
2019-11-01 14:10:00,180.34,180.53,180.32,180.34,68898.0,173.1831,173.3655,173.1639,173.1831,68898.0
2019-11-01 14:20:00,180.32,180.46,180.27,180.41,54002.0,173.1639,173.2983,173.1159,173.2503,54002.0
2019-11-01 14:30:00,180.41,180.47,180.33,180.34,50627.0,173.2503,173.3079,173.1735,173.1831,50627.0
2019-11-01 14:40:00,180.34,180.44,180.32,180.4,45904.0,173.1831,173.2791,173.1639,173.2407,45904.0
2019-11-01 14:50:00,180.4,180.42,180.27,180.36,59702.0,173.2407,173.2599,173.1159,173.2023,59702.0
2019-11-01 15:00:00,180.34,180.39,180.26,180.32,48961.0,173.1831,173.2311,173.1063,173.1639,48961.0
2019-11-01 15:10:00,180.31,180.4,180.29,180.32,58711.0,173.1543,173.2407,173.1351,173.1639,58711.0
2019-11-01 15:20:00,180.31,180.44,180.21,180.4,71851.0,173.1543,173.2791,173.0582,173.2407,71851.0
2019-11-01 15:30:00,180.42,180.66,180.37,180.65,120497.0,173.2599,173.4904,173.2119,173.4808,120497.0
2019-11-01 15:40:00,180.64,180.71,180.38,180.4,98813.0,173.4712,173.5384,173.2215,173.2407,98813.0
2019-11-01 15:50:00,180.41,180.91,180.4,180.9,373544.0,173.2503,173.7305,173.2407,173.7209,373544.0
2019-11-04 09:30:00,182.08,182.4,181.36,181.57,287129.0,174.854,175.1613,174.1626,174.3643,287129.0
2019-11-04 09:40:00,181.64,181.73,181.09,181.41,141991.0,174.4315,174.5179,173.9033,174.2106,141991.0
2019-11-04 09:50:00,181.41,181.6,181.17,181.18,138521.0,174.2106,174.3931,173.9801,173.9898,138521.0
2019-11-04 10:00:00,181.22,181.23,180.77,181.0,233408.0,174.0282,174.0378,173.596,173.8169,233408.0
2019-11-04 10:10:00,181.01,181.58,181.01,181.44,148825.0,173.8265,174.3739,173.8265,174.2394,148825.0
2019-11-04 10:20:00,181.47,181.58,181.26,181.41,102535.0,174.2682,174.3739,174.0666,174.2106,102535.0
2019-11-04 10:30:00,181.41,181.49,181.03,181.16,63782.0,174.2106,174.2874,173.8457,173.9705,63782.0
2019-11-04 10:40:00,181.17,181.34,181.07,181.12,63709.0,173.9801,174.1434,173.8841,173.9321,63709.0
2019-11-04 10:50:00,181.13,181.13,180.37,180.44,140478.0,173.9417,173.9417,173.2119,173.2791,140478.0
2019-11-04 11:00:00,180.46,180.84,180.29,180.79,193984.0,173.2983,173.6632,173.1351,173.6152,193984.0
2019-11-04 11:10:00,180.84,180.91,180.32,180.37,143121.0,173.6632,173.7305,173.1639,173.2119,143121.0
2019-11-04 11:20:00,180.38,180.46,180.13,180.2,67198.0,173.2215,173.2983,172.9814,173.0486,67198.0
2019-11-04 11:30:00,180.2,180.27,180.03,180.09,78090.0,173.0486,173.1159,172.8854,172.943,78090.0
2019-11-04 11:40:00,180.08,180.23,179.98,180.04,64950.0,172.9334,173.0775,172.8374,172.895,64950.0
2019-11-04 11:50:00,180.05,180.12,179.82,179.84,48642.0,172.9046,172.9718,172.6837,172.7029,48642.0
2019-11-04 12:00:00,179.84,179.92,179.65,179.83,87151.0,172.7029,172.7798,172.5205,172.6933,87151.0
2019-11-04 12:10:00,179.83,180.03,179.79,180.03,69052.0,172.6933,172.8854,172.6549,172.8854,69052.0
2019-11-04 12:20:00,180.06,180.06,179.56,179.75,63388.0,172.9142,172.9142,172.434,172.6165,63388.0
2019-11-04 12:30:00,179.75,179.85,179.66,179.66,61232.0,172.6165,172.7125,172.5301,172.5301,61232.0
2019-11-04 12:40:00,179.66,179.75,179.57,179.62,62842.0,172.5301,172.6165,172.4436,172.4917,62842.0
2019-11-04 12:50:00,179.61,179.79,179.54,179.67,42234.0,172.4821,172.6549,172.4148,172.5397,42234.0
2019-11-04 13:00:00,179.67,179.69,179.47,179.56,53164.0,172.5397,172.5589,172.3476,172.434,53164.0
2019-11-04 13:10:00,179.56,179.89,179.52,179.77,63670.0,172.434,172.7509,172.3956,172.6357,63670.0
2019-11-04 13:20:00,179.79,179.89,179.77,179.77,54582.0,172.6549,172.7509,172.6357,172.6357,54582.0
2019-11-04 13:30:00,179.78,179.8,179.6,179.62,61046.0,172.6453,172.6645,172.4725,172.4917,61046.0
2019-11-04 13:40:00,179.62,179.71,179.49,179.55,57239.0,172.4917,172.5781,172.3668,172.4244,57239.0
2019-11-04 13:50:00,179.54,179.58,179.25,179.25,89867.0,172.4148,172.4532,172.1363,172.1363,89867.0
2019-11-04 14:00:00,179.24,179.5,179.2,179.47,73201.0,172.1267,172.3764,172.0883,172.3476,73201.0
2019-11-04 14:10:00,179.49,179.59,179.43,179.56,48368.0,172.3668,172.4629,172.3092,172.434,48368.0
2019-11-04 14:20:00,179.56,179.57,179.34,179.37,76805.0,172.434,172.4436,172.2228,172.2516,76805.0
2019-11-04 14:30:00,179.37,179.51,179.35,179.47,75906.0,172.2516,172.386,172.2324,172.3476,75906.0
2019-11-04 14:40:00,179.49,179.54,179.3,179.33,71490.0,172.3668,172.4148,172.1844,172.2132,71490.0
2019-11-04 14:50:00,179.33,179.35,179.09,179.16,101251.0,172.2132,172.2324,171.9827,172.0499,101251.0
2019-11-04 15:00:00,179.16,179.18,179.02,179.06,67153.0,172.0499,172.0691,171.9155,171.9539,67153.0
2019-11-04 15:10:00,179.06,179.06,178.81,178.93,84345.0,171.9539,171.9539,171.7138,171.829,84345.0
2019-11-04 15:20:00,178.93,179.12,178.84,178.93,86783.0,171.829,172.0115,171.7426,171.829,86783.0
2019-11-04 15:30:00,178.95,179.07,178.84,178.85,78063.0,171.8483,171.9635,171.7426,171.7522,78063.0
2019-11-04 15:40:00,178.85,179.01,178.85,179.0,93572.0,171.7522,171.9059,171.7522,171.8963,93572.0
2019-11-04 15:50:00,179.02,179.19,178.86,178.99,247852.0,171.9155,172.0787,171.7618,171.8867,247852.0
2019-11-05 09:30:00,179.07,179.56,177.69,178.06,281572.0,171.9635,172.434,170.6383,170.9936,281572.0
2019-11-05 09:40:00,178.03,178.23,177.21,177.51,165954.0,170.9648,171.1568,170.1773,170.4654,165954.0
2019-11-05 09:50:00,177.5,177.96,177.25,177.54,112736.0,170.4558,170.8975,170.2157,170.4942,112736.0
2019-11-05 10:00:00,177.63,178.09,177.32,177.41,147124.0,170.5806,171.0224,170.2829,170.3694,147124.0
2019-11-05 10:10:00,177.4,177.41,176.26,176.4,287581.0,170.3598,170.3694,169.265,169.3994,287581.0
2019-11-05 10:20:00,176.4,176.71,176.34,176.65,151815.0,169.3994,169.6971,169.3418,169.6395,151815.0
2019-11-05 10:30:00,176.63,176.7,175.94,176.15,198049.0,169.6203,169.6875,168.9577,169.1594,198049.0
2019-11-05 10:40:00,176.15,176.19,175.4,175.4,172373.0,169.1594,169.1978,168.4391,168.4391,172373.0
2019-11-05 10:50:00,175.41,175.63,175.18,175.55,163967.0,168.4487,168.66,168.2279,168.5832,163967.0
2019-11-05 11:00:00,175.57,175.87,175.52,175.69,175049.0,168.6024,168.8905,168.5544,168.7176,175049.0
2019-11-05 11:10:00,175.69,175.73,175.51,175.53,145559.0,168.7176,168.756,168.5448,168.564,145559.0
2019-11-05 11:20:00,175.54,176.05,175.51,175.98,156096.0,168.5736,169.0633,168.5448,168.9961,156096.0
2019-11-05 11:30:00,175.97,176.2,175.83,175.94,102472.0,168.9865,169.2074,168.8521,168.9577,102472.0
2019-11-05 11:40:00,175.93,176.44,175.89,176.34,96010.0,168.9481,169.4379,168.9097,169.3418,96010.0
2019-11-05 11:50:00,176.33,176.61,176.29,176.3,121780.0,169.3322,169.6011,169.2938,169.3034,121780.0
2019-11-05 12:00:00,176.3,176.41,176.21,176.24,92050.0,169.3034,169.4091,169.217,169.2458,92050.0
2019-11-05 12:10:00,176.24,176.27,176.06,176.06,59490.0,169.2458,169.2746,169.0729,169.0729,59490.0
2019-11-05 12:20:00,176.08,176.27,175.89,176.27,82895.0,169.0921,169.2746,168.9097,169.2746,82895.0
2019-11-05 12:30:00,176.26,176.35,176.14,176.28,58510.0,169.265,169.3514,169.1498,169.2842,58510.0
2019-11-05 12:40:00,176.28,176.54,176.23,176.28,73039.0,169.2842,169.5339,169.2362,169.2842,73039.0
2019-11-05 12:50:00,176.29,176.31,176.12,176.16,60989.0,169.2938,169.313,169.1306,169.169,60989.0
2019-11-05 13:00:00,176.16,176.2,176.07,176.07,84402.0,169.169,169.2074,169.0825,169.0825,84402.0
2019-11-05 13:10:00,176.07,176.2,176.04,176.1,71051.0,169.0825,169.2074,169.0537,169.1114,71051.0
2019-11-05 13:20:00,176.09,176.1,175.9,175.93,179013.0,169.1018,169.1114,168.9193,168.9481,179013.0
2019-11-05 13:30:00,175.92,175.92,175.51,175.7,201367.0,168.9385,168.9385,168.5448,168.7272,201367.0
2019-11-05 13:40:00,175.71,175.79,175.61,175.77,78125.0,168.7368,168.8137,168.6408,168.7945,78125.0
2019-11-05 13:50:00,175.8,175.9,175.73,175.73,101572.0,168.8233,168.9193,168.756,168.756,101572.0
2019-11-05 14:00:00,175.75,176.04,175.7,175.99,84946.0,168.7752,169.0537,168.7272,169.0057,84946.0
2019-11-05 14:10:00,176.0,176.01,175.88,175.94,56247.0,169.0153,169.0249,168.9001,168.9577,56247.0
2019-11-05 14:20:00,175.94,175.97,175.82,175.96,56753.0,168.9577,168.9865,168.8425,168.9769,56753.0
2019-11-05 14:30:00,175.98,176.07,175.74,175.76,73573.0,168.9961,169.0825,168.7656,168.7848,73573.0
2019-11-05 14:40:00,175.79,175.94,175.66,175.93,103921.0,168.8137,168.9577,168.6888,168.9481,103921.0
2019-11-05 14:50:00,175.95,176.31,175.93,176.29,60284.0,168.9673,169.313,168.9481,169.2938,60284.0
2019-11-05 15:00:00,176.29,176.56,176.27,176.49,68902.0,169.2938,169.5531,169.2746,169.4859,68902.0
2019-11-05 15:10:00,176.49,176.51,176.29,176.36,86368.0,169.4859,169.5051,169.2938,169.361,86368.0
2019-11-05 15:20:00,176.36,176.54,176.3,176.3,83276.0,169.361,169.5339,169.3034,169.3034,83276.0
2019-11-05 15:30:00,176.3,176.65,176.23,176.65,139214.0,169.3034,169.6395,169.2362,169.6395,139214.0
2019-11-05 15:40:00,176.64,176.82,176.58,176.6,157937.0,169.6299,169.8028,169.5723,169.5915,157937.0
2019-11-05 15:50:00,176.61,176.64,176.21,176.35,346352.0,169.6011,169.6299,169.217,169.3514,346352.0
2019-11-06 09:30:00,176.37,177.58,176.14,177.4,292631.0,169.3706,170.5326,169.1498,170.3598,292631.0
2019-11-06 09:40:00,177.42,177.64,177.0,177.51,100069.0,170.379,170.5902,169.9756,170.4654,100069.0
2019-11-06 09:50:00,177.52,177.65,177.12,177.6,75722.0,170.475,170.5998,170.0909,170.5518,75722.0
2019-11-06 10:00:00,177.6,177.72,177.36,177.69,105202.0,170.5518,170.6671,170.3214,170.6383,105202.0
2019-11-06 10:10:00,177.69,177.77,177.36,177.66,100290.0,170.6383,170.7151,170.3214,170.6094,100290.0
2019-11-06 10:20:00,177.65,177.88,177.6,177.62,64455.0,170.5998,170.8207,170.5518,170.571,64455.0
2019-11-06 10:30:00,177.61,177.74,177.5,177.56,68076.0,170.5614,170.6863,170.4558,170.5134,68076.0
2019-11-06 10:40:00,177.55,177.65,177.27,177.47,98519.0,170.5038,170.5998,170.2349,170.427,98519.0
2019-11-06 10:50:00,177.48,177.5,177.28,177.31,92583.0,170.4366,170.4558,170.2445,170.2733,92583.0
2019-11-06 11:00:00,177.31,177.72,177.25,177.7,65596.0,170.2733,170.6671,170.2157,170.6479,65596.0
2019-11-06 11:10:00,177.7,177.81,177.61,177.66,69363.0,170.6479,170.7535,170.5614,170.6094,69363.0
2019-11-06 11:20:00,177.65,177.68,177.32,177.44,61607.0,170.5998,170.6287,170.2829,170.3982,61607.0
2019-11-06 11:30:00,177.44,177.83,177.4,177.82,60560.0,170.3982,170.7727,170.3598,170.7631,60560.0
2019-11-06 11:40:00,177.83,177.92,176.99,177.26,125460.0,170.7727,170.8591,169.966,170.2253,125460.0
2019-11-06 11:50:00,177.27,177.67,177.16,177.63,86892.0,170.2349,170.619,170.1293,170.5806,86892.0
2019-11-06 12:00:00,177.63,177.94,177.52,177.94,56177.0,170.5806,170.8783,170.475,170.8783,56177.0
2019-11-06 12:10:00,177.93,178.19,177.89,178.04,68146.0,170.8687,171.1184,170.8303,170.9744,68146.0
2019-11-06 12:20:00,178.05,178.11,177.82,177.84,44893.0,170.984,171.0416,170.7631,170.7823,44893.0
2019-11-06 12:30:00,177.84,178.08,177.77,178.04,69071.0,170.7823,171.0128,170.7151,170.9744,69071.0
2019-11-06 12:40:00,178.06,178.1,177.89,178.0,47328.0,170.9936,171.032,170.8303,170.936,47328.0
2019-11-06 12:50:00,178.01,178.11,177.7,177.93,67259.0,170.9456,171.0416,170.6479,170.8687,67259.0
2019-11-06 13:00:00,177.93,178.04,177.61,177.63,44924.0,170.8687,170.9744,170.5614,170.5806,44924.0
2019-11-06 13:10:00,177.61,177.88,177.59,177.73,33678.0,170.5614,170.8207,170.5422,170.6767,33678.0
2019-11-06 13:20:00,177.74,177.77,177.65,177.68,53278.0,170.6863,170.7151,170.5998,170.6287,53278.0
2019-11-06 13:30:00,177.68,177.75,177.43,177.57,48149.0,170.6287,170.6959,170.3886,170.523,48149.0
2019-11-06 13:40:00,177.58,177.65,177.39,177.4,49258.0,170.5326,170.5998,170.3502,170.3598,49258.0
2019-11-06 13:50:00,177.41,177.45,177.26,177.45,82329.0,170.3694,170.4078,170.2253,170.4078,82329.0
2019-11-06 14:00:00,177.45,177.53,177.32,177.37,53198.0,170.4078,170.4846,170.2829,170.331,53198.0
2019-11-06 14:10:00,177.38,177.45,177.34,177.43,36294.0,170.3406,170.4078,170.3021,170.3886,36294.0
2019-11-06 14:20:00,177.45,177.49,177.28,177.42,42646.0,170.4078,170.4462,170.2445,170.379,42646.0
2019-11-06 14:30:00,177.42,177.51,177.4,177.43,31243.0,170.379,170.4654,170.3598,170.3886,31243.0
2019-11-06 14:40:00,177.42,177.51,177.33,177.37,24852.0,170.379,170.4654,170.2925,170.331,24852.0
2019-11-06 14:50:00,177.37,177.57,177.36,177.55,32836.0,170.331,170.523,170.3214,170.5038,32836.0
2019-11-06 15:00:00,177.54,177.55,177.46,177.52,36229.0,170.4942,170.5038,170.4174,170.475,36229.0
2019-11-06 15:10:00,177.54,177.73,177.52,177.71,67267.0,170.4942,170.6767,170.475,170.6575,67267.0
2019-11-06 15:20:00,177.71,177.94,177.68,177.7,125852.0,170.6575,170.8783,170.6287,170.6479,125852.0
2019-11-06 15:30:00,177.7,177.74,177.56,177.72,64464.0,170.6479,170.6863,170.5134,170.6671,64464.0
2019-11-06 15:40:00,177.71,177.71,177.52,177.67,69582.0,170.6575,170.6575,170.475,170.619,69582.0
2019-11-06 15:50:00,177.65,177.77,176.5,176.75,988211.0,170.5998,170.7151,169.4955,169.7356,988211.0
2019-11-07 09:30:00,177.35,178.15,176.85,177.69,293633.0,170.3117,171.08,169.8316,170.6383,293633.0
2019-11-07 09:40:00,177.66,178.42,177.54,178.19,74612.0,170.6094,171.3393,170.4942,171.1184,74612.0
2019-11-07 09:50:00,178.22,178.25,177.75,177.76,64350.0,171.1472,171.176,170.6959,170.7055,64350.0
2019-11-07 10:00:00,177.8,178.1,177.77,178.09,94993.0,170.7439,171.032,170.7151,171.0224,94993.0
2019-11-07 10:10:00,178.07,178.58,177.95,178.55,111860.0,171.0032,171.4929,170.8879,171.4641,111860.0
2019-11-07 10:20:00,178.55,178.58,178.29,178.46,80701.0,171.4641,171.4929,171.2144,171.3777,80701.0
2019-11-07 10:30:00,178.47,179.01,178.47,178.89,194486.0,171.3873,171.9059,171.3873,171.7906,194486.0
2019-11-07 10:40:00,178.91,179.16,178.88,179.14,132704.0,171.8098,172.0499,171.781,172.0307,132704.0
2019-11-07 10:50:00,179.13,179.48,179.11,179.3,130030.0,172.0211,172.3572,172.0019,172.1844,130030.0
2019-11-07 11:00:00,179.29,179.6,179.18,179.5,115253.0,172.1748,172.4725,172.0691,172.3764,115253.0
2019-11-07 11:10:00,179.48,179.64,179.38,179.58,59960.0,172.3572,172.5109,172.2612,172.4532,59960.0
2019-11-07 11:20:00,179.57,179.76,179.49,179.76,96407.0,172.4436,172.6261,172.3668,172.6261,96407.0
2019-11-07 11:30:00,179.74,179.83,179.67,179.82,63805.0,172.6069,172.6933,172.5397,172.6837,63805.0
2019-11-07 11:40:00,179.83,179.85,179.39,179.58,82211.0,172.6933,172.7125,172.2708,172.4532,82211.0
2019-11-07 11:50:00,179.58,179.95,179.5,179.91,93105.0,172.4532,172.8086,172.3764,172.7702,93105.0
2019-11-07 12:00:00,179.92,179.94,179.48,179.52,50947.0,172.7798,172.799,172.3572,172.3956,50947.0
2019-11-07 12:10:00,179.54,179.65,179.25,179.29,51727.0,172.4148,172.5205,172.1363,172.1748,51727.0
2019-11-07 12:20:00,179.29,179.5,179.23,179.47,42038.0,172.1748,172.3764,172.1171,172.3476,42038.0
2019-11-07 12:30:00,179.47,179.48,179.33,179.36,47269.0,172.3476,172.3572,172.2132,172.242,47269.0
2019-11-07 12:40:00,179.36,179.47,179.23,179.43,35964.0,172.242,172.3476,172.1171,172.3092,35964.0
2019-11-07 12:50:00,179.44,179.5,179.31,179.33,31360.0,172.3188,172.3764,172.194,172.2132,31360.0
2019-11-07 13:00:00,179.34,179.37,179.25,179.37,45035.0,172.2228,172.2516,172.1363,172.2516,45035.0
2019-11-07 13:10:00,179.38,179.61,179.36,179.59,49065.0,172.2612,172.4821,172.242,172.4629,49065.0
2019-11-07 13:20:00,179.59,179.84,179.55,179.81,54654.0,172.4629,172.7029,172.4244,172.6741,54654.0
2019-11-07 13:30:00,179.81,179.93,179.61,179.93,85757.0,172.6741,172.7894,172.4821,172.7894,85757.0
2019-11-07 13:40:00,179.93,180.07,179.86,180.05,176333.0,172.7894,172.9238,172.7221,172.9046,176333.0
2019-11-07 13:50:00,180.05,180.17,180.03,180.07,40553.0,172.9046,173.0198,172.8854,172.9238,40553.0
2019-11-07 14:00:00,180.06,180.12,179.94,180.01,87320.0,172.9142,172.9718,172.799,172.8662,87320.0
2019-11-07 14:10:00,180.01,180.14,179.99,180.13,35054.0,172.8662,172.991,172.847,172.9814,35054.0
2019-11-07 14:20:00,180.13,180.45,180.11,180.36,79075.0,172.9814,173.2887,172.9622,173.2023,79075.0
2019-11-07 14:30:00,180.35,180.53,180.27,180.52,78214.0,173.1927,173.3655,173.1159,173.3559,78214.0
2019-11-07 14:40:00,180.52,180.65,179.87,179.95,141203.0,173.3559,173.4808,172.7317,172.8086,141203.0
2019-11-07 14:50:00,179.94,180.2,179.77,180.14,66372.0,172.799,173.0486,172.6357,172.991,66372.0
2019-11-07 15:00:00,180.14,180.18,179.79,179.79,58801.0,172.991,173.0294,172.6549,172.6549,58801.0
2019-11-07 15:10:00,179.79,179.84,179.46,179.46,60144.0,172.6549,172.7029,172.338,172.338,60144.0
2019-11-07 15:20:00,179.48,179.67,179.32,179.66,87336.0,172.3572,172.5397,172.2036,172.5301,87336.0
2019-11-07 15:30:00,179.68,179.89,179.6,179.6,84689.0,172.5493,172.7509,172.4725,172.4725,84689.0
2019-11-07 15:40:00,179.56,179.62,179.23,179.6,88339.0,172.434,172.4917,172.1171,172.4725,88339.0
2019-11-07 15:50:00,179.59,179.6,178.12,178.39,1056284.0,172.4629,172.4725,171.0512,171.3105,1056284.0
2019-11-08 09:30:00,178.38,179.44,178.38,178.95,196766.0,171.3009,172.3188,171.3009,171.8483,196766.0
2019-11-08 09:40:00,178.93,179.45,178.84,179.12,106378.0,171.829,172.3284,171.7426,172.0115,106378.0
2019-11-08 09:50:00,179.14,179.24,178.65,178.67,92537.0,172.0307,172.1267,171.5602,171.5794,92537.0
2019-11-08 10:00:00,178.61,178.84,178.26,178.54,114804.0,171.5217,171.7426,171.1856,171.4545,114804.0
2019-11-08 10:10:00,178.53,178.71,178.44,178.54,70293.0,171.4449,171.6178,171.3585,171.4545,70293.0
2019-11-08 10:20:00,178.52,178.67,178.37,178.64,55617.0,171.4353,171.5794,171.2913,171.5506,55617.0
2019-11-08 10:30:00,178.63,178.95,178.61,178.71,55219.0,171.541,171.8483,171.5217,171.6178,55219.0
2019-11-08 10:40:00,178.72,178.77,178.28,178.3,57723.0,171.6274,171.6754,171.2048,171.224,57723.0
2019-11-08 10:50:00,178.32,178.56,178.26,178.51,53313.0,171.2433,171.4737,171.1856,171.4257,53313.0
2019-11-08 11:00:00,178.53,178.66,178.41,178.53,47350.0,171.4449,171.5698,171.3297,171.4449,47350.0
2019-11-08 11:10:00,178.54,178.59,178.25,178.25,71637.0,171.4545,171.5025,171.176,171.176,71637.0
2019-11-08 11:20:00,178.26,178.33,177.95,178.04,67162.0,171.1856,171.2529,170.8879,170.9744,67162.0
2019-11-08 11:30:00,178.06,178.34,178.05,178.22,63262.0,170.9936,171.2625,170.984,171.1472,63262.0
2019-11-08 11:40:00,178.23,178.23,177.86,177.91,52333.0,171.1568,171.1568,170.8015,170.8495,52333.0
2019-11-08 11:50:00,177.92,177.96,177.8,177.82,49023.0,170.8591,170.8975,170.7439,170.7631,49023.0
2019-11-08 12:00:00,177.82,178.12,177.82,178.12,52820.0,170.7631,171.0512,170.7631,171.0512,52820.0
2019-11-08 12:10:00,178.14,178.39,178.14,178.35,40402.0,171.0704,171.3105,171.0704,171.2721,40402.0
2019-11-08 12:20:00,178.34,178.4,178.3,178.4,35989.0,171.2625,171.3201,171.224,171.3201,35989.0
2019-11-08 12:30:00,178.4,178.61,178.38,178.39,37445.0,171.3201,171.5217,171.3009,171.3105,37445.0
2019-11-08 12:40:00,178.39,178.4,178.0,178.01,55695.0,171.3105,171.3201,170.936,170.9456,55695.0
2019-11-08 12:50:00,178.01,178.08,177.9,178.08,43749.0,170.9456,171.0128,170.8399,171.0128,43749.0
2019-11-08 13:00:00,178.08,178.09,177.98,178.0,48893.0,171.0128,171.0224,170.9167,170.936,48893.0
2019-11-08 13:10:00,177.98,178.19,177.98,178.13,28616.0,170.9167,171.1184,170.9167,171.0608,28616.0
2019-11-08 13:20:00,178.12,178.17,178.05,178.13,26961.0,171.0512,171.0992,170.984,171.0608,26961.0
2019-11-08 13:30:00,178.13,178.17,178.05,178.11,31509.0,171.0608,171.0992,170.984,171.0416,31509.0
2019-11-08 13:40:00,178.11,178.2,178.07,178.13,27341.0,171.0416,171.128,171.0032,171.0608,27341.0
2019-11-08 13:50:00,178.12,178.25,178.06,178.19,33833.0,171.0512,171.176,170.9936,171.1184,33833.0
2019-11-08 14:00:00,178.2,178.27,178.11,178.15,41713.0,171.128,171.1952,171.0416,171.08,41713.0
2019-11-08 14:10:00,178.16,178.2,178.02,178.02,27087.0,171.0896,171.128,170.9552,170.9552,27087.0
2019-11-08 14:20:00,178.02,178.13,178.01,178.04,44287.0,170.9552,171.0608,170.9456,170.9744,44287.0
2019-11-08 14:30:00,178.05,178.15,178.03,178.07,33504.0,170.984,171.08,170.9648,171.0032,33504.0
2019-11-08 14:40:00,178.06,178.16,178.03,178.03,33466.0,170.9936,171.0896,170.9648,170.9648,33466.0
2019-11-08 14:50:00,178.04,178.2,178.04,178.17,38141.0,170.9744,171.128,170.9744,171.0992,38141.0
2019-11-08 15:00:00,178.16,178.29,178.12,178.21,65920.0,171.0896,171.2144,171.0512,171.1376,65920.0
2019-11-08 15:10:00,178.22,178.31,178.17,178.3,40343.0,171.1472,171.2336,171.0992,171.224,40343.0
2019-11-08 15:20:00,178.31,178.42,178.24,178.33,93809.0,171.2336,171.3393,171.1664,171.2529,93809.0
2019-11-08 15:30:00,178.33,178.64,178.27,178.63,62816.0,171.2529,171.5506,171.1952,171.541,62816.0
2019-11-08 15:40:00,178.61,178.66,178.47,178.57,61459.0,171.5217,171.5698,171.3873,171.4833,61459.0
2019-11-08 15:50:00,178.57,178.99,178.56,178.95,252819.0,171.4833,171.8867,171.4737,171.8483,252819.0
2019-11-11 09:30:00,178.5,179.33,178.2,179.33,239719.0,171.4161,172.2132,171.128,172.2132,239719.0
2019-11-11 09:40:00,179.32,179.83,179.26,179.75,112645.0,172.2036,172.6933,172.1459,172.6165,112645.0
2019-11-11 09:50:00,179.78,179.98,179.21,179.34,89031.0,172.6453,172.8374,172.0979,172.2228,89031.0
2019-11-11 10:00:00,179.39,179.51,179.03,179.4,55165.0,172.2708,172.386,171.9251,172.2804,55165.0
2019-11-11 10:10:00,179.4,179.95,179.38,179.89,70244.0,172.2804,172.8086,172.2612,172.7509,70244.0
2019-11-11 10:20:00,179.9,180.09,179.77,180.09,98012.0,172.7605,172.943,172.6357,172.943,98012.0
2019-11-11 10:30:00,180.09,180.22,179.84,179.88,63055.0,172.943,173.0678,172.7029,172.7413,63055.0
2019-11-11 10:40:00,179.9,180.29,179.9,180.11,56830.0,172.7605,173.1351,172.7605,172.9622,56830.0
2019-11-11 10:50:00,180.09,180.15,179.85,179.87,52772.0,172.943,173.0006,172.7125,172.7317,52772.0
2019-11-11 11:00:00,179.89,180.08,179.83,179.91,42896.0,172.7509,172.9334,172.6933,172.7702,42896.0
2019-11-11 11:10:00,179.93,180.17,179.9,180.08,35128.0,172.7894,173.0198,172.7605,172.9334,35128.0
2019-11-11 11:20:00,180.08,180.23,180.02,180.09,55987.0,172.9334,173.0775,172.8758,172.943,55987.0
2019-11-11 11:30:00,180.09,180.36,179.97,179.99,55216.0,172.943,173.2023,172.8278,172.847,55216.0
2019-11-11 11:40:00,179.99,180.13,179.87,179.91,55803.0,172.847,172.9814,172.7317,172.7702,55803.0
2019-11-11 11:50:00,179.91,180.11,179.81,179.94,51710.0,172.7702,172.9622,172.6741,172.799,51710.0
2019-11-11 12:00:00,179.93,179.93,179.56,179.66,38766.0,172.7894,172.7894,172.434,172.5301,38766.0
2019-11-11 12:10:00,179.65,179.65,179.54,179.62,28628.0,172.5205,172.5205,172.4148,172.4917,28628.0
2019-11-11 12:20:00,179.62,179.7,179.53,179.63,33323.0,172.4917,172.5685,172.4052,172.5013,33323.0
2019-11-11 12:30:00,179.64,179.68,179.45,179.59,29674.0,172.5109,172.5493,172.3284,172.4629,29674.0
2019-11-11 12:40:00,179.61,179.66,179.52,179.63,24490.0,172.4821,172.5301,172.3956,172.5013,24490.0
2019-11-11 12:50:00,179.62,179.77,179.54,179.7,22475.0,172.4917,172.6357,172.4148,172.5685,22475.0
2019-11-11 13:00:00,179.71,179.71,179.57,179.61,29312.0,172.5781,172.5781,172.4436,172.4821,29312.0
2019-11-11 13:10:00,179.59,179.89,179.59,179.81,50653.0,172.4629,172.7509,172.4629,172.6741,50653.0
2019-11-11 13:20:00,179.84,180.11,179.71,180.11,48776.0,172.7029,172.9622,172.5781,172.9622,48776.0
2019-11-11 13:30:00,180.12,180.14,179.94,179.98,38922.0,172.9718,172.991,172.799,172.8374,38922.0
2019-11-11 13:40:00,179.99,180.17,179.96,180.17,48885.0,172.847,173.0198,172.8182,173.0198,48885.0
2019-11-11 13:50:00,180.16,180.16,179.79,179.88,33499.0,173.0102,173.0102,172.6549,172.7413,33499.0
2019-11-11 14:00:00,179.85,180.05,179.79,180.03,49033.0,172.7125,172.9046,172.6549,172.8854,49033.0
2019-11-11 14:10:00,180.02,180.11,179.91,179.95,34845.0,172.8758,172.9622,172.7702,172.8086,34845.0
2019-11-11 14:20:00,179.95,179.99,179.78,179.84,39742.0,172.8086,172.847,172.6453,172.7029,39742.0
2019-11-11 14:30:00,179.84,179.93,179.79,179.85,43293.0,172.7029,172.7894,172.6549,172.7125,43293.0
2019-11-11 14:40:00,179.85,179.97,179.72,179.75,45670.0,172.7125,172.8278,172.5877,172.6165,45670.0
2019-11-11 14:50:00,179.74,179.79,179.61,179.71,73845.0,172.6069,172.6549,172.4821,172.5781,73845.0
2019-11-11 15:00:00,179.72,179.82,179.67,179.73,47727.0,172.5877,172.6837,172.5397,172.5973,47727.0
2019-11-11 15:10:00,179.71,179.75,179.59,179.59,33463.0,172.5781,172.6165,172.4629,172.4629,33463.0
2019-11-11 15:20:00,179.58,179.62,179.47,179.53,62452.0,172.4532,172.4917,172.3476,172.4052,62452.0
2019-11-11 15:30:00,179.55,179.57,179.34,179.4,63436.0,172.4244,172.4436,172.2228,172.2804,63436.0
2019-11-11 15:40:00,179.38,179.41,179.29,179.33,59009.0,172.2612,172.29,172.1748,172.2132,59009.0
2019-11-11 15:50:00,179.34,179.54,179.15,179.52,246502.0,172.2228,172.4148,172.0403,172.3956,246502.0
2019-11-12 09:30:00,179.94,180.38,179.71,180.14,235912.0,172.799,173.2215,172.5781,172.991,235912.0
2019-11-12 09:40:00,180.11,180.24,179.63,179.99,113254.0,172.9622,173.0871,172.5013,172.847,113254.0
2019-11-12 09:50:00,180.02,180.64,180.0,180.64,107614.0,172.8758,173.4712,172.8566,173.4712,107614.0
2019-11-12 10:00:00,180.64,180.75,180.33,180.44,70048.0,173.4712,173.5768,173.1735,173.2791,70048.0
2019-11-12 10:10:00,180.45,180.74,180.38,180.72,62992.0,173.2887,173.5672,173.2215,173.548,62992.0
2019-11-12 10:20:00,180.73,181.06,180.7,180.86,152129.0,173.5576,173.8745,173.5288,173.6825,152129.0
2019-11-12 10:30:00,180.84,180.84,180.03,180.03,104827.0,173.6632,173.6632,172.8854,172.8854,104827.0
2019-11-12 10:40:00,180.02,180.39,179.92,180.2,120408.0,172.8758,173.2311,172.7798,173.0486,120408.0
2019-11-12 10:50:00,180.2,180.37,180.13,180.32,66000.0,173.0486,173.2119,172.9814,173.1639,66000.0
2019-11-12 11:00:00,180.35,180.38,179.85,180.06,72907.0,173.1927,173.2215,172.7125,172.9142,72907.0
2019-11-12 11:10:00,180.05,180.31,179.93,180.18,75659.0,172.9046,173.1543,172.7894,173.0294,75659.0
2019-11-12 11:20:00,180.18,180.38,180.09,180.31,51572.0,173.0294,173.2215,172.943,173.1543,51572.0
2019-11-12 11:30:00,180.33,180.43,180.06,180.16,45069.0,173.1735,173.2695,172.9142,173.0102,45069.0
2019-11-12 11:40:00,180.18,180.26,179.95,179.99,52716.0,173.0294,173.1063,172.8086,172.847,52716.0
2019-11-12 11:50:00,180.0,180.14,179.96,180.06,39737.0,172.8566,172.991,172.8182,172.9142,39737.0
2019-11-12 12:00:00,180.08,180.08,179.78,179.87,38817.0,172.9334,172.9334,172.6453,172.7317,38817.0
2019-11-12 12:10:00,179.91,180.07,179.7,179.77,35177.0,172.7702,172.9238,172.5685,172.6357,35177.0
2019-11-12 12:20:00,179.77,179.86,179.72,179.86,27112.0,172.6357,172.7221,172.5877,172.7221,27112.0
2019-11-12 12:30:00,179.83,179.88,179.72,179.81,20002.0,172.6933,172.7413,172.5877,172.6741,20002.0
2019-11-12 12:40:00,179.82,179.86,179.61,179.65,40970.0,172.6837,172.7221,172.4821,172.5205,40970.0
2019-11-12 12:50:00,179.64,179.89,179.47,179.75,56333.0,172.5109,172.7509,172.3476,172.6165,56333.0
2019-11-12 13:00:00,179.76,179.83,179.7,179.7,19858.0,172.6261,172.6933,172.5685,172.5685,19858.0
2019-11-12 13:10:00,179.7,179.92,179.67,179.9,52900.0,172.5685,172.7798,172.5397,172.7605,52900.0
2019-11-12 13:20:00,179.91,179.98,179.78,179.84,56823.0,172.7702,172.8374,172.6453,172.7029,56823.0
2019-11-12 13:30:00,179.86,179.99,179.84,179.92,37944.0,172.7221,172.847,172.7029,172.7798,37944.0
2019-11-12 13:40:00,179.93,180.08,179.93,180.05,39221.0,172.7894,172.9334,172.7894,172.9046,39221.0
2019-11-12 13:50:00,180.06,180.13,179.97,180.01,30400.0,172.9142,172.9814,172.8278,172.8662,30400.0
2019-11-12 14:00:00,180.0,180.0,179.64,179.7,58360.0,172.8566,172.8566,172.5109,172.5685,58360.0
2019-11-12 14:10:00,179.7,179.77,179.39,179.47,69087.0,172.5685,172.6357,172.2708,172.3476,69087.0
2019-11-12 14:20:00,179.48,179.54,179.33,179.36,42088.0,172.3572,172.4148,172.2132,172.242,42088.0
2019-11-12 14:30:00,179.34,179.46,179.31,179.36,51980.0,172.2228,172.338,172.194,172.242,51980.0
2019-11-12 14:40:00,179.33,179.36,179.09,179.15,51626.0,172.2132,172.242,171.9827,172.0403,51626.0
2019-11-12 14:50:00,179.14,179.21,178.88,179.13,90167.0,172.0307,172.0979,171.781,172.0211,90167.0
2019-11-12 15:00:00,179.11,179.31,179.1,179.21,41539.0,172.0019,172.194,171.9923,172.0979,41539.0
2019-11-12 15:10:00,179.2,179.32,179.12,179.3,63559.0,172.0883,172.2036,172.0115,172.1844,63559.0
2019-11-12 15:20:00,179.31,179.59,179.3,179.55,50807.0,172.194,172.4629,172.1844,172.4244,50807.0
2019-11-12 15:30:00,179.54,179.65,179.46,179.56,74037.0,172.4148,172.5205,172.338,172.434,74037.0
2019-11-12 15:40:00,179.56,179.74,179.54,179.68,73109.0,172.434,172.6069,172.4148,172.5493,73109.0
2019-11-12 15:50:00,179.69,179.84,179.56,179.74,217336.0,172.5589,172.7029,172.434,172.6069,217336.0
2019-11-13 09:30:00,179.4,180.88,178.66,180.81,245100.0,172.2804,173.7017,171.5698,173.6344,245100.0
2019-11-13 09:40:00,180.81,180.82,179.68,179.79,134210.0,173.6344,173.644,172.5493,172.6549,134210.0
2019-11-13 09:50:00,179.78,179.99,179.65,179.95,80144.0,172.6453,172.847,172.5205,172.8086,80144.0
2019-11-13 10:00:00,179.95,180.44,179.89,180.42,98446.0,172.8086,173.2791,172.7509,173.2599,98446.0
2019-11-13 10:10:00,180.43,180.7,180.23,180.41,101501.0,173.2695,173.5288,173.0775,173.2503,101501.0
2019-11-13 10:20:00,180.41,180.47,180.01,180.08,65995.0,173.2503,173.3079,172.8662,172.9334,65995.0
2019-11-13 10:30:00,180.06,180.33,179.8,180.29,101384.0,172.9142,173.1735,172.6645,173.1351,101384.0
2019-11-13 10:40:00,180.31,180.43,180.06,180.08,82982.0,173.1543,173.2695,172.9142,172.9334,82982.0
2019-11-13 10:50:00,180.1,180.48,179.92,180.21,84475.0,172.9526,173.3175,172.7798,173.0582,84475.0
2019-11-13 11:00:00,180.21,180.22,179.82,179.85,74932.0,173.0582,173.0678,172.6837,172.7125,74932.0
2019-11-13 11:10:00,179.86,179.89,179.64,179.65,71774.0,172.7221,172.7509,172.5109,172.5205,71774.0
2019-11-13 11:20:00,179.67,179.72,178.05,178.11,332275.0,172.5397,172.5877,170.984,171.0416,332275.0
2019-11-13 11:30:00,178.17,179.42,177.9,178.86,404368.0,171.0992,172.2996,170.8399,171.7618,404368.0
2019-11-13 11:40:00,178.88,179.64,178.68,179.25,141195.0,171.781,172.5109,171.589,172.1363,141195.0
2019-11-13 11:50:00,179.26,179.28,178.9,178.96,94957.0,172.1459,172.1652,171.8002,171.8579,94957.0
2019-11-13 12:00:00,178.96,179.23,178.83,179.22,78055.0,171.8579,172.1171,171.733,172.1075,78055.0
2019-11-13 12:10:00,179.22,179.54,179.15,179.42,74484.0,172.1075,172.4148,172.0403,172.2996,74484.0
2019-11-13 12:20:00,179.42,179.43,179.21,179.23,42276.0,172.2996,172.3092,172.0979,172.1171,42276.0
2019-11-13 12:30:00,179.22,179.33,179.14,179.24,50615.0,172.1075,172.2132,172.0307,172.1267,50615.0
2019-11-13 12:40:00,179.25,179.31,179.06,179.27,42968.0,172.1363,172.194,171.9539,172.1556,42968.0
2019-11-13 12:50:00,179.25,179.4,179.22,179.33,37816.0,172.1363,172.2804,172.1075,172.2132,37816.0
2019-11-13 13:00:00,179.32,179.32,179.14,179.27,37449.0,172.2036,172.2036,172.0307,172.1556,37449.0
2019-11-13 13:10:00,179.27,179.44,179.27,179.34,67900.0,172.1556,172.3188,172.1556,172.2228,67900.0
2019-11-13 13:20:00,179.32,179.48,179.31,179.33,63918.0,172.2036,172.3572,172.194,172.2132,63918.0
2019-11-13 13:30:00,179.32,179.55,179.31,179.45,60307.0,172.2036,172.4244,172.194,172.3284,60307.0
2019-11-13 13:40:00,179.46,179.58,179.33,179.34,40466.0,172.338,172.4532,172.2132,172.2228,40466.0
2019-11-13 13:50:00,179.34,179.58,178.87,179.25,95508.0,172.2228,172.4532,171.7714,172.1363,95508.0
2019-11-13 14:00:00,179.25,179.25,178.99,179.06,67900.0,172.1363,172.1363,171.8867,171.9539,67900.0
2019-11-13 14:10:00,179.08,179.28,178.95,179.03,70808.0,171.9731,172.1652,171.8483,171.9251,70808.0
2019-11-13 14:20:00,179.03,179.31,179.01,179.29,100872.0,171.9251,172.194,171.9059,172.1748,100872.0
2019-11-13 14:30:00,179.31,179.43,179.19,179.19,82197.0,172.194,172.3092,172.0787,172.0787,82197.0
2019-11-13 14:40:00,179.18,179.41,179.18,179.25,65582.0,172.0691,172.29,172.0691,172.1363,65582.0
2019-11-13 14:50:00,179.24,179.46,179.24,179.46,71794.0,172.1267,172.338,172.1267,172.338,71794.0
2019-11-13 15:00:00,179.45,179.64,179.42,179.51,88470.0,172.3284,172.5109,172.2996,172.386,88470.0
2019-11-13 15:10:00,179.51,179.54,179.4,179.52,72621.0,172.386,172.4148,172.2804,172.3956,72621.0
2019-11-13 15:20:00,179.52,179.61,179.42,179.47,84921.0,172.3956,172.4821,172.2996,172.3476,84921.0
2019-11-13 15:30:00,179.46,179.53,179.27,179.28,89436.0,172.338,172.4052,172.1556,172.1652,89436.0
2019-11-13 15:40:00,179.28,179.4,179.2,179.36,133266.0,172.1652,172.2804,172.0883,172.242,133266.0
2019-11-13 15:50:00,179.36,179.46,179.17,179.38,335416.0,172.242,172.338,172.0595,172.2612,335416.0
2019-11-14 09:30:00,179.0,179.25,178.32,178.95,199738.0,172.1832,172.4236,171.5291,172.1351,199738.0
2019-11-14 09:40:00,178.87,178.97,178.24,178.28,148572.0,172.0581,172.1543,171.4521,171.4906,148572.0
2019-11-14 09:50:00,178.29,178.75,178.06,178.67,146091.0,171.5002,171.9427,171.279,171.8657,146091.0
2019-11-14 10:00:00,178.66,179.3,178.61,179.01,113734.0,171.8561,172.4717,171.808,172.1928,113734.0
2019-11-14 10:10:00,179.0,179.01,178.57,178.73,79657.0,172.1832,172.1928,171.7695,171.9234,79657.0
2019-11-14 10:20:00,178.74,178.74,178.29,178.36,78865.0,171.9331,171.9331,171.5002,171.5675,78865.0
2019-11-14 10:30:00,178.35,178.7,178.25,178.63,65448.0,171.5579,171.8946,171.4617,171.8272,65448.0
2019-11-14 10:40:00,178.62,178.74,178.38,178.52,68858.0,171.8176,171.9331,171.5868,171.7214,68858.0
2019-11-14 10:50:00,178.53,178.57,178.22,178.37,65819.0,171.7311,171.7695,171.4329,171.5772,65819.0
2019-11-14 11:00:00,178.38,178.85,178.35,178.74,47629.0,171.5868,172.0389,171.5579,171.9331,47629.0
2019-11-14 11:10:00,178.75,178.75,178.43,178.64,72149.0,171.9427,171.9427,171.6349,171.8369,72149.0
2019-11-14 11:20:00,178.64,178.88,178.55,178.87,49917.0,171.8369,172.0677,171.7503,172.0581,49917.0
2019-11-14 11:30:00,178.87,178.93,178.76,178.84,55690.0,172.0581,172.1158,171.9523,172.0293,55690.0
2019-11-14 11:40:00,178.83,178.91,178.49,178.69,85438.0,172.0196,172.0966,171.6926,171.885,85438.0
2019-11-14 11:50:00,178.69,178.74,178.54,178.59,70155.0,171.885,171.9331,171.7407,171.7888,70155.0
2019-11-14 12:00:00,178.59,178.68,178.44,178.63,43312.0,171.7888,171.8753,171.6445,171.8272,43312.0
2019-11-14 12:10:00,178.64,178.76,178.58,178.75,31710.0,171.8369,171.9523,171.7792,171.9427,31710.0
2019-11-14 12:20:00,178.73,178.98,178.69,178.97,37307.0,171.9234,172.1639,171.885,172.1543,37307.0
2019-11-14 12:30:00,178.98,179.08,178.89,178.95,43088.0,172.1639,172.2601,172.0773,172.1351,43088.0
2019-11-14 12:40:00,178.98,179.13,178.94,179.08,36292.0,172.1639,172.3082,172.1254,172.2601,36292.0
2019-11-14 12:50:00,179.1,179.1,178.88,179.03,48770.0,172.2794,172.2794,172.0677,172.212,48770.0
2019-11-14 13:00:00,179.04,179.16,179.01,179.09,53557.0,172.2216,172.3371,172.1928,172.2697,53557.0
2019-11-14 13:10:00,179.11,179.22,179.09,179.14,37483.0,172.289,172.3948,172.2697,172.3178,37483.0
2019-11-14 13:20:00,179.15,179.18,179.05,179.06,36070.0,172.3274,172.3563,172.2313,172.2409,36070.0
2019-11-14 13:30:00,179.06,179.12,178.96,178.99,37896.0,172.2409,172.2986,172.1447,172.1735,37896.0
2019-11-14 13:40:00,179.0,179.1,178.9,179.07,27213.0,172.1832,172.2794,172.087,172.2505,27213.0
2019-11-14 13:50:00,179.06,179.13,178.68,178.94,82452.0,172.2409,172.3082,171.8753,172.1254,82452.0
2019-11-14 14:00:00,178.9,179.2,178.84,179.2,34427.0,172.087,172.3755,172.0293,172.3755,34427.0
2019-11-14 14:10:00,179.2,179.43,179.18,179.37,48438.0,172.3755,172.5968,172.3563,172.5391,48438.0
2019-11-14 14:20:00,179.39,179.45,179.32,179.42,46950.0,172.5583,172.616,172.491,172.5872,46950.0
2019-11-14 14:30:00,179.43,179.56,179.32,179.43,66144.0,172.5968,172.7218,172.491,172.5968,66144.0
2019-11-14 14:40:00,179.46,179.48,179.34,179.37,34396.0,172.6256,172.6449,172.5102,172.5391,34396.0
2019-11-14 14:50:00,179.38,179.51,179.33,179.43,35777.0,172.5487,172.6737,172.5006,172.5968,35777.0
2019-11-14 15:00:00,179.42,179.47,179.31,179.4,45978.0,172.5872,172.6353,172.4814,172.5679,45978.0
2019-11-14 15:10:00,179.41,179.49,179.27,179.39,51940.0,172.5775,172.6545,172.4429,172.5583,51940.0
2019-11-14 15:20:00,179.39,179.69,179.38,179.67,70945.0,172.5583,172.8469,172.5487,172.8276,70945.0
2019-11-14 15:30:00,179.67,179.7,179.55,179.59,98285.0,172.8276,172.8565,172.7122,172.7507,98285.0
2019-11-14 15:40:00,179.6,179.6,178.21,179.42,306897.0,172.7603,172.7603,171.4232,172.5872,306897.0
2019-11-14 15:50:00,179.39,179.77,179.13,179.72,716255.0,172.5583,172.9238,172.3082,172.8757,716255.0
2019-11-15 09:30:00,180.03,180.62,179.72,179.99,535827.0,173.1739,173.7415,172.8757,173.1355,535827.0
2019-11-15 09:40:00,179.99,180.38,179.56,180.3,107471.0,173.1355,173.5106,172.7218,173.4337,107471.0
2019-11-15 09:50:00,180.3,180.41,179.95,180.03,52883.0,173.4337,173.5395,173.097,173.1739,52883.0
2019-11-15 10:00:00,180.07,180.5,180.04,180.5,166852.0,173.2124,173.626,173.1836,173.626,166852.0
2019-11-15 10:10:00,180.5,180.6,180.45,180.59,103646.0,173.626,173.7222,173.5779,173.7126,103646.0
2019-11-15 10:20:00,180.57,180.68,180.46,180.51,79040.0,173.6934,173.7992,173.5876,173.6357,79040.0
2019-11-15 10:30:00,180.52,180.52,180.01,180.05,71923.0,173.6453,173.6453,173.1547,173.1932,71923.0
2019-11-15 10:40:00,180.05,180.17,180.01,180.05,46684.0,173.1932,173.3086,173.1547,173.1932,46684.0
2019-11-15 10:50:00,180.06,180.22,179.96,180.21,64918.0,173.2028,173.3567,173.1066,173.3471,64918.0
2019-11-15 11:00:00,180.23,180.52,180.22,180.38,75408.0,173.3663,173.6453,173.3567,173.5106,75408.0
2019-11-15 11:10:00,180.39,180.48,180.29,180.32,41865.0,173.5202,173.6068,173.424,173.4529,41865.0
2019-11-15 11:20:00,180.3,180.4,180.09,180.3,102487.0,173.4337,173.5298,173.2316,173.4337,102487.0
2019-11-15 11:30:00,180.3,180.51,180.13,180.28,73215.0,173.4337,173.6357,173.2701,173.4144,73215.0
2019-11-15 11:40:00,180.29,180.29,180.12,180.18,68983.0,173.424,173.424,173.2605,173.3182,68983.0
2019-11-15 11:50:00,180.18,180.3,180.16,180.22,45735.0,173.3182,173.4337,173.299,173.3567,45735.0
2019-11-15 12:00:00,180.21,180.32,180.21,180.28,36239.0,173.3471,173.4529,173.3471,173.4144,36239.0
2019-11-15 12:10:00,180.3,180.35,180.15,180.16,31959.0,173.4337,173.4817,173.2894,173.299,31959.0
2019-11-15 12:20:00,180.16,180.29,180.08,180.29,45781.0,173.299,173.424,173.222,173.424,45781.0
2019-11-15 12:30:00,180.29,180.31,180.16,180.23,21628.0,173.424,173.4433,173.299,173.3663,21628.0
2019-11-15 12:40:00,180.22,180.3,180.15,180.19,35554.0,173.3567,173.4337,173.2894,173.3278,35554.0
2019-11-15 12:50:00,180.17,180.23,179.95,180.2,56527.0,173.3086,173.3663,173.097,173.3375,56527.0
2019-11-15 13:00:00,180.2,180.22,180.13,180.13,25619.0,173.3375,173.3567,173.2701,173.2701,25619.0
2019-11-15 13:10:00,180.14,180.2,180.11,180.19,35641.0,173.2797,173.3375,173.2509,173.3278,35641.0
2019-11-15 13:20:00,180.18,180.18,180.01,180.09,29084.0,173.3182,173.3182,173.1547,173.2316,29084.0
2019-11-15 13:30:00,180.09,180.15,180.04,180.07,35797.0,173.2316,173.2894,173.1836,173.2124,35797.0
2019-11-15 13:40:00,180.09,180.12,180.02,180.06,35409.0,173.2316,173.2605,173.1643,173.2028,35409.0
2019-11-15 13:50:00,180.07,180.09,179.99,180.0,44015.0,173.2124,173.2316,173.1355,173.1451,44015.0
2019-11-15 14:00:00,180.0,180.15,179.98,179.99,65307.0,173.1451,173.2894,173.1258,173.1355,65307.0
2019-11-15 14:10:00,180.0,180.15,180.0,180.03,38803.0,173.1451,173.2894,173.1451,173.1739,38803.0
2019-11-15 14:20:00,180.03,180.06,179.91,179.98,40135.0,173.1739,173.2028,173.0585,173.1258,40135.0
2019-11-15 14:30:00,179.97,180.0,179.86,179.89,59474.0,173.1162,173.1451,173.0104,173.0393,59474.0
2019-11-15 14:40:00,179.9,179.99,179.86,179.93,48769.0,173.0489,173.1355,173.0104,173.0777,48769.0
2019-11-15 14:50:00,179.93,179.98,179.88,179.97,43195.0,173.0777,173.1258,173.0296,173.1162,43195.0
2019-11-15 15:00:00,179.95,180.02,179.83,179.86,72662.0,173.097,173.1643,172.9815,173.0104,72662.0
2019-11-15 15:10:00,179.86,179.9,179.69,179.72,70890.0,173.0104,173.0489,172.8469,172.8757,70890.0
2019-11-15 15:20:00,179.71,179.72,179.42,179.53,239709.0,172.8661,172.8757,172.5872,172.693,239709.0
2019-11-15 15:30:00,179.55,179.65,179.46,179.57,157714.0,172.7122,172.8084,172.6256,172.7315,157714.0
2019-11-15 15:40:00,179.57,179.57,179.28,179.32,192536.0,172.7315,172.7315,172.4525,172.491,192536.0
2019-11-15 15:50:00,179.3,179.74,179.08,179.72,706595.0,172.4717,172.895,172.2601,172.8757,706595.0
2019-11-18 09:30:00,179.57,179.96,179.25,179.71,197011.0,172.7315,173.1066,172.4236,172.8661,197011.0
2019-11-18 09:40:00,179.65,180.13,179.3,180.09,104363.0,172.8084,173.2701,172.4717,173.2316,104363.0
2019-11-18 09:50:00,180.07,180.33,179.8,179.91,69325.0,173.2124,173.4625,172.9527,173.0585,69325.0
2019-11-18 10:00:00,179.87,180.09,179.44,179.46,70155.0,173.02,173.2316,172.6064,172.6256,70155.0
2019-11-18 10:10:00,179.46,179.68,179.34,179.53,59227.0,172.6256,172.8373,172.5102,172.693,59227.0
2019-11-18 10:20:00,179.52,179.66,179.41,179.53,35045.0,172.6834,172.818,172.5775,172.693,35045.0
2019-11-18 10:30:00,179.57,179.69,179.33,179.4,51163.0,172.7315,172.8469,172.5006,172.5679,51163.0
2019-11-18 10:40:00,179.39,179.47,179.31,179.45,65154.0,172.5583,172.6353,172.4814,172.616,65154.0
2019-11-18 10:50:00,179.45,179.46,179.15,179.16,48426.0,172.616,172.6256,172.3274,172.3371,48426.0
2019-11-18 11:00:00,179.16,179.16,178.98,179.09,96472.0,172.3371,172.3371,172.1639,172.2697,96472.0
2019-11-18 11:10:00,179.11,179.3,179.0,179.28,67868.0,172.289,172.4717,172.1832,172.4525,67868.0
2019-11-18 11:20:00,179.29,179.56,179.2,179.38,51154.0,172.4621,172.7218,172.3755,172.5487,51154.0
2019-11-18 11:30:00,179.4,179.72,179.4,179.7,48754.0,172.5679,172.8757,172.5679,172.8565,48754.0
2019-11-18 11:40:00,179.72,179.74,179.57,179.62,73416.0,172.8757,172.895,172.7315,172.7795,73416.0
2019-11-18 11:50:00,179.65,179.73,179.55,179.71,58003.0,172.8084,172.8854,172.7122,172.8661,58003.0
2019-11-18 12:00:00,179.7,179.72,179.58,179.7,34918.0,172.8565,172.8757,172.7411,172.8565,34918.0
2019-11-18 12:10:00,179.71,179.78,179.65,179.72,30239.0,172.8661,172.9335,172.8084,172.8757,30239.0
2019-11-18 12:20:00,179.72,179.74,179.55,179.56,45272.0,172.8757,172.895,172.7122,172.7218,45272.0
2019-11-18 12:30:00,179.56,179.56,179.44,179.5,34150.0,172.7218,172.7218,172.6064,172.6641,34150.0
2019-11-18 12:40:00,179.48,179.52,179.4,179.47,29006.0,172.6449,172.6834,172.5679,172.6353,29006.0
2019-11-18 12:50:00,179.47,179.53,179.36,179.52,32165.0,172.6353,172.693,172.5294,172.6834,32165.0
2019-11-18 13:00:00,179.52,179.53,179.46,179.52,41497.0,172.6834,172.693,172.6256,172.6834,41497.0
2019-11-18 13:10:00,179.52,179.8,179.5,179.79,41982.0,172.6834,172.9527,172.6641,172.9431,41982.0
2019-11-18 13:20:00,179.78,180.02,179.78,179.94,66204.0,172.9335,173.1643,172.9335,173.0874,66204.0
2019-11-18 13:30:00,179.95,179.95,179.77,179.88,64160.0,173.097,173.097,172.9238,173.0296,64160.0
2019-11-18 13:40:00,179.89,179.97,179.83,179.94,67639.0,173.0393,173.1162,172.9815,173.0874,67639.0
2019-11-18 13:50:00,179.94,179.95,179.72,179.77,63173.0,173.0874,173.097,172.8757,172.9238,63173.0
2019-11-18 14:00:00,179.77,179.77,179.6,179.63,56842.0,172.9238,172.9238,172.7603,172.7892,56842.0
2019-11-18 14:10:00,179.62,179.64,179.57,179.62,36701.0,172.7795,172.7988,172.7315,172.7795,36701.0
2019-11-18 14:20:00,179.61,179.71,179.61,179.68,39270.0,172.7699,172.8661,172.7699,172.8373,39270.0
2019-11-18 14:30:00,179.68,179.75,179.57,179.61,65421.0,172.8373,172.9046,172.7315,172.7699,65421.0
2019-11-18 14:40:00,179.62,179.82,179.62,179.7,59686.0,172.7795,172.9719,172.7795,172.8565,59686.0
2019-11-18 14:50:00,179.7,179.74,179.63,179.66,48361.0,172.8565,172.895,172.7892,172.818,48361.0
2019-11-18 15:00:00,179.67,179.7,179.56,179.57,43167.0,172.8276,172.8565,172.7218,172.7315,43167.0
2019-11-18 15:10:00,179.58,179.58,179.19,179.28,102247.0,172.7411,172.7411,172.3659,172.4525,102247.0
2019-11-18 15:20:00,179.27,179.3,179.2,179.27,74466.0,172.4429,172.4717,172.3755,172.4429,74466.0
2019-11-18 15:30:00,179.26,179.27,179.07,179.12,107231.0,172.4333,172.4429,172.2505,172.2986,107231.0
2019-11-18 15:40:00,179.13,179.2,179.09,179.11,111888.0,172.3082,172.3755,172.2697,172.289,111888.0
2019-11-18 15:50:00,179.13,179.72,179.06,179.66,367373.0,172.3082,172.8757,172.2409,172.818,367373.0
2019-11-19 09:30:00,180.39,181.7,180.2,181.52,400036.0,173.5202,174.7803,173.3375,174.6072,400036.0
2019-11-19 09:40:00,181.55,181.82,181.26,181.78,187709.0,174.636,174.8958,174.3571,174.8573,187709.0
2019-11-19 09:50:00,181.82,181.92,181.53,181.77,139442.0,174.8958,174.992,174.6168,174.8477,139442.0
2019-11-19 10:00:00,181.74,181.86,181.35,181.36,130351.0,174.8188,174.9342,174.4437,174.4533,130351.0
2019-11-19 10:10:00,181.36,181.84,181.26,181.83,106161.0,174.4533,174.915,174.3571,174.9054,106161.0
2019-11-19 10:20:00,181.8,182.09,181.77,182.08,153395.0,174.8765,175.1555,174.8477,175.1459,153395.0
2019-11-19 10:30:00,182.07,182.12,181.7,182.05,135286.0,175.1362,175.1843,174.7803,175.117,135286.0
2019-11-19 10:40:00,182.04,182.38,181.81,181.89,194200.0,175.1074,175.4344,174.8861,174.9631,194200.0
2019-11-19 10:50:00,181.9,181.98,181.42,181.63,95816.0,174.9727,175.0497,174.511,174.713,95816.0
2019-11-19 11:00:00,181.6,181.73,181.42,181.47,54813.0,174.6841,174.8092,174.511,174.5591,54813.0
2019-11-19 11:10:00,181.48,181.78,181.28,181.78,74882.0,174.5687,174.8573,174.3763,174.8573,74882.0
2019-11-19 11:20:00,181.78,182.18,181.73,182.08,99932.0,174.8573,175.2421,174.8092,175.1459,99932.0
2019-11-19 11:30:00,182.11,182.4,182.07,182.25,97089.0,175.1747,175.4537,175.1362,175.3094,97089.0
2019-11-19 11:40:00,182.26,182.3,181.98,182.06,85200.0,175.319,175.3575,175.0497,175.1266,85200.0
2019-11-19 11:50:00,182.08,182.23,182.03,182.2,74041.0,175.1459,175.2902,175.0978,175.2613,74041.0
2019-11-19 12:00:00,182.17,182.22,181.71,181.91,74678.0,175.2324,175.2805,174.79,174.9823,74678.0
2019-11-19 12:10:00,181.87,182.09,181.87,182.01,55119.0,174.9439,175.1555,174.9439,175.0785,55119.0
2019-11-19 12:20:00,182.0,182.18,181.9,181.97,49924.0,175.0689,175.2421,174.9727,175.0401,49924.0
2019-11-19 12:30:00,181.96,181.96,181.76,181.83,41990.0,175.0304,175.0304,174.838,174.9054,41990.0
2019-11-19 12:40:00,181.84,181.94,181.66,181.87,39459.0,174.915,175.0112,174.7419,174.9439,39459.0
2019-11-19 12:50:00,181.85,181.92,181.77,181.84,54895.0,174.9246,174.992,174.8477,174.915,54895.0
2019-11-19 13:00:00,181.85,181.85,181.6,181.76,45209.0,174.9246,174.9246,174.6841,174.838,45209.0
2019-11-19 13:10:00,181.74,181.92,181.72,181.89,53975.0,174.8188,174.992,174.7996,174.9631,53975.0
2019-11-19 13:20:00,181.88,181.99,181.79,181.93,73982.0,174.9535,175.0593,174.8669,175.0016,73982.0
2019-11-19 13:30:00,181.93,182.0,181.85,181.99,53057.0,175.0016,175.0689,174.9246,175.0593,53057.0
2019-11-19 13:40:00,182.0,182.06,181.99,182.06,54478.0,175.0689,175.1266,175.0593,175.1266,54478.0
2019-11-19 13:50:00,182.06,182.09,182.02,182.03,60962.0,175.1266,175.1555,175.0881,175.0978,60962.0
2019-11-19 14:00:00,182.03,182.38,182.02,182.32,56188.0,175.0978,175.4344,175.0881,175.3767,56188.0
2019-11-19 14:10:00,182.36,182.92,182.32,182.88,123080.0,175.4152,175.9539,175.3767,175.9154,123080.0
2019-11-19 14:20:00,182.89,182.98,182.72,182.75,87201.0,175.925,176.0116,175.7615,175.7903,87201.0
2019-11-19 14:30:00,182.75,182.79,182.52,182.75,77613.0,175.7903,175.8288,175.5691,175.7903,77613.0
2019-11-19 14:40:00,182.76,182.82,182.61,182.65,64875.0,175.8,175.8577,175.6557,175.6942,64875.0
2019-11-19 14:50:00,182.63,182.64,182.39,182.45,61324.0,175.6749,175.6845,175.4441,175.5018,61324.0
2019-11-19 15:00:00,182.45,182.54,182.34,182.43,60707.0,175.5018,175.5883,175.396,175.4825,60707.0
2019-11-19 15:10:00,182.46,182.75,182.44,182.74,88717.0,175.5114,175.7903,175.4922,175.7807,88717.0
2019-11-19 15:20:00,182.74,182.8,182.58,182.69,90349.0,175.7807,175.8384,175.6268,175.7326,90349.0
2019-11-19 15:30:00,182.7,182.84,182.66,182.75,99514.0,175.7423,175.8769,175.7038,175.7903,99514.0
2019-11-19 15:40:00,182.74,182.77,182.52,182.64,126965.0,175.7807,175.8096,175.5691,175.6845,126965.0
2019-11-19 15:50:00,182.64,182.82,182.54,182.76,345556.0,175.6845,175.8577,175.5883,175.8,345556.0
2019-11-20 09:30:00,182.31,182.9,182.15,182.66,313207.0,175.3671,175.9346,175.2132,175.7038,313207.0
2019-11-20 09:40:00,182.63,182.82,182.26,182.63,123604.0,175.6749,175.8577,175.319,175.6749,123604.0
2019-11-20 09:50:00,182.64,182.79,182.36,182.78,124753.0,175.6845,175.8288,175.4152,175.8192,124753.0
2019-11-20 10:00:00,182.78,182.97,182.54,182.88,87173.0,175.8192,176.002,175.5883,175.9154,87173.0
2019-11-20 10:10:00,182.87,183.22,182.86,183.22,137850.0,175.9058,176.2424,175.8962,176.2424,137850.0
2019-11-20 10:20:00,183.18,183.18,182.7,182.88,86116.0,176.204,176.204,175.7423,175.9154,86116.0
2019-11-20 10:30:00,182.85,182.95,182.71,182.74,80682.0,175.8865,175.9827,175.7519,175.7807,80682.0
2019-11-20 10:40:00,182.75,182.77,182.38,182.47,68516.0,175.7903,175.8096,175.4344,175.521,68516.0
2019-11-20 10:50:00,182.47,182.62,182.41,182.48,62790.0,175.521,175.6653,175.4633,175.5306,62790.0
2019-11-20 11:00:00,182.48,182.5,182.24,182.26,62269.0,175.5306,175.5499,175.2998,175.319,62269.0
2019-11-20 11:10:00,182.25,182.45,182.08,182.26,74962.0,175.3094,175.5018,175.1459,175.319,74962.0
2019-11-20 11:20:00,182.27,182.44,182.2,182.2,59054.0,175.3286,175.4922,175.2613,175.2613,59054.0
2019-11-20 11:30:00,182.19,182.23,181.83,182.04,97119.0,175.2517,175.2902,174.9054,175.1074,97119.0
2019-11-20 11:40:00,182.05,182.11,181.59,181.72,65138.0,175.117,175.1747,174.6745,174.7996,65138.0
2019-11-20 11:50:00,181.7,181.87,181.62,181.73,51945.0,174.7803,174.9439,174.7034,174.8092,51945.0
2019-11-20 12:00:00,181.72,181.89,181.6,181.86,87729.0,174.7996,174.9631,174.6841,174.9342,87729.0
2019-11-20 12:10:00,181.86,181.92,181.64,181.92,42600.0,174.9342,174.992,174.7226,174.992,42600.0
2019-11-20 12:20:00,181.89,181.94,181.71,181.75,55444.0,174.9631,175.0112,174.79,174.8284,55444.0
2019-11-20 12:30:00,181.75,181.83,181.58,181.73,73021.0,174.8284,174.9054,174.6649,174.8092,73021.0
2019-11-20 12:40:00,181.75,181.77,181.52,181.52,56539.0,174.8284,174.8477,174.6072,174.6072,56539.0
2019-11-20 12:50:00,181.55,181.7,180.7,181.16,170216.0,174.636,174.7803,173.8184,174.2609,170216.0
2019-11-20 13:00:00,181.16,181.35,180.72,180.81,63895.0,174.2609,174.4437,173.8377,173.9242,63895.0
2019-11-20 13:10:00,180.77,180.83,180.42,180.48,131957.0,173.8858,173.9435,173.5491,173.6068,131957.0
2019-11-20 13:20:00,180.44,180.77,180.42,180.5,70020.0,173.5683,173.8858,173.5491,173.626,70020.0
2019-11-20 13:30:00,180.51,180.66,180.39,180.44,65220.0,173.6357,173.7799,173.5202,173.5683,65220.0
2019-11-20 13:40:00,180.46,180.73,180.43,180.5,53045.0,173.5876,173.8473,173.5587,173.626,53045.0
2019-11-20 13:50:00,180.53,181.02,180.44,180.63,82176.0,173.6549,174.1262,173.5683,173.7511,82176.0
2019-11-20 14:00:00,180.65,180.65,180.39,180.52,99094.0,173.7703,173.7703,173.5202,173.6453,99094.0
2019-11-20 14:10:00,180.5,180.65,180.35,180.57,74724.0,173.626,173.7703,173.4817,173.6934,74724.0
2019-11-20 14:20:00,180.58,180.74,180.36,180.61,74410.0,173.703,173.8569,173.4914,173.7318,74410.0
2019-11-20 14:30:00,180.64,181.03,180.62,181.0,52638.0,173.7607,174.1359,173.7415,174.107,52638.0
2019-11-20 14:40:00,181.01,181.11,180.74,180.86,67336.0,174.1166,174.2128,173.8569,173.9723,67336.0
2019-11-20 14:50:00,180.88,181.07,180.84,180.96,59451.0,173.9916,174.1743,173.9531,174.0685,59451.0
2019-11-20 15:00:00,180.97,181.15,180.88,181.13,53660.0,174.0781,174.2513,173.9916,174.232,53660.0
2019-11-20 15:10:00,181.12,181.24,180.93,180.94,64075.0,174.2224,174.3379,174.0397,174.0493,64075.0
2019-11-20 15:20:00,180.95,181.12,180.79,180.81,84160.0,174.0589,174.2224,173.905,173.9242,84160.0
2019-11-20 15:30:00,180.82,181.0,180.74,181.0,97782.0,173.9338,174.107,173.8569,174.107,97782.0
2019-11-20 15:40:00,181.0,181.37,181.0,181.23,111181.0,174.107,174.4629,174.107,174.3282,111181.0
2019-11-20 15:50:00,181.24,181.78,181.2,181.65,439609.0,174.3379,174.8573,174.2994,174.7322,439609.0
2019-11-21 09:30:00,181.17,181.81,180.82,180.94,206999.0,174.2705,174.8861,173.9338,174.0493,206999.0
2019-11-21 09:40:00,180.94,181.13,180.41,180.63,149070.0,174.0493,174.232,173.5395,173.7511,149070.0
2019-11-21 09:50:00,180.62,181.2,180.59,180.7,128682.0,173.7415,174.2994,173.7126,173.8184,128682.0
2019-11-21 10:00:00,180.7,181.34,180.48,181.13,114136.0,173.8184,174.434,173.6068,174.232,114136.0
2019-11-21 10:10:00,181.07,181.3,180.64,180.81,81701.0,174.1743,174.3956,173.7607,173.9242,81701.0
2019-11-21 10:20:00,180.82,181.14,180.73,180.74,50036.0,173.9338,174.2417,173.8473,173.8569,50036.0
2019-11-21 10:30:00,180.74,180.9,180.41,180.78,65794.0,173.8569,174.0108,173.5395,173.8954,65794.0
2019-11-21 10:40:00,180.77,180.92,180.64,180.83,47954.0,173.8858,174.03,173.7607,173.9435,47954.0
2019-11-21 10:50:00,180.83,180.86,180.52,180.77,85922.0,173.9435,173.9723,173.6453,173.8858,85922.0
2019-11-21 11:00:00,180.77,181.25,180.77,181.06,61042.0,173.8858,174.3475,173.8858,174.1647,61042.0
2019-11-21 11:10:00,181.04,181.05,180.62,180.63,67269.0,174.1455,174.1551,173.7415,173.7511,67269.0
2019-11-21 11:20:00,180.62,180.78,180.23,180.25,102537.0,173.7415,173.8954,173.3663,173.3856,102537.0
2019-11-21 11:30:00,180.26,180.29,179.86,180.02,114074.0,173.3952,173.424,173.0104,173.1643,114074.0
2019-11-21 11:40:00,180.03,180.19,179.95,180.05,45089.0,173.1739,173.3278,173.097,173.1932,45089.0
2019-11-21 11:50:00,180.06,180.08,179.86,179.89,40293.0,173.2028,173.222,173.0104,173.0393,40293.0
2019-11-21 12:00:00,179.89,180.11,179.86,179.98,36463.0,173.0393,173.2509,173.0104,173.1258,36463.0
2019-11-21 12:10:00,179.97,180.02,179.34,179.36,68076.0,173.1162,173.1643,172.5102,172.5294,68076.0
2019-11-21 12:20:00,179.34,180.0,179.31,179.83,62585.0,172.5102,173.1451,172.4814,172.9815,62585.0
2019-11-21 12:30:00,179.87,179.97,179.78,179.93,46667.0,173.02,173.1162,172.9335,173.0777,46667.0
2019-11-21 12:40:00,179.96,179.99,179.6,179.61,37187.0,173.1066,173.1355,172.7603,172.7699,37187.0
2019-11-21 12:50:00,179.6,179.9,179.57,179.9,49580.0,172.7603,173.0489,172.7315,173.0489,49580.0
2019-11-21 13:00:00,179.9,180.0,179.87,179.91,39088.0,173.0489,173.1451,173.02,173.0585,39088.0
2019-11-21 13:10:00,179.94,179.98,179.56,179.79,41313.0,173.0874,173.1258,172.7218,172.9431,41313.0
2019-11-21 13:20:00,179.79,179.92,179.71,179.92,54532.0,172.9431,173.0681,172.8661,173.0681,54532.0
2019-11-21 13:30:00,179.94,179.96,179.57,179.57,51608.0,173.0874,173.1066,172.7315,172.7315,51608.0
2019-11-21 13:40:00,179.58,179.81,179.54,179.77,49760.0,172.7411,172.9623,172.7026,172.9238,49760.0
2019-11-21 13:50:00,179.78,179.84,179.54,179.55,57112.0,172.9335,172.9912,172.7026,172.7122,57112.0
2019-11-21 14:00:00,179.56,179.76,179.43,179.67,77521.0,172.7218,172.9142,172.5968,172.8276,77521.0
2019-11-21 14:10:00,179.65,179.78,179.57,179.78,34890.0,172.8084,172.9335,172.7315,172.9335,34890.0
2019-11-21 14:20:00,179.8,179.94,179.78,179.87,40024.0,172.9527,173.0874,172.9335,173.02,40024.0
2019-11-21 14:30:00,179.87,180.11,179.81,179.96,62550.0,173.02,173.2509,172.9623,173.1066,62550.0
2019-11-21 14:40:00,179.99,180.14,179.93,180.08,39494.0,173.1355,173.2797,173.0777,173.222,39494.0
2019-11-21 14:50:00,180.08,180.16,179.98,180.1,55118.0,173.222,173.299,173.1258,173.2413,55118.0
2019-11-21 15:00:00,180.1,180.16,179.79,179.87,89629.0,173.2413,173.299,172.9431,173.02,89629.0
2019-11-21 15:10:00,179.88,179.94,179.82,179.9,73626.0,173.0296,173.0874,172.9719,173.0489,73626.0
2019-11-21 15:20:00,179.9,179.91,179.72,179.78,76330.0,173.0489,173.0585,172.8757,172.9335,76330.0
2019-11-21 15:30:00,179.78,179.89,179.7,179.77,86310.0,172.9335,173.0393,172.8565,172.9238,86310.0
2019-11-21 15:40:00,179.77,179.81,179.61,179.62,115778.0,172.9238,172.9623,172.7699,172.7795,115778.0
2019-11-21 15:50:00,179.61,179.93,179.38,179.87,481645.0,172.7699,173.0777,172.5487,173.02,481645.0
2019-11-22 09:30:00,180.13,180.47,179.7,180.13,247413.0,173.2701,173.5972,172.8565,173.2701,247413.0
2019-11-22 09:40:00,180.12,180.38,179.04,179.27,130635.0,173.2605,173.5106,172.2216,172.4429,130635.0
2019-11-22 09:50:00,179.31,179.32,178.63,179.07,163268.0,172.4814,172.491,171.8272,172.2505,163268.0
2019-11-22 10:00:00,179.11,179.3,178.82,179.13,113714.0,172.289,172.4717,172.01,172.3082,113714.0
2019-11-22 10:10:00,179.14,179.79,179.1,179.68,121697.0,172.3178,172.9431,172.2794,172.8373,121697.0
2019-11-22 10:20:00,179.7,179.96,179.42,179.42,104391.0,172.8565,173.1066,172.5872,172.5872,104391.0
2019-11-22 10:30:00,179.42,179.42,178.65,178.72,63163.0,172.5872,172.5872,171.8465,171.9138,63163.0
2019-11-22 10:40:00,178.73,179.1,178.69,178.99,50298.0,171.9234,172.2794,171.885,172.1735,50298.0
2019-11-22 10:50:00,179.01,179.05,178.73,178.78,37311.0,172.1928,172.2313,171.9234,171.9715,37311.0
2019-11-22 11:00:00,178.77,178.99,178.35,178.69,97164.0,171.9619,172.1735,171.5579,171.885,97164.0
2019-11-22 11:10:00,178.75,178.75,178.51,178.51,53187.0,171.9427,171.9427,171.7118,171.7118,53187.0
2019-11-22 11:20:00,178.52,178.8,178.52,178.72,52070.0,171.7214,171.9908,171.7214,171.9138,52070.0
2019-11-22 11:30:00,178.74,178.89,178.62,178.62,45382.0,171.9331,172.0773,171.8176,171.8176,45382.0
2019-11-22 11:40:00,178.64,178.99,178.62,178.96,32203.0,171.8369,172.1735,171.8176,172.1447,32203.0
2019-11-22 11:50:00,178.93,178.97,178.7,178.7,46851.0,172.1158,172.1543,171.8946,171.8946,46851.0
2019-11-22 12:00:00,178.69,178.71,178.51,178.56,40807.0,171.885,171.9042,171.7118,171.7599,40807.0
2019-11-22 12:10:00,178.57,178.69,178.42,178.55,53256.0,171.7695,171.885,171.6252,171.7503,53256.0
2019-11-22 12:20:00,178.56,178.69,178.46,178.46,47705.0,171.7599,171.885,171.6637,171.6637,47705.0
2019-11-22 12:30:00,178.48,178.58,178.35,178.52,47389.0,171.683,171.7792,171.5579,171.7214,47389.0
2019-11-22 12:40:00,178.49,178.69,178.47,178.6,38086.0,171.6926,171.885,171.6733,171.7984,38086.0
2019-11-22 12:50:00,178.6,178.71,178.58,178.58,37924.0,171.7984,171.9042,171.7792,171.7792,37924.0
2019-11-22 13:00:00,178.6,178.86,178.58,178.86,63273.0,171.7984,172.0485,171.7792,172.0485,63273.0
2019-11-22 13:10:00,178.87,178.95,178.7,178.8,38642.0,172.0581,172.1351,171.8946,171.9908,38642.0
2019-11-22 13:20:00,178.8,178.85,178.72,178.8,60511.0,171.9908,172.0389,171.9138,171.9908,60511.0
2019-11-22 13:30:00,178.79,178.9,178.75,178.9,32990.0,171.9812,172.087,171.9427,172.087,32990.0
2019-11-22 13:40:00,178.89,178.89,178.72,178.72,42627.0,172.0773,172.0773,171.9138,171.9138,42627.0
2019-11-22 13:50:00,178.71,178.75,178.59,178.72,40746.0,171.9042,171.9427,171.7888,171.9138,40746.0
2019-11-22 14:00:00,178.73,178.74,178.6,178.67,34330.0,171.9234,171.9331,171.7984,171.8657,34330.0
2019-11-22 14:10:00,178.67,178.87,178.66,178.85,35884.0,171.8657,172.0581,171.8561,172.0389,35884.0
2019-11-22 14:20:00,178.85,179.13,178.85,179.05,62062.0,172.0389,172.3082,172.0389,172.2313,62062.0
2019-11-22 14:30:00,179.05,179.32,179.0,179.16,76229.0,172.2313,172.491,172.1832,172.3371,76229.0
2019-11-22 14:40:00,179.15,179.22,178.95,179.15,84232.0,172.3274,172.3948,172.1351,172.3274,84232.0
2019-11-22 14:50:00,179.16,179.25,179.04,179.11,55373.0,172.3371,172.4236,172.2216,172.289,55373.0
2019-11-22 15:00:00,179.13,179.22,179.04,179.2,46741.0,172.3082,172.3948,172.2216,172.3755,46741.0
2019-11-22 15:10:00,179.2,179.23,179.1,179.21,42949.0,172.3755,172.4044,172.2794,172.3852,42949.0
2019-11-22 15:20:00,179.19,179.27,179.07,179.23,42736.0,172.3659,172.4429,172.2505,172.4044,42736.0
2019-11-22 15:30:00,179.22,179.3,179.17,179.23,56382.0,172.3948,172.4717,172.3467,172.4044,56382.0
2019-11-22 15:40:00,179.23,179.37,179.19,179.26,72263.0,172.4044,172.5391,172.3659,172.4333,72263.0
2019-11-22 15:50:00,179.27,179.79,179.23,179.47,376997.0,172.4429,172.9431,172.4044,172.6353,376997.0
2019-11-25 09:30:00,180.4,181.35,180.11,181.26,262766.0,173.5298,174.4437,173.2509,174.3571,262766.0
2019-11-25 09:40:00,181.28,181.33,180.85,181.03,138884.0,174.3763,174.4244,173.9627,174.1359,138884.0
2019-11-25 09:50:00,181.02,181.28,180.87,181.24,129296.0,174.1262,174.3763,173.9819,174.3379,129296.0
2019-11-25 10:00:00,181.25,181.28,180.71,181.05,108776.0,174.3475,174.3763,173.828,174.1551,108776.0
2019-11-25 10:10:00,181.05,181.07,180.47,180.62,96195.0,174.1551,174.1743,173.5972,173.7415,96195.0
2019-11-25 10:20:00,180.62,180.68,180.33,180.42,131931.0,173.7415,173.7992,173.4625,173.5491,131931.0
2019-11-25 10:30:00,180.44,180.76,180.32,180.72,86271.0,173.5683,173.8761,173.4529,173.8377,86271.0
2019-11-25 10:40:00,180.72,180.74,180.47,180.69,83504.0,173.8377,173.8569,173.5972,173.8088,83504.0
2019-11-25 10:50:00,180.7,180.74,180.45,180.68,54420.0,173.8184,173.8569,173.5779,173.7992,54420.0
2019-11-25 11:00:00,180.73,180.92,180.72,180.81,58118.0,173.8473,174.03,173.8377,173.9242,58118.0
2019-11-25 11:10:00,180.81,180.85,180.41,180.42,58595.0,173.9242,173.9627,173.5395,173.5491,58595.0
2019-11-25 11:20:00,180.41,180.69,180.4,180.6,50955.0,173.5395,173.8088,173.5298,173.7222,50955.0
2019-11-25 11:30:00,180.61,180.87,180.52,180.79,47441.0,173.7318,173.9819,173.6453,173.905,47441.0
2019-11-25 11:40:00,180.78,180.8,180.48,180.55,206236.0,173.8954,173.9146,173.6068,173.6741,206236.0
2019-11-25 11:50:00,180.56,180.83,180.5,180.81,53946.0,173.6837,173.9435,173.626,173.9242,53946.0
2019-11-25 12:00:00,180.81,180.87,180.66,180.72,70608.0,173.9242,173.9819,173.7799,173.8377,70608.0
2019-11-25 12:10:00,180.72,180.72,180.46,180.48,47005.0,173.8377,173.8377,173.5876,173.6068,47005.0
2019-11-25 12:20:00,180.49,180.52,180.37,180.37,57010.0,173.6164,173.6453,173.501,173.501,57010.0
2019-11-25 12:30:00,180.39,180.41,180.2,180.27,86576.0,173.5202,173.5395,173.3375,173.4048,86576.0
2019-11-25 12:40:00,180.26,180.36,180.2,180.2,38278.0,173.3952,173.4914,173.3375,173.3375,38278.0
2019-11-25 12:50:00,180.21,180.29,180.11,180.18,41835.0,173.3471,173.424,173.2509,173.3182,41835.0
2019-11-25 13:00:00,180.19,180.33,180.11,180.12,54496.0,173.3278,173.4625,173.2509,173.2605,54496.0
2019-11-25 13:10:00,180.13,180.34,180.11,180.28,38361.0,173.2701,173.4721,173.2509,173.4144,38361.0
2019-11-25 13:20:00,180.28,180.72,180.27,180.71,72814.0,173.4144,173.8377,173.4048,173.828,72814.0
2019-11-25 13:30:00,180.72,180.77,180.49,180.63,74208.0,173.8377,173.8858,173.6164,173.7511,74208.0
2019-11-25 13:40:00,180.63,180.65,180.35,180.45,69170.0,173.7511,173.7703,173.4817,173.5779,69170.0
2019-11-25 13:50:00,180.45,180.62,180.36,180.5,57103.0,173.5779,173.7415,173.4914,173.626,57103.0
2019-11-25 14:00:00,180.49,180.69,180.38,180.62,44726.0,173.6164,173.8088,173.5106,173.7415,44726.0
2019-11-25 14:10:00,180.62,180.79,180.61,180.78,37598.0,173.7415,173.905,173.7318,173.8954,37598.0
2019-11-25 14:20:00,180.76,180.78,180.59,180.62,41791.0,173.8761,173.8954,173.7126,173.7415,41791.0
2019-11-25 14:30:00,180.65,180.83,180.64,180.77,49768.0,173.7703,173.9435,173.7607,173.8858,49768.0
2019-11-25 14:40:00,180.79,180.8,180.63,180.69,41134.0,173.905,173.9146,173.7511,173.8088,41134.0
2019-11-25 14:50:00,180.68,180.73,180.62,180.67,64535.0,173.7992,173.8473,173.7415,173.7896,64535.0
2019-11-25 15:00:00,180.66,180.75,180.54,180.59,63452.0,173.7799,173.8665,173.6645,173.7126,63452.0
2019-11-25 15:10:00,180.59,180.6,180.4,180.56,59576.0,173.7126,173.7222,173.5298,173.6837,59576.0
2019-11-25 15:20:00,180.56,180.74,180.54,180.72,65008.0,173.6837,173.8569,173.6645,173.8377,65008.0
2019-11-25 15:30:00,180.72,180.8,180.56,180.63,67658.0,173.8377,173.9146,173.6837,173.7511,67658.0
2019-11-25 15:40:00,180.63,180.73,180.51,180.63,73781.0,173.7511,173.8473,173.6357,173.7511,73781.0
2019-11-25 15:50:00,180.62,181.0,180.52,180.94,346317.0,173.7415,174.107,173.6453,174.0493,346317.0
2019-11-26 09:30:00,181.46,182.49,181.21,182.0,364524.0,174.5495,175.5402,174.309,175.0689,364524.0
2019-11-26 09:40:00,182.0,182.03,181.66,181.78,128039.0,175.0689,175.0978,174.7419,174.8573,128039.0
2019-11-26 09:50:00,181.81,182.16,181.72,182.09,121047.0,174.8861,175.2228,174.7996,175.1555,121047.0
2019-11-26 10:00:00,182.12,182.24,181.77,181.98,133055.0,175.1843,175.2998,174.8477,175.0497,133055.0
2019-11-26 10:10:00,181.97,182.09,181.81,182.06,84259.0,175.0401,175.1555,174.8861,175.1266,84259.0
2019-11-26 10:20:00,182.09,182.2,181.91,182.04,70663.0,175.1555,175.2613,174.9823,175.1074,70663.0
2019-11-26 10:30:00,182.06,182.08,181.65,181.78,70975.0,175.1266,175.1459,174.7322,174.8573,70975.0
2019-11-26 10:40:00,181.8,181.92,181.68,181.81,81162.0,174.8765,174.992,174.7611,174.8861,81162.0
2019-11-26 10:50:00,181.81,182.2,181.75,182.16,105220.0,174.8861,175.2613,174.8284,175.2228,105220.0
2019-11-26 11:00:00,182.17,182.25,182.06,182.2,92299.0,175.2324,175.3094,175.1266,175.2613,92299.0
2019-11-26 11:10:00,182.23,182.31,182.13,182.19,68753.0,175.2902,175.3671,175.194,175.2517,68753.0
2019-11-26 11:20:00,182.2,182.37,182.08,182.2,59512.0,175.2613,175.4248,175.1459,175.2613,59512.0
2019-11-26 11:30:00,182.21,182.44,182.12,182.41,71697.0,175.2709,175.4922,175.1843,175.4633,71697.0
2019-11-26 11:40:00,182.4,182.52,182.27,182.34,78887.0,175.4537,175.5691,175.3286,175.396,78887.0
2019-11-26 11:50:00,182.34,182.52,182.28,182.47,70751.0,175.396,175.5691,175.3382,175.521,70751.0
2019-11-26 12:00:00,182.49,182.57,182.46,182.57,48103.0,175.5402,175.6172,175.5114,175.6172,48103.0
2019-11-26 12:10:00,182.57,182.59,182.52,182.54,47587.0,175.6172,175.6364,175.5691,175.5883,47587.0
2019-11-26 12:20:00,182.55,182.73,182.54,182.67,62819.0,175.598,175.7711,175.5883,175.7134,62819.0
2019-11-26 12:30:00,182.7,182.77,182.63,182.7,36997.0,175.7423,175.8096,175.6749,175.7423,36997.0
2019-11-26 12:40:00,182.71,182.71,182.58,182.68,49160.0,175.7519,175.7519,175.6268,175.723,49160.0
2019-11-26 12:50:00,182.69,182.92,182.65,182.89,67701.0,175.7326,175.9539,175.6942,175.925,67701.0
2019-11-26 13:00:00,182.89,182.92,182.74,182.88,52455.0,175.925,175.9539,175.7807,175.9154,52455.0
2019-11-26 13:10:00,182.88,182.88,182.75,182.78,36684.0,175.9154,175.9154,175.7903,175.8192,36684.0
2019-11-26 13:20:00,182.78,182.78,182.54,182.57,98522.0,175.8192,175.8192,175.5883,175.6172,98522.0
2019-11-26 13:30:00,182.58,182.61,182.46,182.57,61390.0,175.6268,175.6557,175.5114,175.6172,61390.0
2019-11-26 13:40:00,182.56,182.74,182.51,182.64,34704.0,175.6076,175.7807,175.5595,175.6845,34704.0
2019-11-26 13:50:00,182.65,182.72,182.34,182.5,115442.0,175.6942,175.7615,175.396,175.5499,115442.0
2019-11-26 14:00:00,182.51,182.58,182.5,182.51,46175.0,175.5595,175.6268,175.5499,175.5595,46175.0
2019-11-26 14:10:00,182.51,182.72,182.51,182.66,54959.0,175.5595,175.7615,175.5595,175.7038,54959.0
2019-11-26 14:20:00,182.65,182.65,182.43,182.53,58033.0,175.6942,175.6942,175.4825,175.5787,58033.0
2019-11-26 14:30:00,182.53,182.56,182.44,182.48,47095.0,175.5787,175.6076,175.4922,175.5306,47095.0
2019-11-26 14:40:00,182.47,182.5,182.38,182.39,64896.0,175.521,175.5499,175.4344,175.4441,64896.0
2019-11-26 14:50:00,182.39,182.52,182.22,182.43,70600.0,175.4441,175.5691,175.2805,175.4825,70600.0
2019-11-26 15:00:00,182.44,182.52,182.4,182.43,51946.0,175.4922,175.5691,175.4537,175.4825,51946.0
2019-11-26 15:10:00,182.42,182.44,182.19,182.31,77115.0,175.4729,175.4922,175.2517,175.3671,77115.0
2019-11-26 15:20:00,182.29,182.43,182.29,182.41,54415.0,175.3479,175.4825,175.3479,175.4633,54415.0
2019-11-26 15:30:00,182.41,182.64,182.41,182.62,80795.0,175.4633,175.6845,175.4633,175.6653,80795.0
2019-11-26 15:40:00,182.62,182.76,182.59,182.73,266941.0,175.6653,175.8,175.6364,175.7711,266941.0
2019-11-26 15:50:00,182.73,182.74,182.41,182.46,403324.0,175.7711,175.7807,175.4633,175.5114,403324.0
2019-11-27 09:30:00,183.0,183.2,182.6,182.81,337289.0,176.0308,176.2232,175.6461,175.8481,337289.0
2019-11-27 09:40:00,182.8,182.85,182.25,182.34,114665.0,175.8384,175.8865,175.3094,175.396,114665.0
2019-11-27 09:50:00,182.37,182.66,182.33,182.66,101890.0,175.4248,175.7038,175.3863,175.7038,101890.0
2019-11-27 10:00:00,182.63,182.68,182.45,182.58,89932.0,175.6749,175.723,175.5018,175.6268,89932.0
2019-11-27 10:10:00,182.57,182.78,182.54,182.65,68964.0,175.6172,175.8192,175.5883,175.6942,68964.0
2019-11-27 10:20:00,182.65,182.87,182.6,182.75,52720.0,175.6942,175.9058,175.6461,175.7903,52720.0
2019-11-27 10:30:00,182.76,182.97,182.68,182.95,59937.0,175.8,176.002,175.723,175.9827,59937.0
2019-11-27 10:40:00,182.96,183.18,182.96,183.16,64958.0,175.9924,176.204,175.9924,176.1847,64958.0
2019-11-27 10:50:00,183.16,183.32,183.05,183.25,93023.0,176.1847,176.3386,176.0789,176.2713,93023.0
2019-11-27 11:00:00,183.27,183.52,183.09,183.13,113546.0,176.2905,176.531,176.1174,176.1559,113546.0
2019-11-27 11:10:00,183.12,183.26,183.04,183.21,64340.0,176.1463,176.2809,176.0693,176.2328,64340.0
2019-11-27 11:20:00,183.21,183.45,183.21,183.43,38975.0,176.2328,176.4637,176.2328,176.4445,38975.0
2019-11-27 11:30:00,183.41,183.47,183.34,183.42,42087.0,176.4252,176.4829,176.3579,176.4348,42087.0
2019-11-27 11:40:00,183.42,183.54,183.37,183.47,50811.0,176.4348,176.5503,176.3867,176.4829,50811.0
2019-11-27 11:50:00,183.47,183.65,183.47,183.59,56660.0,176.4829,176.6561,176.4829,176.5984,56660.0
2019-11-27 12:00:00,183.61,184.0,183.57,183.88,94774.0,176.6176,176.9927,176.5791,176.8773,94774.0
2019-11-27 12:10:00,183.87,184.08,183.83,184.04,109743.0,176.8677,177.0697,176.8292,177.0312,109743.0
2019-11-27 12:20:00,184.04,184.04,183.75,183.9,51329.0,177.0312,177.0312,176.7523,176.8966,51329.0
2019-11-27 12:30:00,183.91,184.13,183.78,184.05,44447.0,176.9062,177.1178,176.7811,177.0408,44447.0
2019-11-27 12:40:00,184.04,184.13,184.01,184.12,36381.0,177.0312,177.1178,177.0024,177.1082,36381.0
2019-11-27 12:50:00,184.13,184.41,184.11,184.24,79739.0,177.1178,177.3871,177.0986,177.2236,79739.0
2019-11-27 13:00:00,184.25,184.49,184.24,184.44,84868.0,177.2332,177.4641,177.2236,177.416,84868.0
2019-11-27 13:10:00,184.45,184.54,184.33,184.41,79050.0,177.4256,177.5122,177.3102,177.3871,79050.0
2019-11-27 13:20:00,184.38,184.51,184.37,184.43,61331.0,177.3583,177.4833,177.3487,177.4064,61331.0
2019-11-27 13:30:00,184.43,184.46,184.33,184.33,42213.0,177.4064,177.4352,177.3102,177.3102,42213.0
2019-11-27 13:40:00,184.32,184.33,184.11,184.24,34905.0,177.3006,177.3102,177.0986,177.2236,34905.0
2019-11-27 13:50:00,184.24,184.33,184.21,184.23,43617.0,177.2236,177.3102,177.1947,177.214,43617.0
2019-11-27 14:00:00,184.24,184.4,184.23,184.37,44333.0,177.2236,177.3775,177.214,177.3487,44333.0
2019-11-27 14:10:00,184.38,184.38,184.25,184.33,27608.0,177.3583,177.3583,177.2332,177.3102,27608.0
2019-11-27 14:20:00,184.32,184.38,184.31,184.37,45130.0,177.3006,177.3583,177.2909,177.3487,45130.0
2019-11-27 14:30:00,184.37,184.37,184.19,184.24,37925.0,177.3487,177.3487,177.1755,177.2236,37925.0
2019-11-27 14:40:00,184.25,184.33,184.17,184.21,37016.0,177.2332,177.3102,177.1563,177.1947,37016.0
2019-11-27 14:50:00,184.22,184.31,184.19,184.27,41834.0,177.2044,177.2909,177.1755,177.2525,41834.0
2019-11-27 15:00:00,184.28,184.38,184.26,184.36,34051.0,177.2621,177.3583,177.2428,177.339,34051.0
2019-11-27 15:10:00,184.34,184.39,184.26,184.29,53387.0,177.3198,177.3679,177.2428,177.2717,53387.0
2019-11-27 15:20:00,184.28,184.3,184.11,184.15,60230.0,177.2621,177.2813,177.0986,177.137,60230.0
2019-11-27 15:30:00,184.14,184.17,183.92,184.03,134057.0,177.1274,177.1563,176.9158,177.0216,134057.0
2019-11-27 15:40:00,184.02,184.21,183.95,183.98,143583.0,177.012,177.1947,176.9446,176.9735,143583.0
2019-11-27 15:50:00,183.96,184.49,183.77,184.39,756295.0,176.9543,177.4641,176.7715,177.3679,756295.0
2019-11-29 09:30:00,183.93,184.24,183.36,183.9,250660.0,176.9254,177.2236,176.3771,176.8966,250660.0
2019-11-29 09:40:00,183.86,183.99,183.4,183.59,70186.0,176.8581,176.9831,176.4156,176.5984,70186.0
2019-11-29 09:50:00,183.59,183.97,183.56,183.94,76820.0,176.5984,176.9639,176.5695,176.935,76820.0
2019-11-29 10:00:00,183.94,184.19,183.86,184.18,62778.0,176.935,177.1755,176.8581,177.1659,62778.0
2019-11-29 10:10:00,184.2,184.34,183.91,184.04,67093.0,177.1851,177.3198,176.9062,177.0312,67093.0
2019-11-29 10:20:00,184.04,184.49,183.99,184.37,116237.0,177.0312,177.4641,176.9831,177.3487,116237.0
2019-11-29 10:30:00,184.37,184.43,184.14,184.38,60974.0,177.3487,177.4064,177.1274,177.3583,60974.0
2019-11-29 10:40:00,184.4,184.75,184.31,184.72,59607.0,177.3775,177.7142,177.2909,177.6853,59607.0
2019-11-29 10:50:00,184.7,184.72,184.3,184.31,65513.0,177.6661,177.6853,177.2813,177.2909,65513.0
2019-11-29 11:00:00,184.3,184.49,184.25,184.45,55382.0,177.2813,177.4641,177.2332,177.4256,55382.0
2019-11-29 11:10:00,184.46,184.62,184.41,184.6,48443.0,177.4352,177.5891,177.3871,177.5699,48443.0
2019-11-29 11:20:00,184.59,184.69,184.46,184.5,61817.0,177.5603,177.6565,177.4352,177.4737,61817.0
2019-11-29 11:30:00,184.49,184.5,184.29,184.48,66920.0,177.4641,177.4737,177.2717,177.4545,66920.0
2019-11-29 11:40:00,184.48,184.49,184.27,184.34,65274.0,177.4545,177.4641,177.2525,177.3198,65274.0
2019-11-29 11:50:00,184.34,184.49,184.23,184.49,97849.0,177.3198,177.4641,177.214,177.4641,97849.0
2019-11-29 12:00:00,184.49,184.58,184.33,184.52,68176.0,177.4641,177.5507,177.3102,177.4929,68176.0
2019-11-29 12:10:00,184.52,184.52,184.15,184.19,60112.0,177.4929,177.4929,177.137,177.1755,60112.0
2019-11-29 12:20:00,184.19,184.36,184.14,184.26,51726.0,177.1755,177.339,177.1274,177.2428,51726.0
2019-11-29 12:30:00,184.24,184.32,184.05,184.19,105227.0,177.2236,177.3006,177.0408,177.1755,105227.0
2019-11-29 12:40:00,184.17,184.44,184.11,184.38,86386.0,177.1563,177.416,177.0986,177.3583,86386.0
2019-11-29 12:50:00,184.37,184.85,184.37,184.61,327689.0,177.3487,177.8104,177.3487,177.5795,327689.0
2019-12-02 09:30:00,184.24,184.37,183.51,183.6,370022.0,177.2236,177.3487,176.5214,176.608,370022.0
2019-12-02 09:40:00,183.58,183.58,182.32,182.48,158286.0,176.5887,176.5887,175.3767,175.5306,158286.0
2019-12-02 09:50:00,182.43,182.43,180.85,180.97,184754.0,175.4825,175.4825,173.9627,174.0781,184754.0
2019-12-02 10:00:00,180.91,181.02,179.87,180.45,311800.0,174.0204,174.1262,173.02,173.5779,311800.0
2019-12-02 10:10:00,180.45,181.19,180.32,180.62,126854.0,173.5779,174.2898,173.4529,173.7415,126854.0
2019-12-02 10:20:00,180.61,181.17,180.59,181.11,129490.0,173.7318,174.2705,173.7126,174.2128,129490.0
2019-12-02 10:30:00,181.11,181.11,180.27,180.52,112136.0,174.2128,174.2128,173.4048,173.6453,112136.0
2019-12-02 10:40:00,180.51,180.81,180.32,180.34,82318.0,173.6357,173.9242,173.4529,173.4721,82318.0
2019-12-02 10:50:00,180.33,180.47,180.03,180.03,122514.0,173.4625,173.5972,173.1739,173.1739,122514.0
2019-12-02 11:00:00,180.09,180.27,180.01,180.08,79589.0,173.2316,173.4048,173.1547,173.222,79589.0
2019-12-02 11:10:00,180.08,180.26,179.95,180.06,126330.0,173.222,173.3952,173.097,173.2028,126330.0
2019-12-02 11:20:00,180.07,180.33,179.98,180.22,152475.0,173.2124,173.4625,173.1258,173.3567,152475.0
2019-12-02 11:30:00,180.22,180.3,179.97,180.22,104062.0,173.3567,173.4337,173.1162,173.3567,104062.0
2019-12-02 11:40:00,180.25,180.7,180.18,180.51,156744.0,173.3856,173.8184,173.3182,173.6357,156744.0
2019-12-02 11:50:00,180.53,180.78,180.51,180.6,56766.0,173.6549,173.8954,173.6357,173.7222,56766.0
2019-12-02 12:00:00,180.6,180.87,180.57,180.84,60423.0,173.7222,173.9819,173.6934,173.9531,60423.0
2019-12-02 12:10:00,180.85,181.19,180.81,181.18,72750.0,173.9627,174.2898,173.9242,174.2801,72750.0
2019-12-02 12:20:00,181.16,181.17,180.53,180.9,81358.0,174.2609,174.2705,173.6549,174.0108,81358.0
2019-12-02 12:30:00,180.92,180.95,180.66,180.7,50276.0,174.03,174.0589,173.7799,173.8184,50276.0
2019-12-02 12:40:00,180.7,181.09,180.67,181.04,53928.0,173.8184,174.1936,173.7896,174.1455,53928.0
2019-12-02 12:50:00,181.05,181.29,181.04,181.2,52042.0,174.1551,174.3859,174.1455,174.2994,52042.0
2019-12-02 13:00:00,181.22,181.74,181.19,181.68,63514.0,174.3186,174.8188,174.2898,174.7611,63514.0
2019-12-02 13:10:00,181.68,181.72,181.56,181.62,53957.0,174.7611,174.7996,174.6457,174.7034,53957.0
2019-12-02 13:20:00,181.6,181.68,181.38,181.63,43425.0,174.6841,174.7611,174.4725,174.713,43425.0
2019-12-02 13:30:00,181.62,181.65,181.43,181.51,86994.0,174.7034,174.7322,174.5206,174.5976,86994.0
2019-12-02 13:40:00,181.51,181.55,181.26,181.37,59824.0,174.5976,174.636,174.3571,174.4629,59824.0
2019-12-02 13:50:00,181.41,181.75,181.38,181.73,50713.0,174.5014,174.8284,174.4725,174.8092,50713.0
2019-12-02 14:00:00,181.72,181.95,181.67,181.87,51422.0,174.7996,175.0208,174.7515,174.9439,51422.0
2019-12-02 14:10:00,181.89,181.98,181.81,181.86,64621.0,174.9631,175.0497,174.8861,174.9342,64621.0
2019-12-02 14:20:00,181.85,182.11,181.82,182.0,55005.0,174.9246,175.1747,174.8958,175.0689,55005.0
2019-12-02 14:30:00,182.0,182.24,182.0,182.09,44181.0,175.0689,175.2998,175.0689,175.1555,44181.0
2019-12-02 14:40:00,182.09,182.29,181.99,182.21,63606.0,175.1555,175.3479,175.0593,175.2709,63606.0
2019-12-02 14:50:00,182.17,182.25,181.95,181.99,87029.0,175.2324,175.3094,175.0208,175.0593,87029.0
2019-12-02 15:00:00,181.98,182.0,181.83,181.9,46996.0,175.0497,175.0689,174.9054,174.9727,46996.0
2019-12-02 15:10:00,181.9,182.06,181.84,182.03,66634.0,174.9727,175.1266,174.915,175.0978,66634.0
2019-12-02 15:20:00,182.02,182.02,181.68,181.76,72976.0,175.0881,175.0881,174.7611,174.838,72976.0
2019-12-02 15:30:00,181.76,182.16,181.61,182.01,97389.0,174.838,175.2228,174.6938,175.0785,97389.0
2019-12-02 15:40:00,182.01,182.2,181.97,182.0,66824.0,175.0785,175.2613,175.0401,175.0689,66824.0
2019-12-02 15:50:00,181.99,182.1,181.8,181.9,619121.0,175.0593,175.1651,174.8765,174.9727,619121.0
2019-12-03 09:30:00,179.9,181.29,179.66,181.01,420983.0,173.0489,174.3859,172.818,174.1166,420983.0
2019-12-03 09:40:00,181.04,181.18,180.41,180.48,215594.0,174.1455,174.2801,173.5395,173.6068,215594.0
2019-12-03 09:50:00,180.45,180.75,180.17,180.73,104121.0,173.5779,173.8665,173.3086,173.8473,104121.0
2019-12-03 10:00:00,180.71,180.92,180.31,180.36,124345.0,173.828,174.03,173.4433,173.4914,124345.0
2019-12-03 10:10:00,180.38,181.1,180.26,181.0,97588.0,173.5106,174.2032,173.3952,174.107,97588.0
2019-12-03 10:20:00,181.07,181.24,180.77,180.77,62641.0,174.1743,174.3379,173.8858,173.8858,62641.0
2019-12-03 10:30:00,180.77,181.1,180.75,181.09,75327.0,173.8858,174.2032,173.8665,174.1936,75327.0
2019-12-03 10:40:00,181.1,181.27,180.59,180.62,57075.0,174.2032,174.3667,173.7126,173.7415,57075.0
2019-12-03 10:50:00,180.63,180.77,180.39,180.77,75259.0,173.7511,173.8858,173.5202,173.8858,75259.0
2019-12-03 11:00:00,180.8,180.83,180.37,180.53,74832.0,173.9146,173.9435,173.501,173.6549,74832.0
2019-12-03 11:10:00,180.55,181.09,180.52,180.63,86758.0,173.6741,174.1936,173.6453,173.7511,86758.0
2019-12-03 11:20:00,180.64,180.66,180.22,180.26,95693.0,173.7607,173.7799,173.3567,173.3952,95693.0
2019-12-03 11:30:00,180.25,180.52,180.13,180.5,68912.0,173.3856,173.6453,173.2701,173.626,68912.0
2019-12-03 11:40:00,180.51,180.7,180.51,180.63,33652.0,173.6357,173.8184,173.6357,173.7511,33652.0
2019-12-03 11:50:00,180.65,180.9,180.6,180.88,43334.0,173.7703,174.0108,173.7222,173.9916,43334.0
2019-12-03 12:00:00,180.81,181.11,180.72,181.1,42826.0,173.9242,174.2128,173.8377,174.2032,42826.0
2019-12-03 12:10:00,181.1,181.37,181.04,181.36,41247.0,174.2032,174.4629,174.1455,174.4533,41247.0
2019-12-03 12:20:00,181.36,181.48,181.33,181.35,42541.0,174.4533,174.5687,174.4244,174.4437,42541.0
2019-12-03 12:30:00,181.39,181.42,181.25,181.41,32753.0,174.4821,174.511,174.3475,174.5014,32753.0
2019-12-03 12:40:00,181.41,181.64,181.37,181.61,84571.0,174.5014,174.7226,174.4629,174.6938,84571.0
2019-12-03 12:50:00,181.6,181.65,181.45,181.58,57282.0,174.6841,174.7322,174.5399,174.6649,57282.0
2019-12-03 13:00:00,181.55,181.64,181.36,181.44,45699.0,174.636,174.7226,174.4533,174.5302,45699.0
2019-12-03 13:10:00,181.47,181.71,181.47,181.68,47202.0,174.5591,174.79,174.5591,174.7611,47202.0
2019-12-03 13:20:00,181.66,181.88,181.62,181.86,45969.0,174.7419,174.9535,174.7034,174.9342,45969.0
2019-12-03 13:30:00,181.86,182.03,181.76,182.03,43785.0,174.9342,175.0978,174.838,175.0978,43785.0
2019-12-03 13:40:00,182.03,182.07,181.89,181.9,59306.0,175.0978,175.1362,174.9631,174.9727,59306.0
2019-12-03 13:50:00,181.89,181.95,181.78,181.81,43774.0,174.9631,175.0208,174.8573,174.8861,43774.0
2019-12-03 14:00:00,181.78,181.91,181.52,181.59,54399.0,174.8573,174.9823,174.6072,174.6745,54399.0
2019-12-03 14:10:00,181.57,181.62,181.24,181.26,56453.0,174.6553,174.7034,174.3379,174.3571,56453.0
2019-12-03 14:20:00,181.25,181.29,181.11,181.16,39534.0,174.3475,174.3859,174.2128,174.2609,39534.0
2019-12-03 14:30:00,181.15,181.33,181.1,181.23,30495.0,174.2513,174.4244,174.2032,174.3282,30495.0
2019-12-03 14:40:00,181.23,181.57,181.23,181.56,41065.0,174.3282,174.6553,174.3282,174.6457,41065.0
2019-12-03 14:50:00,181.54,181.6,181.41,181.42,46276.0,174.6264,174.6841,174.5014,174.511,46276.0
2019-12-03 15:00:00,181.43,181.56,181.28,181.4,49131.0,174.5206,174.6457,174.3763,174.4918,49131.0
2019-12-03 15:10:00,181.38,181.66,181.35,181.62,58730.0,174.4725,174.7419,174.4437,174.7034,58730.0
2019-12-03 15:20:00,181.63,182.09,181.63,182.06,57922.0,174.713,175.1555,174.713,175.1266,57922.0
2019-12-03 15:30:00,182.06,182.11,181.81,181.89,70165.0,175.1266,175.1747,174.8861,174.9631,70165.0
2019-12-03 15:40:00,181.9,182.08,181.75,182.08,62965.0,174.9727,175.1459,174.8284,175.1459,62965.0
2019-12-03 15:50:00,182.08,182.14,181.85,181.93,190975.0,175.1459,175.2036,174.9246,175.0016,190975.0
2019-12-04 09:30:00,182.66,182.8,181.61,181.93,251986.0,175.7038,175.8384,174.6938,175.0016,251986.0
2019-12-04 09:40:00,181.98,181.98,181.43,181.65,136406.0,175.0497,175.0497,174.5206,174.7322,136406.0
2019-12-04 09:50:00,181.63,182.2,181.52,182.06,126032.0,174.713,175.2613,174.6072,175.1266,126032.0
2019-12-04 10:00:00,182.01,182.09,181.66,181.66,162945.0,175.0785,175.1555,174.7419,174.7419,162945.0
2019-12-04 10:10:00,181.65,181.81,181.56,181.61,124302.0,174.7322,174.8861,174.6457,174.6938,124302.0
2019-12-04 10:20:00,181.62,181.64,181.31,181.34,100572.0,174.7034,174.7226,174.4052,174.434,100572.0
2019-12-04 10:30:00,181.33,181.59,181.28,181.48,62862.0,174.4244,174.6745,174.3763,174.5687,62862.0
2019-12-04 10:40:00,181.47,181.75,181.4,181.56,407788.0,174.5591,174.8284,174.4918,174.6457,407788.0
2019-12-04 10:50:00,181.56,181.72,181.37,181.44,163563.0,174.6457,174.7996,174.4629,174.5302,163563.0
2019-12-04 11:00:00,181.42,181.49,181.14,181.29,74915.0,174.511,174.5783,174.2417,174.3859,74915.0
2019-12-04 11:10:00,181.27,181.41,181.2,181.34,84598.0,174.3667,174.5014,174.2994,174.434,84598.0
2019-12-04 11:20:00,181.34,181.49,181.27,181.32,94832.0,174.434,174.5783,174.3667,174.4148,94832.0
2019-12-04 11:30:00,181.32,181.57,181.32,181.45,221137.0,174.4148,174.6553,174.4148,174.5399,221137.0
2019-12-04 11:40:00,181.44,181.52,181.26,181.27,46942.0,174.5302,174.6072,174.3571,174.3667,46942.0
2019-12-04 11:50:00,181.26,181.34,180.98,181.03,77296.0,174.3571,174.434,174.0878,174.1359,77296.0
2019-12-04 12:00:00,181.03,181.24,181.01,181.08,79689.0,174.1359,174.3379,174.1166,174.1839,79689.0
2019-12-04 12:10:00,181.08,181.16,180.8,180.88,80215.0,174.1839,174.2609,173.9146,173.9916,80215.0
2019-12-04 12:20:00,180.88,180.94,180.77,180.87,25123.0,173.9916,174.0493,173.8858,173.9819,25123.0
2019-12-04 12:30:00,180.89,180.96,180.77,180.8,51271.0,174.0012,174.0685,173.8858,173.9146,51271.0
2019-12-04 12:40:00,180.79,180.91,180.75,180.88,114241.0,173.905,174.0204,173.8665,173.9916,114241.0
2019-12-04 12:50:00,180.87,181.06,180.79,180.96,170867.0,173.9819,174.1647,173.905,174.0685,170867.0
2019-12-04 13:00:00,180.95,180.96,180.79,180.82,50260.0,174.0589,174.0685,173.905,173.9338,50260.0
2019-12-04 13:10:00,180.81,180.85,180.62,180.65,68592.0,173.9242,173.9627,173.7415,173.7703,68592.0
2019-12-04 13:20:00,180.68,180.72,180.58,180.69,37769.0,173.7992,173.8377,173.703,173.8088,37769.0
2019-12-04 13:30:00,180.7,180.79,180.68,180.76,50085.0,173.8184,173.905,173.7992,173.8761,50085.0
2019-12-04 13:40:00,180.75,180.9,180.68,180.89,76808.0,173.8665,174.0108,173.7992,174.0012,76808.0
2019-12-04 13:50:00,180.88,180.89,180.8,180.83,48663.0,173.9916,174.0012,173.9146,173.9435,48663.0
2019-12-04 14:00:00,180.81,181.27,180.8,181.24,134625.0,173.9242,174.3667,173.9146,174.3379,134625.0
2019-12-04 14:10:00,181.25,181.31,181.08,181.14,73598.0,174.3475,174.4052,174.1839,174.2417,73598.0
2019-12-04 14:20:00,181.14,181.21,181.13,181.17,119894.0,174.2417,174.309,174.232,174.2705,119894.0
2019-12-04 14:30:00,181.17,181.32,181.14,181.26,190293.0,174.2705,174.4148,174.2417,174.3571,190293.0
2019-12-04 14:40:00,181.25,181.3,181.17,181.23,110447.0,174.3475,174.3956,174.2705,174.3282,110447.0
2019-12-04 14:50:00,181.25,181.29,181.16,181.19,88548.0,174.3475,174.3859,174.2609,174.2898,88548.0
2019-12-04 15:00:00,181.19,181.27,181.16,181.16,50011.0,174.2898,174.3667,174.2609,174.2609,50011.0
2019-12-04 15:10:00,181.17,181.22,181.04,181.2,62398.0,174.2705,174.3186,174.1455,174.2994,62398.0
2019-12-04 15:20:00,181.2,181.2,181.02,181.03,71207.0,174.2994,174.2994,174.1262,174.1359,71207.0
2019-12-04 15:30:00,181.04,181.09,180.94,180.97,127426.0,174.1455,174.1936,174.0493,174.0781,127426.0
2019-12-04 15:40:00,180.98,181.09,180.88,181.07,109703.0,174.0878,174.1936,173.9916,174.1743,109703.0
2019-12-04 15:50:00,181.13,181.18,180.47,180.65,485003.0,174.232,174.2801,173.5972,173.7703,485003.0
2019-12-05 09:30:00,181.25,181.47,180.07,180.94,268346.0,174.3475,174.5591,173.2124,174.0493,268346.0
2019-12-05 09:40:00,180.86,181.23,180.68,181.01,111869.0,173.9723,174.3282,173.7992,174.1166,111869.0
2019-12-05 09:50:00,181.01,181.39,180.94,180.95,128481.0,174.1166,174.4821,174.0493,174.0589,128481.0
2019-12-05 10:00:00,180.94,181.05,180.57,180.7,100882.0,174.0493,174.1551,173.6934,173.8184,100882.0
2019-12-05 10:10:00,180.7,180.87,180.45,180.72,91105.0,173.8184,173.9819,173.5779,173.8377,91105.0
2019-12-05 10:20:00,180.7,181.0,180.68,180.99,105435.0,173.8184,174.107,173.7992,174.0974,105435.0
2019-12-05 10:30:00,180.99,181.24,180.97,181.13,107382.0,174.0974,174.3379,174.0781,174.232,107382.0
2019-12-05 10:40:00,181.13,181.31,181.02,181.24,69059.0,174.232,174.4052,174.1262,174.3379,69059.0
2019-12-05 10:50:00,181.25,181.55,181.18,181.48,100026.0,174.3475,174.636,174.2801,174.5687,100026.0
2019-12-05 11:00:00,181.47,181.61,181.08,181.23,71924.0,174.5591,174.6938,174.1839,174.3282,71924.0
2019-12-05 11:10:00,181.23,181.49,181.12,181.47,68485.0,174.3282,174.5783,174.2224,174.5591,68485.0
2019-12-05 11:20:00,181.46,181.52,181.06,181.08,75243.0,174.5495,174.6072,174.1647,174.1839,75243.0
2019-12-05 11:30:00,181.07,181.18,180.88,181.0,75074.0,174.1743,174.2801,173.9916,174.107,75074.0
2019-12-05 11:40:00,180.99,181.05,180.95,180.96,64983.0,174.0974,174.1551,174.0589,174.0685,64983.0
2019-12-05 11:50:00,180.96,181.0,180.89,180.91,32273.0,174.0685,174.107,174.0012,174.0204,32273.0
2019-12-05 12:00:00,180.9,181.01,180.8,180.96,29272.0,174.0108,174.1166,173.9146,174.0685,29272.0
2019-12-05 12:10:00,180.96,180.98,180.86,180.92,39056.0,174.0685,174.0878,173.9723,174.03,39056.0
2019-12-05 12:20:00,180.92,181.0,180.71,180.74,33595.0,174.03,174.107,173.828,173.8569,33595.0
2019-12-05 12:30:00,180.75,180.79,180.64,180.75,25433.0,173.8665,173.905,173.7607,173.8665,25433.0
2019-12-05 12:40:00,180.74,180.78,180.51,180.56,55876.0,173.8569,173.8954,173.6357,173.6837,55876.0
2019-12-05 12:50:00,180.56,180.73,180.54,180.71,45047.0,173.6837,173.8473,173.6645,173.828,45047.0
2019-12-05 13:00:00,180.71,180.95,180.71,180.95,42183.0,173.828,174.0589,173.828,174.0589,42183.0
2019-12-05 13:10:00,180.95,181.07,180.93,181.06,70541.0,174.0589,174.1743,174.0397,174.1647,70541.0
2019-12-05 13:20:00,181.05,181.09,180.99,181.05,46735.0,174.1551,174.1936,174.0974,174.1551,46735.0
2019-12-05 13:30:00,181.05,181.15,180.97,181.15,53324.0,174.1551,174.2513,174.0781,174.2513,53324.0
2019-12-05 13:40:00,181.13,181.17,181.0,181.1,33500.0,174.232,174.2705,174.107,174.2032,33500.0
2019-12-05 13:50:00,181.09,181.21,181.07,181.21,32330.0,174.1936,174.309,174.1743,174.309,32330.0
2019-12-05 14:00:00,181.21,181.36,181.2,181.32,57690.0,174.309,174.4533,174.2994,174.4148,57690.0
2019-12-05 14:10:00,181.34,181.55,181.34,181.48,72643.0,174.434,174.636,174.434,174.5687,72643.0
2019-12-05 14:20:00,181.49,181.59,181.43,181.54,36394.0,174.5783,174.6745,174.5206,174.6264,36394.0
2019-12-05 14:30:00,181.54,181.76,181.54,181.72,52282.0,174.6264,174.838,174.6264,174.7996,52282.0
2019-12-05 14:40:00,181.73,181.75,181.54,181.66,61202.0,174.8092,174.8284,174.6264,174.7419,61202.0
2019-12-05 14:50:00,181.65,181.86,181.2,181.55,96439.0,174.7322,174.9342,174.2994,174.636,96439.0
2019-12-05 15:00:00,181.51,181.64,181.43,181.52,40541.0,174.5976,174.7226,174.5206,174.6072,40541.0
2019-12-05 15:10:00,181.55,181.74,181.53,181.68,47761.0,174.636,174.8188,174.6168,174.7611,47761.0
2019-12-05 15:20:00,181.69,181.75,181.64,181.74,49987.0,174.7707,174.8284,174.7226,174.8188,49987.0
2019-12-05 15:30:00,181.74,181.78,181.66,181.76,83126.0,174.8188,174.8573,174.7419,174.838,83126.0
2019-12-05 15:40:00,181.77,181.87,181.72,181.73,77520.0,174.8477,174.9439,174.7996,174.8092,77520.0
2019-12-05 15:50:00,181.73,182.03,181.64,181.99,334047.0,174.8092,175.0978,174.7226,175.0593,334047.0
2019-12-06 09:30:00,182.74,183.28,182.66,182.82,355132.0,175.7807,176.3002,175.7038,175.8577,355132.0
2019-12-06 09:40:00,182.84,182.97,182.18,182.34,177567.0,175.8769,176.002,175.2421,175.396,177567.0
2019-12-06 09:50:00,182.36,182.56,182.21,182.33,173775.0,175.4152,175.6076,175.2709,175.3863,173775.0
2019-12-06 10:00:00,182.32,182.47,182.05,182.08,125701.0,175.3767,175.521,175.117,175.1459,125701.0
2019-12-06 10:10:00,182.09,182.23,181.82,182.05,144016.0,175.1555,175.2902,174.8958,175.117,144016.0
2019-12-06 10:20:00,182.07,182.37,182.03,182.29,86272.0,175.1362,175.4248,175.0978,175.3479,86272.0
2019-12-06 10:30:00,182.32,182.44,182.19,182.27,72533.0,175.3767,175.4922,175.2517,175.3286,72533.0
2019-12-06 10:40:00,182.28,182.44,182.18,182.41,96943.0,175.3382,175.4922,175.2421,175.4633,96943.0
2019-12-06 10:50:00,182.42,182.57,182.18,182.3,89672.0,175.4729,175.6172,175.2421,175.3575,89672.0
2019-12-06 11:00:00,182.3,182.51,182.26,182.33,71933.0,175.3575,175.5595,175.319,175.3863,71933.0
2019-12-06 11:10:00,182.34,182.42,182.06,182.12,149429.0,175.396,175.4729,175.1266,175.1843,149429.0
2019-12-06 11:20:00,182.12,182.37,182.07,182.36,65902.0,175.1843,175.4248,175.1362,175.4152,65902.0
2019-12-06 11:30:00,182.36,182.38,182.18,182.23,81057.0,175.4152,175.4344,175.2421,175.2902,81057.0
2019-12-06 11:40:00,182.2,182.4,182.19,182.3,70049.0,175.2613,175.4537,175.2517,175.3575,70049.0
2019-12-06 11:50:00,182.3,182.31,182.08,182.08,78999.0,175.3575,175.3671,175.1459,175.1459,78999.0
2019-12-06 12:00:00,182.07,182.08,181.89,181.89,87644.0,175.1362,175.1459,174.9631,174.9631,87644.0
2019-12-06 12:10:00,181.89,182.03,181.88,182.03,51457.0,174.9631,175.0978,174.9535,175.0978,51457.0
2019-12-06 12:20:00,182.04,182.05,181.86,181.9,54216.0,175.1074,175.117,174.9342,174.9727,54216.0
2019-12-06 12:30:00,181.9,182.09,181.84,182.08,82490.0,174.9727,175.1555,174.915,175.1459,82490.0
2019-12-06 12:40:00,182.07,182.13,182.04,182.07,75259.0,175.1362,175.194,175.1074,175.1362,75259.0
2019-12-06 12:50:00,182.08,182.1,181.9,181.92,46587.0,175.1459,175.1651,174.9727,174.992,46587.0
2019-12-06 13:00:00,181.93,182.0,181.89,181.97,44628.0,175.0016,175.0689,174.9631,175.0401,44628.0
2019-12-06 13:10:00,181.98,182.12,181.96,182.05,67776.0,175.0497,175.1843,175.0304,175.117,67776.0
2019-12-06 13:20:00,182.04,182.05,181.92,181.93,52442.0,175.1074,175.117,174.992,175.0016,52442.0
2019-12-06 13:30:00,181.94,182.02,181.9,182.02,48735.0,175.0112,175.0881,174.9727,175.0881,48735.0
2019-12-06 13:40:00,182.02,182.1,181.94,181.97,61002.0,175.0881,175.1651,175.0112,175.0401,61002.0
2019-12-06 13:50:00,181.95,182.01,181.82,181.85,81430.0,175.0208,175.0785,174.8958,174.9246,81430.0
2019-12-06 14:00:00,181.86,182.02,181.85,182.01,77637.0,174.9342,175.0881,174.9246,175.0785,77637.0
2019-12-06 14:10:00,182.01,182.03,181.92,181.95,68623.0,175.0785,175.0978,174.992,175.0208,68623.0
2019-12-06 14:20:00,181.95,182.13,181.95,182.12,71373.0,175.0208,175.194,175.0208,175.1843,71373.0
2019-12-06 14:30:00,182.11,182.12,182.01,182.11,46018.0,175.1747,175.1843,175.0785,175.1747,46018.0
2019-12-06 14:40:00,182.11,182.18,182.02,182.17,66466.0,175.1747,175.2421,175.0881,175.2324,66466.0
2019-12-06 14:50:00,182.18,182.2,181.97,181.99,59804.0,175.2421,175.2613,175.0401,175.0593,59804.0
2019-12-06 15:00:00,181.98,182.04,181.96,182.01,75694.0,175.0497,175.1074,175.0304,175.0785,75694.0
2019-12-06 15:10:00,182.0,182.03,181.88,181.9,65291.0,175.0689,175.0978,174.9535,174.9727,65291.0
2019-12-06 15:20:00,181.9,181.97,181.86,181.96,80200.0,174.9727,175.0401,174.9342,175.0304,80200.0
2019-12-06 15:30:00,181.95,182.12,181.93,182.1,128971.0,175.0208,175.1843,175.0016,175.1651,128971.0
2019-12-06 15:40:00,182.11,182.18,181.8,181.83,131858.0,175.1747,175.2421,174.8765,174.9054,131858.0
2019-12-06 15:50:00,181.82,182.33,181.34,182.14,940030.0,174.8958,175.3863,174.434,175.2036,940030.0
2019-12-09 09:30:00,181.9,182.39,181.3,182.3,254311.0,174.9727,175.4441,174.3956,175.3575,254311.0
2019-12-09 09:40:00,182.34,182.99,182.27,182.64,184431.0,175.396,176.0212,175.3286,175.6845,184431.0
2019-12-09 09:50:00,182.7,183.22,182.65,183.04,120768.0,175.7423,176.2424,175.6942,176.0693,120768.0
2019-12-09 10:00:00,183.05,183.26,182.86,182.87,95685.0,176.0789,176.2809,175.8962,175.9058,95685.0
2019-12-09 10:10:00,182.89,182.94,182.59,182.62,71280.0,175.925,175.9731,175.6364,175.6653,71280.0
2019-12-09 10:20:00,182.62,182.63,182.33,182.38,74499.0,175.6653,175.6749,175.3863,175.4344,74499.0
2019-12-09 10:30:00,182.34,182.66,182.2,182.22,86173.0,175.396,175.7038,175.2613,175.2805,86173.0
2019-12-09 10:40:00,182.23,182.34,182.13,182.3,64131.0,175.2902,175.396,175.194,175.3575,64131.0
2019-12-09 10:50:00,182.29,182.43,182.19,182.37,42425.0,175.3479,175.4825,175.2517,175.4248,42425.0
2019-12-09 11:00:00,182.36,182.4,182.22,182.33,66670.0,175.4152,175.4537,175.2805,175.3863,66670.0
2019-12-09 11:10:00,182.3,182.3,182.02,182.03,83907.0,175.3575,175.3575,175.0881,175.0978,83907.0
2019-12-09 11:20:00,182.04,182.36,182.03,182.32,58370.0,175.1074,175.4152,175.0978,175.3767,58370.0
2019-12-09 11:30:00,182.3,182.41,182.24,182.39,68468.0,175.3575,175.4633,175.2998,175.4441,68468.0
2019-12-09 11:40:00,182.36,182.5,182.32,182.48,44266.0,175.4152,175.5499,175.3767,175.5306,44266.0
2019-12-09 11:50:00,182.46,182.67,182.46,182.63,79775.0,175.5114,175.7134,175.5114,175.6749,79775.0
2019-12-09 12:00:00,182.63,182.71,182.5,182.71,44009.0,175.6749,175.7519,175.5499,175.7519,44009.0
2019-12-09 12:10:00,182.73,182.85,182.68,182.77,52497.0,175.7711,175.8865,175.723,175.8096,52497.0
2019-12-09 12:20:00,182.75,182.78,182.67,182.7,38016.0,175.7903,175.8192,175.7134,175.7423,38016.0
2019-12-09 12:30:00,182.7,182.86,182.65,182.77,43232.0,175.7423,175.8962,175.6942,175.8096,43232.0
2019-12-09 12:40:00,182.8,182.85,182.6,182.66,39170.0,175.8384,175.8865,175.6461,175.7038,39170.0
2019-12-09 12:50:00,182.64,182.76,182.61,182.72,27191.0,175.6845,175.8,175.6557,175.7615,27191.0
2019-12-09 13:00:00,182.69,182.7,182.58,182.61,25450.0,175.7326,175.7423,175.6268,175.6557,25450.0
2019-12-09 13:10:00,182.6,182.68,182.57,182.57,38291.0,175.6461,175.723,175.6172,175.6172,38291.0
2019-12-09 13:20:00,182.58,182.62,182.51,182.59,29358.0,175.6268,175.6653,175.5595,175.6364,29358.0
2019-12-09 13:30:00,182.58,182.7,182.56,182.7,34122.0,175.6268,175.7423,175.6076,175.7423,34122.0
2019-12-09 13:40:00,182.7,182.79,182.64,182.75,36648.0,175.7423,175.8288,175.6845,175.7903,36648.0
2019-12-09 13:50:00,182.75,182.79,182.7,182.73,42075.0,175.7903,175.8288,175.7423,175.7711,42075.0
2019-12-09 14:00:00,182.72,182.77,182.49,182.51,62365.0,175.7615,175.8096,175.5402,175.5595,62365.0
2019-12-09 14:10:00,182.5,182.57,182.38,182.45,52403.0,175.5499,175.6172,175.4344,175.5018,52403.0
2019-12-09 14:20:00,182.45,182.53,182.35,182.52,41349.0,175.5018,175.5787,175.4056,175.5691,41349.0
2019-12-09 14:30:00,182.51,182.67,182.47,182.59,45262.0,175.5595,175.7134,175.521,175.6364,45262.0
2019-12-09 14:40:00,182.59,182.7,182.54,182.62,46461.0,175.6364,175.7423,175.5883,175.6653,46461.0
2019-12-09 14:50:00,182.62,182.7,182.59,182.59,41334.0,175.6653,175.7423,175.6364,175.6364,41334.0
2019-12-09 15:00:00,182.59,182.66,182.53,182.66,53759.0,175.6364,175.7038,175.5787,175.7038,53759.0
2019-12-09 15:10:00,182.67,182.8,182.55,182.76,72496.0,175.7134,175.8384,175.598,175.8,72496.0
2019-12-09 15:20:00,182.77,182.84,182.72,182.78,52453.0,175.8096,175.8769,175.7615,175.8192,52453.0
2019-12-09 15:30:00,182.78,182.78,182.46,182.55,102433.0,175.8192,175.8192,175.5114,175.598,102433.0
2019-12-09 15:40:00,182.54,182.71,182.53,182.69,108637.0,175.5883,175.7519,175.5787,175.7326,108637.0
2019-12-09 15:50:00,182.69,183.01,182.29,182.91,786762.0,175.7326,176.0404,175.3479,175.9443,786762.0
2019-12-10 09:30:00,182.55,182.99,182.26,182.51,240630.0,175.598,176.0212,175.319,175.5595,240630.0
2019-12-10 09:40:00,182.54,182.98,182.35,182.85,60270.0,175.5883,176.0116,175.4056,175.8865,60270.0
2019-12-10 09:50:00,182.87,183.03,182.64,182.78,78541.0,175.9058,176.0597,175.6845,175.8192,78541.0
2019-12-10 10:00:00,182.77,182.99,182.66,182.7,62626.0,175.8096,176.0212,175.7038,175.7423,62626.0
2019-12-10 10:10:00,182.69,182.74,182.5,182.53,60376.0,175.7326,175.7807,175.5499,175.5787,60376.0
2019-12-10 10:20:00,182.53,183.0,182.42,182.97,77399.0,175.5787,176.0308,175.4729,176.002,77399.0
2019-12-10 10:30:00,182.99,183.15,182.93,183.01,64021.0,176.0212,176.1751,175.9635,176.0404,64021.0
2019-12-10 10:40:00,183.0,183.12,182.74,182.8,48843.0,176.0308,176.1463,175.7807,175.8384,48843.0
2019-12-10 10:50:00,182.77,182.95,182.74,182.94,55052.0,175.8096,175.9827,175.7807,175.9731,55052.0
2019-12-10 11:00:00,182.95,183.04,182.53,182.85,95363.0,175.9827,176.0693,175.5787,175.8865,95363.0
2019-12-10 11:10:00,182.84,182.98,182.68,182.71,74090.0,175.8769,176.0116,175.723,175.7519,74090.0
2019-12-10 11:20:00,182.69,182.71,182.58,182.64,44080.0,175.7326,175.7519,175.6268,175.6845,44080.0
2019-12-10 11:30:00,182.66,182.76,182.56,182.6,43514.0,175.7038,175.8,175.6076,175.6461,43514.0
2019-12-10 11:40:00,182.61,182.86,182.57,182.78,47509.0,175.6557,175.8962,175.6172,175.8192,47509.0
2019-12-10 11:50:00,182.78,182.83,182.68,182.83,49251.0,175.8192,175.8673,175.723,175.8673,49251.0
2019-12-10 12:00:00,182.84,182.91,182.69,182.76,53048.0,175.8769,175.9443,175.7326,175.8,53048.0
2019-12-10 12:10:00,182.75,182.78,182.62,182.76,42224.0,175.7903,175.8192,175.6653,175.8,42224.0
2019-12-10 12:20:00,182.77,182.79,182.56,182.64,51532.0,175.8096,175.8288,175.6076,175.6845,51532.0
2019-12-10 12:30:00,182.64,182.73,182.63,182.66,41420.0,175.6845,175.7711,175.6749,175.7038,41420.0
2019-12-10 12:40:00,182.65,182.7,182.56,182.65,35801.0,175.6942,175.7423,175.6076,175.6942,35801.0
2019-12-10 12:50:00,182.65,182.84,182.56,182.8,62222.0,175.6942,175.8769,175.6076,175.8384,62222.0
2019-12-10 13:00:00,182.8,182.94,182.8,182.86,32357.0,175.8384,175.9731,175.8384,175.8962,32357.0
2019-12-10 13:10:00,182.88,182.93,182.73,182.83,35937.0,175.9154,175.9635,175.7711,175.8673,35937.0
2019-12-10 13:20:00,182.84,182.88,182.69,182.74,30744.0,175.8769,175.9154,175.7326,175.7807,30744.0
2019-12-10 13:30:00,182.75,182.94,182.72,182.93,26949.0,175.7903,175.9731,175.7615,175.9635,26949.0
2019-12-10 13:40:00,182.94,182.95,182.83,182.92,29989.0,175.9731,175.9827,175.8673,175.9539,29989.0
2019-12-10 13:50:00,182.92,182.92,182.81,182.88,33953.0,175.9539,175.9539,175.8481,175.9154,33953.0
2019-12-10 14:00:00,182.88,182.94,182.78,182.89,33595.0,175.9154,175.9731,175.8192,175.925,33595.0
2019-12-10 14:10:00,182.88,183.0,182.83,183.0,65952.0,175.9154,176.0308,175.8673,176.0308,65952.0
2019-12-10 14:20:00,183.0,183.0,182.81,182.81,41838.0,176.0308,176.0308,175.8481,175.8481,41838.0
2019-12-10 14:30:00,182.83,182.93,182.63,182.67,82345.0,175.8673,175.9635,175.6749,175.7134,82345.0
2019-12-10 14:40:00,182.68,182.73,182.63,182.69,67717.0,175.723,175.7711,175.6749,175.7326,67717.0
2019-12-10 14:50:00,182.69,182.83,182.65,182.82,78877.0,175.7326,175.8673,175.6942,175.8577,78877.0
2019-12-10 15:00:00,182.82,182.86,182.75,182.8,44295.0,175.8577,175.8962,175.7903,175.8384,44295.0
2019-12-10 15:10:00,182.79,182.89,182.63,182.73,87683.0,175.8288,175.925,175.6749,175.7711,87683.0
2019-12-10 15:20:00,182.73,182.74,182.53,182.53,64081.0,175.7711,175.7807,175.5787,175.5787,64081.0
2019-12-10 15:30:00,182.53,182.54,181.97,182.14,114850.0,175.5787,175.5883,175.0401,175.2036,114850.0
2019-12-10 15:40:00,182.14,182.26,182.0,182.11,102597.0,175.2036,175.319,175.0689,175.1747,102597.0
2019-12-10 15:50:00,182.12,182.33,181.9,182.32,491265.0,175.1843,175.3863,174.9727,175.3767,491265.0
2019-12-11 09:30:00,183.07,183.08,182.34,182.42,265162.0,176.0982,176.1078,175.396,175.4729,265162.0
2019-12-11 09:40:00,182.43,182.43,181.77,181.78,72431.0,175.4825,175.4825,174.8477,174.8573,72431.0
2019-12-11 09:50:00,181.78,182.5,181.74,182.44,88086.0,174.8573,175.5499,174.8188,175.4922,88086.0
2019-12-11 10:00:00,182.43,182.44,182.07,182.16,66534.0,175.4825,175.4922,175.1362,175.2228,66534.0
2019-12-11 10:10:00,182.17,182.38,182.07,182.38,95484.0,175.2324,175.4344,175.1362,175.4344,95484.0
2019-12-11 10:20:00,182.37,182.48,182.09,182.12,92508.0,175.4248,175.5306,175.1555,175.1843,92508.0
2019-12-11 10:30:00,182.12,182.18,182.0,182.02,42552.0,175.1843,175.2421,175.0689,175.0881,42552.0
2019-12-11 10:40:00,182.02,182.23,181.99,182.07,42516.0,175.0881,175.2902,175.0593,175.1362,42516.0
2019-12-11 10:50:00,182.07,182.13,181.91,182.0,39528.0,175.1362,175.194,174.9823,175.0689,39528.0
2019-12-11 11:00:00,182.0,182.0,181.72,181.85,63579.0,175.0689,175.0689,174.7996,174.9246,63579.0
2019-12-11 11:10:00,181.85,181.88,181.75,181.81,54310.0,174.9246,174.9535,174.8284,174.8861,54310.0
2019-12-11 11:20:00,181.81,181.89,181.75,181.83,39714.0,174.8861,174.9631,174.8284,174.9054,39714.0
2019-12-11 11:30:00,181.84,181.93,181.77,181.85,44944.0,174.915,175.0016,174.8477,174.9246,44944.0
2019-12-11 11:40:00,181.89,181.92,181.71,181.72,48074.0,174.9631,174.992,174.79,174.7996,48074.0
2019-12-11 11:50:00,181.72,181.75,181.23,181.27,120980.0,174.7996,174.8284,174.3282,174.3667,120980.0
2019-12-11 12:00:00,181.28,181.39,181.19,181.29,104579.0,174.3763,174.4821,174.2898,174.3859,104579.0
2019-12-11 12:10:00,181.28,181.46,181.2,181.41,50961.0,174.3763,174.5495,174.2994,174.5014,50961.0
2019-12-11 12:20:00,181.4,181.56,181.37,181.46,35797.0,174.4918,174.6457,174.4629,174.5495,35797.0
2019-12-11 12:30:00,181.48,181.49,181.33,181.36,42486.0,174.5687,174.5783,174.4244,174.4533,42486.0
2019-12-11 12:40:00,181.35,181.38,181.26,181.3,43734.0,174.4437,174.4725,174.3571,174.3956,43734.0
2019-12-11 12:50:00,181.29,181.43,181.22,181.39,36406.0,174.3859,174.5206,174.3186,174.4821,36406.0
2019-12-11 13:00:00,181.4,181.49,181.34,181.46,44803.0,174.4918,174.5783,174.434,174.5495,44803.0
2019-12-11 13:10:00,181.46,181.57,181.4,181.54,58251.0,174.5495,174.6553,174.4918,174.6264,58251.0
2019-12-11 13:20:00,181.55,181.59,181.44,181.58,26352.0,174.636,174.6745,174.5302,174.6649,26352.0
2019-12-11 13:30:00,181.6,181.73,181.55,181.55,40306.0,174.6841,174.8092,174.636,174.636,40306.0
2019-12-11 13:40:00,181.55,181.61,181.45,181.52,36085.0,174.636,174.6938,174.5399,174.6072,36085.0
2019-12-11 13:50:00,181.53,181.66,181.52,181.58,29845.0,174.6168,174.7419,174.6072,174.6649,29845.0
2019-12-11 14:00:00,181.57,181.84,181.5,181.74,49166.0,174.6553,174.915,174.588,174.8188,49166.0
2019-12-11 14:10:00,181.74,181.92,181.69,181.83,38923.0,174.8188,174.992,174.7707,174.9054,38923.0
2019-12-11 14:20:00,181.84,181.94,181.8,181.85,40752.0,174.915,175.0112,174.8765,174.9246,40752.0
2019-12-11 14:30:00,181.84,181.88,181.65,181.79,54211.0,174.915,174.9535,174.7322,174.8669,54211.0
2019-12-11 14:40:00,181.8,181.96,181.7,181.87,67176.0,174.8765,175.0304,174.7803,174.9439,67176.0
2019-12-11 14:50:00,181.88,182.11,181.85,182.07,76370.0,174.9535,175.1747,174.9246,175.1362,76370.0
2019-12-11 15:00:00,182.08,182.13,181.98,182.0,52248.0,175.1459,175.194,175.0497,175.0689,52248.0
2019-12-11 15:10:00,182.0,182.01,181.76,181.84,59038.0,175.0689,175.0785,174.838,174.915,59038.0
2019-12-11 15:20:00,181.81,182.07,181.81,182.0,65640.0,174.8861,175.1362,174.8861,175.0689,65640.0
2019-12-11 15:30:00,182.0,182.14,181.86,181.86,86536.0,175.0689,175.2036,174.9342,174.9342,86536.0
2019-12-11 15:40:00,181.87,181.94,181.75,181.78,82158.0,174.9439,175.0112,174.8284,174.8573,82158.0
2019-12-11 15:50:00,181.78,182.14,181.75,181.85,381522.0,174.8573,175.2036,174.8284,174.9246,381522.0
2019-12-12 09:30:00,181.66,182.6,180.83,182.42,302581.0,174.7419,175.6461,173.9435,175.4729,302581.0
2019-12-12 09:40:00,182.41,182.67,182.24,182.5,87933.0,175.4633,175.7134,175.2998,175.5499,87933.0
2019-12-12 09:50:00,182.52,182.93,182.48,182.87,112579.0,175.5691,175.9635,175.5306,175.9058,112579.0
2019-12-12 10:00:00,182.89,183.33,182.61,182.75,195420.0,175.925,176.3483,175.6557,175.7903,195420.0
2019-12-12 10:10:00,182.67,182.88,182.4,182.62,112653.0,175.7134,175.9154,175.4537,175.6653,112653.0
2019-12-12 10:20:00,182.65,183.15,182.65,183.07,159394.0,175.6942,176.1751,175.6942,176.0982,159394.0
2019-12-12 10:30:00,183.08,183.08,182.73,183.0,98112.0,176.1078,176.1078,175.7711,176.0308,98112.0
2019-12-12 10:40:00,183.03,183.05,182.61,182.64,107955.0,176.0597,176.0789,175.6557,175.6845,107955.0
2019-12-12 10:50:00,182.64,183.17,182.64,183.14,94514.0,175.6845,176.1944,175.6845,176.1655,94514.0
2019-12-12 11:00:00,183.14,183.17,182.89,182.91,59387.0,176.1655,176.1944,175.925,175.9443,59387.0
2019-12-12 11:10:00,182.89,183.0,182.68,182.7,65890.0,175.925,176.0308,175.723,175.7423,65890.0
2019-12-12 11:20:00,182.7,182.72,182.0,182.02,89797.0,175.7423,175.7615,175.0689,175.0881,89797.0
2019-12-12 11:30:00,182.02,182.33,182.0,182.25,66141.0,175.0881,175.3863,175.0689,175.3094,66141.0
2019-12-12 11:40:00,182.24,182.25,182.02,182.02,44978.0,175.2998,175.3094,175.0881,175.0881,44978.0
2019-12-12 11:50:00,182.01,182.14,181.54,181.86,56761.0,175.0785,175.2036,174.6264,174.9342,56761.0
2019-12-12 12:00:00,181.86,182.03,181.78,182.0,43751.0,174.9342,175.0978,174.8573,175.0689,43751.0
2019-12-12 12:10:00,182.0,182.01,181.65,181.66,46966.0,175.0689,175.0785,174.7322,174.7419,46966.0
2019-12-12 12:20:00,181.69,181.78,181.47,181.67,39392.0,174.7707,174.8573,174.5591,174.7515,39392.0
2019-12-12 12:30:00,181.66,181.99,181.64,181.92,60038.0,174.7419,175.0593,174.7226,174.992,60038.0
2019-12-12 12:40:00,181.93,182.02,181.84,181.97,32588.0,175.0016,175.0881,174.915,175.0401,32588.0
2019-12-12 12:50:00,181.96,182.02,181.79,181.84,38681.0,175.0304,175.0881,174.8669,174.915,38681.0
2019-12-12 13:00:00,181.84,182.14,181.83,182.02,38932.0,174.915,175.2036,174.9054,175.0881,38932.0
2019-12-12 13:10:00,182.05,182.15,181.99,182.07,56183.0,175.117,175.2132,175.0593,175.1362,56183.0
2019-12-12 13:20:00,182.09,182.1,182.0,182.05,21500.0,175.1555,175.1651,175.0689,175.117,21500.0
2019-12-12 13:30:00,182.05,182.16,181.98,182.03,22538.0,175.117,175.2228,175.0497,175.0978,22538.0
2019-12-12 13:40:00,182.05,182.13,181.97,182.08,38996.0,175.117,175.194,175.0401,175.1459,38996.0
2019-12-12 13:50:00,182.07,182.15,182.05,182.15,37466.0,175.1362,175.2132,175.117,175.2132,37466.0
2019-12-12 14:00:00,182.15,182.22,182.03,182.15,33024.0,175.2132,175.2805,175.0978,175.2132,33024.0
2019-12-12 14:10:00,182.18,182.25,181.88,182.0,54107.0,175.2421,175.3094,174.9535,175.0689,54107.0
2019-12-12 14:20:00,182.02,182.02,181.82,181.98,70893.0,175.0881,175.0881,174.8958,175.0497,70893.0
2019-12-12 14:30:00,181.97,182.61,181.91,182.4,139671.0,175.0401,175.6557,174.9823,175.4537,139671.0
2019-12-12 14:40:00,182.44,182.6,182.17,182.19,55368.0,175.4922,175.6461,175.2324,175.2517,55368.0
2019-12-12 14:50:00,182.21,182.6,182.17,182.53,68302.0,175.2709,175.6461,175.2324,175.5787,68302.0
2019-12-12 15:00:00,182.54,182.72,182.52,182.59,82074.0,175.5883,175.7615,175.5691,175.6364,82074.0
2019-12-12 15:10:00,182.57,182.59,182.41,182.56,53885.0,175.6172,175.6364,175.4633,175.6076,53885.0
2019-12-12 15:20:00,182.54,182.78,182.52,182.75,75574.0,175.5883,175.8192,175.5691,175.7903,75574.0
2019-12-12 15:30:00,182.76,182.78,182.42,182.44,138039.0,175.8,175.8192,175.4729,175.4922,138039.0
2019-12-12 15:40:00,182.44,182.68,182.34,182.61,147315.0,175.4922,175.723,175.396,175.6557,147315.0
2019-12-12 15:50:00,182.6,182.93,182.39,182.63,778021.0,175.6461,175.9635,175.4441,175.6749,778021.0
2019-12-13 09:30:00,182.5,183.42,182.04,183.42,365257.0,175.5499,176.4348,175.1074,176.4348,365257.0
2019-12-13 09:40:00,183.42,184.35,183.32,183.91,250599.0,176.4348,177.3294,176.3386,176.9062,250599.0
2019-12-13 09:50:00,183.92,184.15,183.77,184.04,133400.0,176.9158,177.137,176.7715,177.0312,133400.0
2019-12-13 10:00:00,184.03,184.8,183.73,184.31,208332.0,177.0216,177.7623,176.733,177.2909,208332.0
2019-12-13 10:10:00,184.34,184.45,183.72,184.09,124316.0,177.3198,177.4256,176.7234,177.0793,124316.0
2019-12-13 10:20:00,184.07,184.38,184.02,184.29,117690.0,177.0601,177.3583,177.012,177.2717,117690.0
2019-12-13 10:30:00,184.28,184.5,183.9,184.46,142426.0,177.2621,177.4737,176.8966,177.4352,142426.0
2019-12-13 10:40:00,184.43,184.66,184.25,184.34,90109.0,177.4064,177.6276,177.2332,177.3198,90109.0
2019-12-13 10:50:00,184.35,184.5,184.07,184.21,86266.0,177.3294,177.4737,177.0601,177.1947,86266.0
2019-12-13 11:00:00,184.22,184.71,184.14,184.61,109547.0,177.2044,177.6757,177.1274,177.5795,109547.0
2019-12-13 11:10:00,184.6,184.86,184.37,184.38,111546.0,177.5699,177.82,177.3487,177.3583,111546.0
2019-12-13 11:20:00,184.36,184.41,184.02,184.09,92362.0,177.339,177.3871,177.012,177.0793,92362.0
2019-12-13 11:30:00,184.08,184.77,184.07,184.77,81605.0,177.0697,177.7334,177.0601,177.7334,81605.0
2019-12-13 11:40:00,184.77,184.99,184.71,184.91,75906.0,177.7334,177.945,177.6757,177.8681,75906.0
2019-12-13 11:50:00,184.92,185.18,184.92,185.17,163861.0,177.8777,178.1278,177.8777,178.1182,163861.0
2019-12-13 12:00:00,185.19,185.28,184.97,185.14,111605.0,178.1374,178.224,177.9258,178.0893,111605.0
2019-12-13 12:10:00,185.16,185.25,185.03,185.24,51428.0,178.1086,178.1951,177.9835,178.1855,51428.0
2019-12-13 12:20:00,185.21,185.33,185.05,185.05,55657.0,178.1567,178.2721,178.0028,178.0028,55657.0
2019-12-13 12:30:00,185.07,185.2,185.01,185.17,46714.0,178.022,178.147,177.9643,178.1182,46714.0
2019-12-13 12:40:00,185.16,185.22,184.95,185.04,47293.0,178.1086,178.1663,177.9066,177.9931,47293.0
2019-12-13 12:50:00,185.03,185.37,185.03,185.34,56673.0,177.9835,178.3106,177.9835,178.2817,56673.0
2019-12-13 13:00:00,185.34,185.35,185.09,185.11,56773.0,178.2817,178.2913,178.0412,178.0605,56773.0
2019-12-13 13:10:00,185.11,185.12,184.86,184.9,46296.0,178.0605,178.0701,177.82,177.8585,46296.0
2019-12-13 13:20:00,184.91,184.96,184.84,184.86,47512.0,177.8681,177.9162,177.8008,177.82,47512.0
2019-12-13 13:30:00,184.87,185.1,184.86,185.05,62988.0,177.8296,178.0509,177.82,178.0028,62988.0
2019-12-13 13:40:00,185.05,185.11,184.96,185.1,47949.0,178.0028,178.0605,177.9162,178.0509,47949.0
2019-12-13 13:50:00,185.1,185.17,184.93,185.1,65184.0,178.0509,178.1182,177.8873,178.0509,65184.0
2019-12-13 14:00:00,185.11,185.29,185.06,185.28,59723.0,178.0605,178.2336,178.0124,178.224,59723.0
2019-12-13 14:10:00,185.27,185.32,185.18,185.18,58259.0,178.2144,178.2625,178.1278,178.1278,58259.0
2019-12-13 14:20:00,185.23,185.24,185.08,185.11,51318.0,178.1759,178.1855,178.0316,178.0605,51318.0
2019-12-13 14:30:00,185.11,185.21,185.07,185.18,57241.0,178.0605,178.1567,178.022,178.1278,57241.0
2019-12-13 14:40:00,185.18,185.39,185.17,185.36,74951.0,178.1278,178.3298,178.1182,178.301,74951.0
2019-12-13 14:50:00,185.36,185.39,185.26,185.36,59934.0,178.301,178.3298,178.2048,178.301,59934.0
2019-12-13 15:00:00,185.36,185.45,185.3,185.35,84789.0,178.301,178.3875,178.2432,178.2913,84789.0
2019-12-13 15:10:00,185.35,185.42,185.3,185.38,70947.0,178.2913,178.3587,178.2432,178.3202,70947.0
2019-12-13 15:20:00,185.38,185.38,185.27,185.31,79863.0,178.3202,178.3202,178.2144,178.2529,79863.0
2019-12-13 15:30:00,185.31,185.34,185.17,185.32,108497.0,178.2529,178.2817,178.1182,178.2625,108497.0
2019-12-13 15:40:00,185.31,185.4,185.29,185.37,179132.0,178.2529,178.3394,178.2336,178.3106,179132.0
2019-12-13 15:50:00,185.37,185.52,185.08,185.18,577254.0,178.3106,178.4549,178.0316,178.1278,577254.0
2019-12-16 09:30:00,186.33,186.82,185.8,186.47,403900.0,179.234,179.7054,178.7242,179.3687,403900.0
2019-12-16 09:40:00,186.46,186.51,186.14,186.38,129984.0,179.3591,179.4072,179.0512,179.2821,129984.0
2019-12-16 09:50:00,186.36,186.41,186.08,186.25,175306.0,179.2629,179.311,178.9935,179.1571,175306.0
2019-12-16 10:00:00,186.25,186.4,186.01,186.09,117358.0,179.1571,179.3013,178.9262,179.0032,117358.0
2019-12-16 10:10:00,186.11,186.12,185.76,185.91,136967.0,179.0224,179.032,178.6857,178.83,136967.0
2019-12-16 10:20:00,185.92,186.18,185.82,186.07,96051.0,178.8396,179.0897,178.7434,178.9839,96051.0
2019-12-16 10:30:00,186.08,186.28,185.86,186.05,148230.0,178.9935,179.1859,178.7819,178.9647,148230.0
2019-12-16 10:40:00,186.05,186.41,186.04,186.29,96407.0,178.9647,179.311,178.9551,179.1955,96407.0
2019-12-16 10:50:00,186.29,186.37,185.99,186.04,78479.0,179.1955,179.2725,178.907,178.9551,78479.0
2019-12-16 11:00:00,186.06,186.23,186.03,186.21,66525.0,178.9743,179.1378,178.9454,179.1186,66525.0
2019-12-16 11:10:00,186.21,186.38,186.11,186.13,64108.0,179.1186,179.2821,179.0224,179.0416,64108.0
2019-12-16 11:20:00,186.14,186.21,186.02,186.09,101450.0,179.0512,179.1186,178.9358,179.0032,101450.0
2019-12-16 11:30:00,186.07,186.17,186.03,186.07,47525.0,178.9839,179.0801,178.9454,178.9839,47525.0
2019-12-16 11:40:00,186.08,186.24,186.03,186.18,50569.0,178.9935,179.1474,178.9454,179.0897,50569.0
2019-12-16 11:50:00,186.16,186.34,186.13,186.29,59370.0,179.0705,179.2436,179.0416,179.1955,59370.0
2019-12-16 12:00:00,186.3,186.37,186.22,186.26,47036.0,179.2052,179.2725,179.1282,179.1667,47036.0
2019-12-16 12:10:00,186.25,186.26,186.1,186.19,86501.0,179.1571,179.1667,179.0128,179.0993,86501.0
2019-12-16 12:20:00,186.2,186.46,186.19,186.45,55758.0,179.109,179.3591,179.0993,179.3494,55758.0
2019-12-16 12:30:00,186.45,186.5,186.36,186.38,56058.0,179.3494,179.3975,179.2629,179.2821,56058.0
2019-12-16 12:40:00,186.38,186.5,186.31,186.4,37448.0,179.2821,179.3975,179.2148,179.3013,37448.0
2019-12-16 12:50:00,186.41,186.43,186.28,186.33,42296.0,179.311,179.3302,179.1859,179.234,42296.0
2019-12-16 13:00:00,186.32,186.4,186.26,186.27,52178.0,179.2244,179.3013,179.1667,179.1763,52178.0
2019-12-16 13:10:00,186.27,186.28,186.19,186.24,50914.0,179.1763,179.1859,179.0993,179.1474,50914.0
2019-12-16 13:20:00,186.24,186.24,186.11,186.2,39840.0,179.1474,179.1474,179.0224,179.109,39840.0
2019-12-16 13:30:00,186.22,186.28,186.18,186.28,34700.0,179.1282,179.1859,179.0897,179.1859,34700.0
2019-12-16 13:40:00,186.28,186.42,186.22,186.38,33123.0,179.1859,179.3206,179.1282,179.2821,33123.0
2019-12-16 13:50:00,186.39,186.44,186.29,186.42,44924.0,179.2917,179.3398,179.1955,179.3206,44924.0
2019-12-16 14:00:00,186.42,186.5,186.35,186.37,81976.0,179.3206,179.3975,179.2532,179.2725,81976.0
2019-12-16 14:10:00,186.38,186.39,186.23,186.25,37693.0,179.2821,179.2917,179.1378,179.1571,37693.0
2019-12-16 14:20:00,186.25,186.33,186.16,186.28,66026.0,179.1571,179.234,179.0705,179.1859,66026.0
2019-12-16 14:30:00,186.29,186.29,186.16,186.25,50127.0,179.1955,179.1955,179.0705,179.1571,50127.0
2019-12-16 14:40:00,186.27,186.3,186.18,186.23,54097.0,179.1763,179.2052,179.0897,179.1378,54097.0
2019-12-16 14:50:00,186.23,186.32,186.19,186.25,50573.0,179.1378,179.2244,179.0993,179.1571,50573.0
2019-12-16 15:00:00,186.23,186.28,186.14,186.16,65631.0,179.1378,179.1859,179.0512,179.0705,65631.0
2019-12-16 15:10:00,186.16,186.31,186.11,186.18,65487.0,179.0705,179.2148,179.0224,179.0897,65487.0
2019-12-16 15:20:00,186.17,186.32,186.14,186.2,74794.0,179.0801,179.2244,179.0512,179.109,74794.0
2019-12-16 15:30:00,186.2,186.35,186.15,186.27,78422.0,179.109,179.2532,179.0609,179.1763,78422.0
2019-12-16 15:40:00,186.27,186.34,186.16,186.32,104176.0,179.1763,179.2436,179.0705,179.2244,104176.0
2019-12-16 15:50:00,186.34,186.47,186.07,186.25,466383.0,179.2436,179.3687,178.9839,179.1571,466383.0
2019-12-17 09:30:00,186.5,186.78,185.08,185.08,421985.0,179.3975,179.6669,178.0316,178.0316,421985.0
2019-12-17 09:40:00,185.1,185.12,184.22,184.28,218299.0,178.0509,178.0701,177.2044,177.2621,218299.0
2019-12-17 09:50:00,184.27,184.79,184.1,184.44,230886.0,177.2525,177.7527,177.0889,177.416,230886.0
2019-12-17 10:00:00,184.36,184.78,184.25,184.75,162450.0,177.339,177.743,177.2332,177.7142,162450.0
2019-12-17 10:10:00,184.73,185.15,184.7,185.13,120874.0,177.6949,178.0989,177.6661,178.0797,120874.0
2019-12-17 10:20:00,185.12,185.39,184.97,185.35,82045.0,178.0701,178.3298,177.9258,178.2913,82045.0
2019-12-17 10:30:00,185.35,185.49,185.26,185.3,76820.0,178.2913,178.426,178.2048,178.2432,76820.0
2019-12-17 10:40:00,185.29,185.5,185.29,185.43,97635.0,178.2336,178.4356,178.2336,178.3683,97635.0
2019-12-17 10:50:00,185.42,185.69,185.41,185.62,77285.0,178.3587,178.6184,178.349,178.551,77285.0
2019-12-17 11:00:00,185.62,185.78,185.38,185.38,102023.0,178.551,178.705,178.3202,178.3202,102023.0
2019-12-17 11:10:00,185.39,185.47,185.27,185.36,73655.0,178.3298,178.4068,178.2144,178.301,73655.0
2019-12-17 11:20:00,185.37,185.61,185.36,185.53,62075.0,178.3106,178.5414,178.301,178.4645,62075.0
2019-12-17 11:30:00,185.54,185.62,185.43,185.56,44834.0,178.4741,178.551,178.3683,178.4933,44834.0
2019-12-17 11:40:00,185.56,185.58,185.41,185.52,77751.0,178.4933,178.5126,178.349,178.4549,77751.0
2019-12-17 11:50:00,185.52,185.56,185.28,185.3,71757.0,178.4549,178.4933,178.224,178.2432,71757.0
2019-12-17 12:00:00,185.31,185.39,185.24,185.26,51989.0,178.2529,178.3298,178.1855,178.2048,51989.0
2019-12-17 12:10:00,185.26,185.37,185.2,185.21,63656.0,178.2048,178.3106,178.147,178.1567,63656.0
2019-12-17 12:20:00,185.21,185.36,185.14,185.31,46640.0,178.1567,178.301,178.0893,178.2529,46640.0
2019-12-17 12:30:00,185.31,185.49,185.23,185.45,36438.0,178.2529,178.426,178.1759,178.3875,36438.0
2019-12-17 12:40:00,185.47,185.57,185.38,185.43,58444.0,178.4068,178.503,178.3202,178.3683,58444.0
2019-12-17 12:50:00,185.43,185.5,185.33,185.47,54616.0,178.3683,178.4356,178.2721,178.4068,54616.0
2019-12-17 13:00:00,185.48,185.49,185.32,185.32,40389.0,178.4164,178.426,178.2625,178.2625,40389.0
2019-12-17 13:10:00,185.33,185.47,185.32,185.43,36602.0,178.2721,178.4068,178.2625,178.3683,36602.0
2019-12-17 13:20:00,185.43,185.52,185.41,185.44,32074.0,178.3683,178.4549,178.349,178.3779,32074.0
2019-12-17 13:30:00,185.45,185.67,185.41,185.67,45960.0,178.3875,178.5991,178.349,178.5991,45960.0
2019-12-17 13:40:00,185.66,185.71,185.56,185.58,58066.0,178.5895,178.6376,178.4933,178.5126,58066.0
2019-12-17 13:50:00,185.57,185.72,185.52,185.71,48332.0,178.503,178.6472,178.4549,178.6376,48332.0
2019-12-17 14:00:00,185.72,185.78,185.53,185.73,62318.0,178.6472,178.705,178.4645,178.6569,62318.0
2019-12-17 14:10:00,185.72,185.74,185.34,185.34,80157.0,178.6472,178.6665,178.2817,178.2817,80157.0
2019-12-17 14:20:00,185.34,185.35,185.13,185.14,53443.0,178.2817,178.2913,178.0797,178.0893,53443.0
2019-12-17 14:30:00,185.14,185.38,185.14,185.36,57296.0,178.0893,178.3202,178.0893,178.301,57296.0
2019-12-17 14:40:00,185.35,185.53,185.33,185.48,60040.0,178.2913,178.4645,178.2721,178.4164,60040.0
2019-12-17 14:50:00,185.46,185.63,185.43,185.63,48041.0,178.3971,178.5607,178.3683,178.5607,48041.0
2019-12-17 15:00:00,185.63,185.66,185.48,185.51,78603.0,178.5607,178.5895,178.4164,178.4452,78603.0
2019-12-17 15:10:00,185.5,185.66,185.45,185.62,80591.0,178.4356,178.5895,178.3875,178.551,80591.0
2019-12-17 15:20:00,185.63,185.65,185.57,185.57,66079.0,178.5607,178.5799,178.503,178.503,66079.0
2019-12-17 15:30:00,185.58,185.63,185.51,185.58,87597.0,178.5126,178.5607,178.4452,178.5126,87597.0
2019-12-17 15:40:00,185.56,185.56,185.38,185.45,87501.0,178.4933,178.4933,178.3202,178.3875,87501.0
2019-12-17 15:50:00,185.45,185.53,185.25,185.45,472396.0,178.3875,178.4645,178.1951,178.3875,472396.0
2019-12-18 09:30:00,185.52,186.14,185.48,185.88,309594.0,178.4549,179.0512,178.4164,178.8011,309594.0
2019-12-18 09:40:00,185.85,186.42,185.81,186.12,145812.0,178.7723,179.3206,178.7338,179.032,145812.0
2019-12-18 09:50:00,186.12,186.13,185.95,186.05,61804.0,179.032,179.0416,178.8685,178.9647,61804.0
2019-12-18 10:00:00,186.03,186.07,185.93,186.04,54967.0,178.9454,178.9839,178.8492,178.9551,54967.0
2019-12-18 10:10:00,186.03,186.06,185.83,186.03,99257.0,178.9454,178.9743,178.7531,178.9454,99257.0
2019-12-18 10:20:00,186.02,186.22,185.89,186.17,53440.0,178.9358,179.1282,178.8108,179.0801,53440.0
2019-12-18 10:30:00,186.16,186.23,185.99,186.14,47769.0,179.0705,179.1378,178.907,179.0512,47769.0
2019-12-18 10:40:00,186.16,186.29,186.12,186.19,65180.0,179.0705,179.1955,179.032,179.0993,65180.0
2019-12-18 10:50:00,186.19,186.44,186.18,186.37,53708.0,179.0993,179.3398,179.0897,179.2725,53708.0
2019-12-18 11:00:00,186.35,186.35,185.97,186.09,53965.0,179.2532,179.2532,178.8877,179.0032,53965.0
2019-12-18 11:10:00,186.09,186.27,185.82,186.19,56008.0,179.0032,179.1763,178.7434,179.0993,56008.0
2019-12-18 11:20:00,186.2,186.24,185.98,186.19,50984.0,179.109,179.1474,178.8973,179.0993,50984.0
2019-12-18 11:30:00,186.18,186.26,186.03,186.07,65805.0,179.0897,179.1667,178.9454,178.9839,65805.0
2019-12-18 11:40:00,186.08,186.18,186.07,186.1,35350.0,178.9935,179.0897,178.9839,179.0128,35350.0
2019-12-18 11:50:00,186.1,186.18,186.05,186.11,64261.0,179.0128,179.0897,178.9647,179.0224,64261.0
2019-12-18 12:00:00,186.11,186.13,185.93,185.95,61900.0,179.0224,179.0416,178.8492,178.8685,61900.0
2019-12-18 12:10:00,185.94,185.94,185.69,185.87,132393.0,178.8589,178.8589,178.6184,178.7915,132393.0
2019-12-18 12:20:00,185.89,185.91,185.55,185.58,102158.0,178.8108,178.83,178.4837,178.5126,102158.0
2019-12-18 12:30:00,185.58,185.69,185.54,185.6,32735.0,178.5126,178.6184,178.4741,178.5318,32735.0
2019-12-18 12:40:00,185.6,185.71,185.6,185.71,30524.0,178.5318,178.6376,178.5318,178.6376,30524.0
2019-12-18 12:50:00,185.71,185.79,185.64,185.78,40579.0,178.6376,178.7146,178.5703,178.705,40579.0
2019-12-18 13:00:00,185.76,185.77,185.55,185.58,29548.0,178.6857,178.6953,178.4837,178.5126,29548.0
2019-12-18 13:10:00,185.58,185.71,185.55,185.56,33837.0,178.5126,178.6376,178.4837,178.4933,33837.0
2019-12-18 13:20:00,185.57,185.57,185.48,185.48,65015.0,178.503,178.503,178.4164,178.4164,65015.0
2019-12-18 13:30:00,185.48,185.63,185.48,185.61,26128.0,178.4164,178.5607,178.4164,178.5414,26128.0
2019-12-18 13:40:00,185.6,185.6,185.43,185.44,39515.0,178.5318,178.5318,178.3683,178.3779,39515.0
2019-12-18 13:50:00,185.44,185.53,185.41,185.5,44892.0,178.3779,178.4645,178.349,178.4356,44892.0
2019-12-18 14:00:00,185.52,185.53,185.37,185.53,38911.0,178.4549,178.4645,178.3106,178.4645,38911.0
2019-12-18 14:10:00,185.54,185.55,185.43,185.44,39118.0,178.4741,178.4837,178.3683,178.3779,39118.0
2019-12-18 14:20:00,185.44,185.46,185.31,185.44,31395.0,178.3779,178.3971,178.2529,178.3779,31395.0
2019-12-18 14:30:00,185.44,185.53,185.41,185.48,38286.0,178.3779,178.4645,178.349,178.4164,38286.0
2019-12-18 14:40:00,185.48,185.52,185.3,185.4,69315.0,178.4164,178.4549,178.2432,178.3394,69315.0
2019-12-18 14:50:00,185.39,185.43,185.25,185.28,50720.0,178.3298,178.3683,178.1951,178.224,50720.0
2019-12-18 15:00:00,185.3,185.45,185.25,185.41,50384.0,178.2432,178.3875,178.1951,178.349,50384.0
2019-12-18 15:10:00,185.43,185.47,185.29,185.32,43212.0,178.3683,178.4068,178.2336,178.2625,43212.0
2019-12-18 15:20:00,185.32,185.33,185.11,185.14,73621.0,178.2625,178.2721,178.0605,178.0893,73621.0
2019-12-18 15:30:00,185.15,185.24,185.04,185.24,70826.0,178.0989,178.1855,177.9931,178.1855,70826.0
2019-12-18 15:40:00,185.23,185.35,185.18,185.31,154560.0,178.1759,178.2913,178.1278,178.2529,154560.0
2019-12-18 15:50:00,185.32,185.38,184.93,185.02,495283.0,178.2625,178.3202,177.8873,177.9739,495283.0
2019-12-19 09:30:00,184.5,185.11,184.5,184.76,283109.0,177.4737,178.0605,177.4737,177.7238,283109.0
2019-12-19 09:40:00,184.74,185.15,184.73,185.08,86179.0,177.7046,178.0989,177.6949,178.0316,86179.0
2019-12-19 09:50:00,185.06,185.08,184.57,184.62,65023.0,178.0124,178.0316,177.541,177.5891,65023.0
2019-12-19 10:00:00,184.58,184.77,184.55,184.77,59877.0,177.5507,177.7334,177.5218,177.7334,59877.0
2019-12-19 10:10:00,184.77,184.93,184.66,184.85,53149.0,177.7334,177.8873,177.6276,177.8104,53149.0
2019-12-19 10:20:00,184.86,185.17,184.86,185.14,83561.0,177.82,178.1182,177.82,178.0893,83561.0
2019-12-19 10:30:00,185.13,185.16,184.9,184.93,70343.0,178.0797,178.1086,177.8585,177.8873,70343.0
2019-12-19 10:40:00,184.96,185.2,184.93,185.15,63793.0,177.9162,178.147,177.8873,178.0989,63793.0
2019-12-19 10:50:00,185.15,185.26,185.06,185.17,53692.0,178.0989,178.2048,178.0124,178.1182,53692.0
2019-12-19 11:00:00,185.16,185.19,185.01,185.14,64741.0,178.1086,178.1374,177.9643,178.0893,64741.0
2019-12-19 11:10:00,185.15,185.39,185.07,185.39,44439.0,178.0989,178.3298,178.022,178.3298,44439.0
2019-12-19 11:20:00,185.4,185.78,185.4,185.77,50815.0,178.3394,178.705,178.3394,178.6953,50815.0
2019-12-19 11:30:00,185.79,185.99,185.78,185.91,74395.0,178.7146,178.907,178.705,178.83,74395.0
2019-12-19 11:40:00,185.91,186.1,185.87,186.07,74610.0,178.83,179.0128,178.7915,178.9839,74610.0
2019-12-19 11:50:00,186.1,186.29,186.1,186.25,45934.0,179.0128,179.1955,179.0128,179.1571,45934.0
2019-12-19 12:00:00,186.25,186.48,186.21,186.41,74730.0,179.1571,179.3783,179.1186,179.311,74730.0
2019-12-19 12:10:00,186.4,186.41,186.27,186.37,46661.0,179.3013,179.311,179.1763,179.2725,46661.0
2019-12-19 12:20:00,186.39,186.42,186.18,186.25,54962.0,179.2917,179.3206,179.0897,179.1571,54962.0
2019-12-19 12:30:00,186.23,186.26,186.13,186.25,31139.0,179.1378,179.1667,179.0416,179.1571,31139.0
2019-12-19 12:40:00,186.26,186.41,186.2,186.34,43361.0,179.1667,179.311,179.109,179.2436,43361.0
2019-12-19 12:50:00,186.33,186.35,186.06,186.07,35110.0,179.234,179.2532,178.9743,178.9839,35110.0
2019-12-19 13:00:00,186.06,186.14,186.0,186.13,32484.0,178.9743,179.0512,178.9166,179.0416,32484.0
2019-12-19 13:10:00,186.13,186.34,186.1,186.29,49551.0,179.0416,179.2436,179.0128,179.1955,49551.0
2019-12-19 13:20:00,186.29,186.3,186.18,186.25,28171.0,179.1955,179.2052,179.0897,179.1571,28171.0
2019-12-19 13:30:00,186.26,186.46,186.24,186.41,53583.0,179.1667,179.3591,179.1474,179.311,53583.0
2019-12-19 13:40:00,186.4,186.47,186.3,186.36,29260.0,179.3013,179.3687,179.2052,179.2629,29260.0
2019-12-19 13:50:00,186.36,186.5,186.36,186.5,48420.0,179.2629,179.3975,179.2629,179.3975,48420.0
2019-12-19 14:00:00,186.5,186.5,186.38,186.43,40476.0,179.3975,179.3975,179.2821,179.3302,40476.0
2019-12-19 14:10:00,186.44,186.46,186.2,186.21,49826.0,179.3398,179.3591,179.109,179.1186,49826.0
2019-12-19 14:20:00,186.22,186.32,186.22,186.29,41724.0,179.1282,179.2244,179.1282,179.1955,41724.0
2019-12-19 14:30:00,186.28,186.37,186.26,186.33,24320.0,179.1859,179.2725,179.1667,179.234,24320.0
2019-12-19 14:40:00,186.33,186.41,186.28,186.32,49307.0,179.234,179.311,179.1859,179.2244,49307.0
2019-12-19 14:50:00,186.32,186.36,186.21,186.32,49208.0,179.2244,179.2629,179.1186,179.2244,49208.0
2019-12-19 15:00:00,186.33,186.43,186.26,186.31,51370.0,179.234,179.3302,179.1667,179.2148,51370.0
2019-12-19 15:10:00,186.32,186.42,186.32,186.36,62779.0,179.2244,179.3206,179.2244,179.2629,62779.0
2019-12-19 15:20:00,186.35,186.42,186.33,186.41,73340.0,179.2532,179.3206,179.234,179.311,73340.0
2019-12-19 15:30:00,186.41,186.48,186.26,186.26,83662.0,179.311,179.3783,179.1667,179.1667,83662.0
2019-12-19 15:40:00,186.28,186.48,186.28,186.42,97497.0,179.1859,179.3783,179.1859,179.3206,97497.0
2019-12-19 15:50:00,186.41,186.58,186.34,186.52,316128.0,179.311,179.4745,179.2436,179.4168,316128.0
2019-12-20 09:30:00,187.6,188.17,186.74,187.26,1922393.0,180.4556,181.0039,179.6284,180.1286,1922393.0
2019-12-20 09:40:00,187.26,187.33,186.3,186.47,150960.0,180.1286,180.1959,179.2052,179.3687,150960.0
2019-12-20 09:50:00,186.42,186.75,186.42,186.64,95255.0,179.3206,179.638,179.3206,179.5322,95255.0
2019-12-20 10:00:00,186.65,186.89,186.44,186.47,114502.0,179.5418,179.7727,179.3398,179.3687,114502.0
2019-12-20 10:10:00,186.48,186.75,186.44,186.62,82064.0,179.3783,179.638,179.3398,179.513,82064.0
2019-12-20 10:20:00,186.62,186.98,186.62,186.97,61763.0,179.513,179.8593,179.513,179.8496,61763.0
2019-12-20 10:30:00,186.96,187.25,186.93,187.12,87176.0,179.84,180.119,179.8112,179.9939,87176.0
2019-12-20 10:40:00,187.13,187.47,187.13,187.44,80528.0,180.0035,180.3306,180.0035,180.3017,80528.0
2019-12-20 10:50:00,187.42,187.54,187.29,187.51,69569.0,180.2825,180.3979,180.1575,180.3691,69569.0
2019-12-20 11:00:00,187.52,187.8,187.52,187.73,64436.0,180.3787,180.648,180.3787,180.5807,64436.0
2019-12-20 11:10:00,187.72,187.87,187.68,187.8,57302.0,180.5711,180.7154,180.5326,180.648,57302.0
2019-12-20 11:20:00,187.81,187.82,187.54,187.56,74542.0,180.6576,180.6673,180.3979,180.4172,74542.0
2019-12-20 11:30:00,187.56,187.77,187.56,187.73,70800.0,180.4172,180.6192,180.4172,180.5807,70800.0
2019-12-20 11:40:00,187.74,187.76,187.49,187.59,56801.0,180.5903,180.6096,180.3498,180.446,56801.0
2019-12-20 11:50:00,187.59,187.68,187.55,187.59,40533.0,180.446,180.5326,180.4075,180.446,40533.0
2019-12-20 12:00:00,187.58,187.58,187.35,187.35,74303.0,180.4364,180.4364,180.2152,180.2152,74303.0
2019-12-20 12:10:00,187.38,187.4,187.26,187.26,36028.0,180.244,180.2633,180.1286,180.1286,36028.0
2019-12-20 12:20:00,187.25,187.41,187.25,187.4,37634.0,180.119,180.2729,180.119,180.2633,37634.0
2019-12-20 12:30:00,187.38,187.52,187.35,187.52,36734.0,180.244,180.3787,180.2152,180.3787,36734.0
2019-12-20 12:40:00,187.51,187.64,187.5,187.59,44413.0,180.3691,180.4941,180.3595,180.446,44413.0
2019-12-20 12:50:00,187.59,187.7,187.52,187.63,40215.0,180.446,180.5518,180.3787,180.4845,40215.0
2019-12-20 13:00:00,187.63,187.68,187.54,187.59,45947.0,180.4845,180.5326,180.3979,180.446,45947.0
2019-12-20 13:10:00,187.59,187.78,187.52,187.59,48511.0,180.446,180.6288,180.3787,180.446,48511.0
2019-12-20 13:20:00,187.59,187.61,187.44,187.44,44664.0,180.446,180.4653,180.3017,180.3017,44664.0
2019-12-20 13:30:00,187.41,187.6,187.41,187.57,36673.0,180.2729,180.4556,180.2729,180.4268,36673.0
2019-12-20 13:40:00,187.59,187.65,187.5,187.64,43166.0,180.446,180.5037,180.3595,180.4941,43166.0
2019-12-20 13:50:00,187.65,187.74,187.59,187.59,31962.0,180.5037,180.5903,180.446,180.446,31962.0
2019-12-20 14:00:00,187.59,187.75,187.4,187.75,58834.0,180.446,180.5999,180.2633,180.5999,58834.0
2019-12-20 14:10:00,187.75,187.91,187.73,187.85,59665.0,180.5999,180.7538,180.5807,180.6961,59665.0
2019-12-20 14:20:00,187.86,187.94,187.75,187.93,72305.0,180.7057,180.7827,180.5999,180.7731,72305.0
2019-12-20 14:30:00,187.93,187.93,187.58,187.67,48124.0,180.7731,180.7731,180.4364,180.523,48124.0
2019-12-20 14:40:00,187.67,187.94,187.61,187.92,70455.0,180.523,180.7827,180.4653,180.7635,70455.0
2019-12-20 14:50:00,187.91,188.04,187.84,187.95,64476.0,180.7538,180.8789,180.6865,180.7923,64476.0
2019-12-20 15:00:00,187.95,187.99,187.84,187.84,61180.0,180.7923,180.8308,180.6865,180.6865,61180.0
2019-12-20 15:10:00,187.83,187.98,187.81,187.93,68881.0,180.6769,180.8212,180.6576,180.7731,68881.0
2019-12-20 15:20:00,187.93,187.93,187.77,187.87,60467.0,180.7731,180.7731,180.6192,180.7154,60467.0
2019-12-20 15:30:00,187.88,188.05,187.78,187.99,110110.0,180.725,180.8885,180.6288,180.8308,110110.0
2019-12-20 15:40:00,187.99,187.99,187.74,187.82,124039.0,180.8308,180.8308,180.5903,180.6673,124039.0
2019-12-20 15:50:00,187.86,188.17,187.83,187.99,346216.0,180.7057,181.0039,180.6769,180.8308,346216.0
2019-12-23 09:30:00,188.07,188.41,187.58,187.9,242599.0,180.9077,181.2348,180.4364,180.7442,242599.0
2019-12-23 09:40:00,187.88,188.29,187.88,188.13,93632.0,180.725,181.1194,180.725,180.9655,93632.0
2019-12-23 09:50:00,188.13,188.3,187.81,187.83,114425.0,180.9655,181.129,180.6576,180.6769,114425.0
2019-12-23 10:00:00,187.85,187.93,187.54,187.65,80062.0,180.6961,180.7731,180.3979,180.5037,80062.0
2019-12-23 10:10:00,187.68,187.87,187.68,187.72,79272.0,180.5326,180.7154,180.5326,180.5711,79272.0
2019-12-23 10:20:00,187.72,187.87,187.7,187.75,49322.0,180.5711,180.7154,180.5518,180.5999,49322.0
2019-12-23 10:30:00,187.73,187.75,187.45,187.64,94833.0,180.5807,180.5999,180.3114,180.4941,94833.0
2019-12-23 10:40:00,187.63,187.83,187.52,187.77,72850.0,180.4845,180.6769,180.3787,180.6192,72850.0
2019-12-23 10:50:00,187.8,188.24,187.73,188.18,67810.0,180.648,181.0713,180.5807,181.0136,67810.0
2019-12-23 11:00:00,188.19,188.35,188.15,188.3,69065.0,181.0232,181.1771,180.9847,181.129,69065.0
2019-12-23 11:10:00,188.28,188.28,188.01,188.06,66905.0,181.1097,181.1097,180.85,180.8981,66905.0
2019-12-23 11:20:00,188.08,188.34,188.06,188.21,57944.0,180.9174,181.1675,180.8981,181.0424,57944.0
2019-12-23 11:30:00,188.23,188.26,188.02,188.14,42646.0,181.0617,181.0905,180.8597,180.9751,42646.0
2019-12-23 11:40:00,188.14,188.14,187.9,188.02,51318.0,180.9751,180.9751,180.7442,180.8597,51318.0
2019-12-23 11:50:00,188.01,188.06,187.9,188.03,49213.0,180.85,180.8981,180.7442,180.8693,49213.0
2019-12-23 12:00:00,187.99,188.09,187.89,188.0,41894.0,180.8308,180.927,180.7346,180.8404,41894.0
2019-12-23 12:10:00,187.97,188.09,187.95,187.97,32699.0,180.8116,180.927,180.7923,180.8116,32699.0
2019-12-23 12:20:00,187.98,188.04,187.91,187.91,44423.0,180.8212,180.8789,180.7538,180.7538,44423.0
2019-12-23 12:30:00,187.91,187.98,187.87,187.89,24940.0,180.7538,180.8212,180.7154,180.7346,24940.0
2019-12-23 12:40:00,187.89,187.93,187.83,187.86,33614.0,180.7346,180.7731,180.6769,180.7057,33614.0
2019-12-23 12:50:00,187.86,187.91,187.83,187.89,38344.0,180.7057,180.7538,180.6769,180.7346,38344.0
2019-12-23 13:00:00,187.89,187.95,187.85,187.93,28347.0,180.7346,180.7923,180.6961,180.7731,28347.0
2019-12-23 13:10:00,187.92,188.0,187.9,188.0,51894.0,180.7635,180.8404,180.7442,180.8404,51894.0
2019-12-23 13:20:00,188.0,188.0,187.94,187.96,58105.0,180.8404,180.8404,180.7827,180.8019,58105.0
2019-12-23 13:30:00,187.96,187.97,187.75,187.81,36492.0,180.8019,180.8116,180.5999,180.6576,36492.0
2019-12-23 13:40:00,187.82,187.85,187.67,187.69,35701.0,180.6673,180.6961,180.523,180.5422,35701.0
2019-12-23 13:50:00,187.69,187.75,187.55,187.55,24425.0,180.5422,180.5999,180.4075,180.4075,24425.0
2019-12-23 14:00:00,187.55,187.74,187.52,187.74,70018.0,180.4075,180.5903,180.3787,180.5903,70018.0
2019-12-23 14:10:00,187.74,187.83,187.69,187.75,39426.0,180.5903,180.6769,180.5422,180.5999,39426.0
2019-12-23 14:20:00,187.75,187.76,187.59,187.64,40640.0,180.5999,180.6096,180.446,180.4941,40640.0
2019-12-23 14:30:00,187.64,187.76,187.64,187.75,37828.0,180.4941,180.6096,180.4941,180.5999,37828.0
2019-12-23 14:40:00,187.74,187.76,187.55,187.55,28085.0,180.5903,180.6096,180.4075,180.4075,28085.0
2019-12-23 14:50:00,187.55,187.56,187.4,187.47,51174.0,180.4075,180.4172,180.2633,180.3306,51174.0
2019-12-23 15:00:00,187.48,187.5,187.33,187.33,58357.0,180.3402,180.3595,180.1959,180.1959,58357.0
2019-12-23 15:10:00,187.31,187.4,187.21,187.33,75615.0,180.1767,180.2633,180.0805,180.1959,75615.0
2019-12-23 15:20:00,187.32,187.45,187.25,187.27,71262.0,180.1863,180.3114,180.119,180.1382,71262.0
2019-12-23 15:30:00,187.26,187.38,187.21,187.26,73397.0,180.1286,180.244,180.0805,180.1286,73397.0
2019-12-23 15:40:00,187.26,187.35,187.16,187.22,97935.0,180.1286,180.2152,180.0324,180.0901,97935.0
2019-12-23 15:50:00,187.23,187.33,187.0,187.11,278258.0,180.0997,180.1959,179.8785,179.9843,278258.0
2019-12-24 09:30:00,187.1,187.53,187.08,187.25,133527.0,179.9747,180.3883,179.9554,180.119,133527.0
2019-12-24 09:40:00,187.28,187.31,187.0,187.04,45644.0,180.1478,180.1767,179.8785,179.917,45644.0
2019-12-24 09:50:00,187.01,187.09,186.91,187.06,66087.0,179.8881,179.9651,179.7919,179.9362,66087.0
2019-12-24 10:00:00,187.07,187.32,187.04,187.23,43853.0,179.9458,180.1863,179.917,180.0997,43853.0
2019-12-24 10:10:00,187.24,187.32,187.06,187.11,40310.0,180.1094,180.1863,179.9362,179.9843,40310.0
2019-12-24 10:20:00,187.17,187.4,187.13,187.39,31103.0,180.042,180.2633,180.0035,180.2536,31103.0
2019-12-24 10:30:00,187.39,187.61,187.36,187.5,49472.0,180.2536,180.4653,180.2248,180.3595,49472.0
2019-12-24 10:40:00,187.49,187.61,187.44,187.61,42218.0,180.3498,180.4653,180.3017,180.4653,42218.0
2019-12-24 10:50:00,187.61,187.75,187.59,187.74,34494.0,180.4653,180.5999,180.446,180.5903,34494.0
2019-12-24 11:00:00,187.74,187.81,187.69,187.76,32533.0,180.5903,180.6576,180.5422,180.6096,32533.0
2019-12-24 11:10:00,187.77,187.82,187.64,187.68,38331.0,180.6192,180.6673,180.4941,180.5326,38331.0
2019-12-24 11:20:00,187.66,187.68,187.54,187.61,33585.0,180.5134,180.5326,180.3979,180.4653,33585.0
2019-12-24 11:30:00,187.62,187.66,187.52,187.61,27738.0,180.4749,180.5134,180.3787,180.4653,27738.0
2019-12-24 11:40:00,187.61,187.9,187.59,187.88,24218.0,180.4653,180.7442,180.446,180.725,24218.0
2019-12-24 11:50:00,187.9,187.94,187.8,187.83,30016.0,180.7442,180.7827,180.648,180.6769,30016.0
2019-12-24 12:00:00,187.82,187.9,187.74,187.77,34475.0,180.6673,180.7442,180.5903,180.6192,34475.0
2019-12-24 12:10:00,187.75,187.83,187.7,187.73,30489.0,180.5999,180.6769,180.5518,180.5807,30489.0
2019-12-24 12:20:00,187.74,188.01,187.72,187.99,49052.0,180.5903,180.85,180.5711,180.8308,49052.0
2019-12-24 12:30:00,188.02,188.02,187.8,187.8,39575.0,180.8597,180.8597,180.648,180.648,39575.0
2019-12-24 12:40:00,187.82,187.84,187.72,187.78,93599.0,180.6673,180.6865,180.5711,180.6288,93599.0
2019-12-24 12:50:00,187.78,187.79,187.51,187.6,78441.0,180.6288,180.6384,180.3691,180.4556,78441.0
2019-12-26 09:30:00,187.89,188.5,187.7,188.27,215746.0,180.7346,181.3214,180.5518,181.1001,215746.0
2019-12-26 09:40:00,188.26,188.59,188.12,188.59,55927.0,181.0905,181.4079,180.9558,181.4079,55927.0
2019-12-26 09:50:00,188.6,188.74,188.42,188.52,50128.0,181.4176,181.5522,181.2444,181.3406,50128.0
2019-12-26 10:00:00,188.54,188.61,188.45,188.6,66547.0,181.3598,181.4272,181.2733,181.4176,66547.0
2019-12-26 10:10:00,188.6,188.63,188.42,188.59,56906.0,181.4176,181.4464,181.2444,181.4079,56906.0
2019-12-26 10:20:00,188.6,188.65,188.52,188.59,48746.0,181.4176,181.4657,181.3406,181.4079,48746.0
2019-12-26 10:30:00,188.61,188.65,188.37,188.45,62012.0,181.4272,181.4657,181.1963,181.2733,62012.0
2019-12-26 10:40:00,188.44,188.59,188.4,188.53,28831.0,181.2637,181.4079,181.2252,181.3502,28831.0
2019-12-26 10:50:00,188.52,188.61,188.5,188.55,40722.0,181.3406,181.4272,181.3214,181.3695,40722.0
2019-12-26 11:00:00,188.58,188.64,188.47,188.5,72308.0,181.3983,181.456,181.2925,181.3214,72308.0
2019-12-26 11:10:00,188.49,188.53,188.35,188.45,39874.0,181.3118,181.3502,181.1771,181.2733,39874.0
2019-12-26 11:20:00,188.43,188.58,188.37,188.4,41893.0,181.254,181.3983,181.1963,181.2252,41893.0
2019-12-26 11:30:00,188.39,188.41,188.32,188.39,46491.0,181.2156,181.2348,181.1482,181.2156,46491.0
2019-12-26 11:40:00,188.38,188.41,188.26,188.38,61235.0,181.2059,181.2348,181.0905,181.2059,61235.0
2019-12-26 11:50:00,188.39,188.48,188.38,188.46,49431.0,181.2156,181.3021,181.2059,181.2829,49431.0
2019-12-26 12:00:00,188.46,188.61,188.42,188.57,53599.0,181.2829,181.4272,181.2444,181.3887,53599.0
2019-12-26 12:10:00,188.6,188.73,188.51,188.62,66211.0,181.4176,181.5426,181.331,181.4368,66211.0
2019-12-26 12:20:00,188.62,188.77,188.6,188.75,56720.0,181.4368,181.5811,181.4176,181.5619,56720.0
2019-12-26 12:30:00,188.73,188.8,188.68,188.76,41621.0,181.5426,181.6099,181.4945,181.5715,41621.0
2019-12-26 12:40:00,188.75,188.84,188.69,188.81,34606.0,181.5619,181.6484,181.5041,181.6196,34606.0
2019-12-26 12:50:00,188.8,188.89,188.77,188.87,34884.0,181.6099,181.6965,181.5811,181.6773,34884.0
2019-12-26 13:00:00,188.88,188.91,188.84,188.9,37250.0,181.6869,181.7158,181.6484,181.7061,37250.0
2019-12-26 13:10:00,188.89,188.99,188.87,188.98,48050.0,181.6965,181.7927,181.6773,181.7831,48050.0
2019-12-26 13:20:00,188.99,188.99,188.84,188.88,39935.0,181.7927,181.7927,181.6484,181.6869,39935.0
2019-12-26 13:30:00,188.88,188.91,188.67,188.83,80521.0,181.6869,181.7158,181.4849,181.6388,80521.0
2019-12-26 13:40:00,188.83,188.83,188.68,188.76,38723.0,181.6388,181.6388,181.4945,181.5715,38723.0
2019-12-26 13:50:00,188.77,188.81,188.73,188.74,49729.0,181.5811,181.6196,181.5426,181.5522,49729.0
2019-12-26 14:00:00,188.74,188.74,188.64,188.65,48876.0,181.5522,181.5522,181.456,181.4657,48876.0
2019-12-26 14:10:00,188.66,188.71,188.61,188.64,36573.0,181.4753,181.5234,181.4272,181.456,36573.0
2019-12-26 14:20:00,188.64,188.65,188.54,188.56,40449.0,181.456,181.4657,181.3598,181.3791,40449.0
2019-12-26 14:30:00,188.56,188.63,188.51,188.61,56912.0,181.3791,181.4464,181.331,181.4272,56912.0
2019-12-26 14:40:00,188.59,188.66,188.57,188.61,37291.0,181.4079,181.4753,181.3887,181.4272,37291.0
2019-12-26 14:50:00,188.63,188.7,188.58,188.68,28883.0,181.4464,181.5138,181.3983,181.4945,28883.0
2019-12-26 15:00:00,188.66,188.73,188.66,188.68,41909.0,181.4753,181.5426,181.4753,181.4945,41909.0
2019-12-26 15:10:00,188.67,188.71,188.6,188.7,42498.0,181.4849,181.5234,181.4176,181.5138,42498.0
2019-12-26 15:20:00,188.7,188.77,188.65,188.66,49693.0,181.5138,181.5811,181.4657,181.4753,49693.0
2019-12-26 15:30:00,188.66,188.67,188.55,188.64,85648.0,181.4753,181.4849,181.3695,181.456,85648.0
2019-12-26 15:40:00,188.62,188.88,188.59,188.75,111163.0,181.4368,181.6869,181.4079,181.5619,111163.0
2019-12-26 15:50:00,188.77,189.18,188.74,189.17,330195.0,181.5811,181.9755,181.5522,181.9659,330195.0
2019-12-27 09:30:00,189.74,189.89,188.91,188.94,236624.0,182.5141,182.6584,181.7158,181.7446,236624.0
2019-12-27 09:40:00,188.95,189.18,188.75,188.75,93009.0,181.7542,181.9755,181.5619,181.5619,93009.0
2019-12-27 09:50:00,188.74,188.9,188.47,188.68,100479.0,181.5522,181.7061,181.2925,181.4945,100479.0
2019-12-27 10:00:00,188.67,188.98,188.54,188.95,57599.0,181.4849,181.7831,181.3598,181.7542,57599.0
2019-12-27 10:10:00,188.96,189.17,188.89,189.12,67638.0,181.7639,181.9659,181.6965,181.9178,67638.0
2019-12-27 10:20:00,189.12,189.41,189.03,189.25,53288.0,181.9178,182.1967,181.8312,182.0428,53288.0
2019-12-27 10:30:00,189.27,189.35,189.16,189.27,66645.0,182.062,182.139,181.9562,182.062,66645.0
2019-12-27 10:40:00,189.26,189.27,189.14,189.23,45056.0,182.0524,182.062,181.937,182.0236,45056.0
2019-12-27 10:50:00,189.23,189.4,189.18,189.36,49995.0,182.0236,182.1871,181.9755,182.1486,49995.0
2019-12-27 11:00:00,189.36,189.53,189.31,189.31,40327.0,182.1486,182.3121,182.1005,182.1005,40327.0
2019-12-27 11:10:00,189.32,189.34,189.19,189.2,36037.0,182.1101,182.1294,181.9851,181.9947,36037.0
2019-12-27 11:20:00,189.2,189.43,189.19,189.41,34341.0,181.9947,182.216,181.9851,182.1967,34341.0
2019-12-27 11:30:00,189.42,189.43,189.33,189.35,38722.0,182.2063,182.216,182.1198,182.139,38722.0
2019-12-27 11:40:00,189.35,189.44,189.32,189.43,34405.0,182.139,182.2256,182.1101,182.216,34405.0
2019-12-27 11:50:00,189.43,189.5,189.33,189.37,46139.0,182.216,182.2833,182.1198,182.1582,46139.0
2019-12-27 12:00:00,189.4,189.45,189.35,189.37,32777.0,182.1871,182.2352,182.139,182.1582,32777.0
2019-12-27 12:10:00,189.37,189.55,189.36,189.55,30982.0,182.1582,182.3314,182.1486,182.3314,30982.0
2019-12-27 12:20:00,189.55,189.55,189.36,189.38,32958.0,182.3314,182.3314,182.1486,182.1679,32958.0
2019-12-27 12:30:00,189.39,189.46,189.35,189.45,57441.0,182.1775,182.2448,182.139,182.2352,57441.0
2019-12-27 12:40:00,189.44,189.68,189.35,189.65,72142.0,182.2256,182.4564,182.139,182.4276,72142.0
2019-12-27 12:50:00,189.65,189.7,189.58,189.66,54510.0,182.4276,182.4757,182.3602,182.4372,54510.0
2019-12-27 13:00:00,189.66,189.73,189.55,189.72,61606.0,182.4372,182.5045,182.3314,182.4949,61606.0
2019-12-27 13:10:00,189.72,189.78,189.65,189.68,61989.0,182.4949,182.5526,182.4276,182.4564,61989.0
2019-12-27 13:20:00,189.67,189.72,189.61,189.61,63514.0,182.4468,182.4949,182.3891,182.3891,63514.0
2019-12-27 13:30:00,189.61,189.75,189.58,189.73,75869.0,182.3891,182.5238,182.3602,182.5045,75869.0
2019-12-27 13:40:00,189.72,189.75,189.61,189.63,46797.0,182.4949,182.5238,182.3891,182.4083,46797.0
2019-12-27 13:50:00,189.62,189.68,189.49,189.63,33835.0,182.3987,182.4564,182.2737,182.4083,33835.0
2019-12-27 14:00:00,189.62,189.74,189.6,189.73,29476.0,182.3987,182.5141,182.3795,182.5045,29476.0
2019-12-27 14:10:00,189.72,189.74,189.62,189.64,34455.0,182.4949,182.5141,182.3987,182.418,34455.0
2019-12-27 14:20:00,189.64,189.68,189.61,189.68,33887.0,182.418,182.4564,182.3891,182.4564,33887.0
2019-12-27 14:30:00,189.69,189.78,189.68,189.74,25126.0,182.4661,182.5526,182.4564,182.5141,25126.0
2019-12-27 14:40:00,189.75,189.81,189.69,189.73,45900.0,182.5238,182.5815,182.4661,182.5045,45900.0
2019-12-27 14:50:00,189.73,189.74,189.61,189.63,46338.0,182.5045,182.5141,182.3891,182.4083,46338.0
2019-12-27 15:00:00,189.63,189.68,189.47,189.53,38040.0,182.4083,182.4564,182.2544,182.3121,38040.0
2019-12-27 15:10:00,189.53,189.7,189.46,189.7,1817857.0,182.3121,182.4757,182.2448,182.4757,1817857.0
2019-12-27 15:20:00,189.7,189.71,189.63,189.71,38209.0,182.4757,182.4853,182.4083,182.4853,38209.0
2019-12-27 15:30:00,189.71,189.72,189.55,189.58,43274.0,182.4853,182.4949,182.3314,182.3602,43274.0
2019-12-27 15:40:00,189.58,189.6,189.24,189.26,52098.0,182.3602,182.3795,182.0332,182.0524,52098.0
2019-12-27 15:50:00,189.27,189.48,189.17,189.38,151463.0,182.062,182.264,181.9659,182.1679,151463.0
2019-12-30 09:30:00,189.31,189.48,188.21,188.26,212414.0,182.1005,182.264,181.0424,181.0905,212414.0
2019-12-30 09:40:00,188.27,188.58,187.53,187.54,137232.0,181.1001,181.3983,180.3883,180.3979,137232.0
2019-12-30 09:50:00,187.55,187.86,187.41,187.5,99489.0,180.4075,180.7057,180.2729,180.3595,99489.0
2019-12-30 10:00:00,187.54,187.9,187.54,187.73,83135.0,180.3979,180.7442,180.3979,180.5807,83135.0
2019-12-30 10:10:00,187.73,187.75,187.12,187.34,119077.0,180.5807,180.5999,179.9939,180.2055,119077.0
2019-12-30 10:20:00,187.28,187.56,187.16,187.5,81301.0,180.1478,180.4172,180.0324,180.3595,81301.0
2019-12-30 10:30:00,187.48,187.76,187.34,187.76,44552.0,180.3402,180.6096,180.2055,180.6096,44552.0
2019-12-30 10:40:00,187.77,187.77,187.57,187.58,58576.0,180.6192,180.6192,180.4268,180.4364,58576.0
2019-12-30 10:50:00,187.59,187.7,187.45,187.69,72519.0,180.446,180.5518,180.3114,180.5422,72519.0
2019-12-30 11:00:00,187.68,187.69,187.31,187.33,64838.0,180.5326,180.5422,180.1767,180.1959,64838.0
2019-12-30 11:10:00,187.33,187.71,187.26,187.71,49638.0,180.1959,180.5615,180.1286,180.5615,49638.0
2019-12-30 11:20:00,187.71,187.94,187.68,187.92,48713.0,180.5615,180.7827,180.5326,180.7635,48713.0
2019-12-30 11:30:00,187.93,187.95,187.67,187.79,40970.0,180.7731,180.7923,180.523,180.6384,40970.0
2019-12-30 11:40:00,187.79,188.01,187.72,187.93,42516.0,180.6384,180.85,180.5711,180.7731,42516.0
2019-12-30 11:50:00,187.91,188.04,187.82,187.86,81394.0,180.7538,180.8789,180.6673,180.7057,81394.0
2019-12-30 12:00:00,187.85,188.08,187.84,188.03,33859.0,180.6961,180.9174,180.6865,180.8693,33859.0
2019-12-30 12:10:00,188.01,188.16,188.01,188.12,32187.0,180.85,180.9943,180.85,180.9558,32187.0
2019-12-30 12:20:00,188.11,188.2,187.97,188.17,37253.0,180.9462,181.0328,180.8116,181.0039,37253.0
2019-12-30 12:30:00,188.17,188.24,188.1,188.17,30915.0,181.0039,181.0713,180.9366,181.0039,30915.0
2019-12-30 12:40:00,188.18,188.23,188.11,188.22,36055.0,181.0136,181.0617,180.9462,181.052,36055.0
2019-12-30 12:50:00,188.22,188.33,188.19,188.19,40023.0,181.052,181.1578,181.0232,181.0232,40023.0
2019-12-30 13:00:00,188.18,188.23,187.97,187.98,30244.0,181.0136,181.0617,180.8116,180.8212,30244.0
2019-12-30 13:10:00,188.0,188.16,187.96,187.99,31761.0,180.8404,180.9943,180.8019,180.8308,31761.0
2019-12-30 13:20:00,187.97,188.0,187.83,187.84,31589.0,180.8116,180.8404,180.6769,180.6865,31589.0
2019-12-30 13:30:00,187.85,187.98,187.85,187.98,23653.0,180.6961,180.8212,180.6961,180.8212,23653.0
2019-12-30 13:40:00,187.97,188.02,187.91,187.91,26100.0,180.8116,180.8597,180.7538,180.7538,26100.0
2019-12-30 13:50:00,187.9,188.12,187.9,188.01,74371.0,180.7442,180.9558,180.7442,180.85,74371.0
2019-12-30 14:00:00,188.0,188.02,187.83,187.98,35081.0,180.8404,180.8597,180.6769,180.8212,35081.0
2019-12-30 14:10:00,187.97,188.07,187.96,188.07,30524.0,180.8116,180.9077,180.8019,180.9077,30524.0
2019-12-30 14:20:00,188.07,188.07,187.79,187.9,56425.0,180.9077,180.9077,180.6384,180.7442,56425.0
2019-12-30 14:30:00,187.89,187.89,187.81,187.87,34722.0,180.7346,180.7346,180.6576,180.7154,34722.0
2019-12-30 14:40:00,187.88,187.95,187.85,187.94,32344.0,180.725,180.7923,180.6961,180.7827,32344.0
2019-12-30 14:50:00,187.92,187.95,187.85,187.9,31188.0,180.7635,180.7923,180.6961,180.7442,31188.0
2019-12-30 15:00:00,187.91,188.01,187.81,187.96,39169.0,180.7538,180.85,180.6576,180.8019,39169.0
2019-12-30 15:10:00,187.97,188.01,187.87,187.93,40005.0,180.8116,180.85,180.7154,180.7731,40005.0
2019-12-30 15:20:00,187.93,187.98,187.81,187.86,52011.0,180.7731,180.8212,180.6576,180.7057,52011.0
2019-12-30 15:30:00,187.86,187.92,187.71,187.84,49183.0,180.7057,180.7635,180.5615,180.6865,49183.0
2019-12-30 15:40:00,187.84,187.88,187.7,187.87,73465.0,180.6865,180.725,180.5518,180.7154,73465.0
2019-12-30 15:50:00,187.86,187.91,187.56,187.86,267150.0,180.7057,180.7538,180.4172,180.7057,267150.0
2019-12-31 09:30:00,187.06,187.94,186.75,187.92,146517.0,179.9362,180.7827,179.638,180.7635,146517.0
2019-12-31 09:40:00,187.95,188.0,187.46,187.66,64721.0,180.7923,180.8404,180.321,180.5134,64721.0
2019-12-31 09:50:00,187.65,187.65,187.3,187.31,71803.0,180.5037,180.5037,180.1671,180.1767,71803.0
2019-12-31 10:00:00,187.34,187.45,186.98,186.99,80320.0,180.2055,180.3114,179.8593,179.8689,80320.0
2019-12-31 10:10:00,186.99,187.08,186.88,187.06,67338.0,179.8689,179.9554,179.7631,179.9362,67338.0
2019-12-31 10:20:00,187.06,187.07,186.83,186.85,62635.0,179.9362,179.9458,179.715,179.7342,62635.0
2019-12-31 10:30:00,186.86,187.06,186.81,186.96,49555.0,179.7438,179.9362,179.6957,179.84,49555.0
2019-12-31 10:40:00,186.98,187.06,186.76,186.78,59933.0,179.8593,179.9362,179.6476,179.6669,59933.0
2019-12-31 10:50:00,186.77,187.09,186.61,186.83,111520.0,179.6573,179.9651,179.5033,179.715,111520.0
2019-12-31 11:00:00,186.84,187.1,186.8,187.05,53633.0,179.7246,179.9747,179.6861,179.9266,53633.0
2019-12-31 11:10:00,187.03,187.05,186.91,187.04,44960.0,179.9074,179.9266,179.7919,179.917,44960.0
2019-12-31 11:20:00,187.03,187.05,186.74,186.74,52019.0,179.9074,179.9266,179.6284,179.6284,52019.0
2019-12-31 11:30:00,186.75,186.79,186.62,186.66,52375.0,179.638,179.6765,179.513,179.5514,52375.0
2019-12-31 11:40:00,186.65,186.86,186.54,186.77,46322.0,179.5418,179.7438,179.436,179.6573,46322.0
2019-12-31 11:50:00,186.77,186.86,186.6,186.61,66647.0,179.6573,179.7438,179.4937,179.5033,66647.0
2019-12-31 12:00:00,186.61,186.83,186.59,186.77,48737.0,179.5033,179.715,179.4841,179.6573,48737.0
2019-12-31 12:10:00,186.78,186.88,186.73,186.81,50593.0,179.6669,179.7631,179.6188,179.6957,50593.0
2019-12-31 12:20:00,186.8,186.83,186.73,186.77,39927.0,179.6861,179.715,179.6188,179.6573,39927.0
2019-12-31 12:30:00,186.77,186.83,186.73,186.81,31407.0,179.6573,179.715,179.6188,179.6957,31407.0
2019-12-31 12:40:00,186.81,186.89,186.7,186.78,39323.0,179.6957,179.7727,179.5899,179.6669,39323.0
2019-12-31 12:50:00,186.78,186.86,186.75,186.77,36447.0,179.6669,179.7438,179.638,179.6573,36447.0
2019-12-31 13:00:00,186.76,186.88,186.75,186.87,38534.0,179.6476,179.7631,179.638,179.7534,38534.0
2019-12-31 13:10:00,186.87,186.9,186.77,186.79,39643.0,179.7534,179.7823,179.6573,179.6765,39643.0
2019-12-31 13:20:00,186.79,186.88,186.75,186.84,36112.0,179.6765,179.7631,179.638,179.7246,36112.0
2019-12-31 13:30:00,186.87,187.01,186.85,187.0,32475.0,179.7534,179.8881,179.7342,179.8785,32475.0
2019-12-31 13:40:00,187.02,187.05,186.98,186.98,21819.0,179.8977,179.9266,179.8593,179.8593,21819.0
2019-12-31 13:50:00,186.98,187.01,186.94,187.0,25966.0,179.8593,179.8881,179.8208,179.8785,25966.0
2019-12-31 14:00:00,186.99,187.0,186.88,186.97,38822.0,179.8689,179.8785,179.7631,179.8496,38822.0
2019-12-31 14:10:00,186.97,186.97,186.8,186.87,33848.0,179.8496,179.8496,179.6861,179.7534,33848.0
2019-12-31 14:20:00,186.89,187.05,186.87,187.04,37106.0,179.7727,179.9266,179.7534,179.917,37106.0
2019-12-31 14:30:00,187.05,187.2,187.03,187.17,43790.0,179.9266,180.0709,179.9074,180.042,43790.0
2019-12-31 14:40:00,187.16,187.2,187.11,187.14,45129.0,180.0324,180.0709,179.9843,180.0132,45129.0
2019-12-31 14:50:00,187.13,187.13,187.0,187.04,49142.0,180.0035,180.0035,179.8785,179.917,49142.0
2019-12-31 15:00:00,187.04,187.1,186.93,187.05,75280.0,179.917,179.9747,179.8112,179.9266,75280.0
2019-12-31 15:10:00,187.05,187.25,187.04,187.2,62653.0,179.9266,180.119,179.917,180.0709,62653.0
2019-12-31 15:20:00,187.2,187.41,187.2,187.41,68758.0,180.0709,180.2729,180.0709,180.2729,68758.0
2019-12-31 15:30:00,187.4,187.42,187.28,187.37,69639.0,180.2633,180.2825,180.1478,180.2344,69639.0
2019-12-31 15:40:00,187.38,187.41,187.15,187.2,105078.0,180.244,180.2729,180.0228,180.0709,105078.0
2019-12-31 15:50:00,187.19,188.0,187.19,187.9,580304.0,180.0613,180.8404,180.0613,180.7442,580304.0
2020-01-02 09:30:00,189.0,189.75,188.72,189.5,346446.0,181.8023,182.5238,181.533,182.2833,346446.0
2020-01-02 09:40:00,189.53,189.93,189.53,189.88,153854.0,182.3121,182.6969,182.3121,182.6488,153854.0
2020-01-02 09:50:00,189.88,190.38,189.87,190.34,201869.0,182.6488,183.1298,182.6392,183.0913,201869.0
2020-01-02 10:00:00,190.35,190.49,190.03,190.04,167128.0,183.1009,183.2356,182.7931,182.8027,167128.0
2020-01-02 10:10:00,190.04,190.2,189.7,189.78,142422.0,182.8027,182.9566,182.4757,182.5526,142422.0
2020-01-02 10:20:00,189.79,190.1,189.65,190.04,91590.0,182.5622,182.8604,182.4276,182.8027,91590.0
2020-01-02 10:30:00,190.06,190.1,189.62,189.66,88780.0,182.822,182.8604,182.3987,182.4372,88780.0
2020-01-02 10:40:00,189.65,189.89,189.61,189.75,85436.0,182.4276,182.6584,182.3891,182.5238,85436.0
2020-01-02 10:50:00,189.74,190.17,189.62,190.15,87481.0,182.5141,182.9278,182.3987,182.9085,87481.0
2020-01-02 11:00:00,190.15,190.53,190.11,190.47,115916.0,182.9085,183.2741,182.8701,183.2163,115916.0
2020-01-02 11:10:00,190.47,190.67,190.41,190.49,105424.0,183.2163,183.4087,183.1586,183.2356,105424.0
2020-01-02 11:20:00,190.51,190.58,190.17,190.17,145134.0,183.2548,183.3222,182.9278,182.9278,145134.0
2020-01-02 11:30:00,190.19,190.19,189.65,189.94,136532.0,182.947,182.947,182.4276,182.7065,136532.0
2020-01-02 11:40:00,189.93,190.13,189.86,190.09,170249.0,182.6969,182.8893,182.6296,182.8508,170249.0
2020-01-02 11:50:00,190.09,190.14,189.95,190.08,142176.0,182.8508,182.8989,182.7162,182.8412,142176.0
2020-01-02 12:00:00,190.09,190.13,189.9,190.11,90157.0,182.8508,182.8893,182.6681,182.8701,90157.0
2020-01-02 12:10:00,190.12,190.23,190.08,190.23,59605.0,182.8797,182.9855,182.8412,182.9855,59605.0
2020-01-02 12:20:00,190.23,190.32,190.17,190.24,55850.0,182.9855,183.0721,182.9278,182.9951,55850.0
2020-01-02 12:30:00,190.26,190.5,190.18,190.47,64063.0,183.0143,183.2452,182.9374,183.2163,64063.0
2020-01-02 12:40:00,190.46,190.61,190.44,190.59,64856.0,183.2067,183.351,183.1875,183.3318,64856.0
2020-01-02 12:50:00,190.59,190.64,190.5,190.56,59788.0,183.3318,183.3799,183.2452,183.3029,59788.0
2020-01-02 13:00:00,190.56,190.56,190.32,190.43,72462.0,183.3029,183.3029,183.0721,183.1779,72462.0
2020-01-02 13:10:00,190.43,190.44,190.2,190.24,55292.0,183.1779,183.1875,182.9566,182.9951,55292.0
2020-01-02 13:20:00,190.24,190.28,190.1,190.21,60923.0,182.9951,183.0336,182.8604,182.9662,60923.0
2020-01-02 13:30:00,190.21,190.36,190.17,190.36,50792.0,182.9662,183.1105,182.9278,183.1105,50792.0
2020-01-02 13:40:00,190.34,190.43,190.3,190.41,82000.0,183.0913,183.1779,183.0528,183.1586,82000.0
2020-01-02 13:50:00,190.41,190.55,190.4,190.55,70818.0,183.1586,183.2933,183.149,183.2933,70818.0
2020-01-02 14:00:00,190.55,190.64,190.54,190.56,79619.0,183.2933,183.3799,183.2837,183.3029,79619.0
2020-01-02 14:10:00,190.56,190.62,190.52,190.59,89106.0,183.3029,183.3606,183.2644,183.3318,89106.0
2020-01-02 14:20:00,190.59,190.73,190.58,190.69,81623.0,183.3318,183.4664,183.3222,183.428,81623.0
2020-01-02 14:30:00,190.67,190.77,190.55,190.59,90882.0,183.4087,183.5049,183.2933,183.3318,90882.0
2020-01-02 14:40:00,190.59,190.87,190.56,190.79,102199.0,183.3318,183.6011,183.3029,183.5242,102199.0
2020-01-02 14:50:00,190.78,190.85,190.68,190.72,75472.0,183.5145,183.5819,183.4184,183.4568,75472.0
2020-01-02 15:00:00,190.73,190.77,190.6,190.62,75115.0,183.4664,183.5049,183.3414,183.3606,75115.0
2020-01-02 15:10:00,190.61,190.75,190.61,190.69,67149.0,183.351,183.4857,183.351,183.428,67149.0
2020-01-02 15:20:00,190.69,190.82,190.66,190.67,91056.0,183.428,183.553,183.3991,183.4087,91056.0
2020-01-02 15:30:00,190.67,190.8,190.6,190.75,104258.0,183.4087,183.5338,183.3414,183.4857,104258.0
2020-01-02 15:40:00,190.75,190.79,190.66,190.71,126478.0,183.4857,183.5242,183.3991,183.4472,126478.0
2020-01-02 15:50:00,190.73,191.14,190.73,191.14,324633.0,183.4664,183.8608,183.4664,183.8608,324633.0
2020-01-03 09:30:00,188.41,190.17,187.92,189.82,384505.0,181.2348,182.9278,180.7635,182.5911,384505.0
2020-01-03 09:40:00,189.81,190.43,189.72,190.03,101632.0,182.5815,183.1779,182.4949,182.7931,101632.0
2020-01-03 09:50:00,190.05,190.15,189.85,189.91,100464.0,182.8123,182.9085,182.62,182.6777,100464.0
2020-01-03 10:00:00,189.88,190.04,189.66,189.95,104301.0,182.6488,182.8027,182.4372,182.7162,104301.0
2020-01-03 10:10:00,189.97,190.12,189.88,189.88,73093.0,182.7354,182.8797,182.6488,182.6488,73093.0
2020-01-03 10:20:00,189.86,190.11,189.7,190.11,70219.0,182.6296,182.8701,182.4757,182.8701,70219.0
2020-01-03 10:30:00,190.12,190.15,189.84,190.02,47620.0,182.8797,182.9085,182.6103,182.7835,47620.0
2020-01-03 10:40:00,190.04,190.22,189.99,190.16,42423.0,182.8027,182.9759,182.7546,182.9182,42423.0
2020-01-03 10:50:00,190.11,190.11,189.74,189.82,55338.0,182.8701,182.8701,182.5141,182.5911,55338.0
2020-01-03 11:00:00,189.82,189.89,189.65,189.8,61246.0,182.5911,182.6584,182.4276,182.5719,61246.0
2020-01-03 11:10:00,189.79,189.98,189.68,189.95,54554.0,182.5622,182.745,182.4564,182.7162,54554.0
2020-01-03 11:20:00,189.95,190.17,189.95,190.13,52145.0,182.7162,182.9278,182.7162,182.8893,52145.0
2020-01-03 11:30:00,190.13,190.4,190.05,190.29,52268.0,182.8893,183.149,182.8123,183.0432,52268.0
2020-01-03 11:40:00,190.3,190.45,190.28,190.36,46354.0,183.0528,183.1971,183.0336,183.1105,46354.0
2020-01-03 11:50:00,190.36,190.62,190.35,190.62,59392.0,183.1105,183.3606,183.1009,183.3606,59392.0
2020-01-03 12:00:00,190.61,190.87,190.6,190.72,43851.0,183.351,183.6011,183.3414,183.4568,43851.0
2020-01-03 12:10:00,190.73,190.82,190.56,190.78,50842.0,183.4664,183.553,183.3029,183.5145,50842.0
2020-01-03 12:20:00,190.8,190.85,190.67,190.72,39846.0,183.5338,183.5819,183.4087,183.4568,39846.0
2020-01-03 12:30:00,190.74,190.79,190.67,190.77,35695.0,183.4761,183.5242,183.4087,183.5049,35695.0
2020-01-03 12:40:00,190.78,190.87,190.72,190.87,35949.0,183.5145,183.6011,183.4568,183.6011,35949.0
2020-01-03 12:50:00,190.86,190.96,190.71,190.77,51859.0,183.5915,183.6877,183.4472,183.5049,51859.0
2020-01-03 13:00:00,190.77,190.8,190.58,190.59,58910.0,183.5049,183.5338,183.3222,183.3318,58910.0
2020-01-03 13:10:00,190.59,190.74,190.54,190.59,64351.0,183.3318,183.4761,183.2837,183.3318,64351.0
2020-01-03 13:20:00,190.6,190.85,190.57,190.81,45418.0,183.3414,183.5819,183.3125,183.5434,45418.0
2020-01-03 13:30:00,190.8,190.81,190.11,190.31,85295.0,183.5338,183.5434,182.8701,183.0624,85295.0
2020-01-03 13:40:00,190.36,190.62,190.22,190.53,58024.0,183.1105,183.3606,182.9759,183.2741,58024.0
2020-01-03 13:50:00,190.56,190.61,190.31,190.42,39948.0,183.3029,183.351,183.0624,183.1683,39948.0
2020-01-03 14:00:00,190.44,190.56,190.21,190.24,52896.0,183.1875,183.3029,182.9662,182.9951,52896.0
2020-01-03 14:10:00,190.22,190.27,190.07,190.22,52273.0,182.9759,183.024,182.8316,182.9759,52273.0
2020-01-03 14:20:00,190.22,190.24,190.08,190.24,33557.0,182.9759,182.9951,182.8412,182.9951,33557.0
2020-01-03 14:30:00,190.23,190.41,190.2,190.37,47195.0,182.9855,183.1586,182.9566,183.1202,47195.0
2020-01-03 14:40:00,190.37,190.45,190.31,190.37,41715.0,183.1202,183.1971,183.0624,183.1202,41715.0
2020-01-03 14:50:00,190.38,190.58,190.36,190.56,38033.0,183.1298,183.3222,183.1105,183.3029,38033.0
2020-01-03 15:00:00,190.56,190.82,190.49,190.62,93821.0,183.3029,183.553,183.2356,183.3606,93821.0
2020-01-03 15:10:00,190.62,190.63,190.38,190.47,82846.0,183.3606,183.3703,183.1298,183.2163,82846.0
2020-01-03 15:20:00,190.5,190.54,190.18,190.23,62701.0,183.2452,183.2837,182.9374,182.9855,62701.0
2020-01-03 15:30:00,190.23,190.28,190.04,190.05,81363.0,182.9855,183.0336,182.8027,182.8123,81363.0
2020-01-03 15:40:00,190.05,190.16,189.99,190.14,89539.0,182.8123,182.9182,182.7546,182.8989,89539.0
2020-01-03 15:50:00,190.13,190.24,189.6,189.61,404420.0,182.8893,182.9951,182.3795,182.3891,404420.0
2020-01-06 09:30:00,188.0,188.04,187.16,187.76,385517.0,180.8404,180.8789,180.0324,180.6096,385517.0
2020-01-06 09:40:00,187.8,188.2,187.76,188.04,187999.0,180.648,181.0328,180.6096,180.8789,187999.0
2020-01-06 09:50:00,188.07,188.68,188.06,188.54,193256.0,180.9077,181.4945,180.8981,181.3598,193256.0
2020-01-06 10:00:00,188.56,188.65,188.39,188.49,83249.0,181.3791,181.4657,181.2156,181.3118,83249.0
2020-01-06 10:10:00,188.5,188.75,188.47,188.69,67937.0,181.3214,181.5619,181.2925,181.5041,67937.0
2020-01-06 10:20:00,188.7,188.83,188.65,188.78,59908.0,181.5138,181.6388,181.4657,181.5907,59908.0
2020-01-06 10:30:00,188.78,188.85,188.7,188.7,66189.0,181.5907,181.658,181.5138,181.5138,66189.0
2020-01-06 10:40:00,188.69,189.13,188.66,189.1,80729.0,181.5041,181.9274,181.4753,181.8985,80729.0
2020-01-06 10:50:00,189.1,189.14,188.89,188.9,53796.0,181.8985,181.937,181.6965,181.7061,53796.0
2020-01-06 11:00:00,188.91,189.07,188.86,188.9,50954.0,181.7158,181.8697,181.6677,181.7061,50954.0
2020-01-06 11:10:00,188.92,188.94,188.69,188.7,58367.0,181.7254,181.7446,181.5041,181.5138,58367.0
2020-01-06 11:20:00,188.68,188.82,188.48,188.58,56043.0,181.4945,181.6292,181.3021,181.3983,56043.0
2020-01-06 11:30:00,188.6,188.73,188.5,188.55,55792.0,181.4176,181.5426,181.3214,181.3695,55792.0
2020-01-06 11:40:00,188.55,188.61,188.24,188.24,56039.0,181.3695,181.4272,181.0713,181.0713,56039.0
2020-01-06 11:50:00,188.23,188.24,188.02,188.13,78791.0,181.0617,181.0713,180.8597,180.9655,78791.0
2020-01-06 12:00:00,188.14,188.25,188.04,188.06,53744.0,180.9751,181.0809,180.8789,180.8981,53744.0
2020-01-06 12:10:00,188.08,188.13,187.88,187.97,75273.0,180.9174,180.9655,180.725,180.8116,75273.0
2020-01-06 12:20:00,187.96,188.16,187.91,188.11,45821.0,180.8019,180.9943,180.7538,180.9462,45821.0
2020-01-06 12:30:00,188.1,188.2,187.98,188.02,57747.0,180.9366,181.0328,180.8212,180.8597,57747.0
2020-01-06 12:40:00,188.02,188.11,187.97,187.98,29574.0,180.8597,180.9462,180.8116,180.8212,29574.0
2020-01-06 12:50:00,188.0,188.05,187.93,188.02,51463.0,180.8404,180.8885,180.7731,180.8597,51463.0
2020-01-06 13:00:00,188.01,188.16,187.96,188.08,58502.0,180.85,180.9943,180.8019,180.9174,58502.0
2020-01-06 13:10:00,188.09,188.12,187.95,187.96,80760.0,180.927,180.9558,180.7923,180.8019,80760.0
2020-01-06 13:20:00,187.96,188.11,187.95,188.04,98213.0,180.8019,180.9462,180.7923,180.8789,98213.0
2020-01-06 13:30:00,188.05,188.1,188.0,188.03,49412.0,180.8885,180.9366,180.8404,180.8693,49412.0
2020-01-06 13:40:00,188.06,188.08,187.94,187.99,45993.0,180.8981,180.9174,180.7827,180.8308,45993.0
2020-01-06 13:50:00,187.99,188.01,187.86,187.88,45949.0,180.8308,180.85,180.7057,180.725,45949.0
2020-01-06 14:00:00,187.88,188.02,187.79,187.97,84955.0,180.725,180.8597,180.6384,180.8116,84955.0
2020-01-06 14:10:00,187.97,188.14,187.93,188.06,83916.0,180.8116,180.9751,180.7731,180.8981,83916.0
2020-01-06 14:20:00,188.07,188.21,188.05,188.08,92489.0,180.9077,181.0424,180.8885,180.9174,92489.0
2020-01-06 14:30:00,188.07,188.1,187.93,187.94,57597.0,180.9077,180.9366,180.7731,180.7827,57597.0
2020-01-06 14:40:00,187.94,188.07,187.94,188.0,52806.0,180.7827,180.9077,180.7827,180.8404,52806.0
2020-01-06 14:50:00,187.99,188.2,187.98,188.13,124289.0,180.8308,181.0328,180.8212,180.9655,124289.0
2020-01-06 15:00:00,188.13,188.14,187.99,188.08,96334.0,180.9655,180.9751,180.8308,180.9174,96334.0
2020-01-06 15:10:00,188.08,188.2,187.99,188.08,124735.0,180.9174,181.0328,180.8308,180.9174,124735.0
2020-01-06 15:20:00,188.08,188.22,188.07,188.12,95705.0,180.9174,181.052,180.9077,180.9558,95705.0
2020-01-06 15:30:00,188.12,188.32,188.07,188.31,130525.0,180.9558,181.1482,180.9077,181.1386,130525.0
2020-01-06 15:40:00,188.32,188.68,188.25,188.66,166129.0,181.1482,181.4945,181.0809,181.4753,166129.0
2020-01-06 15:50:00,188.68,189.21,188.66,189.16,336610.0,181.4945,182.0043,181.4753,181.9562,336610.0
2020-01-07 09:30:00,189.59,189.88,189.06,189.41,277828.0,182.3699,182.6488,181.86,182.1967,277828.0
2020-01-07 09:40:00,189.39,189.7,188.99,189.29,134971.0,182.1775,182.4757,181.7927,182.0813,134971.0
2020-01-07 09:50:00,189.31,189.32,188.93,189.05,179652.0,182.1005,182.1101,181.735,181.8504,179652.0
2020-01-07 10:00:00,189.12,189.37,188.96,189.12,106850.0,181.9178,182.1582,181.7639,181.9178,106850.0
2020-01-07 10:10:00,189.14,189.32,189.05,189.16,94820.0,181.937,182.1101,181.8504,181.9562,94820.0
2020-01-07 10:20:00,189.18,189.23,188.87,189.07,81917.0,181.9755,182.0236,181.6773,181.8697,81917.0
2020-01-07 10:30:00,189.08,189.18,188.8,188.87,93335.0,181.8793,181.9755,181.6099,181.6773,93335.0
2020-01-07 10:40:00,188.87,189.17,188.82,189.05,64297.0,181.6773,181.9659,181.6292,181.8504,64297.0
2020-01-07 10:50:00,189.05,189.43,188.95,189.38,57954.0,181.8504,182.216,181.7542,182.1679,57954.0
2020-01-07 11:00:00,189.36,189.44,189.25,189.33,54632.0,182.1486,182.2256,182.0428,182.1198,54632.0
2020-01-07 11:10:00,189.36,189.57,189.25,189.48,49637.0,182.1486,182.3506,182.0428,182.264,49637.0
2020-01-07 11:20:00,189.47,189.79,189.41,189.7,43686.0,182.2544,182.5622,182.1967,182.4757,43686.0
2020-01-07 11:30:00,189.72,189.82,189.56,189.77,41512.0,182.4949,182.5911,182.341,182.543,41512.0
2020-01-07 11:40:00,189.77,189.78,189.56,189.56,36456.0,182.543,182.5526,182.341,182.341,36456.0
2020-01-07 11:50:00,189.58,189.72,189.55,189.7,62565.0,182.3602,182.4949,182.3314,182.4757,62565.0
2020-01-07 12:00:00,189.69,189.8,189.58,189.76,57778.0,182.4661,182.5719,182.3602,182.5334,57778.0
2020-01-07 12:10:00,189.75,189.99,189.64,189.97,37541.0,182.5238,182.7546,182.418,182.7354,37541.0
2020-01-07 12:20:00,189.96,190.1,189.92,190.06,59858.0,182.7258,182.8604,182.6873,182.822,59858.0
2020-01-07 12:30:00,190.06,190.07,189.84,189.85,31570.0,182.822,182.8316,182.6103,182.62,31570.0
2020-01-07 12:40:00,189.84,189.91,189.73,189.76,21907.0,182.6103,182.6777,182.5045,182.5334,21907.0
2020-01-07 12:50:00,189.79,189.91,189.79,189.83,24456.0,182.5622,182.6777,182.5622,182.6007,24456.0
2020-01-07 13:00:00,189.82,189.87,189.79,189.83,49046.0,182.5911,182.6392,182.5622,182.6007,49046.0
2020-01-07 13:10:00,189.82,189.89,189.77,189.78,37994.0,182.5911,182.6584,182.543,182.5526,37994.0
2020-01-07 13:20:00,189.78,189.82,189.59,189.68,46206.0,182.5526,182.5911,182.3699,182.4564,46206.0
2020-01-07 13:30:00,189.66,189.8,189.66,189.75,43624.0,182.4372,182.5719,182.4372,182.5238,43624.0
2020-01-07 13:40:00,189.76,189.9,189.75,189.82,73428.0,182.5334,182.6681,182.5238,182.5911,73428.0
2020-01-07 13:50:00,189.83,189.91,189.73,189.74,52537.0,182.6007,182.6777,182.5045,182.5141,52537.0
2020-01-07 14:00:00,189.72,189.72,189.3,189.33,61904.0,182.4949,182.4949,182.0909,182.1198,61904.0
2020-01-07 14:10:00,189.33,189.33,188.94,189.03,60498.0,182.1198,182.1198,181.7446,181.8312,60498.0
2020-01-07 14:20:00,189.02,189.04,188.94,189.01,36727.0,181.8216,181.8408,181.7446,181.8119,36727.0
2020-01-07 14:30:00,189.01,189.22,189.0,189.03,84263.0,181.8119,182.014,181.8023,181.8312,84263.0
2020-01-07 14:40:00,189.04,189.11,188.93,189.09,36884.0,181.8408,181.9081,181.735,181.8889,36884.0
2020-01-07 14:50:00,189.08,189.11,188.93,189.03,56403.0,181.8793,181.9081,181.735,181.8312,56403.0
2020-01-07 15:00:00,189.04,189.25,189.02,189.25,40962.0,181.8408,182.0428,181.8216,182.0428,40962.0
2020-01-07 15:10:00,189.24,189.31,189.21,189.23,77779.0,182.0332,182.1005,182.0043,182.0236,77779.0
2020-01-07 15:20:00,189.23,189.23,189.05,189.06,33481.0,182.0236,182.0236,181.8504,181.86,33481.0
2020-01-07 15:30:00,189.07,189.15,188.97,188.99,55441.0,181.8697,181.9466,181.7735,181.7927,55441.0
2020-01-07 15:40:00,188.99,189.04,188.93,188.95,66330.0,181.7927,181.8408,181.735,181.7542,66330.0
2020-01-07 15:50:00,188.93,188.95,188.6,188.69,241101.0,181.735,181.7542,181.4176,181.5041,241101.0
2020-01-08 09:30:00,189.49,189.94,188.8,189.91,298833.0,182.2737,182.7065,181.6099,182.6777,298833.0
2020-01-08 09:40:00,189.91,190.48,189.88,190.48,136637.0,182.6777,183.226,182.6488,183.226,136637.0
2020-01-08 09:50:00,190.49,190.84,190.3,190.55,110480.0,183.2356,183.5723,183.0528,183.2933,110480.0
2020-01-08 10:00:00,190.57,190.68,190.43,190.44,66633.0,183.3125,183.4184,183.1779,183.1875,66633.0
2020-01-08 10:10:00,190.45,190.96,190.45,190.96,91199.0,183.1971,183.6877,183.1971,183.6877,91199.0
2020-01-08 10:20:00,190.96,191.03,190.81,190.92,104693.0,183.6877,183.755,183.5434,183.6492,104693.0
2020-01-08 10:30:00,190.9,190.99,190.65,190.89,72614.0,183.63,183.7165,183.3895,183.6204,72614.0
2020-01-08 10:40:00,190.88,190.9,190.44,190.58,71204.0,183.6107,183.63,183.1875,183.3222,71204.0
2020-01-08 10:50:00,190.57,190.85,190.56,190.78,83624.0,183.3125,183.5819,183.3029,183.5145,83624.0
2020-01-08 11:00:00,190.78,191.0,190.43,191.0,78601.0,183.5145,183.7262,183.1779,183.7262,78601.0
2020-01-08 11:10:00,191.0,191.4,191.0,191.34,78584.0,183.7262,184.1109,183.7262,184.0532,78584.0
2020-01-08 11:20:00,191.33,191.61,191.01,191.47,100260.0,184.0436,184.3129,183.7358,184.1783,100260.0
2020-01-08 11:30:00,191.47,191.83,191.07,191.66,121218.0,184.1783,184.5246,183.7935,184.361,121218.0
2020-01-08 11:40:00,191.74,192.11,191.7,192.03,127723.0,184.438,184.7939,184.3995,184.7169,127723.0
2020-01-08 11:50:00,192.02,192.19,191.9,191.95,70612.0,184.7073,184.8708,184.5919,184.64,70612.0
2020-01-08 12:00:00,191.97,192.08,191.91,191.96,76297.0,184.6592,184.765,184.6015,184.6496,76297.0
2020-01-08 12:10:00,191.93,191.97,191.7,191.94,45729.0,184.6207,184.6592,184.3995,184.6304,45729.0
2020-01-08 12:20:00,191.94,192.16,191.83,192.03,58492.0,184.6304,184.842,184.5246,184.7169,58492.0
2020-01-08 12:30:00,192.05,192.1,191.65,191.79,66914.0,184.7362,184.7843,184.3514,184.4861,66914.0
2020-01-08 12:40:00,191.79,191.96,191.76,191.96,59032.0,184.4861,184.6496,184.4572,184.6496,59032.0
2020-01-08 12:50:00,191.96,192.03,191.83,191.91,47430.0,184.6496,184.7169,184.5246,184.6015,47430.0
2020-01-08 13:00:00,191.93,192.01,191.86,191.91,49254.0,184.6207,184.6977,184.5534,184.6015,49254.0
2020-01-08 13:10:00,191.9,191.93,191.77,191.83,52157.0,184.5919,184.6207,184.4668,184.5246,52157.0
2020-01-08 13:20:00,191.86,191.93,191.81,191.9,29608.0,184.5534,184.6207,184.5053,184.5919,29608.0
2020-01-08 13:30:00,191.9,191.98,191.84,191.89,34442.0,184.5919,184.6688,184.5342,184.5823,34442.0
2020-01-08 13:40:00,191.89,191.99,191.83,191.96,40802.0,184.5823,184.6785,184.5246,184.6496,40802.0
2020-01-08 13:50:00,191.95,191.95,191.68,191.76,48861.0,184.64,184.64,184.3803,184.4572,48861.0
2020-01-08 14:00:00,191.78,192.08,191.78,191.99,85844.0,184.4765,184.765,184.4765,184.6785,85844.0
2020-01-08 14:10:00,191.98,192.14,191.9,192.13,93621.0,184.6688,184.8227,184.5919,184.8131,93621.0
2020-01-08 14:20:00,192.14,192.17,191.97,192.0,60333.0,184.8227,184.8516,184.6592,184.6881,60333.0
2020-01-08 14:30:00,191.98,192.0,191.78,191.87,53127.0,184.6688,184.6881,184.4765,184.563,53127.0
2020-01-08 14:40:00,191.87,192.05,191.86,192.02,50805.0,184.563,184.7362,184.5534,184.7073,50805.0
2020-01-08 14:50:00,192.01,192.1,191.98,192.07,47514.0,184.6977,184.7843,184.6688,184.7554,47514.0
2020-01-08 15:00:00,192.08,192.24,192.07,192.21,60043.0,184.765,184.9189,184.7554,184.8901,60043.0
2020-01-08 15:10:00,192.2,192.4,192.17,192.34,75818.0,184.8805,185.0728,184.8516,185.0151,75818.0
2020-01-08 15:20:00,192.34,192.48,192.27,192.4,102998.0,185.0151,185.1498,184.9478,185.0728,102998.0
2020-01-08 15:30:00,192.41,192.5,192.19,192.37,129854.0,185.0825,185.169,184.8708,185.044,129854.0
2020-01-08 15:40:00,192.34,192.36,191.84,191.84,143564.0,185.0151,185.0344,184.5342,184.5342,143564.0
2020-01-08 15:50:00,191.87,191.97,191.6,191.92,430570.0,184.563,184.6592,184.3033,184.6111,430570.0
2020-01-09 09:30:00,193.0,193.93,192.94,193.56,330335.0,185.65,186.5446,185.5923,186.1887,330335.0
2020-01-09 09:40:00,193.56,193.56,192.52,192.91,145723.0,186.1887,186.1887,185.1883,185.5634,145723.0
2020-01-09 09:50:00,192.89,193.09,192.68,193.02,85785.0,185.5442,185.7366,185.3422,185.6692,85785.0
2020-01-09 10:00:00,193.01,193.08,192.78,192.84,78158.0,185.6596,185.727,185.4384,185.4961,78158.0
2020-01-09 10:10:00,192.86,193.16,192.71,193.1,118211.0,185.5153,185.8039,185.371,185.7462,118211.0
2020-01-09 10:20:00,193.1,193.21,192.87,192.92,74470.0,185.7462,185.852,185.5249,185.573,74470.0
2020-01-09 10:30:00,192.91,193.4,192.87,193.34,70616.0,185.5634,186.0348,185.5249,185.977,70616.0
2020-01-09 10:40:00,193.34,193.35,192.83,193.04,70299.0,185.977,185.9867,185.4865,185.6885,70299.0
2020-01-09 10:50:00,193.04,193.34,193.03,193.07,68911.0,185.6885,185.977,185.6789,185.7173,68911.0
2020-01-09 11:00:00,193.09,193.35,193.07,193.27,55330.0,185.7366,185.9867,185.7173,185.9097,55330.0
2020-01-09 11:10:00,193.25,193.42,193.18,193.41,51570.0,185.8905,186.054,185.8231,186.0444,51570.0
2020-01-09 11:20:00,193.42,193.43,193.05,193.21,59047.0,186.054,186.0636,185.6981,185.852,59047.0
2020-01-09 11:30:00,193.19,193.43,193.15,193.41,43392.0,185.8328,186.0636,185.7943,186.0444,43392.0
2020-01-09 11:40:00,193.41,193.56,193.35,193.56,47171.0,186.0444,186.1887,185.9867,186.1887,47171.0
2020-01-09 11:50:00,193.59,193.65,193.42,193.43,60003.0,186.2175,186.2752,186.054,186.0636,60003.0
2020-01-09 12:00:00,193.44,193.46,193.24,193.35,82188.0,186.0732,186.0925,185.8809,185.9867,82188.0
2020-01-09 12:10:00,193.35,193.38,193.14,193.28,58403.0,185.9867,186.0155,185.7847,185.9193,58403.0
2020-01-09 12:20:00,193.29,193.37,193.05,193.34,51256.0,185.929,186.0059,185.6981,185.977,51256.0
2020-01-09 12:30:00,193.34,193.34,192.96,193.0,52306.0,185.977,185.977,185.6115,185.65,52306.0
2020-01-09 12:40:00,192.98,193.01,192.68,193.0,52516.0,185.6308,185.6596,185.3422,185.65,52516.0
2020-01-09 12:50:00,193.04,193.13,192.96,193.01,41614.0,185.6885,185.775,185.6115,185.6596,41614.0
2020-01-09 13:00:00,193.02,193.22,192.95,193.16,60661.0,185.6692,185.8616,185.6019,185.8039,60661.0
2020-01-09 13:10:00,193.15,193.22,192.95,193.07,60878.0,185.7943,185.8616,185.6019,185.7173,60878.0
2020-01-09 13:20:00,193.09,193.17,192.9,193.16,38548.0,185.7366,185.8135,185.5538,185.8039,38548.0
2020-01-09 13:30:00,193.17,193.28,193.03,193.11,46450.0,185.8135,185.9193,185.6789,185.7558,46450.0
2020-01-09 13:40:00,193.11,193.4,193.11,193.4,32138.0,185.7558,186.0348,185.7558,186.0348,32138.0
2020-01-09 13:50:00,193.39,193.44,193.19,193.29,57317.0,186.0251,186.0732,185.8328,185.929,57317.0
2020-01-09 14:00:00,193.29,193.4,193.16,193.24,30260.0,185.929,186.0348,185.8039,185.8809,30260.0
2020-01-09 14:10:00,193.23,193.23,193.09,193.14,21652.0,185.8712,185.8712,185.7366,185.7847,21652.0
2020-01-09 14:20:00,193.16,193.17,193.08,193.16,24727.0,185.8039,185.8135,185.727,185.8039,24727.0
2020-01-09 14:30:00,193.16,193.31,193.12,193.28,50966.0,185.8039,185.9482,185.7654,185.9193,50966.0
2020-01-09 14:40:00,193.3,193.38,193.2,193.23,45350.0,185.9386,186.0155,185.8424,185.8712,45350.0
2020-01-09 14:50:00,193.23,193.26,193.02,193.2,45588.0,185.8712,185.9001,185.6692,185.8424,45588.0
2020-01-09 15:00:00,193.2,193.22,192.94,192.99,32616.0,185.8424,185.8616,185.5923,185.6404,32616.0
2020-01-09 15:10:00,192.99,193.04,192.89,192.95,58625.0,185.6404,185.6885,185.5442,185.6019,58625.0
2020-01-09 15:20:00,192.95,193.08,192.86,193.07,70489.0,185.6019,185.727,185.5153,185.7173,70489.0
2020-01-09 15:30:00,193.07,193.2,193.04,193.13,134580.0,185.7173,185.8424,185.6885,185.775,134580.0
2020-01-09 15:40:00,193.14,193.21,192.96,192.98,95856.0,185.7847,185.852,185.6115,185.6308,95856.0
2020-01-09 15:50:00,192.98,193.35,192.97,193.26,249559.0,185.6308,185.9867,185.6211,185.9001,249559.0
2020-01-10 09:30:00,193.5,193.94,193.25,193.51,309103.0,186.131,186.5542,185.8905,186.1406,309103.0
2020-01-10 09:40:00,193.51,194.0,193.51,193.9,99815.0,186.1406,186.6119,186.1406,186.5157,99815.0
2020-01-10 09:50:00,193.92,194.12,193.87,194.02,77009.0,186.535,186.7273,186.4869,186.6312,77009.0
2020-01-10 10:00:00,194.02,194.41,193.91,194.4,84737.0,186.6312,187.0063,186.5253,186.9967,84737.0
2020-01-10 10:10:00,194.42,194.45,194.08,194.16,95934.0,187.0159,187.0448,186.6889,186.7658,95934.0
2020-01-10 10:20:00,194.15,194.23,194.05,194.18,46073.0,186.7562,186.8332,186.66,186.7851,46073.0
2020-01-10 10:30:00,194.17,194.28,194.14,194.16,48383.0,186.7754,186.8813,186.7466,186.7658,48383.0
2020-01-10 10:40:00,194.17,194.41,194.13,194.32,45933.0,186.7754,187.0063,186.737,186.9197,45933.0
2020-01-10 10:50:00,194.29,194.35,194.04,194.25,58109.0,186.8909,186.9486,186.6504,186.8524,58109.0
2020-01-10 11:00:00,194.25,194.48,194.19,194.46,53825.0,186.8524,187.0736,186.7947,187.0544,53825.0
2020-01-10 11:10:00,194.46,194.57,194.33,194.42,52616.0,187.0544,187.1602,186.9293,187.0159,52616.0
2020-01-10 11:20:00,194.42,194.43,194.16,194.16,32717.0,187.0159,187.0255,186.7658,186.7658,32717.0
2020-01-10 11:30:00,194.17,194.17,193.92,194.13,86781.0,186.7754,186.7754,186.535,186.737,86781.0
2020-01-10 11:40:00,194.13,194.16,193.99,194.06,37300.0,186.737,186.7658,186.6023,186.6696,37300.0
2020-01-10 11:50:00,194.06,194.1,193.99,194.0,52479.0,186.6696,186.7081,186.6023,186.6119,52479.0
2020-01-10 12:00:00,194.01,194.05,193.45,193.5,83407.0,186.6215,186.66,186.0829,186.131,83407.0
2020-01-10 12:10:00,193.5,193.7,193.39,193.59,65186.0,186.131,186.3233,186.0251,186.2175,65186.0
2020-01-10 12:20:00,193.6,193.88,193.57,193.87,104119.0,186.2271,186.4965,186.1983,186.4869,104119.0
2020-01-10 12:30:00,193.87,193.87,193.69,193.8,36638.0,186.4869,186.4869,186.3137,186.4195,36638.0
2020-01-10 12:40:00,193.8,193.88,193.7,193.8,60756.0,186.4195,186.4965,186.3233,186.4195,60756.0
2020-01-10 12:50:00,193.79,193.95,193.74,193.83,24052.0,186.4099,186.5638,186.3618,186.4484,24052.0
2020-01-10 13:00:00,193.86,194.09,193.82,194.08,56078.0,186.4772,186.6985,186.4388,186.6889,56078.0
2020-01-10 13:10:00,194.08,194.08,193.89,193.93,42739.0,186.6889,186.6889,186.5061,186.5446,42739.0
2020-01-10 13:20:00,193.95,194.0,193.81,193.83,49484.0,186.5638,186.6119,186.4292,186.4484,49484.0
2020-01-10 13:30:00,193.84,193.94,193.82,193.88,43414.0,186.458,186.5542,186.4388,186.4965,43414.0
2020-01-10 13:40:00,193.89,194.11,193.78,194.06,55826.0,186.5061,186.7177,186.4003,186.6696,55826.0
2020-01-10 13:50:00,194.06,194.09,193.97,194.02,45289.0,186.6696,186.6985,186.5831,186.6312,45289.0
2020-01-10 14:00:00,194.02,194.05,193.83,193.85,54836.0,186.6312,186.66,186.4484,186.4676,54836.0
2020-01-10 14:10:00,193.83,193.94,193.69,193.91,60180.0,186.4484,186.5542,186.3137,186.5253,60180.0
2020-01-10 14:20:00,193.9,194.06,193.86,194.0,41206.0,186.5157,186.6696,186.4772,186.6119,41206.0
2020-01-10 14:30:00,194.01,194.04,193.81,193.81,40254.0,186.6215,186.6504,186.4292,186.4292,40254.0
2020-01-10 14:40:00,193.81,193.84,193.62,193.84,49121.0,186.4292,186.458,186.2464,186.458,49121.0
2020-01-10 14:50:00,193.83,193.91,193.77,193.88,35595.0,186.4484,186.5253,186.3907,186.4965,35595.0
2020-01-10 15:00:00,193.87,193.9,193.59,193.63,56297.0,186.4869,186.5157,186.2175,186.256,56297.0
2020-01-10 15:10:00,193.62,193.72,193.5,193.53,54281.0,186.2464,186.3426,186.131,186.1598,54281.0
2020-01-10 15:20:00,193.54,193.8,193.53,193.67,57899.0,186.1694,186.4195,186.1598,186.2945,57899.0
2020-01-10 15:30:00,193.68,193.68,193.38,193.39,67675.0,186.3041,186.3041,186.0155,186.0251,67675.0
2020-01-10 15:40:00,193.4,193.51,193.18,193.2,79922.0,186.0348,186.1406,185.8231,185.8424,79922.0
2020-01-10 15:50:00,193.17,193.8,193.11,193.7,537644.0,185.8135,186.4195,185.7558,186.3233,537644.0
2020-01-13 09:30:00,194.44,195.14,194.28,194.98,286289.0,187.0352,187.7085,186.8813,187.5546,286289.0
2020-01-13 09:40:00,195.0,195.6,194.94,195.47,179945.0,187.5738,188.151,187.5161,188.0259,179945.0
2020-01-13 09:50:00,195.54,195.56,195.16,195.28,104917.0,188.0933,188.1125,187.7277,187.8432,104917.0
2020-01-13 10:00:00,195.3,195.48,195.12,195.29,93700.0,187.8624,188.0356,187.6893,187.8528,93700.0
2020-01-13 10:10:00,195.3,195.34,195.04,195.1,52979.0,187.8624,187.9009,187.6123,187.67,52979.0
2020-01-13 10:20:00,195.05,195.11,194.95,195.08,66409.0,187.6219,187.6796,187.5257,187.6508,66409.0
2020-01-13 10:30:00,195.1,195.12,194.85,194.87,81311.0,187.67,187.6893,187.4295,187.4488,81311.0
2020-01-13 10:40:00,194.85,194.93,194.77,194.9,36750.0,187.4295,187.5065,187.3526,187.4776,36750.0
2020-01-13 10:50:00,194.89,194.9,194.71,194.71,50600.0,187.468,187.4776,187.2949,187.2949,50600.0
2020-01-13 11:00:00,194.71,194.72,194.46,194.57,82335.0,187.2949,187.3045,187.0544,187.1602,82335.0
2020-01-13 11:10:00,194.58,194.73,194.49,194.62,50430.0,187.1698,187.3141,187.0833,187.2083,50430.0
2020-01-13 11:20:00,194.63,194.82,194.39,194.5,71637.0,187.2179,187.4007,186.9871,187.0929,71637.0
2020-01-13 11:30:00,194.51,194.69,194.42,194.57,37101.0,187.1025,187.2756,187.0159,187.1602,37101.0
2020-01-13 11:40:00,194.58,194.61,194.45,194.56,27685.0,187.1698,187.1987,187.0448,187.1506,27685.0
2020-01-13 11:50:00,194.56,194.65,194.43,194.51,40606.0,187.1506,187.2372,187.0255,187.1025,40606.0
2020-01-13 12:00:00,194.52,194.59,194.45,194.47,50910.0,187.1121,187.1794,187.0448,187.064,50910.0
2020-01-13 12:10:00,194.48,194.58,194.47,194.51,44307.0,187.0736,187.1698,187.064,187.1025,44307.0
2020-01-13 12:20:00,194.52,194.59,194.46,194.55,38846.0,187.1121,187.1794,187.0544,187.141,38846.0
2020-01-13 12:30:00,194.58,194.73,194.57,194.64,48227.0,187.1698,187.3141,187.1602,187.2275,48227.0
2020-01-13 12:40:00,194.64,194.82,194.61,194.61,38394.0,187.2275,187.4007,187.1987,187.1987,38394.0
2020-01-13 12:50:00,194.61,194.72,194.6,194.68,38727.0,187.1987,187.3045,187.1891,187.266,38727.0
2020-01-13 13:00:00,194.69,194.73,194.6,194.68,46562.0,187.2756,187.3141,187.1891,187.266,46562.0
2020-01-13 13:10:00,194.68,194.68,194.47,194.54,40292.0,187.266,187.266,187.064,187.1314,40292.0
2020-01-13 13:20:00,194.55,194.75,194.54,194.74,37781.0,187.141,187.3334,187.1314,187.3237,37781.0
2020-01-13 13:30:00,194.75,194.78,194.67,194.71,29408.0,187.3334,187.3622,187.2564,187.2949,29408.0
2020-01-13 13:40:00,194.72,194.74,194.62,194.7,31595.0,187.3045,187.3237,187.2083,187.2853,31595.0
2020-01-13 13:50:00,194.71,194.84,194.7,194.76,61979.0,187.2949,187.4199,187.2853,187.343,61979.0
2020-01-13 14:00:00,194.78,194.99,194.74,194.97,48602.0,187.3622,187.5642,187.3237,187.545,48602.0
2020-01-13 14:10:00,194.97,195.04,194.9,195.03,37083.0,187.545,187.6123,187.4776,187.6027,37083.0
2020-01-13 14:20:00,195.03,195.21,195.02,195.2,75057.0,187.6027,187.7758,187.5931,187.7662,75057.0
2020-01-13 14:30:00,195.2,195.33,195.18,195.29,42432.0,187.7662,187.8913,187.747,187.8528,42432.0
2020-01-13 14:40:00,195.29,195.38,195.18,195.19,50506.0,187.8528,187.9394,187.747,187.7566,50506.0
2020-01-13 14:50:00,195.21,195.25,195.12,195.21,64437.0,187.7758,187.8143,187.6893,187.7758,64437.0
2020-01-13 15:00:00,195.21,195.23,195.08,195.12,70500.0,187.7758,187.7951,187.6508,187.6893,70500.0
2020-01-13 15:10:00,195.12,195.15,194.94,194.96,57654.0,187.6893,187.7181,187.5161,187.5354,57654.0
2020-01-13 15:20:00,194.96,195.05,194.82,194.86,55939.0,187.5354,187.6219,187.4007,187.4392,55939.0
2020-01-13 15:30:00,194.87,195.05,194.84,194.95,79618.0,187.4488,187.6219,187.4199,187.5257,79618.0
2020-01-13 15:40:00,194.94,195.0,194.84,194.94,105264.0,187.5161,187.5738,187.4199,187.5161,105264.0
2020-01-13 15:50:00,194.92,195.24,194.62,195.16,928135.0,187.4969,187.8047,187.2083,187.7277,928135.0
2020-01-14 09:30:00,196.74,196.95,195.65,195.73,503976.0,189.2476,189.4496,188.1991,188.276,503976.0
2020-01-14 09:40:00,195.72,196.49,195.31,196.14,242915.0,188.2664,189.0071,187.872,188.6704,242915.0
2020-01-14 09:50:00,196.15,196.18,195.52,195.64,136320.0,188.68,188.7089,188.074,188.1895,136320.0
2020-01-14 10:00:00,195.65,196.18,195.58,196.1,115229.0,188.1991,188.7089,188.1317,188.6319,115229.0
2020-01-14 10:10:00,196.1,196.32,195.88,196.14,98773.0,188.6319,188.8436,188.4203,188.6704,98773.0
2020-01-14 10:20:00,196.17,196.26,195.82,195.95,88168.0,188.6993,188.7858,188.3626,188.4877,88168.0
2020-01-14 10:30:00,195.98,196.24,195.92,196.21,81089.0,188.5165,188.7666,188.4588,188.7378,81089.0
2020-01-14 10:40:00,196.21,196.21,195.93,195.97,62963.0,188.7378,188.7378,188.4684,188.5069,62963.0
2020-01-14 10:50:00,195.97,195.99,195.73,195.89,62464.0,188.5069,188.5261,188.276,188.4299,62464.0
2020-01-14 11:00:00,195.9,195.98,195.63,195.74,67680.0,188.4396,188.5165,188.1798,188.2857,67680.0
2020-01-14 11:10:00,195.75,195.84,195.52,195.6,84836.0,188.2953,188.3818,188.074,188.151,84836.0
2020-01-14 11:20:00,195.6,195.67,195.45,195.49,69140.0,188.151,188.2183,188.0067,188.0452,69140.0
2020-01-14 11:30:00,195.49,195.58,195.44,195.53,66827.0,188.0452,188.1317,187.9971,188.0836,66827.0
2020-01-14 11:40:00,195.51,195.57,195.43,195.55,56504.0,188.0644,188.1221,187.9875,188.1029,56504.0
2020-01-14 11:50:00,195.55,195.88,195.54,195.84,80319.0,188.1029,188.4203,188.0933,188.3818,80319.0
2020-01-14 12:00:00,195.84,195.85,195.67,195.73,53362.0,188.3818,188.3915,188.2183,188.276,53362.0
2020-01-14 12:10:00,195.72,195.9,195.71,195.86,52805.0,188.2664,188.4396,188.2568,188.4011,52805.0
2020-01-14 12:20:00,195.86,195.95,195.81,195.9,41007.0,188.4011,188.4877,188.353,188.4396,41007.0
2020-01-14 12:30:00,195.9,196.03,195.85,195.97,67409.0,188.4396,188.5646,188.3915,188.5069,67409.0
2020-01-14 12:40:00,195.98,196.0,195.85,196.0,43193.0,188.5165,188.5357,188.3915,188.5357,43193.0
2020-01-14 12:50:00,195.99,196.01,195.84,195.84,40036.0,188.5261,188.5454,188.3818,188.3818,40036.0
2020-01-14 13:00:00,195.83,196.0,195.83,195.93,30916.0,188.3722,188.5357,188.3722,188.4684,30916.0
2020-01-14 13:10:00,195.94,195.94,195.79,195.79,44853.0,188.478,188.478,188.3337,188.3337,44853.0
2020-01-14 13:20:00,195.79,195.98,195.77,195.96,40619.0,188.3337,188.5165,188.3145,188.4973,40619.0
2020-01-14 13:30:00,195.96,196.08,195.34,195.77,131325.0,188.4973,188.6127,187.9009,188.3145,131325.0
2020-01-14 13:40:00,195.74,195.86,195.4,195.6,53384.0,188.2857,188.4011,187.9586,188.151,53384.0
2020-01-14 13:50:00,195.64,195.85,195.58,195.67,50205.0,188.1895,188.3915,188.1317,188.2183,50205.0
2020-01-14 14:00:00,195.69,195.76,195.4,195.47,46159.0,188.2376,188.3049,187.9586,188.0259,46159.0
2020-01-14 14:10:00,195.47,195.55,195.14,195.36,100487.0,188.0259,188.1029,187.7085,187.9201,100487.0
2020-01-14 14:20:00,195.39,195.9,195.34,195.88,74150.0,187.949,188.4396,187.9009,188.4203,74150.0
2020-01-14 14:30:00,195.86,196.09,195.84,196.06,51437.0,188.4011,188.6223,188.3818,188.5935,51437.0
2020-01-14 14:40:00,196.05,196.16,195.95,195.96,40195.0,188.5838,188.6897,188.4877,188.4973,40195.0
2020-01-14 14:50:00,195.97,196.09,195.93,196.07,72639.0,188.5069,188.6223,188.4684,188.6031,72639.0
2020-01-14 15:00:00,196.07,196.12,195.97,196.06,62443.0,188.6031,188.6512,188.5069,188.5935,62443.0
2020-01-14 15:10:00,196.04,196.1,195.98,196.06,78477.0,188.5742,188.6319,188.5165,188.5935,78477.0
2020-01-14 15:20:00,196.06,196.09,195.82,195.85,66366.0,188.5935,188.6223,188.3626,188.3915,66366.0
2020-01-14 15:30:00,195.84,196.1,195.74,195.98,110359.0,188.3818,188.6319,188.2857,188.5165,110359.0
2020-01-14 15:40:00,196.0,196.22,195.91,195.95,116805.0,188.5357,188.7474,188.4492,188.4877,116805.0
2020-01-14 15:50:00,195.91,196.03,195.68,196.03,391623.0,188.4492,188.5646,188.2279,188.5646,391623.0
2020-01-15 09:30:00,197.0,198.07,196.32,197.72,493283.0,189.4977,190.5269,188.8436,190.1902,493283.0
2020-01-15 09:40:00,197.73,197.99,197.28,197.4,129742.0,190.1999,190.45,189.767,189.8824,129742.0
2020-01-15 09:50:00,197.41,197.55,197.18,197.44,107518.0,189.8921,190.0267,189.6708,189.9209,107518.0
2020-01-15 10:00:00,197.46,197.83,197.36,197.77,72872.0,189.9401,190.2961,189.844,190.2383,72872.0
2020-01-15 10:10:00,197.78,197.85,197.57,197.76,99829.0,190.248,190.3153,190.046,190.2287,99829.0
2020-01-15 10:20:00,197.75,197.91,197.61,197.7,108702.0,190.2191,190.373,190.0844,190.171,108702.0
2020-01-15 10:30:00,197.69,198.01,197.52,197.99,116359.0,190.1614,190.4692,189.9979,190.45,116359.0
2020-01-15 10:40:00,197.99,198.35,197.93,198.16,122789.0,190.45,190.7963,190.3922,190.6135,122789.0
2020-01-15 10:50:00,198.18,198.43,198.04,198.39,93392.0,190.6327,190.8732,190.4981,190.8347,93392.0
2020-01-15 11:00:00,198.38,198.43,198.02,198.1,65716.0,190.8251,190.8732,190.4788,190.5558,65716.0
2020-01-15 11:10:00,198.1,198.4,198.05,198.29,77195.0,190.5558,190.8444,190.5077,190.7385,77195.0
2020-01-15 11:20:00,198.28,198.37,198.1,198.22,118549.0,190.7289,190.8155,190.5558,190.6712,118549.0
2020-01-15 11:30:00,198.24,198.58,198.22,198.56,113280.0,190.6904,191.0175,190.6712,190.9983,113280.0
2020-01-15 11:40:00,198.55,198.6,198.38,198.4,75813.0,190.9886,191.0367,190.8251,190.8444,75813.0
2020-01-15 11:50:00,198.41,198.67,198.38,198.67,105484.0,190.854,191.1041,190.8251,191.1041,105484.0
2020-01-15 12:00:00,198.65,198.89,198.61,198.82,88983.0,191.0848,191.3157,191.0464,191.2484,88983.0
2020-01-15 12:10:00,198.8,199.15,198.8,199.03,109882.0,191.2291,191.5658,191.2291,191.4504,109882.0
2020-01-15 12:20:00,199.03,199.18,199.0,199.07,75263.0,191.4504,191.5946,191.4215,191.4888,75263.0
2020-01-15 12:30:00,199.08,199.11,198.74,198.9,64356.0,191.4985,191.5273,191.1714,191.3253,64356.0
2020-01-15 12:40:00,198.91,199.01,198.66,198.67,45322.0,191.3349,191.4311,191.0944,191.1041,45322.0
2020-01-15 12:50:00,198.65,198.7,198.45,198.58,63387.0,191.0848,191.1329,190.8924,191.0175,63387.0
2020-01-15 13:00:00,198.52,199.15,198.31,198.63,304215.0,190.9598,191.5658,190.7578,191.0656,304215.0
2020-01-15 13:10:00,198.61,198.87,198.53,198.87,101668.0,191.0464,191.2965,190.9694,191.2965,101668.0
2020-01-15 13:20:00,198.89,198.89,198.72,198.78,57795.0,191.3157,191.3157,191.1522,191.2099,57795.0
2020-01-15 13:30:00,198.78,199.22,198.74,199.19,119842.0,191.2099,191.6331,191.1714,191.6043,119842.0
2020-01-15 13:40:00,199.19,199.32,199.16,199.28,62292.0,191.6043,191.7293,191.5754,191.6908,62292.0
2020-01-15 13:50:00,199.26,199.58,199.19,199.45,131396.0,191.6716,191.9794,191.6043,191.8544,131396.0
2020-01-15 14:00:00,199.46,199.89,199.42,199.87,102080.0,191.864,192.2776,191.8255,192.2584,102080.0
2020-01-15 14:10:00,199.9,200.15,199.82,199.9,186493.0,192.2872,192.5277,192.2103,192.2872,186493.0
2020-01-15 14:20:00,199.89,200.04,199.76,199.98,122372.0,192.2776,192.4219,192.1526,192.3642,122372.0
2020-01-15 14:30:00,199.98,200.04,199.89,199.96,70847.0,192.3642,192.4219,192.2776,192.3449,70847.0
2020-01-15 14:40:00,199.97,199.98,199.71,199.74,72545.0,192.3546,192.3642,192.1045,192.1333,72545.0
2020-01-15 14:50:00,199.74,199.95,199.65,199.85,81251.0,192.1333,192.3353,192.0467,192.2391,81251.0
2020-01-15 15:00:00,199.87,199.9,199.59,199.61,96428.0,192.2584,192.2872,191.989,192.0083,96428.0
2020-01-15 15:10:00,199.59,199.66,199.4,199.62,151687.0,191.989,192.0564,191.8063,192.0179,151687.0
2020-01-15 15:20:00,199.61,199.78,199.41,199.55,124891.0,192.0083,192.1718,191.8159,191.9506,124891.0
2020-01-15 15:30:00,199.54,199.54,199.16,199.28,150472.0,191.9409,191.9409,191.5754,191.6908,150472.0
2020-01-15 15:40:00,199.27,199.62,199.06,199.59,245617.0,191.6812,192.0179,191.4792,191.989,245617.0
2020-01-15 15:50:00,199.58,199.99,199.51,199.85,667084.0,191.9794,192.3738,191.9121,192.2391,667084.0
2020-01-16 09:30:00,201.0,201.5,199.81,199.81,673177.0,193.3453,193.8263,192.2007,192.2007,673177.0
2020-01-16 09:40:00,199.88,200.1,199.78,200.02,218357.0,192.268,192.4796,192.1718,192.4027,218357.0
2020-01-16 09:50:00,200.02,200.48,199.97,200.24,222892.0,192.4027,192.8451,192.3546,192.6143,222892.0
2020-01-16 10:00:00,200.22,200.61,200.05,200.28,111762.0,192.595,192.9702,192.4315,192.6528,111762.0
2020-01-16 10:10:00,200.29,200.46,200.02,200.02,97006.0,192.6624,192.8259,192.4027,192.4027,97006.0
2020-01-16 10:20:00,200.01,200.05,199.8,199.99,153221.0,192.393,192.4315,192.191,192.3738,153221.0
2020-01-16 10:30:00,199.98,200.44,199.98,200.29,109317.0,192.3642,192.8067,192.3642,192.6624,109317.0
2020-01-16 10:40:00,200.29,200.44,200.21,200.41,63565.0,192.6624,192.8067,192.5854,192.7778,63565.0
2020-01-16 10:50:00,200.41,200.42,199.98,200.08,139441.0,192.7778,192.7874,192.3642,192.4604,139441.0
2020-01-16 11:00:00,200.09,200.15,199.99,200.12,137272.0,192.47,192.5277,192.3738,192.4988,137272.0
2020-01-16 11:10:00,200.12,200.13,199.78,200.03,137230.0,192.4988,192.5085,192.1718,192.4123,137230.0
2020-01-16 11:20:00,200.04,200.09,199.83,199.95,95435.0,192.4219,192.47,192.2199,192.3353,95435.0
2020-01-16 11:30:00,199.93,200.09,199.93,200.09,65340.0,192.3161,192.47,192.3161,192.47,65340.0
2020-01-16 11:40:00,200.09,200.41,200.06,200.36,75790.0,192.47,192.7778,192.4411,192.7297,75790.0
2020-01-16 11:50:00,200.38,200.51,200.34,200.44,42662.0,192.7489,192.874,192.7105,192.8067,42662.0
2020-01-16 12:00:00,200.46,200.46,200.16,200.27,59208.0,192.8259,192.8259,192.5373,192.6431,59208.0
2020-01-16 12:10:00,200.28,200.53,200.2,200.53,50685.0,192.6528,192.8932,192.5758,192.8932,50685.0
2020-01-16 12:20:00,200.52,200.54,200.36,200.4,43037.0,192.8836,192.9029,192.7297,192.7682,43037.0
2020-01-16 12:30:00,200.4,200.48,200.34,200.46,49649.0,192.7682,192.8451,192.7105,192.8259,49649.0
2020-01-16 12:40:00,200.46,200.56,200.33,200.52,38216.0,192.8259,192.9221,192.7009,192.8836,38216.0
2020-01-16 12:50:00,200.54,200.63,200.44,200.5,40423.0,192.9029,192.9894,192.8067,192.8644,40423.0
2020-01-16 13:00:00,200.5,200.63,200.49,200.59,32908.0,192.8644,192.9894,192.8548,192.9509,32908.0
2020-01-16 13:10:00,200.59,200.67,200.52,200.62,32936.0,192.9509,193.0279,192.8836,192.9798,32936.0
2020-01-16 13:20:00,200.63,200.73,200.57,200.72,27017.0,192.9894,193.0856,192.9317,193.076,27017.0
2020-01-16 13:30:00,200.72,200.78,200.66,200.75,34530.0,193.076,193.1337,193.0183,193.1049,34530.0
2020-01-16 13:40:00,200.73,200.9,200.7,200.84,40951.0,193.0856,193.2491,193.0568,193.1914,40951.0
2020-01-16 13:50:00,200.84,200.97,200.8,200.97,57108.0,193.1914,193.3165,193.153,193.3165,57108.0
2020-01-16 14:00:00,200.96,201.0,200.9,200.99,53841.0,193.3069,193.3453,193.2491,193.3357,53841.0
2020-01-16 14:10:00,201.0,201.24,200.99,201.23,72728.0,193.3453,193.5762,193.3357,193.5666,72728.0
2020-01-16 14:20:00,201.22,201.46,201.21,201.41,131932.0,193.557,193.7878,193.5473,193.7397,131932.0
2020-01-16 14:30:00,201.41,201.45,201.23,201.28,108072.0,193.7397,193.7782,193.5666,193.6147,108072.0
2020-01-16 14:40:00,201.28,201.34,201.22,201.23,94723.0,193.6147,193.6724,193.557,193.5666,94723.0
2020-01-16 14:50:00,201.24,201.24,201.05,201.06,106141.0,193.5762,193.5762,193.3934,193.403,106141.0
2020-01-16 15:00:00,201.06,201.14,201.0,201.13,108363.0,193.403,193.48,193.3453,193.4704,108363.0
2020-01-16 15:10:00,201.13,201.39,201.12,201.36,119512.0,193.4704,193.7205,193.4608,193.6916,119512.0
2020-01-16 15:20:00,201.37,201.4,201.19,201.25,107009.0,193.7012,193.7301,193.5281,193.5858,107009.0
2020-01-16 15:30:00,201.25,201.31,201.17,201.18,195078.0,193.5858,193.6435,193.5089,193.5185,195078.0
2020-01-16 15:40:00,201.18,201.2,201.07,201.11,248816.0,193.5185,193.5377,193.4127,193.4511,248816.0
2020-01-16 15:50:00,201.11,201.36,200.84,201.0,904026.0,193.4511,193.6916,193.1914,193.3453,904026.0
2020-01-17 09:30:00,201.76,201.85,199.99,200.42,1188245.0,194.0764,194.163,192.3738,192.7874,1188245.0
2020-01-17 09:40:00,200.43,201.17,199.98,201.04,297856.0,192.797,193.5089,192.3642,193.3838,297856.0
2020-01-17 09:50:00,201.03,202.4,200.73,202.33,220803.0,193.3742,194.692,193.0856,194.6247,220803.0
2020-01-17 10:00:00,202.32,202.32,201.46,201.87,158392.0,194.6151,194.6151,193.7878,194.1822,158392.0
2020-01-17 10:10:00,201.88,201.96,201.5,201.79,122271.0,194.1918,194.2688,193.8263,194.1052,122271.0
2020-01-17 10:20:00,201.8,202.18,201.73,202.13,102684.0,194.1149,194.4804,194.0475,194.4323,102684.0
2020-01-17 10:30:00,202.15,202.38,202.0,202.09,130517.0,194.4515,194.6728,194.3073,194.3938,130517.0
2020-01-17 10:40:00,202.1,202.66,202.07,202.65,113614.0,194.4034,194.9421,194.3746,194.9325,113614.0
2020-01-17 10:50:00,202.65,202.65,202.25,202.38,104016.0,194.9325,194.9325,194.5477,194.6728,104016.0
2020-01-17 11:00:00,202.36,202.59,202.35,202.47,79971.0,194.6535,194.8748,194.6439,194.7594,79971.0
2020-01-17 11:10:00,202.48,202.89,202.43,202.89,162458.0,194.769,195.1634,194.7209,195.1634,162458.0
2020-01-17 11:20:00,202.89,203.03,202.74,203.0,184180.0,195.1634,195.298,195.0191,195.2692,184180.0
2020-01-17 11:30:00,203.02,203.45,202.98,203.45,121674.0,195.2884,195.702,195.2499,195.702,121674.0
2020-01-17 11:40:00,203.41,203.47,203.04,203.14,152359.0,195.6636,195.7213,195.3076,195.4038,152359.0
2020-01-17 11:50:00,203.15,203.55,203.11,203.52,74176.0,195.4135,195.7982,195.375,195.7694,74176.0
2020-01-17 12:00:00,203.53,203.63,203.42,203.58,62916.0,195.779,195.8752,195.6732,195.8271,62916.0
2020-01-17 12:10:00,203.58,203.87,203.55,203.87,100354.0,195.8271,196.106,195.7982,196.106,100354.0
2020-01-17 12:20:00,203.86,204.05,203.76,203.98,103918.0,196.0964,196.2792,196.0002,196.2118,103918.0
2020-01-17 12:30:00,203.98,203.98,203.64,203.75,89351.0,196.2118,196.2118,195.8848,195.9906,89351.0
2020-01-17 12:40:00,203.75,203.78,203.64,203.66,74025.0,195.9906,196.0195,195.8848,195.904,74025.0
2020-01-17 12:50:00,203.65,203.74,203.44,203.5,82271.0,195.8944,195.981,195.6924,195.7501,82271.0
2020-01-17 13:00:00,203.5,204.08,203.39,204.03,173565.0,195.7501,196.308,195.6443,196.2599,173565.0
2020-01-17 13:10:00,204.03,204.13,203.87,204.09,73984.0,196.2599,196.3561,196.106,196.3177,73984.0
2020-01-17 13:20:00,204.08,204.24,204.04,204.21,94527.0,196.308,196.4619,196.2696,196.4331,94527.0
2020-01-17 13:30:00,204.19,204.2,203.88,203.9,69871.0,196.4139,196.4235,196.1157,196.1349,69871.0
2020-01-17 13:40:00,203.9,204.14,203.84,204.12,63529.0,196.1349,196.3658,196.0772,196.3465,63529.0
2020-01-17 13:50:00,204.12,204.17,204.04,204.14,94216.0,196.3465,196.3946,196.2696,196.3658,94216.0
2020-01-17 14:00:00,204.15,204.22,204.04,204.13,56451.0,196.3754,196.4427,196.2696,196.3561,56451.0
2020-01-17 14:10:00,204.14,204.24,204.09,204.22,65756.0,196.3658,196.4619,196.3177,196.4427,65756.0
2020-01-17 14:20:00,204.23,204.29,204.19,204.25,76384.0,196.4523,196.51,196.4139,196.4716,76384.0
2020-01-17 14:30:00,204.25,204.45,204.16,204.21,156216.0,196.4716,196.6639,196.385,196.4331,156216.0
2020-01-17 14:40:00,204.2,204.24,203.96,204.01,101456.0,196.4235,196.4619,196.1926,196.2407,101456.0
2020-01-17 14:50:00,204.01,204.2,203.98,204.11,87966.0,196.2407,196.4235,196.2118,196.3369,87966.0
2020-01-17 15:00:00,204.11,204.3,204.05,204.09,156737.0,196.3369,196.5197,196.2792,196.3177,156737.0
2020-01-17 15:10:00,204.09,204.19,203.96,204.17,158567.0,196.3177,196.4139,196.1926,196.3946,158567.0
2020-01-17 15:20:00,204.17,204.32,204.07,204.28,128564.0,196.3946,196.5389,196.2984,196.5004,128564.0
2020-01-17 15:30:00,204.27,204.5,204.24,204.26,159988.0,196.4908,196.712,196.4619,196.4812,159988.0
2020-01-17 15:40:00,204.26,204.46,204.16,204.45,136992.0,196.4812,196.6736,196.385,196.6639,136992.0
2020-01-17 15:50:00,204.46,204.75,204.41,204.67,557788.0,196.6736,196.9525,196.6255,196.8756,557788.0
2020-01-21 09:30:00,204.13,205.29,203.8,204.32,640551.0,196.3561,197.472,196.0387,196.5389,640551.0
2020-01-21 09:40:00,204.32,205.88,204.3,205.81,225635.0,196.5389,198.0395,196.5197,197.9722,225635.0
2020-01-21 09:50:00,205.79,206.25,205.63,205.99,256038.0,197.9529,198.3954,197.799,198.1453,256038.0
2020-01-21 10:00:00,205.93,206.48,205.88,206.26,206620.0,198.0876,198.6166,198.0395,198.405,206620.0
2020-01-21 10:10:00,206.28,206.57,206.02,206.52,149458.0,198.4243,198.7032,198.1742,198.6551,149458.0
2020-01-21 10:20:00,206.52,206.99,206.39,206.97,196064.0,198.6551,199.1072,198.5301,199.088,196064.0
2020-01-21 10:30:00,206.96,207.89,206.91,207.89,387317.0,199.0784,199.9729,199.0303,199.9729,387317.0
2020-01-21 10:40:00,207.88,207.88,207.47,207.7,288039.0,199.9633,199.9633,199.5689,199.7902,288039.0
2020-01-21 10:50:00,207.7,207.73,207.36,207.47,233034.0,199.7902,199.819,199.4631,199.5689,233034.0
2020-01-21 11:00:00,207.46,207.63,207.28,207.32,165302.0,199.5593,199.7228,199.3862,199.4247,165302.0
2020-01-21 11:10:00,207.31,207.85,207.3,207.5,226759.0,199.415,199.9345,199.4054,199.5978,226759.0
2020-01-21 11:20:00,207.49,207.74,207.47,207.54,162526.0,199.5882,199.8287,199.5689,199.6363,162526.0
2020-01-21 11:30:00,207.56,207.97,207.55,207.76,151885.0,199.6555,200.0499,199.6459,199.8479,151885.0
2020-01-21 11:40:00,207.76,208.02,207.73,207.93,130225.0,199.8479,200.098,199.819,200.0114,130225.0
2020-01-21 11:50:00,207.93,207.95,207.74,207.84,141791.0,200.0114,200.0307,199.8287,199.9248,141791.0
2020-01-21 12:00:00,207.85,208.11,207.8,207.96,140446.0,199.9345,200.1846,199.8864,200.0403,140446.0
2020-01-21 12:10:00,207.95,208.05,207.86,208.05,179374.0,200.0307,200.1269,199.9441,200.1269,179374.0
2020-01-21 12:20:00,208.04,208.04,207.62,207.86,137036.0,200.1172,200.1172,199.7132,199.9441,137036.0
2020-01-21 12:30:00,207.84,207.9,207.69,207.74,181751.0,199.9248,199.9826,199.7806,199.8287,181751.0
2020-01-21 12:40:00,207.73,207.77,207.53,207.56,206176.0,199.819,199.8575,199.6267,199.6555,206176.0
2020-01-21 12:50:00,207.55,207.61,207.48,207.48,144340.0,199.6459,199.7036,199.5786,199.5786,144340.0
2020-01-21 13:00:00,207.47,208.04,207.43,207.91,92668.0,199.5689,200.1172,199.5305,199.9922,92668.0
2020-01-21 13:10:00,207.9,207.91,207.53,207.61,80889.0,199.9826,199.9922,199.6267,199.7036,80889.0
2020-01-21 13:20:00,207.62,207.77,207.44,207.73,98448.0,199.7132,199.8575,199.5401,199.819,98448.0
2020-01-21 13:30:00,207.73,207.73,207.34,207.5,136638.0,199.819,199.819,199.4439,199.5978,136638.0
2020-01-21 13:40:00,207.5,207.54,207.29,207.51,103493.0,199.5978,199.6363,199.3958,199.6074,103493.0
2020-01-21 13:50:00,207.51,207.62,207.31,207.46,127593.0,199.6074,199.7132,199.415,199.5593,127593.0
2020-01-21 14:00:00,207.45,207.79,207.3,207.79,135789.0,199.5497,199.8768,199.4054,199.8768,135789.0
2020-01-21 14:10:00,207.78,207.99,207.72,207.81,161064.0,199.8671,200.0691,199.8094,199.896,161064.0
2020-01-21 14:20:00,207.8,207.83,207.43,207.61,134231.0,199.8864,199.9152,199.5305,199.7036,134231.0
2020-01-21 14:30:00,207.63,207.82,207.52,207.81,105387.0,199.7228,199.9056,199.617,199.896,105387.0
2020-01-21 14:40:00,207.83,207.88,207.71,207.79,91070.0,199.9152,199.9633,199.7998,199.8768,91070.0
2020-01-21 14:50:00,207.78,207.99,207.73,207.92,71986.0,199.8671,200.0691,199.819,200.0018,71986.0
2020-01-21 15:00:00,207.94,208.31,207.87,208.31,115467.0,200.021,200.3769,199.9537,200.3769,115467.0
2020-01-21 15:10:00,208.3,208.39,208.13,208.15,138202.0,200.3673,200.4539,200.2038,200.223,138202.0
2020-01-21 15:20:00,208.15,208.25,207.64,207.64,202290.0,200.223,200.3192,199.7325,199.7325,202290.0
2020-01-21 15:30:00,207.64,207.73,207.45,207.46,288679.0,199.7325,199.819,199.5497,199.5593,288679.0
2020-01-21 15:40:00,207.47,207.55,206.8,206.85,260755.0,199.5689,199.6459,198.9245,198.9725,260755.0
2020-01-21 15:50:00,206.82,207.29,206.32,207.29,802975.0,198.9437,199.3958,198.4627,199.3958,802975.0
2020-01-22 09:30:00,207.51,209.13,207.29,209.06,455725.0,199.6074,201.1657,199.3958,201.0984,455725.0
2020-01-22 09:40:00,209.05,209.72,209.05,209.2,263222.0,201.0888,201.7333,201.0888,201.2331,263222.0
2020-01-22 09:50:00,209.18,209.69,209.09,209.57,210038.0,201.2138,201.7044,201.1272,201.589,210038.0
2020-01-22 10:00:00,209.54,209.6,208.92,209.0,168525.0,201.5601,201.6178,200.9637,201.0407,168525.0
2020-01-22 10:10:00,209.02,209.68,208.93,209.66,136390.0,201.0599,201.6948,200.9733,201.6755,136390.0
2020-01-22 10:20:00,209.66,209.82,209.38,209.71,120513.0,201.6755,201.8294,201.4062,201.7236,120513.0
2020-01-22 10:30:00,209.7,209.86,209.46,209.86,115475.0,201.714,201.8679,201.4832,201.8679,115475.0
2020-01-22 10:40:00,209.86,210.13,209.61,209.63,212466.0,201.8679,202.1276,201.6274,201.6467,212466.0
2020-01-22 10:50:00,209.61,209.98,209.59,209.68,99426.0,201.6274,201.9833,201.6082,201.6948,99426.0
2020-01-22 11:00:00,209.66,209.72,209.06,209.08,137679.0,201.6755,201.7333,201.0984,201.1176,137679.0
2020-01-22 11:10:00,209.07,209.11,208.51,208.66,139562.0,201.108,201.1465,200.5693,200.7136,139562.0
2020-01-22 11:20:00,208.63,208.94,208.61,208.75,107868.0,200.6848,200.983,200.6655,200.8002,107868.0
2020-01-22 11:30:00,208.76,209.0,208.6,208.84,91303.0,200.8098,201.0407,200.6559,200.8868,91303.0
2020-01-22 11:40:00,208.84,208.87,208.62,208.62,95081.0,200.8868,200.9156,200.6751,200.6751,95081.0
2020-01-22 11:50:00,208.62,208.85,208.61,208.69,70340.0,200.6751,200.8964,200.6655,200.7425,70340.0
2020-01-22 12:00:00,208.69,208.78,208.58,208.67,85511.0,200.7425,200.829,200.6367,200.7232,85511.0
2020-01-22 12:10:00,208.67,208.74,208.36,208.36,102765.0,200.7232,200.7906,200.425,200.425,102765.0
2020-01-22 12:20:00,208.34,208.47,208.08,208.31,102051.0,200.4058,200.5309,200.1557,200.3769,102051.0
2020-01-22 12:30:00,208.3,208.46,208.22,208.23,37342.0,200.3673,200.5212,200.2904,200.3,37342.0
2020-01-22 12:40:00,208.23,208.52,208.17,208.43,45852.0,200.3,200.579,200.2423,200.4924,45852.0
2020-01-22 12:50:00,208.44,208.5,208.33,208.49,38380.0,200.502,200.5597,200.3962,200.5501,38380.0
2020-01-22 13:00:00,208.49,208.66,208.46,208.62,54552.0,200.5501,200.7136,200.5212,200.6751,54552.0
2020-01-22 13:10:00,208.62,208.85,208.55,208.83,49446.0,200.6751,200.8964,200.6078,200.8771,49446.0
2020-01-22 13:20:00,208.82,208.84,208.58,208.66,55150.0,200.8675,200.8868,200.6367,200.7136,55150.0
2020-01-22 13:30:00,208.66,208.69,208.33,208.38,47389.0,200.7136,200.7425,200.3962,200.4443,47389.0
2020-01-22 13:40:00,208.39,208.39,208.18,208.24,68559.0,200.4539,200.4539,200.2519,200.3096,68559.0
2020-01-22 13:50:00,208.23,208.23,207.94,208.04,81685.0,200.3,200.3,200.021,200.1172,81685.0
2020-01-22 14:00:00,208.03,208.35,208.01,208.34,43552.0,200.1076,200.4154,200.0884,200.4058,43552.0
2020-01-22 14:10:00,208.34,208.4,208.18,208.24,62657.0,200.4058,200.4635,200.2519,200.3096,62657.0
2020-01-22 14:20:00,208.23,208.41,208.23,208.41,42612.0,200.3,200.4731,200.3,200.4731,42612.0
2020-01-22 14:30:00,208.4,208.62,208.28,208.56,74069.0,200.4635,200.6751,200.3481,200.6174,74069.0
2020-01-22 14:40:00,208.56,208.57,208.36,208.52,64816.0,200.6174,200.627,200.425,200.579,64816.0
2020-01-22 14:50:00,208.52,208.71,208.52,208.6,62530.0,200.579,200.7617,200.579,200.6559,62530.0
2020-01-22 15:00:00,208.59,208.62,208.22,208.29,65841.0,200.6463,200.6751,200.2904,200.3577,65841.0
2020-01-22 15:10:00,208.29,208.31,207.88,208.03,95261.0,200.3577,200.3769,199.9633,200.1076,95261.0
2020-01-22 15:20:00,208.03,208.03,207.61,207.69,110324.0,200.1076,200.1076,199.7036,199.7806,110324.0
2020-01-22 15:30:00,207.69,208.22,207.69,208.11,120711.0,199.7806,200.2904,199.7806,200.1846,120711.0
2020-01-22 15:40:00,208.12,208.2,207.85,208.17,121573.0,200.1942,200.2711,199.9345,200.2423,121573.0
2020-01-22 15:50:00,208.19,208.27,207.86,207.86,330244.0,200.2615,200.3385,199.9441,199.9441,330244.0
2020-01-23 09:30:00,207.88,208.4,206.2,207.36,510298.0,199.9633,200.4635,198.3473,199.4631,510298.0
2020-01-23 09:40:00,207.36,207.67,206.87,206.99,172247.0,199.4631,199.7613,198.9918,199.1072,172247.0
2020-01-23 09:50:00,207.0,207.36,206.43,207.32,152577.0,199.1168,199.4631,198.5685,199.4247,152577.0
2020-01-23 10:00:00,207.2,207.64,207.0,207.17,144017.0,199.3092,199.7325,199.1168,199.2804,144017.0
2020-01-23 10:10:00,207.19,207.5,207.18,207.34,90818.0,199.2996,199.5978,199.29,199.4439,90818.0
2020-01-23 10:20:00,207.36,207.36,206.98,207.0,124100.0,199.4631,199.4631,199.0976,199.1168,124100.0
2020-01-23 10:30:00,207.0,207.26,206.95,207.07,159880.0,199.1168,199.3669,199.0687,199.1842,159880.0
2020-01-23 10:40:00,207.07,207.2,206.44,206.44,121940.0,199.1842,199.3092,198.5782,198.5782,121940.0
2020-01-23 10:50:00,206.42,206.65,205.97,206.13,174483.0,198.5589,198.7802,198.1261,198.28,174483.0
2020-01-23 11:00:00,206.15,206.36,205.39,205.52,202704.0,198.2992,198.5012,197.5682,197.6932,202704.0
2020-01-23 11:10:00,205.53,206.11,205.46,205.87,157832.0,197.7028,198.2607,197.6355,198.0299,157832.0
2020-01-23 11:20:00,205.86,206.12,205.3,205.38,175868.0,198.0203,198.2704,197.4816,197.5585,175868.0
2020-01-23 11:30:00,205.4,205.98,205.4,205.95,99972.0,197.5778,198.1357,197.5778,198.1068,99972.0
2020-01-23 11:40:00,205.93,205.95,205.59,205.71,97817.0,198.0876,198.1068,197.7605,197.876,97817.0
2020-01-23 11:50:00,205.7,205.91,205.46,205.9,90415.0,197.8663,198.0683,197.6355,198.0587,90415.0
2020-01-23 12:00:00,205.89,206.24,205.79,206.19,62557.0,198.0491,198.3858,197.9529,198.3377,62557.0
2020-01-23 12:10:00,206.17,206.28,206.12,206.19,58887.0,198.3184,198.4243,198.2704,198.3377,58887.0
2020-01-23 12:20:00,206.16,206.48,206.16,206.46,53676.0,198.3088,198.6166,198.3088,198.5974,53676.0
2020-01-23 12:30:00,206.47,206.5,206.29,206.29,51425.0,198.607,198.6359,198.4339,198.4339,51425.0
2020-01-23 12:40:00,206.28,206.43,206.23,206.4,50075.0,198.4243,198.5685,198.3762,198.5397,50075.0
2020-01-23 12:50:00,206.41,206.43,206.1,206.13,42249.0,198.5493,198.5685,198.2511,198.28,42249.0
2020-01-23 13:00:00,206.15,206.15,205.98,206.0,47630.0,198.2992,198.2992,198.1357,198.1549,47630.0
2020-01-23 13:10:00,205.99,206.32,205.99,206.31,58153.0,198.1453,198.4627,198.1453,198.4531,58153.0
2020-01-23 13:20:00,206.33,206.56,206.31,206.31,66052.0,198.4724,198.6936,198.4531,198.4531,66052.0
2020-01-23 13:30:00,206.33,206.4,206.16,206.28,62438.0,198.4724,198.5397,198.3088,198.4243,62438.0
2020-01-23 13:40:00,206.29,206.69,206.23,206.66,110279.0,198.4339,198.8186,198.3762,198.7898,110279.0
2020-01-23 13:50:00,206.68,206.86,206.64,206.73,57076.0,198.809,198.9822,198.7705,198.8571,57076.0
2020-01-23 14:00:00,206.73,206.98,206.73,206.93,89849.0,198.8571,199.0976,198.8571,199.0495,89849.0
2020-01-23 14:10:00,206.92,207.23,206.9,207.14,201074.0,199.0399,199.3381,199.0206,199.2515,201074.0
2020-01-23 14:20:00,207.14,207.18,206.76,206.77,257740.0,199.2515,199.29,198.886,198.8956,257740.0
2020-01-23 14:30:00,206.79,206.9,206.68,206.74,114778.0,198.9148,199.0206,198.809,198.8667,114778.0
2020-01-23 14:40:00,206.75,207.02,206.68,206.8,86687.0,198.8764,199.1361,198.809,198.9245,86687.0
2020-01-23 14:50:00,206.83,207.12,206.83,207.04,65528.0,198.9533,199.2323,198.9533,199.1553,65528.0
2020-01-23 15:00:00,207.06,207.14,206.83,207.0,85713.0,199.1746,199.2515,198.9533,199.1168,85713.0
2020-01-23 15:10:00,206.99,206.99,206.74,206.78,57154.0,199.1072,199.1072,198.8667,198.9052,57154.0
2020-01-23 15:20:00,206.8,206.91,206.69,206.84,57772.0,198.9245,199.0303,198.8186,198.9629,57772.0
2020-01-23 15:30:00,206.84,207.05,206.72,206.86,228241.0,198.9629,199.1649,198.8475,198.9822,228241.0
2020-01-23 15:40:00,206.85,207.0,206.56,206.94,125077.0,198.9725,199.1168,198.6936,199.0591,125077.0
2020-01-23 15:50:00,206.94,206.96,206.5,206.56,486558.0,199.0591,199.0784,198.6359,198.6936,486558.0
2020-01-24 09:30:00,207.42,207.99,207.15,207.84,339063.0,199.5208,200.0691,199.2611,199.9248,339063.0
2020-01-24 09:40:00,207.85,207.99,207.39,207.6,123733.0,199.9345,200.0691,199.492,199.694,123733.0
2020-01-24 09:50:00,207.58,207.92,207.48,207.91,147624.0,199.6747,200.0018,199.5786,199.9922,147624.0
2020-01-24 10:00:00,207.92,207.93,207.42,207.43,136599.0,200.0018,200.0114,199.5208,199.5305,136599.0
2020-01-24 10:10:00,207.44,207.54,207.05,207.2,163658.0,199.5401,199.6363,199.1649,199.3092,163658.0
2020-01-24 10:20:00,207.21,207.62,207.16,207.27,94249.0,199.3188,199.7132,199.2707,199.3766,94249.0
2020-01-24 10:30:00,207.26,207.52,207.13,207.45,71996.0,199.3669,199.617,199.2419,199.5497,71996.0
2020-01-24 10:40:00,207.5,207.5,207.05,207.16,64201.0,199.5978,199.5978,199.1649,199.2707,64201.0
2020-01-24 10:50:00,207.14,207.15,206.8,206.98,103565.0,199.2515,199.2611,198.9245,199.0976,103565.0
2020-01-24 11:00:00,206.96,207.2,206.95,207.07,70058.0,199.0784,199.3092,199.0687,199.1842,70058.0
2020-01-24 11:10:00,207.07,207.09,206.42,206.58,94581.0,199.1842,199.2034,198.5589,198.7128,94581.0
2020-01-24 11:20:00,206.58,206.82,206.45,206.8,104079.0,198.7128,198.9437,198.5878,198.9245,104079.0
2020-01-24 11:30:00,206.78,206.79,206.56,206.66,60116.0,198.9052,198.9148,198.6936,198.7898,60116.0
2020-01-24 11:40:00,206.63,206.71,206.42,206.49,79213.0,198.7609,198.8379,198.5589,198.6263,79213.0
2020-01-24 11:50:00,206.49,206.58,206.22,206.23,70206.0,198.6263,198.7128,198.3665,198.3762,70206.0
2020-01-24 12:00:00,206.22,206.22,205.66,205.69,136688.0,198.3665,198.3665,197.8279,197.8567,136688.0
2020-01-24 12:10:00,205.68,205.74,205.14,205.15,150617.0,197.8471,197.9048,197.3277,197.3373,150617.0
2020-01-24 12:20:00,205.17,205.8,205.15,205.63,108348.0,197.3565,197.9625,197.3373,197.799,108348.0
2020-01-24 12:30:00,205.7,205.97,205.57,205.97,94090.0,197.8663,198.1261,197.7413,198.1261,94090.0
2020-01-24 12:40:00,205.99,206.19,205.77,206.12,65128.0,198.1453,198.3377,197.9337,198.2704,65128.0
2020-01-24 12:50:00,206.09,206.14,205.8,206.01,44799.0,198.2415,198.2896,197.9625,198.1645,44799.0
2020-01-24 13:00:00,206.04,206.05,205.36,205.64,55182.0,198.1934,198.203,197.5393,197.8086,55182.0
2020-01-24 13:10:00,205.63,205.72,205.45,205.5,54480.0,197.799,197.8856,197.6259,197.674,54480.0
2020-01-24 13:20:00,205.51,205.78,205.5,205.52,67783.0,197.6836,197.9433,197.674,197.6932,67783.0
2020-01-24 13:30:00,205.51,205.55,205.27,205.41,70291.0,197.6836,197.7221,197.4527,197.5874,70291.0
2020-01-24 13:40:00,205.41,205.41,204.81,204.91,117698.0,197.5874,197.5874,197.0102,197.1064,117698.0
2020-01-24 13:50:00,204.9,205.17,204.63,205.17,112146.0,197.0968,197.3565,196.8371,197.3565,112146.0
2020-01-24 14:00:00,205.17,205.26,204.85,205.09,63760.0,197.3565,197.4431,197.0487,197.2796,63760.0
2020-01-24 14:10:00,205.07,205.11,204.51,204.52,70821.0,197.2603,197.2988,196.7217,196.7313,70821.0
2020-01-24 14:20:00,204.53,204.74,204.21,204.47,109905.0,196.7409,196.9429,196.4331,196.6832,109905.0
2020-01-24 14:30:00,204.48,204.75,204.38,204.57,143359.0,196.6928,196.9525,196.5966,196.7794,143359.0
2020-01-24 14:40:00,204.61,204.72,204.31,204.61,90582.0,196.8179,196.9237,196.5293,196.8179,90582.0
2020-01-24 14:50:00,204.61,204.71,204.45,204.66,148438.0,196.8179,196.914,196.6639,196.866,148438.0
2020-01-24 15:00:00,204.66,204.98,204.59,204.91,128914.0,196.866,197.1738,196.7986,197.1064,128914.0
2020-01-24 15:10:00,204.94,205.25,204.71,205.21,98776.0,197.1353,197.4335,196.914,197.395,98776.0
2020-01-24 15:20:00,205.17,205.3,204.87,204.9,133467.0,197.3565,197.4816,197.068,197.0968,133467.0
2020-01-24 15:30:00,204.92,204.92,204.3,204.63,274074.0,197.116,197.116,196.5197,196.8371,274074.0
2020-01-24 15:40:00,204.63,204.69,204.26,204.47,282742.0,196.8371,196.8948,196.4812,196.6832,282742.0
2020-01-24 15:50:00,204.45,205.14,204.3,204.97,523249.0,196.6639,197.3277,196.5197,197.1641,523249.0
2020-01-27 09:30:00,200.0,201.78,199.1,201.74,931863.0,192.3834,194.0956,191.5177,194.0572,931863.0
2020-01-27 09:40:00,201.72,202.97,201.7,202.34,263345.0,194.0379,195.2403,194.0187,194.6343,263345.0
2020-01-27 09:50:00,202.34,203.33,202.34,202.68,189182.0,194.6343,195.5866,194.6343,194.9614,189182.0
2020-01-27 10:00:00,202.79,202.79,201.72,202.28,169266.0,195.0672,195.0672,194.0379,194.5766,169266.0
2020-01-27 10:10:00,202.3,202.35,201.64,201.74,147224.0,194.5958,194.6439,193.961,194.0572,147224.0
2020-01-27 10:20:00,201.74,202.26,201.64,202.18,197225.0,194.0572,194.5574,193.961,194.4804,197225.0
2020-01-27 10:30:00,202.12,202.33,201.68,202.09,153636.0,194.4227,194.6247,193.9994,194.3938,153636.0
2020-01-27 10:40:00,202.09,202.18,201.93,202.06,76703.0,194.3938,194.4804,194.2399,194.365,76703.0
2020-01-27 10:50:00,202.05,202.38,201.71,202.38,113204.0,194.3553,194.6728,194.0283,194.6728,113204.0
2020-01-27 11:00:00,202.37,202.48,202.06,202.08,95038.0,194.6632,194.769,194.365,194.3842,95038.0
2020-01-27 11:10:00,202.07,202.08,201.73,201.86,107390.0,194.3746,194.3842,194.0475,194.1726,107390.0
2020-01-27 11:20:00,201.86,202.14,201.75,202.01,96884.0,194.1726,194.4419,194.0668,194.3169,96884.0
2020-01-27 11:30:00,202.04,202.25,201.75,202.12,169255.0,194.3457,194.5477,194.0668,194.4227,169255.0
2020-01-27 11:40:00,202.14,202.3,202.02,202.03,64003.0,194.4419,194.5958,194.3265,194.3361,64003.0
2020-01-27 11:50:00,202.04,202.44,201.98,202.12,97571.0,194.3457,194.7305,194.288,194.4227,97571.0
2020-01-27 12:00:00,202.12,202.44,202.1,202.32,47339.0,194.4227,194.7305,194.4034,194.6151,47339.0
2020-01-27 12:10:00,202.35,202.82,202.32,202.61,70579.0,194.6439,195.096,194.6151,194.894,70579.0
2020-01-27 12:20:00,202.62,203.03,202.62,202.95,68475.0,194.9036,195.298,194.9036,195.2211,68475.0
2020-01-27 12:30:00,202.93,203.19,202.91,203.03,55447.0,195.2018,195.4519,195.1826,195.298,55447.0
2020-01-27 12:40:00,203.02,203.13,202.86,202.92,26529.0,195.2884,195.3942,195.1345,195.1922,26529.0
2020-01-27 12:50:00,202.94,203.08,202.61,202.73,38086.0,195.2115,195.3461,194.894,195.0095,38086.0
2020-01-27 13:00:00,202.71,202.83,202.57,202.58,31369.0,194.9902,195.1056,194.8555,194.8652,31369.0
2020-01-27 13:10:00,202.58,202.84,202.45,202.82,41277.0,194.8652,195.1153,194.7401,195.096,41277.0
2020-01-27 13:20:00,202.82,202.96,202.76,202.9,36967.0,195.096,195.2307,195.0383,195.173,36967.0
2020-01-27 13:30:00,202.89,203.06,202.83,203.05,39637.0,195.1634,195.3269,195.1056,195.3173,39637.0
2020-01-27 13:40:00,203.04,203.1,202.83,202.93,61267.0,195.3076,195.3654,195.1056,195.2018,61267.0
2020-01-27 13:50:00,202.93,202.93,202.67,202.73,59445.0,195.2018,195.2018,194.9517,195.0095,59445.0
2020-01-27 14:00:00,202.73,202.74,202.32,202.39,63256.0,195.0095,195.0191,194.6151,194.6824,63256.0
2020-01-27 14:10:00,202.37,202.52,202.28,202.47,71070.0,194.6632,194.8074,194.5766,194.7594,71070.0
2020-01-27 14:20:00,202.46,202.64,202.33,202.63,49402.0,194.7497,194.9229,194.6247,194.9133,49402.0
2020-01-27 14:30:00,202.66,202.81,202.48,202.56,52668.0,194.9421,195.0864,194.769,194.8459,52668.0
2020-01-27 14:40:00,202.57,202.63,202.12,202.17,53064.0,194.8555,194.9133,194.4227,194.4708,53064.0
2020-01-27 14:50:00,202.11,202.21,201.86,202.03,111741.0,194.4131,194.5093,194.1726,194.3361,111741.0
2020-01-27 15:00:00,202.02,202.09,201.86,201.91,68537.0,194.3265,194.3938,194.1726,194.2207,68537.0
2020-01-27 15:10:00,201.9,202.06,201.67,202.03,101389.0,194.2111,194.365,193.9898,194.3361,101389.0
2020-01-27 15:20:00,202.02,202.11,201.79,201.82,89382.0,194.3265,194.4131,194.1052,194.1341,89382.0
2020-01-27 15:30:00,201.79,201.79,201.36,201.57,121814.0,194.1052,194.1052,193.6916,193.8936,121814.0
2020-01-27 15:40:00,201.59,201.85,201.5,201.53,115563.0,193.9129,194.163,193.8263,193.8552,115563.0
2020-01-27 15:50:00,201.52,201.79,201.4,201.55,389197.0,193.8455,194.1052,193.7301,193.8744,389197.0
2020-01-28 09:30:00,202.39,202.7,201.78,202.18,415715.0,194.6824,194.9806,194.0956,194.4804,415715.0
2020-01-28 09:40:00,202.18,202.75,202.14,202.75,161069.0,194.4804,195.0287,194.4419,195.0287,161069.0
2020-01-28 09:50:00,202.77,202.81,202.14,202.7,154466.0,195.0479,195.0864,194.4419,194.9806,154466.0
2020-01-28 10:00:00,202.72,203.01,202.53,202.97,128851.0,194.9998,195.2788,194.8171,195.2403,128851.0
2020-01-28 10:10:00,203.0,203.24,202.76,202.8,171556.0,195.2692,195.5,195.0383,195.0768,171556.0
2020-01-28 10:20:00,202.82,203.33,202.81,203.21,105405.0,195.096,195.5866,195.0864,195.4712,105405.0
2020-01-28 10:30:00,203.22,203.68,203.17,203.33,99496.0,195.4808,195.9233,195.4327,195.5866,99496.0
2020-01-28 10:40:00,203.33,203.58,203.3,203.33,106768.0,195.5866,195.8271,195.5577,195.5866,106768.0
2020-01-28 10:50:00,203.33,203.74,203.3,203.43,117512.0,195.5866,195.981,195.5577,195.6828,117512.0
2020-01-28 11:00:00,203.45,203.7,203.4,203.42,138552.0,195.702,195.9425,195.6539,195.6732,138552.0
2020-01-28 11:10:00,203.42,203.64,203.38,203.54,87115.0,195.6732,195.8848,195.6347,195.7886,87115.0
2020-01-28 11:20:00,203.57,203.64,203.32,203.43,92171.0,195.8175,195.8848,195.577,195.6828,92171.0
2020-01-28 11:30:00,203.45,203.47,203.07,203.07,87753.0,195.702,195.7213,195.3365,195.3365,87753.0
2020-01-28 11:40:00,203.05,203.09,202.78,203.02,100428.0,195.3173,195.3557,195.0575,195.2884,100428.0
2020-01-28 11:50:00,203.01,203.3,203.01,203.29,62633.0,195.2788,195.5577,195.2788,195.5481,62633.0
2020-01-28 12:00:00,203.29,203.35,203.0,203.06,80856.0,195.5481,195.6058,195.2692,195.3269,80856.0
2020-01-28 12:10:00,203.06,203.32,203.01,203.32,74259.0,195.3269,195.577,195.2788,195.577,74259.0
2020-01-28 12:20:00,203.34,203.43,203.24,203.27,77737.0,195.5962,195.6828,195.5,195.5289,77737.0
2020-01-28 12:30:00,203.26,203.32,203.11,203.14,56635.0,195.5193,195.577,195.375,195.4038,56635.0
2020-01-28 12:40:00,203.15,203.22,203.01,203.02,110380.0,195.4135,195.4808,195.2788,195.2884,110380.0
2020-01-28 12:50:00,203.03,203.05,202.81,203.01,63761.0,195.298,195.3173,195.0864,195.2788,63761.0
2020-01-28 13:00:00,203.02,203.04,202.85,202.89,58010.0,195.2884,195.3076,195.1249,195.1634,58010.0
2020-01-28 13:10:00,202.87,203.04,202.87,202.98,55040.0,195.1441,195.3076,195.1441,195.2499,55040.0
2020-01-28 13:20:00,202.96,203.16,202.89,202.91,80914.0,195.2307,195.4231,195.1634,195.1826,80914.0
2020-01-28 13:30:00,202.9,203.0,202.61,202.7,89861.0,195.173,195.2692,194.894,194.9806,89861.0
2020-01-28 13:40:00,202.69,203.13,202.68,203.1,70472.0,194.971,195.3942,194.9614,195.3654,70472.0
2020-01-28 13:50:00,203.11,203.2,202.97,202.97,74310.0,195.375,195.4616,195.2403,195.2403,74310.0
2020-01-28 14:00:00,202.97,203.19,202.97,203.11,91816.0,195.2403,195.4519,195.2403,195.375,91816.0
2020-01-28 14:10:00,203.12,203.41,203.12,203.34,146422.0,195.3846,195.6636,195.3846,195.5962,146422.0
2020-01-28 14:20:00,203.33,203.39,203.19,203.28,93436.0,195.5866,195.6443,195.4519,195.5385,93436.0
2020-01-28 14:30:00,203.27,203.55,203.26,203.46,89341.0,195.5289,195.7982,195.5193,195.7117,89341.0
2020-01-28 14:40:00,203.47,203.79,203.47,203.61,91414.0,195.7213,196.0291,195.7213,195.8559,91414.0
2020-01-28 14:50:00,203.61,203.62,203.24,203.4,168080.0,195.8559,195.8656,195.5,195.6539,168080.0
2020-01-28 15:00:00,203.39,203.64,203.38,203.44,104080.0,195.6443,195.8848,195.6347,195.6924,104080.0
2020-01-28 15:10:00,203.43,203.61,203.38,203.6,115992.0,195.6828,195.8559,195.6347,195.8463,115992.0
2020-01-28 15:20:00,203.6,203.84,203.55,203.64,113168.0,195.8463,196.0772,195.7982,195.8848,113168.0
2020-01-28 15:30:00,203.65,203.78,203.39,203.41,124212.0,195.8944,196.0195,195.6443,195.6636,124212.0
2020-01-28 15:40:00,203.41,203.45,203.24,203.33,140130.0,195.6636,195.702,195.5,195.5866,140130.0
2020-01-28 15:50:00,203.32,203.39,202.78,202.88,555289.0,195.577,195.6443,195.0575,195.1537,555289.0
2020-01-29 09:30:00,204.3,204.36,202.92,203.2,398305.0,196.5197,196.5774,195.1922,195.4616,398305.0
2020-01-29 09:40:00,203.25,203.93,203.04,203.06,170505.0,195.5096,196.1638,195.3076,195.3269,170505.0
2020-01-29 09:50:00,203.04,203.44,202.75,202.96,164869.0,195.3076,195.6924,195.0287,195.2307,164869.0
2020-01-29 10:00:00,202.95,202.95,202.51,202.75,130317.0,195.2211,195.2211,194.7978,195.0287,130317.0
2020-01-29 10:10:00,202.8,203.15,202.67,202.97,137806.0,195.0768,195.4135,194.9517,195.2403,137806.0
2020-01-29 10:20:00,202.96,203.57,202.96,203.36,93764.0,195.2307,195.8175,195.2307,195.6155,93764.0
2020-01-29 10:30:00,203.37,203.47,203.11,203.23,69566.0,195.6251,195.7213,195.375,195.4904,69566.0
2020-01-29 10:40:00,203.23,203.96,203.22,203.87,113787.0,195.4904,196.1926,195.4808,196.106,113787.0
2020-01-29 10:50:00,203.87,204.17,203.77,203.83,131737.0,196.106,196.3946,196.0098,196.0676,131737.0
2020-01-29 11:00:00,203.83,203.85,203.6,203.85,48671.0,196.0676,196.0868,195.8463,196.0868,48671.0
2020-01-29 11:10:00,203.84,204.01,203.7,203.97,43462.0,196.0772,196.2407,195.9425,196.2022,43462.0
2020-01-29 11:20:00,203.98,204.85,203.93,204.54,113860.0,196.2118,197.0487,196.1638,196.7505,113860.0
2020-01-29 11:30:00,204.53,204.63,204.18,204.2,62103.0,196.7409,196.8371,196.4042,196.4235,62103.0
2020-01-29 11:40:00,204.2,204.52,204.18,204.46,36911.0,196.4235,196.7313,196.4042,196.6736,36911.0
2020-01-29 11:50:00,204.44,204.68,204.37,204.63,38009.0,196.6543,196.8852,196.587,196.8371,38009.0
2020-01-29 12:00:00,204.62,205.49,204.61,205.45,110886.0,196.8275,197.6643,196.8179,197.6259,110886.0
2020-01-29 12:10:00,205.45,205.45,205.08,205.34,56902.0,197.6259,197.6259,197.27,197.5201,56902.0
2020-01-29 12:20:00,205.34,205.34,205.09,205.28,70453.0,197.5201,197.5201,197.2796,197.4623,70453.0
2020-01-29 12:30:00,205.25,205.34,204.91,205.01,85005.0,197.4335,197.5201,197.1064,197.2026,85005.0
2020-01-29 12:40:00,205.03,205.22,204.97,205.16,60133.0,197.2219,197.4046,197.1641,197.3469,60133.0
2020-01-29 12:50:00,205.17,205.38,205.0,205.12,74661.0,197.3565,197.5585,197.193,197.3084,74661.0
2020-01-29 13:00:00,205.13,205.33,205.1,205.1,42012.0,197.3181,197.5104,197.2892,197.2892,42012.0
2020-01-29 13:10:00,205.11,205.38,204.96,205.34,60202.0,197.2988,197.5585,197.1545,197.5201,60202.0
2020-01-29 13:20:00,205.36,205.69,205.33,205.69,42276.0,197.5393,197.8567,197.5104,197.8567,42276.0
2020-01-29 13:30:00,205.67,205.77,205.57,205.74,55114.0,197.8375,197.9337,197.7413,197.9048,55114.0
2020-01-29 13:40:00,205.75,205.92,205.47,205.59,128514.0,197.9144,198.078,197.6451,197.7605,128514.0
2020-01-29 13:50:00,205.58,205.63,204.65,204.67,77635.0,197.7509,197.799,196.8563,196.8756,77635.0
2020-01-29 14:00:00,204.62,205.61,204.61,205.55,58104.0,196.8275,197.7798,196.8179,197.7221,58104.0
2020-01-29 14:10:00,205.51,205.58,205.34,205.46,54210.0,197.6836,197.7509,197.5201,197.6355,54210.0
2020-01-29 14:20:00,205.49,205.57,205.33,205.52,40857.0,197.6643,197.7413,197.5104,197.6932,40857.0
2020-01-29 14:30:00,205.53,205.72,205.5,205.61,69295.0,197.7028,197.8856,197.674,197.7798,69295.0
2020-01-29 14:40:00,205.62,205.82,205.46,205.57,116999.0,197.7894,197.9818,197.6355,197.7413,116999.0
2020-01-29 14:50:00,205.56,205.61,205.22,205.26,87626.0,197.7317,197.7798,197.4046,197.4431,87626.0
2020-01-29 15:00:00,205.28,205.42,205.04,205.4,143607.0,197.4623,197.597,197.2315,197.5778,143607.0
2020-01-29 15:10:00,205.39,205.45,204.64,204.79,100484.0,197.5682,197.6259,196.8467,196.991,100484.0
2020-01-29 15:20:00,204.78,205.35,204.61,205.33,130655.0,196.9814,197.5297,196.8179,197.5104,130655.0
2020-01-29 15:30:00,205.34,205.45,205.11,205.29,165312.0,197.5201,197.6259,197.2988,197.472,165312.0
2020-01-29 15:40:00,205.28,205.28,204.93,205.16,163453.0,197.4623,197.4623,197.1257,197.3469,163453.0
2020-01-29 15:50:00,205.16,205.22,204.7,204.89,367910.0,197.3469,197.4046,196.9044,197.0872,367910.0
2020-01-30 09:30:00,204.0,205.24,203.32,204.99,410024.0,196.2311,197.4239,195.577,197.1834,410024.0
2020-01-30 09:40:00,205.02,205.28,204.31,204.5,236635.0,197.2122,197.4623,196.5293,196.712,236635.0
2020-01-30 09:50:00,204.5,204.79,204.03,204.08,177882.0,196.712,196.991,196.2599,196.308,177882.0
2020-01-30 10:00:00,204.06,204.66,204.0,204.47,141565.0,196.2888,196.866,196.2311,196.6832,141565.0
2020-01-30 10:10:00,204.45,204.98,204.22,204.45,156216.0,196.6639,197.1738,196.4427,196.6639,156216.0
2020-01-30 10:20:00,204.45,204.6,203.77,204.24,223367.0,196.6639,196.8082,196.0098,196.4619,223367.0
2020-01-30 10:30:00,204.24,204.25,203.81,203.89,133138.0,196.4619,196.4716,196.0483,196.1253,133138.0
2020-01-30 10:40:00,203.88,204.02,203.53,203.99,203742.0,196.1157,196.2503,195.779,196.2215,203742.0
2020-01-30 10:50:00,203.96,204.17,203.64,203.91,82981.0,196.1926,196.3946,195.8848,196.1445,82981.0
2020-01-30 11:00:00,203.93,204.48,203.85,204.33,142134.0,196.1638,196.6928,196.0868,196.5485,142134.0
2020-01-30 11:10:00,204.34,205.0,204.34,204.72,121709.0,196.5581,197.193,196.5581,196.9237,121709.0
2020-01-30 11:20:00,204.72,205.23,204.53,205.17,102506.0,196.9237,197.4142,196.7409,197.3565,102506.0
2020-01-30 11:30:00,205.21,205.92,205.16,205.75,126386.0,197.395,198.078,197.3469,197.9144,126386.0
2020-01-30 11:40:00,205.75,206.35,205.74,206.14,129148.0,197.9144,198.4916,197.9048,198.2896,129148.0
2020-01-30 11:50:00,206.15,206.17,205.53,205.69,98604.0,198.2992,198.3184,197.7028,197.8567,98604.0
2020-01-30 12:00:00,205.71,205.94,205.66,205.76,67474.0,197.876,198.0972,197.8279,197.9241,67474.0
2020-01-30 12:10:00,205.77,205.88,205.67,205.77,59266.0,197.9337,198.0395,197.8375,197.9337,59266.0
2020-01-30 12:20:00,205.78,206.0,205.55,205.55,79056.0,197.9433,198.1549,197.7221,197.7221,79056.0
2020-01-30 12:30:00,205.6,205.75,205.31,205.42,64024.0,197.7702,197.9144,197.4912,197.597,64024.0
2020-01-30 12:40:00,205.43,205.6,205.35,205.41,87212.0,197.6066,197.7702,197.5297,197.5874,87212.0
2020-01-30 12:50:00,205.41,205.65,205.29,205.57,73964.0,197.5874,197.8182,197.472,197.7413,73964.0
2020-01-30 13:00:00,205.6,205.94,205.55,205.8,71577.0,197.7702,198.0972,197.7221,197.9625,71577.0
2020-01-30 13:10:00,205.8,205.84,205.51,205.52,71280.0,197.9625,198.001,197.6836,197.6932,71280.0
2020-01-30 13:20:00,205.53,205.62,205.4,205.53,82650.0,197.7028,197.7894,197.5778,197.7028,82650.0
2020-01-30 13:30:00,205.54,205.84,205.49,205.72,52423.0,197.7124,198.001,197.6643,197.8856,52423.0
2020-01-30 13:40:00,205.72,205.82,205.63,205.65,54316.0,197.8856,197.9818,197.799,197.8182,54316.0
2020-01-30 13:50:00,205.63,205.75,205.53,205.6,77716.0,197.799,197.9144,197.7028,197.7702,77716.0
2020-01-30 14:00:00,205.61,205.96,205.53,205.95,74218.0,197.7798,198.1164,197.7028,198.1068,74218.0
2020-01-30 14:10:00,205.94,206.2,205.93,206.2,70943.0,198.0972,198.3473,198.0876,198.3473,70943.0
2020-01-30 14:20:00,206.21,206.23,206.03,206.11,50491.0,198.3569,198.3762,198.1838,198.2607,50491.0
2020-01-30 14:30:00,206.08,206.09,205.7,205.78,60008.0,198.2319,198.2415,197.8663,197.9433,60008.0
2020-01-30 14:40:00,205.79,206.51,205.61,206.19,156676.0,197.9529,198.6455,197.7798,198.3377,156676.0
2020-01-30 14:50:00,206.23,206.74,206.02,206.59,105375.0,198.3762,198.8667,198.1742,198.7225,105375.0
2020-01-30 15:00:00,206.63,207.1,206.53,206.53,134832.0,198.7609,199.213,198.6647,198.6647,134832.0
2020-01-30 15:10:00,206.51,207.35,206.51,207.27,183835.0,198.6455,199.4535,198.6455,199.3766,183835.0
2020-01-30 15:20:00,207.28,207.39,206.83,207.0,146483.0,199.3862,199.492,198.9533,199.1168,146483.0
2020-01-30 15:30:00,207.0,207.26,206.84,207.06,302168.0,199.1168,199.3669,198.9629,199.1746,302168.0
2020-01-30 15:40:00,207.07,207.9,207.03,207.84,287409.0,199.1842,199.9826,199.1457,199.9248,287409.0
2020-01-30 15:50:00,207.84,208.5,207.63,208.13,631221.0,199.9248,200.5597,199.7228,200.2038,631221.0
2020-01-31 09:30:00,201.49,203.98,200.1,203.4,1945706.0,193.8167,196.2118,192.4796,195.6539,1945706.0
2020-01-31 09:40:00,203.39,203.41,202.06,203.0,468966.0,195.6443,195.6636,194.365,195.2692,468966.0
2020-01-31 09:50:00,203.03,203.16,201.71,202.84,481599.0,195.298,195.4231,194.0283,195.1153,481599.0
2020-01-31 10:00:00,202.83,202.96,201.5,202.16,356009.0,195.1056,195.2307,193.8263,194.4612,356009.0
2020-01-31 10:10:00,202.16,202.45,201.93,202.14,258044.0,194.4612,194.7401,194.2399,194.4419,258044.0
2020-01-31 10:20:00,202.12,202.27,201.5,201.77,308005.0,194.4227,194.567,193.8263,194.086,308005.0
2020-01-31 10:30:00,201.75,201.99,201.5,201.61,267214.0,194.0668,194.2976,193.8263,193.9321,267214.0
2020-01-31 10:40:00,201.6,201.82,201.21,201.37,204157.0,193.9225,194.1341,193.5473,193.7012,204157.0
2020-01-31 10:50:00,201.38,201.57,201.05,201.09,221619.0,193.7109,193.8936,193.3934,193.4319,221619.0
2020-01-31 11:00:00,201.09,201.44,200.57,200.61,245155.0,193.4319,193.7686,192.9317,192.9702,245155.0
2020-01-31 11:10:00,200.61,201.0,200.16,200.53,211660.0,192.9702,193.3453,192.5373,192.8932,211660.0
2020-01-31 11:20:00,200.56,200.78,200.08,200.13,193512.0,192.9221,193.1337,192.4604,192.5085,193512.0
2020-01-31 11:30:00,200.18,200.49,199.69,199.97,354077.0,192.5566,192.8548,192.0852,192.3546,354077.0
2020-01-31 11:40:00,199.94,201.24,199.92,201.0,216975.0,192.3257,193.5762,192.3065,193.3453,216975.0
2020-01-31 11:50:00,201.01,201.3,200.77,201.28,120422.0,193.355,193.6339,193.1241,193.6147,120422.0
2020-01-31 12:00:00,201.27,201.51,201.16,201.46,111263.0,193.6051,193.8359,193.4992,193.7878,111263.0
2020-01-31 12:10:00,201.46,201.68,201.14,201.5,213421.0,193.7878,193.9994,193.48,193.8263,213421.0
2020-01-31 12:20:00,201.52,201.62,201.13,201.45,123930.0,193.8455,193.9417,193.4704,193.7782,123930.0
2020-01-31 12:30:00,201.44,201.53,200.74,201.33,157947.0,193.7686,193.8552,193.0952,193.6628,157947.0
2020-01-31 12:40:00,201.3,201.56,200.91,201.12,185447.0,193.6339,193.884,193.2588,193.4608,185447.0
2020-01-31 12:50:00,201.13,201.4,200.93,201.13,123251.0,193.4704,193.7301,193.278,193.4704,123251.0
2020-01-31 13:00:00,201.12,201.38,200.55,200.64,98135.0,193.4608,193.7109,192.9125,192.999,98135.0
2020-01-31 13:10:00,200.61,200.72,200.37,200.53,174389.0,192.9702,193.076,192.7393,192.8932,174389.0
2020-01-31 13:20:00,200.5,200.77,200.37,200.6,150177.0,192.8644,193.1241,192.7393,192.9606,150177.0
2020-01-31 13:30:00,200.64,200.69,200.21,200.37,134673.0,192.999,193.0471,192.5854,192.7393,134673.0
2020-01-31 13:40:00,200.38,200.5,200.12,200.19,126699.0,192.7489,192.8644,192.4988,192.5662,126699.0
2020-01-31 13:50:00,200.24,200.72,200.1,200.68,139236.0,192.6143,193.076,192.4796,193.0375,139236.0
2020-01-31 14:00:00,200.69,201.02,200.66,200.66,129841.0,193.0471,193.3646,193.0183,193.0183,129841.0
2020-01-31 14:10:00,200.69,200.99,200.67,200.97,105036.0,193.0471,193.3357,193.0279,193.3165,105036.0
2020-01-31 14:20:00,200.98,200.98,200.33,200.38,127841.0,193.3261,193.3261,192.7009,192.7489,127841.0
2020-01-31 14:30:00,200.37,200.75,200.29,200.44,178501.0,192.7393,193.1049,192.6624,192.8067,178501.0
2020-01-31 14:40:00,200.43,200.52,200.08,200.13,135003.0,192.797,192.8836,192.4604,192.5085,135003.0
2020-01-31 14:50:00,200.14,200.18,199.87,199.88,214969.0,192.5181,192.5566,192.2584,192.268,214969.0
2020-01-31 15:00:00,199.89,200.02,199.56,199.67,233404.0,192.2776,192.4027,191.9602,192.066,233404.0
2020-01-31 15:10:00,199.66,199.7,199.05,199.2,287552.0,192.0564,192.0948,191.4696,191.6139,287552.0
2020-01-31 15:20:00,199.21,199.39,198.93,198.97,285017.0,191.6235,191.7966,191.3542,191.3926,285017.0
2020-01-31 15:30:00,198.96,198.99,198.5,198.59,305341.0,191.383,191.4119,190.9405,191.0271,305341.0
2020-01-31 15:40:00,198.62,199.39,198.26,199.0,452480.0,191.056,191.7966,190.7097,191.4215,452480.0
2020-01-31 15:50:00,198.99,199.15,198.39,198.87,875544.0,191.4119,191.5658,190.8347,191.2965,875544.0
2020-02-03 09:30:00,199.94,201.85,199.94,201.64,626628.0,192.3257,194.163,192.3257,193.961,626628.0
2020-02-03 09:40:00,201.65,201.77,200.93,201.26,195930.0,193.9706,194.086,193.278,193.5954,195930.0
2020-02-03 09:50:00,201.25,201.98,201.1,201.92,259996.0,193.5858,194.288,193.4415,194.2303,259996.0
2020-02-03 10:00:00,201.91,202.22,201.19,201.69,187433.0,194.2207,194.5189,193.5281,194.0091,187433.0
2020-02-03 10:10:00,201.72,202.25,201.6,201.96,162911.0,194.0379,194.5477,193.9225,194.2688,162911.0
2020-02-03 10:20:00,201.95,202.26,201.85,201.96,145137.0,194.2592,194.5574,194.163,194.2688,145137.0
2020-02-03 10:30:00,202.0,202.08,201.68,201.87,144311.0,194.3073,194.3842,193.9994,194.1822,144311.0
2020-02-03 10:40:00,201.9,202.17,201.77,201.79,105535.0,194.2111,194.4708,194.086,194.1052,105535.0
2020-02-03 10:50:00,201.78,202.13,201.74,202.12,128737.0,194.0956,194.4323,194.0572,194.4227,128737.0
2020-02-03 11:00:00,202.12,202.23,202.0,202.0,281927.0,194.4227,194.5285,194.3073,194.3073,281927.0
2020-02-03 11:10:00,202.01,202.05,201.45,201.51,133740.0,194.3169,194.3553,193.7782,193.8359,133740.0
2020-02-03 11:20:00,201.51,201.65,201.27,201.33,236931.0,193.8359,193.9706,193.6051,193.6628,236931.0
2020-02-03 11:30:00,201.34,201.34,200.81,200.84,136161.0,193.6724,193.6724,193.1626,193.1914,136161.0
2020-02-03 11:40:00,200.84,200.93,200.08,200.16,152494.0,193.1914,193.278,192.4604,192.5373,152494.0
2020-02-03 11:50:00,200.18,200.51,200.01,200.38,286051.0,192.5566,192.874,192.393,192.7489,286051.0
2020-02-03 12:00:00,200.34,200.56,200.17,200.21,113296.0,192.7105,192.9221,192.5469,192.5854,113296.0
2020-02-03 12:10:00,200.22,200.24,200.0,200.16,142445.0,192.595,192.6143,192.3834,192.5373,142445.0
2020-02-03 12:20:00,200.16,200.6,200.16,200.41,102047.0,192.5373,192.9606,192.5373,192.7778,102047.0
2020-02-03 12:30:00,200.43,200.47,200.14,200.21,69337.0,192.797,192.8355,192.5181,192.5854,69337.0
2020-02-03 12:40:00,200.2,200.44,200.18,200.28,96001.0,192.5758,192.8067,192.5566,192.6528,96001.0
2020-02-03 12:50:00,200.29,200.49,200.24,200.33,83490.0,192.6624,192.8548,192.6143,192.7009,83490.0
2020-02-03 13:00:00,200.35,200.42,200.22,200.3,99240.0,192.7201,192.7874,192.595,192.672,99240.0
2020-02-03 13:10:00,200.3,200.39,199.85,199.92,148912.0,192.672,192.7586,192.2391,192.3065,148912.0
2020-02-03 13:20:00,199.93,200.04,199.87,199.91,101641.0,192.3161,192.4219,192.2584,192.2968,101641.0
2020-02-03 13:30:00,199.92,200.45,199.85,200.43,115231.0,192.3065,192.8163,192.2391,192.797,115231.0
2020-02-03 13:40:00,200.43,200.44,200.13,200.43,81985.0,192.797,192.8067,192.5085,192.797,81985.0
2020-02-03 13:50:00,200.41,200.62,200.32,200.58,71267.0,192.7778,192.9798,192.6912,192.9413,71267.0
2020-02-03 14:00:00,200.58,200.61,200.03,200.09,97851.0,192.9413,192.9702,192.4123,192.47,97851.0
2020-02-03 14:10:00,200.09,200.2,200.02,200.13,72729.0,192.47,192.5758,192.4027,192.5085,72729.0
2020-02-03 14:20:00,200.12,200.35,200.12,200.17,108907.0,192.4988,192.7201,192.4988,192.5469,108907.0
2020-02-03 14:30:00,200.18,200.29,199.97,200.18,118581.0,192.5566,192.6624,192.3546,192.5566,118581.0
2020-02-03 14:40:00,200.18,200.55,200.08,200.48,155485.0,192.5566,192.9125,192.4604,192.8451,155485.0
2020-02-03 14:50:00,200.45,200.58,200.36,200.42,105259.0,192.8163,192.9413,192.7297,192.7874,105259.0
2020-02-03 15:00:00,200.42,200.69,200.4,200.69,104262.0,192.7874,193.0471,192.7682,193.0471,104262.0
2020-02-03 15:10:00,200.7,200.73,200.27,200.41,86715.0,193.0568,193.0856,192.6431,192.7778,86715.0
2020-02-03 15:20:00,200.43,200.66,200.34,200.64,196650.0,192.797,193.0183,192.7105,192.999,196650.0
2020-02-03 15:30:00,200.64,200.88,200.58,200.8,203398.0,192.999,193.2299,192.9413,193.153,203398.0
2020-02-03 15:40:00,200.79,200.85,200.36,200.37,147994.0,193.1433,193.201,192.7297,192.7393,147994.0
2020-02-03 15:50:00,200.4,200.89,200.38,200.82,518748.0,192.7682,193.2395,192.7489,193.1722,518748.0
2020-02-04 09:30:00,203.5,203.7,202.22,202.28,637402.0,195.7501,195.9425,194.5189,194.5766,637402.0
2020-02-04 09:40:00,202.3,203.37,202.3,203.37,280480.0,194.5958,195.6251,194.5958,195.6251,280480.0
2020-02-04 09:50:00,203.34,203.44,202.83,203.14,167862.0,195.5962,195.6924,195.1056,195.4038,167862.0
2020-02-04 10:00:00,203.15,203.82,202.97,203.63,296155.0,195.4135,196.0579,195.2403,195.8752,296155.0
2020-02-04 10:10:00,203.66,203.8,203.3,203.51,150611.0,195.904,196.0387,195.5577,195.7597,150611.0
2020-02-04 10:20:00,203.53,203.86,203.49,203.86,107459.0,195.779,196.0964,195.7405,196.0964,107459.0
2020-02-04 10:30:00,203.86,204.11,203.68,204.11,200037.0,196.0964,196.3369,195.9233,196.3369,200037.0
2020-02-04 10:40:00,204.11,204.29,203.82,203.93,111309.0,196.3369,196.51,196.0579,196.1638,111309.0
2020-02-04 10:50:00,203.94,204.04,203.76,203.97,95723.0,196.1734,196.2696,196.0002,196.2022,95723.0
2020-02-04 11:00:00,203.97,204.2,203.94,204.04,152771.0,196.2022,196.4235,196.1734,196.2696,152771.0
2020-02-04 11:10:00,204.05,204.68,204.03,204.62,162295.0,196.2792,196.8852,196.2599,196.8275,162295.0
2020-02-04 11:20:00,204.62,204.89,204.53,204.54,162629.0,196.8275,197.0872,196.7409,196.7505,162629.0
2020-02-04 11:30:00,204.56,204.87,204.53,204.79,89885.0,196.7698,197.068,196.7409,196.991,89885.0
2020-02-04 11:40:00,204.78,204.92,204.62,204.87,98139.0,196.9814,197.116,196.8275,197.068,98139.0
2020-02-04 11:50:00,204.86,204.88,204.53,204.78,126373.0,197.0583,197.0776,196.7409,196.9814,126373.0
2020-02-04 12:00:00,204.79,204.8,204.52,204.59,73967.0,196.991,197.0006,196.7313,196.7986,73967.0
2020-02-04 12:10:00,204.6,204.86,204.59,204.6,137869.0,196.8082,197.0583,196.7986,196.8082,137869.0
2020-02-04 12:20:00,204.6,204.73,204.57,204.61,58107.0,196.8082,196.9333,196.7794,196.8179,58107.0
2020-02-04 12:30:00,204.61,204.67,204.4,204.55,75942.0,196.8179,196.8756,196.6159,196.7601,75942.0
2020-02-04 12:40:00,204.57,204.59,204.39,204.41,66650.0,196.7794,196.7986,196.6062,196.6255,66650.0
2020-02-04 12:50:00,204.45,204.58,204.4,204.45,41185.0,196.6639,196.789,196.6159,196.6639,41185.0
2020-02-04 13:00:00,204.46,204.55,204.22,204.27,52091.0,196.6736,196.7601,196.4427,196.4908,52091.0
2020-02-04 13:10:00,204.27,204.33,204.2,204.28,158145.0,196.4908,196.5485,196.4235,196.5004,158145.0
2020-02-04 13:20:00,204.28,204.39,204.03,204.12,148227.0,196.5004,196.6062,196.2599,196.3465,148227.0
2020-02-04 13:30:00,204.11,204.43,204.11,204.29,50336.0,196.3369,196.6447,196.3369,196.51,50336.0
2020-02-04 13:40:00,204.31,204.54,204.3,204.52,59070.0,196.5293,196.7505,196.5197,196.7313,59070.0
2020-02-04 13:50:00,204.5,204.6,204.28,204.34,128231.0,196.712,196.8082,196.5004,196.5581,128231.0
2020-02-04 14:00:00,204.36,204.46,204.28,204.39,85293.0,196.5774,196.6736,196.5004,196.6062,85293.0
2020-02-04 14:10:00,204.4,204.4,204.19,204.19,103415.0,196.6159,196.6159,196.4139,196.4139,103415.0
2020-02-04 14:20:00,204.18,204.18,203.98,204.07,90702.0,196.4042,196.4042,196.2118,196.2984,90702.0
2020-02-04 14:30:00,204.08,204.14,203.88,203.89,81903.0,196.308,196.3658,196.1157,196.1253,81903.0
2020-02-04 14:40:00,203.91,204.17,203.87,204.15,77253.0,196.1445,196.3946,196.106,196.3754,77253.0
2020-02-04 14:50:00,204.14,204.14,203.88,203.97,89357.0,196.3658,196.3658,196.1157,196.2022,89357.0
2020-02-04 15:00:00,203.96,204.0,203.72,203.75,183976.0,196.1926,196.2311,195.9617,195.9906,183976.0
2020-02-04 15:10:00,203.77,203.77,203.49,203.71,98818.0,196.0098,196.0098,195.7405,195.9521,98818.0
2020-02-04 15:20:00,203.68,203.9,203.63,203.84,96572.0,195.9233,196.1349,195.8752,196.0772,96572.0
2020-02-04 15:30:00,203.83,204.06,203.8,203.8,129330.0,196.0676,196.2888,196.0387,196.0387,129330.0
2020-02-04 15:40:00,203.79,203.95,203.61,203.79,138154.0,196.0291,196.183,195.8559,196.0291,138154.0
2020-02-04 15:50:00,203.77,203.9,203.42,203.56,519779.0,196.0098,196.1349,195.6732,195.8078,519779.0
2020-02-05 09:30:00,205.5,205.6,202.78,202.88,622354.0,197.674,197.7702,195.0575,195.1537,622354.0
2020-02-05 09:40:00,202.89,202.93,201.06,201.88,373038.0,195.1634,195.2018,193.403,194.1918,373038.0
2020-02-05 09:50:00,201.93,202.26,201.23,202.24,270055.0,194.2399,194.5574,193.5666,194.5381,270055.0
2020-02-05 10:00:00,202.12,202.72,202.09,202.57,202469.0,194.4227,194.9998,194.3938,194.8555,202469.0
2020-02-05 10:10:00,202.59,202.63,201.66,201.85,167973.0,194.8748,194.9133,193.9802,194.163,167973.0
2020-02-05 10:20:00,201.84,201.9,200.78,200.99,232658.0,194.1533,194.2111,193.1337,193.3357,232658.0
2020-02-05 10:30:00,200.99,201.33,200.68,200.7,160149.0,193.3357,193.6628,193.0375,193.0568,160149.0
2020-02-05 10:40:00,200.67,200.75,199.95,200.61,294972.0,193.0279,193.1049,192.3353,192.9702,294972.0
2020-02-05 10:50:00,200.59,201.13,200.57,200.86,164679.0,192.9509,193.4704,192.9317,193.2107,164679.0
2020-02-05 11:00:00,200.86,200.94,200.38,200.88,122706.0,193.2107,193.2876,192.7489,193.2299,122706.0
2020-02-05 11:10:00,200.9,201.27,200.8,201.11,137577.0,193.2491,193.6051,193.153,193.4511,137577.0
2020-02-05 11:20:00,201.09,201.11,200.61,200.84,75164.0,193.4319,193.4511,192.9702,193.1914,75164.0
2020-02-05 11:30:00,200.81,200.94,200.34,200.36,82546.0,193.1626,193.2876,192.7105,192.7297,82546.0
2020-02-05 11:40:00,200.35,200.59,200.06,200.58,104728.0,192.7201,192.9509,192.4411,192.9413,104728.0
2020-02-05 11:50:00,200.63,200.65,200.25,200.41,114982.0,192.9894,193.0087,192.6239,192.7778,114982.0
2020-02-05 12:00:00,200.41,201.05,200.39,201.02,114910.0,192.7778,193.3934,192.7586,193.3646,114910.0
2020-02-05 12:10:00,201.0,201.07,200.84,200.89,73608.0,193.3453,193.4127,193.1914,193.2395,73608.0
2020-02-05 12:20:00,200.88,201.06,200.83,200.9,84838.0,193.2299,193.403,193.1818,193.2491,84838.0
2020-02-05 12:30:00,200.91,201.17,200.84,201.01,64459.0,193.2588,193.5089,193.1914,193.355,64459.0
2020-02-05 12:40:00,200.99,200.99,200.78,200.92,48842.0,193.3357,193.3357,193.1337,193.2684,48842.0
2020-02-05 12:50:00,200.91,201.07,200.85,200.87,48470.0,193.2588,193.4127,193.201,193.2203,48470.0
2020-02-05 13:00:00,200.85,200.94,200.6,200.6,52143.0,193.201,193.2876,192.9606,192.9606,52143.0
2020-02-05 13:10:00,200.59,200.62,200.32,200.37,59379.0,192.9509,192.9798,192.6912,192.7393,59379.0
2020-02-05 13:20:00,200.36,200.41,200.19,200.22,65568.0,192.7297,192.7778,192.5662,192.595,65568.0
2020-02-05 13:30:00,200.23,200.48,200.22,200.34,79795.0,192.6047,192.8451,192.595,192.7105,79795.0
2020-02-05 13:40:00,200.34,200.73,200.22,200.64,110995.0,192.7105,193.0856,192.595,192.999,110995.0
2020-02-05 13:50:00,200.63,200.88,200.56,200.73,77979.0,192.9894,193.2299,192.9221,193.0856,77979.0
2020-02-05 14:00:00,200.75,201.04,200.67,201.0,80395.0,193.1049,193.3838,193.0279,193.3453,80395.0
2020-02-05 14:10:00,201.0,201.29,200.91,201.29,78858.0,193.3453,193.6243,193.2588,193.6243,78858.0
2020-02-05 14:20:00,201.33,201.49,201.2,201.44,116832.0,193.6628,193.8167,193.5377,193.7686,116832.0
2020-02-05 14:30:00,201.44,201.76,201.37,201.76,57201.0,193.7686,194.0764,193.7012,194.0764,57201.0
2020-02-05 14:40:00,201.76,202.0,201.71,201.93,102024.0,194.0764,194.3073,194.0283,194.2399,102024.0
2020-02-05 14:50:00,201.92,202.4,201.92,202.25,93361.0,194.2303,194.692,194.2303,194.5477,93361.0
2020-02-05 15:00:00,202.27,202.72,202.22,202.46,111259.0,194.567,194.9998,194.5189,194.7497,111259.0
2020-02-05 15:10:00,202.46,202.56,202.34,202.49,110744.0,194.7497,194.8459,194.6343,194.7786,110744.0
2020-02-05 15:20:00,202.5,202.64,202.36,202.43,92019.0,194.7882,194.9229,194.6535,194.7209,92019.0
2020-02-05 15:30:00,202.41,202.44,202.16,202.32,145975.0,194.7016,194.7305,194.4612,194.6151,145975.0
2020-02-05 15:40:00,202.31,202.55,202.26,202.34,154271.0,194.6054,194.8363,194.5574,194.6343,154271.0
2020-02-05 15:50:00,202.32,202.8,202.04,202.77,444246.0,194.6151,195.0768,194.3457,195.0479,444246.0
2020-02-06 09:30:00,203.05,203.86,202.47,203.5,519214.0,195.3173,196.0964,194.7594,195.7501,519214.0
2020-02-06 09:40:00,203.54,204.4,203.45,204.31,233844.0,195.7886,196.6159,195.702,196.5293,233844.0
2020-02-06 09:50:00,204.33,204.63,203.88,204.61,141868.0,196.5485,196.8371,196.1157,196.8179,141868.0
2020-02-06 10:00:00,204.6,204.61,204.02,204.05,89112.0,196.8082,196.8179,196.2503,196.2792,89112.0
2020-02-06 10:10:00,204.02,204.2,203.48,203.56,96344.0,196.2503,196.4235,195.7309,195.8078,96344.0
2020-02-06 10:20:00,203.59,203.94,203.57,203.65,100800.0,195.8367,196.1734,195.8175,195.8944,100800.0
2020-02-06 10:30:00,203.61,203.75,203.41,203.44,132383.0,195.8559,195.9906,195.6636,195.6924,132383.0
2020-02-06 10:40:00,203.45,203.5,203.12,203.37,95019.0,195.702,195.7501,195.3846,195.6251,95019.0
2020-02-06 10:50:00,203.38,203.5,203.04,203.31,59663.0,195.6347,195.7501,195.3076,195.5674,59663.0
2020-02-06 11:00:00,203.3,203.51,203.15,203.24,61452.0,195.5577,195.7597,195.4135,195.5,61452.0
2020-02-06 11:10:00,203.23,203.53,203.15,203.41,102216.0,195.4904,195.779,195.4135,195.6636,102216.0
2020-02-06 11:20:00,203.42,203.69,203.39,203.56,72636.0,195.6732,195.9329,195.6443,195.8078,72636.0
2020-02-06 11:30:00,203.55,203.71,203.46,203.53,84533.0,195.7982,195.9521,195.7117,195.779,84533.0
2020-02-06 11:40:00,203.53,203.62,203.22,203.29,67892.0,195.779,195.8656,195.4808,195.5481,67892.0
2020-02-06 11:50:00,203.28,203.4,203.1,203.11,223920.0,195.5385,195.6539,195.3654,195.375,223920.0
2020-02-06 12:00:00,203.1,203.44,203.1,203.4,193744.0,195.3654,195.6924,195.3654,195.6539,193744.0
2020-02-06 12:10:00,203.4,203.46,203.1,203.25,83837.0,195.6539,195.7117,195.3654,195.5096,83837.0
2020-02-06 12:20:00,203.25,203.4,203.18,203.38,122629.0,195.5096,195.6539,195.4423,195.6347,122629.0
2020-02-06 12:30:00,203.38,203.48,203.26,203.32,62026.0,195.6347,195.7309,195.5193,195.577,62026.0
2020-02-06 12:40:00,203.33,203.38,203.15,203.24,39617.0,195.5866,195.6347,195.4135,195.5,39617.0
2020-02-06 12:50:00,203.25,203.33,203.15,203.25,58079.0,195.5096,195.5866,195.4135,195.5096,58079.0
2020-02-06 13:00:00,203.24,203.36,203.16,203.33,61754.0,195.5,195.6155,195.4231,195.5866,61754.0
2020-02-06 13:10:00,203.33,203.45,203.2,203.44,43995.0,195.5866,195.702,195.4616,195.6924,43995.0
2020-02-06 13:20:00,203.44,203.47,203.23,203.25,40109.0,195.6924,195.7213,195.4904,195.5096,40109.0
2020-02-06 13:30:00,203.24,203.29,203.09,203.1,66528.0,195.5,195.5481,195.3557,195.3654,66528.0
2020-02-06 13:40:00,203.11,203.26,203.09,203.2,38399.0,195.375,195.5193,195.3557,195.4616,38399.0
2020-02-06 13:50:00,203.2,203.24,203.1,203.12,50836.0,195.4616,195.5,195.3654,195.3846,50836.0
2020-02-06 14:00:00,203.12,203.15,202.98,202.98,66731.0,195.3846,195.4135,195.2499,195.2499,66731.0
2020-02-06 14:10:00,202.99,203.1,202.86,202.88,59592.0,195.2595,195.3654,195.1345,195.1537,59592.0
2020-02-06 14:20:00,202.87,202.95,202.78,202.86,56141.0,195.1441,195.2211,195.0575,195.1345,56141.0
2020-02-06 14:30:00,202.87,202.92,202.74,202.77,65318.0,195.1441,195.1922,195.0191,195.0479,65318.0
2020-02-06 14:40:00,202.78,202.84,202.61,202.83,65375.0,195.0575,195.1153,194.894,195.1056,65375.0
2020-02-06 14:50:00,202.84,202.94,202.73,202.89,110045.0,195.1153,195.2115,195.0095,195.1634,110045.0
2020-02-06 15:00:00,202.9,203.2,202.79,203.18,226804.0,195.173,195.4616,195.0672,195.4423,226804.0
2020-02-06 15:10:00,203.19,203.2,202.91,202.95,146009.0,195.4519,195.4616,195.1826,195.2211,146009.0
2020-02-06 15:20:00,202.95,202.95,202.76,202.86,177078.0,195.2211,195.2211,195.0383,195.1345,177078.0
2020-02-06 15:30:00,202.86,202.91,202.72,202.8,116588.0,195.1345,195.1826,194.9998,195.0768,116588.0
2020-02-06 15:40:00,202.81,202.88,202.64,202.64,169448.0,195.0864,195.1537,194.9229,194.9229,169448.0
2020-02-06 15:50:00,202.66,203.07,202.65,203.05,367133.0,194.9421,195.3365,194.9325,195.3173,367133.0
2020-02-07 09:30:00,201.98,202.44,201.09,201.44,406791.0,194.288,194.7305,193.4319,193.7686,406791.0
2020-02-07 09:40:00,201.41,202.05,201.17,201.79,106762.0,193.7397,194.3553,193.5089,194.1052,106762.0
2020-02-07 09:50:00,201.77,202.37,201.53,202.12,163096.0,194.086,194.6632,193.8552,194.4227,163096.0
2020-02-07 10:00:00,202.17,202.55,202.01,202.5,83195.0,194.4708,194.8363,194.3169,194.7882,83195.0
2020-02-07 10:10:00,202.46,202.57,202.29,202.47,247348.0,194.7497,194.8555,194.5862,194.7594,247348.0
2020-02-07 10:20:00,202.46,202.8,202.38,202.79,277568.0,194.7497,195.0768,194.6728,195.0672,277568.0
2020-02-07 10:30:00,202.8,202.98,202.57,202.63,108978.0,195.0768,195.2499,194.8555,194.9133,108978.0
2020-02-07 10:40:00,202.62,202.87,202.46,202.71,87645.0,194.9036,195.1441,194.7497,194.9902,87645.0
2020-02-07 10:50:00,202.78,203.23,202.73,203.02,89172.0,195.0575,195.4904,195.0095,195.2884,89172.0
2020-02-07 11:00:00,203.02,203.11,202.78,202.94,59120.0,195.2884,195.375,195.0575,195.2115,59120.0
2020-02-07 11:10:00,202.95,203.34,202.85,203.3,143307.0,195.2211,195.5962,195.1249,195.5577,143307.0
2020-02-07 11:20:00,203.3,203.49,203.18,203.39,84259.0,195.5577,195.7405,195.4423,195.6443,84259.0
2020-02-07 11:30:00,203.37,203.83,203.28,203.62,135856.0,195.6251,196.0676,195.5385,195.8656,135856.0
2020-02-07 11:40:00,203.61,203.76,203.31,203.41,83427.0,195.8559,196.0002,195.5674,195.6636,83427.0
2020-02-07 11:50:00,203.41,203.53,203.29,203.3,33809.0,195.6636,195.779,195.5481,195.5577,33809.0
2020-02-07 12:00:00,203.29,203.43,203.25,203.3,76182.0,195.5481,195.6828,195.5096,195.5577,76182.0
2020-02-07 12:10:00,203.31,203.49,203.3,203.39,68254.0,195.5674,195.7405,195.5577,195.6443,68254.0
2020-02-07 12:20:00,203.39,203.45,203.31,203.41,48829.0,195.6443,195.702,195.5674,195.6636,48829.0
2020-02-07 12:30:00,203.38,203.38,203.11,203.16,34287.0,195.6347,195.6347,195.375,195.4231,34287.0
2020-02-07 12:40:00,203.16,203.25,203.0,203.07,82540.0,195.4231,195.5096,195.2692,195.3365,82540.0
2020-02-07 12:50:00,203.08,203.42,203.05,203.38,59831.0,195.3461,195.6732,195.3173,195.6347,59831.0
2020-02-07 13:00:00,203.38,203.53,203.32,203.48,43728.0,195.6347,195.779,195.577,195.7309,43728.0
2020-02-07 13:10:00,203.48,203.51,203.3,203.35,29307.0,195.7309,195.7597,195.5577,195.6058,29307.0
2020-02-07 13:20:00,203.34,203.36,203.24,203.35,70202.0,195.5962,195.6155,195.5,195.6058,70202.0
2020-02-07 13:30:00,203.36,203.37,202.85,202.88,135737.0,195.6155,195.6251,195.1249,195.1537,135737.0
2020-02-07 13:40:00,202.87,203.06,202.82,202.9,54736.0,195.1441,195.3269,195.096,195.173,54736.0
2020-02-07 13:50:00,202.9,203.08,202.74,202.84,71421.0,195.173,195.3461,195.0191,195.1153,71421.0
2020-02-07 14:00:00,202.83,202.87,202.6,202.6,59854.0,195.1056,195.1441,194.8844,194.8844,59854.0
2020-02-07 14:10:00,202.59,202.66,202.46,202.53,56057.0,194.8748,194.9421,194.7497,194.8171,56057.0
2020-02-07 14:20:00,202.49,202.69,202.37,202.59,40579.0,194.7786,194.971,194.6632,194.8748,40579.0
2020-02-07 14:30:00,202.61,202.87,202.58,202.74,46924.0,194.894,195.1441,194.8652,195.0191,46924.0
2020-02-07 14:40:00,202.72,202.87,202.62,202.66,57610.0,194.9998,195.1441,194.9036,194.9421,57610.0
2020-02-07 14:50:00,202.69,202.85,202.59,202.76,75631.0,194.971,195.1249,194.8748,195.0383,75631.0
2020-02-07 15:00:00,202.8,202.92,202.69,202.71,110993.0,195.0768,195.1922,194.971,194.9902,110993.0
2020-02-07 15:10:00,202.75,202.89,202.69,202.85,69289.0,195.0287,195.1634,194.971,195.1249,69289.0
2020-02-07 15:20:00,202.83,202.83,202.61,202.67,61217.0,195.1056,195.1056,194.894,194.9517,61217.0
2020-02-07 15:30:00,202.7,202.92,202.65,202.72,99784.0,194.9806,195.1922,194.9325,194.9998,99784.0
2020-02-07 15:40:00,202.71,202.99,202.69,202.88,82590.0,194.9902,195.2595,194.971,195.1537,82590.0
2020-02-07 15:50:00,202.89,202.96,202.51,202.69,241975.0,195.1634,195.2307,194.7978,194.971,241975.0
2020-02-10 09:30:00,202.28,203.4,201.86,203.06,346422.0,194.5766,195.6539,194.1726,195.3269,346422.0
2020-02-10 09:40:00,203.08,204.03,203.08,203.81,175807.0,195.3461,196.2599,195.3461,196.0483,175807.0
2020-02-10 09:50:00,203.82,204.35,203.43,204.12,152530.0,196.0579,196.5678,195.6828,196.3465,152530.0
2020-02-10 10:00:00,204.15,204.23,203.79,204.01,96171.0,196.3754,196.4523,196.0291,196.2407,96171.0
2020-02-10 10:10:00,204.03,204.86,203.95,204.74,141727.0,196.2599,197.0583,196.183,196.9429,141727.0
2020-02-10 10:20:00,204.74,205.05,204.66,204.78,158775.0,196.9429,197.2411,196.866,196.9814,158775.0
2020-02-10 10:30:00,204.81,205.24,204.8,205.21,93808.0,197.0102,197.4239,197.0006,197.395,93808.0
2020-02-10 10:40:00,205.22,205.27,204.95,204.98,119983.0,197.4046,197.4527,197.1449,197.1738,119983.0
2020-02-10 10:50:00,204.98,204.98,204.72,204.73,98006.0,197.1738,197.1738,196.9237,196.9333,98006.0
2020-02-10 11:00:00,204.75,204.95,204.62,204.68,70775.0,196.9525,197.1449,196.8275,196.8852,70775.0
2020-02-10 11:10:00,204.67,204.88,204.48,204.88,80889.0,196.8756,197.0776,196.6928,197.0776,80889.0
2020-02-10 11:20:00,204.86,205.3,204.84,205.22,80182.0,197.0583,197.4816,197.0391,197.4046,80182.0
2020-02-10 11:30:00,205.22,205.63,205.18,205.56,130693.0,197.4046,197.799,197.3661,197.7317,130693.0
2020-02-10 11:40:00,205.56,205.8,205.34,205.61,77727.0,197.7317,197.9625,197.5201,197.7798,77727.0
2020-02-10 11:50:00,205.6,205.63,205.24,205.31,82176.0,197.7702,197.799,197.4239,197.4912,82176.0
2020-02-10 12:00:00,205.3,205.49,205.29,205.35,63298.0,197.4816,197.6643,197.472,197.5297,63298.0
2020-02-10 12:10:00,205.34,205.5,205.28,205.48,63152.0,197.5201,197.674,197.4623,197.6547,63152.0
2020-02-10 12:20:00,205.48,205.55,205.32,205.37,51904.0,197.6547,197.7221,197.5008,197.5489,51904.0
2020-02-10 12:30:00,205.38,205.44,205.28,205.4,67416.0,197.5585,197.6162,197.4623,197.5778,67416.0
2020-02-10 12:40:00,205.41,205.49,205.32,205.33,58661.0,197.5874,197.6643,197.5008,197.5104,58661.0
2020-02-10 12:50:00,205.34,205.38,205.23,205.26,47421.0,197.5201,197.5585,197.4142,197.4431,47421.0
2020-02-10 13:00:00,205.27,205.58,205.26,205.48,72550.0,197.4527,197.7509,197.4431,197.6547,72550.0
2020-02-10 13:10:00,205.48,205.62,205.44,205.58,44619.0,197.6547,197.7894,197.6162,197.7509,44619.0
2020-02-10 13:20:00,205.58,205.59,205.47,205.5,41151.0,197.7509,197.7605,197.6451,197.674,41151.0
2020-02-10 13:30:00,205.49,205.52,205.41,205.46,45019.0,197.6643,197.6932,197.5874,197.6355,45019.0
2020-02-10 13:40:00,205.46,205.48,205.3,205.45,56381.0,197.6355,197.6547,197.4816,197.6259,56381.0
2020-02-10 13:50:00,205.45,205.46,205.21,205.21,50793.0,197.6259,197.6355,197.395,197.395,50793.0
2020-02-10 14:00:00,205.22,205.33,205.11,205.3,49020.0,197.4046,197.5104,197.2988,197.4816,49020.0
2020-02-10 14:10:00,205.31,205.45,205.28,205.45,51969.0,197.4912,197.6259,197.4623,197.6259,51969.0
2020-02-10 14:20:00,205.46,205.64,205.44,205.59,50894.0,197.6355,197.8086,197.6162,197.7605,50894.0
2020-02-10 14:30:00,205.59,205.65,205.48,205.59,62610.0,197.7605,197.8182,197.6547,197.7605,62610.0
2020-02-10 14:40:00,205.59,205.65,205.46,205.5,49503.0,197.7605,197.8182,197.6355,197.674,49503.0
2020-02-10 14:50:00,205.51,205.66,205.51,205.64,70994.0,197.6836,197.8279,197.6836,197.8086,70994.0
2020-02-10 15:00:00,205.63,205.89,205.62,205.89,89387.0,197.799,198.0491,197.7894,198.0491,89387.0
2020-02-10 15:10:00,205.9,206.13,205.9,205.94,119256.0,198.0587,198.28,198.0587,198.0972,119256.0
2020-02-10 15:20:00,205.96,206.09,205.87,205.92,99389.0,198.1164,198.2415,198.0299,198.078,99389.0
2020-02-10 15:30:00,205.92,205.92,205.58,205.62,98800.0,198.078,198.078,197.7509,197.7894,98800.0
2020-02-10 15:40:00,205.62,205.72,205.41,205.58,130197.0,197.7894,197.8856,197.5874,197.7509,130197.0
2020-02-10 15:50:00,205.59,206.01,205.52,205.99,400575.0,197.7605,198.1645,197.6932,198.1453,400575.0
2020-02-11 09:30:00,207.3,207.67,205.39,206.17,392704.0,199.4054,199.7613,197.5682,198.3184,392704.0
2020-02-11 09:40:00,206.19,206.51,205.32,205.44,148576.0,198.3377,198.6455,197.5008,197.6162,148576.0
2020-02-11 09:50:00,205.45,206.06,205.45,205.58,140486.0,197.6259,198.2126,197.6259,197.7509,140486.0
2020-02-11 10:00:00,205.59,206.0,205.52,205.65,117145.0,197.7605,198.1549,197.6932,197.8182,117145.0
2020-02-11 10:10:00,205.66,206.03,205.5,205.8,118019.0,197.8279,198.1838,197.674,197.9625,118019.0
2020-02-11 10:20:00,205.8,206.11,205.76,206.11,99266.0,197.9625,198.2607,197.9241,198.2607,99266.0
2020-02-11 10:30:00,206.12,206.39,206.04,206.33,146454.0,198.2704,198.5301,198.1934,198.4724,146454.0
2020-02-11 10:40:00,206.35,206.74,206.35,206.6,119062.0,198.4916,198.8667,198.4916,198.7321,119062.0
2020-02-11 10:50:00,206.65,206.87,206.42,206.55,84620.0,198.7802,198.9918,198.5589,198.684,84620.0
2020-02-11 11:00:00,206.55,206.69,206.44,206.67,62487.0,198.684,198.8186,198.5782,198.7994,62487.0
2020-02-11 11:10:00,206.67,206.84,206.5,206.78,71282.0,198.7994,198.9629,198.6359,198.9052,71282.0
2020-02-11 11:20:00,206.79,206.79,206.47,206.62,62949.0,198.9148,198.9148,198.607,198.7513,62949.0
2020-02-11 11:30:00,206.59,206.62,205.63,205.7,95987.0,198.7225,198.7513,197.799,197.8663,95987.0
2020-02-11 11:40:00,205.64,205.87,205.51,205.74,89005.0,197.8086,198.0299,197.6836,197.9048,89005.0
2020-02-11 11:50:00,205.74,205.74,205.36,205.54,93844.0,197.9048,197.9048,197.5393,197.7124,93844.0
2020-02-11 12:00:00,205.53,205.72,205.4,205.45,45244.0,197.7028,197.8856,197.5778,197.6259,45244.0
2020-02-11 12:10:00,205.43,205.8,205.34,205.65,47550.0,197.6066,197.9625,197.5201,197.8182,47550.0
2020-02-11 12:20:00,205.71,205.77,205.57,205.64,42513.0,197.876,197.9337,197.7413,197.8086,42513.0
2020-02-11 12:30:00,205.66,205.75,205.48,205.53,48588.0,197.8279,197.9144,197.6547,197.7028,48588.0
2020-02-11 12:40:00,205.55,205.61,205.42,205.53,48145.0,197.7221,197.7798,197.597,197.7028,48145.0
2020-02-11 12:50:00,205.56,205.71,205.54,205.69,52985.0,197.7317,197.876,197.7124,197.8567,52985.0
2020-02-11 13:00:00,205.68,205.98,205.68,205.95,53904.0,197.8471,198.1357,197.8471,198.1068,53904.0
2020-02-11 13:10:00,205.95,206.14,205.93,205.99,52614.0,198.1068,198.2896,198.0876,198.1453,52614.0
2020-02-11 13:20:00,205.97,206.05,205.78,205.83,52848.0,198.1261,198.203,197.9433,197.9914,52848.0
2020-02-11 13:30:00,205.82,205.89,205.58,205.72,62305.0,197.9818,198.0491,197.7509,197.8856,62305.0
2020-02-11 13:40:00,205.7,205.85,205.7,205.73,24012.0,197.8663,198.0106,197.8663,197.8952,24012.0
2020-02-11 13:50:00,205.74,205.75,205.42,205.5,53014.0,197.9048,197.9144,197.597,197.674,53014.0
2020-02-11 14:00:00,205.52,205.58,205.11,205.21,98764.0,197.6932,197.7509,197.2988,197.395,98764.0
2020-02-11 14:10:00,205.23,205.27,204.4,204.4,178229.0,197.4142,197.4527,196.6159,196.6159,178229.0
2020-02-11 14:20:00,204.42,204.6,204.18,204.42,98597.0,196.6351,196.8082,196.4042,196.6351,98597.0
2020-02-11 14:30:00,204.43,204.66,204.4,204.53,98692.0,196.6447,196.866,196.6159,196.7409,98692.0
2020-02-11 14:40:00,204.57,204.64,204.4,204.54,70667.0,196.7794,196.8467,196.6159,196.7505,70667.0
2020-02-11 14:50:00,204.54,204.55,204.2,204.27,90454.0,196.7505,196.7601,196.4235,196.4908,90454.0
2020-02-11 15:00:00,204.26,204.47,203.81,203.83,107558.0,196.4812,196.6832,196.0483,196.0676,107558.0
2020-02-11 15:10:00,203.84,203.99,203.66,203.69,86722.0,196.0772,196.2215,195.904,195.9329,86722.0
2020-02-11 15:20:00,203.7,204.03,203.64,203.93,88383.0,195.9425,196.2599,195.8848,196.1638,88383.0
2020-02-11 15:30:00,203.95,204.1,203.75,203.87,119381.0,196.183,196.3273,195.9906,196.106,119381.0
2020-02-11 15:40:00,203.86,204.15,203.75,203.75,159324.0,196.0964,196.3754,195.9906,195.9906,159324.0
2020-02-11 15:50:00,203.76,204.23,203.75,203.98,424884.0,196.0002,196.4523,195.9906,196.2118,424884.0
2020-02-12 09:30:00,205.0,206.98,205.0,206.97,699948.0,197.193,199.0976,197.193,199.088,699948.0
2020-02-12 09:40:00,206.95,207.21,205.76,205.84,246029.0,199.0687,199.3188,197.9241,198.001,246029.0
2020-02-12 09:50:00,205.83,205.95,205.03,205.63,143548.0,197.9914,198.1068,197.2219,197.799,143548.0
2020-02-12 10:00:00,205.67,205.92,205.23,205.66,134263.0,197.8375,198.078,197.4142,197.8279,134263.0
2020-02-12 10:10:00,205.7,205.82,205.46,205.75,84240.0,197.8663,197.9818,197.6355,197.9144,84240.0
2020-02-12 10:20:00,205.73,206.09,205.57,205.93,89218.0,197.8952,198.2415,197.7413,198.0876,89218.0
2020-02-12 10:30:00,205.95,206.36,205.86,206.33,72575.0,198.1068,198.5012,198.0203,198.4724,72575.0
2020-02-12 10:40:00,206.34,206.66,206.13,206.57,85202.0,198.482,198.7898,198.28,198.7032,85202.0
2020-02-12 10:50:00,206.55,206.8,206.39,206.72,88761.0,198.684,198.9245,198.5301,198.8475,88761.0
2020-02-12 11:00:00,206.72,207.45,206.62,207.41,163447.0,198.8475,199.5497,198.7513,199.5112,163447.0
2020-02-12 11:10:00,207.43,207.99,207.25,207.42,351244.0,199.5305,200.0691,199.3573,199.5208,351244.0
2020-02-12 11:20:00,207.39,207.84,207.24,207.74,153320.0,199.492,199.9248,199.3477,199.8287,153320.0
2020-02-12 11:30:00,207.77,207.85,207.5,207.82,99875.0,199.8575,199.9345,199.5978,199.9056,99875.0
2020-02-12 11:40:00,207.84,207.85,207.32,207.81,220153.0,199.9248,199.9345,199.4247,199.896,220153.0
2020-02-12 11:50:00,207.82,207.99,207.72,207.76,213724.0,199.9056,200.0691,199.8094,199.8479,213724.0
2020-02-12 12:00:00,207.76,207.95,207.67,207.67,192482.0,199.8479,200.0307,199.7613,199.7613,192482.0
2020-02-12 12:10:00,207.67,207.92,207.53,207.82,159700.0,199.7613,200.0018,199.6267,199.9056,159700.0
2020-02-12 12:20:00,207.81,208.11,207.8,208.03,177334.0,199.896,200.1846,199.8864,200.1076,177334.0
2020-02-12 12:30:00,208.03,208.15,207.92,207.96,144396.0,200.1076,200.223,200.0018,200.0403,144396.0
2020-02-12 12:40:00,207.96,207.96,207.56,207.65,73855.0,200.0403,200.0403,199.6555,199.7421,73855.0
2020-02-12 12:50:00,207.65,207.68,207.31,207.42,45220.0,199.7421,199.7709,199.415,199.5208,45220.0
2020-02-12 13:00:00,207.43,207.49,206.73,206.73,72908.0,199.5305,199.5882,198.8571,198.8571,72908.0
2020-02-12 13:10:00,206.73,207.01,206.69,206.91,54788.0,198.8571,199.1265,198.8186,199.0303,54788.0
2020-02-12 13:20:00,206.92,206.93,206.6,206.8,47674.0,199.0399,199.0495,198.7321,198.9245,47674.0
2020-02-12 13:30:00,206.79,207.04,206.76,206.97,36557.0,198.9148,199.1553,198.886,199.088,36557.0
2020-02-12 13:40:00,206.97,207.01,206.7,206.87,37970.0,199.088,199.1265,198.8283,198.9918,37970.0
2020-02-12 13:50:00,206.87,206.87,206.68,206.85,41757.0,198.9918,198.9918,198.809,198.9725,41757.0
2020-02-12 14:00:00,206.86,207.09,206.86,207.06,45101.0,198.9822,199.2034,198.9822,199.1746,45101.0
2020-02-12 14:10:00,207.06,207.4,207.05,207.36,74381.0,199.1746,199.5016,199.1649,199.4631,74381.0
2020-02-12 14:20:00,207.37,207.6,207.36,207.5,85845.0,199.4727,199.694,199.4631,199.5978,85845.0
2020-02-12 14:30:00,207.48,207.56,207.24,207.28,87266.0,199.5786,199.6555,199.3477,199.3862,87266.0
2020-02-12 14:40:00,207.29,207.31,207.06,207.29,54859.0,199.3958,199.415,199.1746,199.3958,54859.0
2020-02-12 14:50:00,207.29,207.43,207.21,207.4,131077.0,199.3958,199.5305,199.3188,199.5016,131077.0
2020-02-12 15:00:00,207.4,207.47,207.21,207.23,111603.0,199.5016,199.5689,199.3188,199.3381,111603.0
2020-02-12 15:10:00,207.23,207.23,207.01,207.15,53231.0,199.3381,199.3381,199.1265,199.2611,53231.0
2020-02-12 15:20:00,207.16,207.18,206.97,206.97,73070.0,199.2707,199.29,199.088,199.088,73070.0
2020-02-12 15:30:00,206.98,207.2,206.8,207.16,87167.0,199.0976,199.3092,198.9245,199.2707,87167.0
2020-02-12 15:40:00,207.16,207.32,207.11,207.2,98219.0,199.2707,199.4247,199.2226,199.3092,98219.0
2020-02-12 15:50:00,207.2,207.47,207.19,207.43,323790.0,199.3092,199.5689,199.2996,199.5305,323790.0
2020-02-13 09:30:00,206.62,207.09,206.05,206.97,377372.0,199.0388,199.4916,198.4897,199.376,377372.0
2020-02-13 09:40:00,206.94,207.2,206.73,206.81,199981.0,199.3471,199.5975,199.1448,199.2218,199981.0
2020-02-13 09:50:00,206.81,207.11,206.61,206.7,145719.0,199.2218,199.5108,199.0292,199.1159,145719.0
2020-02-13 10:00:00,206.74,207.17,206.61,206.99,203586.0,199.1544,199.5686,199.0292,199.3952,203586.0
2020-02-13 10:10:00,207.01,207.17,206.89,207.17,75715.0,199.4145,199.5686,199.2989,199.5686,75715.0
2020-02-13 10:20:00,207.16,207.16,206.79,207.0,68123.0,199.559,199.559,199.2026,199.4049,68123.0
2020-02-13 10:30:00,206.94,207.24,206.74,207.04,89936.0,199.3471,199.636,199.1544,199.4434,89936.0
2020-02-13 10:40:00,207.06,207.42,207.03,207.38,58665.0,199.4627,199.8094,199.4338,199.7709,58665.0
2020-02-13 10:50:00,207.37,207.47,207.22,207.4,80523.0,199.7613,199.8576,199.6168,199.7902,80523.0
2020-02-13 11:00:00,207.39,207.64,207.39,207.56,142036.0,199.7805,200.0214,199.7805,199.9443,142036.0
2020-02-13 11:10:00,207.59,207.8,207.53,207.76,87000.0,199.9732,200.1755,199.9154,200.137,87000.0
2020-02-13 11:20:00,207.76,208.0,207.76,207.91,111378.0,200.137,200.3682,200.137,200.2815,111378.0
2020-02-13 11:30:00,207.92,208.47,207.92,208.2,242964.0,200.2911,200.8209,200.2911,200.5608,242964.0
2020-02-13 11:40:00,208.19,208.23,207.95,208.13,107281.0,200.5512,200.5897,200.32,200.4934,107281.0
2020-02-13 11:50:00,208.11,208.11,207.8,207.94,55933.0,200.4741,200.4741,200.1755,200.3104,55933.0
2020-02-13 12:00:00,207.93,208.24,207.88,208.18,61110.0,200.3007,200.5994,200.2526,200.5416,61110.0
2020-02-13 12:10:00,208.18,208.2,207.97,208.03,64046.0,200.5416,200.5608,200.3393,200.3971,64046.0
2020-02-13 12:20:00,208.01,208.21,207.92,207.97,65698.0,200.3778,200.5705,200.2911,200.3393,65698.0
2020-02-13 12:30:00,208.01,208.08,207.92,208.0,43335.0,200.3778,200.4452,200.2911,200.3682,43335.0
2020-02-13 12:40:00,207.99,208.05,207.76,207.87,54684.0,200.3585,200.4163,200.137,200.2429,54684.0
2020-02-13 12:50:00,207.88,207.88,207.23,207.23,73930.0,200.2526,200.2526,199.6264,199.6264,73930.0
2020-02-13 13:00:00,207.24,207.46,207.24,207.31,53635.0,199.636,199.848,199.636,199.7035,53635.0
2020-02-13 13:10:00,207.31,207.5,207.15,207.49,67450.0,199.7035,199.8865,199.5494,199.8769,67450.0
2020-02-13 13:20:00,207.5,207.76,207.47,207.75,48663.0,199.8865,200.137,199.8576,200.1273,48663.0
2020-02-13 13:30:00,207.75,207.79,207.53,207.56,74900.0,200.1273,200.1659,199.9154,199.9443,74900.0
2020-02-13 13:40:00,207.56,208.07,207.49,208.06,65258.0,199.9443,200.4356,199.8769,200.426,65258.0
2020-02-13 13:50:00,208.07,208.12,207.89,208.01,47605.0,200.4356,200.4838,200.2622,200.3778,47605.0
2020-02-13 14:00:00,208.01,208.3,208.01,208.08,57919.0,200.3778,200.6572,200.3778,200.4452,57919.0
2020-02-13 14:10:00,208.08,208.12,207.9,208.01,56498.0,200.4452,200.4838,200.2718,200.3778,56498.0
2020-02-13 14:20:00,208.0,208.09,207.72,207.73,42805.0,200.3682,200.4549,200.0984,200.1081,42805.0
2020-02-13 14:30:00,207.74,208.08,207.74,208.04,60136.0,200.1177,200.4452,200.1177,200.4067,60136.0
2020-02-13 14:40:00,208.04,208.09,207.84,207.92,66541.0,200.4067,200.4549,200.214,200.2911,66541.0
2020-02-13 14:50:00,207.93,208.15,207.89,208.05,78781.0,200.3007,200.5127,200.2622,200.4163,78781.0
2020-02-13 15:00:00,208.05,208.15,207.74,207.94,78915.0,200.4163,200.5127,200.1177,200.3104,78915.0
2020-02-13 15:10:00,207.95,207.96,207.59,207.92,99448.0,200.32,200.3296,199.9732,200.2911,99448.0
2020-02-13 15:20:00,207.92,207.93,207.76,207.78,65894.0,200.2911,200.3007,200.137,200.1562,65894.0
2020-02-13 15:30:00,207.8,207.83,207.44,207.69,110349.0,200.1755,200.2044,199.8287,200.0695,110349.0
2020-02-13 15:40:00,207.69,207.77,207.26,207.6,136798.0,200.0695,200.1466,199.6553,199.9828,136798.0
2020-02-13 15:50:00,207.63,207.86,207.32,207.55,531732.0,200.0117,200.2333,199.7131,199.9347,531732.0
2020-02-14 09:30:00,208.29,209.36,208.01,208.83,370862.0,200.6475,201.6783,200.3778,201.1677,370862.0
2020-02-14 09:40:00,208.86,209.4,208.76,209.03,111803.0,201.1966,201.7168,201.1003,201.3604,111803.0
2020-02-14 09:50:00,209.01,209.14,208.7,209.05,139123.0,201.3411,201.4663,201.0425,201.3796,139123.0
2020-02-14 10:00:00,209.0,209.28,208.91,209.19,124762.0,201.3315,201.6012,201.2448,201.5145,124762.0
2020-02-14 10:10:00,209.18,209.32,208.97,209.27,152671.0,201.5049,201.6397,201.3026,201.5916,152671.0
2020-02-14 10:20:00,209.28,210.13,209.28,210.06,326465.0,201.6012,202.42,201.6012,202.3526,326465.0
2020-02-14 10:30:00,210.08,210.24,209.89,210.12,134389.0,202.3718,202.526,202.1888,202.4104,134389.0
2020-02-14 10:40:00,210.14,210.59,210.08,210.57,135281.0,202.4296,202.8631,202.3718,202.8439,135281.0
2020-02-14 10:50:00,210.56,210.77,210.47,210.62,188508.0,202.8342,203.0365,202.7475,202.892,188508.0
2020-02-14 11:00:00,210.62,210.62,210.28,210.47,99217.0,202.892,202.892,202.5645,202.7475,99217.0
2020-02-14 11:10:00,210.48,210.65,210.38,210.64,76154.0,202.7572,202.9209,202.6608,202.9113,76154.0
2020-02-14 11:20:00,210.64,210.66,210.37,210.45,83956.0,202.9113,202.9306,202.6512,202.7283,83956.0
2020-02-14 11:30:00,210.45,210.64,210.32,210.54,71907.0,202.7283,202.9113,202.603,202.815,71907.0
2020-02-14 11:40:00,210.54,210.78,210.51,210.65,80405.0,202.815,203.0462,202.7861,202.9209,80405.0
2020-02-14 11:50:00,210.64,210.71,210.49,210.49,85963.0,202.9113,202.9787,202.7668,202.7668,85963.0
2020-02-14 12:00:00,210.49,210.72,210.19,210.3,168200.0,202.7668,202.9884,202.4778,202.5838,168200.0
2020-02-14 12:10:00,210.29,210.33,210.2,210.22,49564.0,202.5741,202.6127,202.4874,202.5067,49564.0
2020-02-14 12:20:00,210.21,210.21,209.88,209.97,80216.0,202.4971,202.4971,202.1792,202.2659,80216.0
2020-02-14 12:30:00,209.96,210.2,209.89,210.16,48268.0,202.2562,202.4874,202.1888,202.4489,48268.0
2020-02-14 12:40:00,210.16,210.16,209.95,210.02,71623.0,202.4489,202.4489,202.2466,202.314,71623.0
2020-02-14 12:50:00,210.02,210.05,209.81,209.94,43946.0,202.314,202.3429,202.1118,202.237,43946.0
2020-02-14 13:00:00,209.94,210.25,209.87,209.9,67900.0,202.237,202.5356,202.1696,202.1985,67900.0
2020-02-14 13:10:00,209.88,210.13,209.86,209.89,35918.0,202.1792,202.42,202.1599,202.1888,35918.0
2020-02-14 13:20:00,209.9,209.96,209.82,209.84,40166.0,202.1985,202.2562,202.1214,202.1407,40166.0
2020-02-14 13:30:00,209.83,210.14,209.83,210.02,44224.0,202.131,202.4296,202.131,202.314,44224.0
2020-02-14 13:40:00,210.04,210.27,209.85,209.91,171339.0,202.3333,202.5549,202.1503,202.2081,171339.0
2020-02-14 13:50:00,209.91,209.97,209.67,209.73,70614.0,202.2081,202.2659,201.9769,202.0347,70614.0
2020-02-14 14:00:00,209.73,209.89,209.72,209.88,113418.0,202.0347,202.1888,202.0251,202.1792,113418.0
2020-02-14 14:10:00,209.87,209.93,209.36,209.57,60346.0,202.1696,202.2273,201.6783,201.8806,60346.0
2020-02-14 14:20:00,209.58,210.08,209.58,210.06,43611.0,201.8902,202.3718,201.8902,202.3526,43611.0
2020-02-14 14:30:00,210.05,210.26,209.9,210.15,40354.0,202.3429,202.5452,202.1985,202.4393,40354.0
2020-02-14 14:40:00,210.16,210.16,209.91,209.98,40889.0,202.4489,202.4489,202.2081,202.2755,40889.0
2020-02-14 14:50:00,209.98,210.1,209.94,210.07,45965.0,202.2755,202.3911,202.237,202.3622,45965.0
2020-02-14 15:00:00,210.07,210.1,209.86,209.94,78244.0,202.3622,202.3911,202.1599,202.237,78244.0
2020-02-14 15:10:00,209.96,210.03,209.63,209.86,77351.0,202.2562,202.3237,201.9384,202.1599,77351.0
2020-02-14 15:20:00,209.85,210.01,209.8,209.86,52234.0,202.1503,202.3044,202.1021,202.1599,52234.0
2020-02-14 15:30:00,209.86,210.01,209.81,209.97,95232.0,202.1599,202.3044,202.1118,202.2659,95232.0
2020-02-14 15:40:00,209.98,210.09,209.85,210.03,158929.0,202.2755,202.3815,202.1503,202.3237,158929.0
2020-02-14 15:50:00,210.04,210.32,210.02,210.23,379567.0,202.3333,202.603,202.314,202.5163,379567.0
2020-02-18 09:30:00,210.0,210.76,209.36,210.15,458952.0,202.2948,203.0269,201.6783,202.4393,458952.0
2020-02-18 09:40:00,210.17,210.78,210.12,210.48,152774.0,202.4585,203.0462,202.4104,202.7572,152774.0
2020-02-18 09:50:00,210.51,210.79,210.18,210.74,104532.0,202.7861,203.0558,202.4682,203.0076,104532.0
2020-02-18 10:00:00,210.78,210.8,210.34,210.55,120307.0,203.0462,203.0654,202.6223,202.8246,120307.0
2020-02-18 10:10:00,210.56,211.08,210.54,211.06,113053.0,202.8342,203.3352,202.815,203.3159,113053.0
2020-02-18 10:20:00,211.05,211.36,210.5,210.51,172132.0,203.3063,203.6049,202.7764,202.7861,172132.0
2020-02-18 10:30:00,210.56,210.9,210.5,210.64,97305.0,202.8342,203.1618,202.7764,202.9113,97305.0
2020-02-18 10:40:00,210.65,211.26,210.62,211.12,86072.0,202.9209,203.5085,202.892,203.3737,86072.0
2020-02-18 10:50:00,211.12,211.35,211.09,211.16,91866.0,203.3737,203.5952,203.3448,203.4122,91866.0
2020-02-18 11:00:00,211.17,211.35,211.07,211.23,113258.0,203.4219,203.5952,203.3255,203.4797,113258.0
2020-02-18 11:10:00,211.26,211.44,211.15,211.15,96788.0,203.5085,203.6819,203.4026,203.4026,96788.0
2020-02-18 11:20:00,211.14,211.33,210.86,210.95,151115.0,203.393,203.576,203.1232,203.2099,151115.0
2020-02-18 11:30:00,210.95,211.26,210.94,211.23,101215.0,203.2099,203.5085,203.2003,203.4797,101215.0
2020-02-18 11:40:00,211.22,211.24,211.09,211.18,65144.0,203.47,203.4893,203.3448,203.4315,65144.0
2020-02-18 11:50:00,211.19,211.5,211.13,211.13,77037.0,203.4411,203.7397,203.3833,203.3833,77037.0
2020-02-18 12:00:00,211.14,211.28,211.03,211.2,77525.0,203.393,203.5278,203.287,203.4508,77525.0
2020-02-18 12:10:00,211.2,211.33,211.14,211.18,61448.0,203.4508,203.576,203.393,203.4315,61448.0
2020-02-18 12:20:00,211.15,211.22,211.01,211.01,45454.0,203.4026,203.47,203.2677,203.2677,45454.0
2020-02-18 12:30:00,211.03,211.4,211.03,211.39,72369.0,203.287,203.6434,203.287,203.6338,72369.0
2020-02-18 12:40:00,211.39,211.45,211.33,211.42,45073.0,203.6338,203.6916,203.576,203.6627,45073.0
2020-02-18 12:50:00,211.42,211.49,211.25,211.25,67422.0,203.6627,203.7301,203.4989,203.4989,67422.0
2020-02-18 13:00:00,211.26,211.46,211.25,211.44,92235.0,203.5085,203.7012,203.4989,203.6819,92235.0
2020-02-18 13:10:00,211.46,211.46,211.1,211.13,51566.0,203.7012,203.7012,203.3544,203.3833,51566.0
2020-02-18 13:20:00,211.14,211.18,211.07,211.13,92800.0,203.393,203.4315,203.3255,203.3833,92800.0
2020-02-18 13:30:00,211.13,211.19,210.92,211.01,128329.0,203.3833,203.4411,203.181,203.2677,128329.0
2020-02-18 13:40:00,211.02,211.14,210.96,211.0,40522.0,203.2774,203.393,203.2196,203.2581,40522.0
2020-02-18 13:50:00,211.01,211.02,210.78,210.95,69411.0,203.2677,203.2774,203.0462,203.2099,69411.0
2020-02-18 14:00:00,210.94,210.94,210.69,210.78,68271.0,203.2003,203.2003,202.9595,203.0462,68271.0
2020-02-18 14:10:00,210.79,210.91,210.6,210.91,115520.0,203.0558,203.1714,202.8728,203.1714,115520.0
2020-02-18 14:20:00,210.93,211.42,210.89,211.29,99566.0,203.1907,203.6627,203.1521,203.5374,99566.0
2020-02-18 14:30:00,211.29,211.31,211.0,211.03,69361.0,203.5374,203.5567,203.2581,203.287,69361.0
2020-02-18 14:40:00,211.05,211.18,210.93,210.94,68484.0,203.3063,203.4315,203.1907,203.2003,68484.0
2020-02-18 14:50:00,210.96,211.12,210.91,210.95,52545.0,203.2196,203.3737,203.1714,203.2099,52545.0
2020-02-18 15:00:00,210.96,211.11,210.89,211.06,77062.0,203.2196,203.3641,203.1521,203.3159,77062.0
2020-02-18 15:10:00,211.07,211.31,211.06,211.1,62328.0,203.3255,203.5567,203.3159,203.3544,62328.0
2020-02-18 15:20:00,211.1,211.25,211.07,211.22,88790.0,203.3544,203.4989,203.3255,203.47,88790.0
2020-02-18 15:30:00,211.2,211.22,211.03,211.14,151796.0,203.4508,203.47,203.287,203.393,151796.0
2020-02-18 15:40:00,211.14,211.35,211.1,211.19,265389.0,203.393,203.5952,203.3544,203.4411,265389.0
2020-02-18 15:50:00,211.14,211.36,210.96,211.23,495646.0,203.393,203.6049,203.2196,203.4797,495646.0
2020-02-19 09:30:00,212.52,212.83,211.71,212.53,345126.0,204.7223,205.0209,203.942,204.732,345126.0
2020-02-19 09:40:00,212.52,212.72,212.02,212.61,141782.0,204.7223,204.915,204.2407,204.809,141782.0
2020-02-19 09:50:00,212.59,213.0,212.53,212.67,91238.0,204.7898,205.1847,204.732,204.8668,91238.0
2020-02-19 10:00:00,212.66,213.22,212.56,213.2,103168.0,204.8572,205.3966,204.7609,205.3774,103168.0
2020-02-19 10:10:00,213.21,213.91,213.11,213.9,197821.0,205.387,206.0613,205.2907,206.0517,197821.0
2020-02-19 10:20:00,213.89,213.96,213.15,213.16,152223.0,206.0421,206.1095,205.3292,205.3388,152223.0
2020-02-19 10:30:00,213.2,213.31,213.05,213.18,94662.0,205.3774,205.4833,205.2329,205.3581,94662.0
2020-02-19 10:40:00,213.18,213.41,213.15,213.17,52113.0,205.3581,205.5797,205.3292,205.3485,52113.0
2020-02-19 10:50:00,213.15,213.15,212.8,213.05,70014.0,205.3292,205.3292,204.992,205.2329,70014.0
2020-02-19 11:00:00,213.08,213.43,213.0,213.3,93835.0,205.2618,205.5989,205.1847,205.4737,93835.0
2020-02-19 11:10:00,213.28,213.45,213.07,213.32,48430.0,205.4544,205.6182,205.2521,205.493,48430.0
2020-02-19 11:20:00,213.32,213.52,213.29,213.44,44063.0,205.493,205.6856,205.4641,205.6086,44063.0
2020-02-19 11:30:00,213.46,213.74,213.4,213.64,107269.0,205.6278,205.8976,205.57,205.8012,107269.0
2020-02-19 11:40:00,213.66,213.88,213.63,213.83,116454.0,205.8205,206.0324,205.7916,205.9843,116454.0
2020-02-19 11:50:00,213.83,213.98,213.73,213.98,53098.0,205.9843,206.1287,205.8879,206.1287,53098.0
2020-02-19 12:00:00,213.97,213.97,213.75,213.79,73733.0,206.1191,206.1191,205.9072,205.9457,73733.0
2020-02-19 12:10:00,213.8,214.07,213.78,214.07,61962.0,205.9554,206.2154,205.9361,206.2154,61962.0
2020-02-19 12:20:00,214.07,214.12,213.94,213.95,55076.0,206.2154,206.2636,206.0902,206.0998,55076.0
2020-02-19 12:30:00,213.94,214.08,213.74,213.94,173439.0,206.0902,206.2251,205.8976,206.0902,173439.0
2020-02-19 12:40:00,213.93,213.96,213.84,213.93,77339.0,206.0806,206.1095,205.9939,206.0806,77339.0
2020-02-19 12:50:00,213.93,213.98,213.84,213.88,152384.0,206.0806,206.1287,205.9939,206.0324,152384.0
2020-02-19 13:00:00,213.88,213.97,213.72,213.94,71827.0,206.0324,206.1191,205.8783,206.0902,71827.0
2020-02-19 13:10:00,213.94,214.07,213.87,214.02,51176.0,206.0902,206.2154,206.0228,206.1673,51176.0
2020-02-19 13:20:00,214.02,214.03,213.91,214.01,85059.0,206.1673,206.1769,206.0613,206.1576,85059.0
2020-02-19 13:30:00,214.01,214.12,213.97,214.0,62584.0,206.1576,206.2636,206.1191,206.148,62584.0
2020-02-19 13:40:00,213.99,214.11,213.95,214.06,41580.0,206.1384,206.254,206.0998,206.2058,41580.0
2020-02-19 13:50:00,214.06,214.08,213.77,213.89,55313.0,206.2058,206.2251,205.9265,206.0421,55313.0
2020-02-19 14:00:00,213.88,214.01,213.77,214.0,73622.0,206.0324,206.1576,205.9265,206.148,73622.0
2020-02-19 14:10:00,214.01,214.11,213.93,214.02,58515.0,206.1576,206.254,206.0806,206.1673,58515.0
2020-02-19 14:20:00,214.03,214.09,213.96,213.99,43348.0,206.1769,206.2347,206.1095,206.1384,43348.0
2020-02-19 14:30:00,213.99,214.05,213.85,213.95,61474.0,206.1384,206.1962,206.0035,206.0998,61474.0
2020-02-19 14:40:00,213.96,214.06,213.88,213.99,59020.0,206.1095,206.2058,206.0324,206.1384,59020.0
2020-02-19 14:50:00,213.98,214.07,213.98,214.02,48982.0,206.1287,206.2154,206.1287,206.1673,48982.0
2020-02-19 15:00:00,214.04,214.17,213.9,213.97,84640.0,206.1865,206.3118,206.0517,206.1191,84640.0
2020-02-19 15:10:00,213.97,214.0,213.66,213.7,124298.0,206.1191,206.148,205.8205,205.859,124298.0
2020-02-19 15:20:00,213.69,213.75,213.42,213.47,63450.0,205.8494,205.9072,205.5893,205.6375,63450.0
2020-02-19 15:30:00,213.48,213.68,213.33,213.33,88977.0,205.6471,205.8398,205.5026,205.5026,88977.0
2020-02-19 15:40:00,213.33,213.43,213.17,213.31,110420.0,205.5026,205.5989,205.3485,205.4833,110420.0
2020-02-19 15:50:00,213.34,213.38,213.11,213.31,260227.0,205.5122,205.5508,205.2907,205.4833,260227.0
2020-02-20 09:30:00,212.13,213.69,212.0,212.83,528728.0,204.3466,205.8494,204.2214,205.0209,528728.0
2020-02-20 09:40:00,212.82,212.89,212.16,212.61,193505.0,205.0113,205.0787,204.3755,204.809,193505.0
2020-02-20 09:50:00,212.58,213.16,212.55,213.12,139987.0,204.7801,205.3388,204.7512,205.3003,139987.0
2020-02-20 10:00:00,213.13,213.34,212.9,212.98,98110.0,205.3099,205.5122,205.0884,205.1654,98110.0
2020-02-20 10:10:00,212.98,213.15,212.96,212.96,130523.0,205.1654,205.3292,205.1462,205.1462,130523.0
2020-02-20 10:20:00,212.99,213.13,212.76,212.97,72009.0,205.1751,205.3099,204.9535,205.1558,72009.0
2020-02-20 10:30:00,212.95,213.17,212.82,213.07,89738.0,205.1365,205.3485,205.0113,205.2521,89738.0
2020-02-20 10:40:00,213.09,213.64,213.01,213.56,192162.0,205.2714,205.8012,205.1943,205.7242,192162.0
2020-02-20 10:50:00,213.57,213.6,213.1,213.12,173339.0,205.7338,205.7627,205.281,205.3003,173339.0
2020-02-20 11:00:00,213.11,213.11,212.73,212.82,124165.0,205.2907,205.2907,204.9246,205.0113,124165.0
2020-02-20 11:10:00,212.83,212.85,211.83,211.93,394948.0,205.0209,205.0402,204.0576,204.154,394948.0
2020-02-20 11:20:00,211.9,212.19,210.46,210.53,357311.0,204.1251,204.4044,202.7379,202.8053,357311.0
2020-02-20 11:30:00,210.5,210.62,208.28,210.17,429945.0,202.7764,202.892,200.6379,202.4585,429945.0
2020-02-20 11:40:00,210.09,210.55,209.5,209.63,231156.0,202.3815,202.8246,201.8131,201.9384,231156.0
2020-02-20 11:50:00,209.62,211.02,209.52,210.5,155794.0,201.9287,203.2774,201.8324,202.7764,155794.0
2020-02-20 12:00:00,210.44,210.5,209.8,209.82,160512.0,202.7186,202.7764,202.1021,202.1214,160512.0
2020-02-20 12:10:00,209.84,210.36,209.75,209.75,113721.0,202.1407,202.6416,202.054,202.054,113721.0
2020-02-20 12:20:00,209.75,209.79,209.0,209.26,157128.0,202.054,202.0925,201.3315,201.5819,157128.0
2020-02-20 12:30:00,209.33,209.67,209.17,209.41,68813.0,201.6494,201.9769,201.4952,201.7264,68813.0
2020-02-20 12:40:00,209.4,209.55,209.11,209.22,68226.0,201.7168,201.8613,201.4374,201.5434,68226.0
2020-02-20 12:50:00,209.23,209.99,209.14,209.83,64884.0,201.553,202.2851,201.4663,202.131,64884.0
2020-02-20 13:00:00,209.81,210.39,209.56,210.3,76841.0,202.1118,202.6705,201.8709,202.5838,76841.0
2020-02-20 13:10:00,210.32,210.82,210.24,210.37,76331.0,202.603,203.0847,202.526,202.6512,76331.0
2020-02-20 13:20:00,210.38,210.54,210.15,210.44,51181.0,202.6608,202.815,202.4393,202.7186,51181.0
2020-02-20 13:30:00,210.44,210.66,210.16,210.31,58892.0,202.7186,202.9306,202.4489,202.5934,58892.0
2020-02-20 13:40:00,210.3,210.5,210.1,210.4,37049.0,202.5838,202.7764,202.3911,202.6801,37049.0
2020-02-20 13:50:00,210.39,210.59,210.27,210.43,172819.0,202.6705,202.8631,202.5549,202.709,172819.0
2020-02-20 14:00:00,210.44,211.28,210.44,211.0,95885.0,202.7186,203.5278,202.7186,203.2581,95885.0
2020-02-20 14:10:00,211.02,211.31,210.95,210.99,103448.0,203.2774,203.5567,203.2099,203.2485,103448.0
2020-02-20 14:20:00,211.0,211.2,210.9,210.92,85552.0,203.2581,203.4508,203.1618,203.181,85552.0
2020-02-20 14:30:00,210.9,211.52,210.87,211.36,69980.0,203.1618,203.759,203.1329,203.6049,69980.0
2020-02-20 14:40:00,211.36,211.38,211.02,211.09,91736.0,203.6049,203.6241,203.2774,203.3448,91736.0
2020-02-20 14:50:00,211.13,211.33,210.8,211.2,72834.0,203.3833,203.576,203.0654,203.4508,72834.0
2020-02-20 15:00:00,211.24,211.25,210.9,210.99,73818.0,203.4893,203.4989,203.1618,203.2485,73818.0
2020-02-20 15:10:00,210.98,211.18,210.76,211.17,67282.0,203.2388,203.4315,203.0269,203.4219,67282.0
2020-02-20 15:20:00,211.14,211.51,211.14,211.46,179832.0,203.393,203.7494,203.393,203.7012,179832.0
2020-02-20 15:30:00,211.47,211.83,211.46,211.76,192080.0,203.7108,204.0576,203.7012,203.9902,192080.0
2020-02-20 15:40:00,211.75,211.92,211.06,211.14,226104.0,203.9806,204.1443,203.3159,203.393,226104.0
2020-02-20 15:50:00,211.12,211.55,211.06,211.4,530668.0,203.3737,203.7879,203.3159,203.6434,530668.0
2020-02-21 09:30:00,209.9,210.22,208.61,209.16,646831.0,202.1985,202.5067,200.9558,201.4856,646831.0
2020-02-21 09:40:00,209.1,209.3,207.56,207.61,289369.0,201.4278,201.6205,199.9443,199.9925,289369.0
2020-02-21 09:50:00,207.66,208.83,207.42,208.5,281383.0,200.0406,201.1677,199.8094,200.8498,281383.0
2020-02-21 10:00:00,208.56,209.08,208.05,208.55,290877.0,200.9076,201.4085,200.4163,200.898,290877.0
2020-02-21 10:10:00,208.49,208.57,207.62,207.97,371354.0,200.8402,200.9172,200.0021,200.3393,371354.0
2020-02-21 10:20:00,207.97,209.31,207.94,208.88,338414.0,200.3393,201.6301,200.3104,201.2159,338414.0
2020-02-21 10:30:00,208.87,209.18,208.7,208.79,436855.0,201.2062,201.5049,201.0425,201.1292,436855.0
2020-02-21 10:40:00,208.77,208.77,207.63,208.15,300661.0,201.1099,201.1099,200.0117,200.5127,300661.0
2020-02-21 10:50:00,208.22,209.04,208.14,208.72,150967.0,200.5801,201.37,200.503,201.0617,150967.0
2020-02-21 11:00:00,208.74,209.16,208.59,208.99,102283.0,201.081,201.4856,200.9365,201.3218,102283.0
2020-02-21 11:10:00,208.99,209.23,208.93,209.13,101847.0,201.3218,201.553,201.264,201.4567,101847.0
2020-02-21 11:20:00,209.11,209.77,209.02,209.76,101305.0,201.4374,202.0732,201.3507,202.0636,101305.0
2020-02-21 11:30:00,209.74,210.04,209.53,209.57,109168.0,202.0443,202.3333,201.842,201.8806,109168.0
2020-02-21 11:40:00,209.59,209.76,209.27,209.46,55557.0,201.8998,202.0636,201.5916,201.7746,55557.0
2020-02-21 11:50:00,209.47,209.71,209.37,209.46,102541.0,201.7842,202.0154,201.6879,201.7746,102541.0
2020-02-21 12:00:00,209.47,209.75,209.32,209.36,55284.0,201.7842,202.054,201.6397,201.6783,55284.0
2020-02-21 12:10:00,209.36,209.47,209.28,209.31,35870.0,201.6783,201.7842,201.6012,201.6301,35870.0
2020-02-21 12:20:00,209.33,209.41,209.07,209.21,150694.0,201.6494,201.7264,201.3989,201.5338,150694.0
2020-02-21 12:30:00,209.22,209.49,209.17,209.49,125268.0,201.5434,201.8035,201.4952,201.8035,125268.0
2020-02-21 12:40:00,209.48,209.5,209.22,209.25,69609.0,201.7939,201.8131,201.5434,201.5723,69609.0
2020-02-21 12:50:00,209.26,209.36,209.0,209.17,85476.0,201.5819,201.6783,201.3315,201.4952,85476.0
2020-02-21 13:00:00,209.17,209.36,209.08,209.2,121533.0,201.4952,201.6783,201.4085,201.5241,121533.0
2020-02-21 13:10:00,209.2,209.26,208.75,208.85,86003.0,201.5241,201.5819,201.0906,201.187,86003.0
2020-02-21 13:20:00,208.86,209.03,208.73,208.73,48111.0,201.1966,201.3604,201.0714,201.0714,48111.0
2020-02-21 13:30:00,208.73,208.88,208.4,208.51,50904.0,201.0714,201.2159,200.7535,200.8595,50904.0
2020-02-21 13:40:00,208.52,208.69,208.05,208.07,65283.0,200.8691,201.0328,200.4163,200.4356,65283.0
2020-02-21 13:50:00,208.09,208.09,207.61,207.91,103868.0,200.4549,200.4549,199.9925,200.2815,103868.0
2020-02-21 14:00:00,207.91,208.37,207.83,208.0,110869.0,200.2815,200.7246,200.2044,200.3682,110869.0
2020-02-21 14:10:00,208.0,208.08,207.61,207.62,131636.0,200.3682,200.4452,199.9925,200.0021,131636.0
2020-02-21 14:20:00,207.6,208.0,207.56,207.92,117836.0,199.9828,200.3682,199.9443,200.2911,117836.0
2020-02-21 14:30:00,207.93,208.23,207.8,207.89,71088.0,200.3007,200.5897,200.1755,200.2622,71088.0
2020-02-21 14:40:00,207.89,208.21,207.81,207.93,59086.0,200.2622,200.5705,200.1851,200.3007,59086.0
2020-02-21 14:50:00,207.91,208.37,207.91,208.32,65286.0,200.2815,200.7246,200.2815,200.6764,65286.0
2020-02-21 15:00:00,208.25,208.39,208.01,208.15,64568.0,200.609,200.7439,200.3778,200.5127,64568.0
2020-02-21 15:10:00,208.17,208.39,208.1,208.16,67828.0,200.5319,200.7439,200.4645,200.5223,67828.0
2020-02-21 15:20:00,208.16,208.27,208.02,208.16,72436.0,200.5223,200.6283,200.3874,200.5223,72436.0
2020-02-21 15:30:00,208.16,208.31,207.84,208.2,108597.0,200.5223,200.6668,200.214,200.5608,108597.0
2020-02-21 15:40:00,208.22,208.48,208.13,208.44,141415.0,200.5801,200.8306,200.4934,200.792,141415.0
2020-02-21 15:50:00,208.43,208.84,208.39,208.81,478306.0,200.7824,201.1773,200.7439,201.1484,478306.0
2020-02-24 09:30:00,197.89,203.0,194.01,202.76,1619108.0,190.6291,195.5516,186.8915,195.3204,1619108.0
2020-02-24 09:40:00,202.71,203.77,202.05,202.61,388109.0,195.2723,196.2934,194.6365,195.1759,388109.0
2020-02-24 09:50:00,202.6,203.0,202.0,202.88,380985.0,195.1663,195.5516,194.5883,195.436,380985.0
2020-02-24 10:00:00,202.88,203.18,202.03,202.19,267471.0,195.436,195.725,194.6172,194.7713,267471.0
2020-02-24 10:10:00,202.16,202.47,201.8,201.86,234012.0,194.7424,195.0411,194.3957,194.4535,234012.0
2020-02-24 10:20:00,201.88,201.94,201.16,201.2,228265.0,194.4727,194.5305,193.7791,193.8177,228265.0
2020-02-24 10:30:00,201.19,201.46,200.34,201.25,242740.0,193.808,194.0681,192.9892,193.8658,242740.0
2020-02-24 10:40:00,201.24,201.61,200.76,201.51,134668.0,193.8562,194.2126,193.3938,194.1163,134668.0
2020-02-24 10:50:00,201.54,201.71,201.06,201.63,167029.0,194.1452,194.309,193.6828,194.2319,167029.0
2020-02-24 11:00:00,201.55,201.86,200.78,201.23,106026.0,194.1548,194.4535,193.4131,193.8466,106026.0
2020-02-24 11:10:00,201.26,201.64,200.89,201.64,97035.0,193.8755,194.2415,193.519,194.2415,97035.0
2020-02-24 11:20:00,201.7,201.8,201.01,201.14,97438.0,194.2993,194.3957,193.6346,193.7599,97438.0
2020-02-24 11:30:00,201.15,201.37,200.67,200.74,120303.0,193.7695,193.9814,193.3071,193.3745,120303.0
2020-02-24 11:40:00,200.73,200.73,200.11,200.32,158272.0,193.3649,193.3649,192.7677,192.97,158272.0
2020-02-24 11:50:00,200.38,201.24,200.31,200.94,104067.0,193.0278,193.8562,192.9603,193.5672,104067.0
2020-02-24 12:00:00,200.89,200.91,200.13,200.17,129673.0,193.519,193.5383,192.7869,192.8255,129673.0
2020-02-24 12:10:00,200.13,200.73,200.07,200.73,98413.0,192.7869,193.3649,192.7291,193.3649,98413.0
2020-02-24 12:20:00,200.74,200.75,200.21,200.29,93632.0,193.3745,193.3842,192.864,192.9411,93632.0
2020-02-24 12:30:00,200.27,201.08,199.95,201.07,142670.0,192.9218,193.7021,192.6135,193.6924,142670.0
2020-02-24 12:40:00,201.1,201.13,200.56,200.69,77002.0,193.7213,193.7502,193.2011,193.3264,77002.0
2020-02-24 12:50:00,200.73,200.92,200.26,200.27,86093.0,193.3649,193.5479,192.9122,192.9218,86093.0
2020-02-24 13:00:00,200.24,200.25,199.5,199.55,154232.0,192.8929,192.9025,192.18,192.2282,154232.0
2020-02-24 13:10:00,199.58,199.66,199.15,199.55,156502.0,192.2571,192.3342,191.8429,192.2282,156502.0
2020-02-24 13:20:00,199.56,200.31,199.47,200.29,147919.0,192.2378,192.9603,192.1511,192.9411,147919.0
2020-02-24 13:30:00,200.24,200.62,200.05,200.42,100027.0,192.8929,193.2589,192.7099,193.0663,100027.0
2020-02-24 13:40:00,200.4,200.44,199.91,200.24,148765.0,193.047,193.0856,192.575,192.8929,148765.0
2020-02-24 13:50:00,200.25,200.38,199.7,200.01,106468.0,192.9025,193.0278,192.3727,192.6713,106468.0
2020-02-24 14:00:00,199.98,200.27,199.46,199.75,146483.0,192.6424,192.9218,192.1415,192.4209,146483.0
2020-02-24 14:10:00,199.77,199.86,199.15,199.43,129836.0,192.4401,192.5268,191.8429,192.1126,129836.0
2020-02-24 14:20:00,199.43,200.31,199.25,200.18,162706.0,192.1126,192.9603,191.9392,192.8351,162706.0
2020-02-24 14:30:00,200.2,200.32,199.9,200.27,174786.0,192.8544,192.97,192.5654,192.9218,174786.0
2020-02-24 14:40:00,200.25,200.32,199.87,200.08,193650.0,192.9025,192.97,192.5365,192.7388,193650.0
2020-02-24 14:50:00,200.08,200.98,199.87,200.91,176718.0,192.7388,193.6057,192.5365,193.5383,176718.0
2020-02-24 15:00:00,200.91,201.4,200.75,201.06,164099.0,193.5383,194.0103,193.3842,193.6828,164099.0
2020-02-24 15:10:00,201.04,201.06,200.33,200.52,145633.0,193.6635,193.6828,192.9796,193.1626,145633.0
2020-02-24 15:20:00,200.52,200.78,200.12,200.16,166448.0,193.1626,193.4131,192.7773,192.8158,166448.0
2020-02-24 15:30:00,200.16,200.42,199.76,199.92,268148.0,192.8158,193.0663,192.4305,192.5846,268148.0
2020-02-24 15:40:00,199.9,200.25,199.55,200.17,380101.0,192.5654,192.9025,192.2282,192.8255,380101.0
2020-02-24 15:50:00,200.16,200.18,198.65,198.78,809013.0,192.8158,192.8351,191.3612,191.4865,809013.0
2020-02-25 09:30:00,198.79,199.89,198.31,199.45,821125.0,191.4961,192.5557,191.0337,192.1319,821125.0
2020-02-25 09:40:00,199.5,199.52,197.75,198.54,331538.0,192.18,192.1993,190.4943,191.2553,331538.0
2020-02-25 09:50:00,198.53,198.7,197.84,198.34,293219.0,191.2456,191.4094,190.5809,191.0626,293219.0
2020-02-25 10:00:00,198.42,198.69,197.46,197.89,219119.0,191.1397,191.3998,190.2149,190.6291,219119.0
2020-02-25 10:10:00,197.87,197.91,196.99,197.0,323869.0,190.6098,190.6484,189.7621,189.7718,323869.0
2020-02-25 10:20:00,197.0,197.1,195.05,195.88,512783.0,189.7718,189.8681,187.8933,188.6929,512783.0
2020-02-25 10:30:00,195.88,196.1,195.02,195.79,377135.0,188.6929,188.9048,187.8644,188.6062,377135.0
2020-02-25 10:40:00,195.77,196.88,195.43,195.85,252198.0,188.5869,189.6562,188.2594,188.664,252198.0
2020-02-25 10:50:00,195.81,195.86,194.66,195.69,348790.0,188.6254,188.6736,187.5176,188.5098,348790.0
2020-02-25 11:00:00,195.68,195.73,193.86,194.26,463042.0,188.5002,188.5484,186.747,187.1323,463042.0
2020-02-25 11:10:00,194.15,194.87,193.37,193.74,271104.0,187.0263,187.7199,186.275,186.6314,271104.0
2020-02-25 11:20:00,193.73,194.02,193.23,193.52,296258.0,186.6218,186.9011,186.1401,186.4195,296258.0
2020-02-25 11:30:00,193.54,194.16,193.25,193.66,251825.0,186.4387,187.036,186.1594,186.5543,251825.0
2020-02-25 11:40:00,193.66,194.5,192.82,194.33,385580.0,186.5543,187.3635,185.7451,187.1997,385580.0
2020-02-25 11:50:00,194.31,194.69,194.07,194.36,159384.0,187.1805,187.5465,186.9493,187.2286,159384.0
2020-02-25 12:00:00,194.36,194.66,193.92,194.24,151436.0,187.2286,187.5176,186.8048,187.113,151436.0
2020-02-25 12:10:00,194.22,194.55,193.15,193.3,209450.0,187.0938,187.4117,186.063,186.2075,209450.0
2020-02-25 12:20:00,193.34,193.62,192.92,193.27,223005.0,186.2461,186.5158,185.8415,186.1786,223005.0
2020-02-25 12:30:00,193.25,193.91,193.22,193.67,155599.0,186.1594,186.7951,186.1305,186.564,155599.0
2020-02-25 12:40:00,193.65,193.67,192.14,192.17,281135.0,186.5447,186.564,185.0901,185.119,281135.0
2020-02-25 12:50:00,192.17,192.57,191.81,191.98,264560.0,185.119,185.5043,184.7722,184.936,264560.0
2020-02-25 13:00:00,191.96,192.32,191.35,192.24,287244.0,184.9167,185.2635,184.3291,185.1864,287244.0
2020-02-25 13:10:00,192.26,192.53,191.13,191.36,209504.0,185.2057,185.4658,184.1172,184.3387,209504.0
2020-02-25 13:20:00,191.35,191.89,191.31,191.75,218101.0,184.3291,184.8493,184.2905,184.7144,218101.0
2020-02-25 13:30:00,191.72,191.75,190.61,190.77,285481.0,184.6855,184.7144,183.6162,183.7704,285481.0
2020-02-25 13:40:00,190.78,191.6,190.71,191.12,186774.0,183.78,184.5699,183.7126,184.1075,186774.0
2020-02-25 13:50:00,191.17,191.62,190.06,190.06,229897.0,184.1557,184.5892,183.0864,183.0864,229897.0
2020-02-25 14:00:00,190.11,190.23,188.6,188.69,629065.0,183.1346,183.2502,181.68,181.7667,629065.0
2020-02-25 14:10:00,188.75,190.11,188.61,189.23,313691.0,181.8245,183.1346,181.6896,182.2869,313691.0
2020-02-25 14:20:00,189.23,189.72,188.67,188.68,300861.0,182.2869,182.7589,181.7474,181.757,300861.0
2020-02-25 14:30:00,188.71,189.15,188.17,188.5,368810.0,181.7859,182.2098,181.2658,181.5836,368810.0
2020-02-25 14:40:00,188.44,190.36,188.39,190.16,352493.0,181.5259,183.3754,181.4777,183.1827,352493.0
2020-02-25 14:50:00,190.21,190.55,189.74,189.87,305780.0,183.2309,183.5584,182.7782,182.9034,305780.0
2020-02-25 15:00:00,189.9,190.61,189.75,190.02,302357.0,182.9323,183.6162,182.7878,183.0479,302357.0
2020-02-25 15:10:00,190.04,190.17,188.86,189.05,286696.0,183.0671,183.1924,181.9304,182.1135,286696.0
2020-02-25 15:20:00,189.06,189.19,188.3,188.46,316490.0,182.1231,182.2483,181.391,181.5451,316490.0
2020-02-25 15:30:00,188.42,188.71,187.72,187.91,527001.0,181.5066,181.7859,180.8323,181.0153,527001.0
2020-02-25 15:40:00,187.91,189.59,187.91,188.78,365372.0,181.0153,182.6337,181.0153,181.8534,365372.0
2020-02-25 15:50:00,188.81,189.18,188.21,188.64,839578.0,181.8823,182.2387,181.3043,181.7185,839578.0
2020-02-26 09:30:00,190.0,192.25,189.35,192.11,1174065.0,183.0286,185.1961,182.4025,185.0612,1174065.0
2020-02-26 09:40:00,192.13,193.04,191.23,191.47,575668.0,185.0805,185.9571,184.2135,184.4447,575668.0
2020-02-26 09:50:00,191.47,191.74,190.84,191.45,420815.0,184.4447,184.7048,183.8378,184.4254,420815.0
2020-02-26 10:00:00,191.38,191.78,190.31,190.75,320914.0,184.358,184.7433,183.3272,183.7511,320914.0
2020-02-26 10:10:00,190.81,192.34,190.52,192.15,273641.0,183.8089,185.2828,183.5295,185.0997,273641.0
2020-02-26 10:20:00,192.18,192.59,191.83,192.16,277568.0,185.1286,185.5236,184.7915,185.1094,277568.0
2020-02-26 10:30:00,192.17,192.77,192.06,192.3,310057.0,185.119,185.697,185.013,185.2442,310057.0
2020-02-26 10:40:00,192.26,193.16,192.19,193.13,171457.0,185.2057,186.0727,185.1383,186.0438,171457.0
2020-02-26 10:50:00,193.17,193.52,192.86,193.0,211870.0,186.0823,186.4195,185.7837,185.9185,211870.0
2020-02-26 11:00:00,193.0,193.0,192.42,192.47,129929.0,185.9185,185.9185,185.3598,185.408,129929.0
2020-02-26 11:10:00,192.51,192.71,192.01,192.59,153966.0,185.4465,185.6392,184.9649,185.5236,153966.0
2020-02-26 11:20:00,192.59,193.26,192.53,192.81,199598.0,185.5236,186.169,185.4658,185.7355,199598.0
2020-02-26 11:30:00,192.79,193.12,192.22,193.01,287914.0,185.7162,186.0341,185.1672,185.9282,287914.0
2020-02-26 11:40:00,193.07,193.22,192.32,192.34,126402.0,185.986,186.1305,185.2635,185.2828,126402.0
2020-02-26 11:50:00,192.37,192.42,191.68,191.85,160514.0,185.3117,185.3598,184.647,184.8107,160514.0
2020-02-26 12:00:00,191.89,192.08,190.16,190.47,205973.0,184.8493,185.0323,183.1827,183.4814,205973.0
2020-02-26 12:10:00,190.41,190.52,189.21,189.98,260326.0,183.4236,183.5295,182.2676,183.0093,260326.0
2020-02-26 12:20:00,189.93,190.41,189.65,190.2,154395.0,182.9612,183.4236,182.6915,183.2213,154395.0
2020-02-26 12:30:00,190.22,190.93,190.2,190.44,174938.0,183.2405,183.9245,183.2213,183.4525,174938.0
2020-02-26 12:40:00,190.45,190.53,189.79,190.25,82161.0,183.4621,183.5392,182.8263,183.2694,82161.0
2020-02-26 12:50:00,190.28,190.53,189.63,190.19,93417.0,183.2983,183.5392,182.6722,183.2116,93417.0
2020-02-26 13:00:00,190.23,190.59,189.65,189.67,68704.0,183.2502,183.597,182.6915,182.7107,68704.0
2020-02-26 13:10:00,189.7,190.19,189.43,189.59,68635.0,182.7396,183.2116,182.4795,182.6337,68635.0
2020-02-26 13:20:00,189.59,190.21,189.47,189.82,81679.0,182.6337,183.2309,182.5181,182.8552,81679.0
2020-02-26 13:30:00,189.79,189.91,187.73,187.91,282386.0,182.8263,182.9419,180.8419,181.0153,282386.0
2020-02-26 13:40:00,187.85,189.17,187.25,188.74,244619.0,180.9575,182.2291,180.3795,181.8148,244619.0
2020-02-26 13:50:00,188.67,188.89,187.58,187.73,138791.0,181.7474,181.9593,180.6974,180.8419,138791.0
2020-02-26 14:00:00,187.67,188.62,187.46,188.05,163939.0,180.7841,181.6992,180.5818,181.1502,163939.0
2020-02-26 14:10:00,188.09,188.85,187.95,188.42,115861.0,181.1887,181.9208,181.0538,181.5066,115861.0
2020-02-26 14:20:00,188.42,189.3,188.29,188.36,125486.0,181.5066,182.3543,181.3814,181.4488,125486.0
2020-02-26 14:30:00,188.39,189.0,188.02,188.48,137907.0,181.4777,182.0653,181.1213,181.5644,137907.0
2020-02-26 14:40:00,188.5,188.64,187.7,188.25,144055.0,181.5836,181.7185,180.813,181.3428,144055.0
2020-02-26 14:50:00,188.26,188.28,187.52,187.67,151283.0,181.3525,181.3717,180.6396,180.7841,151283.0
2020-02-26 15:00:00,187.69,188.35,187.63,188.05,148922.0,180.8034,181.4392,180.7456,181.1502,148922.0
2020-02-26 15:10:00,188.1,189.49,187.95,188.72,187104.0,181.1983,182.5373,181.0538,181.7956,187104.0
2020-02-26 15:20:00,188.73,188.87,187.76,188.18,136732.0,181.8052,181.9401,180.8708,181.2754,136732.0
2020-02-26 15:30:00,188.21,188.52,187.7,188.24,213576.0,181.3043,181.6029,180.813,181.3332,213576.0
2020-02-26 15:40:00,188.26,188.34,187.61,187.8,248064.0,181.3525,181.4295,180.7263,180.9093,248064.0
2020-02-26 15:50:00,187.74,188.15,187.03,187.16,597830.0,180.8515,181.2465,180.1676,180.2928,597830.0
2020-02-27 09:30:00,182.3,183.0,180.92,182.96,1264513.0,175.6111,176.2855,174.2818,176.2469,1264513.0
2020-02-27 09:40:00,182.96,183.17,180.13,181.03,546300.0,176.2469,176.4492,173.5208,174.3877,546300.0
2020-02-27 09:50:00,181.06,184.62,180.8,184.23,634944.0,174.4166,177.846,174.1662,177.4703,634944.0
2020-02-27 10:00:00,184.12,184.79,182.89,183.28,427719.0,177.3644,178.0098,176.1795,176.5552,427719.0
2020-02-27 10:10:00,183.29,183.64,182.4,182.59,332893.0,176.5648,176.902,175.7075,175.8905,332893.0
2020-02-27 10:20:00,182.65,182.74,181.9,182.21,397455.0,175.9483,176.035,175.2258,175.5244,397455.0
2020-02-27 10:30:00,182.27,182.75,181.12,182.7,422812.0,175.5822,176.0446,174.4744,175.9965,422812.0
2020-02-27 10:40:00,182.67,183.25,181.9,183.11,399526.0,175.9676,176.5263,175.2258,176.3914,399526.0
2020-02-27 10:50:00,183.18,184.45,182.95,184.45,264394.0,176.4588,177.6822,176.2373,177.6822,264394.0
2020-02-27 11:00:00,184.4,185.78,184.24,185.61,385839.0,177.6341,178.9634,177.48,178.7997,385839.0
2020-02-27 11:10:00,185.54,185.8,184.77,185.71,270436.0,178.7323,178.9827,177.9905,178.896,270436.0
2020-02-27 11:20:00,185.7,185.83,183.83,183.86,265519.0,178.8864,179.0116,177.085,177.1139,265519.0
2020-02-27 11:30:00,183.91,184.41,182.95,183.31,200746.0,177.1621,177.6437,176.2373,176.5841,200746.0
2020-02-27 11:40:00,183.34,184.11,182.82,183.85,217173.0,176.613,177.3547,176.1121,177.1043,217173.0
2020-02-27 11:50:00,183.91,184.42,183.65,184.33,212082.0,177.1621,177.6534,176.9116,177.5667,212082.0
2020-02-27 12:00:00,184.32,184.55,183.77,184.36,134899.0,177.557,177.7786,177.0272,177.5956,134899.0
2020-02-27 12:10:00,184.41,184.94,184.11,184.68,222871.0,177.6437,178.1543,177.3547,177.9038,222871.0
2020-02-27 12:20:00,184.63,184.73,183.32,184.41,193840.0,177.8556,177.952,176.5937,177.6437,193840.0
2020-02-27 12:30:00,184.4,186.3,184.17,186.1,381069.0,177.6341,179.4644,177.4125,179.2717,381069.0
2020-02-27 12:40:00,186.06,186.21,185.33,186.18,188721.0,179.2332,179.3777,178.53,179.3488,188721.0
2020-02-27 12:50:00,186.16,186.34,185.1,185.19,195766.0,179.3295,179.5029,178.3084,178.3951,195766.0
2020-02-27 13:00:00,185.08,185.95,184.86,185.93,136331.0,178.2891,179.1272,178.0772,179.1079,136331.0
2020-02-27 13:10:00,185.92,186.29,185.17,185.36,181065.0,179.0983,179.4547,178.3758,178.5589,181065.0
2020-02-27 13:20:00,185.33,186.06,185.13,185.27,279461.0,178.53,179.2332,178.3373,178.4722,279461.0
2020-02-27 13:30:00,185.27,185.51,184.09,184.24,183161.0,178.4722,178.7034,177.3355,177.48,183161.0
2020-02-27 13:40:00,184.22,184.59,182.82,183.91,191192.0,177.4607,177.8171,176.1121,177.1621,191192.0
2020-02-27 13:50:00,183.98,184.65,182.97,183.08,184726.0,177.2295,177.8749,176.2566,176.3625,184726.0
2020-02-27 14:00:00,183.16,183.59,182.61,182.72,166570.0,176.4396,176.8538,175.9098,176.0157,166570.0
2020-02-27 14:10:00,182.66,183.52,182.44,182.59,141265.0,175.9579,176.7864,175.746,175.8905,141265.0
2020-02-27 14:20:00,182.58,184.12,182.58,183.8,106005.0,175.8809,177.3644,175.8809,177.0561,106005.0
2020-02-27 14:30:00,183.83,183.83,183.0,183.17,105259.0,177.085,177.085,176.2855,176.4492,105259.0
2020-02-27 14:40:00,183.2,183.68,182.91,183.38,205629.0,176.4781,176.9405,176.1988,176.6515,205629.0
2020-02-27 14:50:00,183.41,183.5,182.56,182.67,241422.0,176.6804,176.7671,175.8616,175.9676,241422.0
2020-02-27 15:00:00,182.69,183.44,181.95,183.36,207458.0,175.9868,176.7093,175.274,176.6322,207458.0
2020-02-27 15:10:00,183.39,183.74,182.64,182.66,124261.0,176.6611,176.9983,175.9387,175.9579,124261.0
2020-02-27 15:20:00,182.69,182.96,182.31,182.31,196504.0,175.9868,176.2469,175.6208,175.6208,196504.0
2020-02-27 15:30:00,182.32,182.41,181.11,181.48,357217.0,175.6304,175.7171,174.4648,174.8212,357217.0
2020-02-27 15:40:00,181.51,182.0,181.06,181.6,394360.0,174.8501,175.3221,174.4166,174.9368,394360.0
2020-02-27 15:50:00,181.62,181.7,180.0,180.0,1162429.0,174.9561,175.0332,173.3955,173.3955,1162429.0
2020-02-28 09:30:00,173.79,178.39,172.98,177.74,1471683.0,167.4134,171.8446,166.6331,171.2184,1471683.0
2020-02-28 09:40:00,177.68,178.75,176.31,176.88,621017.0,171.1607,172.1914,169.8409,170.39,621017.0
2020-02-28 09:50:00,176.75,177.2,174.79,175.36,492380.0,170.2648,170.6983,168.3767,168.9258,492380.0
2020-02-28 10:00:00,175.49,175.83,173.99,175.33,726228.0,169.051,169.3785,167.606,168.8969,726228.0
2020-02-28 10:10:00,175.27,176.3,174.93,175.93,512631.0,168.8391,169.8313,168.5116,169.4749,512631.0
2020-02-28 10:20:00,175.92,177.0,175.1,175.2,580064.0,169.4652,170.5056,168.6753,168.7716,580064.0
2020-02-28 10:30:00,175.17,176.44,174.94,175.45,420369.0,168.7427,169.9661,168.5212,169.0125,420369.0
2020-02-28 10:40:00,175.53,175.83,174.4,175.16,347861.0,169.0895,169.3785,168.001,168.7331,347861.0
2020-02-28 10:50:00,175.14,177.06,174.94,176.77,335958.0,168.7138,170.5634,168.5212,170.284,335958.0
2020-02-28 11:00:00,176.74,176.93,175.16,175.5,304406.0,170.2551,170.4382,168.7331,169.0606,304406.0
2020-02-28 11:10:00,175.5,176.8,174.94,176.76,281038.0,169.0606,170.3129,168.5212,170.2744,281038.0
2020-02-28 11:20:00,176.72,177.53,176.28,177.36,247065.0,170.2359,171.0162,169.812,170.8524,247065.0
2020-02-28 11:30:00,177.53,179.42,177.22,179.29,446559.0,171.0162,172.8368,170.7175,172.7116,446559.0
2020-02-28 11:40:00,179.28,181.83,179.0,179.12,561438.0,172.7019,175.1584,172.4322,172.5478,561438.0
2020-02-28 11:50:00,179.11,179.59,177.26,178.34,239504.0,172.5382,173.0006,170.7561,171.7964,239504.0
2020-02-28 12:00:00,178.42,178.74,177.1,178.44,251594.0,171.8735,172.1818,170.6019,171.8928,251594.0
2020-02-28 12:10:00,178.48,179.0,177.8,178.42,211379.0,171.9313,172.4322,171.2762,171.8735,211379.0
2020-02-28 12:20:00,178.41,179.79,178.41,179.67,200892.0,171.8639,173.1932,171.8639,173.0776,200892.0
2020-02-28 12:30:00,179.68,180.57,179.38,179.84,218357.0,173.0873,173.9446,172.7983,173.2414,218357.0
2020-02-28 12:40:00,179.86,180.55,178.56,178.98,209548.0,173.2607,173.9253,172.0084,172.413,209548.0
2020-02-28 12:50:00,178.97,180.49,178.79,180.33,143745.0,172.4033,173.8675,172.2299,173.7134,143745.0
2020-02-28 13:00:00,180.37,180.61,179.4,180.12,176470.0,173.752,173.9831,172.8175,173.5111,176470.0
2020-02-28 13:10:00,180.11,180.16,178.8,179.68,237500.0,173.5015,173.5497,172.2396,173.0873,237500.0
2020-02-28 13:20:00,179.67,179.91,178.82,178.92,162944.0,173.0776,173.3088,172.2588,172.3552,162944.0
2020-02-28 13:30:00,178.79,178.88,176.96,177.79,215425.0,172.2299,172.3166,170.4671,171.2666,215425.0
2020-02-28 13:40:00,177.76,177.92,176.19,177.31,215018.0,171.2377,171.3918,169.7253,170.8042,215018.0
2020-02-28 13:50:00,177.08,177.33,176.25,177.12,194393.0,170.5827,170.8235,169.7831,170.6212,194393.0
2020-02-28 14:00:00,177.06,177.21,175.8,176.0,225230.0,170.5634,170.7079,169.3496,169.5423,225230.0
2020-02-28 14:10:00,175.99,176.87,175.94,176.66,193563.0,169.5327,170.3804,169.4845,170.1781,193563.0
2020-02-28 14:20:00,176.62,177.59,176.12,176.72,162891.0,170.1395,171.074,169.6579,170.2359,162891.0
2020-02-28 14:30:00,176.82,178.72,176.59,177.67,282881.0,170.3322,172.1625,170.1106,171.151,282881.0
2020-02-28 14:40:00,177.61,180.12,177.59,179.14,312598.0,171.0932,173.5111,171.074,172.5671,312598.0
2020-02-28 14:50:00,179.06,179.65,177.4,177.86,195212.0,172.49,173.0584,170.8909,171.334,195212.0
2020-02-28 15:00:00,177.95,178.17,176.35,176.97,223424.0,171.4207,171.6327,169.8795,170.4767,223424.0
2020-02-28 15:10:00,176.91,178.91,176.68,178.53,270726.0,170.4189,172.3455,170.1973,171.9795,270726.0
2020-02-28 15:20:00,178.54,178.64,176.2,176.28,246026.0,171.9891,172.0854,169.735,169.812,246026.0
2020-02-28 15:30:00,176.14,177.18,176.1,176.79,507203.0,169.6772,170.679,169.6386,170.3033,507203.0
2020-02-28 15:40:00,176.8,178.1,176.04,177.97,925269.0,170.3129,171.5652,169.5808,171.44,925269.0
2020-02-28 15:50:00,177.92,182.33,177.28,182.02,1315552.0,171.3918,175.64,170.7753,175.3414,1315552.0
2020-03-02 09:30:00,186.44,186.44,183.1,183.69,1167593.0,179.5992,179.5992,176.3818,176.9501,1167593.0
2020-03-02 09:40:00,183.72,184.63,183.23,183.95,409873.0,176.979,177.8556,176.507,177.2006,409873.0
2020-03-02 09:50:00,183.92,184.47,183.24,184.0,436632.0,177.1717,177.7015,176.5166,177.2488,436632.0
2020-03-02 10:00:00,183.93,184.27,183.44,183.73,798747.0,177.1813,177.5089,176.7093,176.9887,798747.0
2020-03-02 10:10:00,183.7,185.54,183.69,184.29,509567.0,176.9598,178.7323,176.9501,177.5281,509567.0
2020-03-02 10:20:00,184.21,184.56,183.1,184.11,384011.0,177.4511,177.7882,176.3818,177.3547,384011.0
2020-03-02 10:30:00,184.17,184.88,183.25,184.65,250004.0,177.4125,178.0965,176.5263,177.8749,250004.0
2020-03-02 10:40:00,184.71,186.02,184.42,186.0,293486.0,177.9327,179.1946,177.6534,179.1754,293486.0
2020-03-02 10:50:00,186.03,186.54,185.41,185.42,289269.0,179.2043,179.6956,178.607,178.6167,289269.0
2020-03-02 11:00:00,185.36,186.49,185.28,185.62,286580.0,178.5589,179.6474,178.4818,178.8093,286580.0
2020-03-02 11:10:00,185.62,188.0,185.62,187.32,312323.0,178.8093,181.102,178.8093,180.4469,312323.0
2020-03-02 11:20:00,187.3,188.84,187.07,188.44,334496.0,180.4277,181.9112,180.2061,181.5259,334496.0
2020-03-02 11:30:00,188.47,188.98,187.6,188.83,293069.0,181.5547,182.046,180.7167,181.9015,293069.0
2020-03-02 11:40:00,188.84,189.1,188.38,188.98,518742.0,181.9112,182.1616,181.4681,182.046,518742.0
2020-03-02 11:50:00,188.99,189.78,188.71,189.61,301902.0,182.0557,182.8167,181.7859,182.6529,301902.0
2020-03-02 12:00:00,189.61,189.8,188.96,189.2,296104.0,182.6529,182.8359,182.0268,182.258,296104.0
2020-03-02 12:10:00,189.24,189.44,187.57,188.31,184246.0,182.2965,182.4892,180.6878,181.4006,184246.0
2020-03-02 12:20:00,188.27,188.35,187.67,188.22,199120.0,181.3621,181.4392,180.7841,181.3139,199120.0
2020-03-02 12:30:00,188.25,189.23,188.11,189.02,149995.0,181.3428,182.2869,181.208,182.0846,149995.0
2020-03-02 12:40:00,189.03,189.2,188.32,188.87,180854.0,182.0942,182.258,181.4103,181.9401,180854.0
2020-03-02 12:50:00,188.95,189.22,188.55,189.0,102845.0,182.0171,182.2772,181.6318,182.0653,102845.0
2020-03-02 13:00:00,189.02,189.32,188.31,188.64,115277.0,182.0846,182.3736,181.4006,181.7185,115277.0
2020-03-02 13:10:00,188.67,188.82,188.02,188.13,319084.0,181.7474,181.8919,181.1213,181.2272,319084.0
2020-03-02 13:20:00,188.13,188.27,187.26,187.7,238881.0,181.2272,181.3621,180.3891,180.813,238881.0
2020-03-02 13:30:00,187.65,188.45,187.18,188.4,116561.0,180.7648,181.5355,180.3121,181.4873,116561.0
2020-03-02 13:40:00,188.4,188.67,187.54,187.78,133418.0,181.4873,181.7474,180.6589,180.8901,133418.0
2020-03-02 13:50:00,187.76,188.53,187.37,188.43,125437.0,180.8708,181.6125,180.4951,181.5162,125437.0
2020-03-02 14:00:00,188.36,188.73,187.85,188.68,82491.0,181.4488,181.8052,180.9575,181.757,82491.0
2020-03-02 14:10:00,188.7,188.76,187.75,187.94,125669.0,181.7763,181.8341,180.8612,181.0442,125669.0
2020-03-02 14:20:00,187.98,188.21,187.2,187.3,148808.0,181.0827,181.3043,180.3313,180.4277,148808.0
2020-03-02 14:30:00,187.3,187.8,186.62,186.63,187861.0,180.4277,180.9093,179.7726,179.7823,187861.0
2020-03-02 14:40:00,186.63,187.07,185.84,186.93,145583.0,179.7823,180.2061,179.0212,180.0713,145583.0
2020-03-02 14:50:00,186.89,187.63,186.32,186.59,140113.0,180.0327,180.7456,179.4836,179.7437,140113.0
2020-03-02 15:00:00,186.61,188.14,186.53,187.92,118595.0,179.763,181.2369,179.6859,181.0249,118595.0
2020-03-02 15:10:00,187.91,188.13,187.49,187.5,121668.0,181.0153,181.2272,180.6107,180.6203,121668.0
2020-03-02 15:20:00,187.55,189.04,187.52,188.8,149043.0,180.6685,182.1038,180.6396,181.8726,149043.0
2020-03-02 15:30:00,188.79,189.75,188.54,189.71,195814.0,181.863,182.7878,181.6222,182.7493,195814.0
2020-03-02 15:40:00,189.68,190.69,189.3,190.69,277689.0,182.7204,183.6933,182.3543,183.6933,277689.0
2020-03-02 15:50:00,190.7,192.44,190.7,192.29,858123.0,183.7029,185.3791,183.7029,185.2346,858123.0
2020-03-03 09:30:00,193.2,193.24,189.63,190.23,916260.0,186.1112,186.1497,182.6722,183.2502,916260.0
2020-03-03 09:40:00,190.3,190.74,189.56,190.3,297362.0,183.3176,183.7415,182.6048,183.3176,297362.0
2020-03-03 09:50:00,190.22,190.24,188.13,188.74,244260.0,183.2405,183.2598,181.2272,181.8148,244260.0
2020-03-03 10:00:00,188.76,194.04,188.57,193.21,551714.0,181.8341,186.9204,181.6511,186.1208,551714.0
2020-03-03 10:10:00,193.13,193.36,190.89,191.28,404056.0,186.0438,186.2653,183.886,184.2616,404056.0
2020-03-03 10:20:00,191.41,193.49,191.34,192.16,300718.0,184.3869,186.3906,184.3194,185.1094,300718.0
2020-03-03 10:30:00,192.06,193.15,191.52,192.28,190323.0,185.013,186.063,184.4928,185.225,190323.0
2020-03-03 10:40:00,192.21,193.13,191.83,192.19,194239.0,185.1575,186.0438,184.7915,185.1383,194239.0
2020-03-03 10:50:00,192.17,192.69,191.55,192.39,132328.0,185.119,185.6199,184.5217,185.3309,132328.0
2020-03-03 11:00:00,192.39,192.69,191.04,191.18,218648.0,185.3309,185.6199,184.0305,184.1653,218648.0
2020-03-03 11:10:00,191.0,191.07,189.4,189.69,194890.0,183.9919,184.0594,182.4506,182.73,194890.0
2020-03-03 11:20:00,189.69,190.07,187.61,188.12,339813.0,182.73,183.096,180.7263,181.2176,339813.0
2020-03-03 11:30:00,188.03,189.73,187.6,189.69,170142.0,181.1309,182.7685,180.7167,182.73,170142.0
2020-03-03 11:40:00,189.75,190.12,188.81,188.91,121592.0,182.7878,183.1442,181.8823,181.9786,121592.0
2020-03-03 11:50:00,189.0,190.93,188.88,190.74,161367.0,182.0653,183.9245,181.9497,183.7415,161367.0
2020-03-03 12:00:00,190.65,191.42,190.29,191.19,133206.0,183.6548,184.3965,183.308,184.1749,133206.0
2020-03-03 12:10:00,191.3,191.3,190.16,190.28,115223.0,184.2809,184.2809,183.1827,183.2983,115223.0
2020-03-03 12:20:00,190.23,190.72,189.5,189.75,122884.0,183.2502,183.7222,182.547,182.7878,122884.0
2020-03-03 12:30:00,189.8,189.92,189.06,189.75,75479.0,182.8359,182.9515,182.1231,182.7878,75479.0
2020-03-03 12:40:00,189.67,190.19,189.36,189.78,91684.0,182.7107,183.2116,182.4121,182.8167,91684.0
2020-03-03 12:50:00,189.8,189.83,188.86,189.13,105327.0,182.8359,182.8648,181.9304,182.1905,105327.0
2020-03-03 13:00:00,189.1,189.11,188.5,188.69,133505.0,182.1616,182.1713,181.5836,181.7667,133505.0
2020-03-03 13:10:00,188.7,189.06,187.75,187.92,146858.0,181.7763,182.1231,180.8612,181.0249,146858.0
2020-03-03 13:20:00,187.97,188.38,187.05,187.91,218143.0,181.0731,181.4681,180.1869,181.0153,218143.0
2020-03-03 13:30:00,187.88,188.73,187.41,188.58,154636.0,180.9864,181.8052,180.5336,181.6607,154636.0
2020-03-03 13:40:00,188.6,188.6,187.1,187.11,170647.0,181.68,181.68,180.235,180.2446,170647.0
2020-03-03 13:50:00,187.15,187.43,186.33,186.42,141156.0,180.2832,180.5529,179.4933,179.58,141156.0
2020-03-03 14:00:00,186.4,186.94,184.53,184.62,162266.0,179.5607,180.0809,177.7593,177.846,162266.0
2020-03-03 14:10:00,184.59,186.29,184.59,184.77,164566.0,177.8171,179.4547,177.8171,177.9905,164566.0
2020-03-03 14:20:00,184.7,186.48,184.5,186.05,174783.0,177.9231,179.6378,177.7304,179.2235,174783.0
2020-03-03 14:30:00,186.03,186.63,185.2,185.25,144942.0,179.2043,179.7823,178.4047,178.4529,144942.0
2020-03-03 14:40:00,185.24,186.5,184.92,186.34,134620.0,178.4433,179.657,178.135,179.5029,134620.0
2020-03-03 14:50:00,186.35,187.0,185.71,186.65,115453.0,179.5125,180.1387,178.896,179.8015,115453.0
2020-03-03 15:00:00,186.63,187.84,186.42,187.13,151486.0,179.7823,180.9479,179.58,180.2639,151486.0
2020-03-03 15:10:00,187.13,189.0,186.97,188.61,173752.0,180.2639,182.0653,180.1098,181.6896,173752.0
2020-03-03 15:20:00,188.58,188.71,187.08,188.31,209816.0,181.6607,181.7859,180.2158,181.4006,209816.0
2020-03-03 15:30:00,188.38,188.38,184.95,185.3,217525.0,181.4681,181.4681,178.1639,178.5011,217525.0
2020-03-03 15:40:00,185.34,187.3,185.13,185.58,285807.0,178.5396,180.4277,178.3373,178.7708,285807.0
2020-03-03 15:50:00,185.53,186.97,184.6,185.63,783851.0,178.7226,180.1098,177.8267,178.819,783851.0
2020-03-04 09:30:00,190.36,190.79,187.51,187.91,628199.0,183.3754,183.7896,180.63,181.0153,628199.0
2020-03-04 09:40:00,188.04,188.34,186.73,186.84,286449.0,181.1405,181.4295,179.8786,179.9846,286449.0
2020-03-04 09:50:00,186.91,187.16,186.21,186.95,297666.0,180.052,180.2928,179.3777,180.0905,297666.0
2020-03-04 10:00:00,186.77,187.45,186.25,186.65,323437.0,179.9171,180.5722,179.4162,179.8015,323437.0
2020-03-04 10:10:00,186.65,188.39,186.17,188.34,219939.0,179.8015,181.4777,179.3391,181.4295,219939.0
2020-03-04 10:20:00,188.36,188.62,187.75,188.54,182987.0,181.4488,181.6992,180.8612,181.6222,182987.0
2020-03-04 10:30:00,188.55,188.95,188.03,188.86,206372.0,181.6318,182.0171,181.1309,181.9304,206372.0
2020-03-04 10:40:00,188.86,189.07,188.04,188.5,138688.0,181.9304,182.1327,181.1405,181.5836,138688.0
2020-03-04 10:50:00,188.56,188.89,188.08,188.32,185158.0,181.6414,181.9593,181.1791,181.4103,185158.0
2020-03-04 11:00:00,188.36,188.64,187.75,188.59,148630.0,181.4488,181.7185,180.8612,181.6703,148630.0
2020-03-04 11:10:00,188.62,189.53,188.47,189.45,145268.0,181.6992,182.5759,181.5547,182.4988,145268.0
2020-03-04 11:20:00,189.45,189.75,188.95,189.7,146787.0,182.4988,182.7878,182.0171,182.7396,146787.0
2020-03-04 11:30:00,189.74,189.85,188.61,188.74,151665.0,182.7782,182.8841,181.6896,181.8148,151665.0
2020-03-04 11:40:00,188.67,189.58,188.5,188.91,128311.0,181.7474,182.624,181.5836,181.9786,128311.0
2020-03-04 11:50:00,188.88,189.47,188.71,188.88,129291.0,181.9497,182.5181,181.7859,181.9497,129291.0
2020-03-04 12:00:00,188.9,189.68,188.89,189.62,144707.0,181.969,182.7204,181.9593,182.6626,144707.0
2020-03-04 12:10:00,189.62,190.02,189.23,189.33,131926.0,182.6626,183.0479,182.2869,182.3832,131926.0
2020-03-04 12:20:00,189.31,189.73,188.96,189.54,75074.0,182.3639,182.7685,182.0268,182.5855,75074.0
2020-03-04 12:30:00,189.65,189.98,189.41,189.51,89993.0,182.6915,183.0093,182.4603,182.5566,89993.0
2020-03-04 12:40:00,189.57,190.0,189.42,190.0,75172.0,182.6144,183.0286,182.4699,183.0286,75172.0
2020-03-04 12:50:00,189.97,190.59,189.81,190.52,118501.0,182.9997,183.597,182.8456,183.5295,118501.0
2020-03-04 13:00:00,190.51,191.46,190.51,191.15,132740.0,183.5199,184.435,183.5199,184.1364,132740.0
2020-03-04 13:10:00,191.15,191.66,190.76,191.65,103079.0,184.1364,184.6277,183.7607,184.6181,103079.0
2020-03-04 13:20:00,191.66,191.99,191.3,191.6,141102.0,184.6277,184.9456,184.2809,184.5699,141102.0
2020-03-04 13:30:00,191.6,191.72,190.75,190.89,111230.0,184.5699,184.6855,183.7511,183.886,111230.0
2020-03-04 13:40:00,190.93,191.27,190.64,191.03,74747.0,183.9245,184.252,183.6451,184.0208,74747.0
2020-03-04 13:50:00,191.02,191.48,190.67,190.93,85083.0,184.0112,184.4543,183.674,183.9245,85083.0
2020-03-04 14:00:00,190.95,191.22,190.39,190.96,106854.0,183.9438,184.2038,183.4043,183.9534,106854.0
2020-03-04 14:10:00,190.93,191.56,190.84,191.47,142043.0,183.9245,184.5314,183.8378,184.4447,142043.0
2020-03-04 14:20:00,191.43,192.12,191.25,191.78,151330.0,184.4061,185.0708,184.2327,184.7433,151330.0
2020-03-04 14:30:00,191.79,192.21,191.54,191.63,126625.0,184.7529,185.1575,184.5121,184.5988,126625.0
2020-03-04 14:40:00,191.67,191.87,191.41,191.66,124764.0,184.6373,184.83,184.3869,184.6277,124764.0
2020-03-04 14:50:00,191.69,192.13,191.25,191.85,168309.0,184.6566,185.0805,184.2327,184.8107,168309.0
2020-03-04 15:00:00,191.83,192.04,191.54,191.84,122561.0,184.7915,184.9938,184.5121,184.8011,122561.0
2020-03-04 15:10:00,191.85,192.17,191.67,191.9,149659.0,184.8107,185.119,184.6373,184.8589,149659.0
2020-03-04 15:20:00,191.95,193.0,191.95,193.0,158738.0,184.9071,185.9185,184.9071,185.9185,158738.0
2020-03-04 15:30:00,193.01,193.78,193.0,193.65,251780.0,185.9282,186.6699,185.9185,186.5447,251780.0
2020-03-04 15:40:00,193.71,193.73,192.33,192.49,226104.0,186.6025,186.6218,185.2731,185.4272,226104.0
2020-03-04 15:50:00,192.56,194.49,192.54,194.3,815995.0,185.4947,187.3539,185.4754,187.1708,815995.0
2020-03-05 09:30:00,191.07,191.79,189.2,190.64,549076.0,184.0594,184.7529,182.258,183.6451,549076.0
2020-03-05 09:40:00,190.7,190.81,189.64,189.64,229207.0,183.7029,183.8089,182.6818,182.6818,229207.0
2020-03-05 09:50:00,189.64,190.11,188.61,189.41,166897.0,182.6818,183.1346,181.6896,182.4603,166897.0
2020-03-05 10:00:00,189.36,189.69,188.77,189.09,123248.0,182.4121,182.73,181.8437,182.152,123248.0
2020-03-05 10:10:00,189.02,190.4,188.94,190.39,153611.0,182.0846,183.4139,182.0075,183.4043,153611.0
2020-03-05 10:20:00,190.35,190.85,189.69,190.03,127472.0,183.3658,183.8474,182.73,183.0575,127472.0
2020-03-05 10:30:00,190.04,190.58,189.78,190.0,95448.0,183.0671,183.5873,182.8167,183.0286,95448.0
2020-03-05 10:40:00,190.0,190.71,189.71,190.55,92809.0,183.0286,183.7126,182.7493,183.5584,92809.0
2020-03-05 10:50:00,190.61,191.22,190.22,190.3,92878.0,183.6162,184.2038,183.2405,183.3176,92878.0
2020-03-05 11:00:00,190.28,191.32,190.12,191.24,80536.0,183.2983,184.3002,183.1442,184.2231,80536.0
2020-03-05 11:10:00,191.21,191.86,190.93,191.76,78615.0,184.1942,184.8204,183.9245,184.724,78615.0
2020-03-05 11:20:00,191.77,191.92,191.15,191.76,97649.0,184.7337,184.8782,184.1364,184.724,97649.0
2020-03-05 11:30:00,191.67,191.77,190.46,190.46,158144.0,184.6373,184.7337,183.4717,183.4717,158144.0
2020-03-05 11:40:00,190.42,190.73,189.94,190.36,99765.0,183.4332,183.7318,182.9708,183.3754,99765.0
2020-03-05 11:50:00,190.39,190.61,189.63,189.95,100208.0,183.4043,183.6162,182.6722,182.9804,100208.0
2020-03-05 12:00:00,189.94,190.4,189.3,189.5,212235.0,182.9708,183.4139,182.3543,182.547,212235.0
2020-03-05 12:10:00,189.49,189.75,188.9,188.95,94799.0,182.5373,182.7878,181.969,182.0171,94799.0
2020-03-05 12:20:00,188.96,189.28,188.6,189.22,105560.0,182.0268,182.335,181.68,182.2772,105560.0
2020-03-05 12:30:00,189.17,189.51,188.34,188.45,81608.0,182.2291,182.5566,181.4295,181.5355,81608.0
2020-03-05 12:40:00,188.5,188.5,187.39,188.01,150943.0,181.5836,181.5836,180.5144,181.1116,150943.0
2020-03-05 12:50:00,188.01,188.13,187.57,187.58,106781.0,181.1116,181.2272,180.6878,180.6974,106781.0
2020-03-05 13:00:00,187.63,188.21,187.27,187.41,97457.0,180.7456,181.3043,180.3988,180.5336,97457.0
2020-03-05 13:10:00,187.41,187.82,186.9,187.12,143781.0,180.5336,180.9286,180.0424,180.2543,143781.0
2020-03-05 13:20:00,187.02,187.95,186.85,187.9,118145.0,180.158,181.0538,179.9942,181.0057,118145.0
2020-03-05 13:30:00,187.91,188.64,187.61,187.99,156666.0,181.0153,181.7185,180.7263,181.0924,156666.0
2020-03-05 13:40:00,187.97,188.2,187.38,188.11,87755.0,181.0731,181.2947,180.5047,181.208,87755.0
2020-03-05 13:50:00,188.14,188.36,187.16,187.75,90181.0,181.2369,181.4488,180.2928,180.8612,90181.0
2020-03-05 14:00:00,187.76,187.8,186.77,187.06,94404.0,180.8708,180.9093,179.9171,180.1965,94404.0
2020-03-05 14:10:00,187.04,187.99,186.83,187.01,92038.0,180.1772,181.0924,179.9749,180.1483,92038.0
2020-03-05 14:20:00,187.03,187.24,186.36,186.56,89549.0,180.1676,180.3699,179.5222,179.7148,89549.0
2020-03-05 14:30:00,186.65,187.7,186.56,187.45,113115.0,179.8015,180.813,179.7148,180.5722,113115.0
2020-03-05 14:40:00,187.41,187.82,186.93,187.33,89368.0,180.5336,180.9286,180.0713,180.4566,89368.0
2020-03-05 14:50:00,187.35,187.79,186.92,187.36,82852.0,180.4758,180.8997,180.0616,180.4855,82852.0
2020-03-05 15:00:00,187.43,187.55,186.54,186.79,134156.0,180.5529,180.6685,179.6956,179.9364,134156.0
2020-03-05 15:10:00,186.83,186.93,185.68,186.33,260856.0,179.9749,180.0713,178.8671,179.4933,260856.0
2020-03-05 15:20:00,186.34,186.62,185.64,186.11,129708.0,179.5029,179.7726,178.8286,179.2813,129708.0
2020-03-05 15:30:00,186.04,187.75,185.89,186.18,219557.0,179.2139,180.8612,179.0694,179.3488,219557.0
2020-03-05 15:40:00,186.26,187.08,185.95,186.56,304716.0,179.4258,180.2158,179.1272,179.7148,304716.0
2020-03-05 15:50:00,186.51,187.71,186.17,186.84,847548.0,179.6667,180.8226,179.3391,179.9846,847548.0
2020-03-06 09:30:00,183.54,184.45,182.5,183.21,757563.0,176.8056,177.6822,175.8038,176.4877,757563.0
2020-03-06 09:40:00,183.29,183.29,180.98,181.26,448501.0,176.5648,176.5648,174.3396,174.6093,448501.0
2020-03-06 09:50:00,181.25,181.82,180.2,181.8,459705.0,174.5997,175.1487,173.5882,175.1295,459705.0
2020-03-06 10:00:00,181.71,182.15,180.57,181.03,241585.0,175.0428,175.4666,173.9446,174.3877,241585.0
2020-03-06 10:10:00,180.99,182.85,180.85,182.0,279684.0,174.3492,176.141,174.2143,175.3221,279684.0
2020-03-06 10:20:00,182.07,184.25,181.9,184.14,191668.0,175.3896,177.4896,175.2258,177.3836,191668.0
2020-03-06 10:30:00,184.13,184.95,183.27,184.9,227338.0,177.374,178.1639,176.5455,178.1157,227338.0
2020-03-06 10:40:00,184.79,185.99,184.28,185.02,339832.0,178.0098,179.1657,177.5185,178.2313,339832.0
2020-03-06 10:50:00,185.08,185.2,183.3,184.14,268000.0,178.2891,178.4047,176.5744,177.3836,268000.0
2020-03-06 11:00:00,184.15,184.32,183.08,183.31,177327.0,177.3933,177.557,176.3625,176.5841,177327.0
2020-03-06 11:10:00,183.22,183.84,182.91,183.16,149132.0,176.4974,177.0946,176.1988,176.4396,149132.0
2020-03-06 11:20:00,183.13,184.17,183.02,183.54,191913.0,176.4107,177.4125,176.3047,176.8056,191913.0
2020-03-06 11:30:00,183.56,184.82,183.52,184.71,192557.0,176.8249,178.0387,176.7864,177.9327,192557.0
2020-03-06 11:40:00,184.72,184.72,182.88,182.88,155844.0,177.9423,177.9423,176.1699,176.1699,155844.0
2020-03-06 11:50:00,182.96,183.54,182.85,183.3,105372.0,176.2469,176.8056,176.141,176.5744,105372.0
2020-03-06 12:00:00,183.33,183.51,182.21,182.26,90819.0,176.6033,176.7767,175.5244,175.5726,90819.0
2020-03-06 12:10:00,182.24,182.5,181.58,181.67,242635.0,175.5533,175.8038,174.9176,175.0043,242635.0
2020-03-06 12:20:00,181.55,182.3,181.38,181.47,119190.0,174.8887,175.6111,174.7249,174.8116,119190.0
2020-03-06 12:30:00,181.6,183.29,181.43,182.7,121976.0,174.9368,176.5648,174.7731,175.9965,121976.0
2020-03-06 12:40:00,182.64,183.32,182.43,182.79,77327.0,175.9387,176.5937,175.7364,176.0832,77327.0
2020-03-06 12:50:00,182.75,183.07,181.98,182.19,224250.0,176.0446,176.3529,175.3029,175.5052,224250.0
2020-03-06 13:00:00,182.21,183.09,182.17,182.79,88232.0,175.5244,176.3721,175.4859,176.0832,88232.0
2020-03-06 13:10:00,182.81,182.98,182.29,182.79,71880.0,176.1024,176.2662,175.6015,176.0832,71880.0
2020-03-06 13:20:00,182.85,183.79,182.77,183.09,112743.0,176.141,177.0465,176.0639,176.3721,112743.0
2020-03-06 13:30:00,183.01,183.36,182.49,182.85,114950.0,176.2951,176.6322,175.7942,176.141,114950.0
2020-03-06 13:40:00,182.84,183.1,181.84,182.09,150273.0,176.1313,176.3818,175.168,175.4088,150273.0
2020-03-06 13:50:00,182.04,182.24,181.5,181.63,121308.0,175.3607,175.5533,174.8405,174.9657,121308.0
2020-03-06 14:00:00,181.65,181.91,181.0,181.31,197486.0,174.985,175.2354,174.3588,174.6575,197486.0
2020-03-06 14:10:00,181.31,181.93,181.13,181.47,126289.0,174.6575,175.2547,174.4841,174.8116,126289.0
2020-03-06 14:20:00,181.52,182.25,181.25,181.84,131305.0,174.8598,175.563,174.5997,175.168,131305.0
2020-03-06 14:30:00,181.96,182.15,180.77,180.89,151150.0,175.2836,175.4666,174.1373,174.2529,151150.0
2020-03-06 14:40:00,180.9,181.33,180.44,180.53,209873.0,174.2625,174.6767,173.8194,173.9061,209873.0
2020-03-06 14:50:00,180.51,181.07,180.16,180.57,175132.0,173.8868,174.4263,173.5497,173.9446,175132.0
2020-03-06 15:00:00,180.51,180.85,179.98,180.1,247872.0,173.8868,174.2143,173.3763,173.4919,247872.0
2020-03-06 15:10:00,180.12,181.37,180.09,181.26,219389.0,173.5111,174.7153,173.4822,174.6093,219389.0
2020-03-06 15:20:00,181.27,182.27,181.02,181.41,192631.0,174.6189,175.5822,174.3781,174.7538,192631.0
2020-03-06 15:30:00,181.32,183.16,181.0,181.9,253590.0,174.6671,176.4396,174.3588,175.2258,253590.0
2020-03-06 15:40:00,181.91,183.48,181.76,183.22,282179.0,175.2354,176.7478,175.0909,176.4974,282179.0
2020-03-06 15:50:00,183.27,185.25,183.22,184.47,677986.0,176.5455,178.4529,176.4974,177.7015,677986.0
2020-03-09 09:30:00,171.21,172.27,171.19,171.85,10814.0,164.928,165.9492,164.9088,165.5446,10814.0
2020-03-09 09:40:00,170.0,174.53,168.34,169.65,656289.0,163.7624,168.1262,162.1633,163.4253,656289.0
2020-03-09 09:50:00,169.61,178.32,168.31,177.2,644170.0,163.3868,171.7772,162.1345,170.6983,644170.0
2020-03-09 10:00:00,177.19,177.98,174.02,177.82,598773.0,170.6886,171.4496,167.6349,171.2955,598773.0
2020-03-09 10:10:00,177.87,178.61,175.84,177.09,658041.0,171.3437,172.0565,169.3882,170.5923,658041.0
2020-03-09 10:20:00,177.09,177.58,175.94,176.96,462340.0,170.5923,171.0643,169.4845,170.4671,462340.0
2020-03-09 10:30:00,176.95,177.19,175.8,176.69,309487.0,170.4574,170.6886,169.3496,170.207,309487.0
2020-03-09 10:40:00,176.76,176.99,175.17,175.26,348243.0,170.2744,170.496,168.7427,168.8294,348243.0
2020-03-09 10:50:00,175.31,175.51,174.04,174.61,299986.0,168.8776,169.0703,167.6542,168.2033,299986.0
2020-03-09 11:00:00,174.61,175.0,174.03,174.99,298187.0,168.2033,168.579,167.6446,168.5694,298187.0
2020-03-09 11:10:00,174.97,176.99,174.84,176.65,340819.0,168.5501,170.496,168.4249,170.1684,340819.0
2020-03-09 11:20:00,176.56,177.09,176.28,176.7,252965.0,170.0817,170.5923,169.812,170.2166,252965.0
2020-03-09 11:30:00,176.72,177.97,175.96,177.67,205906.0,170.2359,171.44,169.5038,171.151,205906.0
2020-03-09 11:40:00,177.68,179.27,177.54,179.18,232552.0,171.1607,172.6923,171.0258,172.6056,232552.0
2020-03-09 11:50:00,179.14,179.5,178.31,178.77,235896.0,172.5671,172.9139,171.7675,172.2107,235896.0
2020-03-09 12:00:00,178.68,179.43,177.75,179.18,227245.0,172.124,172.8464,171.2281,172.6056,227245.0
2020-03-09 12:10:00,179.18,179.57,177.9,178.33,183348.0,172.6056,172.9813,171.3726,171.7868,183348.0
2020-03-09 12:20:00,178.27,179.13,177.82,177.82,232177.0,171.729,172.5574,171.2955,171.2955,232177.0
2020-03-09 12:30:00,177.81,178.71,177.37,177.5,210726.0,171.2859,172.1529,170.862,170.9873,210726.0
2020-03-09 12:40:00,177.56,177.85,176.18,176.42,208602.0,171.0451,171.3244,169.7157,169.9469,208602.0
2020-03-09 12:50:00,176.51,177.0,176.24,176.64,137616.0,170.0336,170.5056,169.7735,170.1588,137616.0
2020-03-09 13:00:00,176.66,177.67,176.0,176.37,162140.0,170.1781,171.151,169.5423,169.8987,162140.0
2020-03-09 13:10:00,176.37,177.21,176.32,176.93,126570.0,169.8987,170.7079,169.8506,170.4382,126570.0
2020-03-09 13:20:00,176.85,177.04,176.28,176.67,163865.0,170.3611,170.5441,169.812,170.1877,163865.0
2020-03-09 13:30:00,176.66,176.67,175.43,175.5,150733.0,170.1781,170.1877,168.9932,169.0606,150733.0
2020-03-09 13:40:00,175.47,175.98,175.08,175.66,137029.0,169.0317,169.523,168.656,169.2148,137029.0
2020-03-09 13:50:00,175.54,175.54,174.41,174.66,176285.0,169.0992,169.0992,168.0106,168.2515,176285.0
2020-03-09 14:00:00,174.71,175.0,173.7,173.75,196508.0,168.2996,168.579,167.3267,167.3748,196508.0
2020-03-09 14:10:00,173.77,175.87,173.61,175.19,199462.0,167.3941,169.4171,167.24,168.762,199462.0
2020-03-09 14:20:00,175.17,175.49,173.76,173.76,170094.0,168.7427,169.051,167.3845,167.3845,170094.0
2020-03-09 14:30:00,173.75,174.15,172.7,173.9,179549.0,167.3748,167.7602,166.3634,167.5193,179549.0
2020-03-09 14:40:00,174.0,174.15,172.25,173.19,192468.0,167.6157,167.7602,165.9299,166.8354,192468.0
2020-03-09 14:50:00,173.16,175.44,173.15,174.63,189428.0,166.8065,169.0028,166.7969,168.2226,189428.0
2020-03-09 15:00:00,174.64,175.88,174.06,174.92,250413.0,168.2322,169.4267,167.6735,168.5019,250413.0
2020-03-09 15:10:00,174.91,175.0,173.61,174.06,255452.0,168.4923,168.579,167.24,167.6735,255452.0
2020-03-09 15:20:00,174.11,175.62,173.87,174.39,361326.0,167.7216,169.1762,167.4904,167.9914,361326.0
2020-03-09 15:30:00,174.38,175.39,173.81,174.74,355657.0,167.9817,168.9547,167.4326,168.3285,355657.0
2020-03-09 15:40:00,174.76,175.32,174.33,174.76,449135.0,168.3478,168.8872,167.9336,168.3478,449135.0
2020-03-09 15:50:00,174.75,174.77,170.71,170.71,1471086.0,168.3382,168.3574,164.4464,164.4464,1471086.0
2020-03-10 09:30:00,179.47,180.0,177.13,177.34,939341.0,172.885,173.3955,170.6308,170.8331,939341.0
2020-03-10 09:40:00,177.33,177.42,175.44,176.23,383722.0,170.8235,170.9102,169.0028,169.7639,383722.0
2020-03-10 09:50:00,176.29,177.59,175.73,176.61,368696.0,169.8217,171.074,169.2822,170.1299,368696.0
2020-03-10 10:00:00,176.69,177.77,176.41,177.66,251032.0,170.207,171.2473,169.9372,171.1414,251032.0
2020-03-10 10:10:00,177.62,178.43,177.57,178.17,235991.0,171.1029,171.8831,171.0547,171.6327,235991.0
2020-03-10 10:20:00,178.12,178.83,177.8,177.86,242903.0,171.5845,172.2685,171.2762,171.334,242903.0
2020-03-10 10:30:00,177.82,178.05,176.65,176.72,214496.0,171.2955,171.5171,170.1684,170.2359,214496.0
2020-03-10 10:40:00,176.8,176.85,175.77,175.97,249497.0,170.3129,170.3611,169.3207,169.5134,249497.0
2020-03-10 10:50:00,175.9,175.96,174.87,175.0,197566.0,169.446,169.5038,168.4538,168.579,197566.0
2020-03-10 11:00:00,174.97,176.07,174.81,175.99,216010.0,168.5501,169.6097,168.396,169.5327,216010.0
2020-03-10 11:10:00,175.89,175.96,174.1,174.23,208614.0,169.4363,169.5038,167.712,167.8372,208614.0
2020-03-10 11:20:00,174.21,174.33,172.38,172.7,254746.0,167.818,167.9336,166.0551,166.3634,254746.0
2020-03-10 11:30:00,172.78,173.25,171.88,172.93,245923.0,166.4404,166.8932,165.5735,166.5849,245923.0
2020-03-10 11:40:00,172.93,175.2,172.57,174.72,179198.0,166.5849,168.7716,166.2381,168.3093,179198.0
2020-03-10 11:50:00,174.73,175.0,172.71,173.67,188696.0,168.3189,168.579,166.373,167.2978,188696.0
2020-03-10 12:00:00,173.71,175.36,173.56,174.84,210117.0,167.3363,168.9258,167.1918,168.4249,210117.0
2020-03-10 12:10:00,174.9,176.17,174.76,175.75,158902.0,168.4827,169.7061,168.3478,169.3015,158902.0
2020-03-10 12:20:00,175.73,175.73,174.31,174.44,134051.0,169.2822,169.2822,167.9143,168.0395,134051.0
2020-03-10 12:30:00,174.29,174.42,173.48,174.31,178856.0,167.895,168.0203,167.1148,167.9143,178856.0
2020-03-10 12:40:00,174.11,175.42,173.62,175.01,138495.0,167.7216,168.9836,167.2496,168.5886,138495.0
2020-03-10 12:50:00,175.16,175.98,174.62,175.12,86030.0,168.7331,169.523,168.2129,168.6946,86030.0
2020-03-10 13:00:00,175.15,175.91,174.07,175.9,111858.0,168.7235,169.4556,167.6831,169.446,111858.0
2020-03-10 13:10:00,175.89,176.85,175.32,176.43,136196.0,169.4363,170.3611,168.8872,169.9565,136196.0
2020-03-10 13:20:00,176.38,177.25,175.19,175.64,222528.0,169.9083,170.7464,168.762,169.1955,222528.0
2020-03-10 13:30:00,175.69,176.58,175.01,175.46,168503.0,169.2437,170.101,168.5886,169.0221,168503.0
2020-03-10 13:40:00,175.71,175.93,174.6,174.98,107551.0,169.2629,169.4749,168.1937,168.5597,107551.0
2020-03-10 13:50:00,175.05,175.28,174.3,175.11,122657.0,168.6271,168.8487,167.9047,168.6849,122657.0
2020-03-10 14:00:00,175.1,175.12,173.88,175.12,97391.0,168.6753,168.6946,167.5001,168.6946,97391.0
2020-03-10 14:10:00,175.11,175.77,174.67,175.27,115595.0,168.6849,169.3207,168.2611,168.8391,115595.0
2020-03-10 14:20:00,175.26,175.52,173.61,175.15,149356.0,168.8294,169.0799,167.24,168.7235,149356.0
2020-03-10 14:30:00,175.22,176.25,175.03,175.95,144350.0,168.7909,169.7831,168.6079,169.4941,144350.0
2020-03-10 14:40:00,176.0,178.75,175.97,178.63,254161.0,169.5423,172.1914,169.5134,172.0758,254161.0
2020-03-10 14:50:00,178.61,178.74,177.65,178.28,172439.0,172.0565,172.1818,171.1318,171.7386,172439.0
2020-03-10 15:00:00,178.32,179.79,178.08,178.84,170617.0,171.7772,173.1932,171.546,172.2781,170617.0
2020-03-10 15:10:00,178.84,180.03,178.75,179.9,255196.0,172.2781,173.4244,172.1914,173.2992,255196.0
2020-03-10 15:20:00,179.84,180.71,178.91,179.16,227495.0,173.2414,174.0795,172.3455,172.5863,227495.0
2020-03-10 15:30:00,179.18,180.55,178.76,180.47,228701.0,172.6056,173.9253,172.201,173.8483,228701.0
2020-03-10 15:40:00,180.39,180.98,179.91,180.84,274938.0,173.7712,174.3396,173.3088,174.2047,274938.0
2020-03-10 15:50:00,180.97,182.61,180.84,182.59,738756.0,174.3299,175.9098,174.2047,175.8905,738756.0
2020-03-11 09:30:00,177.65,178.73,176.65,177.27,535509.0,171.1318,172.1721,170.1684,170.7657,535509.0
2020-03-11 09:40:00,177.22,177.54,176.0,177.01,226997.0,170.7175,171.0258,169.5423,170.5152,226997.0
2020-03-11 09:50:00,177.0,177.95,176.47,177.68,190824.0,170.5056,171.4207,169.995,171.1607,190824.0
2020-03-11 10:00:00,177.75,178.39,177.25,178.17,195929.0,171.2281,171.8446,170.7464,171.6327,195929.0
2020-03-11 10:10:00,178.25,178.27,176.97,177.32,232126.0,171.7097,171.729,170.4767,170.8139,232126.0
2020-03-11 10:20:00,177.35,177.46,175.8,176.16,148417.0,170.8428,170.9487,169.3496,169.6964,148417.0
2020-03-11 10:30:00,175.99,176.27,175.26,175.48,193667.0,169.5327,169.8024,168.8294,169.0414,193667.0
2020-03-11 10:40:00,175.43,175.66,174.5,174.62,196921.0,168.9932,169.2148,168.0973,168.2129,196921.0
2020-03-11 10:50:00,174.64,175.1,173.83,174.63,199842.0,168.2322,168.6753,167.4519,168.2226,199842.0
2020-03-11 11:00:00,174.62,175.91,174.48,175.69,266470.0,168.2129,169.4556,168.0781,169.2437,266470.0
2020-03-11 11:10:00,175.69,175.7,174.41,174.74,248678.0,169.2437,169.2533,168.0106,168.3285,248678.0
2020-03-11 11:20:00,174.77,174.88,174.0,174.66,267190.0,168.3574,168.4634,167.6157,168.2515,267190.0
2020-03-11 11:30:00,174.67,176.08,174.55,175.91,175812.0,168.2611,169.6194,168.1455,169.4556,175812.0
2020-03-11 11:40:00,175.86,176.09,175.06,175.67,108180.0,169.4074,169.629,168.6368,169.2244,108180.0
2020-03-11 11:50:00,175.71,176.05,175.18,175.8,132003.0,169.2629,169.5905,168.7524,169.3496,132003.0
2020-03-11 12:00:00,175.83,176.48,175.41,176.42,128866.0,169.3785,170.0047,168.9739,169.9469,128866.0
2020-03-11 12:10:00,176.4,177.0,176.02,176.83,193096.0,169.9276,170.5056,169.5616,170.3418,193096.0
2020-03-11 12:20:00,176.85,177.02,175.31,175.45,209842.0,170.3611,170.5249,168.8776,169.0125,209842.0
2020-03-11 12:30:00,175.41,175.64,174.05,174.15,209437.0,168.9739,169.1955,167.6638,167.7602,209437.0
2020-03-11 12:40:00,174.15,174.29,173.07,173.4,356265.0,167.7602,167.895,166.7198,167.0377,356265.0
2020-03-11 12:50:00,173.41,173.95,172.7,173.63,241722.0,167.0473,167.5675,166.3634,167.2593,241722.0
2020-03-11 13:00:00,173.63,173.73,172.41,172.67,268807.0,167.2593,167.3556,166.084,166.3345,268807.0
2020-03-11 13:10:00,172.71,173.37,172.5,173.22,144862.0,166.373,167.0088,166.1707,166.8643,144862.0
2020-03-11 13:20:00,173.18,173.85,172.77,173.59,147837.0,166.8258,167.4712,166.4308,167.2207,147837.0
2020-03-11 13:30:00,173.63,173.86,172.86,172.94,203298.0,167.2593,167.4808,166.5175,166.5946,203298.0
2020-03-11 13:40:00,172.92,173.46,172.25,173.13,189939.0,166.5753,167.0955,165.9299,166.7776,189939.0
2020-03-11 13:50:00,173.16,173.89,172.6,173.37,241012.0,166.8065,167.5097,166.267,167.0088,241012.0
2020-03-11 14:00:00,173.34,173.74,172.11,172.18,151359.0,166.9799,167.3652,165.795,165.8625,151359.0
2020-03-11 14:10:00,172.25,172.75,172.07,172.12,183246.0,165.9299,166.4115,165.7565,165.8047,183246.0
2020-03-11 14:20:00,172.09,172.34,171.44,171.59,270699.0,165.7758,166.0166,165.1496,165.2941,270699.0
2020-03-11 14:30:00,171.58,172.75,171.36,172.28,285841.0,165.2845,166.4115,165.0725,165.9588,285841.0
2020-03-11 14:40:00,172.25,173.03,172.06,172.2,216180.0,165.9299,166.6813,165.7469,165.8817,216180.0
2020-03-11 14:50:00,172.25,172.88,171.75,172.13,178167.0,165.9299,166.5368,165.4482,165.8143,178167.0
2020-03-11 15:00:00,172.15,172.49,170.36,170.57,265835.0,165.8336,166.1611,164.1092,164.3115,265835.0
2020-03-11 15:10:00,170.57,171.38,170.37,171.22,377965.0,164.3115,165.0918,164.1189,164.9377,377965.0
2020-03-11 15:20:00,171.27,171.82,170.2,171.72,312932.0,164.9858,165.5157,163.9551,165.4193,312932.0
2020-03-11 15:30:00,171.6,174.83,171.4,174.18,617168.0,165.3037,168.4152,165.1111,167.7891,617168.0
2020-03-11 15:40:00,174.21,174.9,173.46,173.89,392163.0,167.818,168.4827,167.0955,167.5097,392163.0
2020-03-11 15:50:00,173.83,174.8,172.41,172.9,788828.0,167.4519,168.3863,166.084,166.556,788828.0
2020-03-12 09:30:00,158.5,161.0,158.5,160.05,1324192.0,152.6844,155.0927,152.6844,154.1775,1324192.0
2020-03-12 09:40:00,160.05,160.05,160.05,160.05,0.0,154.1775,154.1775,154.1775,154.1775,0.0
2020-03-12 09:50:00,160.06,162.15,156.99,161.39,1290837.0,154.1872,156.2005,151.2298,155.4684,1290837.0
2020-03-12 10:00:00,161.46,161.49,158.75,159.59,914887.0,155.5358,155.5647,152.9252,153.7344,914887.0
2020-03-12 10:10:00,159.59,161.23,157.85,160.1,819960.0,153.7344,155.3142,152.0582,154.2257,819960.0
2020-03-12 10:20:00,160.06,160.89,159.2,160.09,783611.0,154.1872,154.9867,153.3587,154.2161,783611.0
2020-03-12 10:30:00,160.08,162.23,159.5,160.75,698644.0,154.2064,156.2775,153.6477,154.8518,698644.0
2020-03-12 10:40:00,160.72,162.3,160.43,162.24,529434.0,154.8229,156.345,154.5436,156.2872,529434.0
2020-03-12 10:50:00,162.09,164.0,161.36,163.54,475705.0,156.1427,157.9826,155.4395,157.5395,475705.0
2020-03-12 11:00:00,163.59,163.84,161.71,162.04,554216.0,157.5876,157.8285,155.7766,156.0945,554216.0
2020-03-12 11:10:00,162.14,162.61,160.92,161.25,408468.0,156.1908,156.6436,155.0156,155.3335,408468.0
2020-03-12 11:20:00,161.24,162.73,160.75,162.22,420567.0,155.3239,156.7592,154.8518,156.2679,420567.0
2020-03-12 11:30:00,162.06,162.91,161.58,162.02,364509.0,156.1138,156.9326,155.6514,156.0752,364509.0
2020-03-12 11:40:00,162.06,162.22,161.25,161.27,307594.0,156.1138,156.2679,155.3335,155.3528,307594.0
2020-03-12 11:50:00,161.27,162.72,160.52,161.95,401213.0,155.3528,156.7496,154.6303,156.0078,401213.0
2020-03-12 12:00:00,161.97,162.31,161.25,161.33,336033.0,156.0271,156.3546,155.3335,155.4106,336033.0
2020-03-12 12:10:00,161.31,161.75,160.47,161.08,347189.0,155.3913,155.8151,154.5821,155.1697,347189.0
2020-03-12 12:20:00,161.02,162.91,160.93,162.38,468528.0,155.1119,156.9326,155.0252,156.422,468528.0
2020-03-12 12:30:00,162.38,162.47,161.25,162.03,357774.0,156.422,156.5087,155.3335,156.0849,357774.0
2020-03-12 12:40:00,162.03,162.93,160.88,161.92,278284.0,156.0849,156.9519,154.9771,155.9789,278284.0
2020-03-12 12:50:00,161.88,169.16,161.88,167.68,469905.0,155.9404,162.9533,155.9404,161.5276,469905.0
2020-03-12 13:00:00,167.65,172.0,165.82,168.49,766709.0,161.4987,165.6891,159.7358,162.3078,766709.0
2020-03-12 13:10:00,168.44,168.91,163.79,166.0,456936.0,162.2597,162.7124,157.7803,159.9092,456936.0
2020-03-12 13:20:00,166.02,167.62,165.23,167.0,240794.0,159.9285,161.4698,159.1675,160.8725,240794.0
2020-03-12 13:30:00,166.79,167.74,163.21,163.55,275054.0,160.6702,161.5854,157.2216,157.5491,275054.0
2020-03-12 13:40:00,163.61,165.88,163.05,165.71,203588.0,157.6069,159.7936,157.0674,159.6298,203588.0
2020-03-12 13:50:00,165.7,166.09,164.3,165.93,236721.0,159.6202,159.9959,158.2716,159.8418,236721.0
2020-03-12 14:00:00,165.93,166.46,163.76,165.35,281401.0,159.8418,160.3523,157.7514,159.2831,281401.0
2020-03-12 14:10:00,165.36,165.63,163.07,163.44,248629.0,159.2927,159.5528,157.0867,157.4431,248629.0
2020-03-12 14:20:00,163.53,164.16,163.0,163.91,245569.0,157.5298,158.1367,157.0193,157.8959,245569.0
2020-03-12 14:30:00,163.85,164.05,162.75,163.23,263070.0,157.8381,158.0308,156.7785,157.2408,263070.0
2020-03-12 14:40:00,163.23,165.1,162.59,165.1,206176.0,157.2408,159.0422,156.6243,159.0422,206176.0
2020-03-12 14:50:00,165.03,165.54,162.7,162.83,229719.0,158.9748,159.4661,156.7303,156.8555,229719.0
2020-03-12 15:00:00,162.76,164.68,162.33,163.84,302892.0,156.7881,158.6376,156.3739,157.8285,302892.0
2020-03-12 15:10:00,163.84,165.39,162.75,163.02,422052.0,157.8285,159.3216,156.7785,157.0385,422052.0
2020-03-12 15:20:00,163.05,163.44,162.06,162.53,439263.0,157.0674,157.4431,156.1138,156.5665,439263.0
2020-03-12 15:30:00,162.47,163.67,162.35,163.23,413772.0,156.5087,157.6647,156.3931,157.2408,413772.0
2020-03-12 15:40:00,163.27,164.79,162.96,164.37,586515.0,157.2794,158.7436,156.9808,158.339,586515.0
2020-03-12 15:50:00,164.2,165.91,159.81,159.86,1633393.0,158.1753,159.8225,153.9463,153.9945,1633393.0
2020-03-13 09:30:00,168.72,169.98,167.38,167.42,980034.0,162.5294,163.7432,161.2386,161.2771,980034.0
2020-03-13 09:40:00,167.29,169.5,166.39,167.68,607497.0,161.1519,163.2808,160.2849,161.5276,607497.0
2020-03-13 09:50:00,167.66,167.81,165.06,166.18,436967.0,161.5083,161.6528,159.0037,160.0826,436967.0
2020-03-13 10:00:00,166.15,168.73,165.58,167.68,433885.0,160.0537,162.539,159.5046,161.5276,433885.0
2020-03-13 10:10:00,167.62,171.25,167.08,171.0,358116.0,161.4698,164.9666,160.9496,164.7258,358116.0
2020-03-13 10:20:00,171.0,171.82,168.83,168.99,325376.0,164.7258,165.5157,162.6354,162.7895,325376.0
2020-03-13 10:30:00,169.23,169.98,167.6,168.02,245107.0,163.0207,163.7432,161.4505,161.8551,245107.0
2020-03-13 10:40:00,168.04,168.44,166.8,167.12,212268.0,161.8744,162.2597,160.6799,160.9881,212268.0
2020-03-13 10:50:00,167.37,167.77,165.13,165.18,284921.0,161.2289,161.6143,159.0711,159.1193,284921.0
2020-03-13 11:00:00,165.18,167.46,165.18,167.11,186397.0,159.1193,161.3156,159.1193,160.9785,186397.0
2020-03-13 11:10:00,167.09,167.92,166.02,166.07,187094.0,160.9592,161.7588,159.9285,159.9766,187094.0
2020-03-13 11:20:00,166.26,166.58,163.65,163.76,181400.0,160.1597,160.4679,157.6454,157.7514,181400.0
2020-03-13 11:30:00,163.68,164.57,162.71,163.4,267032.0,157.6743,158.5317,156.7399,157.4046,267032.0
2020-03-13 11:40:00,163.33,163.6,162.21,162.36,250497.0,157.3372,157.5973,156.2583,156.4028,250497.0
2020-03-13 11:50:00,162.34,165.19,162.23,164.54,228010.0,156.3835,159.1289,156.2775,158.5028,228010.0
2020-03-13 12:00:00,164.74,165.1,163.1,164.24,159415.0,158.6954,159.0422,157.1156,158.2138,159415.0
2020-03-13 12:10:00,164.24,165.25,163.78,164.47,218149.0,158.2138,159.1867,157.7707,158.4353,218149.0
2020-03-13 12:20:00,164.42,164.73,163.25,163.3,234666.0,158.3872,158.6858,157.2601,157.3083,234666.0
2020-03-13 12:30:00,163.23,165.71,163.22,165.14,178664.0,157.2408,159.6298,157.2312,159.0808,178664.0
2020-03-13 12:40:00,165.16,167.61,164.99,167.51,190925.0,159.1,161.4601,158.9363,161.3638,190925.0
2020-03-13 12:50:00,167.41,168.19,165.57,165.78,171248.0,161.2675,162.0189,159.495,159.6973,171248.0
2020-03-13 13:00:00,165.83,166.57,165.21,166.07,144448.0,159.7454,160.4583,159.1482,159.9766,144448.0
2020-03-13 13:10:00,166.08,167.42,165.51,167.08,120437.0,159.9863,161.2771,159.4372,160.9496,120437.0
2020-03-13 13:20:00,167.26,169.12,167.19,168.91,184419.0,161.123,162.9147,161.0555,162.7124,184419.0
2020-03-13 13:30:00,168.83,169.49,167.05,168.02,189566.0,162.6354,163.2712,160.9207,161.8551,189566.0
2020-03-13 13:40:00,168.01,168.98,167.94,168.89,150040.0,161.8455,162.7799,161.778,162.6932,150040.0
2020-03-13 13:50:00,168.86,169.27,167.94,168.54,136952.0,162.6643,163.0592,161.778,162.356,136952.0
2020-03-13 14:00:00,168.51,168.51,165.82,167.1,225114.0,162.3271,162.3271,159.7358,160.9688,225114.0
2020-03-13 14:10:00,167.09,167.35,165.94,166.08,191568.0,160.9592,161.2097,159.8514,159.9863,191568.0
2020-03-13 14:20:00,166.1,166.77,165.25,165.5,167622.0,160.0055,160.651,159.1867,159.4276,167622.0
2020-03-13 14:30:00,165.5,165.68,163.96,164.01,271189.0,159.4276,159.6009,157.9441,157.9922,271189.0
2020-03-13 14:40:00,164.09,165.51,163.56,164.27,313880.0,158.0693,159.4372,157.5587,158.2427,313880.0
2020-03-13 14:50:00,164.37,165.87,164.05,165.19,226061.0,158.339,159.784,158.0308,159.1289,226061.0
2020-03-13 15:00:00,165.19,167.5,164.99,166.23,241201.0,159.1289,161.3542,158.9363,160.1308,241201.0
2020-03-13 15:10:00,166.35,166.66,164.67,166.34,207806.0,160.2464,160.545,158.628,160.2367,207806.0
2020-03-13 15:20:00,166.41,167.35,165.79,166.62,234739.0,160.3042,161.2097,159.7069,160.5065,234739.0
2020-03-13 15:30:00,166.52,167.34,162.79,165.82,513125.0,160.4101,161.2,156.817,159.7358,513125.0
2020-03-13 15:40:00,165.79,169.79,165.2,169.49,460286.0,159.7069,163.5601,159.1386,163.2712,460286.0
2020-03-13 15:50:00,169.42,176.32,169.32,175.96,1420131.0,163.2037,169.8506,163.1074,169.5038,1420131.0
2020-03-16 09:30:00,151.01,151.14,151.01,151.14,300.0,145.4692,145.5944,145.4692,145.5944,300.0
2020-03-16 09:40:00,150.0,155.47,147.98,155.22,1077325.0,144.4963,149.7656,142.5504,149.5247,1077325.0
2020-03-16 09:50:00,155.06,160.34,154.8,157.44,929457.0,149.3706,154.4569,149.1202,151.6633,929457.0
2020-03-16 10:00:00,157.33,160.02,157.28,158.94,643811.0,151.5573,154.1486,151.5092,153.1083,643811.0
2020-03-16 10:10:00,158.97,159.75,157.51,157.92,432237.0,153.1371,153.8885,151.7307,152.1257,432237.0
2020-03-16 10:20:00,157.97,159.57,157.4,157.73,444457.0,152.1738,153.7151,151.6248,151.9426,444457.0
2020-03-16 10:30:00,157.73,160.7,157.72,160.52,369387.0,151.9426,154.8037,151.933,154.6303,369387.0
2020-03-16 10:40:00,160.44,161.71,158.97,159.67,346432.0,154.5532,155.7766,153.1371,153.8115,346432.0
2020-03-16 10:50:00,159.7,161.5,158.76,161.0,464038.0,153.8404,155.5743,152.9349,155.0927,464038.0
2020-03-16 11:00:00,160.71,162.44,160.03,161.63,312297.0,154.8133,156.4798,154.1583,155.6995,312297.0
2020-03-16 11:10:00,161.55,163.88,161.42,163.62,343905.0,155.6225,157.867,155.4973,157.6165,343905.0
2020-03-16 11:20:00,163.59,165.31,163.55,164.87,364631.0,157.5876,159.2445,157.5491,158.8207,364631.0
2020-03-16 11:30:00,164.9,165.17,162.84,164.91,254031.0,158.8496,159.1097,156.8652,158.8592,254031.0
2020-03-16 11:40:00,164.84,165.25,161.79,162.42,346120.0,158.7918,159.1867,155.8537,156.4606,346120.0
2020-03-16 11:50:00,162.37,163.72,161.78,163.62,304376.0,156.4124,157.7129,155.844,157.6165,304376.0
2020-03-16 12:00:00,163.59,164.41,162.42,163.24,262560.0,157.5876,158.3775,156.4606,157.2505,262560.0
2020-03-16 12:10:00,163.15,163.15,161.0,161.25,304732.0,157.1638,157.1638,155.0927,155.3335,304732.0
2020-03-16 12:20:00,161.29,163.33,161.21,162.2,246079.0,155.372,157.3372,155.295,156.2486,246079.0
2020-03-16 12:30:00,162.21,163.63,162.17,163.05,274203.0,156.2583,157.6262,156.2197,157.0674,274203.0
2020-03-16 12:40:00,163.22,163.64,162.04,162.54,239178.0,157.2312,157.6358,156.0945,156.5762,239178.0
2020-03-16 12:50:00,162.56,162.73,159.47,159.8,358744.0,156.5954,156.7592,153.6188,153.9367,358744.0
2020-03-16 13:00:00,159.8,160.58,159.6,160.37,260696.0,153.9367,154.6881,153.744,154.4858,260696.0
2020-03-16 13:10:00,160.33,161.79,160.18,161.0,269391.0,154.4472,155.8537,154.3028,155.0927,269391.0
2020-03-16 13:20:00,161.03,161.2,159.53,159.76,255174.0,155.1216,155.2853,153.6766,153.8982,255174.0
2020-03-16 13:30:00,159.6,159.7,156.71,157.29,434977.0,153.744,153.8404,150.9601,151.5188,434977.0
2020-03-16 13:40:00,157.27,158.83,156.92,158.19,286905.0,151.4995,153.0023,151.1624,152.3858,286905.0
2020-03-16 13:50:00,158.23,158.6,157.56,157.93,189989.0,152.4243,152.7807,151.7789,152.1353,189989.0
2020-03-16 14:00:00,157.82,158.74,157.23,157.55,319173.0,152.0293,152.9156,151.461,151.7693,319173.0
2020-03-16 14:10:00,157.5,158.56,157.11,157.48,316717.0,151.7211,152.7422,151.3454,151.7018,316717.0
2020-03-16 14:20:00,157.44,157.95,156.75,157.95,278532.0,151.6633,152.1546,150.9986,152.1546,278532.0
2020-03-16 14:30:00,158.0,160.6,157.56,158.01,484427.0,152.2027,154.7073,151.7789,152.2124,484427.0
2020-03-16 14:40:00,158.01,158.58,155.93,157.77,418630.0,152.2124,152.7615,150.2087,151.9812,418630.0
2020-03-16 14:50:00,157.81,160.65,157.08,159.81,362385.0,152.0197,154.7555,151.3165,153.9463,362385.0
2020-03-16 15:00:00,159.87,161.12,158.5,159.78,401926.0,154.0041,155.2083,152.6844,153.9174,401926.0
2020-03-16 15:10:00,159.78,161.44,159.61,160.06,349584.0,153.9174,155.5165,153.7537,154.1872,349584.0
2020-03-16 15:20:00,160.0,161.0,158.39,158.49,316287.0,154.1294,155.0927,152.5784,152.6748,316287.0
2020-03-16 15:30:00,158.37,158.45,154.0,154.53,708478.0,152.5592,152.6362,148.3495,148.8601,708478.0
2020-03-16 15:40:00,154.61,158.97,153.75,155.98,619503.0,148.9371,153.1371,148.1087,150.2569,619503.0
2020-03-16 15:50:00,156.06,156.13,152.0,152.0,1826721.0,150.3339,150.4014,146.4229,146.4229,1826721.0
2020-03-17 09:30:00,155.75,155.75,149.63,150.86,910044.0,150.0353,150.0353,144.1398,145.3247,910044.0
2020-03-17 09:40:00,150.8,153.69,149.81,150.95,513427.0,145.2669,148.0509,144.3132,145.4114,513427.0
2020-03-17 09:50:00,150.94,151.29,149.7,149.8,493997.0,145.4018,145.7389,144.2073,144.3036,493997.0
2020-03-17 10:00:00,149.8,152.4,149.25,151.2,553138.0,144.3036,146.8082,143.7738,145.6522,553138.0
2020-03-17 10:10:00,151.27,152.38,150.06,151.48,425330.0,145.7197,146.7889,144.5541,145.922,425330.0
2020-03-17 10:20:00,151.49,152.4,150.44,152.4,321392.0,145.9316,146.8082,144.9201,146.8082,321392.0
2020-03-17 10:30:00,152.29,153.59,151.93,152.46,302603.0,146.7022,147.9545,146.3555,146.866,302603.0
2020-03-17 10:40:00,152.42,155.14,152.08,154.49,278519.0,146.8275,149.4477,146.5,148.8215,278519.0
2020-03-17 10:50:00,154.66,155.26,153.53,154.54,319143.0,148.9853,149.5633,147.8968,148.8697,319143.0
2020-03-17 11:00:00,154.57,157.75,154.22,157.59,410324.0,148.8986,151.9619,148.5614,151.8078,410324.0
2020-03-17 11:10:00,157.61,158.7,156.92,158.42,460956.0,151.827,152.8771,151.1624,152.6073,460956.0
2020-03-17 11:20:00,158.42,159.5,157.48,158.05,332731.0,152.6073,153.6477,151.7018,152.2509,332731.0
2020-03-17 11:30:00,158.04,158.84,156.18,156.47,329571.0,152.2413,153.0119,150.4495,150.7289,329571.0
2020-03-17 11:40:00,156.48,159.92,156.44,159.28,359983.0,150.7385,154.0523,150.7,153.4358,359983.0
2020-03-17 11:50:00,159.25,160.46,159.08,160.29,367904.0,153.4069,154.5725,153.2431,154.4087,367904.0
2020-03-17 12:00:00,160.22,162.5,159.61,162.5,294360.0,154.3413,156.5376,153.7537,156.5376,294360.0
2020-03-17 12:10:00,162.5,163.7,161.62,163.14,523175.0,156.5376,157.6936,155.6899,157.1541,523175.0
2020-03-17 12:20:00,163.04,163.1,159.59,159.84,579161.0,157.0578,157.1156,153.7344,153.9752,579161.0
2020-03-17 12:30:00,159.88,160.4,158.48,158.53,358795.0,154.0138,154.5147,152.6651,152.7133,358795.0
2020-03-17 12:40:00,158.55,159.09,158.07,158.21,406548.0,152.7326,153.2527,152.2702,152.405,406548.0
2020-03-17 12:50:00,158.14,158.15,156.25,157.47,491548.0,152.3376,152.3472,150.517,151.6922,491548.0
2020-03-17 13:00:00,157.6,157.84,155.28,155.37,360169.0,151.8174,152.0486,149.5825,149.6692,360169.0
2020-03-17 13:10:00,155.29,155.72,153.95,154.87,413222.0,149.5922,150.0064,148.3013,149.1876,413222.0
2020-03-17 13:20:00,154.87,155.16,153.76,154.37,246963.0,149.1876,149.4669,148.1183,148.7059,246963.0
2020-03-17 13:30:00,154.36,157.05,154.36,156.77,251941.0,148.6963,151.2876,148.6963,151.0179,251941.0
2020-03-17 13:40:00,156.74,157.77,156.17,157.21,215879.0,150.989,151.9812,150.4399,151.4417,215879.0
2020-03-17 13:50:00,157.22,157.99,157.03,157.56,202529.0,151.4514,152.1931,151.2683,151.7789,202529.0
2020-03-17 14:00:00,157.48,158.32,156.71,157.58,252256.0,151.7018,152.511,150.9601,151.7982,252256.0
2020-03-17 14:10:00,157.62,158.05,157.09,157.77,227274.0,151.8367,152.2509,151.3261,151.9812,227274.0
2020-03-17 14:20:00,157.86,158.36,156.86,158.08,323283.0,152.0679,152.5495,151.1046,152.2798,323283.0
2020-03-17 14:30:00,158.13,158.79,157.72,158.07,310297.0,152.328,152.9638,151.933,152.2702,310297.0
2020-03-17 14:40:00,158.13,158.41,155.89,156.45,330119.0,152.328,152.5977,150.1702,150.7096,330119.0
2020-03-17 14:50:00,156.43,157.29,155.55,157.13,272023.0,150.6903,151.5188,149.8426,151.3647,272023.0
2020-03-17 15:00:00,157.12,157.12,154.25,154.65,457748.0,151.355,151.355,148.5903,148.9757,457748.0
2020-03-17 15:10:00,154.69,155.46,153.75,153.75,321467.0,149.0142,149.7559,148.1087,148.1087,321467.0
2020-03-17 15:20:00,153.69,154.15,152.84,153.17,395514.0,148.0509,148.494,147.2321,147.55,395514.0
2020-03-17 15:30:00,153.21,156.44,152.93,156.1,448638.0,147.5885,150.7,147.3188,150.3725,448638.0
2020-03-17 15:40:00,156.08,157.93,156.03,156.72,567741.0,150.3532,152.1353,150.305,150.9697,567741.0
2020-03-17 15:50:00,156.67,157.99,154.71,157.89,1286456.0,150.9215,152.1931,149.0335,152.0968,1286456.0
2020-03-18 09:30:00,148.43,149.11,146.54,147.27,1002491.0,142.9839,143.6389,141.1632,141.8664,1002491.0
2020-03-18 09:40:00,147.17,149.82,146.9,148.38,467953.0,141.7701,144.3229,141.51,142.9357,467953.0
2020-03-18 09:50:00,148.39,150.68,148.17,148.71,422579.0,142.9453,145.1513,142.7334,143.2536,422579.0
2020-03-18 10:00:00,148.76,150.14,147.62,147.62,337726.0,143.3018,144.6311,142.2036,142.2036,337726.0
2020-03-18 10:10:00,147.69,149.22,147.19,147.29,463042.0,142.271,143.7449,141.7894,141.8857,463042.0
2020-03-18 10:20:00,147.29,148.68,146.9,148.68,536458.0,141.8857,143.2247,141.51,143.2247,536458.0
2020-03-18 10:30:00,148.63,149.32,148.21,149.07,301178.0,143.1765,143.8412,142.772,143.6004,301178.0
2020-03-18 10:40:00,149.06,150.0,148.34,149.02,280304.0,143.5908,144.4963,142.8972,143.5522,280304.0
2020-03-18 10:50:00,148.97,148.97,147.64,148.09,405166.0,143.5041,143.5041,142.2229,142.6564,405166.0
2020-03-18 11:00:00,148.05,148.87,147.28,147.28,275678.0,142.6178,143.4077,141.8761,141.8761,275678.0
2020-03-18 11:10:00,147.34,147.67,146.3,147.04,377965.0,141.9339,142.2518,140.932,141.6449,377965.0
2020-03-18 11:20:00,147.09,148.47,146.74,147.6,411449.0,141.693,143.0224,141.3559,142.1843,411449.0
2020-03-18 11:30:00,147.64,148.56,146.38,147.95,294667.0,142.2229,143.1091,141.0091,142.5215,294667.0
2020-03-18 11:40:00,147.84,148.46,146.53,147.04,300972.0,142.4155,143.0128,141.1536,141.6449,300972.0
2020-03-18 11:50:00,147.11,149.08,147.1,148.36,260562.0,141.7123,143.61,141.7027,142.9164,260562.0
2020-03-18 12:00:00,148.46,148.61,147.07,147.34,248977.0,143.0128,143.1573,141.6738,141.9339,248977.0
2020-03-18 12:10:00,147.35,148.01,146.28,146.59,269999.0,141.9435,142.5793,140.9128,141.2114,269999.0
2020-03-18 12:20:00,146.7,148.83,146.48,148.7,273741.0,141.3174,143.3692,141.1054,143.244,273741.0
2020-03-18 12:30:00,148.71,148.9,147.2,147.64,291931.0,143.2536,143.4366,141.799,142.2229,291931.0
2020-03-18 12:40:00,147.61,148.0,146.72,146.85,214183.0,142.194,142.5697,141.3366,141.4619,214183.0
2020-03-18 12:50:00,146.93,147.36,145.27,145.27,151913.0,141.5389,141.9531,139.9398,139.9398,151913.0
2020-03-18 13:00:00,145.27,145.27,145.27,145.27,0.0,139.9398,139.9398,139.9398,139.9398,0.0
2020-03-18 13:10:00,145.0,145.59,142.0,142.8,675077.0,139.6797,140.2481,136.7898,137.5605,675077.0
2020-03-18 13:20:00,142.75,143.74,141.0,141.5,344192.0,137.5123,138.466,135.8265,136.3082,344192.0
2020-03-18 13:30:00,141.38,142.24,139.92,141.85,605947.0,136.1926,137.021,134.7861,136.6453,605947.0
2020-03-18 13:40:00,141.84,143.51,140.34,141.4,382305.0,136.6357,138.2444,135.1907,136.2118,382305.0
2020-03-18 13:50:00,141.4,142.64,140.3,141.03,279159.0,136.2118,137.4063,135.1522,135.8554,279159.0
2020-03-18 14:00:00,140.96,141.16,139.8,140.02,285150.0,135.788,135.9806,134.6705,134.8825,285150.0
2020-03-18 14:10:00,140.05,142.49,139.85,140.27,342197.0,134.9114,137.2618,134.7187,135.1233,342197.0
2020-03-18 14:20:00,140.27,141.67,140.22,140.46,313608.0,135.1233,136.4719,135.0751,135.3063,313608.0
2020-03-18 14:30:00,140.52,141.79,140.28,141.65,367218.0,135.3641,136.5875,135.1329,136.4526,367218.0
2020-03-18 14:40:00,141.51,142.97,141.21,142.3,409191.0,136.3178,137.7242,136.0288,137.0788,409191.0
2020-03-18 14:50:00,142.22,145.67,142.15,144.77,450523.0,137.0017,140.3251,136.9343,139.4582,450523.0
2020-03-18 15:00:00,144.75,145.26,142.19,143.93,321245.0,139.4389,139.9302,136.9728,138.649,321245.0
2020-03-18 15:10:00,143.91,145.29,143.15,144.37,379068.0,138.6297,139.9591,137.8976,139.0728,379068.0
2020-03-18 15:20:00,144.56,144.65,141.5,141.75,388814.0,139.2559,139.3426,136.3082,136.549,388814.0
2020-03-18 15:30:00,141.68,143.45,140.3,140.75,496189.0,136.4815,138.1866,135.1522,135.5857,496189.0
2020-03-18 15:40:00,140.71,144.77,140.43,144.68,681506.0,135.5471,139.4582,135.2774,139.3715,681506.0
2020-03-18 15:50:00,144.77,148.52,144.4,148.41,1555127.0,139.4582,143.0706,139.1017,142.9646,1555127.0
2020-03-19 09:30:00,146.92,147.68,143.96,143.96,954758.0,141.5293,142.2614,138.6779,138.6779,954758.0
2020-03-19 09:40:00,144.01,144.2,141.47,142.27,617414.0,138.7261,138.9091,136.2793,137.0499,617414.0
2020-03-19 09:50:00,142.2,145.85,141.53,145.66,620005.0,136.9825,140.4985,136.337,140.3155,620005.0
2020-03-19 10:00:00,145.52,145.69,143.6,145.69,358802.0,140.1807,140.3444,138.3311,140.3444,358802.0
2020-03-19 10:10:00,145.62,147.9,144.6,146.29,363496.0,140.277,142.4733,139.2944,140.9224,363496.0
2020-03-19 10:20:00,146.28,147.26,145.31,146.25,328500.0,140.9128,141.8568,139.9784,140.8839,328500.0
2020-03-19 10:30:00,146.13,148.39,145.81,146.72,400634.0,140.7683,142.9453,140.46,141.3366,400634.0
2020-03-19 10:40:00,146.77,147.05,145.41,145.74,318381.0,141.3848,141.6545,140.0747,140.3926,318381.0
2020-03-19 10:50:00,145.72,147.17,144.91,146.6,351089.0,140.3733,141.7701,139.593,141.221,351089.0
2020-03-19 11:00:00,146.53,148.53,146.51,147.9,255336.0,141.1536,143.0802,141.1343,142.4733,255336.0
2020-03-19 11:10:00,147.9,149.55,147.67,149.21,324633.0,142.4733,144.0628,142.2518,143.7353,324633.0
2020-03-19 11:20:00,149.23,153.69,149.21,153.31,396055.0,143.7545,148.0509,143.7353,147.6848,396055.0
2020-03-19 11:30:00,153.36,154.31,151.15,152.96,353033.0,147.733,148.6481,145.6041,147.3477,353033.0
2020-03-19 11:40:00,152.97,154.2,152.51,153.3,305982.0,147.3573,148.5422,146.9142,147.6752,305982.0
2020-03-19 11:50:00,153.25,153.45,151.15,151.7,293474.0,147.627,147.8197,145.6041,146.1339,293474.0
2020-03-19 12:00:00,151.52,151.94,150.49,150.77,276506.0,145.9605,146.3651,144.9683,145.238,276506.0
2020-03-19 12:10:00,150.78,151.11,149.18,149.67,299454.0,145.2477,145.5655,143.7064,144.1784,299454.0
2020-03-19 12:20:00,149.72,150.61,148.88,150.25,198832.0,144.2265,145.0839,143.4174,144.7371,198832.0
2020-03-19 12:30:00,150.35,151.23,149.49,151.17,273827.0,144.8334,145.6811,144.005,145.6233,273827.0
2020-03-19 12:40:00,151.2,153.5,150.85,152.93,243682.0,145.6522,147.8679,145.3151,147.3188,243682.0
2020-03-19 12:50:00,152.91,155.14,152.79,153.71,216011.0,147.2995,149.4477,147.1839,148.0701,216011.0
2020-03-19 13:00:00,153.76,154.0,152.79,152.93,217366.0,148.1183,148.3495,147.1839,147.3188,217366.0
2020-03-19 13:10:00,152.97,153.67,152.11,153.66,238033.0,147.3573,148.0316,146.5289,148.022,238033.0
2020-03-19 13:20:00,153.66,154.05,152.55,153.05,186636.0,148.022,148.3977,146.9527,147.4344,186636.0
2020-03-19 13:30:00,152.97,153.65,152.43,152.94,171628.0,147.3573,148.0123,146.8371,147.3284,171628.0
2020-03-19 13:40:00,152.93,155.12,152.41,154.97,233334.0,147.3188,149.4284,146.8178,149.2839,233334.0
2020-03-19 13:50:00,155.0,157.23,155.0,156.98,329929.0,149.3128,151.461,149.3128,151.2202,329929.0
2020-03-19 14:00:00,157.03,157.15,156.02,156.27,342925.0,151.2683,151.3839,150.2954,150.5362,342925.0
2020-03-19 14:10:00,156.28,156.82,154.26,155.2,310431.0,150.5458,151.066,148.6,149.5055,310431.0
2020-03-19 14:20:00,155.2,155.96,153.42,153.8,334335.0,149.5055,150.2376,147.7908,148.1568,334335.0
2020-03-19 14:30:00,153.82,156.51,153.57,156.33,196065.0,148.1761,150.7674,147.9353,150.594,196065.0
2020-03-19 14:40:00,156.32,157.25,155.92,156.38,285886.0,150.5844,151.4803,150.1991,150.6422,285886.0
2020-03-19 14:50:00,156.36,156.6,153.55,154.46,220591.0,150.6229,150.8541,147.916,148.7926,220591.0
2020-03-19 15:00:00,154.47,154.6,151.36,151.42,326553.0,148.8023,148.9275,145.8064,145.8642,326553.0
2020-03-19 15:10:00,151.37,152.7,150.33,152.7,380426.0,145.816,147.0972,144.8142,147.0972,380426.0
2020-03-19 15:20:00,152.67,155.68,151.7,155.24,517908.0,147.0683,149.9679,146.1339,149.544,517908.0
2020-03-19 15:30:00,155.27,156.18,154.07,154.59,485716.0,149.5729,150.4495,148.4169,148.9179,485716.0
2020-03-19 15:40:00,154.51,156.2,153.58,153.74,414724.0,148.8408,150.4688,147.9449,148.099,414724.0
2020-03-19 15:50:00,153.75,153.79,151.26,152.28,1038346.0,148.1087,148.1472,145.71,146.6926,1038346.0
2020-03-20 09:30:00,154.82,155.15,149.29,149.29,1922015.0,149.1394,149.4573,143.8123,143.8123,1922015.0
2020-03-20 09:40:00,149.3,152.02,148.46,150.61,602552.0,143.822,146.4422,143.0128,145.0839,602552.0
2020-03-20 09:50:00,150.62,152.86,149.78,151.86,393448.0,145.0935,147.2513,144.2843,146.288,393448.0
2020-03-20 10:00:00,151.95,152.65,151.07,151.36,476473.0,146.3747,147.049,145.527,145.8064,476473.0
2020-03-20 10:10:00,151.4,152.27,150.95,151.38,446545.0,145.8449,146.683,145.4114,145.8256,446545.0
2020-03-20 10:20:00,151.3,152.54,151.06,151.91,216154.0,145.7486,146.9431,145.5174,146.3362,216154.0
2020-03-20 10:30:00,151.96,152.56,151.7,152.4,222299.0,146.3844,146.9623,146.1339,146.8082,222299.0
2020-03-20 10:40:00,152.41,153.85,152.11,153.72,272306.0,146.8178,148.205,146.5289,148.0798,272306.0
2020-03-20 10:50:00,153.71,156.54,153.71,155.96,322826.0,148.0701,150.7963,148.0701,150.2376,322826.0
2020-03-20 11:00:00,155.9,156.98,155.74,156.79,319522.0,150.1798,151.2202,150.0257,151.0371,319522.0
2020-03-20 11:10:00,156.75,158.26,156.49,156.53,397389.0,150.9986,152.4532,150.7481,150.7867,397389.0
2020-03-20 11:20:00,156.59,156.59,153.69,154.4,450599.0,150.8445,150.8445,148.0509,148.7348,450599.0
2020-03-20 11:30:00,154.42,155.22,153.13,154.38,341443.0,148.7541,149.5247,147.5114,148.7156,341443.0
2020-03-20 11:40:00,154.38,155.18,154.0,154.63,154837.0,148.7156,149.4862,148.3495,148.9564,154837.0
2020-03-20 11:50:00,154.55,155.13,152.63,152.77,367931.0,148.8793,149.438,147.0298,147.1646,367931.0
2020-03-20 12:00:00,152.74,153.2,151.11,151.25,243542.0,147.1357,147.5789,145.5655,145.7004,243542.0
2020-03-20 12:10:00,151.22,152.22,150.52,150.61,182022.0,145.6715,146.6348,144.9972,145.0839,182022.0
2020-03-20 12:20:00,150.61,150.94,148.71,149.25,370756.0,145.0839,145.4018,143.2536,143.7738,370756.0
2020-03-20 12:30:00,149.3,151.04,149.01,150.29,268002.0,143.822,145.4981,143.5426,144.7756,268002.0
2020-03-20 12:40:00,150.28,150.8,149.31,150.38,188017.0,144.766,145.2669,143.8316,144.8623,188017.0
2020-03-20 12:50:00,150.46,151.92,149.75,149.86,163136.0,144.9394,146.3458,144.2554,144.3614,163136.0
2020-03-20 13:00:00,149.87,150.53,149.31,150.19,186375.0,144.371,145.0068,143.8316,144.6793,186375.0
2020-03-20 13:10:00,150.17,151.16,149.98,150.63,186839.0,144.66,145.6137,144.477,145.1032,186839.0
2020-03-20 13:20:00,150.56,151.17,148.55,148.91,149715.0,145.0357,145.6233,143.0995,143.4463,149715.0
2020-03-20 13:30:00,149.11,150.6,149.05,149.76,202202.0,143.6389,145.0743,143.5811,144.2651,202202.0
2020-03-20 13:40:00,149.59,150.45,149.24,149.4,231314.0,144.1013,144.9298,143.7642,143.9183,231314.0
2020-03-20 13:50:00,149.43,151.47,149.43,151.39,233164.0,143.9472,145.9123,143.9472,145.8353,233164.0
2020-03-20 14:00:00,151.34,151.72,150.1,150.94,166408.0,145.7871,146.1532,144.5926,145.4018,166408.0
2020-03-20 14:10:00,150.99,151.22,149.53,149.89,179932.0,145.4499,145.6715,144.0435,144.3903,179932.0
2020-03-20 14:20:00,149.87,150.45,148.48,148.99,291549.0,144.371,144.9298,143.032,143.5233,291549.0
2020-03-20 14:30:00,148.98,149.27,148.0,148.54,263222.0,143.5137,143.7931,142.5697,143.0898,263222.0
2020-03-20 14:40:00,148.47,149.56,147.76,149.26,172446.0,143.0224,144.0724,142.3385,143.7834,172446.0
2020-03-20 14:50:00,149.29,149.58,147.78,148.07,232866.0,143.8123,144.0917,142.3577,142.6371,232866.0
2020-03-20 15:00:00,148.09,149.0,147.41,148.42,259856.0,142.6564,143.533,142.0013,142.9742,259856.0
2020-03-20 15:10:00,148.44,149.08,147.74,147.92,190487.0,142.9935,143.61,142.3192,142.4926,190487.0
2020-03-20 15:20:00,147.84,149.83,147.41,149.37,329427.0,142.4155,144.3325,142.0013,143.8894,329427.0
2020-03-20 15:30:00,149.56,151.27,148.3,148.61,362484.0,144.0724,145.7197,142.8586,143.1573,362484.0
2020-03-20 15:40:00,148.53,149.65,146.59,146.65,376301.0,143.0802,144.1591,141.2114,141.2692,376301.0
2020-03-20 15:50:00,146.6,147.46,145.67,146.57,979144.0,141.221,142.0495,140.3251,141.1921,979144.0
2020-03-23 09:30:00,141.33,142.79,136.15,137.97,1933705.0,136.1444,137.5508,131.1544,132.9077,1933705.0
2020-03-23 09:40:00,137.6,140.65,137.46,140.21,774889.0,132.5512,135.4893,132.4164,135.0655,774889.0
2020-03-23 09:50:00,140.2,141.54,139.18,140.93,520976.0,135.0558,136.3467,134.0733,135.7591,520976.0
2020-03-23 10:00:00,140.91,141.23,138.64,139.88,572410.0,135.7398,136.0481,133.5531,134.7476,572410.0
2020-03-23 10:10:00,139.87,140.64,138.12,138.2,494579.0,134.738,135.4797,133.0522,133.1292,494579.0
2020-03-23 10:20:00,138.2,139.5,137.71,138.14,425513.0,133.1292,134.3815,132.6572,133.0714,425513.0
2020-03-23 10:30:00,138.16,138.68,136.72,137.2,539312.0,133.0907,133.5916,131.7035,132.1659,539312.0
2020-03-23 10:40:00,137.2,137.45,135.75,136.6,758075.0,132.1659,132.4068,130.7691,131.5879,758075.0
2020-03-23 10:50:00,136.66,138.19,136.25,137.04,500165.0,131.6457,133.1196,131.2508,132.0118,500165.0
2020-03-23 11:00:00,137.05,137.86,136.57,137.11,431340.0,132.0214,132.8017,131.559,132.0792,431340.0
2020-03-23 11:10:00,137.11,137.6,135.85,136.74,406840.0,132.0792,132.5512,130.8655,131.7228,406840.0
2020-03-23 11:20:00,136.75,136.9,136.0,136.22,451092.0,131.7324,131.8769,131.01,131.2219,451092.0
2020-03-23 11:30:00,136.29,136.67,135.78,135.85,398500.0,131.2893,131.6554,130.798,130.8655,398500.0
2020-03-23 11:40:00,135.86,136.12,133.93,135.47,694512.0,130.8751,131.1256,129.0159,130.4994,694512.0
2020-03-23 11:50:00,135.51,136.38,135.4,136.04,436476.0,130.5379,131.376,130.432,131.0485,436476.0
2020-03-23 12:00:00,135.97,136.97,135.69,135.74,411337.0,130.9811,131.9444,130.7113,130.7595,411337.0
2020-03-23 12:10:00,135.83,137.89,135.35,137.38,499837.0,130.8462,132.8306,130.3838,132.3393,499837.0
2020-03-23 12:20:00,137.41,137.61,135.84,136.42,363481.0,132.3682,132.5609,130.8558,131.4145,363481.0
2020-03-23 12:30:00,136.44,137.5,135.74,137.18,359214.0,131.4338,132.4549,130.7595,132.1467,359214.0
2020-03-23 12:40:00,137.21,141.11,137.02,141.11,676274.0,132.1756,135.9325,131.9925,135.9325,676274.0
2020-03-23 12:50:00,141.12,142.77,140.89,142.5,644604.0,135.9421,137.5316,135.7205,137.2715,644604.0
2020-03-23 13:00:00,142.6,143.35,140.35,140.9,326327.0,137.3678,138.0903,135.2003,135.7302,326327.0
2020-03-23 13:10:00,140.89,143.3,140.88,142.42,308273.0,135.7205,138.0421,135.7109,137.1944,308273.0
2020-03-23 13:20:00,142.34,142.4,140.68,140.71,253072.0,137.1173,137.1751,135.5182,135.5471,253072.0
2020-03-23 13:30:00,140.72,140.78,138.64,138.77,257251.0,135.5568,135.6146,133.5531,133.6783,257251.0
2020-03-23 13:40:00,138.8,140.42,138.19,140.35,308476.0,133.7072,135.2678,133.1196,135.2003,308476.0
2020-03-23 13:50:00,140.35,140.36,136.8,137.56,314713.0,135.2003,135.21,131.7806,132.5127,314713.0
2020-03-23 14:00:00,137.65,138.13,136.5,136.72,328229.0,132.5994,133.0618,131.4916,131.7035,328229.0
2020-03-23 14:10:00,136.79,138.18,136.69,137.29,373163.0,131.771,133.11,131.6746,132.2526,373163.0
2020-03-23 14:20:00,137.29,137.96,136.3,137.85,285828.0,132.2526,132.898,131.2989,132.7921,285828.0
2020-03-23 14:30:00,137.81,138.0,135.92,136.39,248450.0,132.7535,132.9366,130.9329,131.3856,248450.0
2020-03-23 14:40:00,136.43,138.2,136.1,138.04,281255.0,131.4242,133.1292,131.1063,132.9751,281255.0
2020-03-23 14:50:00,138.03,138.05,135.89,135.99,305321.0,132.9655,132.9847,130.904,131.0003,305321.0
2020-03-23 15:00:00,136.06,137.24,135.61,136.08,304933.0,131.0678,132.2045,130.6343,131.087,304933.0
2020-03-23 15:10:00,136.05,136.14,135.35,135.64,359982.0,131.0581,131.1448,130.3838,130.6632,359982.0
2020-03-23 15:20:00,135.64,135.76,135.0,135.23,383778.0,130.6632,130.7788,130.0466,130.2682,383778.0
2020-03-23 15:30:00,135.26,136.87,135.06,135.99,476263.0,130.2971,131.848,130.1044,131.0003,476263.0
2020-03-23 15:40:00,136.0,137.26,135.32,136.27,596109.0,131.01,132.2237,130.3549,131.27,596109.0
2020-03-23 15:50:00,136.24,138.14,135.2,135.91,1763231.0,131.2411,133.0714,130.2393,130.9233,1763231.0
2020-03-24 09:30:00,144.84,149.64,143.58,148.64,1183344.0,139.5256,144.1495,138.3118,143.1862,1183344.0
2020-03-24 09:40:00,148.67,149.93,147.38,149.24,640019.0,143.2151,144.4288,141.9724,143.7642,640019.0
2020-03-24 09:50:00,149.21,151.08,149.13,150.59,681547.0,143.7353,145.5366,143.6582,145.0646,681547.0
2020-03-24 10:00:00,150.55,152.48,149.96,152.0,541632.0,145.0261,146.8853,144.4577,146.4229,541632.0
2020-03-24 10:10:00,152.04,153.5,151.3,153.22,489323.0,146.4614,147.8679,145.7486,147.5981,489323.0
2020-03-24 10:20:00,153.17,154.36,152.84,154.06,478685.0,147.55,148.6963,147.2321,148.4073,478685.0
2020-03-24 10:30:00,154.07,154.07,151.04,151.14,603186.0,148.4169,148.4169,145.4981,145.5944,603186.0
2020-03-24 10:40:00,151.18,151.54,150.21,150.47,388953.0,145.633,145.9798,144.6986,144.949,388953.0
2020-03-24 10:50:00,150.45,151.59,150.0,151.28,317443.0,144.9298,146.0279,144.4963,145.7293,317443.0
2020-03-24 11:00:00,151.26,152.38,150.78,151.17,383203.0,145.71,146.7889,145.2477,145.6233,383203.0
2020-03-24 11:10:00,151.2,153.24,150.9,152.56,277045.0,145.6522,147.6174,145.3632,146.9623,277045.0
2020-03-24 11:20:00,152.52,153.46,152.24,153.12,185205.0,146.9238,147.8293,146.6541,147.5018,185205.0
2020-03-24 11:30:00,153.12,154.13,152.46,154.05,278513.0,147.5018,148.4747,146.866,148.3977,278513.0
2020-03-24 11:40:00,154.06,154.32,153.2,153.6,265768.0,148.4073,148.6578,147.5789,147.9642,265768.0
2020-03-24 11:50:00,153.69,154.29,153.31,154.25,212071.0,148.0509,148.6289,147.6848,148.5903,212071.0
2020-03-24 12:00:00,154.26,154.33,153.29,153.55,214164.0,148.6,148.6674,147.6656,147.916,214164.0
2020-03-24 12:10:00,153.56,154.5,153.18,153.89,368996.0,147.9257,148.8312,147.5596,148.2435,368996.0
2020-03-24 12:20:00,153.85,153.97,152.44,153.05,287001.0,148.205,148.3206,146.8467,147.4344,287001.0
2020-03-24 12:30:00,153.0,154.0,152.69,153.58,439876.0,147.3862,148.3495,147.0876,147.9449,439876.0
2020-03-24 12:40:00,153.53,154.5,153.26,154.28,199624.0,147.8968,148.8312,147.6367,148.6192,199624.0
2020-03-24 12:50:00,154.29,155.25,153.94,154.11,267574.0,148.6289,149.5536,148.2917,148.4555,267574.0
2020-03-24 13:00:00,154.18,154.75,152.69,152.96,311793.0,148.5229,149.072,147.0876,147.3477,311793.0
2020-03-24 13:10:00,152.93,153.35,152.41,152.69,255820.0,147.3188,147.7234,146.8178,147.0876,255820.0
2020-03-24 13:20:00,152.66,153.3,151.78,152.81,255279.0,147.0587,147.6752,146.211,147.2032,255279.0
2020-03-24 13:30:00,152.75,153.52,152.52,152.55,213831.0,147.1454,147.8871,146.9238,146.9527,213831.0
2020-03-24 13:40:00,152.58,152.84,151.82,152.06,211220.0,146.9816,147.2321,146.2495,146.4807,211220.0
2020-03-24 13:50:00,152.08,152.4,151.19,151.63,311954.0,146.5,146.8082,145.6426,146.0665,311954.0
2020-03-24 14:00:00,151.62,151.75,150.28,150.35,249653.0,146.0568,146.1821,144.766,144.8334,249653.0
2020-03-24 14:10:00,150.35,151.44,149.85,150.62,344019.0,144.8334,145.8834,144.3518,145.0935,344019.0
2020-03-24 14:20:00,150.62,151.45,150.57,151.15,272212.0,145.0935,145.8931,145.0454,145.6041,272212.0
2020-03-24 14:30:00,151.16,152.69,150.45,152.66,253555.0,145.6137,147.0876,144.9298,147.0587,253555.0
2020-03-24 14:40:00,152.64,153.12,151.53,152.03,236323.0,147.0394,147.5018,145.9701,146.4518,236323.0
2020-03-24 14:50:00,152.0,154.1,151.71,153.97,323122.0,146.4229,148.4458,146.1435,148.3206,323122.0
2020-03-24 15:00:00,153.93,155.0,153.7,154.78,341275.0,148.2821,149.3128,148.0605,149.1009,341275.0
2020-03-24 15:10:00,154.75,155.0,154.03,154.58,433974.0,149.072,149.3128,148.3784,148.9082,433974.0
2020-03-24 15:20:00,154.59,154.63,153.31,153.49,442754.0,148.9179,148.9564,147.6848,147.8582,442754.0
2020-03-24 15:30:00,153.48,154.75,153.18,154.22,471697.0,147.8486,149.072,147.5596,148.5614,471697.0
2020-03-24 15:40:00,154.2,154.52,152.43,153.15,512131.0,148.5422,148.8504,146.8371,147.5307,512131.0
2020-03-24 15:50:00,153.18,154.5,152.55,154.07,1828873.0,147.5596,148.8312,146.9527,148.4169,1828873.0
2020-03-25 09:30:00,159.32,162.89,156.13,162.8,1415254.0,153.4743,156.9133,150.4014,156.8266,1415254.0
2020-03-25 09:40:00,162.8,162.8,158.17,158.87,579305.0,156.8266,156.8266,152.3665,153.0408,579305.0
2020-03-25 09:50:00,158.85,159.25,156.8,157.13,474338.0,153.0216,153.4069,151.0468,151.3647,474338.0
2020-03-25 10:00:00,157.15,157.3,155.32,156.02,398958.0,151.3839,151.5284,149.6211,150.2954,398958.0
2020-03-25 10:10:00,156.0,156.13,153.58,155.52,353987.0,150.2761,150.4014,147.9449,149.8137,353987.0
2020-03-25 10:20:00,155.62,157.54,155.44,156.87,282275.0,149.9101,151.7596,149.7367,151.1142,282275.0
2020-03-25 10:30:00,156.86,158.41,156.6,158.32,272617.0,151.1046,152.5977,150.8541,152.511,272617.0
2020-03-25 10:40:00,158.33,159.39,157.3,158.33,262028.0,152.5206,153.5417,151.5284,152.5206,262028.0
2020-03-25 10:50:00,158.32,159.65,157.8,159.08,249685.0,152.511,153.7922,152.0101,153.2431,249685.0
2020-03-25 11:00:00,159.13,159.55,157.77,158.87,218483.0,153.2913,153.6959,151.9812,153.0408,218483.0
2020-03-25 11:10:00,158.85,159.88,158.43,159.66,236303.0,153.0216,154.0138,152.617,153.8018,236303.0
2020-03-25 11:20:00,159.6,159.81,158.16,158.62,211213.0,153.744,153.9463,152.3569,152.8,211213.0
2020-03-25 11:30:00,158.59,159.72,158.14,159.18,189146.0,152.7711,153.8596,152.3376,153.3394,189146.0
2020-03-25 11:40:00,159.19,159.49,157.58,158.76,261453.0,153.3491,153.6381,151.7982,152.9349,261453.0
2020-03-25 11:50:00,158.68,159.09,158.21,158.9,209305.0,152.8578,153.2527,152.405,153.0697,209305.0
2020-03-25 12:00:00,158.91,160.3,158.76,159.2,264184.0,153.0794,154.4183,152.9349,153.3587,264184.0
2020-03-25 12:10:00,159.36,161.68,159.07,161.12,330624.0,153.5128,155.7477,153.2335,155.2083,330624.0
2020-03-25 12:20:00,161.19,162.44,160.55,162.01,380733.0,155.2757,156.4798,154.6592,156.0656,380733.0
2020-03-25 12:30:00,162.01,162.2,161.32,162.06,317365.0,156.0656,156.2486,155.4009,156.1138,317365.0
2020-03-25 12:40:00,162.0,162.62,161.43,162.33,236992.0,156.056,156.6532,155.5069,156.3739,236992.0
2020-03-25 12:50:00,162.31,162.89,161.58,161.95,273917.0,156.3546,156.9133,155.6514,156.0078,273917.0
2020-03-25 13:00:00,161.98,165.97,161.9,165.97,513323.0,156.0367,159.8803,155.9596,159.8803,513323.0
2020-03-25 13:10:00,165.89,165.89,164.12,165.08,373930.0,159.8032,159.8032,158.0982,159.023,373930.0
2020-03-25 13:20:00,165.05,165.49,164.1,165.37,249194.0,158.9941,159.4179,158.0789,159.3023,249194.0
2020-03-25 13:30:00,165.37,166.78,164.81,166.72,258877.0,159.3023,160.6606,158.7629,160.6028,258877.0
2020-03-25 13:40:00,166.75,167.7,166.4,166.94,339973.0,160.6317,161.5468,160.2945,160.8147,339973.0
2020-03-25 13:50:00,167.0,167.34,165.26,165.63,397488.0,160.8725,161.2,159.1964,159.5528,397488.0
2020-03-25 14:00:00,165.69,166.05,164.56,165.04,349591.0,159.6106,159.9574,158.522,158.9844,349591.0
2020-03-25 14:10:00,165.02,166.35,164.93,166.21,269615.0,158.9652,160.2464,158.8785,160.1115,269615.0
2020-03-25 14:20:00,166.21,167.69,165.16,166.11,315212.0,160.1115,161.5372,159.1,160.0152,315212.0
2020-03-25 14:30:00,166.07,166.47,163.8,164.81,366642.0,159.9766,160.362,157.7899,158.7629,366642.0
2020-03-25 14:40:00,164.76,165.6,164.31,165.38,184027.0,158.7147,159.5239,158.2812,159.312,184027.0
2020-03-25 14:50:00,165.35,165.51,163.51,164.77,276232.0,159.2831,159.4372,157.5106,158.7243,276232.0
2020-03-25 15:00:00,164.82,166.15,164.44,165.68,264925.0,158.7725,160.0537,158.4064,159.6009,264925.0
2020-03-25 15:10:00,165.69,167.06,165.27,166.82,264169.0,159.6106,160.9303,159.206,160.6991,264169.0
2020-03-25 15:20:00,166.79,167.41,166.0,166.67,373829.0,160.6702,161.2675,159.9092,160.5546,373829.0
2020-03-25 15:30:00,166.67,168.18,166.6,166.94,435491.0,160.5546,162.0092,160.4872,160.8147,435491.0
2020-03-25 15:40:00,166.97,167.37,163.78,164.28,476291.0,160.8436,161.2289,157.7707,158.2523,476291.0
2020-03-25 15:50:00,164.32,164.33,160.15,161.14,1137121.0,158.2908,158.3005,154.2739,155.2275,1137121.0
2020-03-26 09:30:00,162.08,165.96,161.79,165.34,755466.0,156.133,159.8707,155.8537,159.2734,755466.0
2020-03-26 09:40:00,165.18,166.46,164.0,165.09,515458.0,159.1193,160.3523,157.9826,159.0326,515458.0
2020-03-26 09:50:00,165.05,166.27,164.53,165.76,356292.0,158.9941,160.1693,158.4931,159.678,356292.0
2020-03-26 10:00:00,165.82,167.37,165.55,167.24,559346.0,159.7358,161.2289,159.4757,161.1037,559346.0
2020-03-26 10:10:00,167.23,167.73,165.98,167.52,379512.0,161.0941,161.5757,159.8899,161.3734,379512.0
2020-03-26 10:20:00,167.52,168.07,167.03,167.43,341596.0,161.3734,161.9033,160.9014,161.2867,341596.0
2020-03-26 10:30:00,167.43,169.18,167.02,167.09,380344.0,161.2867,162.9725,160.8918,160.9592,380344.0
2020-03-26 10:40:00,167.2,168.12,166.55,166.63,312630.0,161.0652,161.9514,160.439,160.5161,312630.0
2020-03-26 10:50:00,166.59,167.6,165.7,167.27,339172.0,160.4776,161.4505,159.6202,161.1326,339172.0
2020-03-26 11:00:00,167.34,168.99,166.7,167.32,275446.0,161.2,162.7895,160.5835,161.1808,275446.0
2020-03-26 11:10:00,167.4,167.71,166.2,167.28,246651.0,161.2578,161.5565,160.1019,161.1422,246651.0
2020-03-26 11:20:00,167.33,167.58,166.55,167.33,210954.0,161.1904,161.4312,160.439,161.1904,210954.0
2020-03-26 11:30:00,167.38,168.6,167.22,168.53,297958.0,161.2386,162.4138,161.0844,162.3464,297958.0
2020-03-26 11:40:00,168.57,168.99,168.15,168.24,273868.0,162.3849,162.7895,161.9803,162.067,273868.0
2020-03-26 11:50:00,168.22,168.68,167.42,168.03,225650.0,162.0478,162.4909,161.2771,161.8647,225650.0
2020-03-26 12:00:00,168.07,168.66,167.63,168.28,230617.0,161.9033,162.4716,161.4794,162.1056,230617.0
2020-03-26 12:10:00,168.31,168.48,167.14,167.25,166336.0,162.1345,162.2982,161.0074,161.1133,166336.0
2020-03-26 12:20:00,167.28,168.25,166.89,168.17,156188.0,161.1422,162.0767,160.7666,161.9996,156188.0
2020-03-26 12:30:00,168.14,168.89,168.08,168.49,122899.0,161.9707,162.6932,161.9129,162.3078,122899.0
2020-03-26 12:40:00,168.48,168.49,167.67,168.05,167616.0,162.2982,162.3078,161.5179,161.884,167616.0
2020-03-26 12:50:00,168.05,168.95,167.92,168.72,173122.0,161.884,162.751,161.7588,162.5294,173122.0
2020-03-26 13:00:00,168.75,169.09,167.46,167.7,188887.0,162.5583,162.8858,161.3156,161.5468,188887.0
2020-03-26 13:10:00,167.7,168.25,167.14,167.89,193003.0,161.5468,162.0767,161.0074,161.7299,193003.0
2020-03-26 13:20:00,167.9,167.94,166.45,166.59,116005.0,161.7395,161.778,160.3427,160.4776,116005.0
2020-03-26 13:30:00,166.57,166.73,165.34,165.73,220565.0,160.4583,160.6124,159.2734,159.6491,220565.0
2020-03-26 13:40:00,165.79,166.61,165.58,166.53,148731.0,159.7069,160.4968,159.5046,160.4198,148731.0
2020-03-26 13:50:00,166.56,167.25,166.19,166.34,137458.0,160.4487,161.1133,160.0922,160.2367,137458.0
2020-03-26 14:00:00,166.44,167.54,166.03,166.29,151929.0,160.3331,161.3927,159.9381,160.1886,151929.0
2020-03-26 14:10:00,166.28,166.41,165.21,166.2,180628.0,160.1789,160.3042,159.1482,160.1019,180628.0
2020-03-26 14:20:00,166.16,167.0,165.92,166.8,146877.0,160.0633,160.8725,159.8321,160.6799,146877.0
2020-03-26 14:30:00,166.84,167.7,166.79,167.47,184621.0,160.7184,161.5468,160.6702,161.3253,184621.0
2020-03-26 14:40:00,167.47,167.59,166.38,166.9,162056.0,161.3253,161.4409,160.2753,160.7762,162056.0
2020-03-26 14:50:00,166.89,167.58,166.58,167.06,160337.0,160.7666,161.4312,160.4679,160.9303,160337.0
2020-03-26 15:00:00,167.06,167.06,165.64,165.66,179044.0,160.9303,160.9303,159.5624,159.5817,179044.0
2020-03-26 15:10:00,165.71,166.74,165.16,166.68,232181.0,159.6298,160.6221,159.1,160.5643,232181.0
2020-03-26 15:20:00,166.62,166.93,165.78,166.32,220325.0,160.5065,160.8051,159.6973,160.2175,220325.0
2020-03-26 15:30:00,166.35,166.83,164.4,164.74,392219.0,160.2464,160.7088,158.3679,158.6954,392219.0
2020-03-26 15:40:00,164.77,165.28,163.95,164.38,393779.0,158.7243,159.2156,157.9344,158.3486,393779.0
2020-03-26 15:50:00,164.31,169.53,164.24,168.33,1359819.0,158.2812,163.3097,158.2138,162.1537,1359819.0
2020-03-27 09:30:00,161.08,162.94,158.76,161.66,1033858.0,155.1697,156.9615,152.9349,155.7284,1033858.0
2020-03-27 09:40:00,161.64,161.77,158.22,158.34,542870.0,155.7092,155.8344,152.4147,152.5303,542870.0
2020-03-27 09:50:00,158.31,161.28,158.15,160.85,336677.0,152.5014,155.3624,152.3472,154.9482,336677.0
2020-03-27 10:00:00,160.76,162.42,160.21,161.37,258246.0,154.8615,156.4606,154.3317,155.4491,258246.0
2020-03-27 10:10:00,161.39,161.63,159.97,160.92,229349.0,155.4684,155.6995,154.1005,155.0156,229349.0
2020-03-27 10:20:00,160.85,161.76,160.34,160.49,195710.0,154.9482,155.8248,154.4569,154.6014,195710.0
2020-03-27 10:30:00,160.51,160.84,159.74,160.22,240548.0,154.6206,154.9385,153.8789,154.3413,240548.0
2020-03-27 10:40:00,160.25,161.12,160.15,160.58,172829.0,154.3702,155.2083,154.2739,154.6881,172829.0
2020-03-27 10:50:00,160.52,161.99,160.24,161.56,174320.0,154.6303,156.0463,154.3606,155.6321,174320.0
2020-03-27 11:00:00,161.59,161.88,160.92,161.78,306861.0,155.661,155.9404,155.0156,155.844,306861.0
2020-03-27 11:10:00,161.83,162.6,161.27,162.45,223264.0,155.8922,156.634,155.3528,156.4895,223264.0
2020-03-27 11:20:00,162.46,162.61,161.5,162.14,207253.0,156.4991,156.6436,155.5743,156.1908,207253.0
2020-03-27 11:30:00,162.14,162.65,161.26,162.27,306922.0,156.1908,156.6821,155.3431,156.3161,306922.0
2020-03-27 11:40:00,162.28,162.49,161.72,162.3,349535.0,156.3257,156.528,155.7862,156.345,349535.0
2020-03-27 11:50:00,162.24,162.69,161.41,161.42,384073.0,156.2872,156.7207,155.4876,155.4973,384073.0
2020-03-27 12:00:00,161.48,161.82,160.93,161.46,210534.0,155.5551,155.8826,155.0252,155.5358,210534.0
2020-03-27 12:10:00,161.48,162.2,161.3,161.89,222299.0,155.5551,156.2486,155.3817,155.95,222299.0
2020-03-27 12:20:00,161.81,162.55,161.53,162.03,261870.0,155.8729,156.5858,155.6032,156.0849,261870.0
2020-03-27 12:30:00,162.05,163.16,161.87,162.67,174871.0,156.1041,157.1734,155.9307,156.7014,174871.0
2020-03-27 12:40:00,162.68,163.2,162.3,162.45,282129.0,156.711,157.2119,156.345,156.4895,282129.0
2020-03-27 12:50:00,162.45,163.47,162.37,163.37,381811.0,156.4895,157.472,156.4124,157.3757,381811.0
2020-03-27 13:00:00,163.39,163.84,162.67,162.87,302518.0,157.395,157.8285,156.7014,156.8941,302518.0
2020-03-27 13:10:00,162.92,163.23,162.54,163.16,117031.0,156.9422,157.2408,156.5762,157.1734,117031.0
2020-03-27 13:20:00,163.2,163.57,162.64,162.9,98265.0,157.2119,157.5684,156.6725,156.923,98265.0
2020-03-27 13:30:00,162.95,164.13,162.85,164.11,189363.0,156.9711,158.1078,156.8748,158.0886,189363.0
2020-03-27 13:40:00,164.16,164.46,162.94,163.63,176326.0,158.1367,158.4257,156.9615,157.6262,176326.0
2020-03-27 13:50:00,163.71,164.04,163.41,163.55,121129.0,157.7032,158.0211,157.4142,157.5491,121129.0
2020-03-27 14:00:00,163.58,163.76,162.79,162.79,136564.0,157.578,157.7514,156.817,156.817,136564.0
2020-03-27 14:10:00,162.83,163.88,162.74,163.54,121458.0,156.8555,157.867,156.7688,157.5395,121458.0
2020-03-27 14:20:00,163.53,164.12,163.34,163.94,171697.0,157.5298,158.0982,157.3468,157.9248,171697.0
2020-03-27 14:30:00,163.96,164.25,163.67,163.75,145465.0,157.9441,158.2234,157.6647,157.7418,145465.0
2020-03-27 14:40:00,163.83,163.94,163.06,163.24,100220.0,157.8188,157.9248,157.0771,157.2505,100220.0
2020-03-27 14:50:00,163.24,164.34,162.91,164.1,154556.0,157.2505,158.3101,156.9326,158.0789,154556.0
2020-03-27 15:00:00,164.06,165.71,163.75,165.44,205146.0,158.0404,159.6298,157.7418,159.3698,205146.0
2020-03-27 15:10:00,165.45,166.24,164.95,166.12,233702.0,159.3794,160.1404,158.8977,160.0248,233702.0
2020-03-27 15:20:00,166.14,167.1,165.85,166.77,231121.0,160.0441,160.9688,159.7647,160.651,231121.0
2020-03-27 15:30:00,166.74,166.88,164.55,164.68,207574.0,160.6221,160.7569,158.5124,158.6376,207574.0
2020-03-27 15:40:00,164.64,164.7,162.72,162.86,305964.0,158.5991,158.6569,156.7496,156.8844,305964.0
2020-03-27 15:50:00,162.82,162.83,160.92,161.42,915084.0,156.8459,156.8555,155.0156,155.4973,915084.0
2020-03-30 09:30:00,161.04,162.96,160.69,161.89,728155.0,155.1312,156.9808,154.794,155.95,728155.0
2020-03-30 09:40:00,161.81,162.42,160.92,161.48,340225.0,155.8729,156.4606,155.0156,155.5551,340225.0
2020-03-30 09:50:00,161.53,162.4,161.46,161.95,260692.0,155.6032,156.4413,155.5358,156.0078,260692.0
2020-03-30 10:00:00,162.0,162.44,161.49,161.96,273939.0,156.056,156.4798,155.5647,156.0174,273939.0
2020-03-30 10:10:00,161.97,162.2,161.07,161.75,345315.0,156.0271,156.2486,155.1601,155.8151,345315.0
2020-03-30 10:20:00,161.75,162.42,161.37,161.91,323941.0,155.8151,156.4606,155.4491,155.9693,323941.0
2020-03-30 10:30:00,161.93,162.71,161.6,162.47,301533.0,155.9885,156.7399,155.6707,156.5087,301533.0
2020-03-30 10:40:00,162.48,163.48,162.26,163.13,227896.0,156.5184,157.4817,156.3064,157.1445,227896.0
2020-03-30 10:50:00,163.2,163.21,161.93,162.27,209334.0,157.2119,157.2216,155.9885,156.3161,209334.0
2020-03-30 11:00:00,162.27,162.99,162.02,162.86,337792.0,156.3161,157.0096,156.0752,156.8844,337792.0
2020-03-30 11:10:00,162.89,163.96,162.79,163.95,208278.0,156.9133,157.9441,156.817,157.9344,208278.0
2020-03-30 11:20:00,163.98,164.79,163.58,164.76,181511.0,157.9633,158.7436,157.578,158.7147,181511.0
2020-03-30 11:30:00,164.77,164.85,163.77,163.97,230241.0,158.7243,158.8014,157.761,157.9537,230241.0
2020-03-30 11:40:00,163.97,164.32,163.23,163.36,163236.0,157.9537,158.2908,157.2408,157.3661,163236.0
2020-03-30 11:50:00,163.4,163.89,162.84,163.33,422748.0,157.4046,157.8766,156.8652,157.3372,422748.0
2020-03-30 12:00:00,163.3,163.53,162.81,163.1,332695.0,157.3083,157.5298,156.8363,157.1156,332695.0
2020-03-30 12:10:00,163.13,164.25,163.07,164.02,155767.0,157.1445,158.2234,157.0867,158.0019,155767.0
2020-03-30 12:20:00,163.99,164.17,163.34,164.03,147606.0,157.973,158.1464,157.3468,158.0115,147606.0
2020-03-30 12:30:00,164.04,164.26,163.25,163.8,160273.0,158.0211,158.2331,157.2601,157.7899,160273.0
2020-03-30 12:40:00,163.76,164.07,163.39,163.75,134041.0,157.7514,158.05,157.395,157.7418,134041.0
2020-03-30 12:50:00,163.79,164.33,163.71,164.09,222681.0,157.7803,158.3005,157.7032,158.0693,222681.0
2020-03-30 13:00:00,164.11,164.32,163.27,163.42,176459.0,158.0886,158.2908,157.2794,157.4239,176459.0
2020-03-30 13:10:00,163.45,163.92,163.22,163.66,236734.0,157.4528,157.9055,157.2312,157.6551,236734.0
2020-03-30 13:20:00,163.65,163.88,163.45,163.64,316222.0,157.6454,157.867,157.4528,157.6358,316222.0
2020-03-30 13:30:00,163.62,163.93,163.35,163.59,133998.0,157.6165,157.9152,157.3564,157.5876,133998.0
2020-03-30 13:40:00,163.64,163.71,162.89,163.66,121049.0,157.6358,157.7032,156.9133,157.6551,121049.0
2020-03-30 13:50:00,163.61,164.01,163.07,163.2,99007.0,157.6069,157.9922,157.0867,157.2119,99007.0
2020-03-30 14:00:00,163.2,163.71,162.97,163.16,121895.0,157.2119,157.7032,156.9904,157.1734,121895.0
2020-03-30 14:10:00,163.25,163.37,162.48,163.0,163605.0,157.2601,157.3757,156.5184,157.0193,163605.0
2020-03-30 14:20:00,163.0,164.02,162.5,163.96,141875.0,157.0193,158.0019,156.5376,157.9441,141875.0
2020-03-30 14:30:00,163.78,164.07,163.53,164.06,134055.0,157.7707,158.05,157.5298,158.0404,134055.0
2020-03-30 14:40:00,164.05,164.79,163.94,164.6,156862.0,158.0308,158.7436,157.9248,158.5606,156862.0
2020-03-30 14:50:00,164.68,165.13,164.31,164.44,157606.0,158.6376,159.0711,158.2812,158.4064,157606.0
2020-03-30 15:00:00,164.46,165.15,164.16,164.8,149118.0,158.4257,159.0904,158.1367,158.7532,149118.0
2020-03-30 15:10:00,164.75,165.48,164.42,164.95,159653.0,158.7051,159.4083,158.3872,158.8977,159653.0
2020-03-30 15:20:00,164.94,165.58,163.54,164.06,252678.0,158.8881,159.5046,157.5395,158.0404,252678.0
2020-03-30 15:30:00,164.08,165.36,163.99,165.28,215721.0,158.0597,159.2927,157.973,159.2156,215721.0
2020-03-30 15:40:00,165.27,165.56,164.54,164.71,192867.0,159.206,159.4854,158.5028,158.6665,192867.0
2020-03-30 15:50:00,164.91,165.87,164.56,165.62,527466.0,158.8592,159.784,158.522,159.5432,527466.0
2020-03-31 09:30:00,166.43,166.43,162.55,162.87,671977.0,160.3234,160.3234,156.5858,156.8941,671977.0
2020-03-31 09:40:00,162.97,163.59,161.83,162.03,747172.0,156.9904,157.5876,155.8922,156.0849,747172.0
2020-03-31 09:50:00,162.05,162.96,161.65,162.46,349283.0,156.1041,156.9808,155.7188,156.4991,349283.0
2020-03-31 10:00:00,162.47,163.5,162.44,163.11,385880.0,156.5087,157.5009,156.4798,157.1252,385880.0
2020-03-31 10:10:00,163.14,164.49,163.14,164.25,414976.0,157.1541,158.4546,157.1541,158.2234,414976.0
2020-03-31 10:20:00,164.27,164.56,163.74,164.54,276448.0,158.2427,158.522,157.7321,158.5028,276448.0
2020-03-31 10:30:00,164.53,166.38,164.5,165.83,296430.0,158.4931,160.2753,158.4642,159.7454,296430.0
2020-03-31 10:40:00,165.82,166.24,165.41,166.03,215035.0,159.7358,160.1404,159.3409,159.9381,215035.0
2020-03-31 10:50:00,166.02,166.48,165.53,165.63,229007.0,159.9285,160.3716,159.4565,159.5528,229007.0
2020-03-31 11:00:00,165.65,166.99,165.5,166.92,249251.0,159.572,160.8629,159.4276,160.7955,249251.0
2020-03-31 11:10:00,166.93,167.69,166.49,167.5,232210.0,160.8051,161.5372,160.3812,161.3542,232210.0
2020-03-31 11:20:00,167.52,167.72,166.37,167.47,184933.0,161.3734,161.5661,160.2656,161.3253,184933.0
2020-03-31 11:30:00,167.45,167.68,166.91,167.21,164062.0,161.306,161.5276,160.7858,161.0748,164062.0
2020-03-31 11:40:00,167.25,167.83,167.01,167.72,178111.0,161.1133,161.6721,160.8821,161.5661,178111.0
2020-03-31 11:50:00,167.73,168.19,167.05,167.32,233138.0,161.5757,162.0189,160.9207,161.1808,233138.0
2020-03-31 12:00:00,167.31,167.43,166.42,166.83,369841.0,161.1711,161.2867,160.3138,160.7088,369841.0
2020-03-31 12:10:00,166.84,166.95,165.26,165.59,145050.0,160.7184,160.8244,159.1964,159.5143,145050.0
2020-03-31 12:20:00,165.6,165.81,164.47,164.82,323078.0,159.5239,159.7262,158.4353,158.7725,323078.0
2020-03-31 12:30:00,164.84,164.91,163.45,163.76,239881.0,158.7918,158.8592,157.4528,157.7514,239881.0
2020-03-31 12:40:00,163.95,164.75,163.74,164.58,136928.0,157.9344,158.7051,157.7321,158.5413,136928.0
2020-03-31 12:50:00,164.56,164.96,164.22,164.28,84139.0,158.522,158.9074,158.1945,158.2523,84139.0
2020-03-31 13:00:00,164.34,165.2,164.17,164.65,98757.0,158.3101,159.1386,158.1464,158.6087,98757.0
2020-03-31 13:10:00,164.6,164.84,164.15,164.31,93691.0,158.5606,158.7918,158.1271,158.2812,93691.0
2020-03-31 13:20:00,164.31,164.59,163.65,164.34,239991.0,158.2812,158.5509,157.6454,158.3101,239991.0
2020-03-31 13:30:00,164.35,164.75,163.92,164.55,139320.0,158.3197,158.7051,157.9055,158.5124,139320.0
2020-03-31 13:40:00,164.46,164.85,164.31,164.67,143485.0,158.4257,158.8014,158.2812,158.628,143485.0
2020-03-31 13:50:00,164.63,165.1,164.24,164.98,136924.0,158.5895,159.0422,158.2138,158.9266,136924.0
2020-03-31 14:00:00,164.94,165.2,164.63,165.09,157716.0,158.8881,159.1386,158.5895,159.0326,157716.0
2020-03-31 14:10:00,165.08,165.17,164.39,164.58,191115.0,159.023,159.1097,158.3583,158.5413,191115.0
2020-03-31 14:20:00,164.55,165.42,164.5,165.4,113118.0,158.5124,159.3505,158.4642,159.3312,113118.0
2020-03-31 14:30:00,165.38,165.85,165.02,165.75,112333.0,159.312,159.7647,158.9652,159.6684,112333.0
2020-03-31 14:40:00,165.77,165.89,164.62,164.95,138371.0,159.6876,159.8032,158.5798,158.8977,138371.0
2020-03-31 14:50:00,165.0,165.52,164.68,165.16,248215.0,158.9459,159.4468,158.6376,159.1,248215.0
2020-03-31 15:00:00,165.14,165.5,164.49,164.72,158345.0,159.0808,159.4276,158.4546,158.6762,158345.0
2020-03-31 15:10:00,164.71,164.74,162.57,162.96,259845.0,158.6665,158.6954,156.6051,156.9808,259845.0
2020-03-31 15:20:00,162.95,164.8,162.34,162.71,271800.0,156.9711,158.7532,156.3835,156.7399,271800.0
2020-03-31 15:30:00,162.69,164.54,162.64,164.17,272347.0,156.7207,158.5028,156.6725,158.1464,272347.0
2020-03-31 15:40:00,164.18,164.41,163.34,163.57,392456.0,158.156,158.3775,157.3468,157.5684,392456.0
2020-03-31 15:50:00,163.57,163.76,160.54,160.97,1865133.0,157.5684,157.7514,154.6495,155.0638,1865133.0
2020-04-01 09:30:00,156.32,156.32,153.12,155.12,925080.0,150.5844,150.5844,147.5018,149.4284,925080.0
2020-04-01 09:40:00,155.13,156.46,154.6,155.4,340806.0,149.438,150.7192,148.9275,149.6981,340806.0
2020-04-01 09:50:00,155.33,155.6,154.89,155.17,275123.0,149.6307,149.8908,149.2069,149.4766,275123.0
2020-04-01 10:00:00,155.36,156.23,154.93,156.03,264856.0,149.6596,150.4977,149.2454,150.305,264856.0
2020-04-01 10:10:00,156.03,157.14,155.78,156.53,189630.0,150.305,151.3743,150.0642,150.7867,189630.0
2020-04-01 10:20:00,156.52,156.94,155.95,156.5,195180.0,150.777,151.1816,150.228,150.7578,195180.0
2020-04-01 10:30:00,156.49,157.25,156.13,157.12,149909.0,150.7481,151.4803,150.4014,151.355,149909.0
2020-04-01 10:40:00,157.1,157.91,156.89,157.8,160691.0,151.3358,152.116,151.1335,152.0101,160691.0
2020-04-01 10:50:00,157.81,157.81,157.12,157.34,136167.0,152.0197,152.0197,151.355,151.567,136167.0
2020-04-01 11:00:00,157.34,157.95,157.14,157.88,116582.0,151.567,152.1546,151.3743,152.0871,116582.0
2020-04-01 11:10:00,157.86,158.07,157.45,157.9,148426.0,152.0679,152.2702,151.6729,152.1064,148426.0
2020-04-01 11:20:00,157.87,158.01,156.59,156.78,166353.0,152.0775,152.2124,150.8445,151.0275,166353.0
2020-04-01 11:30:00,156.8,157.28,156.22,156.25,160415.0,151.0468,151.5092,150.4881,150.517,160415.0
2020-04-01 11:40:00,156.27,156.33,155.42,155.65,145247.0,150.5362,150.594,149.7174,149.939,145247.0
2020-04-01 11:50:00,155.63,156.5,155.44,156.0,152452.0,149.9197,150.7578,149.7367,150.2761,152452.0
2020-04-01 12:00:00,155.89,155.94,155.55,155.75,270413.0,150.1702,150.2183,149.8426,150.0353,270413.0
2020-04-01 12:10:00,155.75,156.63,155.65,156.2,195405.0,150.0353,150.883,149.939,150.4688,195405.0
2020-04-01 12:20:00,156.19,156.29,155.45,155.6,165313.0,150.4592,150.5555,149.7463,149.8908,165313.0
2020-04-01 12:30:00,155.58,156.04,155.05,155.18,117951.0,149.8715,150.3147,149.361,149.4862,117951.0
2020-04-01 12:40:00,155.15,155.27,154.49,154.55,200077.0,149.4573,149.5729,148.8215,148.8793,200077.0
2020-04-01 12:50:00,154.58,155.42,154.54,154.75,153902.0,148.9082,149.7174,148.8697,149.072,153902.0
2020-04-01 13:00:00,154.74,155.6,154.49,155.3,128443.0,149.0624,149.8908,148.8215,149.6018,128443.0
2020-04-01 13:10:00,155.32,155.5,154.62,154.91,95349.0,149.6211,149.7945,148.9468,149.2261,95349.0
2020-04-01 13:20:00,154.89,155.59,154.4,154.82,148533.0,149.2069,149.8812,148.7348,149.1394,148533.0
2020-04-01 13:30:00,154.84,154.84,153.93,154.43,150918.0,149.1587,149.1587,148.2821,148.7637,150918.0
2020-04-01 13:40:00,154.4,154.8,154.17,154.5,137707.0,148.7348,149.1202,148.5133,148.8312,137707.0
2020-04-01 13:50:00,154.55,155.12,154.2,154.67,101496.0,148.8793,149.4284,148.5422,148.9949,101496.0
2020-04-01 14:00:00,154.62,155.15,154.33,154.56,120277.0,148.9468,149.4573,148.6674,148.889,120277.0
2020-04-01 14:10:00,154.58,154.62,153.78,153.9,129394.0,148.9082,148.9468,148.1376,148.2532,129394.0
2020-04-01 14:20:00,153.9,154.22,153.62,153.8,158162.0,148.2532,148.5614,147.9834,148.1568,158162.0
2020-04-01 14:30:00,153.76,153.83,153.15,153.72,157436.0,148.1183,148.1857,147.5307,148.0798,157436.0
2020-04-01 14:40:00,153.69,153.94,153.25,153.54,126262.0,148.0509,148.2917,147.627,147.9064,126262.0
2020-04-01 14:50:00,153.51,153.63,152.92,153.02,304062.0,147.8775,147.9931,147.3091,147.4055,304062.0
2020-04-01 15:00:00,153.06,153.42,152.93,152.96,177262.0,147.444,147.7908,147.3188,147.3477,177262.0
2020-04-01 15:10:00,152.99,153.39,152.73,153.14,206860.0,147.3766,147.7619,147.1261,147.5211,206860.0
2020-04-01 15:20:00,153.15,153.18,152.43,152.74,223361.0,147.5307,147.5596,146.8371,147.1357,223361.0
2020-04-01 15:30:00,152.74,153.36,152.04,152.11,312058.0,147.1357,147.733,146.4614,146.5289,312058.0
2020-04-01 15:40:00,152.08,152.89,151.41,152.73,405422.0,146.5,147.2802,145.8545,147.1261,405422.0
2020-04-01 15:50:00,152.69,153.55,151.76,153.18,910589.0,147.0876,147.916,146.1917,147.5596,910589.0
2020-04-02 09:30:00,152.7,155.34,151.29,154.86,533935.0,147.0972,149.6403,145.7389,149.178,533935.0
2020-04-02 09:40:00,154.93,155.29,152.94,153.15,388291.0,149.2454,149.5922,147.3284,147.5307,388291.0
2020-04-02 09:50:00,153.22,154.2,152.89,154.12,387272.0,147.5981,148.5422,147.2802,148.4651,387272.0
2020-04-02 10:00:00,154.18,155.45,154.07,155.45,355556.0,148.5229,149.7463,148.4169,149.7463,355556.0
2020-04-02 10:10:00,155.44,156.0,154.89,155.8,169109.0,149.7367,150.2761,149.2069,150.0835,169109.0
2020-04-02 10:20:00,155.83,156.23,155.04,155.9,141349.0,150.1124,150.4977,149.3513,150.1798,141349.0
2020-04-02 10:30:00,155.9,157.89,155.84,157.66,205310.0,150.1798,152.0968,150.122,151.8752,205310.0
2020-04-02 10:40:00,157.65,157.81,155.71,155.92,154707.0,151.8656,152.0197,149.9968,150.1991,154707.0
2020-04-02 10:50:00,155.96,156.4,155.16,156.19,170752.0,150.2376,150.6614,149.4669,150.4592,170752.0
2020-04-02 11:00:00,156.17,156.35,155.28,155.71,204893.0,150.4399,150.6133,149.5825,149.9968,204893.0
2020-04-02 11:10:00,155.63,156.53,154.88,156.17,167659.0,149.9197,150.7867,149.1972,150.4399,167659.0
2020-04-02 11:20:00,156.19,156.31,155.51,155.99,131896.0,150.4592,150.5747,149.8041,150.2665,131896.0
2020-04-02 11:30:00,156.0,156.67,155.6,155.99,112381.0,150.2761,150.9215,149.8908,150.2665,112381.0
2020-04-02 11:40:00,156.05,157.3,155.94,157.27,121218.0,150.3243,151.5284,150.2183,151.4995,121218.0
2020-04-02 11:50:00,157.26,157.49,156.8,157.3,105779.0,151.4899,151.7115,151.0468,151.5284,105779.0
2020-04-02 12:00:00,157.3,158.04,157.17,157.64,124451.0,151.5284,152.2413,151.4032,151.8559,124451.0
2020-04-02 12:10:00,157.57,158.29,157.47,157.78,180099.0,151.7885,152.4821,151.6922,151.9908,180099.0
2020-04-02 12:20:00,157.8,158.05,157.3,157.41,556855.0,152.0101,152.2509,151.5284,151.6344,556855.0
2020-04-02 12:30:00,157.44,157.63,157.1,157.37,256251.0,151.6633,151.8463,151.3358,151.5959,256251.0
2020-04-02 12:40:00,157.39,158.0,157.01,157.99,174158.0,151.6151,152.2027,151.2491,152.1931,174158.0
2020-04-02 12:50:00,158.0,158.03,157.39,157.65,138652.0,152.2027,152.2316,151.6151,151.8656,138652.0
2020-04-02 13:00:00,157.65,158.35,157.34,157.34,113329.0,151.8656,152.5399,151.567,151.567,113329.0
2020-04-02 13:10:00,157.28,157.4,156.47,156.47,201766.0,151.5092,151.6248,150.7289,150.7289,201766.0
2020-04-02 13:20:00,156.42,156.76,155.58,155.79,124363.0,150.6807,151.0082,149.8715,150.0738,124363.0
2020-04-02 13:30:00,155.78,155.8,155.02,155.25,111015.0,150.0642,150.0835,149.3321,149.5536,111015.0
2020-04-02 13:40:00,155.24,155.79,155.2,155.51,223810.0,149.544,150.0738,149.5055,149.8041,223810.0
2020-04-02 13:50:00,155.47,155.9,155.11,155.4,210914.0,149.7656,150.1798,149.4188,149.6981,210914.0
2020-04-02 14:00:00,155.43,155.45,154.22,154.25,108206.0,149.727,149.7463,148.5614,148.5903,108206.0
2020-04-02 14:10:00,154.25,154.87,153.65,153.71,209815.0,148.5903,149.1876,148.0123,148.0701,209815.0
2020-04-02 14:20:00,153.71,154.74,153.54,154.62,195110.0,148.0701,149.0624,147.9064,148.9468,195110.0
2020-04-02 14:30:00,154.58,154.98,153.97,154.88,150346.0,148.9082,149.2935,148.3206,149.1972,150346.0
2020-04-02 14:40:00,154.87,154.94,154.21,154.47,131197.0,149.1876,149.255,148.5518,148.8023,131197.0
2020-04-02 14:50:00,154.43,155.52,154.28,155.39,117369.0,148.7637,149.8137,148.6192,149.6885,117369.0
2020-04-02 15:00:00,155.42,155.9,154.83,155.87,198095.0,149.7174,150.1798,149.1491,150.1509,198095.0
2020-04-02 15:10:00,155.83,156.04,155.1,155.89,183292.0,150.1124,150.3147,149.4091,150.1702,183292.0
2020-04-02 15:20:00,155.85,156.19,155.35,155.96,155941.0,150.1316,150.4592,149.65,150.2376,155941.0
2020-04-02 15:30:00,156.0,156.2,154.99,155.3,197236.0,150.2761,150.4688,149.3032,149.6018,197236.0
2020-04-02 15:40:00,155.28,156.57,155.11,155.83,249281.0,149.5825,150.8252,149.4188,150.1124,249281.0
2020-04-02 15:50:00,155.86,158.05,155.86,157.34,807429.0,150.1413,152.2509,150.1413,151.567,807429.0
2020-04-03 09:30:00,155.56,157.18,155.14,157.08,499683.0,149.8523,151.4128,149.4477,151.3165,499683.0
2020-04-03 09:40:00,157.08,157.72,156.39,156.4,240131.0,151.3165,151.933,150.6518,150.6614,240131.0
2020-04-03 09:50:00,156.48,156.79,155.63,156.24,211959.0,150.7385,151.0371,149.9197,150.5073,211959.0
2020-04-03 10:00:00,156.28,156.87,155.93,156.52,191069.0,150.5458,151.1142,150.2087,150.777,191069.0
2020-04-03 10:10:00,156.52,156.6,154.47,154.57,166658.0,150.777,150.8541,148.8023,148.8986,166658.0
2020-04-03 10:20:00,154.54,154.94,153.89,154.09,252176.0,148.8697,149.255,148.2435,148.4362,252176.0
2020-04-03 10:30:00,154.1,154.24,153.4,153.63,190984.0,148.4458,148.5807,147.7715,147.9931,190984.0
2020-04-03 10:40:00,153.64,154.14,153.24,153.88,115880.0,148.0027,148.4844,147.6174,148.2339,115880.0
2020-04-03 10:50:00,153.88,154.07,153.38,153.47,115781.0,148.2339,148.4169,147.7523,147.839,115781.0
2020-04-03 11:00:00,153.5,153.96,153.45,153.74,147479.0,147.8679,148.311,147.8197,148.099,147479.0
2020-04-03 11:10:00,153.72,153.9,153.03,153.12,112954.0,148.0798,148.2532,147.4151,147.5018,112954.0
2020-04-03 11:20:00,153.09,153.29,152.57,153.18,222455.0,147.4729,147.6656,146.972,147.5596,222455.0
2020-04-03 11:30:00,153.2,153.53,152.97,153.19,244920.0,147.5789,147.8968,147.3573,147.5692,244920.0
2020-04-03 11:40:00,153.19,153.34,152.33,152.69,211582.0,147.5692,147.7137,146.7408,147.0876,211582.0
2020-04-03 11:50:00,152.73,153.56,152.59,153.17,227955.0,147.1261,147.9257,146.9912,147.55,227955.0
2020-04-03 12:00:00,153.17,153.5,152.61,152.96,135089.0,147.55,147.8679,147.0105,147.3477,135089.0
2020-04-03 12:10:00,153.01,153.03,152.32,152.54,116165.0,147.3958,147.4151,146.7311,146.9431,116165.0
2020-04-03 12:20:00,152.56,152.85,152.29,152.62,128473.0,146.9623,147.2417,146.7022,147.0201,128473.0
2020-04-03 12:30:00,152.62,153.17,152.52,153.13,89733.0,147.0201,147.55,146.9238,147.5114,89733.0
2020-04-03 12:40:00,153.12,153.24,152.31,152.47,189841.0,147.5018,147.6174,146.7215,146.8756,189841.0
2020-04-03 12:50:00,152.45,152.66,152.29,152.48,169551.0,146.8564,147.0587,146.7022,146.8853,169551.0
2020-04-03 13:00:00,152.47,152.95,152.37,152.93,116040.0,146.8756,147.338,146.7793,147.3188,116040.0
2020-04-03 13:10:00,152.93,152.98,152.16,152.55,157362.0,147.3188,147.3669,146.577,146.9527,157362.0
2020-04-03 13:20:00,152.57,152.68,152.06,152.08,132191.0,146.972,147.0779,146.4807,146.5,132191.0
2020-04-03 13:30:00,152.08,152.25,151.67,152.06,157603.0,146.5,146.6637,146.105,146.4807,157603.0
2020-04-03 13:40:00,152.01,152.2,151.59,151.92,102322.0,146.4325,146.6156,146.0279,146.3458,102322.0
2020-04-03 13:50:00,151.92,152.01,151.28,151.56,127337.0,146.3458,146.4325,145.7293,145.999,127337.0
2020-04-03 14:00:00,151.54,151.73,150.97,151.03,200619.0,145.9798,146.1628,145.4307,145.4885,200619.0
2020-04-03 14:10:00,151.03,151.06,150.6,150.74,122216.0,145.4885,145.5174,145.0743,145.2091,122216.0
2020-04-03 14:20:00,150.73,152.13,150.71,152.09,177275.0,145.1995,146.5481,145.1802,146.5096,177275.0
2020-04-03 14:30:00,152.1,152.33,151.75,152.03,110162.0,146.5192,146.7408,146.1821,146.4518,110162.0
2020-04-03 14:40:00,152.0,152.16,151.58,152.15,107606.0,146.4229,146.577,146.0183,146.5674,107606.0
2020-04-03 14:50:00,152.12,153.07,152.09,152.88,117435.0,146.5385,147.4536,146.5096,147.2706,117435.0
2020-04-03 15:00:00,152.9,153.51,152.29,152.34,186435.0,147.2899,147.8775,146.7022,146.7504,186435.0
2020-04-03 15:10:00,152.33,152.92,152.03,152.47,271960.0,146.7408,147.3091,146.4518,146.8756,271960.0
2020-04-03 15:20:00,152.48,152.63,151.81,152.34,292786.0,146.8853,147.0298,146.2399,146.7504,292786.0
2020-04-03 15:30:00,152.4,152.66,151.67,151.72,245830.0,146.8082,147.0587,146.105,146.1532,245830.0
2020-04-03 15:40:00,151.73,152.49,151.22,151.95,341928.0,146.1628,146.8949,145.6715,146.3747,341928.0
2020-04-03 15:50:00,152.08,153.3,151.18,151.85,1146683.0,146.5,147.6752,145.633,146.2784,1146683.0
2020-04-06 09:30:00,160.02,160.21,158.25,158.68,754083.0,154.1486,154.3317,152.4436,152.8578,754083.0
2020-04-06 09:40:00,158.65,160.9,158.45,160.79,468066.0,152.8289,154.9963,152.6362,154.8904,468066.0
2020-04-06 09:50:00,160.79,162.92,160.79,162.3,376110.0,154.8904,156.9422,154.8904,156.345,376110.0
2020-04-06 10:00:00,162.36,163.13,162.3,162.8,357442.0,156.4028,157.1445,156.345,156.8266,357442.0
2020-04-06 10:10:00,162.79,164.02,162.71,163.86,467290.0,156.817,158.0019,156.7399,157.8477,467290.0
2020-04-06 10:20:00,163.87,164.17,163.32,163.52,229958.0,157.8574,158.1464,157.3275,157.5202,229958.0
2020-04-06 10:30:00,163.53,163.63,162.71,163.15,303853.0,157.5298,157.6262,156.7399,157.1638,303853.0
2020-04-06 10:40:00,163.17,163.23,162.13,162.24,233026.0,157.183,157.2408,156.1812,156.2872,233026.0
2020-04-06 10:50:00,162.23,163.08,162.23,163.01,222985.0,156.2775,157.0963,156.2775,157.0289,222985.0
2020-04-06 11:00:00,163.0,163.84,162.93,163.51,181780.0,157.0193,157.8285,156.9519,157.5106,181780.0
2020-04-06 11:10:00,163.53,163.7,163.03,163.13,131238.0,157.5298,157.6936,157.0482,157.1445,131238.0
2020-04-06 11:20:00,163.12,163.22,162.75,163.2,127411.0,157.1349,157.2312,156.7785,157.2119,127411.0
2020-04-06 11:30:00,163.2,163.29,162.89,163.17,141368.0,157.2119,157.2986,156.9133,157.183,141368.0
2020-04-06 11:40:00,163.17,163.29,162.94,163.03,153640.0,157.183,157.2986,156.9615,157.0482,153640.0
2020-04-06 11:50:00,163.06,163.73,162.99,163.59,108922.0,157.0771,157.7225,157.0096,157.5876,108922.0
2020-04-06 12:00:00,163.6,163.74,163.37,163.52,95653.0,157.5973,157.7321,157.3757,157.5202,95653.0
2020-04-06 12:10:00,163.52,163.96,163.37,163.94,148442.0,157.5202,157.9441,157.3757,157.9248,148442.0
2020-04-06 12:20:00,163.95,165.04,163.95,164.98,244934.0,157.9344,158.9844,157.9344,158.9266,244934.0
2020-04-06 12:30:00,164.99,165.5,164.71,165.41,173309.0,158.9363,159.4276,158.6665,159.3409,173309.0
2020-04-06 12:40:00,165.42,165.59,165.11,165.41,190534.0,159.3505,159.5143,159.0519,159.3409,190534.0
2020-04-06 12:50:00,165.43,165.99,165.22,165.9,155568.0,159.3601,159.8996,159.1578,159.8129,155568.0
2020-04-06 13:00:00,165.89,165.9,165.32,165.5,187542.0,159.8032,159.8129,159.2542,159.4276,187542.0
2020-04-06 13:10:00,165.49,165.65,165.1,165.41,157541.0,159.4179,159.572,159.0422,159.3409,157541.0
2020-04-06 13:20:00,165.41,165.88,165.2,165.85,123283.0,159.3409,159.7936,159.1386,159.7647,123283.0
2020-04-06 13:30:00,165.86,166.32,165.79,166.21,174875.0,159.7743,160.2175,159.7069,160.1115,174875.0
2020-04-06 13:40:00,166.2,166.36,165.84,166.15,179140.0,160.1019,160.256,159.7551,160.0537,179140.0
2020-04-06 13:50:00,166.15,166.27,166.0,166.23,154505.0,160.0537,160.1693,159.9092,160.1308,154505.0
2020-04-06 14:00:00,166.23,166.27,165.72,165.92,136609.0,160.1308,160.1693,159.6395,159.8321,136609.0
2020-04-06 14:10:00,165.94,165.94,165.04,165.41,179545.0,159.8514,159.8514,158.9844,159.3409,179545.0
2020-04-06 14:20:00,165.43,165.72,165.06,165.46,184616.0,159.3601,159.6395,159.0037,159.389,184616.0
2020-04-06 14:30:00,165.46,165.76,165.2,165.47,183637.0,159.389,159.678,159.1386,159.3987,183637.0
2020-04-06 14:40:00,165.45,165.7,165.29,165.62,137391.0,159.3794,159.6202,159.2253,159.5432,137391.0
2020-04-06 14:50:00,165.6,165.99,165.54,165.96,187441.0,159.5239,159.8996,159.4661,159.8707,187441.0
2020-04-06 15:00:00,165.96,167.07,165.78,167.07,208023.0,159.8707,160.9399,159.6973,160.9399,208023.0
2020-04-06 15:10:00,167.08,167.36,166.29,166.39,201880.0,160.9496,161.2193,160.1886,160.2849,201880.0
2020-04-06 15:20:00,166.38,167.47,166.31,167.44,213832.0,160.2753,161.3253,160.2078,161.2964,213832.0
2020-04-06 15:30:00,167.43,167.47,166.92,167.38,328925.0,161.2867,161.3253,160.7955,161.2386,328925.0
2020-04-06 15:40:00,167.38,167.75,167.2,167.55,342363.0,161.2386,161.595,161.0652,161.4023,342363.0
2020-04-06 15:50:00,167.58,170.73,167.56,169.16,1868260.0,161.4312,164.4657,161.412,162.9533,1868260.0
2020-04-07 09:30:00,177.76,178.8,174.34,174.34,1139934.0,171.2377,172.2396,167.9432,167.9432,1139934.0
2020-04-07 09:40:00,174.34,175.58,173.63,174.86,571885.0,167.9432,169.1377,167.2593,168.4441,571885.0
2020-04-07 09:50:00,174.88,176.79,174.14,175.42,436337.0,168.4634,170.3033,167.7505,168.9836,436337.0
2020-04-07 10:00:00,175.37,176.17,173.12,173.15,244802.0,168.9354,169.7061,166.768,166.7969,244802.0
2020-04-07 10:10:00,173.12,173.32,171.93,172.89,472923.0,166.768,166.9606,165.6216,166.5464,472923.0
2020-04-07 10:20:00,172.93,173.83,172.29,173.2,216936.0,166.5849,167.4519,165.9684,166.845,216936.0
2020-04-07 10:30:00,173.16,174.77,173.15,174.43,216893.0,166.8065,168.3574,166.7969,168.0299,216893.0
2020-04-07 10:40:00,174.43,174.61,170.45,170.74,362480.0,168.0299,168.2033,164.1959,164.4753,362480.0
2020-04-07 10:50:00,170.7,171.94,170.04,171.56,304877.0,164.4368,165.6313,163.801,165.2652,304877.0
2020-04-07 11:00:00,171.54,172.31,171.27,172.13,220880.0,165.2459,165.9877,164.9858,165.8143,220880.0
2020-04-07 11:10:00,172.15,173.11,171.89,172.91,283073.0,165.8336,166.7583,165.5831,166.5657,283073.0
2020-04-07 11:20:00,172.89,173.39,171.9,173.39,362923.0,166.5464,167.0281,165.5927,167.0281,362923.0
2020-04-07 11:30:00,173.37,174.2,173.02,174.2,157299.0,167.0088,167.8083,166.6716,167.8083,157299.0
2020-04-07 11:40:00,174.2,174.33,173.68,173.86,201981.0,167.8083,167.9336,167.3074,167.4808,201981.0
2020-04-07 11:50:00,173.87,173.94,172.71,172.95,311259.0,167.4904,167.5579,166.373,166.6042,311259.0
2020-04-07 12:00:00,172.94,173.68,172.21,173.57,217647.0,166.5946,167.3074,165.8914,167.2015,217647.0
2020-04-07 12:10:00,173.56,173.99,173.01,173.67,159236.0,167.1918,167.606,166.662,167.2978,159236.0
2020-04-07 12:20:00,173.7,173.91,172.5,173.11,125606.0,167.3267,167.529,166.1707,166.7583,125606.0
2020-04-07 12:30:00,173.11,173.5,172.44,172.85,115494.0,166.7583,167.134,166.1129,166.5079,115494.0
2020-04-07 12:40:00,172.84,173.69,172.74,173.45,177890.0,166.4982,167.3171,166.4019,167.0859,177890.0
2020-04-07 12:50:00,173.4,173.79,172.9,173.14,142734.0,167.0377,167.4134,166.556,166.7872,142734.0
2020-04-07 13:00:00,173.2,173.96,173.2,173.44,92221.0,166.845,167.5771,166.845,167.0762,92221.0
2020-04-07 13:10:00,173.44,174.1,172.94,173.17,121080.0,167.0762,167.712,166.5946,166.8161,121080.0
2020-04-07 13:20:00,173.11,173.6,172.81,173.56,112279.0,166.7583,167.2304,166.4693,167.1918,112279.0
2020-04-07 13:30:00,173.63,173.63,172.97,173.01,139455.0,167.2593,167.2593,166.6235,166.662,139455.0
2020-04-07 13:40:00,172.96,173.61,172.62,172.65,433533.0,166.6138,167.24,166.2863,166.3152,433533.0
2020-04-07 13:50:00,172.67,172.69,172.02,172.6,126733.0,166.3345,166.3537,165.7083,166.267,126733.0
2020-04-07 14:00:00,172.59,172.79,171.73,172.21,339255.0,166.2574,166.4501,165.429,165.8914,339255.0
2020-04-07 14:10:00,172.22,172.64,171.1,171.29,152795.0,165.901,166.3056,164.8221,165.0051,152795.0
2020-04-07 14:20:00,171.34,172.38,171.04,171.76,189096.0,165.0533,166.0551,164.7643,165.4579,189096.0
2020-04-07 14:30:00,171.78,172.45,171.5,171.5,160858.0,165.4771,166.1225,165.2074,165.2074,160858.0
2020-04-07 14:40:00,171.5,171.58,170.75,170.96,219103.0,165.2074,165.2845,164.4849,164.6872,219103.0
2020-04-07 14:50:00,170.88,171.37,170.16,170.74,198996.0,164.6102,165.0822,163.9166,164.4753,198996.0
2020-04-07 15:00:00,170.81,171.72,170.59,171.67,190100.0,164.5427,165.4193,164.3308,165.3712,190100.0
2020-04-07 15:10:00,171.67,172.22,170.59,170.63,130217.0,165.3712,165.901,164.3308,164.3693,130217.0
2020-04-07 15:20:00,170.7,170.83,169.54,170.0,205049.0,164.4368,164.562,163.3193,163.7624,205049.0
2020-04-07 15:30:00,169.98,170.84,168.1,170.71,361717.0,163.7432,164.5716,161.9322,164.4464,361717.0
2020-04-07 15:40:00,170.83,172.14,170.19,172.1,431052.0,164.562,165.8239,163.9455,165.7854,431052.0
2020-04-07 15:50:00,172.04,172.04,168.23,168.54,897562.0,165.7276,165.7276,162.0574,162.356,897562.0
2020-04-08 09:30:00,171.01,171.94,169.37,170.09,581167.0,164.7354,165.6313,163.1556,163.8491,581167.0
2020-04-08 09:40:00,170.03,170.78,169.35,169.35,229237.0,163.7913,164.5138,163.1363,163.1363,229237.0
2020-04-08 09:50:00,169.29,169.4,168.57,168.93,241609.0,163.0785,163.1845,162.3849,162.7317,241609.0
2020-04-08 10:00:00,168.97,169.05,167.93,168.4,305885.0,162.7702,162.8473,161.7684,162.2211,305885.0
2020-04-08 10:10:00,168.48,169.71,168.46,169.68,235958.0,162.2982,163.4831,162.2789,163.4542,235958.0
2020-04-08 10:20:00,169.7,171.21,169.5,171.21,199756.0,163.4734,164.928,163.2808,164.928,199756.0
2020-04-08 10:30:00,171.26,171.39,170.42,171.01,136644.0,164.9762,165.1014,164.167,164.7354,136644.0
2020-04-08 10:40:00,171.0,171.5,170.69,171.47,127092.0,164.7258,165.2074,164.4271,165.1785,127092.0
2020-04-08 10:50:00,171.45,172.58,171.45,172.51,187107.0,165.1592,166.2478,165.1592,166.1803,187107.0
2020-04-08 11:00:00,172.5,172.61,171.67,172.24,130346.0,166.1707,166.2767,165.3712,165.9203,130346.0
2020-04-08 11:10:00,172.19,173.27,172.19,173.02,184044.0,165.8721,166.9125,165.8721,166.6716,184044.0
2020-04-08 11:20:00,173.0,174.16,173.0,173.35,347560.0,166.6524,167.7698,166.6524,166.9895,347560.0
2020-04-08 11:30:00,173.31,173.99,172.81,173.91,217215.0,166.951,167.606,166.4693,167.529,217215.0
2020-04-08 11:40:00,173.93,174.28,173.51,174.08,171947.0,167.5482,167.8854,167.1437,167.6927,171947.0
2020-04-08 11:50:00,174.07,174.5,173.73,174.03,160160.0,167.6831,168.0973,167.3556,167.6446,160160.0
2020-04-08 12:00:00,174.05,174.26,173.58,173.62,154733.0,167.6638,167.8661,167.2111,167.2496,154733.0
2020-04-08 12:10:00,173.61,174.6,173.3,174.45,145030.0,167.24,168.1937,166.9414,168.0492,145030.0
2020-04-08 12:20:00,174.46,174.54,174.04,174.06,119755.0,168.0588,168.1359,167.6542,167.6735,119755.0
2020-04-08 12:30:00,174.07,175.06,174.0,174.92,209486.0,167.6831,168.6368,167.6157,168.5019,209486.0
2020-04-08 12:40:00,174.97,175.19,174.32,174.45,124125.0,168.5501,168.762,167.9239,168.0492,124125.0
2020-04-08 12:50:00,174.46,174.55,173.53,173.69,169293.0,168.0588,168.1455,167.1629,167.3171,169293.0
2020-04-08 13:00:00,173.7,174.15,173.26,173.65,137230.0,167.3267,167.7602,166.9028,167.2785,137230.0
2020-04-08 13:10:00,173.67,173.94,173.36,173.91,98116.0,167.2978,167.5579,166.9992,167.529,98116.0
2020-04-08 13:20:00,173.92,174.25,173.33,173.45,125134.0,167.5386,167.8565,166.9703,167.0859,125134.0
2020-04-08 13:30:00,173.49,173.67,172.41,172.58,114614.0,167.1244,167.2978,166.084,166.2478,114614.0
2020-04-08 13:40:00,172.62,172.94,172.25,172.65,94593.0,166.2863,166.5946,165.9299,166.3152,94593.0
2020-04-08 13:50:00,172.72,172.9,172.16,172.2,72664.0,166.3826,166.556,165.8432,165.8817,72664.0
2020-04-08 14:00:00,172.28,173.16,172.2,173.14,66314.0,165.9588,166.8065,165.8817,166.7872,66314.0
2020-04-08 14:10:00,173.19,173.43,172.56,172.78,106811.0,166.8354,167.0666,166.2285,166.4404,106811.0
2020-04-08 14:20:00,172.85,173.98,172.74,173.62,152673.0,166.5079,167.5964,166.4019,167.2496,152673.0
2020-04-08 14:30:00,173.61,174.09,173.55,174.05,142275.0,167.24,167.7024,167.1822,167.6638,142275.0
2020-04-08 14:40:00,174.03,174.32,173.49,173.59,154989.0,167.6446,167.9239,167.1244,167.2207,154989.0
2020-04-08 14:50:00,173.63,174.25,173.6,174.16,126380.0,167.2593,167.8565,167.2304,167.7698,126380.0
2020-04-08 15:00:00,174.16,174.45,173.86,174.39,119695.0,167.7698,168.0492,167.4808,167.9914,119695.0
2020-04-08 15:10:00,174.36,174.45,173.92,174.1,167811.0,167.9625,168.0492,167.5386,167.712,167811.0
2020-04-08 15:20:00,174.17,174.47,173.63,174.35,190067.0,167.7794,168.0684,167.2593,167.9528,190067.0
2020-04-08 15:30:00,174.37,175.04,173.34,173.9,241767.0,167.9721,168.6175,166.9799,167.5193,241767.0
2020-04-08 15:40:00,173.88,174.41,173.16,174.19,215168.0,167.5001,168.0106,166.8065,167.7987,215168.0
2020-04-08 15:50:00,174.25,176.0,174.24,174.88,641122.0,167.8565,169.5423,167.8469,168.4634,641122.0
2020-04-09 09:30:00,176.27,177.19,175.07,175.97,652434.0,169.8024,170.6886,168.6464,169.5134,652434.0
2020-04-09 09:40:00,176.0,176.85,175.78,176.22,411424.0,169.5423,170.3611,169.3304,169.7542,411424.0
2020-04-09 09:50:00,176.21,176.8,176.05,176.69,357837.0,169.7446,170.3129,169.5905,170.207,357837.0
2020-04-09 10:00:00,176.63,176.63,174.55,174.67,345380.0,170.1492,170.1492,168.1455,168.2611,345380.0
2020-04-09 10:10:00,174.63,175.78,174.14,174.23,345918.0,168.2226,169.3304,167.7505,167.8372,345918.0
2020-04-09 10:20:00,174.21,175.25,173.48,175.13,284799.0,167.818,168.8198,167.1148,168.7042,284799.0
2020-04-09 10:30:00,175.11,175.63,174.4,175.45,219512.0,168.6849,169.1859,168.001,169.0125,219512.0
2020-04-09 10:40:00,175.5,175.8,175.03,175.17,266094.0,169.0606,169.3496,168.6079,168.7427,266094.0
2020-04-09 10:50:00,175.18,175.23,174.4,174.69,211879.0,168.7524,168.8005,168.001,168.2804,211879.0
2020-04-09 11:00:00,174.68,174.72,173.63,174.39,203477.0,168.2707,168.3093,167.2593,167.9914,203477.0
2020-04-09 11:10:00,174.42,174.48,173.15,173.35,208352.0,168.0203,168.0781,166.7969,166.9895,208352.0
2020-04-09 11:20:00,173.33,173.9,172.9,173.88,223548.0,166.9703,167.5193,166.556,167.5001,223548.0
2020-04-09 11:30:00,173.87,174.47,173.54,174.22,129196.0,167.4904,168.0684,167.1726,167.8276,129196.0
2020-04-09 11:40:00,174.21,174.59,173.79,174.56,165336.0,167.818,168.184,167.4134,168.1551,165336.0
2020-04-09 11:50:00,174.57,174.87,173.93,174.16,168761.0,168.1648,168.4538,167.5482,167.7698,168761.0
2020-04-09 12:00:00,174.22,174.53,174.0,174.5,151668.0,167.8276,168.1262,167.6157,168.0973,151668.0
2020-04-09 12:10:00,174.5,174.7,174.02,174.67,128923.0,168.0973,168.29,167.6349,168.2611,128923.0
2020-04-09 12:20:00,174.63,174.7,173.97,173.99,150473.0,168.2226,168.29,167.5868,167.606,150473.0
2020-04-09 12:30:00,173.97,174.65,173.86,174.63,118925.0,167.5868,168.2418,167.4808,168.2226,118925.0
2020-04-09 12:40:00,174.61,174.94,174.31,174.74,105083.0,168.2033,168.5212,167.9143,168.3285,105083.0
2020-04-09 12:50:00,174.75,175.15,174.43,174.59,161385.0,168.3382,168.7235,168.0299,168.184,161385.0
2020-04-09 13:00:00,174.62,175.08,174.45,175.03,94166.0,168.2129,168.656,168.0492,168.6079,94166.0
2020-04-09 13:10:00,175.02,175.09,174.61,175.04,122098.0,168.5983,168.6657,168.2033,168.6175,122098.0
2020-04-09 13:20:00,175.05,175.12,174.53,175.0,147083.0,168.6271,168.6946,168.1262,168.579,147083.0
2020-04-09 13:30:00,174.98,175.09,174.05,174.13,221234.0,168.5597,168.6657,167.6638,167.7409,221234.0
2020-04-09 13:40:00,174.09,174.54,174.05,174.05,105609.0,167.7024,168.1359,167.6638,167.6638,105609.0
2020-04-09 13:50:00,174.04,174.85,173.85,174.76,125428.0,167.6542,168.4345,167.4712,168.3478,125428.0
2020-04-09 14:00:00,174.74,174.87,173.85,174.17,151636.0,168.3285,168.4538,167.4712,167.7794,151636.0
2020-04-09 14:10:00,174.15,174.57,174.08,174.23,163004.0,167.7602,168.1648,167.6927,167.8372,163004.0
2020-04-09 14:20:00,174.23,174.76,173.87,174.41,167928.0,167.8372,168.3478,167.4904,168.0106,167928.0
2020-04-09 14:30:00,174.34,175.0,174.31,174.81,108037.0,167.9432,168.579,167.9143,168.396,108037.0
2020-04-09 14:40:00,174.81,174.95,173.94,173.98,139928.0,168.396,168.5308,167.5579,167.5964,139928.0
2020-04-09 14:50:00,174.02,174.2,172.85,173.61,195532.0,167.6349,167.8083,166.5079,167.24,195532.0
2020-04-09 15:00:00,173.6,174.21,173.15,174.14,156178.0,167.2304,167.818,166.7969,167.7505,156178.0
2020-04-09 15:10:00,174.18,174.64,173.82,173.94,141094.0,167.7891,168.2322,167.4423,167.5579,141094.0
2020-04-09 15:20:00,173.92,174.22,173.53,174.22,141455.0,167.5386,167.8276,167.1629,167.8276,141455.0
2020-04-09 15:30:00,174.22,174.87,174.17,174.6,165689.0,167.8276,168.4538,167.7794,168.1937,165689.0
2020-04-09 15:40:00,174.59,175.0,173.83,173.93,223626.0,168.184,168.579,167.4519,167.5482,223626.0
2020-04-09 15:50:00,173.67,174.29,173.46,173.68,496168.0,167.2978,167.895,167.0955,167.3074,496168.0
2020-04-13 09:30:00,172.26,172.32,168.24,170.05,761855.0,165.9395,165.9973,162.067,163.8106,761855.0
2020-04-13 09:40:00,170.09,170.18,168.93,169.14,481143.0,163.8491,163.9358,162.7317,162.934,481143.0
2020-04-13 09:50:00,169.16,169.68,168.74,168.88,362848.0,162.9533,163.4542,162.5487,162.6835,362848.0
2020-04-13 10:00:00,168.89,169.15,168.65,169.05,321983.0,162.6932,162.9436,162.462,162.8473,321983.0
2020-04-13 10:10:00,169.06,169.15,168.4,168.56,224463.0,162.8569,162.9436,162.2211,162.3753,224463.0
2020-04-13 10:20:00,168.59,168.73,168.05,168.27,327215.0,162.4042,162.539,161.884,162.0959,327215.0
2020-04-13 10:30:00,168.27,168.48,167.19,167.33,224240.0,162.0959,162.2982,161.0555,161.1904,224240.0
2020-04-13 10:40:00,167.32,167.65,166.76,166.97,303289.0,161.1808,161.4987,160.6413,160.8436,303289.0
2020-04-13 10:50:00,166.99,167.31,166.78,166.98,211514.0,160.8629,161.1711,160.6606,160.8533,211514.0
2020-04-13 11:00:00,166.95,167.17,166.15,166.63,243996.0,160.8244,161.0363,160.0537,160.5161,243996.0
2020-04-13 11:10:00,166.69,167.31,166.67,167.25,246977.0,160.5739,161.1711,160.5546,161.1133,246977.0
2020-04-13 11:20:00,167.26,168.15,167.05,167.9,213464.0,161.123,161.9803,160.9207,161.7395,213464.0
2020-04-13 11:30:00,167.95,167.95,167.06,167.39,182888.0,161.7877,161.7877,160.9303,161.2482,182888.0
2020-04-13 11:40:00,167.43,168.15,167.0,168.05,114932.0,161.2867,161.9803,160.8725,161.884,114932.0
2020-04-13 11:50:00,168.01,168.15,167.75,167.81,139322.0,161.8455,161.9803,161.595,161.6528,139322.0
2020-04-13 12:00:00,167.79,168.54,167.7,168.18,138190.0,161.6335,162.356,161.5468,162.0092,138190.0
2020-04-13 12:10:00,168.2,169.27,168.2,169.11,139263.0,162.0285,163.0592,162.0285,162.9051,139263.0
2020-04-13 12:20:00,169.13,169.19,168.64,168.86,109835.0,162.9244,162.9822,162.4523,162.6643,109835.0
2020-04-13 12:30:00,168.86,168.86,168.07,168.17,56931.0,162.6643,162.6643,161.9033,161.9996,56931.0
2020-04-13 12:40:00,168.26,168.55,168.11,168.34,122399.0,162.0863,162.3656,161.9418,162.1633,122399.0
2020-04-13 12:50:00,168.31,168.33,167.72,167.98,82584.0,162.1345,162.1537,161.5661,161.8166,82584.0
2020-04-13 13:00:00,167.97,168.25,167.7,168.21,93725.0,161.8069,162.0767,161.5468,162.0381,93725.0
2020-04-13 13:10:00,168.16,168.16,167.64,167.76,141560.0,161.99,161.99,161.489,161.6046,141560.0
2020-04-13 13:20:00,167.77,167.95,167.6,167.65,134962.0,161.6143,161.7877,161.4505,161.4987,134962.0
2020-04-13 13:30:00,167.63,167.86,167.55,167.73,128022.0,161.4794,161.701,161.4023,161.5757,128022.0
2020-04-13 13:40:00,167.67,168.05,167.67,167.84,85811.0,161.5179,161.884,161.5179,161.6817,85811.0
2020-04-13 13:50:00,167.83,168.25,167.77,167.81,102267.0,161.6721,162.0767,161.6143,161.6528,102267.0
2020-04-13 14:00:00,167.79,168.18,167.65,167.74,104961.0,161.6335,162.0092,161.4987,161.5854,104961.0
2020-04-13 14:10:00,167.71,168.39,167.59,168.39,127658.0,161.5565,162.2115,161.4409,162.2115,127658.0
2020-04-13 14:20:00,168.39,168.4,167.58,167.87,161805.0,162.2115,162.2211,161.4312,161.7106,161805.0
2020-04-13 14:30:00,167.89,168.05,167.52,167.65,90051.0,161.7299,161.884,161.3734,161.4987,90051.0
2020-04-13 14:40:00,167.68,167.96,167.56,167.77,140721.0,161.5276,161.7973,161.412,161.6143,140721.0
2020-04-13 14:50:00,167.73,168.05,167.64,167.97,103721.0,161.5757,161.884,161.489,161.8069,103721.0
2020-04-13 15:00:00,167.96,168.0,167.42,167.48,117920.0,161.7973,161.8358,161.2771,161.3349,117920.0
2020-04-13 15:10:00,167.47,168.2,167.37,168.2,182746.0,161.3253,162.0285,161.2289,162.0285,182746.0
2020-04-13 15:20:00,168.21,168.23,167.39,167.95,164529.0,162.0381,162.0574,161.2482,161.7877,164529.0
2020-04-13 15:30:00,167.95,168.72,167.68,168.69,328146.0,161.7877,162.5294,161.5276,162.5005,328146.0
2020-04-13 15:40:00,168.69,169.2,168.42,169.18,310557.0,162.5005,162.9918,162.2404,162.9725,310557.0
2020-04-13 15:50:00,169.2,169.66,168.26,168.99,617636.0,162.9918,163.4349,162.0863,162.7895,617636.0
2020-04-14 09:30:00,173.09,173.6,170.83,173.4,800872.0,166.7391,167.2304,164.562,167.0377,800872.0
2020-04-14 09:40:00,173.35,174.52,173.21,174.26,337655.0,166.9895,168.1166,166.8547,167.8661,337655.0
2020-04-14 09:50:00,174.28,175.09,173.88,174.9,260537.0,167.8854,168.6657,167.5001,168.4827,260537.0
2020-04-14 10:00:00,174.95,175.43,174.26,174.8,214627.0,168.5308,168.9932,167.8661,168.3863,214627.0
2020-04-14 10:10:00,174.76,175.33,174.66,175.03,196232.0,168.3478,168.8969,168.2515,168.6079,196232.0
2020-04-14 10:20:00,175.07,175.1,174.17,174.65,221210.0,168.6464,168.6753,167.7794,168.2418,221210.0
2020-04-14 10:30:00,174.66,174.84,173.96,174.1,190730.0,168.2515,168.4249,167.5771,167.712,190730.0
2020-04-14 10:40:00,174.12,174.81,173.7,174.65,157635.0,167.7313,168.396,167.3267,168.2418,157635.0
2020-04-14 10:50:00,174.69,174.89,174.08,174.09,103843.0,168.2804,168.473,167.6927,167.7024,103843.0
2020-04-14 11:00:00,174.07,174.47,172.79,172.94,170714.0,167.6831,168.0684,166.4501,166.5946,170714.0
2020-04-14 11:10:00,172.96,173.26,172.37,172.58,201882.0,166.6138,166.9028,166.0455,166.2478,201882.0
2020-04-14 11:20:00,172.6,173.28,172.32,172.78,121182.0,166.267,166.9221,165.9973,166.4404,121182.0
2020-04-14 11:30:00,172.8,173.96,172.78,173.81,121578.0,166.4597,167.5771,166.4404,167.4326,121578.0
2020-04-14 11:40:00,173.81,173.95,173.32,173.59,89088.0,167.4326,167.5675,166.9606,167.2207,89088.0
2020-04-14 11:50:00,173.62,173.92,173.46,173.9,103155.0,167.2496,167.5386,167.0955,167.5193,103155.0
2020-04-14 12:00:00,173.9,174.7,173.9,174.63,98890.0,167.5193,168.29,167.5193,168.2226,98890.0
2020-04-14 12:10:00,174.65,175.01,174.3,174.97,103390.0,168.2418,168.5886,167.9047,168.5501,103390.0
2020-04-14 12:20:00,174.98,175.09,174.54,174.62,102604.0,168.5597,168.6657,168.1359,168.2129,102604.0
2020-04-14 12:30:00,174.66,175.15,174.62,174.82,82771.0,168.2515,168.7235,168.2129,168.4056,82771.0
2020-04-14 12:40:00,174.83,175.18,174.63,174.81,99608.0,168.4152,168.7524,168.2226,168.396,99608.0
2020-04-14 12:50:00,174.83,175.0,174.43,174.43,94940.0,168.4152,168.579,168.0299,168.0299,94940.0
2020-04-14 13:00:00,174.42,174.46,173.93,173.93,151416.0,168.0203,168.0588,167.5482,167.5482,151416.0
2020-04-14 13:10:00,173.92,174.06,173.46,173.83,126143.0,167.5386,167.6735,167.0955,167.4519,126143.0
2020-04-14 13:20:00,173.85,174.29,173.77,173.77,131409.0,167.4712,167.895,167.3941,167.3941,131409.0
2020-04-14 13:30:00,173.79,174.38,173.79,174.21,106063.0,167.4134,167.9817,167.4134,167.818,106063.0
2020-04-14 13:40:00,174.25,174.51,174.2,174.43,77765.0,167.8565,168.107,167.8083,168.0299,77765.0
2020-04-14 13:50:00,174.47,174.75,174.24,174.5,89807.0,168.0684,168.3382,167.8469,168.0973,89807.0
2020-04-14 14:00:00,174.49,174.49,173.87,174.03,75862.0,168.0877,168.0877,167.4904,167.6446,75862.0
2020-04-14 14:10:00,174.03,174.28,173.91,174.19,92125.0,167.6446,167.8854,167.529,167.7987,92125.0
2020-04-14 14:20:00,174.18,174.65,174.13,174.18,86089.0,167.7891,168.2418,167.7409,167.7891,86089.0
2020-04-14 14:30:00,174.24,174.34,173.94,174.07,110314.0,167.8469,167.9432,167.5579,167.6831,110314.0
2020-04-14 14:40:00,174.1,174.26,173.92,174.11,94128.0,167.712,167.8661,167.5386,167.7216,94128.0
2020-04-14 14:50:00,174.12,174.89,174.12,174.7,145431.0,167.7313,168.473,167.7313,168.29,145431.0
2020-04-14 15:00:00,174.68,174.68,173.98,174.15,123870.0,168.2707,168.2707,167.5964,167.7602,123870.0
2020-04-14 15:10:00,174.16,174.26,173.75,174.05,135374.0,167.7698,167.8661,167.3748,167.6638,135374.0
2020-04-14 15:20:00,174.07,174.07,173.72,174.0,153015.0,167.6831,167.6831,167.3459,167.6157,153015.0
2020-04-14 15:30:00,173.99,174.03,173.72,173.93,178077.0,167.606,167.6446,167.3459,167.5482,178077.0
2020-04-14 15:40:00,173.94,174.51,173.88,174.5,228477.0,167.5579,168.107,167.5001,168.0973,228477.0
2020-04-14 15:50:00,174.49,175.16,174.04,174.58,687754.0,168.0877,168.7331,167.6542,168.1744,687754.0
2020-04-15 09:30:00,168.7,169.36,168.33,169.06,790820.0,162.5101,163.1459,162.1537,162.8569,790820.0
2020-04-15 09:40:00,169.05,169.2,165.82,166.42,765159.0,162.8473,162.9918,159.7358,160.3138,765159.0
2020-04-15 09:50:00,166.42,166.67,165.28,166.58,401768.0,160.3138,160.5546,159.2156,160.4679,401768.0
2020-04-15 10:00:00,166.57,166.57,165.86,166.11,230507.0,160.4583,160.4583,159.7743,160.0152,230507.0
2020-04-15 10:10:00,166.08,166.3,165.3,165.32,301784.0,159.9863,160.1982,159.2349,159.2542,301784.0
2020-04-15 10:20:00,165.34,165.71,165.11,165.37,228394.0,159.2734,159.6298,159.0519,159.3023,228394.0
2020-04-15 10:30:00,165.38,166.0,164.95,165.13,320194.0,159.312,159.9092,158.8977,159.0711,320194.0
2020-04-15 10:40:00,165.14,166.73,165.14,166.68,212859.0,159.0808,160.6124,159.0808,160.5643,212859.0
2020-04-15 10:50:00,166.68,167.02,166.42,166.86,231727.0,160.5643,160.8918,160.3138,160.7377,231727.0
2020-04-15 11:00:00,166.85,166.93,165.98,166.8,200138.0,160.728,160.8051,159.8899,160.6799,200138.0
2020-04-15 11:10:00,166.85,167.03,166.45,166.9,201603.0,160.728,160.9014,160.3427,160.7762,201603.0
2020-04-15 11:20:00,166.9,167.22,166.46,167.22,165981.0,160.7762,161.0844,160.3523,161.0844,165981.0
2020-04-15 11:30:00,167.22,167.44,166.6,166.67,126486.0,161.0844,161.2964,160.4872,160.5546,126486.0
2020-04-15 11:40:00,166.72,166.81,166.42,166.51,116629.0,160.6028,160.6895,160.3138,160.4005,116629.0
2020-04-15 11:50:00,166.53,166.98,166.48,166.89,90186.0,160.4198,160.8533,160.3716,160.7666,90186.0
2020-04-15 12:00:00,166.85,167.17,166.73,166.77,111185.0,160.728,161.0363,160.6124,160.651,111185.0
2020-04-15 12:10:00,166.77,167.01,166.66,166.73,101261.0,160.651,160.8821,160.545,160.6124,101261.0
2020-04-15 12:20:00,166.76,167.24,166.75,167.06,158398.0,160.6413,161.1037,160.6317,160.9303,158398.0
2020-04-15 12:30:00,167.05,167.12,166.66,166.69,149004.0,160.9207,160.9881,160.545,160.5739,149004.0
2020-04-15 12:40:00,166.68,167.12,166.52,166.71,105737.0,160.5643,160.9881,160.4101,160.5932,105737.0
2020-04-15 12:50:00,166.66,166.91,166.0,166.08,192197.0,160.545,160.7858,159.9092,159.9863,192197.0
2020-04-15 13:00:00,166.07,166.49,165.88,166.33,106536.0,159.9766,160.3812,159.7936,160.2271,106536.0
2020-04-15 13:10:00,166.37,166.81,166.25,166.66,97922.0,160.2656,160.6895,160.15,160.545,97922.0
2020-04-15 13:20:00,166.62,166.68,166.19,166.48,85141.0,160.5065,160.5643,160.0922,160.3716,85141.0
2020-04-15 13:30:00,166.4,166.4,165.94,166.16,156449.0,160.2945,160.2945,159.8514,160.0633,156449.0
2020-04-15 13:40:00,166.16,166.5,166.04,166.33,113665.0,160.0633,160.3909,159.9477,160.2271,113665.0
2020-04-15 13:50:00,166.32,166.45,165.9,166.09,120465.0,160.2175,160.3427,159.8129,159.9959,120465.0
2020-04-15 14:00:00,166.12,166.62,166.12,166.31,157483.0,160.0248,160.5065,160.0248,160.2078,157483.0
2020-04-15 14:10:00,166.34,166.58,166.2,166.35,101995.0,160.2367,160.4679,160.1019,160.2464,101995.0
2020-04-15 14:20:00,166.33,166.84,166.29,166.71,117858.0,160.2271,160.7184,160.1886,160.5932,117858.0
2020-04-15 14:30:00,166.73,166.91,166.55,166.71,169676.0,160.6124,160.7858,160.439,160.5932,169676.0
2020-04-15 14:40:00,166.7,166.8,166.51,166.67,123532.0,160.5835,160.6799,160.4005,160.5546,123532.0
2020-04-15 14:50:00,166.65,167.05,166.32,166.99,156316.0,160.5354,160.9207,160.2175,160.8629,156316.0
2020-04-15 15:00:00,166.98,167.1,166.35,166.42,143181.0,160.8533,160.9688,160.2464,160.3138,143181.0
2020-04-15 15:10:00,166.41,166.74,166.35,166.65,169215.0,160.3042,160.6221,160.2464,160.5354,169215.0
2020-04-15 15:20:00,166.66,166.75,166.01,166.17,178662.0,160.545,160.6317,159.9188,160.073,178662.0
2020-04-15 15:30:00,166.15,166.25,165.92,165.95,205628.0,160.0537,160.15,159.8321,159.861,205628.0
2020-04-15 15:40:00,165.97,166.19,165.57,165.9,290758.0,159.8803,160.0922,159.495,159.8129,290758.0
2020-04-15 15:50:00,165.87,166.34,165.39,166.06,641381.0,159.784,160.2367,159.3216,159.967,641381.0
2020-04-16 09:30:00,167.11,168.0,163.33,163.85,955350.0,160.9785,161.8358,157.3372,157.8381,955350.0
2020-04-16 09:40:00,163.87,164.34,163.42,163.65,370523.0,157.8574,158.3101,157.4239,157.6454,370523.0
2020-04-16 09:50:00,163.67,163.7,161.86,162.03,593267.0,157.6647,157.6936,155.9211,156.0849,593267.0
2020-04-16 10:00:00,162.0,162.61,161.7,162.25,386948.0,156.056,156.6436,155.767,156.2968,386948.0
2020-04-16 10:10:00,162.26,162.56,161.51,162.36,474406.0,156.3064,156.5954,155.584,156.4028,474406.0
2020-04-16 10:20:00,162.34,162.91,162.17,162.68,260206.0,156.3835,156.9326,156.2197,156.711,260206.0
2020-04-16 10:30:00,162.69,162.76,161.71,161.73,234774.0,156.7207,156.7881,155.7766,155.7959,234774.0
2020-04-16 10:40:00,161.76,163.08,161.41,162.86,282936.0,155.8248,157.0963,155.4876,156.8844,282936.0
2020-04-16 10:50:00,162.89,163.84,162.38,163.46,316032.0,156.9133,157.8285,156.422,157.4624,316032.0
2020-04-16 11:00:00,163.5,163.56,162.9,163.08,258799.0,157.5009,157.5587,156.923,157.0963,258799.0
2020-04-16 11:10:00,163.11,164.82,163.09,164.78,270265.0,157.1252,158.7725,157.106,158.734,270265.0
2020-04-16 11:20:00,164.76,164.92,163.86,163.89,415025.0,158.7147,158.8688,157.8477,157.8766,415025.0
2020-04-16 11:30:00,163.91,163.94,162.75,163.27,219954.0,157.8959,157.9248,156.7785,157.2794,219954.0
2020-04-16 11:40:00,163.28,163.41,162.65,162.74,175115.0,157.289,157.4142,156.6821,156.7688,175115.0
2020-04-16 11:50:00,162.73,163.23,162.48,162.58,249893.0,156.7592,157.2408,156.5184,156.6147,249893.0
2020-04-16 12:00:00,162.57,162.7,161.81,161.86,333589.0,156.6051,156.7303,155.8729,155.9211,333589.0
2020-04-16 12:10:00,161.87,162.03,161.14,161.38,328237.0,155.9307,156.0849,155.2275,155.4587,328237.0
2020-04-16 12:20:00,161.41,161.41,160.6,160.61,422166.0,155.4876,155.4876,154.7073,154.717,422166.0
2020-04-16 12:30:00,160.64,160.67,159.81,160.23,524196.0,154.7459,154.7748,153.9463,154.3509,524196.0
2020-04-16 12:40:00,160.21,160.85,160.05,160.45,272277.0,154.3317,154.9482,154.1775,154.5628,272277.0
2020-04-16 12:50:00,160.44,160.71,160.07,160.18,252792.0,154.5532,154.8133,154.1968,154.3028,252792.0
2020-04-16 13:00:00,160.18,160.34,159.8,159.94,387599.0,154.3028,154.4569,153.9367,154.0716,387599.0
2020-04-16 13:10:00,159.98,160.57,159.86,160.38,239421.0,154.1101,154.6784,153.9945,154.4954,239421.0
2020-04-16 13:20:00,160.38,160.82,160.16,160.76,170171.0,154.4954,154.9193,154.2835,154.8615,170171.0
2020-04-16 13:30:00,160.75,161.03,160.58,160.82,108887.0,154.8518,155.1216,154.6881,154.9193,108887.0
2020-04-16 13:40:00,160.82,161.16,160.75,161.08,109161.0,154.9193,155.2468,154.8518,155.1697,109161.0
2020-04-16 13:50:00,161.07,161.27,160.8,161.03,233010.0,155.1601,155.3528,154.9,155.1216,233010.0
2020-04-16 14:00:00,161.03,161.28,160.45,161.27,400301.0,155.1216,155.3624,154.5628,155.3528,400301.0
2020-04-16 14:10:00,161.25,161.7,161.07,161.55,153025.0,155.3335,155.767,155.1601,155.6225,153025.0
2020-04-16 14:20:00,161.56,162.2,161.35,161.7,286648.0,155.6321,156.2486,155.4298,155.767,286648.0
2020-04-16 14:30:00,161.7,162.26,161.65,162.17,211489.0,155.767,156.3064,155.7188,156.2197,211489.0
2020-04-16 14:40:00,162.17,162.22,161.09,161.09,266910.0,156.2197,156.2679,155.1794,155.1794,266910.0
2020-04-16 14:50:00,161.11,161.33,160.72,160.72,234853.0,155.1986,155.4106,154.8229,154.8229,234853.0
2020-04-16 15:00:00,160.72,160.84,160.3,160.63,196691.0,154.8229,154.9385,154.4183,154.7362,196691.0
2020-04-16 15:10:00,160.6,161.52,160.6,160.94,210355.0,154.7073,155.5936,154.7073,155.0349,210355.0
2020-04-16 15:20:00,160.98,161.84,160.9,161.51,205335.0,155.0734,155.9018,154.9963,155.584,205335.0
2020-04-16 15:30:00,161.57,161.72,161.25,161.43,279036.0,155.6418,155.7862,155.3335,155.5069,279036.0
2020-04-16 15:40:00,161.44,161.65,161.01,161.29,304659.0,155.5165,155.7188,155.1023,155.372,304659.0
2020-04-16 15:50:00,161.3,162.53,161.29,162.42,726085.0,155.3817,156.5665,155.372,156.4606,726085.0
2020-04-17 09:30:00,169.47,170.99,169.07,170.25,1872704.0,163.2519,164.7161,162.8666,164.0033,1872704.0
2020-04-17 09:40:00,170.22,170.68,169.33,169.42,542231.0,163.9744,164.4175,163.117,163.2037,542231.0
2020-04-17 09:50:00,169.39,169.63,167.63,167.8,457046.0,163.1748,163.406,161.4794,161.6432,457046.0
2020-04-17 10:00:00,167.78,168.01,167.23,167.83,344700.0,161.6239,161.8455,161.0941,161.6721,344700.0
2020-04-17 10:10:00,167.83,167.98,166.03,166.09,334628.0,161.6721,161.8166,159.9381,159.9959,334628.0
2020-04-17 10:20:00,166.06,166.72,165.95,166.19,218576.0,159.967,160.6028,159.861,160.0922,218576.0
2020-04-17 10:30:00,166.25,166.34,165.45,165.77,204023.0,160.15,160.2367,159.3794,159.6876,204023.0
2020-04-17 10:40:00,165.78,165.98,165.01,165.02,215750.0,159.6973,159.8899,158.9555,158.9652,215750.0
2020-04-17 10:50:00,165.02,166.26,164.95,166.24,392032.0,158.9652,160.1597,158.8977,160.1404,392032.0
2020-04-17 11:00:00,166.23,166.88,165.98,166.71,183159.0,160.1308,160.7569,159.8899,160.5932,183159.0
2020-04-17 11:10:00,166.67,167.0,166.44,166.92,130767.0,160.5546,160.8725,160.3331,160.7955,130767.0
2020-04-17 11:20:00,166.92,167.07,165.68,166.03,161405.0,160.7955,160.9399,159.6009,159.9381,161405.0
2020-04-17 11:30:00,166.0,166.43,165.6,166.37,161819.0,159.9092,160.3234,159.5239,160.2656,161819.0
2020-04-17 11:40:00,166.39,166.58,165.83,166.38,127927.0,160.2849,160.4679,159.7454,160.2753,127927.0
2020-04-17 11:50:00,166.36,166.36,165.84,166.2,103432.0,160.256,160.256,159.7551,160.1019,103432.0
2020-04-17 12:00:00,166.21,166.23,165.5,165.64,148618.0,160.1115,160.1308,159.4276,159.5624,148618.0
2020-04-17 12:10:00,165.65,166.84,165.57,166.75,158397.0,159.572,160.7184,159.495,160.6317,158397.0
2020-04-17 12:20:00,166.74,166.77,165.88,166.09,132820.0,160.6221,160.651,159.7936,159.9959,132820.0
2020-04-17 12:30:00,166.09,166.6,165.96,166.33,155867.0,159.9959,160.4872,159.8707,160.2271,155867.0
2020-04-17 12:40:00,166.34,166.8,166.21,166.75,129098.0,160.2367,160.6799,160.1115,160.6317,129098.0
2020-04-17 12:50:00,166.78,167.29,166.61,167.26,160632.0,160.6606,161.1519,160.4968,161.123,160632.0
2020-04-17 13:00:00,167.25,167.36,166.93,167.22,110395.0,161.1133,161.2193,160.8051,161.0844,110395.0
2020-04-17 13:10:00,167.22,167.36,167.06,167.34,130777.0,161.0844,161.2193,160.9303,161.2,130777.0
2020-04-17 13:20:00,167.33,167.34,166.9,166.9,111477.0,161.1904,161.2,160.7762,160.7762,111477.0
2020-04-17 13:30:00,166.93,167.51,166.93,167.48,109450.0,160.8051,161.3638,160.8051,161.3349,109450.0
2020-04-17 13:40:00,167.47,167.52,166.9,166.9,113232.0,161.3253,161.3734,160.7762,160.7762,113232.0
2020-04-17 13:50:00,166.94,167.28,166.69,166.81,181953.0,160.8147,161.1422,160.5739,160.6895,181953.0
2020-04-17 14:00:00,166.81,166.86,166.36,166.59,114284.0,160.6895,160.7377,160.256,160.4776,114284.0
2020-04-17 14:10:00,166.56,167.06,166.45,167.05,93237.0,160.4487,160.9303,160.3427,160.9207,93237.0
2020-04-17 14:20:00,167.05,167.28,166.84,166.97,98842.0,160.9207,161.1422,160.7184,160.8436,98842.0
2020-04-17 14:30:00,166.97,166.99,166.53,166.65,122834.0,160.8436,160.8629,160.4198,160.5354,122834.0
2020-04-17 14:40:00,166.65,166.73,166.17,166.52,127907.0,160.5354,160.6124,160.073,160.4101,127907.0
2020-04-17 14:50:00,166.52,167.24,166.48,167.19,108924.0,160.4101,161.1037,160.3716,161.0555,108924.0
2020-04-17 15:00:00,167.18,167.55,167.01,167.55,129131.0,161.0459,161.4023,160.8821,161.4023,129131.0
2020-04-17 15:10:00,167.57,167.84,167.44,167.81,175016.0,161.4216,161.6817,161.2964,161.6528,175016.0
2020-04-17 15:20:00,167.8,167.94,167.59,167.92,167951.0,161.6432,161.778,161.4409,161.7588,167951.0
2020-04-17 15:30:00,167.94,168.29,167.86,168.18,259390.0,161.778,162.1152,161.701,162.0092,259390.0
2020-04-17 15:40:00,168.18,168.38,167.92,168.18,295938.0,162.0092,162.2019,161.7588,162.0092,295938.0
2020-04-17 15:50:00,168.21,169.55,168.18,169.5,966580.0,162.0381,163.329,162.0092,163.2808,966580.0
2020-04-20 09:30:00,167.33,167.43,166.11,166.26,610422.0,161.1904,161.2867,160.0152,160.1597,610422.0
2020-04-20 09:40:00,166.25,166.93,165.78,166.71,231892.0,160.15,160.8051,159.6973,160.5932,231892.0
2020-04-20 09:50:00,166.7,166.73,165.47,165.81,171884.0,160.5835,160.6124,159.3987,159.7262,171884.0
2020-04-20 10:00:00,165.77,165.92,164.87,165.16,297153.0,159.6876,159.8321,158.8207,159.1,297153.0
2020-04-20 10:10:00,165.14,165.34,164.42,164.96,245524.0,159.0808,159.2734,158.3872,158.9074,245524.0
2020-04-20 10:20:00,164.96,165.0,164.47,164.74,196657.0,158.9074,158.9459,158.4353,158.6954,196657.0
2020-04-20 10:30:00,164.75,165.39,164.71,165.09,199211.0,158.7051,159.3216,158.6665,159.0326,199211.0
2020-04-20 10:40:00,165.1,165.88,164.63,165.7,180735.0,159.0422,159.7936,158.5895,159.6202,180735.0
2020-04-20 10:50:00,165.71,165.91,165.45,165.49,174444.0,159.6298,159.8225,159.3794,159.4179,174444.0
2020-04-20 11:00:00,165.51,165.91,165.42,165.86,211035.0,159.4372,159.8225,159.3505,159.7743,211035.0
2020-04-20 11:10:00,165.85,166.25,165.85,165.99,132881.0,159.7647,160.15,159.7647,159.8996,132881.0
2020-04-20 11:20:00,165.96,166.74,165.89,166.73,158066.0,159.8707,160.6221,159.8032,160.6124,158066.0
2020-04-20 11:30:00,166.74,167.26,166.32,167.22,153939.0,160.6221,161.123,160.2175,161.0844,153939.0
2020-04-20 11:40:00,167.26,167.26,166.85,167.0,125036.0,161.123,161.123,160.728,160.8725,125036.0
2020-04-20 11:50:00,167.0,167.06,166.72,166.79,77818.0,160.8725,160.9303,160.6028,160.6702,77818.0
2020-04-20 12:00:00,166.8,166.86,166.34,166.59,219106.0,160.6799,160.7377,160.2367,160.4776,219106.0
2020-04-20 12:10:00,166.58,166.78,165.92,166.01,173641.0,160.4679,160.6606,159.8321,159.9188,173641.0
2020-04-20 12:20:00,166.04,166.37,165.79,166.12,94477.0,159.9477,160.2656,159.7069,160.0248,94477.0
2020-04-20 12:30:00,166.13,166.5,166.05,166.29,334145.0,160.0344,160.3909,159.9574,160.1886,334145.0
2020-04-20 12:40:00,166.27,166.27,165.93,166.11,129209.0,160.1693,160.1693,159.8418,160.0152,129209.0
2020-04-20 12:50:00,166.13,166.13,165.68,165.84,219638.0,160.0344,160.0344,159.6009,159.7551,219638.0
2020-04-20 13:00:00,165.79,165.84,165.4,165.6,188526.0,159.7069,159.7551,159.3312,159.5239,188526.0
2020-04-20 13:10:00,165.6,165.64,165.42,165.54,64089.0,159.5239,159.5624,159.3505,159.4661,64089.0
2020-04-20 13:20:00,165.54,165.54,165.25,165.5,72051.0,159.4661,159.4661,159.1867,159.4276,72051.0
2020-04-20 13:30:00,165.47,165.56,165.17,165.47,99255.0,159.3987,159.4854,159.1097,159.3987,99255.0
2020-04-20 13:40:00,165.47,165.68,165.23,165.3,83946.0,159.3987,159.6009,159.1675,159.2349,83946.0
2020-04-20 13:50:00,165.31,165.54,165.07,165.2,105153.0,159.2445,159.4661,159.0133,159.1386,105153.0
2020-04-20 14:00:00,165.18,165.37,165.02,165.26,113204.0,159.1193,159.3023,158.9652,159.1964,113204.0
2020-04-20 14:10:00,165.25,165.34,164.82,164.99,133800.0,159.1867,159.2734,158.7725,158.9363,133800.0
2020-04-20 14:20:00,165.0,165.08,164.44,164.45,116865.0,158.9459,159.023,158.4064,158.4161,116865.0
2020-04-20 14:30:00,164.44,165.26,164.44,164.95,140662.0,158.4064,159.1964,158.4064,158.8977,140662.0
2020-04-20 14:40:00,164.95,165.22,164.76,165.2,107765.0,158.8977,159.1578,158.7147,159.1386,107765.0
2020-04-20 14:50:00,165.2,165.2,163.9,163.91,172737.0,159.1386,159.1386,157.8863,157.8959,172737.0
2020-04-20 15:00:00,163.9,164.18,163.2,163.57,193426.0,157.8863,158.156,157.2119,157.5684,193426.0
2020-04-20 15:10:00,163.61,163.79,163.35,163.35,125541.0,157.6069,157.7803,157.3564,157.3564,125541.0
2020-04-20 15:20:00,163.38,164.1,163.35,164.06,181822.0,157.3853,158.0789,157.3564,158.0404,181822.0
2020-04-20 15:30:00,164.07,164.66,163.92,164.33,152400.0,158.05,158.6184,157.9055,158.3005,152400.0
2020-04-20 15:40:00,164.32,164.89,164.08,164.86,230646.0,158.2908,158.8399,158.0597,158.811,230646.0
2020-04-20 15:50:00,164.87,165.1,164.05,164.36,495045.0,158.8207,159.0422,158.0308,158.3294,495045.0
2020-04-21 09:30:00,162.0,162.27,161.23,161.7,570633.0,156.056,156.3161,155.3142,155.767,570633.0
2020-04-21 09:40:00,161.67,162.37,161.29,161.96,287898.0,155.7381,156.4124,155.372,156.0174,287898.0
2020-04-21 09:50:00,161.96,162.46,161.3,161.95,254154.0,156.0174,156.4991,155.3817,156.0078,254154.0
2020-04-21 10:00:00,161.95,162.38,161.66,162.17,192070.0,156.0078,156.422,155.7284,156.2197,192070.0
2020-04-21 10:10:00,162.18,162.57,161.76,161.84,267709.0,156.2294,156.6051,155.8248,155.9018,267709.0
2020-04-21 10:20:00,161.84,162.38,161.83,162.22,230555.0,155.9018,156.422,155.8922,156.2679,230555.0
2020-04-21 10:30:00,162.25,162.3,161.62,161.86,185138.0,156.2968,156.345,155.6899,155.9211,185138.0
2020-04-21 10:40:00,161.83,162.02,161.14,161.19,156623.0,155.8922,156.0752,155.2275,155.2757,156623.0
2020-04-21 10:50:00,161.19,161.31,160.4,160.62,254049.0,155.2757,155.3913,154.5147,154.7266,254049.0
2020-04-21 11:00:00,160.56,161.0,160.38,160.88,136855.0,154.6688,155.0927,154.4954,154.9771,136855.0
2020-04-21 11:10:00,160.82,160.94,160.12,160.77,230051.0,154.9193,155.0349,154.245,154.8711,230051.0
2020-04-21 11:20:00,160.78,161.25,160.28,160.54,164493.0,154.8807,155.3335,154.3991,154.6495,164493.0
2020-04-21 11:30:00,160.48,161.03,159.93,160.13,347103.0,154.5917,155.1216,154.0619,154.2546,347103.0
2020-04-21 11:40:00,160.14,160.53,159.69,160.52,133083.0,154.2642,154.6399,153.8307,154.6303,133083.0
2020-04-21 11:50:00,160.52,161.07,160.24,161.01,116902.0,154.6303,155.1601,154.3606,155.1023,116902.0
2020-04-21 12:00:00,161.01,161.06,160.4,160.73,95005.0,155.1023,155.1505,154.5147,154.8326,95005.0
2020-04-21 12:10:00,160.69,160.96,160.53,160.69,105073.0,154.794,155.0541,154.6399,154.794,105073.0
2020-04-21 12:20:00,160.68,160.77,160.26,160.31,112858.0,154.7844,154.8711,154.3798,154.428,112858.0
2020-04-21 12:30:00,160.34,160.38,159.68,159.76,115037.0,154.4569,154.4954,153.8211,153.8982,115037.0
2020-04-21 12:40:00,159.77,159.79,159.15,159.49,163910.0,153.9078,153.9271,153.3105,153.6381,163910.0
2020-04-21 12:50:00,159.5,159.98,159.37,159.96,155406.0,153.6477,154.1101,153.5225,154.0908,155406.0
2020-04-21 13:00:00,159.96,160.62,159.89,160.47,97192.0,154.0908,154.7266,154.0234,154.5821,97192.0
2020-04-21 13:10:00,160.43,160.88,160.33,160.74,123606.0,154.5436,154.9771,154.4472,154.8422,123606.0
2020-04-21 13:20:00,160.74,161.17,160.74,161.13,68850.0,154.8422,155.2564,154.8422,155.2179,68850.0
2020-04-21 13:30:00,161.15,161.47,160.78,161.43,89941.0,155.2372,155.5454,154.8807,155.5069,89941.0
2020-04-21 13:40:00,161.42,161.51,160.87,160.95,120788.0,155.4973,155.584,154.9674,155.0445,120788.0
2020-04-21 13:50:00,160.94,161.26,160.77,160.95,70695.0,155.0349,155.3431,154.8711,155.0445,70695.0
2020-04-21 14:00:00,160.93,161.49,160.72,161.31,89648.0,155.0252,155.5647,154.8229,155.3913,89648.0
2020-04-21 14:10:00,161.29,161.45,160.89,161.04,96904.0,155.372,155.5262,154.9867,155.1312,96904.0
2020-04-21 14:20:00,161.05,161.93,160.9,161.46,86358.0,155.1408,155.9885,154.9963,155.5358,86358.0
2020-04-21 14:30:00,161.48,161.59,160.58,160.82,85484.0,155.5551,155.661,154.6881,154.9193,85484.0
2020-04-21 14:40:00,160.81,160.84,160.43,160.6,116943.0,154.9096,154.9385,154.5436,154.7073,116943.0
2020-04-21 14:50:00,160.55,160.86,160.48,160.68,97139.0,154.6592,154.9578,154.5917,154.7844,97139.0
2020-04-21 15:00:00,160.7,161.07,160.08,160.25,111208.0,154.8037,155.1601,154.2064,154.3702,111208.0
2020-04-21 15:10:00,160.23,161.19,160.21,160.93,106485.0,154.3509,155.2757,154.3317,155.0252,106485.0
2020-04-21 15:20:00,160.91,161.3,160.82,161.06,173994.0,155.006,155.3817,154.9193,155.1505,173994.0
2020-04-21 15:30:00,161.05,161.94,160.79,161.57,219428.0,155.1408,155.9982,154.8904,155.6418,219428.0
2020-04-21 15:40:00,161.6,161.75,161.0,161.0,250119.0,155.6707,155.8151,155.0927,155.0927,250119.0
2020-04-21 15:50:00,161.0,161.32,160.11,160.53,866420.0,155.0927,155.4009,154.2353,154.6399,866420.0
2020-04-22 09:30:00,164.66,164.66,163.22,163.49,664863.0,158.6184,158.6184,157.2312,157.4913,664863.0
2020-04-22 09:40:00,163.52,163.83,162.92,163.09,243399.0,157.5202,157.8188,156.9422,157.106,243399.0
2020-04-22 09:50:00,163.1,164.2,163.06,164.19,169274.0,157.1156,158.1753,157.0771,158.1656,169274.0
2020-04-22 10:00:00,164.2,164.42,163.45,163.52,153373.0,158.1753,158.3872,157.4528,157.5202,153373.0
2020-04-22 10:10:00,163.55,163.8,163.03,163.46,127717.0,157.5491,157.7899,157.0482,157.4624,127717.0
2020-04-22 10:20:00,163.44,163.81,163.43,163.64,140075.0,157.4431,157.7996,157.4335,157.6358,140075.0
2020-04-22 10:30:00,163.68,163.78,163.37,163.68,72609.0,157.6743,157.7707,157.3757,157.6743,72609.0
2020-04-22 10:40:00,163.69,164.26,163.64,163.98,89505.0,157.684,158.2331,157.6358,157.9633,89505.0
2020-04-22 10:50:00,163.95,164.19,163.81,164.16,121945.0,157.9344,158.1656,157.7996,158.1367,121945.0
2020-04-22 11:00:00,164.18,164.39,163.96,164.13,147896.0,158.156,158.3583,157.9441,158.1078,147896.0
2020-04-22 11:10:00,164.17,164.6,164.1,164.42,143134.0,158.1464,158.5606,158.0789,158.3872,143134.0
2020-04-22 11:20:00,164.44,164.9,164.25,164.56,150843.0,158.4064,158.8496,158.2234,158.522,150843.0
2020-04-22 11:30:00,164.54,164.83,164.32,164.68,118329.0,158.5028,158.7821,158.2908,158.6376,118329.0
2020-04-22 11:40:00,164.64,165.0,164.5,164.91,124249.0,158.5991,158.9459,158.4642,158.8592,124249.0
2020-04-22 11:50:00,164.91,165.35,164.85,165.32,177610.0,158.8592,159.2831,158.8014,159.2542,177610.0
2020-04-22 12:00:00,165.32,165.96,165.11,165.2,221470.0,159.2542,159.8707,159.0519,159.1386,221470.0
2020-04-22 12:10:00,165.2,165.24,164.98,165.14,151375.0,159.1386,159.1771,158.9266,159.0808,151375.0
2020-04-22 12:20:00,165.14,165.19,164.82,165.01,98253.0,159.0808,159.1289,158.7725,158.9555,98253.0
2020-04-22 12:30:00,165.0,165.28,164.77,165.27,103852.0,158.9459,159.2156,158.7243,159.206,103852.0
2020-04-22 12:40:00,165.27,165.35,165.12,165.18,98569.0,159.206,159.2831,159.0615,159.1193,98569.0
2020-04-22 12:50:00,165.19,165.26,164.94,165.07,100560.0,159.1289,159.1964,158.8881,159.0133,100560.0
2020-04-22 13:00:00,165.07,165.09,164.72,164.89,82869.0,159.0133,159.0326,158.6762,158.8399,82869.0
2020-04-22 13:10:00,164.88,165.0,164.86,164.94,65349.0,158.8303,158.9459,158.811,158.8881,65349.0
2020-04-22 13:20:00,164.92,165.29,164.91,165.29,57708.0,158.8688,159.2253,158.8592,159.2253,57708.0
2020-04-22 13:30:00,165.37,165.37,164.99,165.01,86626.0,159.3023,159.3023,158.9363,158.9555,86626.0
2020-04-22 13:40:00,165.0,165.28,164.9,165.19,87331.0,158.9459,159.2156,158.8496,159.1289,87331.0
2020-04-22 13:50:00,165.19,165.29,165.0,165.09,62088.0,159.1289,159.2253,158.9459,159.0326,62088.0
2020-04-22 14:00:00,165.11,165.17,164.94,165.06,60349.0,159.0519,159.1097,158.8881,159.0037,60349.0
2020-04-22 14:10:00,165.06,165.06,164.84,164.99,62366.0,159.0037,159.0037,158.7918,158.9363,62366.0
2020-04-22 14:20:00,165.0,165.72,165.0,165.64,124003.0,158.9459,159.6395,158.9459,159.5624,124003.0
2020-04-22 14:30:00,165.67,166.15,165.66,166.12,141941.0,159.5913,160.0537,159.5817,160.0248,141941.0
2020-04-22 14:40:00,166.12,166.63,166.09,166.48,156735.0,160.0248,160.5161,159.9959,160.3716,156735.0
2020-04-22 14:50:00,166.52,166.85,166.24,166.83,202817.0,160.4101,160.728,160.1404,160.7088,202817.0
2020-04-22 15:00:00,166.83,167.09,166.67,166.79,215245.0,160.7088,160.9592,160.5546,160.6702,215245.0
2020-04-22 15:10:00,166.79,167.09,166.69,167.05,136962.0,160.6702,160.9592,160.5739,160.9207,136962.0
2020-04-22 15:20:00,167.07,167.64,167.05,167.34,266607.0,160.9399,161.489,160.9207,161.2,266607.0
2020-04-22 15:30:00,167.34,167.63,167.28,167.49,285551.0,161.2,161.4794,161.1422,161.3445,285551.0
2020-04-22 15:40:00,167.5,167.54,166.85,167.16,249040.0,161.3542,161.3927,160.728,161.0266,249040.0
2020-04-22 15:50:00,167.19,167.7,166.46,166.53,557175.0,161.0555,161.5468,160.3523,160.4198,557175.0
2020-04-23 09:30:00,167.88,169.13,167.37,168.89,592615.0,161.7202,162.9244,161.2289,162.6932,592615.0
2020-04-23 09:40:00,168.88,169.88,168.8,169.49,237717.0,162.6835,163.6468,162.6065,163.2712,237717.0
2020-04-23 09:50:00,169.44,169.78,168.72,169.03,544118.0,163.223,163.5505,162.5294,162.828,544118.0
2020-04-23 10:00:00,169.03,169.86,168.99,169.67,322571.0,162.828,163.6276,162.7895,163.4446,322571.0
2020-04-23 10:10:00,169.69,169.71,169.27,169.52,195383.0,163.4638,163.4831,163.0592,163.3001,195383.0
2020-04-23 10:20:00,169.53,169.83,169.05,169.17,217613.0,163.3097,163.5987,162.8473,162.9629,217613.0
2020-04-23 10:30:00,169.17,170.06,169.14,170.02,399632.0,162.9629,163.8202,162.934,163.7817,399632.0
2020-04-23 10:40:00,170.04,170.41,169.98,170.24,182810.0,163.801,164.1574,163.7432,163.9936,182810.0
2020-04-23 10:50:00,170.22,170.28,169.77,169.78,118636.0,163.9744,164.0322,163.5409,163.5505,118636.0
2020-04-23 11:00:00,169.78,169.83,169.42,169.54,79627.0,163.5505,163.5987,163.2037,163.3193,79627.0
2020-04-23 11:10:00,169.54,169.71,169.3,169.57,84165.0,163.3193,163.4831,163.0881,163.3482,84165.0
2020-04-23 11:20:00,169.6,170.03,169.49,169.92,148899.0,163.3771,163.7913,163.2712,163.6854,148899.0
2020-04-23 11:30:00,169.93,169.95,168.64,168.68,173063.0,163.695,163.7143,162.4523,162.4909,173063.0
2020-04-23 11:40:00,168.67,168.85,167.86,168.08,392390.0,162.4812,162.6546,161.701,161.9129,392390.0
2020-04-23 11:50:00,168.0,168.49,168.0,168.39,73468.0,161.8358,162.3078,161.8358,162.2115,73468.0
2020-04-23 12:00:00,168.38,168.41,168.14,168.33,56457.0,162.2019,162.2308,161.9707,162.1537,56457.0
2020-04-23 12:10:00,168.33,168.4,168.16,168.2,84191.0,162.1537,162.2211,161.99,162.0285,84191.0
2020-04-23 12:20:00,168.21,168.68,168.1,168.6,90367.0,162.0381,162.4909,161.9322,162.4138,90367.0
2020-04-23 12:30:00,168.59,168.86,168.41,168.8,90100.0,162.4042,162.6643,162.2308,162.6065,90100.0
2020-04-23 12:40:00,168.79,168.8,166.29,167.56,495420.0,162.5968,162.6065,160.1886,161.412,495420.0
2020-04-23 12:50:00,167.48,168.04,166.62,167.95,205683.0,161.3349,161.8744,160.5065,161.7877,205683.0
2020-04-23 13:00:00,168.02,168.37,167.87,168.09,86741.0,161.8551,162.1922,161.7106,161.9225,86741.0
2020-04-23 13:10:00,168.09,168.39,167.88,167.89,79462.0,161.9225,162.2115,161.7202,161.7299,79462.0
2020-04-23 13:20:00,167.87,167.98,166.89,167.31,125121.0,161.7106,161.8166,160.7666,161.1711,125121.0
2020-04-23 13:30:00,167.27,167.76,167.19,167.39,113481.0,161.1326,161.6046,161.0555,161.2482,113481.0
2020-04-23 13:40:00,167.38,167.52,166.62,166.62,141423.0,161.2386,161.3734,160.5065,160.5065,141423.0
2020-04-23 13:50:00,166.66,166.93,166.36,166.83,129248.0,160.545,160.8051,160.256,160.7088,129248.0
2020-04-23 14:00:00,166.83,167.09,166.51,166.53,105326.0,160.7088,160.9592,160.4005,160.4198,105326.0
2020-04-23 14:10:00,166.5,167.36,166.33,166.97,172882.0,160.3909,161.2193,160.2271,160.8436,172882.0
2020-04-23 14:20:00,166.99,167.43,166.88,167.09,81059.0,160.8629,161.2867,160.7569,160.9592,81059.0
2020-04-23 14:30:00,167.1,167.33,166.91,167.09,81064.0,160.9688,161.1904,160.7858,160.9592,81064.0
2020-04-23 14:40:00,167.15,167.55,167.13,167.15,120397.0,161.017,161.4023,160.9977,161.017,120397.0
2020-04-23 14:50:00,167.2,168.2,167.2,168.0,133098.0,161.0652,162.0285,161.0652,161.8358,133098.0
2020-04-23 15:00:00,168.02,168.08,167.75,167.77,87870.0,161.8551,161.9129,161.595,161.6143,87870.0
2020-04-23 15:10:00,167.78,167.8,166.85,166.92,118940.0,161.6239,161.6432,160.728,160.7955,118940.0
2020-04-23 15:20:00,166.95,166.95,166.58,166.82,122842.0,160.8244,160.8244,160.4679,160.6991,122842.0
2020-04-23 15:30:00,166.81,167.06,166.43,166.87,157032.0,160.6895,160.9303,160.3234,160.7473,157032.0
2020-04-23 15:40:00,166.9,167.29,166.64,167.23,171631.0,160.7762,161.1519,160.5257,161.0941,171631.0
2020-04-23 15:50:00,167.27,167.51,166.21,166.22,504375.0,161.1326,161.3638,160.1115,160.1211,504375.0
2020-04-24 09:30:00,168.44,168.75,166.38,166.45,403150.0,162.2597,162.5583,160.2753,160.3427,403150.0
2020-04-24 09:40:00,166.38,166.38,165.22,165.27,238116.0,160.2753,160.2753,159.1578,159.206,238116.0
2020-04-24 09:50:00,165.24,165.81,164.94,165.28,186161.0,159.1771,159.7262,158.8881,159.2156,186161.0
2020-04-24 10:00:00,165.27,165.88,165.24,165.52,119575.0,159.206,159.7936,159.1771,159.4468,119575.0
2020-04-24 10:10:00,165.54,166.11,165.54,165.75,141668.0,159.4661,160.0152,159.4661,159.6684,141668.0
2020-04-24 10:20:00,165.75,166.22,165.65,166.0,324689.0,159.6684,160.1211,159.572,159.9092,324689.0
2020-04-24 10:30:00,166.02,166.68,165.78,166.39,103776.0,159.9285,160.5643,159.6973,160.2849,103776.0
2020-04-24 10:40:00,166.37,166.42,165.62,165.72,79774.0,160.2656,160.3138,159.5432,159.6395,79774.0
2020-04-24 10:50:00,165.73,165.91,164.94,165.09,148184.0,159.6491,159.8225,158.8881,159.0326,148184.0
2020-04-24 11:00:00,165.09,165.09,164.5,164.53,161338.0,159.0326,159.0326,158.4642,158.4931,161338.0
2020-04-24 11:10:00,164.52,164.84,164.01,164.74,162867.0,158.4835,158.7918,157.9922,158.6954,162867.0
2020-04-24 11:20:00,164.74,164.93,164.36,164.38,111633.0,158.6954,158.8785,158.3294,158.3486,111633.0
2020-04-24 11:30:00,164.39,164.78,164.14,164.7,91908.0,158.3583,158.734,158.1175,158.6569,91908.0
2020-04-24 11:40:00,164.7,164.97,164.4,164.94,92031.0,158.6569,158.917,158.3679,158.8881,92031.0
2020-04-24 11:50:00,164.9,165.11,164.57,164.6,75896.0,158.8496,159.0519,158.5317,158.5606,75896.0
2020-04-24 12:00:00,164.58,165.17,164.39,165.1,100001.0,158.5413,159.1097,158.3583,159.0422,100001.0
2020-04-24 12:10:00,165.09,165.1,164.79,165.05,76987.0,159.0326,159.0422,158.7436,158.9941,76987.0
2020-04-24 12:20:00,165.05,165.46,164.7,165.42,83788.0,158.9941,159.389,158.6569,159.3505,83788.0
2020-04-24 12:30:00,165.42,165.94,165.41,165.75,92293.0,159.3505,159.8514,159.3409,159.6684,92293.0
2020-04-24 12:40:00,165.75,165.97,165.52,165.53,97098.0,159.6684,159.8803,159.4468,159.4565,97098.0
2020-04-24 12:50:00,165.57,165.59,165.19,165.36,83905.0,159.495,159.5143,159.1289,159.2927,83905.0
2020-04-24 13:00:00,165.36,165.39,165.1,165.11,83924.0,159.2927,159.3216,159.0422,159.0519,83924.0
2020-04-24 13:10:00,165.12,165.25,164.83,165.19,82665.0,159.0615,159.1867,158.7821,159.1289,82665.0
2020-04-24 13:20:00,165.19,165.46,165.1,165.42,71435.0,159.1289,159.389,159.0422,159.3505,71435.0
2020-04-24 13:30:00,165.43,165.68,165.34,165.64,74820.0,159.3601,159.6009,159.2734,159.5624,74820.0
2020-04-24 13:40:00,165.63,165.84,165.58,165.58,72871.0,159.5528,159.7551,159.5046,159.5046,72871.0
2020-04-24 13:50:00,165.57,165.76,165.4,165.75,87500.0,159.495,159.678,159.3312,159.6684,87500.0
2020-04-24 14:00:00,165.73,166.13,165.65,165.91,117828.0,159.6491,160.0344,159.572,159.8225,117828.0
2020-04-24 14:10:00,165.89,166.11,165.77,165.91,102613.0,159.8032,160.0152,159.6876,159.8225,102613.0
2020-04-24 14:20:00,165.9,165.91,165.52,165.77,69947.0,159.8129,159.8225,159.4468,159.6876,69947.0
2020-04-24 14:30:00,165.77,166.35,165.74,166.34,81757.0,159.6876,160.2464,159.6587,160.2367,81757.0
2020-04-24 14:40:00,166.33,166.62,166.23,166.6,112248.0,160.2271,160.5065,160.1308,160.4872,112248.0
2020-04-24 14:50:00,166.59,166.89,166.54,166.67,164920.0,160.4776,160.7666,160.4294,160.5546,164920.0
2020-04-24 15:00:00,166.71,166.83,166.37,166.81,128678.0,160.5932,160.7088,160.2656,160.6895,128678.0
2020-04-24 15:10:00,166.8,166.91,166.5,166.68,98148.0,160.6799,160.7858,160.3909,160.5643,98148.0
2020-04-24 15:20:00,166.68,167.5,166.53,167.4,202907.0,160.5643,161.3542,160.4198,161.2578,202907.0
2020-04-24 15:30:00,167.42,167.49,167.08,167.31,191222.0,161.2771,161.3445,160.9496,161.1711,191222.0
2020-04-24 15:40:00,167.32,167.65,167.3,167.43,179550.0,161.1808,161.4987,161.1615,161.2867,179550.0
2020-04-24 15:50:00,167.49,168.0,166.77,167.25,473821.0,161.3445,161.8358,160.651,161.1133,473821.0
2020-04-27 09:30:00,168.65,169.8,168.55,169.32,605121.0,162.462,163.5698,162.3656,163.1074,605121.0
2020-04-27 09:40:00,169.3,169.74,169.02,169.13,239963.0,163.0881,163.512,162.8184,162.9244,239963.0
2020-04-27 09:50:00,169.14,169.8,168.89,169.74,173444.0,162.934,163.5698,162.6932,163.512,173444.0
2020-04-27 10:00:00,169.75,169.88,169.54,169.8,149756.0,163.5216,163.6468,163.3193,163.5698,149756.0
2020-04-27 10:10:00,169.82,170.53,169.7,170.46,266984.0,163.589,164.273,163.4734,164.2056,266984.0
2020-04-27 10:20:00,170.42,170.57,169.78,170.15,193114.0,164.167,164.3115,163.5505,163.9069,193114.0
2020-04-27 10:30:00,170.13,170.21,169.51,169.83,126036.0,163.8877,163.9647,163.2904,163.5987,126036.0
2020-04-27 10:40:00,169.82,170.18,169.76,169.87,170604.0,163.589,163.9358,163.5312,163.6372,170604.0
2020-04-27 10:50:00,169.88,170.19,169.31,169.41,152363.0,163.6468,163.9455,163.0978,163.1941,152363.0
2020-04-27 11:00:00,169.41,169.52,168.91,169.03,172946.0,163.1941,163.3001,162.7124,162.828,172946.0
2020-04-27 11:10:00,169.02,169.16,168.76,169.13,200974.0,162.8184,162.9533,162.5679,162.9244,200974.0
2020-04-27 11:20:00,169.14,169.53,168.8,169.52,215241.0,162.934,163.3097,162.6065,163.3001,215241.0
2020-04-27 11:30:00,169.52,169.65,169.3,169.31,174200.0,163.3001,163.4253,163.0881,163.0978,174200.0
2020-04-27 11:40:00,169.35,169.37,168.8,169.18,183774.0,163.1363,163.1556,162.6065,162.9725,183774.0
2020-04-27 11:50:00,169.18,169.65,169.1,169.53,238223.0,162.9725,163.4253,162.8955,163.3097,238223.0
2020-04-27 12:00:00,169.53,169.6,169.01,169.32,142448.0,163.3097,163.3771,162.8088,163.1074,142448.0
2020-04-27 12:10:00,169.32,169.79,169.12,169.76,145459.0,163.1074,163.5601,162.9147,163.5312,145459.0
2020-04-27 12:20:00,169.75,169.86,169.56,169.75,131048.0,163.5216,163.6276,163.3386,163.5216,131048.0
2020-04-27 12:30:00,169.75,170.4,169.68,170.2,173666.0,163.5216,164.1478,163.4542,163.9551,173666.0
2020-04-27 12:40:00,170.2,170.35,170.0,170.34,92608.0,163.9551,164.0996,163.7624,164.09,92608.0
2020-04-27 12:50:00,170.34,170.42,170.16,170.31,102035.0,164.09,164.167,163.9166,164.0611,102035.0
2020-04-27 13:00:00,170.31,170.31,169.96,170.04,172458.0,164.0611,164.0611,163.7239,163.801,172458.0
2020-04-27 13:10:00,170.03,170.15,169.85,169.9,195568.0,163.7913,163.9069,163.6179,163.6661,195568.0
2020-04-27 13:20:00,169.91,170.26,169.71,170.13,190489.0,163.6757,164.0129,163.4831,163.8877,190489.0
2020-04-27 13:30:00,170.13,170.13,169.82,169.98,89214.0,163.8877,163.8877,163.589,163.7432,89214.0
2020-04-27 13:40:00,169.97,170.06,169.72,169.93,76414.0,163.7335,163.8202,163.4927,163.695,76414.0
2020-04-27 13:50:00,169.93,170.17,169.93,170.03,94129.0,163.695,163.9262,163.695,163.7913,94129.0
2020-04-27 14:00:00,170.03,170.33,170.03,170.22,96920.0,163.7913,164.0803,163.7913,163.9744,96920.0
2020-04-27 14:10:00,170.19,170.55,170.18,170.44,143443.0,163.9455,164.2923,163.9358,164.1863,143443.0
2020-04-27 14:20:00,170.44,170.45,170.14,170.26,118124.0,164.1863,164.1959,163.8973,164.0129,118124.0
2020-04-27 14:30:00,170.27,170.43,170.15,170.43,124007.0,164.0225,164.1767,163.9069,164.1767,124007.0
2020-04-27 14:40:00,170.42,170.55,170.18,170.45,196503.0,164.167,164.2923,163.9358,164.1959,196503.0
2020-04-27 14:50:00,170.45,170.48,170.06,170.21,95277.0,164.1959,164.2248,163.8202,163.9647,95277.0
2020-04-27 15:00:00,170.22,170.54,170.15,170.51,136905.0,163.9744,164.2826,163.9069,164.2537,136905.0
2020-04-27 15:10:00,170.5,171.27,170.49,171.25,212797.0,164.2441,164.9858,164.2345,164.9666,212797.0
2020-04-27 15:20:00,171.24,171.34,170.84,171.02,210576.0,164.9569,165.0533,164.5716,164.745,210576.0
2020-04-27 15:30:00,171.04,171.35,170.83,171.23,182867.0,164.7643,165.0629,164.562,164.9473,182867.0
2020-04-27 15:40:00,171.23,171.87,171.2,171.86,234142.0,164.9473,165.5638,164.9184,165.5542,234142.0
2020-04-27 15:50:00,171.88,172.35,171.57,171.76,732797.0,165.5735,166.0262,165.2748,165.4579,732797.0
2020-04-28 09:30:00,175.0,175.01,173.52,174.19,631579.0,168.579,168.5886,167.1533,167.7987,631579.0
2020-04-28 09:40:00,174.23,174.91,174.0,174.8,243145.0,167.8372,168.4923,167.6157,168.3863,243145.0
2020-04-28 09:50:00,174.81,174.92,173.46,173.54,267649.0,168.396,168.5019,167.0955,167.1726,267649.0
2020-04-28 10:00:00,173.54,173.93,173.15,173.82,294223.0,167.1726,167.5482,166.7969,167.4423,294223.0
2020-04-28 10:10:00,173.84,174.11,173.4,173.49,230942.0,167.4615,167.7216,167.0377,167.1244,230942.0
2020-04-28 10:20:00,173.4,173.42,172.21,172.65,206431.0,167.0377,167.057,165.8914,166.3152,206431.0
2020-04-28 10:30:00,172.66,172.78,172.17,172.24,185225.0,166.3248,166.4404,165.8528,165.9203,185225.0
2020-04-28 10:40:00,172.25,172.28,171.32,171.5,219441.0,165.9299,165.9588,165.034,165.2074,219441.0
2020-04-28 10:50:00,171.5,171.87,170.39,170.5,207194.0,165.2074,165.5638,164.1381,164.2441,207194.0
2020-04-28 11:00:00,170.5,171.4,170.38,171.19,196580.0,164.2441,165.1111,164.1285,164.9088,196580.0
2020-04-28 11:10:00,171.22,171.75,170.96,171.29,131237.0,164.9377,165.4482,164.6872,165.0051,131237.0
2020-04-28 11:20:00,171.29,171.61,170.92,171.35,117723.0,165.0051,165.3134,164.6487,165.0629,117723.0
2020-04-28 11:30:00,171.35,171.94,171.34,171.64,114513.0,165.0629,165.6313,165.0533,165.3423,114513.0
2020-04-28 11:40:00,171.66,171.81,171.41,171.64,97795.0,165.3615,165.506,165.1207,165.3423,97795.0
2020-04-28 11:50:00,171.67,171.79,171.15,171.36,73856.0,165.3712,165.4868,164.8702,165.0725,73856.0
2020-04-28 12:00:00,171.38,171.63,171.02,171.5,84682.0,165.0918,165.3326,164.745,165.2074,84682.0
2020-04-28 12:10:00,171.52,171.76,170.8,171.0,99320.0,165.2267,165.4579,164.5331,164.7258,99320.0
2020-04-28 12:20:00,170.98,171.33,170.96,171.25,71372.0,164.7065,165.0436,164.6872,164.9666,71372.0
2020-04-28 12:30:00,171.23,171.73,171.08,171.67,77089.0,164.9473,165.429,164.8028,165.3712,77089.0
2020-04-28 12:40:00,171.67,171.82,171.4,171.82,67032.0,165.3712,165.5157,165.1111,165.5157,67032.0
2020-04-28 12:50:00,171.8,172.22,171.59,172.21,79984.0,165.4964,165.901,165.2941,165.8914,79984.0
2020-04-28 13:00:00,172.19,172.5,172.18,172.36,81716.0,165.8721,166.1707,165.8625,166.0358,81716.0
2020-04-28 13:10:00,172.37,172.47,172.09,172.28,76452.0,166.0455,166.1418,165.7758,165.9588,76452.0
2020-04-28 13:20:00,172.27,172.8,172.27,172.69,81517.0,165.9492,166.4597,165.9492,166.3537,81517.0
2020-04-28 13:30:00,172.69,172.88,172.54,172.62,133305.0,166.3537,166.5368,166.2092,166.2863,133305.0
2020-04-28 13:40:00,172.57,173.31,172.55,173.23,77230.0,166.2381,166.951,166.2189,166.8739,77230.0
2020-04-28 13:50:00,173.23,173.3,172.79,172.85,77324.0,166.8739,166.9414,166.4501,166.5079,77324.0
2020-04-28 14:00:00,172.84,173.35,172.76,173.23,78790.0,166.4982,166.9895,166.4212,166.8739,78790.0
2020-04-28 14:10:00,173.24,173.56,173.23,173.52,77751.0,166.8836,167.1918,166.8739,167.1533,77751.0
2020-04-28 14:20:00,173.55,173.6,173.08,173.2,90984.0,167.1822,167.2304,166.7294,166.845,90984.0
2020-04-28 14:30:00,173.19,173.33,172.86,172.89,73792.0,166.8354,166.9703,166.5175,166.5464,73792.0
2020-04-28 14:40:00,172.89,173.05,172.7,172.88,86055.0,166.5464,166.7005,166.3634,166.5368,86055.0
2020-04-28 14:50:00,172.89,173.02,172.43,172.64,88042.0,166.5464,166.6716,166.1033,166.3056,88042.0
2020-04-28 15:00:00,172.65,172.95,172.56,172.85,103906.0,166.3152,166.6042,166.2285,166.5079,103906.0
2020-04-28 15:10:00,172.85,172.99,172.72,172.91,120192.0,166.5079,166.6427,166.3826,166.5657,120192.0
2020-04-28 15:20:00,172.91,173.27,172.22,172.71,193444.0,166.5657,166.9125,165.901,166.373,193444.0
2020-04-28 15:30:00,172.7,172.79,172.15,172.37,125990.0,166.3634,166.4501,165.8336,166.0455,125990.0
2020-04-28 15:40:00,172.4,172.41,171.34,171.35,210226.0,166.0744,166.084,165.0533,165.0629,210226.0
2020-04-28 15:50:00,171.33,171.56,170.58,171.25,484399.0,165.0436,165.2652,164.3212,164.9666,484399.0
2020-04-29 09:30:00,176.85,178.21,176.1,177.98,789197.0,170.3611,171.6712,169.6386,171.4496,789197.0
2020-04-29 09:40:00,177.99,179.55,177.98,178.9,534213.0,171.4593,172.962,171.4496,172.3359,534213.0
2020-04-29 09:50:00,178.86,180.0,178.85,179.98,539097.0,172.2974,173.3955,172.2877,173.3763,539097.0
2020-04-29 10:00:00,179.97,180.19,179.6,179.74,344125.0,173.3666,173.5786,173.0102,173.1451,344125.0
2020-04-29 10:10:00,179.75,180.31,178.83,180.29,278940.0,173.1547,173.6942,172.2685,173.6749,278940.0
2020-04-29 10:20:00,180.29,180.45,179.68,180.12,229093.0,173.6749,173.829,173.0873,173.5111,229093.0
2020-04-29 10:30:00,180.12,180.69,180.0,180.09,258305.0,173.5111,174.0602,173.3955,173.4822,258305.0
2020-04-29 10:40:00,180.09,180.42,179.51,179.84,148541.0,173.4822,173.8001,172.9235,173.2414,148541.0
2020-04-29 10:50:00,179.8,180.44,179.75,180.09,193187.0,173.2029,173.8194,173.1547,173.4822,193187.0
2020-04-29 11:00:00,180.09,180.56,179.93,180.56,144160.0,173.4822,173.935,173.3281,173.935,144160.0
2020-04-29 11:10:00,180.53,181.0,180.51,180.94,182724.0,173.9061,174.3588,173.8868,174.301,182724.0
2020-04-29 11:20:00,180.93,181.4,180.88,181.12,300616.0,174.2914,174.7442,174.2432,174.4744,300616.0
2020-04-29 11:30:00,181.12,181.24,180.32,180.42,134624.0,174.4744,174.59,173.7038,173.8001,134624.0
2020-04-29 11:40:00,180.42,180.75,180.05,180.61,151565.0,173.8001,174.118,173.4437,173.9831,151565.0
2020-04-29 11:50:00,180.62,180.83,180.44,180.52,209499.0,173.9928,174.1951,173.8194,173.8964,209499.0
2020-04-29 12:00:00,180.53,180.61,180.18,180.4,135300.0,173.9061,173.9831,173.5689,173.7809,135300.0
2020-04-29 12:10:00,180.41,180.68,180.35,180.53,104025.0,173.7905,174.0506,173.7327,173.9061,104025.0
2020-04-29 12:20:00,180.53,180.76,180.39,180.72,86341.0,173.9061,174.1276,173.7712,174.0891,86341.0
2020-04-29 12:30:00,180.68,180.8,180.33,180.57,113867.0,174.0506,174.1662,173.7134,173.9446,113867.0
2020-04-29 12:40:00,180.59,180.65,180.4,180.5,116153.0,173.9639,174.0217,173.7809,173.8772,116153.0
2020-04-29 12:50:00,180.51,180.7,180.25,180.27,100617.0,173.8868,174.0698,173.6364,173.6556,100617.0
2020-04-29 13:00:00,180.27,180.93,180.27,180.89,110679.0,173.6556,174.2914,173.6556,174.2529,110679.0
2020-04-29 13:10:00,180.87,180.98,180.76,180.89,113688.0,174.2336,174.3396,174.1276,174.2529,113688.0
2020-04-29 13:20:00,180.87,180.87,180.56,180.56,90737.0,174.2336,174.2336,173.935,173.935,90737.0
2020-04-29 13:30:00,180.55,180.86,180.41,180.84,138693.0,173.9253,174.224,173.7905,174.2047,138693.0
2020-04-29 13:40:00,180.84,180.9,180.52,180.81,95702.0,174.2047,174.2625,173.8964,174.1758,95702.0
2020-04-29 13:50:00,180.83,180.84,180.34,180.75,109900.0,174.1951,174.2047,173.7231,174.118,109900.0
2020-04-29 14:00:00,180.84,181.05,180.04,180.33,157931.0,174.2047,174.407,173.4341,173.7134,157931.0
2020-04-29 14:10:00,180.4,180.5,179.86,180.21,131475.0,173.7809,173.8772,173.2607,173.5978,131475.0
2020-04-29 14:20:00,180.26,180.91,180.21,180.9,96554.0,173.646,174.2721,173.5978,174.2625,96554.0
2020-04-29 14:30:00,180.91,181.05,180.59,181.02,102740.0,174.2721,174.407,173.9639,174.3781,102740.0
2020-04-29 14:40:00,181.04,181.21,180.54,180.59,171360.0,174.3974,174.5611,173.9157,173.9639,171360.0
2020-04-29 14:50:00,180.57,181.34,180.44,181.28,112223.0,173.9446,174.6864,173.8194,174.6286,112223.0
2020-04-29 15:00:00,181.28,181.63,181.24,181.3,156563.0,174.6286,174.9657,174.59,174.6478,156563.0
2020-04-29 15:10:00,181.3,181.43,180.92,181.13,151641.0,174.6478,174.7731,174.2818,174.4841,151641.0
2020-04-29 15:20:00,181.17,181.81,181.15,181.81,159763.0,174.5226,175.1391,174.5033,175.1391,159763.0
2020-04-29 15:30:00,181.82,181.82,181.14,181.21,181864.0,175.1487,175.1487,174.4937,174.5611,181864.0
2020-04-29 15:40:00,181.22,181.62,181.1,181.61,291159.0,174.5708,174.9561,174.4552,174.9465,291159.0
2020-04-29 15:50:00,181.64,182.25,181.14,181.86,890998.0,174.9754,175.563,174.4937,175.1873,890998.0
2020-04-30 09:30:00,181.78,181.83,179.16,179.61,607969.0,175.1102,175.1584,172.5863,173.0198,607969.0
2020-04-30 09:40:00,179.6,179.96,179.01,179.61,289533.0,173.0102,173.357,172.4419,173.0198,289533.0
2020-04-30 09:50:00,179.62,181.41,179.56,180.98,241360.0,173.0295,174.7538,172.9717,174.3396,241360.0
2020-04-30 10:00:00,180.99,181.4,179.88,180.38,245060.0,174.3492,174.7442,173.2799,173.7616,245060.0
2020-04-30 10:10:00,180.38,180.69,179.67,180.28,203161.0,173.7616,174.0602,173.0776,173.6653,203161.0
2020-04-30 10:20:00,180.33,180.34,179.2,179.82,210359.0,173.7134,173.7231,172.6249,173.2221,210359.0
2020-04-30 10:30:00,179.84,180.38,179.83,179.94,159363.0,173.2414,173.7616,173.2318,173.3377,159363.0
2020-04-30 10:40:00,179.95,180.0,178.59,178.71,219516.0,173.3474,173.3955,172.0373,172.1529,219516.0
2020-04-30 10:50:00,178.68,178.93,177.82,178.58,191187.0,172.124,172.3648,171.2955,172.0276,191187.0
2020-04-30 11:00:00,178.6,179.7,178.6,179.59,121344.0,172.0469,173.1065,172.0469,173.0006,121344.0
2020-04-30 11:10:00,179.6,179.72,179.27,179.29,126159.0,173.0102,173.1258,172.6923,172.7116,126159.0
2020-04-30 11:20:00,179.28,179.69,179.01,179.09,128920.0,172.7019,173.0969,172.4419,172.5189,128920.0
2020-04-30 11:30:00,179.08,179.89,179.01,179.55,242201.0,172.5093,173.2896,172.4419,172.962,242201.0
2020-04-30 11:40:00,179.52,179.79,178.93,178.98,120806.0,172.9331,173.1932,172.3648,172.413,120806.0
2020-04-30 11:50:00,178.98,179.15,178.58,178.68,106532.0,172.413,172.5767,172.0276,172.124,106532.0
2020-04-30 12:00:00,178.67,178.91,178.13,178.72,119265.0,172.1143,172.3455,171.5941,172.1625,119265.0
2020-04-30 12:10:00,178.72,178.93,178.44,178.48,112998.0,172.1625,172.3648,171.8928,171.9313,112998.0
2020-04-30 12:20:00,178.47,178.48,177.94,177.99,144005.0,171.9217,171.9313,171.4111,171.4593,144005.0
2020-04-30 12:30:00,177.98,178.17,177.65,178.17,141567.0,171.4496,171.6327,171.1318,171.6327,141567.0
2020-04-30 12:40:00,178.2,178.47,177.99,178.47,104546.0,171.6616,171.9217,171.4593,171.9217,104546.0
2020-04-30 12:50:00,178.44,178.76,178.38,178.56,117326.0,171.8928,172.201,171.835,172.0084,117326.0
2020-04-30 13:00:00,178.55,178.63,178.28,178.47,84893.0,171.9987,172.0758,171.7386,171.9217,84893.0
2020-04-30 13:10:00,178.46,178.89,178.32,178.77,97496.0,171.912,172.3263,171.7772,172.2107,97496.0
2020-04-30 13:20:00,178.79,178.83,178.38,178.38,99722.0,172.2299,172.2685,171.835,171.835,99722.0
2020-04-30 13:30:00,178.4,178.48,178.04,178.04,92497.0,171.8542,171.9313,171.5074,171.5074,92497.0
2020-04-30 13:40:00,178.04,178.26,177.89,178.19,103777.0,171.5074,171.7194,171.3629,171.6519,103777.0
2020-04-30 13:50:00,178.19,178.36,177.96,178.1,99588.0,171.6519,171.8157,171.4304,171.5652,99588.0
2020-04-30 14:00:00,178.1,178.69,177.82,178.59,130336.0,171.5652,172.1336,171.2955,172.0373,130336.0
2020-04-30 14:10:00,178.59,179.02,178.5,178.76,108193.0,172.0373,172.4515,171.9506,172.201,108193.0
2020-04-30 14:20:00,178.74,179.0,178.73,178.91,98326.0,172.1818,172.4322,172.1721,172.3455,98326.0
2020-04-30 14:30:00,178.92,179.18,178.47,178.75,106210.0,172.3552,172.6056,171.9217,172.1914,106210.0
2020-04-30 14:40:00,178.75,178.79,178.29,178.5,128656.0,172.1914,172.2299,171.7483,171.9506,128656.0
2020-04-30 14:50:00,178.5,178.6,178.27,178.43,112240.0,171.9506,172.0469,171.729,171.8831,112240.0
2020-04-30 15:00:00,178.42,179.16,178.36,178.97,108502.0,171.8735,172.5863,171.8157,172.4033,108502.0
2020-04-30 15:10:00,178.94,179.66,178.92,179.54,116190.0,172.3744,173.068,172.3552,172.9524,116190.0
2020-04-30 15:20:00,179.53,179.91,179.27,179.46,143074.0,172.9428,173.3088,172.6923,172.8753,143074.0
2020-04-30 15:30:00,179.46,179.96,179.17,179.17,156172.0,172.8753,173.357,172.596,172.596,156172.0
2020-04-30 15:40:00,179.18,179.3,178.74,179.09,230899.0,172.6056,172.7212,172.1818,172.5189,230899.0
2020-04-30 15:50:00,179.05,179.72,178.27,178.63,675939.0,172.4804,173.1258,171.729,172.0758,675939.0
2020-05-01 09:30:00,174.45,176.75,174.27,175.84,752076.0,168.0492,170.2648,167.8758,169.3882,752076.0
2020-05-01 09:40:00,175.88,177.5,175.64,177.44,447414.0,169.4267,170.9873,169.1955,170.9295,447414.0
2020-05-01 09:50:00,177.45,179.14,177.26,178.64,504112.0,170.9391,172.5671,170.7561,172.0854,504112.0
2020-05-01 10:00:00,178.78,179.19,177.54,177.6,344383.0,172.2203,172.6152,171.0258,171.0836,344383.0
2020-05-01 10:10:00,177.65,177.66,177.01,177.39,223411.0,171.1318,171.1414,170.5152,170.8813,223411.0
2020-05-01 10:20:00,177.41,178.09,177.21,178.09,140969.0,170.9006,171.5556,170.7079,171.5556,140969.0
2020-05-01 10:30:00,178.09,178.33,177.46,178.06,128750.0,171.5556,171.7868,170.9487,171.5267,128750.0
2020-05-01 10:40:00,178.02,178.66,177.84,178.59,108299.0,171.4882,172.1047,171.3148,172.0373,108299.0
2020-05-01 10:50:00,178.61,179.64,178.57,179.49,191637.0,172.0565,173.0487,172.018,172.9042,191637.0
2020-05-01 11:00:00,179.47,179.53,178.53,178.57,178613.0,172.885,172.9428,171.9795,172.018,178613.0
2020-05-01 11:10:00,178.58,179.36,178.34,178.95,168922.0,172.0276,172.779,171.7964,172.3841,168922.0
2020-05-01 11:20:00,178.96,179.19,178.52,178.83,108924.0,172.3937,172.6152,171.9698,172.2685,108924.0
2020-05-01 11:30:00,178.8,178.89,178.03,178.04,160775.0,172.2396,172.3263,171.4978,171.5074,160775.0
2020-05-01 11:40:00,178.03,178.41,177.26,177.34,146714.0,171.4978,171.8639,170.7561,170.8331,146714.0
2020-05-01 11:50:00,177.34,177.35,176.68,177.13,168315.0,170.8331,170.8428,170.1973,170.6308,168315.0
2020-05-01 12:00:00,177.14,177.6,176.56,177.45,87848.0,170.6405,171.0836,170.0817,170.9391,87848.0
2020-05-01 12:10:00,177.57,177.79,177.05,177.06,97692.0,171.0547,171.2666,170.5538,170.5634,97692.0
2020-05-01 12:20:00,177.15,177.4,176.95,177.08,53037.0,170.6501,170.8909,170.4574,170.5827,53037.0
2020-05-01 12:30:00,177.08,177.58,176.9,176.94,73151.0,170.5827,171.0643,170.4093,170.4478,73151.0
2020-05-01 12:40:00,176.95,177.01,176.29,176.82,81048.0,170.4574,170.5152,169.8217,170.3322,81048.0
2020-05-01 12:50:00,176.9,177.32,176.83,177.08,76164.0,170.4093,170.8139,170.3418,170.5827,76164.0
2020-05-01 13:00:00,177.01,177.27,176.45,176.49,113213.0,170.5152,170.7657,169.9758,170.0143,113213.0
2020-05-01 13:10:00,176.51,176.63,175.89,176.02,127423.0,170.0336,170.1492,169.4363,169.5616,127423.0
2020-05-01 13:20:00,176.04,176.47,175.85,176.41,89317.0,169.5808,169.995,169.3978,169.9372,89317.0
2020-05-01 13:30:00,176.42,176.62,176.22,176.29,91207.0,169.9469,170.1395,169.7542,169.8217,91207.0
2020-05-01 13:40:00,176.28,176.6,176.22,176.39,83926.0,169.812,170.1203,169.7542,169.918,83926.0
2020-05-01 13:50:00,176.39,176.49,175.85,175.95,160273.0,169.918,170.0143,169.3978,169.4941,160273.0
2020-05-01 14:00:00,175.97,176.23,175.7,176.11,122999.0,169.5134,169.7639,169.2533,169.6483,122999.0
2020-05-01 14:10:00,176.11,176.19,175.71,176.09,92074.0,169.6483,169.7253,169.2629,169.629,92074.0
2020-05-01 14:20:00,176.08,176.87,176.07,176.67,145124.0,169.6194,170.3804,169.6097,170.1877,145124.0
2020-05-01 14:30:00,176.66,176.7,176.34,176.63,59207.0,170.1781,170.2166,169.8698,170.1492,59207.0
2020-05-01 14:40:00,176.55,176.6,176.19,176.41,75339.0,170.0721,170.1203,169.7253,169.9372,75339.0
2020-05-01 14:50:00,176.36,176.48,176.02,176.38,73295.0,169.8891,170.0047,169.5616,169.9083,73295.0
2020-05-01 15:00:00,176.37,176.73,176.14,176.25,80873.0,169.8987,170.2455,169.6772,169.7831,80873.0
2020-05-01 15:10:00,176.27,177.04,176.16,176.77,90945.0,169.8024,170.5441,169.6964,170.284,90945.0
2020-05-01 15:20:00,176.81,177.02,176.12,176.14,101787.0,170.3226,170.5249,169.6579,169.6772,101787.0
2020-05-01 15:30:00,176.14,176.55,175.55,175.91,190932.0,169.6772,170.0721,169.1088,169.4556,190932.0
2020-05-01 15:40:00,175.93,176.19,175.6,176.12,265729.0,169.4749,169.7253,169.157,169.6579,265729.0
2020-05-01 15:50:00,176.07,176.12,174.88,175.74,806107.0,169.6097,169.6579,168.4634,169.2918,806107.0
2020-05-04 09:30:00,172.95,173.09,171.72,172.54,472126.0,166.6042,166.7391,165.4193,166.2092,472126.0
2020-05-04 09:40:00,172.54,173.89,172.46,173.76,267257.0,166.2092,167.5097,166.1322,167.3845,267257.0
2020-05-04 09:50:00,173.8,173.98,172.88,173.25,201287.0,167.423,167.5964,166.5368,166.8932,201287.0
2020-05-04 10:00:00,173.24,174.64,173.24,174.22,373822.0,166.8836,168.2322,166.8836,167.8276,373822.0
2020-05-04 10:10:00,174.3,175.22,174.06,175.18,307992.0,167.9047,168.7909,167.6735,168.7524,307992.0
2020-05-04 10:20:00,175.18,175.43,174.82,175.36,188463.0,168.7524,168.9932,168.4056,168.9258,188463.0
2020-05-04 10:30:00,175.35,175.75,174.97,175.63,213659.0,168.9161,169.3015,168.5501,169.1859,213659.0
2020-05-04 10:40:00,175.62,176.6,175.52,176.13,200088.0,169.1762,170.1203,169.0799,169.6675,200088.0
2020-05-04 10:50:00,176.11,176.33,175.72,176.02,121578.0,169.6483,169.8602,169.2726,169.5616,121578.0
2020-05-04 11:00:00,176.02,176.64,175.85,176.14,132438.0,169.5616,170.1588,169.3978,169.6772,132438.0
2020-05-04 11:10:00,176.15,176.65,176.07,176.58,109801.0,169.6868,170.1684,169.6097,170.101,109801.0
2020-05-04 11:20:00,176.54,176.58,175.51,175.53,118971.0,170.0625,170.101,169.0703,169.0895,118971.0
2020-05-04 11:30:00,175.55,175.86,175.09,175.47,92555.0,169.1088,169.4074,168.6657,169.0317,92555.0
2020-05-04 11:40:00,175.52,175.66,175.23,175.4,70828.0,169.0799,169.2148,168.8005,168.9643,70828.0
2020-05-04 11:50:00,175.41,175.44,175.17,175.19,68511.0,168.9739,169.0028,168.7427,168.762,68511.0
2020-05-04 12:00:00,175.2,175.83,175.19,175.26,117886.0,168.7716,169.3785,168.762,168.8294,117886.0
2020-05-04 12:10:00,175.19,175.25,174.56,174.64,105162.0,168.762,168.8198,168.1551,168.2322,105162.0
2020-05-04 12:20:00,174.63,174.89,174.57,174.64,74475.0,168.2226,168.473,168.1648,168.2322,74475.0
2020-05-04 12:30:00,174.66,174.91,174.42,174.59,87361.0,168.2515,168.4923,168.0203,168.184,87361.0
2020-05-04 12:40:00,174.63,174.77,174.52,174.59,92197.0,168.2226,168.3574,168.1166,168.184,92197.0
2020-05-04 12:50:00,174.58,174.81,174.4,174.45,64608.0,168.1744,168.396,168.001,168.0492,64608.0
2020-05-04 13:00:00,174.47,174.91,174.36,174.89,54122.0,168.0684,168.4923,167.9625,168.473,54122.0
2020-05-04 13:10:00,174.88,174.88,174.05,174.14,95744.0,168.4634,168.4634,167.6638,167.7505,95744.0
2020-05-04 13:20:00,174.09,174.22,174.03,174.09,74045.0,167.7024,167.8276,167.6446,167.7024,74045.0
2020-05-04 13:30:00,174.13,174.34,174.12,174.28,76680.0,167.7409,167.9432,167.7313,167.8854,76680.0
2020-05-04 13:40:00,174.28,174.78,174.25,174.75,65296.0,167.8854,168.3671,167.8565,168.3382,65296.0
2020-05-04 13:50:00,174.77,174.98,174.69,174.97,64493.0,168.3574,168.5597,168.2804,168.5501,64493.0
2020-05-04 14:00:00,174.96,174.99,174.61,174.68,41351.0,168.5405,168.5694,168.2033,168.2707,41351.0
2020-05-04 14:10:00,174.68,175.13,174.64,175.03,66262.0,168.2707,168.7042,168.2322,168.6079,66262.0
2020-05-04 14:20:00,175.03,175.28,174.71,174.8,78382.0,168.6079,168.8487,168.2996,168.3863,78382.0
2020-05-04 14:30:00,174.8,175.0,174.72,174.76,66735.0,168.3863,168.579,168.3093,168.3478,66735.0
2020-05-04 14:40:00,174.75,175.54,174.74,175.54,91172.0,168.3382,169.0992,168.3285,169.0992,91172.0
2020-05-04 14:50:00,175.56,176.33,175.51,176.19,147062.0,169.1184,169.8602,169.0703,169.7253,147062.0
2020-05-04 15:00:00,176.2,176.33,176.05,176.31,71629.0,169.735,169.8602,169.5905,169.8409,71629.0
2020-05-04 15:10:00,176.33,176.59,176.29,176.42,140030.0,169.8602,170.1106,169.8217,169.9469,140030.0
2020-05-04 15:20:00,176.43,176.54,176.03,176.46,111792.0,169.9565,170.0625,169.5712,169.9854,111792.0
2020-05-04 15:30:00,176.46,176.94,176.38,176.41,144029.0,169.9854,170.4478,169.9083,169.9372,144029.0
2020-05-04 15:40:00,176.41,176.57,176.12,176.18,122711.0,169.9372,170.0914,169.6579,169.7157,122711.0
2020-05-04 15:50:00,176.11,176.24,175.51,176.15,263354.0,169.6483,169.7735,169.0703,169.6868,263354.0
2020-05-05 09:30:00,179.09,179.56,178.35,178.76,420638.0,172.5189,172.9717,171.8061,172.201,420638.0
2020-05-05 09:40:00,178.71,179.31,178.26,179.3,242711.0,172.1529,172.7308,171.7194,172.7212,242711.0
2020-05-05 09:50:00,179.32,180.2,179.3,180.07,271360.0,172.7405,173.5882,172.7212,173.463,271360.0
2020-05-05 10:00:00,180.09,180.21,179.01,179.54,187187.0,173.4822,173.5978,172.4419,172.9524,187187.0
2020-05-05 10:10:00,179.56,179.88,178.88,179.84,167871.0,172.9717,173.2799,172.3166,173.2414,167871.0
2020-05-05 10:20:00,179.82,180.23,179.77,180.02,204379.0,173.2221,173.6171,173.174,173.4148,204379.0
2020-05-05 10:30:00,180.03,180.06,179.65,179.77,124856.0,173.4244,173.4533,173.0584,173.174,124856.0
2020-05-05 10:40:00,179.78,179.78,179.32,179.59,111999.0,173.1836,173.1836,172.7405,173.0006,111999.0
2020-05-05 10:50:00,179.62,180.45,179.6,180.42,119697.0,173.0295,173.829,173.0102,173.8001,119697.0
2020-05-05 11:00:00,180.44,180.68,180.36,180.47,123637.0,173.8194,174.0506,173.7423,173.8483,123637.0
2020-05-05 11:10:00,180.47,180.54,180.17,180.33,98371.0,173.8483,173.9157,173.5593,173.7134,98371.0
2020-05-05 11:20:00,180.33,180.73,180.24,180.24,112026.0,173.7134,174.0987,173.6267,173.6267,112026.0
2020-05-05 11:30:00,180.26,180.53,180.23,180.35,70424.0,173.646,173.9061,173.6171,173.7327,70424.0
2020-05-05 11:40:00,180.36,180.65,180.29,180.55,81267.0,173.7423,174.0217,173.6749,173.9253,81267.0
2020-05-05 11:50:00,180.57,180.97,180.44,180.9,153315.0,173.9446,174.3299,173.8194,174.2625,153315.0
2020-05-05 12:00:00,180.91,181.01,180.43,180.43,108943.0,174.2721,174.3685,173.8097,173.8097,108943.0
2020-05-05 12:10:00,180.42,180.64,180.38,180.49,64527.0,173.8001,174.012,173.7616,173.8675,64527.0
2020-05-05 12:20:00,180.53,180.59,180.14,180.2,84637.0,173.9061,173.9639,173.5304,173.5882,84637.0
2020-05-05 12:30:00,180.23,180.44,180.16,180.24,68132.0,173.6171,173.8194,173.5497,173.6267,68132.0
2020-05-05 12:40:00,180.26,180.3,180.01,180.14,89407.0,173.646,173.6845,173.4052,173.5304,89407.0
2020-05-05 12:50:00,180.14,180.3,179.98,180.15,70524.0,173.5304,173.6845,173.3763,173.54,70524.0
2020-05-05 13:00:00,180.16,180.27,179.73,179.81,86945.0,173.5497,173.6556,173.1354,173.2125,86945.0
2020-05-05 13:10:00,179.81,180.33,179.7,180.27,65600.0,173.2125,173.7134,173.1065,173.6556,65600.0
2020-05-05 13:20:00,180.27,180.5,180.1,180.49,82629.0,173.6556,173.8772,173.4919,173.8675,82629.0
2020-05-05 13:30:00,180.49,180.75,180.49,180.7,75887.0,173.8675,174.118,173.8675,174.0698,75887.0
2020-05-05 13:40:00,180.71,180.74,180.5,180.64,74975.0,174.0795,174.1084,173.8772,174.012,74975.0
2020-05-05 13:50:00,180.64,180.92,180.61,180.71,97129.0,174.012,174.2818,173.9831,174.0795,97129.0
2020-05-05 14:00:00,180.7,180.84,180.61,180.73,59668.0,174.0698,174.2047,173.9831,174.0987,59668.0
2020-05-05 14:10:00,180.7,181.01,180.51,180.56,129186.0,174.0698,174.3685,173.8868,173.935,129186.0
2020-05-05 14:20:00,180.56,180.67,180.5,180.56,80124.0,173.935,174.0409,173.8772,173.935,80124.0
2020-05-05 14:30:00,180.54,180.62,180.04,180.07,73574.0,173.9157,173.9928,173.4341,173.463,73574.0
2020-05-05 14:40:00,180.06,180.44,180.04,180.4,70596.0,173.4533,173.8194,173.4341,173.7809,70596.0
2020-05-05 14:50:00,180.43,180.9,180.39,180.84,77571.0,173.8097,174.2625,173.7712,174.2047,77571.0
2020-05-05 15:00:00,180.84,181.11,180.71,181.1,101992.0,174.2047,174.4648,174.0795,174.4552,101992.0
2020-05-05 15:10:00,181.09,181.1,180.12,180.16,157548.0,174.4455,174.4552,173.5111,173.5497,157548.0
2020-05-05 15:20:00,180.16,180.38,179.34,179.47,162137.0,173.5497,173.7616,172.7597,172.885,162137.0
2020-05-05 15:30:00,179.44,179.71,178.6,178.75,211875.0,172.8561,173.1162,172.0469,172.1914,211875.0
2020-05-05 15:40:00,178.78,179.2,178.59,179.05,167726.0,172.2203,172.6249,172.0373,172.4804,167726.0
2020-05-05 15:50:00,179.06,180.19,178.31,178.33,1155469.0,172.49,173.5786,171.7675,171.7868,1155469.0
2020-05-06 09:30:00,179.72,180.47,179.3,179.61,367191.0,173.1258,173.8483,172.7212,173.0198,367191.0
2020-05-06 09:40:00,179.66,180.23,179.44,180.03,229461.0,173.068,173.6171,172.8561,173.4244,229461.0
2020-05-06 09:50:00,180.01,180.51,178.62,178.81,213142.0,173.4052,173.8868,172.0662,172.2492,213142.0
2020-05-06 10:00:00,178.87,178.95,177.88,177.98,153535.0,172.307,172.3841,171.3533,171.4496,153535.0
2020-05-06 10:10:00,177.94,178.74,177.93,178.45,115000.0,171.4111,172.1818,171.4015,171.9024,115000.0
2020-05-06 10:20:00,178.44,179.23,178.25,178.62,149991.0,171.8928,172.6538,171.7097,172.0662,149991.0
2020-05-06 10:30:00,178.62,178.71,178.29,178.65,142681.0,172.0662,172.1529,171.7483,172.0951,142681.0
2020-05-06 10:40:00,178.63,179.4,178.52,179.11,150070.0,172.0758,172.8175,171.9698,172.5382,150070.0
2020-05-06 10:50:00,179.07,179.21,178.6,178.67,110855.0,172.4996,172.6345,172.0469,172.1143,110855.0
2020-05-06 11:00:00,178.72,178.96,178.43,178.76,89430.0,172.1625,172.3937,171.8831,172.201,89430.0
2020-05-06 11:10:00,178.8,178.93,178.46,178.56,83081.0,172.2396,172.3648,171.912,172.0084,83081.0
2020-05-06 11:20:00,178.57,179.11,178.42,179.06,99057.0,172.018,172.5382,171.8735,172.49,99057.0
2020-05-06 11:30:00,179.08,179.35,178.85,179.18,101066.0,172.5093,172.7694,172.2877,172.6056,101066.0
2020-05-06 11:40:00,179.19,179.45,178.89,178.95,67823.0,172.6152,172.8657,172.3263,172.3841,67823.0
2020-05-06 11:50:00,178.91,179.0,178.62,179.0,59800.0,172.3455,172.4322,172.0662,172.4322,59800.0
2020-05-06 12:00:00,178.97,179.29,178.81,178.91,103614.0,172.4033,172.7116,172.2492,172.3455,103614.0
2020-05-06 12:10:00,178.91,179.13,178.79,179.11,47639.0,172.3455,172.5574,172.2299,172.5382,47639.0
2020-05-06 12:20:00,179.11,179.31,178.85,179.18,61130.0,172.5382,172.7308,172.2877,172.6056,61130.0
2020-05-06 12:30:00,179.19,179.53,179.15,179.45,32905.0,172.6152,172.9428,172.5767,172.8657,32905.0
2020-05-06 12:40:00,179.46,179.7,179.34,179.59,71729.0,172.8753,173.1065,172.7597,173.0006,71729.0
2020-05-06 12:50:00,179.6,179.8,179.46,179.52,78541.0,173.0102,173.2029,172.8753,172.9331,78541.0
2020-05-06 13:00:00,179.53,179.6,179.15,179.29,72665.0,172.9428,173.0102,172.5767,172.7116,72665.0
2020-05-06 13:10:00,179.28,179.6,179.13,179.6,58972.0,172.7019,173.0102,172.5574,173.0102,58972.0
2020-05-06 13:20:00,179.64,179.7,179.11,179.5,91627.0,173.0487,173.1065,172.5382,172.9139,91627.0
2020-05-06 13:30:00,179.54,179.66,179.43,179.56,42297.0,172.9524,173.068,172.8464,172.9717,42297.0
2020-05-06 13:40:00,179.55,179.7,179.44,179.44,62407.0,172.962,173.1065,172.8561,172.8561,62407.0
2020-05-06 13:50:00,179.45,179.88,179.41,179.62,55921.0,172.8657,173.2799,172.8272,173.0295,55921.0
2020-05-06 14:00:00,179.6,179.72,179.32,179.56,104618.0,173.0102,173.1258,172.7405,172.9717,104618.0
2020-05-06 14:10:00,179.55,179.57,179.11,179.27,73413.0,172.962,172.9813,172.5382,172.6923,73413.0
2020-05-06 14:20:00,179.27,179.53,179.1,179.11,77749.0,172.6923,172.9428,172.5285,172.5382,77749.0
2020-05-06 14:30:00,179.1,179.41,178.92,179.31,85965.0,172.5285,172.8272,172.3552,172.7308,85965.0
2020-05-06 14:40:00,179.35,179.66,179.13,179.61,67617.0,172.7694,173.068,172.5574,173.0198,67617.0
2020-05-06 14:50:00,179.51,179.62,179.29,179.34,69333.0,172.9235,173.0295,172.7116,172.7597,69333.0
2020-05-06 15:00:00,179.36,179.69,179.14,179.64,101447.0,172.779,173.0969,172.5671,173.0487,101447.0
2020-05-06 15:10:00,179.6,180.04,179.58,180.03,115462.0,173.0102,173.4341,172.9909,173.4244,115462.0
2020-05-06 15:20:00,180.03,180.2,179.68,179.73,131129.0,173.4244,173.5882,173.0873,173.1354,131129.0
2020-05-06 15:30:00,179.71,179.73,178.78,178.93,279812.0,173.1162,173.1354,172.2203,172.3648,279812.0
2020-05-06 15:40:00,178.96,179.04,178.45,178.5,209358.0,172.3937,172.4708,171.9024,171.9506,209358.0
2020-05-06 15:50:00,178.48,179.21,178.27,178.8,704307.0,171.9313,172.6345,171.729,172.2396,704307.0
2020-05-07 09:30:00,181.75,184.08,181.71,182.91,831127.0,175.0813,177.3258,175.0428,176.1988,831127.0
2020-05-07 09:40:00,182.91,183.57,182.3,183.29,332644.0,176.1988,176.8345,175.6111,176.5648,332644.0
2020-05-07 09:50:00,183.3,184.54,183.16,184.33,348558.0,176.5744,177.7689,176.4396,177.5667,348558.0
2020-05-07 10:00:00,184.33,184.6,183.3,183.81,316796.0,177.5667,177.8267,176.5744,177.0657,316796.0
2020-05-07 10:10:00,183.83,183.95,183.16,183.52,186114.0,177.085,177.2006,176.4396,176.7864,186114.0
2020-05-07 10:20:00,183.54,184.4,183.43,184.1,170686.0,176.8056,177.6341,176.6997,177.3451,170686.0
2020-05-07 10:30:00,184.12,184.84,184.1,184.41,200988.0,177.3644,178.0579,177.3451,177.6437,200988.0
2020-05-07 10:40:00,184.43,184.98,184.21,184.31,219468.0,177.663,178.1928,177.4511,177.5474,219468.0
2020-05-07 10:50:00,184.29,184.5,183.62,183.62,119364.0,177.5281,177.7304,176.8827,176.8827,119364.0
2020-05-07 11:00:00,183.65,184.29,183.49,184.19,125723.0,176.9116,177.5281,176.7575,177.4318,125723.0
2020-05-07 11:10:00,184.19,184.79,184.18,184.61,121698.0,177.4318,178.0098,177.4222,177.8364,121698.0
2020-05-07 11:20:00,184.62,184.62,183.84,183.9,140155.0,177.846,177.846,177.0946,177.1524,140155.0
2020-05-07 11:30:00,183.91,184.05,183.46,183.47,149333.0,177.1621,177.2969,176.7286,176.7382,149333.0
2020-05-07 11:40:00,183.49,184.7,183.48,184.65,128494.0,176.7575,177.9231,176.7478,177.8749,128494.0
2020-05-07 11:50:00,184.67,184.73,184.34,184.54,114609.0,177.8942,177.952,177.5763,177.7689,114609.0
2020-05-07 12:00:00,184.55,184.64,184.04,184.05,89385.0,177.7786,177.8653,177.2873,177.2969,89385.0
2020-05-07 12:10:00,184.01,184.26,183.93,184.22,73152.0,177.2584,177.4992,177.1813,177.4607,73152.0
2020-05-07 12:20:00,184.19,184.32,183.84,184.17,116023.0,177.4318,177.557,177.0946,177.4125,116023.0
2020-05-07 12:30:00,184.17,184.27,183.83,184.01,84967.0,177.4125,177.5089,177.085,177.2584,84967.0
2020-05-07 12:40:00,184.03,184.07,183.6,183.64,104991.0,177.2777,177.3162,176.8634,176.902,104991.0
2020-05-07 12:50:00,183.62,183.97,183.43,183.95,89378.0,176.8827,177.2199,176.6997,177.2006,89378.0
2020-05-07 13:00:00,183.95,184.21,183.91,184.01,116982.0,177.2006,177.4511,177.1621,177.2584,116982.0
2020-05-07 13:10:00,184.04,184.34,183.84,184.2,99658.0,177.2873,177.5763,177.0946,177.4414,99658.0
2020-05-07 13:20:00,184.21,184.5,184.21,184.25,112293.0,177.4511,177.7304,177.4511,177.4896,112293.0
2020-05-07 13:30:00,184.24,184.44,184.05,184.09,74194.0,177.48,177.6726,177.2969,177.3355,74194.0
2020-05-07 13:40:00,184.09,184.2,183.9,183.9,89649.0,177.3355,177.4414,177.1524,177.1524,89649.0
2020-05-07 13:50:00,183.94,184.02,183.64,183.75,96845.0,177.191,177.268,176.902,177.0079,96845.0
2020-05-07 14:00:00,183.71,183.78,183.47,183.51,73065.0,176.9694,177.0368,176.7382,176.7767,73065.0
2020-05-07 14:10:00,183.5,183.86,183.38,183.38,92543.0,176.7671,177.1139,176.6515,176.6515,92543.0
2020-05-07 14:20:00,183.4,183.42,183.04,183.39,75241.0,176.6708,176.69,176.324,176.6611,75241.0
2020-05-07 14:30:00,183.38,183.61,183.22,183.44,100158.0,176.6515,176.8731,176.4974,176.7093,100158.0
2020-05-07 14:40:00,183.43,183.43,182.95,183.2,92062.0,176.6997,176.6997,176.2373,176.4781,92062.0
2020-05-07 14:50:00,183.22,183.28,182.83,183.09,107279.0,176.4974,176.5552,176.1217,176.3721,107279.0
2020-05-07 15:00:00,183.09,183.18,182.51,183.15,103563.0,176.3721,176.4588,175.8134,176.4299,103563.0
2020-05-07 15:10:00,183.13,183.17,182.24,182.74,101391.0,176.4107,176.4492,175.5533,176.035,101391.0
2020-05-07 15:20:00,182.73,182.79,182.49,182.59,116067.0,176.0254,176.0832,175.7942,175.8905,116067.0
2020-05-07 15:30:00,182.58,182.69,181.88,182.07,168914.0,175.8809,175.9868,175.2065,175.3896,168914.0
2020-05-07 15:40:00,182.09,182.4,181.88,182.07,164241.0,175.4088,175.7075,175.2065,175.3896,164241.0
2020-05-07 15:50:00,182.11,182.9,182.08,182.74,486507.0,175.4281,176.1891,175.3992,176.035,486507.0
2020-05-08 09:30:00,185.03,185.32,183.62,183.8,467039.0,178.241,178.5203,176.8827,177.0561,467039.0
2020-05-08 09:40:00,183.8,185.0,183.62,184.64,206260.0,177.0561,178.2121,176.8827,177.8653,206260.0
2020-05-08 09:50:00,184.65,185.05,184.57,184.75,113891.0,177.8749,178.2602,177.7978,177.9712,113891.0
2020-05-08 10:00:00,184.78,185.18,184.72,184.85,94182.0,178.0001,178.3855,177.9423,178.0676,94182.0
2020-05-08 10:10:00,184.85,184.97,184.51,184.69,103781.0,178.0676,178.1832,177.74,177.9134,103781.0
2020-05-08 10:20:00,184.68,184.71,184.54,184.58,112605.0,177.9038,177.9327,177.7689,177.8075,112605.0
2020-05-08 10:30:00,184.58,184.82,184.51,184.65,98762.0,177.8075,178.0387,177.74,177.8749,98762.0
2020-05-08 10:40:00,184.66,184.8,184.23,184.33,95601.0,177.8845,178.0194,177.4703,177.5667,95601.0
2020-05-08 10:50:00,184.36,184.41,183.87,184.1,93932.0,177.5956,177.6437,177.1235,177.3451,93932.0
2020-05-08 11:00:00,184.11,184.44,183.71,184.38,105082.0,177.3547,177.6726,176.9694,177.6148,105082.0
2020-05-08 11:10:00,184.38,184.45,184.12,184.26,79322.0,177.6148,177.6822,177.3644,177.4992,79322.0
2020-05-08 11:20:00,184.27,184.69,184.13,184.62,95490.0,177.5089,177.9134,177.374,177.846,95490.0
2020-05-08 11:30:00,184.61,184.88,184.57,184.79,71417.0,177.8364,178.0965,177.7978,178.0098,71417.0
2020-05-08 11:40:00,184.78,184.92,184.73,184.89,60871.0,178.0001,178.135,177.952,178.1061,60871.0
2020-05-08 11:50:00,184.89,185.03,184.82,184.97,69883.0,178.1061,178.241,178.0387,178.1832,69883.0
2020-05-08 12:00:00,184.99,185.22,184.92,185.11,101995.0,178.2024,178.424,178.135,178.318,101995.0
2020-05-08 12:10:00,185.11,185.36,185.1,185.34,151717.0,178.318,178.5589,178.3084,178.5396,151717.0
2020-05-08 12:20:00,185.35,185.4,184.89,184.95,119259.0,178.5492,178.5974,178.1061,178.1639,119259.0
2020-05-08 12:30:00,184.94,185.46,184.94,185.31,109316.0,178.1543,178.6552,178.1543,178.5107,109316.0
2020-05-08 12:40:00,185.31,185.47,185.28,185.3,69123.0,178.5107,178.6648,178.4818,178.5011,69123.0
2020-05-08 12:50:00,185.31,185.64,185.29,185.64,98272.0,178.5107,178.8286,178.4914,178.8286,98272.0
2020-05-08 13:00:00,185.63,185.75,184.76,184.82,137891.0,178.819,178.9346,177.9809,178.0387,137891.0
2020-05-08 13:10:00,184.85,185.08,184.67,184.69,91811.0,178.0676,178.2891,177.8942,177.9134,91811.0
2020-05-08 13:20:00,184.68,184.7,184.46,184.55,67153.0,177.9038,177.9231,177.6919,177.7786,67153.0
2020-05-08 13:30:00,184.57,184.6,184.3,184.42,66131.0,177.7978,177.8267,177.5378,177.6534,66131.0
2020-05-08 13:40:00,184.44,184.52,183.78,183.94,89998.0,177.6726,177.7497,177.0368,177.191,89998.0
2020-05-08 13:50:00,183.99,184.1,183.74,183.9,57085.0,177.2391,177.3451,176.9983,177.1524,57085.0
2020-05-08 14:00:00,183.9,184.05,183.78,183.9,65781.0,177.1524,177.2969,177.0368,177.1524,65781.0
2020-05-08 14:10:00,183.87,184.5,183.87,184.47,107835.0,177.1235,177.7304,177.1235,177.7015,107835.0
2020-05-08 14:20:00,184.49,184.77,184.44,184.55,69256.0,177.7208,177.9905,177.6726,177.7786,69256.0
2020-05-08 14:30:00,184.57,184.85,184.52,184.54,75261.0,177.7978,178.0676,177.7497,177.7689,75261.0
2020-05-08 14:40:00,184.57,184.79,184.54,184.75,55826.0,177.7978,178.0098,177.7689,177.9712,55826.0
2020-05-08 14:50:00,184.72,184.79,184.56,184.7,66021.0,177.9423,178.0098,177.7882,177.9231,66021.0
2020-05-08 15:00:00,184.7,185.05,184.66,184.72,82037.0,177.9231,178.2602,177.8845,177.9423,82037.0
2020-05-08 15:10:00,184.73,184.79,184.37,184.7,75185.0,177.952,178.0098,177.6052,177.9231,75185.0
2020-05-08 15:20:00,184.71,184.83,184.56,184.7,72077.0,177.9327,178.0483,177.7882,177.9231,72077.0
2020-05-08 15:30:00,184.72,185.13,184.67,184.92,106555.0,177.9423,178.3373,177.8942,178.135,106555.0
2020-05-08 15:40:00,184.94,185.14,184.85,184.88,179959.0,178.1543,178.3469,178.0676,178.0965,179959.0
2020-05-08 15:50:00,184.86,185.25,184.61,185.03,416663.0,178.0772,178.4529,177.8364,178.241,416663.0
2020-05-11 09:30:00,183.87,183.87,182.12,182.63,518853.0,177.1235,177.1235,175.4377,175.929,518853.0
2020-05-11 09:40:00,182.67,182.84,182.2,182.47,298556.0,175.9676,176.1313,175.5148,175.7749,298556.0
2020-05-11 09:50:00,182.5,182.65,181.81,181.83,267368.0,175.8038,175.9483,175.1391,175.1584,267368.0
2020-05-11 10:00:00,181.82,182.16,181.43,181.85,243535.0,175.1487,175.4763,174.7731,175.1776,243535.0
2020-05-11 10:10:00,181.81,182.36,181.8,182.15,237525.0,175.1391,175.6689,175.1295,175.4666,237525.0
2020-05-11 10:20:00,182.13,182.34,182.04,182.09,393294.0,175.4474,175.6497,175.3607,175.4088,393294.0
2020-05-11 10:30:00,182.1,183.34,182.07,183.34,278209.0,175.4185,176.613,175.3896,176.613,278209.0
2020-05-11 10:40:00,183.32,183.72,183.14,183.65,206357.0,176.5937,176.979,176.4203,176.9116,206357.0
2020-05-11 10:50:00,183.64,183.87,183.46,183.65,101283.0,176.902,177.1235,176.7286,176.9116,101283.0
2020-05-11 11:00:00,183.68,184.0,183.63,183.77,126253.0,176.9405,177.2488,176.8923,177.0272,126253.0
2020-05-11 11:10:00,183.76,184.0,183.64,184.0,112935.0,177.0176,177.2488,176.902,177.2488,112935.0
2020-05-11 11:20:00,183.99,184.04,183.75,183.99,134895.0,177.2391,177.2873,177.0079,177.2391,134895.0
2020-05-11 11:30:00,184.0,184.13,183.76,183.77,96568.0,177.2488,177.374,177.0176,177.0272,96568.0
2020-05-11 11:40:00,183.78,183.95,183.71,183.74,107183.0,177.0368,177.2006,176.9694,176.9983,107183.0
2020-05-11 11:50:00,183.75,183.82,183.3,183.33,144868.0,177.0079,177.0754,176.5744,176.6033,144868.0
2020-05-11 12:00:00,183.3,183.49,183.1,183.12,67689.0,176.5744,176.7575,176.3818,176.401,67689.0
2020-05-11 12:10:00,183.12,183.76,183.1,183.53,115751.0,176.401,177.0176,176.3818,176.796,115751.0
2020-05-11 12:20:00,183.56,183.87,183.5,183.53,193750.0,176.8249,177.1235,176.7671,176.796,193750.0
2020-05-11 12:30:00,183.52,183.84,183.5,183.78,168823.0,176.7864,177.0946,176.7671,177.0368,168823.0
2020-05-11 12:40:00,183.75,184.13,183.56,183.64,90483.0,177.0079,177.374,176.8249,176.902,90483.0
2020-05-11 12:50:00,183.67,184.23,183.56,184.2,102959.0,176.9309,177.4703,176.8249,177.4414,102959.0
2020-05-11 13:00:00,184.2,184.57,184.05,184.55,89986.0,177.4414,177.7978,177.2969,177.7786,89986.0
2020-05-11 13:10:00,184.56,184.62,184.32,184.42,74229.0,177.7882,177.846,177.557,177.6534,74229.0
2020-05-11 13:20:00,184.44,184.47,184.16,184.27,76384.0,177.6726,177.7015,177.4029,177.5089,76384.0
2020-05-11 13:30:00,184.27,184.57,184.27,184.55,58293.0,177.5089,177.7978,177.5089,177.7786,58293.0
2020-05-11 13:40:00,184.53,184.57,184.18,184.31,68723.0,177.7593,177.7978,177.4222,177.5474,68723.0
2020-05-11 13:50:00,184.28,184.49,184.21,184.3,50314.0,177.5185,177.7208,177.4511,177.5378,50314.0
2020-05-11 14:00:00,184.32,184.41,183.97,184.07,124861.0,177.557,177.6437,177.2199,177.3162,124861.0
2020-05-11 14:10:00,184.07,184.07,183.81,184.0,111331.0,177.3162,177.3162,177.0657,177.2488,111331.0
2020-05-11 14:20:00,184.0,184.24,183.52,183.84,121223.0,177.2488,177.48,176.7864,177.0946,121223.0
2020-05-11 14:30:00,183.87,184.38,183.84,184.27,66337.0,177.1235,177.6148,177.0946,177.5089,66337.0
2020-05-11 14:40:00,184.29,184.34,184.15,184.25,53659.0,177.5281,177.5763,177.3933,177.4896,53659.0
2020-05-11 14:50:00,184.26,184.32,184.19,184.25,97568.0,177.4992,177.557,177.4318,177.4896,97568.0
2020-05-11 15:00:00,184.27,184.47,184.2,184.3,137284.0,177.5089,177.7015,177.4414,177.5378,137284.0
2020-05-11 15:10:00,184.3,184.46,184.11,184.31,85182.0,177.5378,177.6919,177.3547,177.5474,85182.0
2020-05-11 15:20:00,184.31,184.34,183.9,184.03,122791.0,177.5474,177.5763,177.1524,177.2777,122791.0
2020-05-11 15:30:00,184.01,184.06,183.66,183.83,156418.0,177.2584,177.3066,176.9212,177.085,156418.0
2020-05-11 15:40:00,183.83,183.94,183.68,183.71,193276.0,177.085,177.191,176.9405,176.9694,193276.0
2020-05-11 15:50:00,183.71,184.18,183.46,183.55,324646.0,176.9694,177.4222,176.7286,176.8153,324646.0
2020-05-12 09:30:00,183.56,183.99,182.4,182.87,504894.0,176.8249,177.2391,175.7075,176.1602,504894.0
2020-05-12 09:40:00,182.9,183.17,181.91,181.93,265487.0,176.1891,176.4492,175.2354,175.2547,265487.0
2020-05-12 09:50:00,181.93,182.14,181.45,181.94,287707.0,175.2547,175.457,174.7923,175.2643,287707.0
2020-05-12 10:00:00,181.95,182.14,181.51,181.53,146403.0,175.274,175.457,174.8501,174.8694,146403.0
2020-05-12 10:10:00,181.53,182.2,181.36,182.05,138384.0,174.8694,175.5148,174.7056,175.3703,138384.0
2020-05-12 10:20:00,182.05,182.38,181.9,182.01,180922.0,175.3703,175.6882,175.2258,175.3318,180922.0
2020-05-12 10:30:00,182.01,182.42,181.94,181.98,106706.0,175.3318,175.7267,175.2643,175.3029,106706.0
2020-05-12 10:40:00,181.98,182.16,181.51,181.57,140907.0,175.3029,175.4763,174.8501,174.9079,140907.0
2020-05-12 10:50:00,181.59,182.94,181.56,182.89,155555.0,174.9272,176.2277,174.8983,176.1795,155555.0
2020-05-12 11:00:00,182.87,183.4,182.73,183.34,161170.0,176.1602,176.6708,176.0254,176.613,161170.0
2020-05-12 11:10:00,183.34,183.4,182.85,182.94,118334.0,176.613,176.6708,176.141,176.2277,118334.0
2020-05-12 11:20:00,182.94,183.11,182.73,182.91,86585.0,176.2277,176.3914,176.0254,176.1988,86585.0
2020-05-12 11:30:00,182.89,183.12,182.6,182.73,62873.0,176.1795,176.401,175.9001,176.0254,62873.0
2020-05-12 11:40:00,182.76,182.8,182.28,182.28,60571.0,176.0543,176.0928,175.5919,175.5919,60571.0
2020-05-12 11:50:00,182.3,182.95,182.21,182.77,94200.0,175.6111,176.2373,175.5244,176.0639,94200.0
2020-05-12 12:00:00,182.78,183.08,182.65,182.92,70117.0,176.0735,176.3625,175.9483,176.2084,70117.0
2020-05-12 12:10:00,182.94,183.06,182.7,182.88,67434.0,176.2277,176.3433,175.9965,176.1699,67434.0
2020-05-12 12:20:00,182.89,183.14,182.8,183.13,52649.0,176.1795,176.4203,176.0928,176.4107,52649.0
2020-05-12 12:30:00,183.12,183.2,182.75,182.89,61113.0,176.401,176.4781,176.0446,176.1795,61113.0
2020-05-12 12:40:00,182.89,182.9,182.63,182.66,85560.0,176.1795,176.1891,175.929,175.9579,85560.0
2020-05-12 12:50:00,182.66,182.91,182.52,182.83,74445.0,175.9579,176.1988,175.8231,176.1217,74445.0
2020-05-12 13:00:00,182.83,182.83,182.15,182.22,99967.0,176.1217,176.1217,175.4666,175.5341,99967.0
2020-05-12 13:10:00,182.22,182.23,181.42,181.55,210126.0,175.5341,175.5437,174.7634,174.8887,210126.0
2020-05-12 13:20:00,181.49,181.68,181.27,181.64,110252.0,174.8309,175.0139,174.6189,174.9754,110252.0
2020-05-12 13:30:00,181.64,181.93,181.45,181.84,133574.0,174.9754,175.2547,174.7923,175.168,133574.0
2020-05-12 13:40:00,181.82,182.07,181.73,181.98,86178.0,175.1487,175.3896,175.0621,175.3029,86178.0
2020-05-12 13:50:00,181.98,182.2,181.86,182.2,70734.0,175.3029,175.5148,175.1873,175.5148,70734.0
2020-05-12 14:00:00,182.2,182.22,181.92,181.92,75923.0,175.5148,175.5341,175.2451,175.2451,75923.0
2020-05-12 14:10:00,181.94,181.95,181.28,181.39,99728.0,175.2643,175.274,174.6286,174.7345,99728.0
2020-05-12 14:20:00,181.4,181.77,181.4,181.68,76937.0,174.7442,175.1006,174.7442,175.0139,76937.0
2020-05-12 14:30:00,181.7,182.22,181.5,182.11,138207.0,175.0332,175.5341,174.8405,175.4281,138207.0
2020-05-12 14:40:00,182.11,182.17,181.6,182.0,77136.0,175.4281,175.4859,174.9368,175.3221,77136.0
2020-05-12 14:50:00,182.0,182.54,181.91,182.43,81641.0,175.3221,175.8423,175.2354,175.7364,81641.0
2020-05-12 15:00:00,182.4,182.62,182.27,182.58,115656.0,175.7075,175.9194,175.5822,175.8809,115656.0
2020-05-12 15:10:00,182.6,182.6,182.06,182.15,121602.0,175.9001,175.9001,175.3799,175.4666,121602.0
2020-05-12 15:20:00,182.12,182.21,181.71,181.73,135044.0,175.4377,175.5244,175.0428,175.0621,135044.0
2020-05-12 15:30:00,181.71,181.84,181.2,181.27,163233.0,175.0428,175.168,174.5515,174.6189,163233.0
2020-05-12 15:40:00,181.27,181.27,180.29,180.33,289953.0,174.6189,174.6189,173.6749,173.7134,289953.0
2020-05-12 15:50:00,180.3,180.47,179.37,179.5,710078.0,173.6845,173.8483,172.7886,172.9139,710078.0
2020-05-13 09:30:00,178.5,179.45,177.32,178.78,622569.0,172.2419,173.1586,171.1032,172.512,622569.0
2020-05-13 09:40:00,178.74,179.69,178.29,179.69,183297.0,172.4734,173.3901,172.0392,173.3901,183297.0
2020-05-13 09:50:00,179.65,179.71,178.72,179.45,147521.0,173.3515,173.4094,172.4541,173.1586,147521.0
2020-05-13 10:00:00,179.45,180.47,179.38,180.25,156184.0,173.1586,174.1428,173.091,173.9305,156184.0
2020-05-13 10:10:00,180.24,180.33,179.93,180.25,128682.0,173.9209,174.0077,173.6217,173.9305,128682.0
2020-05-13 10:20:00,180.24,180.73,179.64,180.53,146217.0,173.9209,174.3937,173.3419,174.2007,146217.0
2020-05-13 10:30:00,180.58,181.09,180.39,180.82,121189.0,174.2489,174.7411,174.0656,174.4805,121189.0
2020-05-13 10:40:00,180.87,180.96,180.4,180.48,77839.0,174.5288,174.6156,174.0752,174.1524,77839.0
2020-05-13 10:50:00,180.46,180.56,179.49,179.65,92972.0,174.1331,174.2296,173.1971,173.3515,92972.0
2020-05-13 11:00:00,179.68,180.01,179.51,179.8,78890.0,173.3805,173.6989,173.2164,173.4963,78890.0
2020-05-13 11:10:00,179.82,180.27,179.54,179.55,112472.0,173.5156,173.9498,173.2454,173.255,112472.0
2020-05-13 11:20:00,179.52,179.65,178.72,179.39,111946.0,173.2261,173.3515,172.4541,173.1007,111946.0
2020-05-13 11:30:00,179.44,179.58,178.6,178.97,141926.0,173.1489,173.284,172.3384,172.6954,141926.0
2020-05-13 11:40:00,178.95,179.09,177.68,177.82,148948.0,172.6761,172.8112,171.4506,171.5857,148948.0
2020-05-13 11:50:00,177.87,178.19,177.32,177.86,253585.0,171.6339,171.9427,171.1032,171.6243,253585.0
2020-05-13 12:00:00,177.9,178.17,176.52,176.61,233287.0,171.6629,171.9234,170.3313,170.4181,233287.0
2020-05-13 12:10:00,176.59,177.12,176.0,176.31,200760.0,170.3988,170.9102,169.8295,170.1286,200760.0
2020-05-13 12:20:00,176.29,177.58,176.29,177.52,128076.0,170.1093,171.3541,170.1093,171.2962,128076.0
2020-05-13 12:30:00,177.56,177.74,176.83,177.41,99844.0,171.3348,171.5085,170.6304,171.1901,99844.0
2020-05-13 12:40:00,177.43,177.44,176.85,177.31,88880.0,171.2094,171.219,170.6497,171.0936,88880.0
2020-05-13 12:50:00,177.3,177.41,176.95,177.16,79598.0,171.0839,171.1901,170.7462,170.9488,79598.0
2020-05-13 13:00:00,177.18,177.29,176.09,176.37,133716.0,170.9681,171.0743,169.9164,170.1865,133716.0
2020-05-13 13:10:00,176.39,177.19,176.32,177.14,105311.0,170.2058,170.9778,170.1383,170.9295,105311.0
2020-05-13 13:20:00,177.1,177.17,176.49,176.84,61656.0,170.8909,170.9585,170.3023,170.6401,61656.0
2020-05-13 13:30:00,176.83,176.92,176.45,176.84,48953.0,170.6304,170.7173,170.2637,170.6401,48953.0
2020-05-13 13:40:00,176.96,177.04,176.58,176.79,59809.0,170.7558,170.833,170.3892,170.5918,59809.0
2020-05-13 13:50:00,176.8,176.82,176.3,176.31,87303.0,170.6015,170.6208,170.119,170.1286,87303.0
2020-05-13 14:00:00,176.31,176.47,175.97,176.44,111332.0,170.1286,170.283,169.8006,170.2541,111332.0
2020-05-13 14:10:00,176.44,176.93,176.25,176.64,102400.0,170.2541,170.7269,170.0707,170.4471,102400.0
2020-05-13 14:20:00,176.61,177.06,176.49,176.52,106791.0,170.4181,170.8523,170.3023,170.3313,106791.0
2020-05-13 14:30:00,176.49,176.6,175.92,176.1,126908.0,170.3023,170.4085,169.7523,169.926,126908.0
2020-05-13 14:40:00,176.08,176.14,175.71,176.06,78218.0,169.9067,169.9646,169.5497,169.8874,78218.0
2020-05-13 14:50:00,176.06,176.13,175.56,175.56,76565.0,169.8874,169.9549,169.4049,169.4049,76565.0
2020-05-13 15:00:00,175.57,176.8,175.57,176.38,161654.0,169.4146,170.6015,169.4146,170.1962,161654.0
2020-05-13 15:10:00,176.45,176.57,175.75,175.99,169650.0,170.2637,170.3795,169.5883,169.8199,169650.0
2020-05-13 15:20:00,176.0,176.0,175.03,175.86,213651.0,169.8295,169.8295,168.8935,169.6944,213651.0
2020-05-13 15:30:00,175.87,176.1,175.36,175.65,324255.0,169.7041,169.926,169.2119,169.4918,324255.0
2020-05-13 15:40:00,175.67,177.11,175.67,177.01,258748.0,169.5111,170.9006,169.5111,170.8041,258748.0
2020-05-13 15:50:00,177.21,178.56,176.28,176.97,1043309.0,170.9971,172.2998,170.0997,170.7655,1043309.0
2020-05-14 09:30:00,175.94,176.43,174.53,175.28,581696.0,169.7716,170.2444,168.411,169.1347,581696.0
2020-05-14 09:40:00,175.25,175.81,174.99,175.0,236647.0,169.1058,169.6462,168.8549,168.8646,236647.0
2020-05-14 09:50:00,175.0,175.13,173.82,174.09,202504.0,168.8646,168.99,167.7259,167.9865,202504.0
2020-05-14 10:00:00,174.11,175.17,174.07,175.09,167701.0,168.0058,169.0286,167.9672,168.9514,167701.0
2020-05-14 10:10:00,175.12,175.71,174.96,175.52,187174.0,168.9804,169.5497,168.826,169.3663,187174.0
2020-05-14 10:20:00,175.49,176.5,175.49,176.08,195322.0,169.3374,170.312,169.3374,169.9067,195322.0
2020-05-14 10:30:00,176.04,176.67,175.68,176.67,271863.0,169.8681,170.476,169.5207,170.476,271863.0
2020-05-14 10:40:00,176.66,177.43,175.96,177.42,140833.0,170.4664,171.2094,169.7909,171.1997,140833.0
2020-05-14 10:50:00,177.42,177.98,177.09,177.43,189275.0,171.1997,171.7401,170.8813,171.2094,189275.0
2020-05-14 11:00:00,177.47,178.52,177.4,178.37,225982.0,171.248,172.2612,171.1804,172.1164,225982.0
2020-05-14 11:10:00,178.41,178.94,178.15,178.44,190381.0,172.155,172.6664,171.9041,172.184,190381.0
2020-05-14 11:20:00,178.42,178.62,177.2,177.36,187639.0,172.1647,172.3577,170.9874,171.1418,187639.0
2020-05-14 11:30:00,177.38,178.18,177.28,177.49,104088.0,171.1611,171.9331,171.0646,171.2673,104088.0
2020-05-14 11:40:00,177.48,177.7,176.74,177.44,137044.0,171.2576,171.4699,170.5436,171.219,137044.0
2020-05-14 11:50:00,177.42,178.0,177.19,177.26,91249.0,171.1997,171.7594,170.9778,171.0453,91249.0
2020-05-14 12:00:00,177.25,177.71,177.11,177.29,54936.0,171.0357,171.4796,170.9006,171.0743,54936.0
2020-05-14 12:10:00,177.22,177.57,177.15,177.31,67639.0,171.0067,171.3445,170.9392,171.0936,67639.0
2020-05-14 12:20:00,177.31,177.77,177.17,177.47,90598.0,171.0936,171.5375,170.9585,171.248,90598.0
2020-05-14 12:30:00,177.49,177.96,177.45,177.6,75194.0,171.2673,171.7208,171.2287,171.3734,75194.0
2020-05-14 12:40:00,177.62,177.71,177.4,177.61,85399.0,171.3927,171.4796,171.1804,171.3831,85399.0
2020-05-14 12:50:00,177.63,179.02,177.57,178.95,141002.0,171.4024,172.7436,171.3445,172.6761,141002.0
2020-05-14 13:00:00,178.93,178.93,178.21,178.33,88417.0,172.6568,172.6568,171.962,172.0778,88417.0
2020-05-14 13:10:00,178.28,178.59,178.16,178.56,62918.0,172.0296,172.3287,171.9138,172.2998,62918.0
2020-05-14 13:20:00,178.58,179.0,178.51,178.97,79903.0,172.3191,172.7243,172.2515,172.6954,79903.0
2020-05-14 13:30:00,178.99,179.32,178.41,178.47,139350.0,172.7147,173.0331,172.155,172.2129,139350.0
2020-05-14 13:40:00,178.54,178.78,178.3,178.74,65262.0,172.2805,172.512,172.0489,172.4734,65262.0
2020-05-14 13:50:00,178.72,178.76,178.16,178.21,54309.0,172.4541,172.4927,171.9138,171.962,54309.0
2020-05-14 14:00:00,178.2,178.2,177.69,178.05,99715.0,171.9524,171.9524,171.4603,171.8076,99715.0
2020-05-14 14:10:00,178.04,178.5,178.03,178.25,58306.0,171.798,172.2419,171.7883,172.0006,58306.0
2020-05-14 14:20:00,178.25,178.53,178.24,178.43,43911.0,172.0006,172.2708,171.991,172.1743,43911.0
2020-05-14 14:30:00,178.46,178.55,177.61,177.61,61612.0,172.2033,172.2901,171.3831,171.3831,61612.0
2020-05-14 14:40:00,177.61,177.83,177.25,177.63,62653.0,171.3831,171.5953,171.0357,171.4024,62653.0
2020-05-14 14:50:00,177.6,178.47,177.46,178.32,68906.0,171.3734,172.2129,171.2383,172.0682,68906.0
2020-05-14 15:00:00,178.31,179.44,178.13,179.43,110446.0,172.0585,173.1489,171.8848,173.1393,110446.0
2020-05-14 15:10:00,179.43,179.43,178.89,179.17,197495.0,173.1393,173.1393,172.6182,172.8884,197495.0
2020-05-14 15:20:00,179.2,179.87,179.13,179.84,131904.0,172.9173,173.5638,172.8498,173.5349,131904.0
2020-05-14 15:30:00,179.83,179.95,179.26,179.67,187611.0,173.5252,173.641,172.9752,173.3708,187611.0
2020-05-14 15:40:00,179.64,180.02,179.21,179.99,286085.0,173.3419,173.7086,172.927,173.6796,286085.0
2020-05-14 15:50:00,179.99,181.05,179.85,180.9,823992.0,173.6796,174.7025,173.5445,174.5577,823992.0
2020-05-15 09:30:00,179.98,180.6,178.87,180.43,636844.0,173.67,174.2682,172.5989,174.1042,636844.0
2020-05-15 09:40:00,180.47,181.36,180.32,180.86,259086.0,174.1428,175.0016,173.998,174.5191,259086.0
2020-05-15 09:50:00,180.86,181.06,180.48,180.76,105276.0,174.5191,174.7121,174.1524,174.4226,105276.0
2020-05-15 10:00:00,180.77,181.15,180.49,181.02,199018.0,174.4323,174.7989,174.1621,174.6735,199018.0
2020-05-15 10:10:00,181.0,181.76,180.96,181.19,131426.0,174.6542,175.3876,174.6156,174.8375,131426.0
2020-05-15 10:20:00,181.27,181.52,180.95,181.46,219127.0,174.9147,175.156,174.606,175.0981,219127.0
2020-05-15 10:30:00,181.46,181.51,180.75,181.02,211751.0,175.0981,175.1463,174.413,174.6735,211751.0
2020-05-15 10:40:00,181.03,181.25,180.76,181.07,84515.0,174.6832,174.8954,174.4226,174.7218,84515.0
2020-05-15 10:50:00,181.06,181.06,180.45,180.52,149269.0,174.7121,174.7121,174.1235,174.191,149269.0
2020-05-15 11:00:00,180.5,180.62,179.91,180.61,164321.0,174.1717,174.2875,173.6024,174.2779,164321.0
2020-05-15 11:10:00,180.61,180.83,180.27,180.81,83059.0,174.2779,174.4902,173.9498,174.4709,83059.0
2020-05-15 11:20:00,180.8,181.2,180.67,181.08,89113.0,174.4612,174.8472,174.3358,174.7314,89113.0
2020-05-15 11:30:00,181.05,181.27,180.77,180.84,72635.0,174.7025,174.9147,174.4323,174.4998,72635.0
2020-05-15 11:40:00,180.84,181.19,180.61,180.94,74484.0,174.4998,174.8375,174.2779,174.5963,74484.0
2020-05-15 11:50:00,180.95,181.5,180.86,181.5,83922.0,174.606,175.1367,174.5191,175.1367,83922.0
2020-05-15 12:00:00,181.48,182.03,181.37,182.02,158776.0,175.1174,175.6481,175.0112,175.6384,158776.0
2020-05-15 12:10:00,182.01,182.16,181.85,182.11,118428.0,175.6288,175.7735,175.4744,175.7253,118428.0
2020-05-15 12:20:00,182.11,182.39,181.85,181.96,75359.0,175.7253,175.9955,175.4744,175.5806,75359.0
2020-05-15 12:30:00,181.96,182.12,181.75,181.97,62448.0,175.5806,175.7349,175.3779,175.5902,62448.0
2020-05-15 12:40:00,181.96,182.22,181.38,181.61,116116.0,175.5806,175.8314,175.0209,175.2428,116116.0
2020-05-15 12:50:00,181.62,181.73,181.16,181.68,81949.0,175.2525,175.3586,174.8086,175.3104,81949.0
2020-05-15 13:00:00,181.66,181.81,181.4,181.44,117086.0,175.2911,175.4358,175.0402,175.0788,117086.0
2020-05-15 13:10:00,181.47,181.98,181.42,181.46,139149.0,175.1077,175.5998,175.0595,175.0981,139149.0
2020-05-15 13:20:00,181.45,181.84,181.42,181.67,61422.0,175.0884,175.4648,175.0595,175.3007,61422.0
2020-05-15 13:30:00,181.67,181.87,181.39,181.55,84198.0,175.3007,175.4937,175.0305,175.1849,84198.0
2020-05-15 13:40:00,181.56,181.67,181.12,181.42,62944.0,175.1946,175.3007,174.77,175.0595,62944.0
2020-05-15 13:50:00,181.48,181.92,181.41,181.72,52557.0,175.1174,175.542,175.0498,175.349,52557.0
2020-05-15 14:00:00,181.71,182.38,181.71,181.84,83204.0,175.3393,175.9858,175.3393,175.4648,83204.0
2020-05-15 14:10:00,181.85,182.2,181.76,182.02,65862.0,175.4744,175.8121,175.3876,175.6384,65862.0
2020-05-15 14:20:00,182.04,182.54,182.0,182.48,113998.0,175.6577,176.1402,175.6191,176.0823,113998.0
2020-05-15 14:30:00,182.49,182.55,181.52,181.8,135441.0,176.092,176.1499,175.156,175.4262,135441.0
2020-05-15 14:40:00,181.8,181.95,181.59,181.81,156214.0,175.4262,175.5709,175.2235,175.4358,156214.0
2020-05-15 14:50:00,181.85,182.24,181.7,181.8,110830.0,175.4744,175.8507,175.3297,175.4262,110830.0
2020-05-15 15:00:00,181.83,182.36,181.57,182.26,112331.0,175.4551,175.9665,175.2042,175.87,112331.0
2020-05-15 15:10:00,182.27,182.42,182.01,182.37,125922.0,175.8797,176.0244,175.6288,175.9762,125922.0
2020-05-15 15:20:00,182.38,182.74,182.26,182.6,196341.0,175.9858,176.3332,175.87,176.1981,196341.0
2020-05-15 15:30:00,182.59,183.07,181.99,182.16,271527.0,176.1885,176.6516,175.6095,175.7735,271527.0
2020-05-15 15:40:00,182.21,182.91,181.92,182.85,211226.0,175.8218,176.4972,175.542,176.4393,211226.0
2020-05-15 15:50:00,182.81,184.14,182.58,183.87,692667.0,176.4008,177.6841,176.1788,177.4236,692667.0
2020-05-18 09:30:00,188.0,190.48,187.47,190.46,1021314.0,181.4088,183.8018,180.8974,183.7825,1021314.0
2020-05-18 09:40:00,190.44,190.64,189.31,189.84,363654.0,183.7632,183.9562,182.6729,183.1843,363654.0
2020-05-18 09:50:00,189.88,190.16,189.18,189.74,265443.0,183.2229,183.4931,182.5474,183.0878,265443.0
2020-05-18 10:00:00,189.76,190.11,189.21,190.07,311639.0,183.1071,183.4448,182.5764,183.4062,311639.0
2020-05-18 10:10:00,190.05,190.57,189.77,190.54,248255.0,183.3869,183.8887,183.1167,183.8597,248255.0
2020-05-18 10:20:00,190.57,190.83,190.03,190.03,201570.0,183.8887,184.1396,183.3676,183.3676,201570.0
2020-05-18 10:30:00,190.06,190.31,189.32,189.75,177826.0,183.3966,183.6378,182.6825,183.0974,177826.0
2020-05-18 10:40:00,189.72,190.3,189.57,190.27,115720.0,183.0685,183.6282,182.9237,183.5992,115720.0
2020-05-18 10:50:00,190.27,190.49,190.16,190.45,164169.0,183.5992,183.8115,183.4931,183.7729,164169.0
2020-05-18 11:00:00,190.44,191.16,190.44,191.15,169671.0,183.7632,184.458,183.7632,184.4484,169671.0
2020-05-18 11:10:00,191.15,191.44,191.0,191.28,188598.0,184.4484,184.7282,184.3036,184.5738,188598.0
2020-05-18 11:20:00,191.28,191.84,191.17,191.52,155825.0,184.5738,185.1142,184.4677,184.8054,155825.0
2020-05-18 11:30:00,191.56,191.64,191.16,191.18,121645.0,184.844,184.9212,184.458,184.4773,121645.0
2020-05-18 11:40:00,191.18,191.64,191.17,191.36,118261.0,184.4773,184.9212,184.4677,184.651,118261.0
2020-05-18 11:50:00,191.39,191.51,191.12,191.3,90283.0,184.6799,184.7957,184.4194,184.5931,90283.0
2020-05-18 12:00:00,191.3,191.74,191.06,191.64,101358.0,184.5931,185.0177,184.3615,184.9212,101358.0
2020-05-18 12:10:00,191.62,191.66,191.18,191.29,100807.0,184.9019,184.9405,184.4773,184.5834,100807.0
2020-05-18 12:20:00,191.28,191.94,191.28,191.82,76107.0,184.5738,185.2107,184.5738,185.0949,76107.0
2020-05-18 12:30:00,191.82,192.14,191.82,191.86,141986.0,185.0949,185.4036,185.0949,185.1335,141986.0
2020-05-18 12:40:00,191.85,191.86,191.27,191.6,98315.0,185.1238,185.1335,184.5641,184.8826,98315.0
2020-05-18 12:50:00,191.6,191.73,191.28,191.47,77456.0,184.8826,185.008,184.5738,184.7571,77456.0
2020-05-18 13:00:00,191.45,191.73,191.37,191.37,88455.0,184.7378,185.008,184.6606,184.6606,88455.0
2020-05-18 13:10:00,191.36,191.58,191.27,191.56,74604.0,184.651,184.8633,184.5641,184.844,74604.0
2020-05-18 13:20:00,191.54,191.86,191.39,191.86,74346.0,184.8247,185.1335,184.6799,185.1335,74346.0
2020-05-18 13:30:00,191.84,191.87,191.59,191.79,72230.0,185.1142,185.1431,184.8729,185.0659,72230.0
2020-05-18 13:40:00,191.78,191.78,191.3,191.53,65395.0,185.0563,185.0563,184.5931,184.815,65395.0
2020-05-18 13:50:00,191.53,191.83,191.47,191.71,49563.0,184.815,185.1045,184.7571,184.9887,49563.0
2020-05-18 14:00:00,191.69,191.89,191.58,191.72,59809.0,184.9694,185.1624,184.8633,184.9984,59809.0
2020-05-18 14:10:00,191.71,192.18,191.66,191.92,107986.0,184.9887,185.4422,184.9405,185.1914,107986.0
2020-05-18 14:20:00,191.92,192.3,191.75,192.23,91775.0,185.1914,185.558,185.0273,185.4905,91775.0
2020-05-18 14:30:00,192.22,192.64,192.17,192.64,104197.0,185.4808,185.8861,185.4326,185.8861,104197.0
2020-05-18 14:40:00,192.6,192.83,192.5,192.55,114059.0,185.8475,186.0695,185.751,185.7993,114059.0
2020-05-18 14:50:00,192.55,192.58,192.19,192.48,97485.0,185.7993,185.8282,185.4519,185.7317,97485.0
2020-05-18 15:00:00,192.5,192.71,192.33,192.36,91740.0,185.751,185.9537,185.587,185.6159,91740.0
2020-05-18 15:10:00,192.37,192.37,191.38,191.43,153676.0,185.6256,185.6256,184.6703,184.7185,153676.0
2020-05-18 15:20:00,191.44,191.77,191.36,191.56,165924.0,184.7282,185.0466,184.651,184.844,165924.0
2020-05-18 15:30:00,191.58,191.85,191.55,191.72,166394.0,184.8633,185.1238,184.8343,184.9984,166394.0
2020-05-18 15:40:00,191.74,192.15,191.66,191.9,266688.0,185.0177,185.4133,184.9405,185.1721,266688.0
2020-05-18 15:50:00,191.79,192.0,190.88,191.18,743764.0,185.0659,185.2686,184.1878,184.4773,743764.0
2020-05-19 09:30:00,191.14,191.38,190.32,191.33,471162.0,184.4387,184.6703,183.6475,184.622,471162.0
2020-05-19 09:40:00,191.33,191.52,190.75,190.81,166133.0,184.622,184.8054,184.0624,184.1203,166133.0
2020-05-19 09:50:00,190.79,192.02,190.73,191.69,127030.0,184.101,185.2879,184.0431,184.9694,127030.0
2020-05-19 10:00:00,191.7,193.11,191.67,192.99,247178.0,184.9791,186.3396,184.9501,186.2238,247178.0
2020-05-19 10:10:00,192.95,193.03,191.99,192.12,166214.0,186.1852,186.2624,185.2589,185.3843,166214.0
2020-05-19 10:20:00,192.14,192.39,191.79,192.05,126064.0,185.4036,185.6449,185.0659,185.3168,126064.0
2020-05-19 10:30:00,192.09,192.31,191.62,191.76,85673.0,185.3554,185.5677,184.9019,185.037,85673.0
2020-05-19 10:40:00,191.7,192.17,191.12,192.09,130220.0,184.9791,185.4326,184.4194,185.3554,130220.0
2020-05-19 10:50:00,192.17,192.96,192.17,192.96,82979.0,185.4326,186.1949,185.4326,186.1949,82979.0
2020-05-19 11:00:00,192.94,193.21,192.64,193.13,99216.0,186.1756,186.4361,185.8861,186.3589,99216.0
2020-05-19 11:10:00,193.15,193.56,192.96,193.56,67336.0,186.3782,186.7739,186.1949,186.7739,67336.0
2020-05-19 11:20:00,193.56,193.84,193.3,193.78,97530.0,186.7739,187.044,186.523,186.9861,97530.0
2020-05-19 11:30:00,193.79,194.18,193.61,194.15,206758.0,186.9958,187.3721,186.8221,187.3432,206758.0
2020-05-19 11:40:00,194.14,194.5,193.67,194.2,232584.0,187.3335,187.6809,186.88,187.3914,232584.0
2020-05-19 11:50:00,194.21,194.46,193.71,193.89,158638.0,187.4011,187.6423,186.9186,187.0923,158638.0
2020-05-19 12:00:00,193.88,193.96,193.43,193.73,64682.0,187.0826,187.1598,186.6484,186.9379,64682.0
2020-05-19 12:10:00,193.73,193.95,193.22,193.33,77289.0,186.9379,187.1502,186.4458,186.5519,77289.0
2020-05-19 12:20:00,193.35,193.6,193.33,193.35,131146.0,186.5712,186.8125,186.5519,186.5712,131146.0
2020-05-19 12:30:00,193.36,193.42,192.76,192.77,83361.0,186.5809,186.6388,186.0019,186.0116,83361.0
2020-05-19 12:40:00,192.79,192.91,192.48,192.79,128633.0,186.0309,186.1466,185.7317,186.0309,128633.0
2020-05-19 12:50:00,192.79,193.13,192.69,193.07,57203.0,186.0309,186.3589,185.9344,186.301,57203.0
2020-05-19 13:00:00,193.06,193.09,192.7,192.92,48145.0,186.2914,186.3203,185.944,186.1563,48145.0
2020-05-19 13:10:00,192.9,193.3,192.82,193.16,56660.0,186.137,186.523,186.0598,186.3879,56660.0
2020-05-19 13:20:00,193.17,193.35,193.04,193.21,56569.0,186.3975,186.5712,186.2721,186.4361,56569.0
2020-05-19 13:30:00,193.16,193.41,193.05,193.41,88946.0,186.3879,186.6291,186.2817,186.6291,88946.0
2020-05-19 13:40:00,193.39,193.46,193.23,193.36,59533.0,186.6098,186.6774,186.4554,186.5809,59533.0
2020-05-19 13:50:00,193.38,193.44,193.09,193.31,69403.0,186.6002,186.6581,186.3203,186.5326,69403.0
2020-05-19 14:00:00,193.32,193.72,193.2,193.63,99740.0,186.5423,186.9282,186.4265,186.8414,99740.0
2020-05-19 14:10:00,193.6,193.62,193.39,193.45,52932.0,186.8125,186.8318,186.6098,186.6677,52932.0
2020-05-19 14:20:00,193.46,193.55,193.13,193.16,84227.0,186.6774,186.7642,186.3589,186.3879,84227.0
2020-05-19 14:30:00,193.16,193.2,192.88,193.05,87208.0,186.3879,186.4265,186.1177,186.2817,87208.0
2020-05-19 14:40:00,193.06,193.18,192.85,193.15,76132.0,186.2914,186.4072,186.0888,186.3782,76132.0
2020-05-19 14:50:00,193.15,193.15,191.07,191.28,160380.0,186.3782,186.3782,184.3712,184.5738,160380.0
2020-05-19 15:00:00,191.22,192.0,191.02,191.93,207670.0,184.5159,185.2686,184.3229,185.201,207670.0
2020-05-19 15:10:00,191.92,192.6,191.78,191.79,122344.0,185.1914,185.8475,185.0563,185.0659,122344.0
2020-05-19 15:20:00,191.79,191.91,191.28,191.82,186578.0,185.0659,185.1817,184.5738,185.0949,186578.0
2020-05-19 15:30:00,191.81,191.81,190.51,190.8,153110.0,185.0852,185.0852,183.8308,184.1106,153110.0
2020-05-19 15:40:00,190.84,191.17,190.45,190.56,182876.0,184.1492,184.4677,183.7729,183.879,182876.0
2020-05-19 15:50:00,190.44,190.59,189.23,189.36,589208.0,183.7632,183.908,182.5957,182.7211,589208.0
2020-05-20 09:30:00,193.0,193.39,192.41,193.06,428594.0,186.2335,186.6098,185.6642,186.2914,428594.0
2020-05-20 09:40:00,193.06,193.47,192.9,193.2,209074.0,186.2914,186.687,186.137,186.4265,209074.0
2020-05-20 09:50:00,193.22,194.08,193.22,193.88,241270.0,186.4458,187.2756,186.4458,187.0826,241270.0
2020-05-20 10:00:00,193.91,193.99,192.91,193.12,193890.0,187.1116,187.1888,186.1466,186.3493,193890.0
2020-05-20 10:10:00,193.12,193.29,192.71,193.13,219276.0,186.3493,186.5133,185.9537,186.3589,219276.0
2020-05-20 10:20:00,193.15,193.6,193.15,193.38,135813.0,186.3782,186.8125,186.3782,186.6002,135813.0
2020-05-20 10:30:00,193.39,193.63,192.91,193.6,108363.0,186.6098,186.8414,186.1466,186.8125,108363.0
2020-05-20 10:40:00,193.58,193.85,193.37,193.46,92478.0,186.7932,187.0537,186.5905,186.6774,92478.0
2020-05-20 10:50:00,193.46,193.64,193.31,193.44,113397.0,186.6774,186.8511,186.5326,186.6581,113397.0
2020-05-20 11:00:00,193.48,194.13,193.47,194.03,133530.0,186.6967,187.3239,186.687,187.2274,133530.0
2020-05-20 11:10:00,194.04,194.49,193.9,194.28,109964.0,187.237,187.6713,187.1019,187.4686,109964.0
2020-05-20 11:20:00,194.26,194.37,194.08,194.15,89089.0,187.4493,187.5555,187.2756,187.3432,89089.0
2020-05-20 11:30:00,194.15,194.53,193.96,194.52,122857.0,187.3432,187.7099,187.1598,187.7002,122857.0
2020-05-20 11:40:00,194.51,194.98,194.33,194.76,178609.0,187.6906,188.1441,187.5169,187.9318,178609.0
2020-05-20 11:50:00,194.76,194.99,194.67,194.8,95849.0,187.9318,188.1537,187.8449,187.9704,95849.0
2020-05-20 12:00:00,194.8,194.92,194.38,194.39,78724.0,187.9704,188.0862,187.5651,187.5748,78724.0
2020-05-20 12:10:00,194.37,194.44,193.81,193.86,76971.0,187.5555,187.623,187.0151,187.0633,76971.0
2020-05-20 12:20:00,193.87,193.97,193.59,193.84,61827.0,187.073,187.1695,186.8028,187.044,61827.0
2020-05-20 12:30:00,193.86,193.92,193.5,193.78,68527.0,187.0633,187.1212,186.716,186.9861,68527.0
2020-05-20 12:40:00,193.79,193.88,193.45,193.64,78849.0,186.9958,187.0826,186.6677,186.8511,78849.0
2020-05-20 12:50:00,193.63,193.89,193.53,193.82,66660.0,186.8414,187.0923,186.7449,187.0247,66660.0
2020-05-20 13:00:00,193.85,193.89,193.39,193.4,62417.0,187.0537,187.0923,186.6098,186.6195,62417.0
2020-05-20 13:10:00,193.39,193.79,193.3,193.5,54869.0,186.6098,186.9958,186.523,186.716,54869.0
2020-05-20 13:20:00,193.5,193.56,193.16,193.42,62372.0,186.716,186.7739,186.3879,186.6388,62372.0
2020-05-20 13:30:00,193.5,193.72,193.42,193.72,66615.0,186.716,186.9282,186.6388,186.9282,66615.0
2020-05-20 13:40:00,193.74,193.9,193.56,193.76,82158.0,186.9475,187.1019,186.7739,186.9668,82158.0
2020-05-20 13:50:00,193.77,193.9,193.62,193.83,60529.0,186.9765,187.1019,186.8318,187.0344,60529.0
2020-05-20 14:00:00,193.82,193.96,193.32,193.34,98743.0,187.0247,187.1598,186.5423,186.5616,98743.0
2020-05-20 14:10:00,193.34,193.65,193.0,193.3,81322.0,186.5616,186.8607,186.2335,186.523,81322.0
2020-05-20 14:20:00,193.27,193.66,193.27,193.48,46496.0,186.494,186.8704,186.494,186.6967,46496.0
2020-05-20 14:30:00,193.45,193.71,193.41,193.65,59965.0,186.6677,186.9186,186.6291,186.8607,59965.0
2020-05-20 14:40:00,193.71,194.13,193.54,194.03,67900.0,186.9186,187.3239,186.7546,187.2274,67900.0
2020-05-20 14:50:00,194.0,194.43,194.0,194.21,82859.0,187.1984,187.6134,187.1984,187.4011,82859.0
2020-05-20 15:00:00,194.21,194.45,194.08,194.22,81190.0,187.4011,187.6327,187.2756,187.4107,81190.0
2020-05-20 15:10:00,194.22,194.34,193.7,193.95,75651.0,187.4107,187.5265,186.909,187.1502,75651.0
2020-05-20 15:20:00,193.97,194.23,193.86,194.13,77358.0,187.1695,187.4204,187.0633,187.3239,77358.0
2020-05-20 15:30:00,194.14,194.14,193.7,193.87,114134.0,187.3335,187.3335,186.909,187.073,114134.0
2020-05-20 15:40:00,193.86,193.86,193.07,193.15,213448.0,187.0633,187.0633,186.301,186.3782,213448.0
2020-05-20 15:50:00,193.05,193.96,192.57,193.82,787062.0,186.2817,187.1598,185.8186,187.0247,787062.0
2020-05-21 09:30:00,193.5,193.59,192.23,192.82,393664.0,186.716,186.8028,185.4905,186.0598,393664.0
2020-05-21 09:40:00,192.82,193.62,192.8,193.06,195408.0,186.0598,186.8318,186.0405,186.2914,195408.0
2020-05-21 09:50:00,193.08,193.17,192.34,192.78,118308.0,186.3107,186.3975,185.5966,186.0212,118308.0
2020-05-21 10:00:00,192.74,192.93,192.11,192.47,102955.0,185.9826,186.1659,185.3747,185.7221,102955.0
2020-05-21 10:10:00,192.46,192.94,192.42,192.88,154307.0,185.7124,186.1756,185.6738,186.1177,154307.0
2020-05-21 10:20:00,192.89,193.3,192.73,192.89,113925.0,186.1273,186.523,185.973,186.1273,113925.0
2020-05-21 10:30:00,192.87,192.87,191.87,191.96,155241.0,186.1081,186.1081,185.1431,185.23,155241.0
2020-05-21 10:40:00,191.97,192.24,191.55,191.55,113687.0,185.2396,185.5001,184.8343,184.8343,113687.0
2020-05-21 10:50:00,191.57,191.82,191.3,191.38,122089.0,184.8536,185.0949,184.5931,184.6703,122089.0
2020-05-21 11:00:00,191.35,191.35,190.44,190.7,170400.0,184.6413,184.6413,183.7632,184.0141,170400.0
2020-05-21 11:10:00,190.69,190.8,190.29,190.49,95126.0,184.0045,184.1106,183.6185,183.8115,95126.0
2020-05-21 11:20:00,190.48,190.63,190.02,190.53,92015.0,183.8018,183.9466,183.358,183.8501,92015.0
2020-05-21 11:30:00,190.49,191.04,190.44,190.99,87045.0,183.8115,184.3422,183.7632,184.294,87045.0
2020-05-21 11:40:00,190.98,191.49,190.96,191.25,73838.0,184.2843,184.7764,184.265,184.5448,73838.0
2020-05-21 11:50:00,191.28,191.48,191.2,191.33,59287.0,184.5738,184.7668,184.4966,184.622,59287.0
2020-05-21 12:00:00,191.34,191.82,191.34,191.67,118710.0,184.6317,185.0949,184.6317,184.9501,118710.0
2020-05-21 12:10:00,191.65,191.92,191.38,191.64,58166.0,184.9308,185.1914,184.6703,184.9212,58166.0
2020-05-21 12:20:00,191.63,192.03,191.59,191.72,45198.0,184.9115,185.2975,184.8729,184.9984,45198.0
2020-05-21 12:30:00,191.71,191.78,191.17,191.24,56894.0,184.9887,185.0563,184.4677,184.5352,56894.0
2020-05-21 12:40:00,191.26,191.83,191.26,191.75,72734.0,184.5545,185.1045,184.5545,185.0273,72734.0
2020-05-21 12:50:00,191.73,191.83,191.52,191.64,43971.0,185.008,185.1045,184.8054,184.9212,43971.0
2020-05-21 13:00:00,191.67,192.12,191.48,191.72,93713.0,184.9501,185.3843,184.7668,184.9984,93713.0
2020-05-21 13:10:00,191.76,192.04,191.69,191.75,54603.0,185.037,185.3072,184.9694,185.0273,54603.0
2020-05-21 13:20:00,191.75,191.79,191.44,191.77,70643.0,185.0273,185.0659,184.7282,185.0466,70643.0
2020-05-21 13:30:00,191.75,191.93,191.46,191.63,75638.0,185.0273,185.201,184.7475,184.9115,75638.0
2020-05-21 13:40:00,191.63,191.94,191.5,191.75,37706.0,184.9115,185.2107,184.7861,185.0273,37706.0
2020-05-21 13:50:00,191.77,191.91,191.7,191.75,26426.0,185.0466,185.1817,184.9791,185.0273,26426.0
2020-05-21 14:00:00,191.7,192.01,191.67,191.79,49825.0,184.9791,185.2782,184.9501,185.0659,49825.0
2020-05-21 14:10:00,191.81,191.88,191.56,191.57,45466.0,185.0852,185.1528,184.844,184.8536,45466.0
2020-05-21 14:20:00,191.58,191.7,191.41,191.49,57578.0,184.8633,184.9791,184.6992,184.7764,57578.0
2020-05-21 14:30:00,191.5,191.58,191.04,191.36,74975.0,184.7861,184.8633,184.3422,184.651,74975.0
2020-05-21 14:40:00,191.36,191.47,191.11,191.19,127705.0,184.651,184.7571,184.4098,184.487,127705.0
2020-05-21 14:50:00,191.3,191.94,191.1,191.43,193121.0,184.5931,185.2107,184.4001,184.7185,193121.0
2020-05-21 15:00:00,191.47,191.87,191.42,191.56,65399.0,184.7571,185.1431,184.7089,184.844,65399.0
2020-05-21 15:10:00,191.53,191.88,191.37,191.78,157821.0,184.815,185.1528,184.6606,185.0563,157821.0
2020-05-21 15:20:00,191.79,191.91,191.56,191.65,95348.0,185.0659,185.1817,184.844,184.9308,95348.0
2020-05-21 15:30:00,191.6,191.82,191.28,191.47,117150.0,184.8826,185.0949,184.5738,184.7571,117150.0
2020-05-21 15:40:00,191.5,191.76,191.27,191.64,160372.0,184.7861,185.037,184.5641,184.9212,160372.0
2020-05-21 15:50:00,192.09,192.4,190.41,190.66,1130802.0,185.3554,185.6545,183.7343,183.9755,1130802.0
2020-05-22 09:30:00,191.0,191.2,189.72,190.01,335799.0,184.3036,184.4966,183.0685,183.3483,335799.0
2020-05-22 09:40:00,190.02,191.33,190.0,191.23,125982.0,183.358,184.622,183.3387,184.5255,125982.0
2020-05-22 09:50:00,191.22,191.37,190.81,191.24,119618.0,184.5159,184.6606,184.1203,184.5352,119618.0
2020-05-22 10:00:00,191.25,191.34,190.0,190.14,113701.0,184.5448,184.6317,183.3387,183.4738,113701.0
2020-05-22 10:10:00,190.14,190.46,189.61,190.01,141719.0,183.4738,183.7825,182.9623,183.3483,141719.0
2020-05-22 10:20:00,190.06,190.29,189.65,190.29,123704.0,183.3966,183.6185,183.0009,183.6185,123704.0
2020-05-22 10:30:00,190.32,190.32,189.9,190.12,95286.0,183.6475,183.6475,183.2422,183.4545,95286.0
2020-05-22 10:40:00,190.09,190.44,189.93,189.96,85465.0,183.4255,183.7632,183.2711,183.3001,85465.0
2020-05-22 10:50:00,189.96,190.24,189.61,189.64,81158.0,183.3001,183.5703,182.9623,182.9913,81158.0
2020-05-22 11:00:00,189.64,190.01,189.59,190.01,67569.0,182.9913,183.3483,182.943,183.3483,67569.0
2020-05-22 11:10:00,189.96,189.97,189.64,189.73,98876.0,183.3001,183.3097,182.9913,183.0781,98876.0
2020-05-22 11:20:00,189.74,189.74,189.26,189.47,105890.0,183.0878,183.0878,182.6246,182.8273,105890.0
2020-05-22 11:30:00,189.45,189.68,189.27,189.44,66255.0,182.808,183.0299,182.6343,182.7983,66255.0
2020-05-22 11:40:00,189.43,189.76,189.23,189.44,161724.0,182.7887,183.1071,182.5957,182.7983,161724.0
2020-05-22 11:50:00,189.47,189.82,189.3,189.37,131559.0,182.8273,183.165,182.6632,182.7308,131559.0
2020-05-22 12:00:00,189.39,189.68,189.39,189.62,59091.0,182.7501,183.0299,182.7501,182.972,59091.0
2020-05-22 12:10:00,189.65,189.87,189.53,189.81,74564.0,183.0009,183.2132,182.8851,183.1553,74564.0
2020-05-22 12:20:00,189.84,189.86,189.56,189.75,87349.0,183.1843,183.2036,182.9141,183.0974,87349.0
2020-05-22 12:30:00,189.78,190.05,189.76,189.89,66802.0,183.1264,183.3869,183.1071,183.2325,66802.0
2020-05-22 12:40:00,189.92,190.33,189.81,189.98,88683.0,183.2615,183.6571,183.1553,183.3194,88683.0
2020-05-22 12:50:00,189.99,190.2,189.88,190.12,88694.0,183.329,183.5317,183.2229,183.4545,88694.0
2020-05-22 13:00:00,190.14,190.26,189.96,189.97,40436.0,183.4738,183.5896,183.3001,183.3097,40436.0
2020-05-22 13:10:00,190.0,190.15,189.91,189.98,46002.0,183.3387,183.4834,183.2518,183.3194,46002.0
2020-05-22 13:20:00,189.98,190.12,189.94,190.12,53956.0,183.3194,183.4545,183.2808,183.4545,53956.0
2020-05-22 13:30:00,190.11,190.26,190.04,190.13,48103.0,183.4448,183.5896,183.3773,183.4641,48103.0
2020-05-22 13:40:00,190.16,190.28,190.09,190.09,49919.0,183.4931,183.6089,183.4255,183.4255,49919.0
2020-05-22 13:50:00,190.07,190.13,189.89,190.05,66164.0,183.4062,183.4641,183.2325,183.3869,66164.0
2020-05-22 14:00:00,190.04,190.75,190.0,190.68,70611.0,183.3773,184.0624,183.3387,183.9948,70611.0
2020-05-22 14:10:00,190.68,190.78,190.54,190.54,36437.0,183.9948,184.0913,183.8597,183.8597,36437.0
2020-05-22 14:20:00,190.56,190.57,190.4,190.47,59786.0,183.879,183.8887,183.7246,183.7922,59786.0
2020-05-22 14:30:00,190.46,190.95,190.43,190.85,74257.0,183.7825,184.2554,183.7536,184.1589,74257.0
2020-05-22 14:40:00,190.84,190.92,190.08,190.09,143199.0,184.1492,184.2264,183.4159,183.4255,143199.0
2020-05-22 14:50:00,190.08,190.11,189.69,189.77,137504.0,183.4159,183.4448,183.0395,183.1167,137504.0
2020-05-22 15:00:00,189.75,189.94,189.65,189.77,114272.0,183.0974,183.2808,183.0009,183.1167,114272.0
2020-05-22 15:10:00,189.78,189.8,189.34,189.42,86701.0,183.1264,183.1457,182.7018,182.779,86701.0
2020-05-22 15:20:00,189.43,189.67,189.34,189.67,89139.0,182.7887,183.0202,182.7018,183.0202,89139.0
2020-05-22 15:30:00,189.7,190.16,189.61,190.1,76857.0,183.0492,183.4931,182.9623,183.4352,76857.0
2020-05-22 15:40:00,190.07,190.43,189.82,190.37,101258.0,183.4062,183.7536,183.165,183.6957,101258.0
2020-05-22 15:50:00,190.35,190.98,190.22,190.7,294085.0,183.6764,184.2843,183.551,184.0141,294085.0
2020-05-26 09:30:00,195.8,196.27,193.97,194.06,603318.0,188.9353,189.3888,187.1695,187.2563,603318.0
2020-05-26 09:40:00,194.07,194.39,193.86,194.15,244658.0,187.266,187.5748,187.0633,187.3432,244658.0
2020-05-26 09:50:00,194.15,194.26,193.08,193.38,273173.0,187.3432,187.4493,186.3107,186.6002,273173.0
2020-05-26 10:00:00,193.38,193.51,192.76,193.22,175025.0,186.6002,186.7256,186.0019,186.4458,175025.0
2020-05-26 10:10:00,193.23,193.85,193.1,193.81,148932.0,186.4554,187.0537,186.33,187.0151,148932.0
2020-05-26 10:20:00,193.81,194.09,193.63,193.85,201945.0,187.0151,187.2853,186.8414,187.0537,201945.0
2020-05-26 10:30:00,193.84,193.87,193.5,193.58,134150.0,187.044,187.073,186.716,186.7932,134150.0
2020-05-26 10:40:00,193.6,193.95,193.51,193.88,119502.0,186.8125,187.1502,186.7256,187.0826,119502.0
2020-05-26 10:50:00,193.86,194.07,193.45,194.04,132926.0,187.0633,187.266,186.6677,187.237,132926.0
2020-05-26 11:00:00,194.02,194.8,194.02,194.6,202865.0,187.2177,187.9704,187.2177,187.7774,202865.0
2020-05-26 11:10:00,194.62,195.0,194.54,194.91,149421.0,187.7967,188.1634,187.7195,188.0765,149421.0
2020-05-26 11:20:00,194.92,195.0,194.05,194.44,137950.0,188.0862,188.1634,187.2467,187.623,137950.0
2020-05-26 11:30:00,194.44,194.7,194.3,194.49,136749.0,187.623,187.8739,187.4879,187.6713,136749.0
2020-05-26 11:40:00,194.5,194.52,193.78,193.97,122097.0,187.6809,187.7002,186.9861,187.1695,122097.0
2020-05-26 11:50:00,193.98,194.33,193.9,194.14,176414.0,187.1791,187.5169,187.1019,187.3335,176414.0
2020-05-26 12:00:00,194.15,194.33,194.15,194.21,106544.0,187.3432,187.5169,187.3432,187.4011,106544.0
2020-05-26 12:10:00,194.22,194.44,194.07,194.09,62495.0,187.4107,187.623,187.266,187.2853,62495.0
2020-05-26 12:20:00,194.08,194.25,193.97,194.08,91200.0,187.2756,187.4397,187.1695,187.2756,91200.0
2020-05-26 12:30:00,194.1,194.34,194.02,194.33,84508.0,187.2949,187.5265,187.2177,187.5169,84508.0
2020-05-26 12:40:00,194.33,194.33,193.95,194.14,69004.0,187.5169,187.5169,187.1502,187.3335,69004.0
2020-05-26 12:50:00,194.15,194.24,193.79,193.99,77964.0,187.3432,187.43,186.9958,187.1888,77964.0
2020-05-26 13:00:00,194.0,194.13,193.86,193.89,61361.0,187.1984,187.3239,187.0633,187.0923,61361.0
2020-05-26 13:10:00,193.86,194.27,193.7,194.27,68377.0,187.0633,187.459,186.909,187.459,68377.0
2020-05-26 13:20:00,194.25,194.49,194.2,194.49,60594.0,187.4397,187.6713,187.3914,187.6713,60594.0
2020-05-26 13:30:00,194.5,194.53,194.27,194.28,110261.0,187.6809,187.7099,187.459,187.4686,110261.0
2020-05-26 13:40:00,194.28,194.28,194.0,194.0,57508.0,187.4686,187.4686,187.1984,187.1984,57508.0
2020-05-26 13:50:00,193.99,194.04,193.8,193.98,58607.0,187.1888,187.237,187.0054,187.1791,58607.0
2020-05-26 14:00:00,193.96,194.0,193.62,193.75,71372.0,187.1598,187.1984,186.8318,186.9572,71372.0
2020-05-26 14:10:00,193.76,193.87,193.71,193.79,51952.0,186.9668,187.073,186.9186,186.9958,51952.0
2020-05-26 14:20:00,193.8,194.22,193.8,194.08,104871.0,187.0054,187.4107,187.0054,187.2756,104871.0
2020-05-26 14:30:00,194.09,194.27,194.02,194.27,83072.0,187.2853,187.459,187.2177,187.459,83072.0
2020-05-26 14:40:00,194.27,194.28,193.83,193.87,81661.0,187.459,187.4686,187.0344,187.073,81661.0
2020-05-26 14:50:00,193.88,194.3,193.85,194.22,69036.0,187.0826,187.4879,187.0537,187.4107,69036.0
2020-05-26 15:00:00,194.2,194.38,193.98,194.32,88599.0,187.3914,187.5651,187.1791,187.5072,88599.0
2020-05-26 15:10:00,194.31,194.37,193.93,193.96,86947.0,187.4976,187.5555,187.1309,187.1598,86947.0
2020-05-26 15:20:00,193.98,194.21,193.94,194.05,105778.0,187.1791,187.4011,187.1405,187.2467,105778.0
2020-05-26 15:30:00,194.04,194.19,193.48,193.5,179220.0,187.237,187.3818,186.6967,186.716,179220.0
2020-05-26 15:40:00,193.49,193.51,192.92,193.19,228360.0,186.7063,186.7256,186.1563,186.4168,228360.0
2020-05-26 15:50:00,193.33,193.79,192.81,193.35,407351.0,186.5519,186.9958,186.0502,186.5712,407351.0
2020-05-27 09:30:00,194.31,194.31,190.73,190.78,561541.0,187.4976,187.4976,184.0431,184.0913,561541.0
2020-05-27 09:40:00,190.78,191.89,190.77,191.14,237623.0,184.0913,185.1624,184.0817,184.4387,237623.0
2020-05-27 09:50:00,191.13,191.34,189.88,190.42,306619.0,184.4291,184.6317,183.2229,183.7439,306619.0
2020-05-27 10:00:00,190.43,191.27,190.14,190.96,212901.0,183.7536,184.5641,183.4738,184.265,212901.0
2020-05-27 10:10:00,190.98,191.44,190.79,191.31,137242.0,184.2843,184.7282,184.101,184.6027,137242.0
2020-05-27 10:20:00,191.31,191.5,190.39,191.24,153547.0,184.6027,184.7861,183.715,184.5352,153547.0
2020-05-27 10:30:00,191.27,191.43,190.54,190.75,128986.0,184.5641,184.7185,183.8597,184.0624,128986.0
2020-05-27 10:40:00,190.75,190.76,188.52,188.53,293836.0,184.0624,184.072,181.9106,181.9202,293836.0
2020-05-27 10:50:00,188.52,189.84,188.52,189.76,238279.0,181.9106,183.1843,181.9106,183.1071,238279.0
2020-05-27 11:00:00,189.76,190.25,189.26,189.96,154447.0,183.1071,183.5799,182.6246,183.3001,154447.0
2020-05-27 11:10:00,189.87,190.3,189.64,190.28,96793.0,183.2132,183.6282,182.9913,183.6089,96793.0
2020-05-27 11:20:00,190.29,190.58,189.86,190.53,103309.0,183.6185,183.8983,183.2036,183.8501,103309.0
2020-05-27 11:30:00,190.53,190.92,189.6,190.0,105090.0,183.8501,184.2264,182.9527,183.3387,105090.0
2020-05-27 11:40:00,190.02,190.77,189.85,190.73,74361.0,183.358,184.0817,183.1939,184.0431,74361.0
2020-05-27 11:50:00,190.74,190.86,190.56,190.61,80843.0,184.0527,184.1685,183.879,183.9273,80843.0
2020-05-27 12:00:00,190.62,191.02,190.44,190.91,109965.0,183.9369,184.3229,183.7632,184.2168,109965.0
2020-05-27 12:10:00,190.91,191.37,190.79,191.18,93197.0,184.2168,184.6606,184.101,184.4773,93197.0
2020-05-27 12:20:00,191.17,191.38,190.98,191.13,90565.0,184.4677,184.6703,184.2843,184.4291,90565.0
2020-05-27 12:30:00,191.15,191.39,191.0,191.33,50310.0,184.4484,184.6799,184.3036,184.622,50310.0
2020-05-27 12:40:00,191.28,191.75,191.14,191.63,58759.0,184.5738,185.0273,184.4387,184.9115,58759.0
2020-05-27 12:50:00,191.62,191.62,191.24,191.26,59905.0,184.9019,184.9019,184.5352,184.5545,59905.0
2020-05-27 13:00:00,191.26,191.52,190.77,191.17,88191.0,184.5545,184.8054,184.0817,184.4677,88191.0
2020-05-27 13:10:00,191.18,191.33,191.12,191.25,59861.0,184.4773,184.622,184.4194,184.5448,59861.0
2020-05-27 13:20:00,191.27,191.28,190.97,191.06,60451.0,184.5641,184.5738,184.2747,184.3615,60451.0
2020-05-27 13:30:00,191.09,191.31,190.75,191.31,76607.0,184.3905,184.6027,184.0624,184.6027,76607.0
2020-05-27 13:40:00,191.32,191.4,191.12,191.23,42746.0,184.6124,184.6896,184.4194,184.5255,42746.0
2020-05-27 13:50:00,191.25,191.47,191.09,191.38,40426.0,184.5448,184.7571,184.3905,184.6703,40426.0
2020-05-27 14:00:00,191.38,192.0,191.38,191.86,86223.0,184.6703,185.2686,184.6703,185.1335,86223.0
2020-05-27 14:10:00,191.87,192.22,191.85,192.08,55835.0,185.1431,185.4808,185.1238,185.3457,55835.0
2020-05-27 14:20:00,192.07,192.17,191.86,192.0,55135.0,185.3361,185.4326,185.1335,185.2686,55135.0
2020-05-27 14:30:00,192.02,192.19,191.79,192.15,52764.0,185.2879,185.4519,185.0659,185.4133,52764.0
2020-05-27 14:40:00,192.14,192.23,191.56,191.95,100346.0,185.4036,185.4905,184.844,185.2203,100346.0
2020-05-27 14:50:00,191.95,192.19,191.83,192.16,92112.0,185.2203,185.4519,185.1045,185.4229,92112.0
2020-05-27 15:00:00,192.17,192.19,191.63,191.8,81931.0,185.4326,185.4519,184.9115,185.0756,81931.0
2020-05-27 15:10:00,191.8,192.23,191.8,192.21,68401.0,185.0756,185.4905,185.0756,185.4712,68401.0
2020-05-27 15:20:00,192.2,192.26,191.95,191.98,83618.0,185.4615,185.5194,185.2203,185.2493,83618.0
2020-05-27 15:30:00,191.97,192.33,191.78,192.23,97687.0,185.2396,185.587,185.0563,185.4905,97687.0
2020-05-27 15:40:00,192.22,192.81,192.16,192.74,121820.0,185.4808,186.0502,185.4229,185.9826,121820.0
2020-05-27 15:50:00,192.73,192.96,192.23,192.82,466728.0,185.973,186.1949,185.4905,186.0598,466728.0
2020-05-28 09:30:00,193.54,194.01,192.71,193.0,387614.0,186.7546,187.2081,185.9537,186.2335,387614.0
2020-05-28 09:40:00,193.01,194.03,193.01,193.74,104743.0,186.2431,187.2274,186.2431,186.9475,104743.0
2020-05-28 09:50:00,193.77,194.1,193.53,193.66,95624.0,186.9765,187.2949,186.7449,186.8704,95624.0
2020-05-28 10:00:00,193.68,194.66,193.11,194.39,130313.0,186.8897,187.8353,186.3396,187.5748,130313.0
2020-05-28 10:10:00,194.38,194.73,193.85,194.0,90007.0,187.5651,187.9028,187.0537,187.1984,90007.0
2020-05-28 10:20:00,194.02,194.7,194.02,194.51,101181.0,187.2177,187.8739,187.2177,187.6906,101181.0
2020-05-28 10:30:00,194.56,195.01,194.44,194.88,137619.0,187.7388,188.173,187.623,188.0476,137619.0
2020-05-28 10:40:00,194.9,195.37,194.88,195.14,121471.0,188.0669,188.5204,188.0476,188.2985,121471.0
2020-05-28 10:50:00,195.16,195.39,194.94,195.29,97382.0,188.3178,188.5397,188.1055,188.4432,97382.0
2020-05-28 11:00:00,195.33,195.48,194.93,195.03,74897.0,188.4818,188.6265,188.0958,188.1923,74897.0
2020-05-28 11:10:00,195.01,195.53,195.01,195.41,78308.0,188.173,188.6748,188.173,188.559,78308.0
2020-05-28 11:20:00,195.44,195.72,194.82,195.72,83829.0,188.5879,188.8581,187.9897,188.8581,83829.0
2020-05-28 11:30:00,195.71,195.86,195.25,195.36,100331.0,188.8485,188.9932,188.4046,188.5108,100331.0
2020-05-28 11:40:00,195.36,195.83,195.16,195.77,99688.0,188.5108,188.9643,188.3178,188.9064,99688.0
2020-05-28 11:50:00,195.78,196.15,195.52,196.1,134133.0,188.916,189.2731,188.6651,189.2248,134133.0
2020-05-28 12:00:00,196.09,196.25,195.88,196.05,98024.0,189.2152,189.3695,189.0125,189.1766,98024.0
2020-05-28 12:10:00,196.07,196.43,195.93,196.42,88734.0,189.1959,189.5432,189.0608,189.5336,88734.0
2020-05-28 12:20:00,196.42,196.45,196.0,196.21,131197.0,189.5336,189.5625,189.1283,189.331,131197.0
2020-05-28 12:30:00,196.22,196.93,196.02,196.8,180256.0,189.3406,190.0257,189.1476,189.9003,180256.0
2020-05-28 12:40:00,196.81,197.34,196.76,197.33,125331.0,189.9099,190.4213,189.8617,190.4117,125331.0
2020-05-28 12:50:00,197.34,197.35,196.92,197.05,122725.0,190.4213,190.431,190.0161,190.1415,122725.0
2020-05-28 13:00:00,197.08,197.45,197.08,197.32,148691.0,190.1704,190.5275,190.1704,190.402,148691.0
2020-05-28 13:10:00,197.29,197.66,197.26,197.53,157408.0,190.3731,190.7301,190.3441,190.6047,157408.0
2020-05-28 13:20:00,197.55,197.84,197.5,197.72,112828.0,190.624,190.9038,190.5757,190.788,112828.0
2020-05-28 13:30:00,197.72,198.0,197.59,197.98,122138.0,190.788,191.0582,190.6626,191.0389,122138.0
2020-05-28 13:40:00,197.99,198.29,197.91,198.06,126813.0,191.0485,191.338,190.9714,191.1161,126813.0
2020-05-28 13:50:00,198.07,198.07,197.43,197.64,147271.0,191.1257,191.1257,190.5082,190.7108,147271.0
2020-05-28 14:00:00,197.67,197.7,196.88,196.89,138691.0,190.7398,190.7687,189.9775,189.9871,138691.0
2020-05-28 14:10:00,196.85,197.46,196.72,197.34,103980.0,189.9485,190.5371,189.8231,190.4213,103980.0
2020-05-28 14:20:00,197.33,197.55,196.91,196.91,97205.0,190.4117,190.624,190.0064,190.0064,97205.0
2020-05-28 14:30:00,196.94,197.18,196.79,196.9,106539.0,190.0354,190.2669,189.8906,189.9968,106539.0
2020-05-28 14:40:00,196.93,197.01,196.29,196.36,82494.0,190.0257,190.1029,189.4081,189.4757,82494.0
2020-05-28 14:50:00,196.4,196.88,196.11,196.81,109020.0,189.5143,189.9775,189.2345,189.9099,109020.0
2020-05-28 15:00:00,196.83,197.17,196.79,196.93,70294.0,189.9292,190.2573,189.8906,190.0257,70294.0
2020-05-28 15:10:00,196.89,197.14,195.91,195.96,144239.0,189.9871,190.2283,189.0415,189.0897,144239.0
2020-05-28 15:20:00,196.0,196.25,195.36,195.42,116206.0,189.1283,189.3695,188.5108,188.5686,116206.0
2020-05-28 15:30:00,195.41,195.63,194.72,195.5,187890.0,188.559,188.7713,187.8932,188.6458,187890.0
2020-05-28 15:40:00,195.5,195.51,194.6,194.65,174759.0,188.6458,188.6555,187.7774,187.8256,174759.0
2020-05-28 15:50:00,194.66,194.98,194.05,194.22,596542.0,187.8353,188.1441,187.2467,187.4107,596542.0
2020-05-29 09:30:00,194.5,195.04,193.71,194.8,348710.0,187.6809,188.202,186.9186,187.9704,348710.0
2020-05-29 09:40:00,194.83,195.04,194.38,194.71,152278.0,187.9993,188.202,187.5651,187.8835,152278.0
2020-05-29 09:50:00,194.67,194.79,193.98,194.16,95848.0,187.8449,187.9607,187.1791,187.3528,95848.0
2020-05-29 10:00:00,194.21,194.56,193.49,193.61,89428.0,187.4011,187.7388,186.7063,186.8221,89428.0
2020-05-29 10:10:00,193.63,193.87,193.32,193.81,109225.0,186.8414,187.073,186.5423,187.0151,109225.0
2020-05-29 10:20:00,193.73,194.14,193.51,193.86,66101.0,186.9379,187.3335,186.7256,187.0633,66101.0
2020-05-29 10:30:00,193.95,194.23,193.87,194.08,82206.0,187.1502,187.4204,187.073,187.2756,82206.0
2020-05-29 10:40:00,194.06,194.06,193.49,193.61,49119.0,187.2563,187.2563,186.7063,186.8221,49119.0
2020-05-29 10:50:00,193.62,194.02,193.47,193.74,66158.0,186.8318,187.2177,186.687,186.9475,66158.0
2020-05-29 11:00:00,193.8,193.92,193.28,193.62,81390.0,187.0054,187.1212,186.5037,186.8318,81390.0
2020-05-29 11:10:00,193.6,194.24,193.6,194.14,117264.0,186.8125,187.43,186.8125,187.3335,117264.0
2020-05-29 11:20:00,194.15,194.19,193.59,193.78,76843.0,187.3432,187.3818,186.8028,186.9861,76843.0
2020-05-29 11:30:00,193.81,194.32,193.6,194.23,71731.0,187.0151,187.5072,186.8125,187.4204,71731.0
2020-05-29 11:40:00,194.28,194.64,193.93,194.6,53837.0,187.4686,187.816,187.1309,187.7774,53837.0
2020-05-29 11:50:00,194.58,194.76,194.51,194.74,68301.0,187.7581,187.9318,187.6906,187.9125,68301.0
2020-05-29 12:00:00,194.75,194.85,194.4,194.49,79073.0,187.9221,188.0186,187.5844,187.6713,79073.0
2020-05-29 12:10:00,194.51,194.77,194.03,194.07,76283.0,187.6906,187.9414,187.2274,187.266,76283.0
2020-05-29 12:20:00,194.09,194.5,194.0,194.44,78670.0,187.2853,187.6809,187.1984,187.623,78670.0
2020-05-29 12:30:00,194.41,194.47,194.04,194.41,36118.0,187.5941,187.652,187.237,187.5941,36118.0
2020-05-29 12:40:00,194.41,194.41,193.92,193.92,59070.0,187.5941,187.5941,187.1212,187.1212,59070.0
2020-05-29 12:50:00,193.89,194.89,193.32,194.43,175860.0,187.0923,188.0572,186.5423,187.6134,175860.0
2020-05-29 13:00:00,194.43,194.56,194.06,194.35,73608.0,187.6134,187.7388,187.2563,187.5362,73608.0
2020-05-29 13:10:00,194.34,194.57,194.24,194.35,55871.0,187.5265,187.7484,187.43,187.5362,55871.0
2020-05-29 13:20:00,194.4,194.48,194.15,194.33,35862.0,187.5844,187.6616,187.3432,187.5169,35862.0
2020-05-29 13:30:00,194.31,194.51,194.05,194.05,69212.0,187.4976,187.6906,187.2467,187.2467,69212.0
2020-05-29 13:40:00,194.03,194.13,193.9,194.08,58478.0,187.2274,187.3239,187.1019,187.2756,58478.0
2020-05-29 13:50:00,194.12,194.44,194.05,194.38,54537.0,187.3142,187.623,187.2467,187.5651,54537.0
2020-05-29 14:00:00,194.38,195.52,194.29,195.5,130762.0,187.5651,188.6651,187.4783,188.6458,130762.0
2020-05-29 14:10:00,195.43,195.82,195.11,195.53,82872.0,188.5783,188.9546,188.2695,188.6748,82872.0
2020-05-29 14:20:00,195.51,195.9,195.29,195.75,82569.0,188.6555,189.0318,188.4432,188.8871,82569.0
2020-05-29 14:30:00,195.74,195.8,195.27,195.36,74046.0,188.8774,188.9353,188.4239,188.5108,74046.0
2020-05-29 14:40:00,195.33,195.59,195.03,195.05,67558.0,188.4818,188.7327,188.1923,188.2116,67558.0
2020-05-29 14:50:00,195.02,196.25,193.97,196.12,229846.0,188.1827,189.3695,187.1695,189.2441,229846.0
2020-05-29 15:00:00,196.15,196.74,195.95,196.21,137136.0,189.2731,189.8424,189.0801,189.331,137136.0
2020-05-29 15:10:00,196.22,196.47,195.57,195.9,112163.0,189.3406,189.5818,188.7134,189.0318,112163.0
2020-05-29 15:20:00,195.88,196.15,195.44,195.7,120170.0,189.0125,189.2731,188.5879,188.8388,120170.0
2020-05-29 15:30:00,195.63,196.06,195.54,196.03,97225.0,188.7713,189.1862,188.6844,189.1573,97225.0
2020-05-29 15:40:00,196.06,196.12,195.37,195.42,122563.0,189.1862,189.2441,188.5204,188.5686,122563.0
2020-05-29 15:50:00,195.4,196.24,195.01,195.08,483104.0,188.5493,189.3599,188.173,188.2406,483104.0
2020-06-01 09:30:00,194.71,195.14,193.52,193.59,336947.0,187.8835,188.2985,186.7353,186.8028,336947.0
2020-06-01 09:40:00,193.64,195.61,193.59,195.36,168822.0,186.8511,188.752,186.8028,188.5108,168822.0
2020-06-01 09:50:00,195.38,195.55,195.1,195.37,161962.0,188.5301,188.6941,188.2599,188.5204,161962.0
2020-06-01 10:00:00,195.38,195.88,195.13,195.57,141895.0,188.5301,189.0125,188.2888,188.7134,141895.0
2020-06-01 10:10:00,195.53,195.56,195.05,195.05,190049.0,188.6748,188.7037,188.2116,188.2116,190049.0
2020-06-01 10:20:00,195.06,195.33,194.84,194.98,97358.0,188.2213,188.4818,188.009,188.1441,97358.0
2020-06-01 10:30:00,194.98,195.24,194.7,194.91,111953.0,188.1441,188.395,187.8739,188.0765,111953.0
2020-06-01 10:40:00,194.87,195.04,194.79,194.92,62781.0,188.0379,188.202,187.9607,188.0862,62781.0
2020-06-01 10:50:00,194.91,195.02,194.65,194.93,73230.0,188.0765,188.1827,187.8256,188.0958,73230.0
2020-06-01 11:00:00,194.92,194.99,194.27,194.53,118021.0,188.0862,188.1537,187.459,187.7099,118021.0
2020-06-01 11:10:00,194.52,194.77,194.39,194.6,110336.0,187.7002,187.9414,187.5748,187.7774,110336.0
2020-06-01 11:20:00,194.62,194.75,194.22,194.32,67067.0,187.7967,187.9221,187.4107,187.5072,67067.0
2020-06-01 11:30:00,194.3,194.65,194.26,194.6,41151.0,187.4879,187.8256,187.4493,187.7774,41151.0
2020-06-01 11:40:00,194.59,194.62,194.38,194.39,62792.0,187.7677,187.7967,187.5651,187.5748,62792.0
2020-06-01 11:50:00,194.38,194.38,194.1,194.21,119866.0,187.5651,187.5651,187.2949,187.4011,119866.0
2020-06-01 12:00:00,194.2,194.29,194.1,194.15,72430.0,187.3914,187.4783,187.2949,187.3432,72430.0
2020-06-01 12:10:00,194.16,194.19,194.07,194.13,62215.0,187.3528,187.3818,187.266,187.3239,62215.0
2020-06-01 12:20:00,194.11,194.66,194.06,194.64,95285.0,187.3046,187.8353,187.2563,187.816,95285.0
2020-06-01 12:30:00,194.65,194.92,194.57,194.71,62555.0,187.8256,188.0862,187.7484,187.8835,62555.0
2020-06-01 12:40:00,194.72,195.03,194.6,194.94,70898.0,187.8932,188.1923,187.7774,188.1055,70898.0
2020-06-01 12:50:00,194.94,195.0,194.65,194.66,41112.0,188.1055,188.1634,187.8256,187.8353,41112.0
2020-06-01 13:00:00,194.66,194.79,194.59,194.59,91563.0,187.8353,187.9607,187.7677,187.7677,91563.0
2020-06-01 13:10:00,194.61,194.63,194.45,194.48,65336.0,187.787,187.8063,187.6327,187.6616,65336.0
2020-06-01 13:20:00,194.47,194.63,194.34,194.6,55524.0,187.652,187.8063,187.5265,187.7774,55524.0
2020-06-01 13:30:00,194.62,194.7,194.6,194.66,51829.0,187.7967,187.8739,187.7774,187.8353,51829.0
2020-06-01 13:40:00,194.66,194.68,194.47,194.48,39603.0,187.8353,187.8546,187.652,187.6616,39603.0
2020-06-01 13:50:00,194.48,194.5,194.06,194.06,64443.0,187.6616,187.6809,187.2563,187.2563,64443.0
2020-06-01 14:00:00,194.09,194.22,194.07,194.22,52408.0,187.2853,187.4107,187.266,187.4107,52408.0
2020-06-01 14:10:00,194.22,194.22,193.96,193.98,71818.0,187.4107,187.4107,187.1598,187.1791,71818.0
2020-06-01 14:20:00,193.98,194.05,193.88,193.92,67088.0,187.1791,187.2467,187.0826,187.1212,67088.0
2020-06-01 14:30:00,193.92,194.28,193.86,194.25,80690.0,187.1212,187.4686,187.0633,187.4397,80690.0
2020-06-01 14:40:00,194.25,194.51,194.21,194.41,64277.0,187.4397,187.6906,187.4011,187.5941,64277.0
2020-06-01 14:50:00,194.4,194.62,194.4,194.52,70639.0,187.5844,187.7967,187.5844,187.7002,70639.0
2020-06-01 15:00:00,194.52,194.73,194.46,194.73,85431.0,187.7002,187.9028,187.6423,187.9028,85431.0
2020-06-01 15:10:00,194.74,194.79,194.44,194.64,87658.0,187.9125,187.9607,187.623,187.816,87658.0
2020-06-01 15:20:00,194.67,194.89,194.53,194.85,92243.0,187.8449,188.0572,187.7099,188.0186,92243.0
2020-06-01 15:30:00,194.86,194.86,194.34,194.36,107283.0,188.0283,188.0283,187.5265,187.5458,107283.0
2020-06-01 15:40:00,194.35,194.59,194.15,194.3,166943.0,187.5362,187.7677,187.3432,187.4879,166943.0
2020-06-01 15:50:00,194.29,194.81,194.07,194.46,390580.0,187.4783,187.98,187.266,187.6423,390580.0
2020-06-02 09:30:00,195.94,197.52,195.29,197.03,567422.0,189.0704,190.595,188.4432,190.1222,567422.0
2020-06-02 09:40:00,197.03,197.13,196.01,196.29,124479.0,190.1222,190.2187,189.138,189.4081,124479.0
2020-06-02 09:50:00,196.23,196.63,195.89,196.4,141080.0,189.3503,189.7362,189.0222,189.5143,141080.0
2020-06-02 10:00:00,196.37,197.02,196.37,196.93,121667.0,189.4853,190.1126,189.4853,190.0257,121667.0
2020-06-02 10:10:00,196.95,197.22,196.85,197.09,167487.0,190.045,190.3055,189.9485,190.1801,167487.0
2020-06-02 10:20:00,197.11,197.36,196.93,196.95,123318.0,190.1994,190.4406,190.0257,190.045,123318.0
2020-06-02 10:30:00,196.94,197.18,196.93,197.04,101382.0,190.0354,190.2669,190.0257,190.1319,101382.0
2020-06-02 10:40:00,197.06,197.13,195.92,195.93,154459.0,190.1512,190.2187,189.0511,189.0608,154459.0
2020-06-02 10:50:00,195.88,196.22,195.63,196.09,134311.0,189.0125,189.3406,188.7713,189.2152,134311.0
2020-06-02 11:00:00,196.09,196.12,195.06,195.15,115432.0,189.2152,189.2441,188.2213,188.3081,115432.0
2020-06-02 11:10:00,195.11,195.54,194.92,195.52,113154.0,188.2695,188.6844,188.0862,188.6651,113154.0
2020-06-02 11:20:00,195.5,195.85,195.47,195.48,59293.0,188.6458,188.9836,188.6169,188.6265,59293.0
2020-06-02 11:30:00,195.51,195.77,195.29,195.36,54793.0,188.6555,188.9064,188.4432,188.5108,54793.0
2020-06-02 11:40:00,195.41,195.91,195.4,195.73,57272.0,188.559,189.0415,188.5493,188.8678,57272.0
2020-06-02 11:50:00,195.7,195.97,195.36,195.53,78004.0,188.8388,189.0994,188.5108,188.6748,78004.0
2020-06-02 12:00:00,195.56,195.92,195.5,195.86,49960.0,188.7037,189.0511,188.6458,188.9932,49960.0
2020-06-02 12:10:00,195.88,196.08,195.82,196.03,53367.0,189.0125,189.2055,188.9546,189.1573,53367.0
2020-06-02 12:20:00,196.02,196.18,196.0,196.05,62401.0,189.1476,189.302,189.1283,189.1766,62401.0
2020-06-02 12:30:00,196.05,196.07,195.78,195.82,42945.0,189.1766,189.1959,188.916,188.9546,42945.0
2020-06-02 12:40:00,195.83,195.85,195.65,195.7,42930.0,188.9643,188.9836,188.7906,188.8388,42930.0
2020-06-02 12:50:00,195.68,195.73,195.36,195.37,77659.0,188.8195,188.8678,188.5108,188.5204,77659.0
2020-06-02 13:00:00,195.36,195.64,195.27,195.64,62448.0,188.5108,188.7809,188.4239,188.7809,62448.0
2020-06-02 13:10:00,195.63,195.63,195.33,195.44,65150.0,188.7713,188.7713,188.4818,188.5879,65150.0
2020-06-02 13:20:00,195.44,195.69,195.44,195.62,58696.0,188.5879,188.8292,188.5879,188.7616,58696.0
2020-06-02 13:30:00,195.62,195.98,195.55,195.95,61749.0,188.7616,189.109,188.6941,189.0801,61749.0
2020-06-02 13:40:00,195.95,196.1,195.86,196.01,55482.0,189.0801,189.2248,188.9932,189.138,55482.0
2020-06-02 13:50:00,196.02,196.14,195.93,196.12,44092.0,189.1476,189.2634,189.0608,189.2441,44092.0
2020-06-02 14:00:00,196.11,196.63,196.04,196.18,77205.0,189.2345,189.7362,189.1669,189.302,77205.0
2020-06-02 14:10:00,196.18,196.39,196.01,196.3,43041.0,189.302,189.5046,189.138,189.4178,43041.0
2020-06-02 14:20:00,196.3,196.58,195.93,195.96,50263.0,189.4178,189.688,189.0608,189.0897,50263.0
2020-06-02 14:30:00,195.99,195.99,195.5,195.55,90837.0,189.1187,189.1187,188.6458,188.6941,90837.0
2020-06-02 14:40:00,195.56,195.84,195.53,195.75,76249.0,188.7037,188.9739,188.6748,188.8871,76249.0
2020-06-02 14:50:00,195.74,195.96,195.74,195.82,49113.0,188.8774,189.0897,188.8774,188.9546,49113.0
2020-06-02 15:00:00,195.84,195.89,195.48,195.56,58677.0,188.9739,189.0222,188.6265,188.7037,58677.0
2020-06-02 15:10:00,195.53,195.77,195.47,195.69,62692.0,188.6748,188.9064,188.6169,188.8292,62692.0
2020-06-02 15:20:00,195.69,195.71,195.13,195.25,78646.0,188.8292,188.8485,188.2888,188.4046,78646.0
2020-06-02 15:30:00,195.24,195.33,194.97,195.22,128272.0,188.395,188.4818,188.1344,188.3757,128272.0
2020-06-02 15:40:00,195.23,195.39,194.99,195.34,168187.0,188.3853,188.5397,188.1537,188.4915,168187.0
2020-06-02 15:50:00,195.3,196.65,195.03,196.29,722409.0,188.4529,189.7555,188.1923,189.4081,722409.0
2020-06-03 09:30:00,198.0,198.14,195.92,196.17,465161.0,191.0582,191.1933,189.0511,189.2924,465161.0
2020-06-03 09:40:00,196.1,196.65,195.57,195.91,201532.0,189.2248,189.7555,188.7134,189.0415,201532.0
2020-06-03 09:50:00,195.91,196.99,195.9,196.7,177104.0,189.0415,190.0836,189.0318,189.8038,177104.0
2020-06-03 10:00:00,196.7,197.08,196.53,197.08,131570.0,189.8038,190.1704,189.6397,190.1704,131570.0
2020-06-03 10:10:00,197.06,197.18,196.81,197.13,229133.0,190.1512,190.2669,189.9099,190.2187,229133.0
2020-06-03 10:20:00,197.17,197.34,196.8,196.94,162174.0,190.2573,190.4213,189.9003,190.0354,162174.0
2020-06-03 10:30:00,196.91,197.22,196.76,196.95,143583.0,190.0064,190.3055,189.8617,190.045,143583.0
2020-06-03 10:40:00,196.93,197.11,196.83,197.05,131065.0,190.0257,190.1994,189.9292,190.1415,131065.0
2020-06-03 10:50:00,197.03,197.18,196.8,196.8,159471.0,190.1222,190.2669,189.9003,189.9003,159471.0
2020-06-03 11:00:00,196.79,197.33,196.79,197.03,177799.0,189.8906,190.4117,189.8906,190.1222,177799.0
2020-06-03 11:10:00,197.02,197.25,196.75,196.93,129907.0,190.1126,190.3345,189.852,190.0257,129907.0
2020-06-03 11:20:00,196.93,197.26,196.84,197.16,77431.0,190.0257,190.3441,189.9389,190.2476,77431.0
2020-06-03 11:30:00,197.18,197.3,196.85,196.85,117149.0,190.2669,190.3827,189.9485,189.9485,117149.0
2020-06-03 11:40:00,196.83,196.87,196.54,196.62,82923.0,189.9292,189.9678,189.6494,189.7266,82923.0
2020-06-03 11:50:00,196.61,196.65,196.37,196.43,68078.0,189.7169,189.7555,189.4853,189.5432,68078.0
2020-06-03 12:00:00,196.43,196.46,196.19,196.35,80912.0,189.5432,189.5722,189.3117,189.466,80912.0
2020-06-03 12:10:00,196.35,196.49,195.92,195.94,103095.0,189.466,189.6011,189.0511,189.0704,103095.0
2020-06-03 12:20:00,195.95,196.27,195.94,196.22,99093.0,189.0801,189.3888,189.0704,189.3406,99093.0
2020-06-03 12:30:00,196.18,196.81,196.08,196.77,109159.0,189.302,189.9099,189.2055,189.8713,109159.0
2020-06-03 12:40:00,196.77,196.87,196.53,196.73,56638.0,189.8713,189.9678,189.6397,189.8327,56638.0
2020-06-03 12:50:00,196.73,196.81,196.46,196.46,64316.0,189.8327,189.9099,189.5722,189.5722,64316.0
2020-06-03 13:00:00,196.5,196.56,196.17,196.43,60827.0,189.6108,189.6687,189.2924,189.5432,60827.0
2020-06-03 13:10:00,196.44,196.53,196.29,196.52,110088.0,189.5529,189.6397,189.4081,189.6301,110088.0
2020-06-03 13:20:00,196.49,196.56,196.29,196.5,128185.0,189.6011,189.6687,189.4081,189.6108,128185.0
2020-06-03 13:30:00,196.49,196.54,196.25,196.37,75107.0,189.6011,189.6494,189.3695,189.4853,75107.0
2020-06-03 13:40:00,196.37,196.42,196.15,196.15,86850.0,189.4853,189.5336,189.2731,189.2731,86850.0
2020-06-03 13:50:00,196.11,196.21,195.98,196.12,73483.0,189.2345,189.331,189.109,189.2441,73483.0
2020-06-03 14:00:00,196.1,196.31,196.06,196.18,117894.0,189.2248,189.4274,189.1862,189.302,117894.0
2020-06-03 14:10:00,196.17,196.27,196.07,196.21,79783.0,189.2924,189.3888,189.1959,189.331,79783.0
2020-06-03 14:20:00,196.21,196.41,196.08,196.36,89798.0,189.331,189.5239,189.2055,189.4757,89798.0
2020-06-03 14:30:00,196.36,196.68,196.34,196.63,104897.0,189.4757,189.7845,189.4564,189.7362,104897.0
2020-06-03 14:40:00,196.64,196.67,196.46,196.54,113516.0,189.7459,189.7748,189.5722,189.6494,113516.0
2020-06-03 14:50:00,196.55,196.69,196.52,196.58,116522.0,189.659,189.7941,189.6301,189.688,116522.0
2020-06-03 15:00:00,196.59,196.62,196.33,196.46,81796.0,189.6976,189.7266,189.4467,189.5722,81796.0
2020-06-03 15:10:00,196.5,196.8,196.5,196.75,71335.0,189.6108,189.9003,189.6108,189.852,71335.0
2020-06-03 15:20:00,196.75,197.0,196.67,196.94,137493.0,189.852,190.0933,189.7748,190.0354,137493.0
2020-06-03 15:30:00,196.92,197.01,196.75,196.87,164620.0,190.0161,190.1029,189.852,189.9678,164620.0
2020-06-03 15:40:00,196.86,197.05,196.76,197.0,353815.0,189.9582,190.1415,189.8617,190.0933,353815.0
2020-06-03 15:50:00,197.06,197.25,196.55,196.89,494508.0,190.1512,190.3345,189.659,189.9871,494508.0
2020-06-04 09:30:00,196.0,196.04,195.19,195.43,382143.0,189.1283,189.1669,188.3467,188.5783,382143.0
2020-06-04 09:40:00,195.42,195.56,195.06,195.53,178199.0,188.5686,188.7037,188.2213,188.6748,178199.0
2020-06-04 09:50:00,195.54,196.46,195.45,196.24,152596.0,188.6844,189.5722,188.5976,189.3599,152596.0
2020-06-04 10:00:00,196.24,196.4,196.09,196.3,122780.0,189.3599,189.5143,189.2152,189.4178,122780.0
2020-06-04 10:10:00,196.3,196.3,195.87,196.14,85128.0,189.4178,189.4178,189.0029,189.2634,85128.0
2020-06-04 10:20:00,196.12,196.16,195.59,196.01,94511.0,189.2441,189.2827,188.7327,189.138,94511.0
2020-06-04 10:30:00,196.0,196.09,195.87,196.06,92708.0,189.1283,189.2152,189.0029,189.1862,92708.0
2020-06-04 10:40:00,196.05,196.08,195.51,195.89,94580.0,189.1766,189.2055,188.6555,189.0222,94580.0
2020-06-04 10:50:00,195.9,196.01,195.67,195.8,101045.0,189.0318,189.138,188.8099,188.9353,101045.0
2020-06-04 11:00:00,195.77,195.83,195.28,195.29,95578.0,188.9064,188.9643,188.4336,188.4432,95578.0
2020-06-04 11:10:00,195.32,195.32,194.65,194.95,133521.0,188.4722,188.4722,187.8256,188.1151,133521.0
2020-06-04 11:20:00,194.97,195.28,194.68,195.12,111595.0,188.1344,188.4336,187.8546,188.2792,111595.0
2020-06-04 11:30:00,195.11,195.39,195.0,195.28,92129.0,188.2695,188.5397,188.1634,188.4336,92129.0
2020-06-04 11:40:00,195.28,195.33,194.85,194.88,64804.0,188.4336,188.4818,188.0186,188.0476,64804.0
2020-06-04 11:50:00,194.91,195.08,194.62,194.93,123829.0,188.0765,188.2406,187.7967,188.0958,123829.0
2020-06-04 12:00:00,194.96,194.98,194.7,194.71,67591.0,188.1248,188.1441,187.8739,187.8835,67591.0
2020-06-04 12:10:00,194.74,194.87,194.45,194.84,98287.0,187.9125,188.0379,187.6327,188.009,98287.0
2020-06-04 12:20:00,194.84,195.01,194.76,194.86,54847.0,188.009,188.173,187.9318,188.0283,54847.0
2020-06-04 12:30:00,194.86,194.86,194.12,194.15,96438.0,188.0283,188.0283,187.3142,187.3432,96438.0
2020-06-04 12:40:00,194.13,194.48,194.13,194.38,65669.0,187.3239,187.6616,187.3239,187.5651,65669.0
2020-06-04 12:50:00,194.38,194.54,193.9,194.01,99456.0,187.5651,187.7195,187.1019,187.2081,99456.0
2020-06-04 13:00:00,194.04,194.55,193.95,194.46,88073.0,187.237,187.7292,187.1502,187.6423,88073.0
2020-06-04 13:10:00,194.44,194.51,194.19,194.41,44793.0,187.623,187.6906,187.3818,187.5941,44793.0
2020-06-04 13:20:00,194.41,194.44,194.11,194.11,53849.0,187.5941,187.623,187.3046,187.3046,53849.0
2020-06-04 13:30:00,194.13,194.5,194.13,194.5,54078.0,187.3239,187.6809,187.3239,187.6809,54078.0
2020-06-04 13:40:00,194.48,195.03,194.42,194.89,63290.0,187.6616,188.1923,187.6037,188.0572,63290.0
2020-06-04 13:50:00,194.84,195.04,194.68,194.69,72810.0,188.009,188.202,187.8546,187.8642,72810.0
2020-06-04 14:00:00,194.7,194.98,194.69,194.79,36052.0,187.8739,188.1441,187.8642,187.9607,36052.0
2020-06-04 14:10:00,194.82,194.85,194.61,194.68,57050.0,187.9897,188.0186,187.787,187.8546,57050.0
2020-06-04 14:20:00,194.69,194.71,194.35,194.47,54804.0,187.8642,187.8835,187.5362,187.652,54804.0
2020-06-04 14:30:00,194.46,194.54,193.83,193.96,96142.0,187.6423,187.7195,187.0344,187.1598,96142.0
2020-06-04 14:40:00,193.97,194.0,193.71,193.88,124749.0,187.1695,187.1984,186.9186,187.0826,124749.0
2020-06-04 14:50:00,193.88,193.98,193.33,193.37,139928.0,187.0826,187.1791,186.5519,186.5905,139928.0
2020-06-04 15:00:00,193.37,193.81,193.25,193.5,92844.0,186.5905,187.0151,186.4747,186.716,92844.0
2020-06-04 15:10:00,193.52,193.73,193.12,193.59,93516.0,186.7353,186.9379,186.3493,186.8028,93516.0
2020-06-04 15:20:00,193.6,193.8,193.49,193.59,155642.0,186.8125,187.0054,186.7063,186.8028,155642.0
2020-06-04 15:30:00,193.6,193.99,193.5,193.81,217767.0,186.8125,187.1888,186.716,187.0151,217767.0
2020-06-04 15:40:00,193.8,193.99,193.66,193.83,186488.0,187.0054,187.1888,186.8704,187.0344,186488.0
2020-06-04 15:50:00,193.81,193.89,193.14,193.61,386853.0,187.0151,187.0923,186.3686,186.8221,386853.0
2020-06-05 09:30:00,196.2,196.91,195.47,196.66,588903.0,189.3213,190.0064,188.6169,189.7652,588903.0
2020-06-05 09:40:00,196.66,198.02,196.5,197.89,263629.0,189.7652,191.0775,189.6108,190.9521,263629.0
2020-06-05 09:50:00,197.98,198.02,197.04,197.29,303024.0,191.0389,191.0775,190.1319,190.3731,303024.0
2020-06-05 10:00:00,197.28,197.66,197.11,197.21,199738.0,190.3634,190.7301,190.1994,190.2959,199738.0
2020-06-05 10:10:00,197.23,197.7,196.98,197.16,168398.0,190.3152,190.7687,190.074,190.2476,168398.0
2020-06-05 10:20:00,197.18,197.27,196.91,197.15,179664.0,190.2669,190.3538,190.0064,190.238,179664.0
2020-06-05 10:30:00,197.16,197.51,196.82,197.34,146750.0,190.2476,190.5854,189.9196,190.4213,146750.0
2020-06-05 10:40:00,197.31,197.69,197.22,197.6,85362.0,190.3924,190.7591,190.3055,190.6722,85362.0
2020-06-05 10:50:00,197.61,198.2,197.47,198.15,112287.0,190.6819,191.2512,190.5468,191.2029,112287.0
2020-06-05 11:00:00,198.15,198.54,198.08,198.36,106502.0,191.2029,191.5793,191.1354,191.4056,106502.0
2020-06-05 11:10:00,198.37,198.52,198.11,198.48,107662.0,191.4152,191.56,191.1643,191.5214,107662.0
2020-06-05 11:20:00,198.49,199.45,198.41,199.21,148221.0,191.531,192.4574,191.4538,192.2258,148221.0
2020-06-05 11:30:00,199.22,199.68,198.84,199.03,165325.0,192.2354,192.6793,191.8687,192.0521,165325.0
2020-06-05 11:40:00,199.05,199.35,198.66,199.34,86457.0,192.0714,192.3609,191.6951,192.3512,86457.0
2020-06-05 11:50:00,199.3,199.68,198.97,199.03,122811.0,192.3126,192.6793,191.9942,192.0521,122811.0
2020-06-05 12:00:00,199.0,199.3,198.85,199.25,100673.0,192.0231,192.3126,191.8784,192.2644,100673.0
2020-06-05 12:10:00,199.26,199.5,199.02,199.14,132479.0,192.274,192.5056,192.0424,192.1582,132479.0
2020-06-05 12:20:00,199.17,199.27,199.05,199.17,99759.0,192.1872,192.2837,192.0714,192.1872,99759.0
2020-06-05 12:30:00,199.15,199.36,199.13,199.29,108696.0,192.1679,192.3705,192.1486,192.303,108696.0
2020-06-05 12:40:00,199.29,199.33,198.81,198.9,71198.0,192.303,192.3416,191.8398,191.9266,71198.0
2020-06-05 12:50:00,198.93,198.95,198.69,198.9,55690.0,191.9556,191.9749,191.724,191.9266,55690.0
2020-06-05 13:00:00,198.9,198.9,198.56,198.74,50521.0,191.9266,191.9266,191.5986,191.7723,50521.0
2020-06-05 13:10:00,198.71,198.93,198.66,198.93,33485.0,191.7433,191.9556,191.6951,191.9556,33485.0
2020-06-05 13:20:00,198.92,199.12,198.9,199.1,88301.0,191.9459,192.1389,191.9266,192.1196,88301.0
2020-06-05 13:30:00,199.1,199.18,198.68,198.73,94855.0,192.1196,192.1968,191.7144,191.7626,94855.0
2020-06-05 13:40:00,198.76,198.86,198.63,198.7,56139.0,191.7915,191.888,191.6661,191.7337,56139.0
2020-06-05 13:50:00,198.69,198.97,198.66,198.93,47437.0,191.724,191.9942,191.6951,191.9556,47437.0
2020-06-05 14:00:00,198.93,199.45,198.9,199.02,149483.0,191.9556,192.4574,191.9266,192.0424,149483.0
2020-06-05 14:10:00,199.03,199.11,198.91,199.07,49870.0,192.0521,192.1293,191.9363,192.0907,49870.0
2020-06-05 14:20:00,199.06,199.4,199.03,199.32,57452.0,192.081,192.4091,192.0521,192.3319,57452.0
2020-06-05 14:30:00,199.31,199.36,198.67,199.19,63133.0,192.3223,192.3705,191.7047,192.2065,63133.0
2020-06-05 14:40:00,199.23,199.45,199.14,199.3,79040.0,192.2451,192.4574,192.1582,192.3126,79040.0
2020-06-05 14:50:00,199.29,199.43,198.85,198.96,64643.0,192.303,192.4381,191.8784,191.9845,64643.0
2020-06-05 15:00:00,198.96,199.18,198.76,199.02,88973.0,191.9845,192.1968,191.7915,192.0424,88973.0
2020-06-05 15:10:00,198.98,199.03,198.7,198.97,94827.0,192.0038,192.0521,191.7337,191.9942,94827.0
2020-06-05 15:20:00,198.98,199.63,198.88,199.58,145110.0,192.0038,192.631,191.9073,192.5828,145110.0
2020-06-05 15:30:00,199.59,199.77,199.3,199.41,121490.0,192.5924,192.7661,192.3126,192.4188,121490.0
2020-06-05 15:40:00,199.4,199.41,198.58,198.89,170301.0,192.4091,192.4188,191.6179,191.917,170301.0
2020-06-05 15:50:00,198.91,199.75,198.66,199.39,421256.0,191.9363,192.7468,191.6951,192.3995,421256.0
2020-06-08 09:30:00,199.58,199.96,198.4,199.85,430215.0,192.5828,192.9495,191.4442,192.8433,430215.0
2020-06-08 09:40:00,199.82,199.82,198.13,198.48,182957.0,192.8144,192.8144,191.1836,191.5214,182957.0
2020-06-08 09:50:00,198.44,198.49,197.8,198.23,235132.0,191.4828,191.531,190.8652,191.2801,235132.0
2020-06-08 10:00:00,198.24,198.32,197.13,197.21,152288.0,191.2898,191.367,190.2187,190.2959,152288.0
2020-06-08 10:10:00,197.24,198.1,197.22,197.59,150246.0,190.3248,191.1547,190.3055,190.6626,150246.0
2020-06-08 10:20:00,197.62,197.73,197.28,197.7,104065.0,190.6915,190.7977,190.3634,190.7687,104065.0
2020-06-08 10:30:00,197.72,198.36,197.66,198.36,106939.0,190.788,191.4056,190.7301,191.4056,106939.0
2020-06-08 10:40:00,198.35,198.88,198.34,198.82,124007.0,191.3959,191.9073,191.3863,191.8494,124007.0
2020-06-08 10:50:00,198.81,199.06,198.67,198.84,91831.0,191.8398,192.081,191.7047,191.8687,91831.0
2020-06-08 11:00:00,198.83,198.99,198.51,198.77,98290.0,191.8591,192.0135,191.5503,191.8012,98290.0
2020-06-08 11:10:00,198.75,198.99,198.62,198.86,77578.0,191.7819,192.0135,191.6565,191.888,77578.0
2020-06-08 11:20:00,198.85,199.03,198.74,198.9,102197.0,191.8784,192.0521,191.7723,191.9266,102197.0
2020-06-08 11:30:00,198.94,199.13,198.79,198.86,74879.0,191.9652,192.1486,191.8205,191.888,74879.0
2020-06-08 11:40:00,198.84,198.91,198.45,198.89,88864.0,191.8687,191.9363,191.4924,191.917,88864.0
2020-06-08 11:50:00,198.91,198.94,198.65,198.84,55938.0,191.9363,191.9652,191.6854,191.8687,55938.0
2020-06-08 12:00:00,198.86,198.96,198.78,198.84,39308.0,191.888,191.9845,191.8108,191.8687,39308.0
2020-06-08 12:10:00,198.83,198.98,198.54,198.65,58060.0,191.8591,192.0038,191.5793,191.6854,58060.0
2020-06-08 12:20:00,198.66,198.66,198.23,198.27,49841.0,191.6951,191.6951,191.2801,191.3187,49841.0
2020-06-08 12:30:00,198.28,198.41,198.25,198.33,53273.0,191.3284,191.4538,191.2994,191.3766,53273.0
2020-06-08 12:40:00,198.36,198.4,198.28,198.34,43848.0,191.4056,191.4442,191.3284,191.3863,43848.0
2020-06-08 12:50:00,198.37,198.59,198.34,198.49,42156.0,191.4152,191.6275,191.3863,191.531,42156.0
2020-06-08 13:00:00,198.48,198.6,198.32,198.53,40242.0,191.5214,191.6372,191.367,191.5696,40242.0
2020-06-08 13:10:00,198.52,198.86,198.52,198.77,55534.0,191.56,191.888,191.56,191.8012,55534.0
2020-06-08 13:20:00,198.76,198.87,198.58,198.68,39994.0,191.7915,191.8977,191.6179,191.7144,39994.0
2020-06-08 13:30:00,198.68,199.33,198.56,199.24,79373.0,191.7144,192.3416,191.5986,192.2547,79373.0
2020-06-08 13:40:00,199.25,199.26,198.94,199.03,52556.0,192.2644,192.274,191.9652,192.0521,52556.0
2020-06-08 13:50:00,199.06,199.07,198.8,198.86,47376.0,192.081,192.0907,191.8301,191.888,47376.0
2020-06-08 14:00:00,198.84,199.06,198.79,198.92,51709.0,191.8687,192.081,191.8205,191.9459,51709.0
2020-06-08 14:10:00,198.94,199.02,198.79,198.89,42962.0,191.9652,192.0424,191.8205,191.917,42962.0
2020-06-08 14:20:00,198.9,199.3,198.89,199.22,57764.0,191.9266,192.3126,191.917,192.2354,57764.0
2020-06-08 14:30:00,199.19,199.4,199.1,199.21,50409.0,192.2065,192.4091,192.1196,192.2258,50409.0
2020-06-08 14:40:00,199.22,199.23,198.92,199.08,57164.0,192.2354,192.2451,191.9459,192.1003,57164.0
2020-06-08 14:50:00,199.12,199.26,199.02,199.26,46653.0,192.1389,192.274,192.0424,192.274,46653.0
2020-06-08 15:00:00,199.25,199.27,198.88,198.88,51530.0,192.2644,192.2837,191.9073,191.9073,51530.0
2020-06-08 15:10:00,198.88,199.05,198.77,199.0,73212.0,191.9073,192.0714,191.8012,192.0231,73212.0
2020-06-08 15:20:00,199.01,199.24,198.99,199.07,78524.0,192.0328,192.2547,192.0135,192.0907,78524.0
2020-06-08 15:30:00,199.07,199.39,199.02,199.35,87887.0,192.0907,192.3995,192.0424,192.3609,87887.0
2020-06-08 15:40:00,199.34,199.54,199.09,199.44,138765.0,192.3512,192.5442,192.11,192.4477,138765.0
2020-06-08 15:50:00,199.49,199.85,199.11,199.6,551680.0,192.496,192.8433,192.1293,192.6021,551680.0
2020-06-09 09:30:00,199.14,199.6,198.3,199.32,308830.0,192.1582,192.6021,191.3477,192.3319,308830.0
2020-06-09 09:40:00,199.28,199.63,199.18,199.26,103212.0,192.2933,192.631,192.1968,192.274,103212.0
2020-06-09 09:50:00,199.24,199.6,198.92,199.13,123746.0,192.2547,192.6021,191.9459,192.1486,123746.0
2020-06-09 10:00:00,199.17,199.6,198.66,199.57,113814.0,192.1872,192.6021,191.6951,192.5732,113814.0
2020-06-09 10:10:00,199.58,199.95,199.38,199.95,99494.0,192.5828,192.9398,192.3898,192.9398,99494.0
2020-06-09 10:20:00,199.93,200.34,199.76,200.21,213377.0,192.9205,193.3162,192.7565,193.1907,213377.0
2020-06-09 10:30:00,200.2,200.74,199.94,200.63,90335.0,193.1811,193.7021,192.9302,193.596,90335.0
2020-06-09 10:40:00,200.65,201.67,200.65,201.53,167036.0,193.6153,194.5995,193.6153,194.4644,167036.0
2020-06-09 10:50:00,201.53,201.56,200.73,201.14,120465.0,194.4644,194.4934,193.6925,194.0881,120465.0
2020-06-09 11:00:00,201.18,201.24,200.64,200.85,113577.0,194.1267,194.1846,193.6056,193.8083,113577.0
2020-06-09 11:10:00,200.85,200.99,200.11,200.34,136974.0,193.8083,193.9434,193.0942,193.3162,136974.0
2020-06-09 11:20:00,200.34,200.61,200.26,200.61,89050.0,193.3162,193.5767,193.239,193.5767,89050.0
2020-06-09 11:30:00,200.6,200.73,200.22,200.22,95455.0,193.567,193.6925,193.2004,193.2004,95455.0
2020-06-09 11:40:00,200.22,200.32,199.95,199.99,72025.0,193.2004,193.2969,192.9398,192.9784,72025.0
2020-06-09 11:50:00,200.0,200.02,199.73,199.81,73838.0,192.9881,193.0074,192.7275,192.8047,73838.0
2020-06-09 12:00:00,199.8,199.93,199.74,199.93,57267.0,192.7951,192.9205,192.7372,192.9205,57267.0
2020-06-09 12:10:00,199.95,200.01,199.85,199.93,70867.0,192.9398,192.9977,192.8433,192.9205,70867.0
2020-06-09 12:20:00,199.96,200.06,199.85,199.97,61821.0,192.9495,193.046,192.8433,192.9591,61821.0
2020-06-09 12:30:00,199.96,200.1,199.78,200.05,57085.0,192.9495,193.0846,192.7758,193.0363,57085.0
2020-06-09 12:40:00,200.02,200.18,199.93,200.18,54652.0,193.0074,193.1618,192.9205,193.1618,54652.0
2020-06-09 12:50:00,200.18,200.33,200.0,200.15,50789.0,193.1618,193.3065,192.9881,193.1328,50789.0
2020-06-09 13:00:00,200.14,200.25,199.91,200.0,72415.0,193.1232,193.2293,192.9012,192.9881,72415.0
2020-06-09 13:10:00,199.98,200.04,199.77,199.91,60491.0,192.9688,193.0267,192.7661,192.9012,60491.0
2020-06-09 13:20:00,199.91,200.21,199.91,200.18,77551.0,192.9012,193.1907,192.9012,193.1618,77551.0
2020-06-09 13:30:00,200.21,200.33,200.05,200.24,56502.0,193.1907,193.3065,193.0363,193.2197,56502.0
2020-06-09 13:40:00,200.24,200.3,200.09,200.15,55729.0,193.2197,193.2776,193.0749,193.1328,55729.0
2020-06-09 13:50:00,200.16,200.44,200.12,200.41,38776.0,193.1425,193.4126,193.1039,193.3837,38776.0
2020-06-09 14:00:00,200.41,200.41,199.97,200.02,59326.0,193.3837,193.3837,192.9591,193.0074,59326.0
2020-06-09 14:10:00,200.02,200.19,199.76,199.81,79996.0,193.0074,193.1714,192.7565,192.8047,79996.0
2020-06-09 14:20:00,199.77,199.87,199.66,199.7,57242.0,192.7661,192.8626,192.66,192.6986,57242.0
2020-06-09 14:30:00,199.68,199.95,199.65,199.95,47820.0,192.6793,192.9398,192.6503,192.9398,47820.0
2020-06-09 14:40:00,199.94,200.12,199.73,200.1,48144.0,192.9302,193.1039,192.7275,193.0846,48144.0
2020-06-09 14:50:00,200.13,200.21,200.0,200.21,49673.0,193.1135,193.1907,192.9881,193.1907,49673.0
2020-06-09 15:00:00,200.2,200.24,199.87,200.11,49315.0,193.1811,193.2197,192.8626,193.0942,49315.0
2020-06-09 15:10:00,200.09,200.49,200.04,200.39,59208.0,193.0749,193.4609,193.0267,193.3644,59208.0
2020-06-09 15:20:00,200.39,200.53,200.2,200.29,59769.0,193.3644,193.4995,193.1811,193.2679,59769.0
2020-06-09 15:30:00,200.28,200.3,199.87,200.16,83010.0,193.2583,193.2776,192.8626,193.1425,83010.0
2020-06-09 15:40:00,200.15,200.35,199.72,199.97,136596.0,193.1328,193.3258,192.7179,192.9591,136596.0
2020-06-09 15:50:00,199.96,199.98,199.08,199.09,489112.0,192.9495,192.9688,192.1003,192.11,489112.0
2020-06-10 09:30:00,199.9,200.42,199.63,200.19,329093.0,192.8916,193.3934,192.631,193.1714,329093.0
2020-06-10 09:40:00,200.15,200.3,199.71,200.13,131022.0,193.1328,193.2776,192.7082,193.1135,131022.0
2020-06-10 09:50:00,200.15,200.17,199.13,199.75,166854.0,193.1328,193.1521,192.1486,192.7468,166854.0
2020-06-10 10:00:00,199.74,199.83,199.16,199.56,142658.0,192.7372,192.824,192.1775,192.5635,142658.0
2020-06-10 10:10:00,199.55,199.67,198.95,198.98,124183.0,192.5539,192.6696,191.9749,192.0038,124183.0
2020-06-10 10:20:00,199.04,199.64,198.95,199.47,109810.0,192.0617,192.6407,191.9749,192.4767,109810.0
2020-06-10 10:30:00,199.39,199.99,199.35,199.96,90116.0,192.3995,192.9784,192.3609,192.9495,90116.0
2020-06-10 10:40:00,199.94,200.1,199.55,199.71,75333.0,192.9302,193.0846,192.5539,192.7082,75333.0
2020-06-10 10:50:00,199.72,199.8,198.96,199.25,107430.0,192.7179,192.7951,191.9845,192.2644,107430.0
2020-06-10 11:00:00,199.23,200.05,199.22,199.85,122621.0,192.2451,193.0363,192.2354,192.8433,122621.0
2020-06-10 11:10:00,199.89,200.5,199.82,200.44,92209.0,192.8819,193.4705,192.8144,193.4126,92209.0
2020-06-10 11:20:00,200.45,200.53,200.04,200.4,72472.0,193.4223,193.4995,193.0267,193.3741,72472.0
2020-06-10 11:30:00,200.39,200.42,199.73,200.31,100122.0,193.3644,193.3934,192.7275,193.2872,100122.0
2020-06-10 11:40:00,200.33,200.47,199.85,199.99,54456.0,193.3065,193.4416,192.8433,192.9784,54456.0
2020-06-10 11:50:00,199.98,200.64,199.97,200.32,87645.0,192.9688,193.6056,192.9591,193.2969,87645.0
2020-06-10 12:00:00,200.36,200.47,200.13,200.29,63206.0,193.3355,193.4416,193.1135,193.2679,63206.0
2020-06-10 12:10:00,200.31,200.82,200.27,200.79,67096.0,193.2872,193.7793,193.2486,193.7504,67096.0
2020-06-10 12:20:00,200.79,201.26,200.78,201.11,86996.0,193.7504,194.2039,193.7407,194.0592,86996.0
2020-06-10 12:30:00,201.08,201.14,200.65,200.82,78702.0,194.0302,194.0881,193.6153,193.7793,78702.0
2020-06-10 12:40:00,200.84,201.05,200.8,200.84,32353.0,193.7986,194.0013,193.76,193.7986,32353.0
2020-06-10 12:50:00,200.82,201.04,200.78,200.95,48525.0,193.7793,193.9916,193.7407,193.9048,48525.0
2020-06-10 13:00:00,200.95,201.19,200.69,201.11,55182.0,193.9048,194.1364,193.6539,194.0592,55182.0
2020-06-10 13:10:00,201.11,201.11,200.8,201.03,81269.0,194.0592,194.0592,193.76,193.982,81269.0
2020-06-10 13:20:00,201.03,201.12,200.74,200.76,58187.0,193.982,194.0688,193.7021,193.7214,58187.0
2020-06-10 13:30:00,200.75,200.9,200.47,200.47,61463.0,193.7118,193.8565,193.4416,193.4416,61463.0
2020-06-10 13:40:00,200.48,200.83,200.44,200.8,59038.0,193.4512,193.789,193.4126,193.76,59038.0
2020-06-10 13:50:00,200.8,200.86,200.47,200.63,54361.0,193.76,193.8179,193.4416,193.596,54361.0
2020-06-10 14:00:00,200.71,201.75,199.9,201.17,180853.0,193.6732,194.6767,192.8916,194.1171,180853.0
2020-06-10 14:10:00,201.21,202.05,201.2,201.93,228441.0,194.1557,194.9662,194.146,194.8504,228441.0
2020-06-10 14:20:00,201.91,202.18,201.88,202.05,123892.0,194.8311,195.0916,194.8022,194.9662,123892.0
2020-06-10 14:30:00,202.11,202.12,201.28,201.31,165688.0,195.0241,195.0337,194.2232,194.2521,165688.0
2020-06-10 14:40:00,201.31,201.79,200.59,201.1,95206.0,194.2521,194.7153,193.5574,194.0495,95206.0
2020-06-10 14:50:00,201.04,201.33,200.29,200.93,93614.0,193.9916,194.2714,193.2679,193.8855,93614.0
2020-06-10 15:00:00,200.91,201.44,200.29,201.28,106449.0,193.8662,194.3776,193.2679,194.2232,106449.0
2020-06-10 15:10:00,201.23,201.58,200.93,201.38,74077.0,194.175,194.5127,193.8855,194.3197,74077.0
2020-06-10 15:20:00,201.39,201.86,200.95,201.8,83837.0,194.3293,194.7829,193.9048,194.725,83837.0
2020-06-10 15:30:00,201.82,201.86,201.3,201.58,85887.0,194.7443,194.7829,194.2425,194.5127,85887.0
2020-06-10 15:40:00,201.58,201.69,201.17,201.53,160830.0,194.5127,194.6188,194.1171,194.4644,160830.0
2020-06-10 15:50:00,201.43,201.79,200.41,200.45,334221.0,194.3679,194.7153,193.3837,193.4223,334221.0
2020-06-11 09:30:00,195.16,196.36,194.1,194.27,569864.0,188.3178,189.4757,187.2949,187.459,569864.0
2020-06-11 09:40:00,194.33,194.72,193.67,194.31,299306.0,187.5169,187.8932,186.88,187.4976,299306.0
2020-06-11 09:50:00,194.26,194.95,193.93,194.86,232632.0,187.4493,188.1151,187.1309,188.0283,232632.0
2020-06-11 10:00:00,194.97,195.16,193.91,194.14,211629.0,188.1344,188.3178,187.1116,187.3335,211629.0
2020-06-11 10:10:00,194.12,195.07,194.11,194.74,146016.0,187.3142,188.2309,187.3046,187.9125,146016.0
2020-06-11 10:20:00,194.71,195.05,193.99,194.12,110128.0,187.8835,188.2116,187.1888,187.3142,110128.0
2020-06-11 10:30:00,194.07,194.67,194.06,194.44,127349.0,187.266,187.8449,187.2563,187.623,127349.0
2020-06-11 10:40:00,194.44,194.47,193.47,193.68,143319.0,187.623,187.652,186.687,186.8897,143319.0
2020-06-11 10:50:00,193.7,193.94,193.27,193.43,96533.0,186.909,187.1405,186.494,186.6484,96533.0
2020-06-11 11:00:00,193.41,193.61,192.84,193.21,145120.0,186.6291,186.8221,186.0791,186.4361,145120.0
2020-06-11 11:10:00,193.22,193.7,192.75,193.67,112458.0,186.4458,186.909,185.9923,186.88,112458.0
2020-06-11 11:20:00,193.65,193.79,192.93,193.06,92955.0,186.8607,186.9958,186.1659,186.2914,92955.0
2020-06-11 11:30:00,193.01,193.14,192.43,192.7,183378.0,186.2431,186.3686,185.6835,185.944,183378.0
2020-06-11 11:40:00,192.7,192.73,191.8,191.8,209800.0,185.944,185.973,185.0756,185.0756,209800.0
2020-06-11 11:50:00,191.86,192.61,191.68,192.36,152423.0,185.1335,185.8572,184.9598,185.6159,152423.0
2020-06-11 12:00:00,192.34,192.45,191.95,192.3,144950.0,185.5966,185.7028,185.2203,185.558,144950.0
2020-06-11 12:10:00,192.34,192.4,191.03,191.23,136288.0,185.5966,185.6545,184.3326,184.5255,136288.0
2020-06-11 12:20:00,191.23,191.72,190.83,191.13,218471.0,184.5255,184.9984,184.1396,184.4291,218471.0
2020-06-11 12:30:00,191.09,191.81,191.08,191.14,105293.0,184.3905,185.0852,184.3808,184.4387,105293.0
2020-06-11 12:40:00,191.12,191.31,190.43,190.61,155539.0,184.4194,184.6027,183.7536,183.9273,155539.0
2020-06-11 12:50:00,190.6,190.76,189.63,190.14,170305.0,183.9176,184.072,182.9816,183.4738,170305.0
2020-06-11 13:00:00,190.13,190.74,190.0,190.57,118222.0,183.4641,184.0527,183.3387,183.8887,118222.0
2020-06-11 13:10:00,190.53,191.19,190.3,190.9,97930.0,183.8501,184.487,183.6282,184.2071,97930.0
2020-06-11 13:20:00,190.83,191.41,190.72,190.77,88565.0,184.1396,184.6992,184.0334,184.0817,88565.0
2020-06-11 13:30:00,190.74,190.98,190.38,190.44,78262.0,184.0527,184.2843,183.7053,183.7632,78262.0
2020-06-11 13:40:00,190.46,190.58,190.01,190.28,68724.0,183.7825,183.8983,183.3483,183.6089,68724.0
2020-06-11 13:50:00,190.27,191.04,190.19,190.83,65138.0,183.5992,184.3422,183.522,184.1396,65138.0
2020-06-11 14:00:00,190.78,190.83,190.02,190.2,85204.0,184.0913,184.1396,183.358,183.5317,85204.0
2020-06-11 14:10:00,190.2,190.35,189.76,190.04,111023.0,183.5317,183.6764,183.1071,183.3773,111023.0
2020-06-11 14:20:00,190.01,190.9,189.93,190.61,79601.0,183.3483,184.2071,183.2711,183.9273,79601.0
2020-06-11 14:30:00,190.64,190.75,189.9,190.01,127125.0,183.9562,184.0624,183.2422,183.3483,127125.0
2020-06-11 14:40:00,190.02,190.32,189.71,189.77,119088.0,183.358,183.6475,183.0588,183.1167,119088.0
2020-06-11 14:50:00,189.74,189.95,189.28,189.74,133615.0,183.0878,183.2904,182.6439,183.0878,133615.0
2020-06-11 15:00:00,189.73,190.24,189.36,189.99,103558.0,183.0781,183.5703,182.7211,183.329,103558.0
2020-06-11 15:10:00,189.97,190.38,189.44,189.82,119408.0,183.3097,183.7053,182.7983,183.165,119408.0
2020-06-11 15:20:00,189.86,189.87,189.24,189.49,179431.0,183.2036,183.2132,182.6053,182.8466,179431.0
2020-06-11 15:30:00,189.45,189.86,188.92,189.37,278231.0,182.808,183.2036,182.2965,182.7308,278231.0
2020-06-11 15:40:00,189.35,190.48,189.32,189.78,335026.0,182.7115,183.8018,182.6825,183.1264,335026.0
2020-06-11 15:50:00,189.69,189.79,188.75,189.04,731281.0,183.0395,183.136,182.1325,182.4123,731281.0
2020-06-12 09:30:00,194.26,195.0,192.75,193.32,498405.0,187.4493,188.1634,185.9923,186.5423,498405.0
2020-06-12 09:40:00,193.38,194.1,193.18,193.34,176129.0,186.6002,187.2949,186.4072,186.5616,176129.0
2020-06-12 09:50:00,193.36,194.28,193.32,193.69,203815.0,186.5809,187.4686,186.5423,186.8993,203815.0
2020-06-12 10:00:00,193.73,194.37,193.61,193.97,112252.0,186.9379,187.5555,186.8221,187.1695,112252.0
2020-06-12 10:10:00,193.94,194.38,193.44,193.78,128359.0,187.1405,187.5651,186.6581,186.9861,128359.0
2020-06-12 10:20:00,193.81,194.18,192.96,192.97,119958.0,187.0151,187.3721,186.1949,186.2045,119958.0
2020-06-12 10:30:00,192.99,193.17,191.8,191.94,130830.0,186.2238,186.3975,185.0756,185.2107,130830.0
2020-06-12 10:40:00,191.97,192.77,191.97,192.24,90237.0,185.2396,186.0116,185.2396,185.5001,90237.0
2020-06-12 10:50:00,192.22,192.22,190.55,190.56,146328.0,185.4808,185.4808,183.8694,183.879,146328.0
2020-06-12 11:00:00,190.61,191.33,189.82,191.33,162704.0,183.9273,184.622,183.165,184.622,162704.0
2020-06-12 11:10:00,191.32,191.32,189.54,189.64,97263.0,184.6124,184.6124,182.8948,182.9913,97263.0
2020-06-12 11:20:00,189.68,190.4,188.79,189.63,434920.0,183.0299,183.7246,182.1711,182.9816,434920.0
2020-06-12 11:30:00,189.68,190.87,189.15,190.68,155287.0,183.0299,184.1782,182.5185,183.9948,155287.0
2020-06-12 11:40:00,190.7,191.03,190.0,190.8,69477.0,184.0141,184.3326,183.3387,184.1106,69477.0
2020-06-12 11:50:00,190.73,191.6,190.49,191.51,77881.0,184.0431,184.8826,183.8115,184.7957,77881.0
2020-06-12 12:00:00,191.49,191.8,191.1,191.45,81225.0,184.7764,185.0756,184.4001,184.7378,81225.0
2020-06-12 12:10:00,191.41,191.9,190.97,191.68,112271.0,184.6992,185.1721,184.2747,184.9598,112271.0
2020-06-12 12:20:00,191.7,191.91,190.98,191.24,90378.0,184.9791,185.1817,184.2843,184.5352,90378.0
2020-06-12 12:30:00,191.24,191.24,190.3,190.52,79331.0,184.5352,184.5352,183.6282,183.8404,79331.0
2020-06-12 12:40:00,190.54,190.92,189.98,190.0,69846.0,183.8597,184.2264,183.3194,183.3387,69846.0
2020-06-12 12:50:00,190.1,190.8,190.07,190.64,43712.0,183.4352,184.1106,183.4062,183.9562,43712.0
2020-06-12 13:00:00,190.72,190.79,189.86,190.18,77177.0,184.0334,184.101,183.2036,183.5124,77177.0
2020-06-12 13:10:00,190.15,190.22,189.46,189.63,58370.0,183.4834,183.551,182.8176,182.9816,58370.0
2020-06-12 13:20:00,189.63,189.93,189.27,189.61,73741.0,182.9816,183.2711,182.6343,182.9623,73741.0
2020-06-12 13:30:00,189.6,189.8,188.69,188.82,94253.0,182.9527,183.1457,182.0746,182.2,94253.0
2020-06-12 13:40:00,188.77,189.4,188.11,188.23,88532.0,182.1518,182.7597,181.5149,181.6307,88532.0
2020-06-12 13:50:00,188.36,189.17,187.85,188.2,110363.0,181.7562,182.5378,181.264,181.6018,110363.0
2020-06-12 14:00:00,188.25,189.3,188.08,188.8,91604.0,181.65,182.6632,181.486,182.1807,91604.0
2020-06-12 14:10:00,188.8,189.94,188.8,189.33,124936.0,182.1807,183.2808,182.1807,182.6922,124936.0
2020-06-12 14:20:00,189.33,189.87,189.17,189.86,76453.0,182.6922,183.2132,182.5378,183.2036,76453.0
2020-06-12 14:30:00,189.86,190.76,189.77,189.97,96305.0,183.2036,184.072,183.1167,183.3097,96305.0
2020-06-12 14:40:00,189.91,190.44,189.48,189.9,94275.0,183.2518,183.7632,182.8369,183.2422,94275.0
2020-06-12 14:50:00,189.98,190.58,189.75,190.53,70243.0,183.3194,183.8983,183.0974,183.8501,70243.0
2020-06-12 15:00:00,190.54,191.29,190.51,190.91,57408.0,183.8597,184.5834,183.8308,184.2168,57408.0
2020-06-12 15:10:00,190.81,191.4,190.51,190.82,86375.0,184.1203,184.6896,183.8308,184.1299,86375.0
2020-06-12 15:20:00,190.88,191.01,189.86,190.28,98156.0,184.1878,184.3133,183.2036,183.6089,98156.0
2020-06-12 15:30:00,190.35,191.07,190.01,190.55,115149.0,183.6764,184.3712,183.3483,183.8694,115149.0
2020-06-12 15:40:00,190.69,191.89,190.46,191.73,169856.0,184.0045,185.1624,183.7825,185.008,169856.0
2020-06-12 15:50:00,191.78,192.95,191.68,192.18,785594.0,185.0563,186.1852,184.9598,185.4422,785594.0
2020-06-15 09:30:00,187.0,188.8,186.21,188.3,476461.0,180.4439,182.1807,179.6815,181.6983,476461.0
2020-06-15 09:40:00,188.26,188.78,187.5,187.53,172363.0,181.6597,182.1614,180.9263,180.9553,172363.0
2020-06-15 09:50:00,187.59,188.98,187.34,188.91,137847.0,181.0132,182.3544,180.7719,182.2869,137847.0
2020-06-15 10:00:00,188.98,189.36,188.34,189.36,162719.0,182.3544,182.7211,181.7369,182.7211,162719.0
2020-06-15 10:10:00,189.33,189.48,188.51,188.92,95304.0,182.6922,182.8369,181.9009,182.2965,95304.0
2020-06-15 10:20:00,188.93,189.0,188.05,188.08,103456.0,182.3062,182.3737,181.457,181.486,103456.0
2020-06-15 10:30:00,188.09,188.46,187.79,187.8,81214.0,181.4956,181.8527,181.2062,181.2158,81214.0
2020-06-15 10:40:00,187.8,188.91,187.56,188.6,103756.0,181.2158,182.2869,180.9842,181.9878,103756.0
2020-06-15 10:50:00,188.53,189.27,188.42,188.64,128541.0,181.9202,182.6343,181.8141,182.0264,128541.0
2020-06-15 11:00:00,188.67,189.49,188.46,189.3,106204.0,182.0553,182.8466,181.8527,182.6632,106204.0
2020-06-15 11:10:00,189.31,189.58,188.71,188.93,106576.0,182.6729,182.9334,182.0939,182.3062,106576.0
2020-06-15 11:20:00,188.99,189.49,188.63,188.94,74174.0,182.3641,182.8466,182.0167,182.3158,74174.0
2020-06-15 11:30:00,188.91,189.25,188.61,189.12,74381.0,182.2869,182.615,181.9974,182.4895,74381.0
2020-06-15 11:40:00,189.12,189.25,188.43,188.67,77572.0,182.4895,182.615,181.8237,182.0553,77572.0
2020-06-15 11:50:00,188.65,189.02,188.35,188.81,67615.0,182.036,182.393,181.7465,182.1904,67615.0
2020-06-15 12:00:00,188.75,189.89,188.61,189.86,128537.0,182.1325,183.2325,181.9974,183.2036,128537.0
2020-06-15 12:10:00,189.82,189.9,189.44,189.76,81542.0,183.165,183.2422,182.7983,183.1071,81542.0
2020-06-15 12:20:00,189.76,190.05,189.63,189.91,86311.0,183.1071,183.3869,182.9816,183.2518,86311.0
2020-06-15 12:30:00,189.9,189.98,189.66,189.98,56730.0,183.2422,183.3194,183.0106,183.3194,56730.0
2020-06-15 12:40:00,189.95,190.34,189.84,190.13,62597.0,183.2904,183.6668,183.1843,183.4641,62597.0
2020-06-15 12:50:00,190.14,190.16,189.78,190.13,51142.0,183.4738,183.4931,183.1264,183.4641,51142.0
2020-06-15 13:00:00,190.14,190.28,189.89,190.23,50406.0,183.4738,183.6089,183.2325,183.5606,50406.0
2020-06-15 13:10:00,190.26,190.65,190.18,190.22,57532.0,183.5896,183.9659,183.5124,183.551,57532.0
2020-06-15 13:20:00,190.32,190.49,189.94,190.06,57812.0,183.6475,183.8115,183.2808,183.3966,57812.0
2020-06-15 13:30:00,190.0,190.43,189.81,190.19,66511.0,183.3387,183.7536,183.1553,183.522,66511.0
2020-06-15 13:40:00,190.2,190.32,189.85,189.85,34127.0,183.5317,183.6475,183.1939,183.1939,34127.0
2020-06-15 13:50:00,189.87,190.16,189.86,189.91,37635.0,183.2132,183.4931,183.2036,183.2518,37635.0
2020-06-15 14:00:00,189.97,191.93,189.97,191.45,105344.0,183.3097,185.201,183.3097,184.7378,105344.0
2020-06-15 14:10:00,191.45,192.31,191.15,192.15,102736.0,184.7378,185.5677,184.4484,185.4133,102736.0
2020-06-15 14:20:00,192.18,192.34,191.75,192.22,70101.0,185.4422,185.5966,185.0273,185.4808,70101.0
2020-06-15 14:30:00,192.3,192.43,191.63,192.06,69069.0,185.558,185.6835,184.9115,185.3264,69069.0
2020-06-15 14:40:00,192.07,192.49,191.91,192.28,108216.0,185.3361,185.7414,185.1817,185.5387,108216.0
2020-06-15 14:50:00,192.2,192.32,191.63,191.74,63106.0,185.4615,185.5773,184.9115,185.0177,63106.0
2020-06-15 15:00:00,191.71,192.2,191.44,191.53,77122.0,184.9887,185.4615,184.7282,184.815,77122.0
2020-06-15 15:10:00,191.57,191.95,191.43,191.5,62236.0,184.8536,185.2203,184.7185,184.7861,62236.0
2020-06-15 15:20:00,191.51,191.57,190.65,190.7,66793.0,184.7957,184.8536,183.9659,184.0141,66793.0
2020-06-15 15:30:00,190.71,190.86,190.04,190.33,117094.0,184.0238,184.1685,183.3773,183.6571,117094.0
2020-06-15 15:40:00,190.38,191.02,190.04,190.69,157310.0,183.7053,184.3229,183.3773,184.0045,157310.0
2020-06-15 15:50:00,190.63,191.92,190.35,191.86,371051.0,183.9466,185.1914,183.6764,185.1335,371051.0
2020-06-16 09:30:00,196.86,197.07,196.03,196.58,477421.0,189.9582,190.1608,189.1573,189.688,477421.0
2020-06-16 09:40:00,196.58,197.99,196.32,197.03,242913.0,189.688,191.0485,189.4371,190.1222,242913.0
2020-06-16 09:50:00,197.14,197.92,196.79,197.82,138663.0,190.2283,190.981,189.8906,190.8845,138663.0
2020-06-16 10:00:00,197.78,198.33,197.45,197.61,241231.0,190.8459,191.3766,190.5275,190.6819,241231.0
2020-06-16 10:10:00,197.62,198.2,197.57,197.89,114518.0,190.6915,191.2512,190.6433,190.9521,114518.0
2020-06-16 10:20:00,197.82,198.37,197.45,198.18,175428.0,190.8845,191.4152,190.5275,191.2319,175428.0
2020-06-16 10:30:00,198.16,198.38,197.05,197.5,167346.0,191.2126,191.4249,190.1415,190.5757,167346.0
2020-06-16 10:40:00,197.48,197.49,196.06,196.96,126359.0,190.5564,190.5661,189.1862,190.0547,126359.0
2020-06-16 10:50:00,196.94,196.99,194.31,194.69,200635.0,190.0354,190.0836,187.4976,187.8642,200635.0
2020-06-16 11:00:00,194.54,195.41,193.46,195.34,178358.0,187.7195,188.559,186.6774,188.4915,178358.0
2020-06-16 11:10:00,195.35,196.4,194.91,195.87,95424.0,188.5011,189.5143,188.0765,189.0029,95424.0
2020-06-16 11:20:00,195.81,196.38,195.75,196.09,69535.0,188.945,189.495,188.8871,189.2152,69535.0
2020-06-16 11:30:00,196.2,196.6,195.43,195.85,56857.0,189.3213,189.7073,188.5783,188.9836,56857.0
2020-06-16 11:40:00,195.77,196.51,195.76,196.3,82237.0,188.9064,189.6204,188.8967,189.4178,82237.0
2020-06-16 11:50:00,196.32,196.53,195.76,196.06,128641.0,189.4371,189.6397,188.8967,189.1862,128641.0
2020-06-16 12:00:00,196.1,196.31,195.41,195.57,127184.0,189.2248,189.4274,188.559,188.7134,127184.0
2020-06-16 12:10:00,195.56,195.73,195.02,195.32,115287.0,188.7037,188.8678,188.1827,188.4722,115287.0
2020-06-16 12:20:00,195.37,195.77,195.17,195.59,96725.0,188.5204,188.9064,188.3274,188.7327,96725.0
2020-06-16 12:30:00,195.57,195.91,195.34,195.57,174815.0,188.7134,189.0415,188.4915,188.7134,174815.0
2020-06-16 12:40:00,195.61,195.76,195.34,195.4,106970.0,188.752,188.8967,188.4915,188.5493,106970.0
2020-06-16 12:50:00,195.4,195.49,195.14,195.38,78808.0,188.5493,188.6362,188.2985,188.5301,78808.0
2020-06-16 13:00:00,195.4,195.6,195.14,195.43,144180.0,188.5493,188.7423,188.2985,188.5783,144180.0
2020-06-16 13:10:00,195.39,195.58,195.2,195.5,105519.0,188.5397,188.723,188.3564,188.6458,105519.0
2020-06-16 13:20:00,195.47,195.49,195.2,195.22,64529.0,188.6169,188.6362,188.3564,188.3757,64529.0
2020-06-16 13:30:00,195.23,195.35,194.78,194.78,78910.0,188.3853,188.5011,187.9511,187.9511,78910.0
2020-06-16 13:40:00,194.81,195.01,194.57,194.57,109536.0,187.98,188.173,187.7484,187.7484,109536.0
2020-06-16 13:50:00,194.65,194.8,194.07,194.37,133267.0,187.8256,187.9704,187.266,187.5555,133267.0
2020-06-16 14:00:00,194.34,194.8,194.29,194.62,179026.0,187.5265,187.9704,187.4783,187.7967,179026.0
2020-06-16 14:10:00,194.62,195.08,194.49,194.65,300422.0,187.7967,188.2406,187.6713,187.8256,300422.0
2020-06-16 14:20:00,194.67,194.79,193.63,194.31,168987.0,187.8449,187.9607,186.8414,187.4976,168987.0
2020-06-16 14:30:00,194.38,194.86,194.28,194.33,170171.0,187.5651,188.0283,187.4686,187.5169,170171.0
2020-06-16 14:40:00,194.35,194.38,193.83,194.09,122399.0,187.5362,187.5651,187.0344,187.2853,122399.0
2020-06-16 14:50:00,194.06,194.17,193.72,193.73,245651.0,187.2563,187.3625,186.9282,186.9379,245651.0
2020-06-16 15:00:00,193.77,193.81,192.88,192.97,424201.0,186.9765,187.0151,186.1177,186.2045,424201.0
2020-06-16 15:10:00,192.96,193.17,192.14,192.29,261405.0,186.1949,186.3975,185.4036,185.5484,261405.0
2020-06-16 15:20:00,192.29,192.74,192.27,192.61,278720.0,185.5484,185.9826,185.5291,185.8572,278720.0
2020-06-16 15:30:00,192.61,193.42,192.47,192.56,310116.0,185.8572,186.6388,185.7221,185.8089,310116.0
2020-06-16 15:40:00,192.56,192.88,192.04,192.36,289601.0,185.8089,186.1177,185.3072,185.6159,289601.0
2020-06-16 15:50:00,192.27,193.14,191.79,193.12,783272.0,185.5291,186.3686,185.0659,186.3493,783272.0
2020-06-17 09:30:00,193.66,194.25,193.06,193.89,321316.0,186.8704,187.4397,186.2914,187.0923,321316.0
2020-06-17 09:40:00,193.75,195.04,193.59,194.88,114351.0,186.9572,188.202,186.8028,188.0476,114351.0
2020-06-17 09:50:00,194.85,195.29,193.76,194.42,157123.0,188.0186,188.4432,186.9668,187.6037,157123.0
2020-06-17 10:00:00,194.4,194.9,194.18,194.9,85744.0,187.5844,188.0669,187.3721,188.0669,85744.0
2020-06-17 10:10:00,194.81,194.85,193.61,193.74,130225.0,187.98,188.0186,186.8221,186.9475,130225.0
2020-06-17 10:20:00,193.81,194.14,193.51,193.72,89172.0,187.0151,187.3335,186.7256,186.9282,89172.0
2020-06-17 10:30:00,193.67,194.45,193.35,194.22,116828.0,186.88,187.6327,186.5712,187.4107,116828.0
2020-06-17 10:40:00,194.19,194.39,193.9,194.2,81394.0,187.3818,187.5748,187.1019,187.3914,81394.0
2020-06-17 10:50:00,194.22,195.0,194.09,194.57,70425.0,187.4107,188.1634,187.2853,187.7484,70425.0
2020-06-17 11:00:00,194.61,194.86,194.46,194.84,59422.0,187.787,188.0283,187.6423,188.009,59422.0
2020-06-17 11:10:00,194.85,195.17,194.33,194.6,83670.0,188.0186,188.3274,187.5169,187.7774,83670.0
2020-06-17 11:20:00,194.62,194.7,194.12,194.22,78632.0,187.7967,187.8739,187.3142,187.4107,78632.0
2020-06-17 11:30:00,194.19,194.57,194.0,194.39,51094.0,187.3818,187.7484,187.1984,187.5748,51094.0
2020-06-17 11:40:00,194.37,194.6,194.23,194.26,58504.0,187.5555,187.7774,187.4204,187.4493,58504.0
2020-06-17 11:50:00,194.27,194.49,194.08,194.35,51343.0,187.459,187.6713,187.2756,187.5362,51343.0
2020-06-17 12:00:00,194.35,194.46,194.26,194.37,39328.0,187.5362,187.6423,187.4493,187.5555,39328.0
2020-06-17 12:10:00,194.38,194.54,194.16,194.32,46270.0,187.5651,187.7195,187.3528,187.5072,46270.0
2020-06-17 12:20:00,194.32,194.48,194.04,194.36,40857.0,187.5072,187.6616,187.237,187.5458,40857.0
2020-06-17 12:30:00,194.32,194.97,194.29,194.73,51195.0,187.5072,188.1344,187.4783,187.9028,51195.0
2020-06-17 12:40:00,194.75,194.76,194.53,194.61,34476.0,187.9221,187.9318,187.7099,187.787,34476.0
2020-06-17 12:50:00,194.59,194.69,194.45,194.61,33913.0,187.7677,187.8642,187.6327,187.787,33913.0
2020-06-17 13:00:00,194.62,195.02,194.58,194.94,53791.0,187.7967,188.1827,187.7581,188.1055,53791.0
2020-06-17 13:10:00,194.93,194.94,194.72,194.74,50729.0,188.0958,188.1055,187.8932,187.9125,50729.0
2020-06-17 13:20:00,194.76,195.0,194.63,194.87,54174.0,187.9318,188.1634,187.8063,188.0379,54174.0
2020-06-17 13:30:00,194.86,195.11,194.86,195.05,59494.0,188.0283,188.2695,188.0283,188.2116,59494.0
2020-06-17 13:40:00,195.03,195.16,194.92,194.99,44222.0,188.1923,188.3178,188.0862,188.1537,44222.0
2020-06-17 13:50:00,195.0,195.2,194.73,194.73,72309.0,188.1634,188.3564,187.9028,187.9028,72309.0
2020-06-17 14:00:00,194.74,194.85,194.59,194.8,61650.0,187.9125,188.0186,187.7677,187.9704,61650.0
2020-06-17 14:10:00,194.8,195.04,194.68,194.77,50683.0,187.9704,188.202,187.8546,187.9414,50683.0
2020-06-17 14:20:00,194.8,195.37,194.79,195.15,87112.0,187.9704,188.5204,187.9607,188.3081,87112.0
2020-06-17 14:30:00,195.22,195.28,194.88,195.03,52971.0,188.3757,188.4336,188.0476,188.1923,52971.0
2020-06-17 14:40:00,195.03,195.32,194.87,194.97,58823.0,188.1923,188.4722,188.0379,188.1344,58823.0
2020-06-17 14:50:00,194.94,195.15,194.47,194.53,99175.0,188.1055,188.3081,187.652,187.7099,99175.0
2020-06-17 15:00:00,194.55,194.55,194.18,194.39,65674.0,187.7292,187.7292,187.3721,187.5748,65674.0
2020-06-17 15:10:00,194.39,194.44,193.95,193.96,71088.0,187.5748,187.623,187.1502,187.1598,71088.0
2020-06-17 15:20:00,193.96,193.99,193.12,193.42,124730.0,187.1598,187.1888,186.3493,186.6388,124730.0
2020-06-17 15:30:00,193.42,193.99,193.21,193.7,100673.0,186.6388,187.1888,186.4361,186.909,100673.0
2020-06-17 15:40:00,193.69,193.8,193.21,193.44,131434.0,186.8993,187.0054,186.4361,186.6581,131434.0
2020-06-17 15:50:00,193.4,194.06,193.4,193.51,294611.0,186.6195,187.2563,186.6195,186.7256,294611.0
2020-06-18 09:30:00,192.6,193.12,192.11,192.7,275519.0,185.8475,186.3493,185.3747,185.944,275519.0
2020-06-18 09:40:00,192.6,193.46,192.6,193.38,88744.0,185.8475,186.6774,185.8475,186.6002,88744.0
2020-06-18 09:50:00,193.38,193.41,192.63,193.01,89629.0,186.6002,186.6291,185.8765,186.2431,89629.0
2020-06-18 10:00:00,193.04,193.52,192.9,193.48,116653.0,186.2721,186.7353,186.137,186.6967,116653.0
2020-06-18 10:10:00,193.48,193.52,193.04,193.25,97800.0,186.6967,186.7353,186.2721,186.4747,97800.0
2020-06-18 10:20:00,193.23,193.31,192.62,192.78,66325.0,186.4554,186.5326,185.8668,186.0212,66325.0
2020-06-18 10:30:00,192.81,193.35,192.15,193.07,81700.0,186.0502,186.5712,185.4133,186.301,81700.0
2020-06-18 10:40:00,193.08,193.22,192.84,193.06,45858.0,186.3107,186.4458,186.0791,186.2914,45858.0
2020-06-18 10:50:00,193.04,193.65,192.71,193.55,68477.0,186.2721,186.8607,185.9537,186.7642,68477.0
2020-06-18 11:00:00,193.56,193.74,193.47,193.5,88026.0,186.7739,186.9475,186.687,186.716,88026.0
2020-06-18 11:10:00,193.5,193.91,193.37,193.87,78543.0,186.716,187.1116,186.5905,187.073,78543.0
2020-06-18 11:20:00,193.88,193.88,193.44,193.53,81320.0,187.0826,187.0826,186.6581,186.7449,81320.0
2020-06-18 11:30:00,193.52,193.64,193.02,193.04,47076.0,186.7353,186.8511,186.2528,186.2721,47076.0
2020-06-18 11:40:00,193.01,193.33,192.96,193.28,37643.0,186.2431,186.5519,186.1949,186.5037,37643.0
2020-06-18 11:50:00,193.26,193.26,192.85,193.01,60550.0,186.4844,186.4844,186.0888,186.2431,60550.0
2020-06-18 12:00:00,193.0,193.15,192.66,192.98,48649.0,186.2335,186.3782,185.9054,186.2142,48649.0
2020-06-18 12:10:00,192.95,193.07,192.7,193.01,51617.0,186.1852,186.301,185.944,186.2431,51617.0
2020-06-18 12:20:00,193.07,193.36,193.01,193.26,116465.0,186.301,186.5809,186.2431,186.4844,116465.0
2020-06-18 12:30:00,193.3,193.88,193.23,193.7,96247.0,186.523,187.0826,186.4554,186.909,96247.0
2020-06-18 12:40:00,193.69,193.75,193.44,193.55,69286.0,186.8993,186.9572,186.6581,186.7642,69286.0
2020-06-18 12:50:00,193.51,193.66,193.47,193.53,36534.0,186.7256,186.8704,186.687,186.7449,36534.0
2020-06-18 13:00:00,193.53,193.86,193.47,193.81,39647.0,186.7449,187.0633,186.687,187.0151,39647.0
2020-06-18 13:10:00,193.79,194.08,193.71,194.08,51237.0,186.9958,187.2756,186.9186,187.2756,51237.0
2020-06-18 13:20:00,194.09,194.1,193.63,193.74,53131.0,187.2853,187.2949,186.8414,186.9475,53131.0
2020-06-18 13:30:00,193.7,194.1,193.68,194.09,91712.0,186.909,187.2949,186.8897,187.2853,91712.0
2020-06-18 13:40:00,194.07,194.25,194.01,194.18,49850.0,187.266,187.4397,187.2081,187.3721,49850.0
2020-06-18 13:50:00,194.21,194.22,193.91,194.05,38179.0,187.4011,187.4107,187.1116,187.2467,38179.0
2020-06-18 14:00:00,194.07,194.13,193.17,193.28,51986.0,187.266,187.3239,186.3975,186.5037,51986.0
2020-06-18 14:10:00,193.29,193.42,193.1,193.21,48901.0,186.5133,186.6388,186.33,186.4361,48901.0
2020-06-18 14:20:00,193.2,193.5,193.14,193.3,35209.0,186.4265,186.716,186.3686,186.523,35209.0
2020-06-18 14:30:00,193.33,193.71,193.05,193.55,55702.0,186.5519,186.9186,186.2817,186.7642,55702.0
2020-06-18 14:40:00,193.55,193.6,193.13,193.23,41848.0,186.7642,186.8125,186.3589,186.4554,41848.0
2020-06-18 14:50:00,193.26,193.44,193.01,193.03,48121.0,186.4844,186.6581,186.2431,186.2624,48121.0
2020-06-18 15:00:00,193.03,193.26,192.63,193.18,80828.0,186.2624,186.4844,185.8765,186.4072,80828.0
2020-06-18 15:10:00,193.17,193.19,192.81,193.06,49350.0,186.3975,186.4168,186.0502,186.2914,49350.0
2020-06-18 15:20:00,193.06,193.29,192.96,193.18,59848.0,186.2914,186.5133,186.1949,186.4072,59848.0
2020-06-18 15:30:00,193.19,193.66,193.01,193.6,83361.0,186.4168,186.8704,186.2431,186.8125,83361.0
2020-06-18 15:40:00,193.59,193.75,193.45,193.59,114541.0,186.8028,186.9572,186.6677,186.8028,114541.0
2020-06-18 15:50:00,193.56,194.13,193.25,193.91,285499.0,186.7739,187.3239,186.4747,187.1116,285499.0
2020-06-19 09:30:00,196.89,197.1,194.91,196.75,1462683.0,189.9871,190.1897,188.0765,189.852,1462683.0
2020-06-19 09:40:00,196.8,196.81,195.58,196.36,153612.0,189.9003,189.9099,188.723,189.4757,153612.0
2020-06-19 09:50:00,196.39,196.68,195.85,195.99,92049.0,189.5046,189.7845,188.9836,189.1187,92049.0
2020-06-19 10:00:00,195.95,196.03,195.5,195.58,111856.0,189.0801,189.1573,188.6458,188.723,111856.0
2020-06-19 10:10:00,195.57,195.96,195.25,195.92,85899.0,188.7134,189.0897,188.4046,189.0511,85899.0
2020-06-19 10:20:00,195.93,196.31,195.86,196.06,64084.0,189.0608,189.4274,188.9932,189.1862,64084.0
2020-06-19 10:30:00,196.08,196.12,195.46,195.72,51717.0,189.2055,189.2441,188.6072,188.8581,51717.0
2020-06-19 10:40:00,195.71,195.71,195.08,195.38,62084.0,188.8485,188.8485,188.2406,188.5301,62084.0
2020-06-19 10:50:00,195.37,195.37,194.64,194.9,130546.0,188.5204,188.5204,187.816,188.0669,130546.0
2020-06-19 11:00:00,194.93,195.22,194.79,195.03,62507.0,188.0958,188.3757,187.9607,188.1923,62507.0
2020-06-19 11:10:00,195.06,195.48,194.67,194.73,91190.0,188.2213,188.6265,187.8449,187.9028,91190.0
2020-06-19 11:20:00,194.69,195.13,194.6,194.94,124328.0,187.8642,188.2888,187.7774,188.1055,124328.0
2020-06-19 11:30:00,194.92,195.06,194.78,194.82,41837.0,188.0862,188.2213,187.9511,187.9897,41837.0
2020-06-19 11:40:00,194.85,195.22,194.8,195.09,43521.0,188.0186,188.3757,187.9704,188.2502,43521.0
2020-06-19 11:50:00,195.07,195.35,194.79,194.94,267729.0,188.2309,188.5011,187.9607,188.1055,267729.0
2020-06-19 12:00:00,194.96,194.97,194.16,194.16,89766.0,188.1248,188.1344,187.3528,187.3528,89766.0
2020-06-19 12:10:00,194.18,194.3,191.84,191.95,189253.0,187.3721,187.4879,185.1142,185.2203,189253.0
2020-06-19 12:20:00,191.91,192.79,191.71,192.79,116571.0,185.1817,186.0309,184.9887,186.0309,116571.0
2020-06-19 12:30:00,192.82,193.17,192.78,192.88,61563.0,186.0598,186.3975,186.0212,186.1177,61563.0
2020-06-19 12:40:00,192.96,193.65,192.67,193.63,50180.0,186.1949,186.8607,185.9151,186.8414,50180.0
2020-06-19 12:50:00,193.59,194.07,193.42,193.95,66849.0,186.8028,187.266,186.6388,187.1502,66849.0
2020-06-19 13:00:00,193.95,193.95,193.41,193.54,42016.0,187.1502,187.1502,186.6291,186.7546,42016.0
2020-06-19 13:10:00,193.58,193.9,193.28,193.39,40825.0,186.7932,187.1019,186.5037,186.6098,40825.0
2020-06-19 13:20:00,193.39,193.39,192.8,193.11,43328.0,186.6098,186.6098,186.0405,186.3396,43328.0
2020-06-19 13:30:00,193.04,193.43,192.42,193.38,51437.0,186.2721,186.6484,185.6738,186.6002,51437.0
2020-06-19 13:40:00,193.34,193.51,192.64,192.85,44112.0,186.5616,186.7256,185.8861,186.0888,44112.0
2020-06-19 13:50:00,192.87,193.08,192.21,192.24,61970.0,186.1081,186.3107,185.4712,185.5001,61970.0
2020-06-19 14:00:00,192.24,192.69,191.86,192.3,110199.0,185.5001,185.9344,185.1335,185.558,110199.0
2020-06-19 14:10:00,192.31,192.31,191.7,191.75,76674.0,185.5677,185.5677,184.9791,185.0273,76674.0
2020-06-19 14:20:00,191.75,192.07,191.59,191.63,79922.0,185.0273,185.3361,184.8729,184.9115,79922.0
2020-06-19 14:30:00,191.61,192.34,191.37,192.28,89343.0,184.8922,185.5966,184.6606,185.5387,89343.0
2020-06-19 14:40:00,192.29,192.76,192.15,192.44,82140.0,185.5484,186.0019,185.4133,185.6931,82140.0
2020-06-19 14:50:00,192.46,192.98,192.37,192.84,63143.0,185.7124,186.2142,185.6256,186.0791,63143.0
2020-06-19 15:00:00,192.8,192.96,192.6,192.8,63150.0,186.0405,186.1949,185.8475,186.0405,63150.0
2020-06-19 15:10:00,192.76,193.88,192.58,193.85,145385.0,186.0019,187.0826,185.8282,187.0537,145385.0
2020-06-19 15:20:00,193.85,193.93,193.43,193.45,69972.0,187.0537,187.1309,186.6484,186.6677,69972.0
2020-06-19 15:30:00,193.46,193.76,193.05,193.12,124079.0,186.6774,186.9668,186.2817,186.3493,124079.0
2020-06-19 15:40:00,193.1,193.54,192.77,193.12,231645.0,186.33,186.7546,186.0116,186.3493,231645.0
2020-06-19 15:50:00,193.09,193.34,192.0,192.0,465583.0,186.3203,186.5616,185.2686,185.2686,465583.0
2020-06-22 09:30:00,191.99,192.67,191.29,191.48,361536.0,185.2589,185.9151,184.5834,184.7668,361536.0
2020-06-22 09:40:00,191.46,193.08,191.45,193.06,172939.0,184.7475,186.3107,184.7378,186.2914,172939.0
2020-06-22 09:50:00,193.03,193.81,192.93,193.81,123089.0,186.2624,187.0151,186.1659,187.0151,123089.0
2020-06-22 10:00:00,193.81,194.74,193.75,194.7,214003.0,187.0151,187.9125,186.9572,187.8739,214003.0
2020-06-22 10:10:00,194.71,195.06,194.61,194.82,196467.0,187.8835,188.2213,187.787,187.9897,196467.0
2020-06-22 10:20:00,194.84,194.99,194.57,194.67,91278.0,188.009,188.1537,187.7484,187.8449,91278.0
2020-06-22 10:30:00,194.71,194.82,194.37,194.75,84900.0,187.8835,187.9897,187.5555,187.9221,84900.0
2020-06-22 10:40:00,194.76,195.19,194.6,194.67,113523.0,187.9318,188.3467,187.7774,187.8449,113523.0
2020-06-22 10:50:00,194.69,194.94,194.49,194.49,143299.0,187.8642,188.1055,187.6713,187.6713,143299.0
2020-06-22 11:00:00,194.49,194.77,194.18,194.67,72400.0,187.6713,187.9414,187.3721,187.8449,72400.0
2020-06-22 11:10:00,194.68,195.32,194.67,195.23,78262.0,187.8546,188.4722,187.8449,188.3853,78262.0
2020-06-22 11:20:00,195.25,195.63,195.09,195.61,109977.0,188.4046,188.7713,188.2502,188.752,109977.0
2020-06-22 11:30:00,195.64,195.95,195.13,195.77,97310.0,188.7809,189.0801,188.2888,188.9064,97310.0
2020-06-22 11:40:00,195.76,195.83,195.24,195.59,307796.0,188.8967,188.9643,188.395,188.7327,307796.0
2020-06-22 11:50:00,195.6,195.68,195.34,195.48,87075.0,188.7423,188.8195,188.4915,188.6265,87075.0
2020-06-22 12:00:00,195.48,195.98,195.36,195.78,93512.0,188.6265,189.109,188.5108,188.916,93512.0
2020-06-22 12:10:00,195.79,196.36,195.71,196.18,223441.0,188.9257,189.4757,188.8485,189.302,223441.0
2020-06-22 12:20:00,196.2,196.35,195.82,195.94,123847.0,189.3213,189.466,188.9546,189.0704,123847.0
2020-06-22 12:30:00,195.93,195.95,195.55,195.7,195951.0,189.0608,189.0801,188.6941,188.8388,195951.0
2020-06-22 12:40:00,195.7,196.24,195.52,196.2,69496.0,188.8388,189.3599,188.6651,189.3213,69496.0
2020-06-22 12:50:00,196.2,196.22,195.78,195.84,93278.0,189.3213,189.3406,188.916,188.9739,93278.0
2020-06-22 13:00:00,195.87,195.91,195.31,195.44,41625.0,189.0029,189.0415,188.4625,188.5879,41625.0
2020-06-22 13:10:00,195.44,195.49,195.18,195.24,40303.0,188.5879,188.6362,188.3371,188.395,40303.0
2020-06-22 13:20:00,195.22,195.35,195.07,195.35,56991.0,188.3757,188.5011,188.2309,188.5011,56991.0
2020-06-22 13:30:00,195.37,195.47,195.11,195.15,46196.0,188.5204,188.6169,188.2695,188.3081,46196.0
2020-06-22 13:40:00,195.18,195.56,195.13,195.5,42776.0,188.3371,188.7037,188.2888,188.6458,42776.0
2020-06-22 13:50:00,195.48,195.69,195.47,195.57,27961.0,188.6265,188.8292,188.6169,188.7134,27961.0
2020-06-22 14:00:00,195.57,195.57,194.94,195.19,67426.0,188.7134,188.7134,188.1055,188.3467,67426.0
2020-06-22 14:10:00,195.2,195.21,194.82,194.93,29374.0,188.3564,188.366,187.9897,188.0958,29374.0
2020-06-22 14:20:00,194.9,195.22,194.88,195.07,30142.0,188.0669,188.3757,188.0476,188.2309,30142.0
2020-06-22 14:30:00,195.07,195.24,195.0,195.08,39759.0,188.2309,188.395,188.1634,188.2406,39759.0
2020-06-22 14:40:00,195.09,195.31,194.95,195.26,31622.0,188.2502,188.4625,188.1151,188.4143,31622.0
2020-06-22 14:50:00,195.26,195.48,195.14,195.45,53102.0,188.4143,188.6265,188.2985,188.5976,53102.0
2020-06-22 15:00:00,195.45,195.52,195.36,195.39,37112.0,188.5976,188.6651,188.5108,188.5397,37112.0
2020-06-22 15:10:00,195.42,195.51,194.63,194.79,74247.0,188.5686,188.6555,187.8063,187.9607,74247.0
2020-06-22 15:20:00,194.76,194.76,194.23,194.53,112475.0,187.9318,187.9318,187.4204,187.7099,112475.0
2020-06-22 15:30:00,194.55,194.76,194.31,194.53,87550.0,187.7292,187.9318,187.4976,187.7099,87550.0
2020-06-22 15:40:00,194.54,194.9,194.44,194.48,114682.0,187.7195,188.0669,187.623,187.6616,114682.0
2020-06-22 15:50:00,194.48,195.03,194.43,194.96,214283.0,187.6616,188.1923,187.6134,188.1248,214283.0
2020-06-23 09:30:00,196.25,197.1,195.82,196.98,404431.0,189.3695,190.1897,188.9546,190.074,404431.0
2020-06-23 09:40:00,197.04,197.42,196.85,196.92,144300.0,190.1319,190.4985,189.9485,190.0161,144300.0
2020-06-23 09:50:00,196.93,197.25,196.55,197.05,131288.0,190.0257,190.3345,189.659,190.1415,131288.0
2020-06-23 10:00:00,197.05,197.43,196.53,197.0,171782.0,190.1415,190.5082,189.6397,190.0933,171782.0
2020-06-23 10:10:00,197.03,197.94,197.0,197.84,219218.0,190.1222,191.0003,190.0933,190.9038,219218.0
2020-06-23 10:20:00,197.85,198.48,197.85,198.43,230445.0,190.9135,191.5214,190.9135,191.4731,230445.0
2020-06-23 10:30:00,198.44,198.5,197.84,198.08,118128.0,191.4828,191.5407,190.9038,191.1354,118128.0
2020-06-23 10:40:00,198.07,198.26,197.02,197.54,149217.0,191.1257,191.3091,190.1126,190.6143,149217.0
2020-06-23 10:50:00,197.55,197.92,197.48,197.8,148972.0,190.624,190.981,190.5564,190.8652,148972.0
2020-06-23 11:00:00,197.79,198.14,197.45,198.05,119700.0,190.8556,191.1933,190.5275,191.1064,119700.0
2020-06-23 11:10:00,198.04,198.32,197.86,198.3,68950.0,191.0968,191.367,190.9231,191.3477,68950.0
2020-06-23 11:20:00,198.32,198.76,198.24,198.56,193099.0,191.367,191.7915,191.2898,191.5986,193099.0
2020-06-23 11:30:00,198.56,198.8,198.45,198.5,75741.0,191.5986,191.8301,191.4924,191.5407,75741.0
2020-06-23 11:40:00,198.51,198.56,198.32,198.54,144795.0,191.5503,191.5986,191.367,191.5793,144795.0
2020-06-23 11:50:00,198.55,198.59,198.13,198.58,185991.0,191.5889,191.6275,191.1836,191.6179,185991.0
2020-06-23 12:00:00,198.6,198.98,198.6,198.68,87066.0,191.6372,192.0038,191.6372,191.7144,87066.0
2020-06-23 12:10:00,198.66,198.91,198.49,198.75,159352.0,191.6951,191.9363,191.531,191.7819,159352.0
2020-06-23 12:20:00,198.72,199.22,198.55,198.97,116188.0,191.753,192.2354,191.5889,191.9942,116188.0
2020-06-23 12:30:00,198.99,199.06,198.35,198.45,67795.0,192.0135,192.081,191.3959,191.4924,67795.0
2020-06-23 12:40:00,198.44,198.67,198.15,198.66,117244.0,191.4828,191.7047,191.2029,191.6951,117244.0
2020-06-23 12:50:00,198.65,199.13,198.59,199.08,100506.0,191.6854,192.1486,191.6275,192.1003,100506.0
2020-06-23 13:00:00,199.06,199.84,199.06,199.73,250555.0,192.081,192.8337,192.081,192.7275,250555.0
2020-06-23 13:10:00,199.72,199.93,199.53,199.93,101628.0,192.7179,192.9205,192.5346,192.9205,101628.0
2020-06-23 13:20:00,199.92,200.15,199.77,199.9,224506.0,192.9109,193.1328,192.7661,192.8916,224506.0
2020-06-23 13:30:00,199.88,199.95,199.25,199.4,103442.0,192.8723,192.9398,192.2644,192.4091,103442.0
2020-06-23 13:40:00,199.45,199.6,199.19,199.59,81135.0,192.4574,192.6021,192.2065,192.5924,81135.0
2020-06-23 13:50:00,199.6,199.67,199.2,199.43,86038.0,192.6021,192.6696,192.2161,192.4381,86038.0
2020-06-23 14:00:00,199.43,199.44,198.95,199.2,80206.0,192.4381,192.4477,191.9749,192.2161,80206.0
2020-06-23 14:10:00,199.22,199.3,199.03,199.14,77893.0,192.2354,192.3126,192.0521,192.1582,77893.0
2020-06-23 14:20:00,199.14,199.46,199.03,199.09,71841.0,192.1582,192.467,192.0521,192.11,71841.0
2020-06-23 14:30:00,199.09,199.44,199.08,199.4,55358.0,192.11,192.4477,192.1003,192.4091,55358.0
2020-06-23 14:40:00,199.39,199.49,198.71,198.76,93703.0,192.3995,192.496,191.7433,191.7915,93703.0
2020-06-23 14:50:00,198.78,199.08,198.76,198.95,74351.0,191.8108,192.1003,191.7915,191.9749,74351.0
2020-06-23 15:00:00,198.95,198.95,198.61,198.73,84251.0,191.9749,191.9749,191.6468,191.7626,84251.0
2020-06-23 15:10:00,198.74,199.0,198.5,198.84,90624.0,191.7723,192.0231,191.5407,191.8687,90624.0
2020-06-23 15:20:00,198.84,198.84,198.22,198.3,109037.0,191.8687,191.8687,191.2705,191.3477,109037.0
2020-06-23 15:30:00,198.29,198.57,198.16,198.38,138740.0,191.338,191.6082,191.2126,191.4249,138740.0
2020-06-23 15:40:00,198.37,198.65,198.17,198.4,142055.0,191.4152,191.6854,191.2222,191.4442,142055.0
2020-06-23 15:50:00,198.34,198.41,197.7,197.97,359671.0,191.3863,191.4538,190.7687,191.0292,359671.0
2020-06-24 09:30:00,197.02,197.48,196.64,196.91,328968.0,190.1126,190.5564,189.7459,190.0064,328968.0
2020-06-24 09:40:00,196.91,197.2,196.14,196.27,138739.0,190.0064,190.2862,189.2634,189.3888,138739.0
2020-06-24 09:50:00,196.26,196.38,195.05,195.26,143819.0,189.3792,189.495,188.2116,188.4143,143819.0
2020-06-24 10:00:00,195.28,195.61,194.1,194.75,206797.0,188.4336,188.752,187.2949,187.9221,206797.0
2020-06-24 10:10:00,194.74,195.28,194.62,195.09,141512.0,187.9125,188.4336,187.7967,188.2502,141512.0
2020-06-24 10:20:00,195.11,195.17,194.5,194.71,128311.0,188.2695,188.3274,187.6809,187.8835,128311.0
2020-06-24 10:30:00,194.72,194.72,193.44,193.65,180512.0,187.8932,187.8932,186.6581,186.8607,180512.0
2020-06-24 10:40:00,193.66,194.13,193.38,193.68,105755.0,186.8704,187.3239,186.6002,186.8897,105755.0
2020-06-24 10:50:00,193.66,194.0,193.32,193.64,119092.0,186.8704,187.1984,186.5423,186.8511,119092.0
2020-06-24 11:00:00,193.64,194.09,193.08,193.15,131360.0,186.8511,187.2853,186.3107,186.3782,131360.0
2020-06-24 11:10:00,193.11,193.22,192.12,192.41,148712.0,186.3396,186.4458,185.3843,185.6642,148712.0
2020-06-24 11:20:00,192.38,192.87,192.16,192.67,109951.0,185.6352,186.1081,185.4229,185.9151,109951.0
2020-06-24 11:30:00,192.67,192.84,191.97,192.06,140556.0,185.9151,186.0791,185.2396,185.3264,140556.0
2020-06-24 11:40:00,192.06,192.12,190.91,190.99,260854.0,185.3264,185.3843,184.2168,184.294,260854.0
2020-06-24 11:50:00,191.0,191.53,190.69,191.44,225395.0,184.3036,184.815,184.0045,184.7282,225395.0
2020-06-24 12:00:00,191.43,191.87,191.07,191.34,225190.0,184.7185,185.1431,184.3712,184.6317,225190.0
2020-06-24 12:10:00,191.33,192.2,191.27,192.19,95368.0,184.622,185.4615,184.5641,185.4519,95368.0
2020-06-24 12:20:00,192.15,192.41,191.72,192.02,91724.0,185.4133,185.6642,184.9984,185.2879,91724.0
2020-06-24 12:30:00,192.0,192.03,191.49,191.66,73125.0,185.2686,185.2975,184.7764,184.9405,73125.0
2020-06-24 12:40:00,191.68,192.47,191.65,192.13,78407.0,184.9598,185.7221,184.9308,185.394,78407.0
2020-06-24 12:50:00,192.12,192.44,191.92,192.21,58661.0,185.3843,185.6931,185.1914,185.4712,58661.0
2020-06-24 13:00:00,192.22,192.47,192.06,192.23,64363.0,185.4808,185.7221,185.3264,185.4905,64363.0
2020-06-24 13:10:00,192.31,192.72,192.04,192.59,97371.0,185.5677,185.9633,185.3072,185.8379,97371.0
2020-06-24 13:20:00,192.58,192.61,191.47,191.55,79338.0,185.8282,185.8572,184.7571,184.8343,79338.0
2020-06-24 13:30:00,191.52,191.63,191.27,191.44,74635.0,184.8054,184.9115,184.5641,184.7282,74635.0
2020-06-24 13:40:00,191.45,191.61,191.06,191.61,68919.0,184.7378,184.8922,184.3615,184.8922,68919.0
2020-06-24 13:50:00,191.55,191.56,191.14,191.45,75928.0,184.8343,184.844,184.4387,184.7378,75928.0
2020-06-24 14:00:00,191.45,191.61,190.75,191.2,145720.0,184.7378,184.8922,184.0624,184.4966,145720.0
2020-06-24 14:10:00,191.17,191.43,190.92,191.26,90982.0,184.4677,184.7185,184.2264,184.5545,90982.0
2020-06-24 14:20:00,191.23,191.36,190.86,191.2,92704.0,184.5255,184.651,184.1685,184.4966,92704.0
2020-06-24 14:30:00,191.16,191.46,190.97,191.14,108890.0,184.458,184.7475,184.2747,184.4387,108890.0
2020-06-24 14:40:00,191.13,191.43,190.86,191.16,133306.0,184.4291,184.7185,184.1685,184.458,133306.0
2020-06-24 14:50:00,191.18,191.25,190.74,190.96,191242.0,184.4773,184.5448,184.0527,184.265,191242.0
2020-06-24 15:00:00,190.99,191.42,190.99,191.33,104984.0,184.294,184.7089,184.294,184.622,104984.0
2020-06-24 15:10:00,191.37,192.42,191.21,192.31,124219.0,184.6606,185.6738,184.5062,185.5677,124219.0
2020-06-24 15:20:00,192.36,192.44,191.59,191.83,138763.0,185.6159,185.6931,184.8729,185.1045,138763.0
2020-06-24 15:30:00,191.83,192.09,191.76,191.89,285423.0,185.1045,185.3554,185.037,185.1624,285423.0
2020-06-24 15:40:00,191.88,192.52,191.76,191.89,305971.0,185.1528,185.7703,185.037,185.1624,305971.0
2020-06-24 15:50:00,191.86,191.86,191.18,191.54,553390.0,185.1335,185.1335,184.4773,184.8247,553390.0
2020-06-25 09:30:00,191.1,192.81,190.88,192.24,329981.0,184.4001,186.0502,184.1878,185.5001,329981.0
2020-06-25 09:40:00,192.19,192.25,190.1,190.18,162014.0,185.4519,185.5098,183.4352,183.5124,162014.0
2020-06-25 09:50:00,190.15,191.23,189.9,191.09,249217.0,183.4834,184.5255,183.2422,184.3905,249217.0
2020-06-25 10:00:00,191.02,191.79,190.91,191.14,112496.0,184.3229,185.0659,184.2168,184.4387,112496.0
2020-06-25 10:10:00,191.2,191.93,191.01,191.16,83676.0,184.4966,185.201,184.3133,184.458,83676.0
2020-06-25 10:20:00,191.16,191.88,191.16,191.61,83422.0,184.458,185.1528,184.458,184.8922,83422.0
2020-06-25 10:30:00,191.61,191.84,191.09,191.15,71433.0,184.8922,185.1142,184.3905,184.4484,71433.0
2020-06-25 10:40:00,191.18,191.41,190.72,190.97,89687.0,184.4773,184.6992,184.0334,184.2747,89687.0
2020-06-25 10:50:00,190.99,191.18,190.6,190.89,121541.0,184.294,184.4773,183.9176,184.1975,121541.0
2020-06-25 11:00:00,190.84,190.84,190.25,190.74,69347.0,184.1492,184.1492,183.5799,184.0527,69347.0
2020-06-25 11:10:00,190.77,191.48,190.46,191.41,93864.0,184.0817,184.7668,183.7825,184.6992,93864.0
2020-06-25 11:20:00,191.46,191.62,191.29,191.54,65236.0,184.7475,184.9019,184.5834,184.8247,65236.0
2020-06-25 11:30:00,191.54,191.62,190.72,191.03,77522.0,184.8247,184.9019,184.0334,184.3326,77522.0
2020-06-25 11:40:00,191.01,191.31,190.55,191.25,70232.0,184.3133,184.6027,183.8694,184.5448,70232.0
2020-06-25 11:50:00,191.27,191.82,191.21,191.73,140988.0,184.5641,185.0949,184.5062,185.008,140988.0
2020-06-25 12:00:00,191.75,192.55,191.74,192.4,203338.0,185.0273,185.7993,185.0177,185.6545,203338.0
2020-06-25 12:10:00,192.4,192.69,192.12,192.68,74030.0,185.6545,185.9344,185.3843,185.9247,74030.0
2020-06-25 12:20:00,192.7,192.76,192.29,192.3,105929.0,185.944,186.0019,185.5484,185.558,105929.0
2020-06-25 12:30:00,192.29,192.45,191.79,191.95,85236.0,185.5484,185.7028,185.0659,185.2203,85236.0
2020-06-25 12:40:00,191.89,192.57,191.88,192.2,58374.0,185.1624,185.8186,185.1528,185.4615,58374.0
2020-06-25 12:50:00,192.21,192.52,192.12,192.43,54822.0,185.4712,185.7703,185.3843,185.6835,54822.0
2020-06-25 13:00:00,192.44,192.53,192.23,192.45,86259.0,185.6931,185.78,185.4905,185.7028,86259.0
2020-06-25 13:10:00,192.45,192.48,192.0,192.34,115448.0,185.7028,185.7317,185.2686,185.5966,115448.0
2020-06-25 13:20:00,192.33,192.33,191.93,191.93,104901.0,185.587,185.587,185.201,185.201,104901.0
2020-06-25 13:30:00,191.93,192.43,191.75,192.4,187955.0,185.201,185.6835,185.0273,185.6545,187955.0
2020-06-25 13:40:00,192.4,192.53,192.24,192.39,57864.0,185.6545,185.78,185.5001,185.6449,57864.0
2020-06-25 13:50:00,192.4,192.63,192.34,192.48,81155.0,185.6545,185.8765,185.5966,185.7317,81155.0
2020-06-25 14:00:00,192.5,192.69,192.31,192.44,134687.0,185.751,185.9344,185.5677,185.6931,134687.0
2020-06-25 14:10:00,192.46,192.71,192.37,192.58,102139.0,185.7124,185.9537,185.6256,185.8282,102139.0
2020-06-25 14:20:00,192.57,192.58,191.87,192.09,91061.0,185.8186,185.8282,185.1431,185.3554,91061.0
2020-06-25 14:30:00,192.1,192.1,191.59,191.85,101508.0,185.365,185.365,184.8729,185.1238,101508.0
2020-06-25 14:40:00,191.84,191.98,191.74,191.81,61594.0,185.1142,185.2493,185.0177,185.0852,61594.0
2020-06-25 14:50:00,191.83,192.22,191.77,192.17,89405.0,185.1045,185.4808,185.0466,185.4326,89405.0
2020-06-25 15:00:00,192.15,193.49,191.95,193.27,162733.0,185.4133,186.7063,185.2203,186.494,162733.0
2020-06-25 15:10:00,193.26,193.48,192.96,193.37,139739.0,186.4844,186.6967,186.1949,186.5905,139739.0
2020-06-25 15:20:00,193.33,193.94,193.31,193.64,96995.0,186.5519,187.1405,186.5326,186.8511,96995.0
2020-06-25 15:30:00,193.66,193.96,193.31,193.56,126883.0,186.8704,187.1598,186.5326,186.7739,126883.0
2020-06-25 15:40:00,193.57,193.75,193.23,193.43,141313.0,186.7835,186.9572,186.4554,186.6484,141313.0
2020-06-25 15:50:00,193.42,194.24,193.41,193.88,303892.0,186.6388,187.43,186.6291,187.0826,303892.0
2020-06-26 09:30:00,193.1,194.13,192.77,193.5,238542.0,186.33,187.3239,186.0116,186.716,238542.0
2020-06-26 09:40:00,193.51,193.52,192.52,193.2,108740.0,186.7256,186.7353,185.7703,186.4265,108740.0
2020-06-26 09:50:00,193.22,193.4,192.7,193.36,107538.0,186.4458,186.6195,185.944,186.5809,107538.0
2020-06-26 10:00:00,193.24,193.32,192.46,192.61,103589.0,186.4651,186.5423,185.7124,185.8572,103589.0
2020-06-26 10:10:00,192.63,192.67,191.53,191.84,128117.0,185.8765,185.9151,184.815,185.1142,128117.0
2020-06-26 10:20:00,191.87,191.89,191.11,191.43,153813.0,185.1431,185.1624,184.4098,184.7185,153813.0
2020-06-26 10:30:00,191.44,191.64,190.2,190.29,191311.0,184.7282,184.9212,183.5317,183.6185,191311.0
2020-06-26 10:40:00,190.29,190.94,190.11,190.53,149545.0,183.6185,184.2457,183.4448,183.8501,149545.0
2020-06-26 10:50:00,190.58,190.9,190.11,190.42,152120.0,183.8983,184.2071,183.4448,183.7439,152120.0
2020-06-26 11:00:00,190.46,191.56,190.41,191.08,106206.0,183.7825,184.844,183.7343,184.3808,106206.0
2020-06-26 11:10:00,191.1,191.36,190.7,190.94,86126.0,184.4001,184.651,184.0141,184.2457,86126.0
2020-06-26 11:20:00,190.94,191.15,190.7,190.96,69986.0,184.2457,184.4484,184.0141,184.265,69986.0
2020-06-26 11:30:00,190.97,191.44,190.63,191.37,55284.0,184.2747,184.7282,183.9466,184.6606,55284.0
2020-06-26 11:40:00,191.4,191.58,191.0,191.5,152338.0,184.6896,184.8633,184.3036,184.7861,152338.0
2020-06-26 11:50:00,191.5,191.89,191.18,191.63,166671.0,184.7861,185.1624,184.4773,184.9115,166671.0
2020-06-26 12:00:00,191.65,191.66,191.12,191.28,70720.0,184.9308,184.9405,184.4194,184.5738,70720.0
2020-06-26 12:10:00,191.29,191.48,190.65,190.69,69656.0,184.5834,184.7668,183.9659,184.0045,69656.0
2020-06-26 12:20:00,190.7,191.48,190.4,191.4,80202.0,184.0141,184.7668,183.7246,184.6896,80202.0
2020-06-26 12:30:00,191.37,191.42,190.89,191.31,59831.0,184.6606,184.7089,184.1975,184.6027,59831.0
2020-06-26 12:40:00,191.26,191.42,190.76,191.17,73142.0,184.5545,184.7089,184.072,184.4677,73142.0
2020-06-26 12:50:00,191.18,191.6,191.03,191.52,56795.0,184.4773,184.8826,184.3326,184.8054,56795.0
2020-06-26 13:00:00,191.51,191.77,191.26,191.52,97008.0,184.7957,185.0466,184.5545,184.8054,97008.0
2020-06-26 13:10:00,191.52,191.56,191.09,191.36,83649.0,184.8054,184.844,184.3905,184.651,83649.0
2020-06-26 13:20:00,191.37,191.55,191.15,191.4,72033.0,184.6606,184.8343,184.4484,184.6896,72033.0
2020-06-26 13:30:00,191.44,191.56,191.04,191.46,64187.0,184.7282,184.844,184.3422,184.7475,64187.0
2020-06-26 13:40:00,191.46,191.7,191.31,191.7,55492.0,184.7475,184.9791,184.6027,184.9791,55492.0
2020-06-26 13:50:00,191.7,191.76,191.44,191.58,57805.0,184.9791,185.037,184.7282,184.8633,57805.0
2020-06-26 14:00:00,191.59,191.69,191.32,191.54,68641.0,184.8729,184.9694,184.6124,184.8247,68641.0
2020-06-26 14:10:00,191.55,191.75,191.22,191.33,92433.0,184.8343,185.0273,184.5159,184.622,92433.0
2020-06-26 14:20:00,191.32,191.48,190.8,190.96,90550.0,184.6124,184.7668,184.1106,184.265,90550.0
2020-06-26 14:30:00,190.97,191.09,190.6,190.81,98246.0,184.2747,184.3905,183.9176,184.1203,98246.0
2020-06-26 14:40:00,190.76,190.98,190.45,190.67,101059.0,184.072,184.2843,183.7729,183.9852,101059.0
2020-06-26 14:50:00,190.7,190.96,190.53,190.75,108088.0,184.0141,184.265,183.8501,184.0624,108088.0
2020-06-26 15:00:00,190.76,191.17,190.42,190.67,84580.0,184.072,184.4677,183.7439,183.9852,84580.0
2020-06-26 15:10:00,190.65,190.87,190.28,190.33,75122.0,183.9659,184.1782,183.6089,183.6571,75122.0
2020-06-26 15:20:00,190.33,190.55,189.97,190.41,138780.0,183.6571,183.8694,183.3097,183.7343,138780.0
2020-06-26 15:30:00,190.38,190.43,189.79,189.86,171179.0,183.7053,183.7536,183.136,183.2036,171179.0
2020-06-26 15:40:00,189.84,191.04,189.63,190.14,290304.0,183.1843,184.3422,182.9816,183.4738,290304.0
2020-06-26 15:50:00,190.08,190.45,189.08,189.41,772094.0,183.4159,183.7729,182.4509,182.7694,772094.0
2020-06-29 09:30:00,189.91,190.49,188.3,188.34,413055.0,183.2518,183.8115,181.6983,181.7369,413055.0
2020-06-29 09:40:00,188.34,188.39,187.3,187.96,234785.0,181.7369,181.7851,180.7333,181.3702,234785.0
2020-06-29 09:50:00,187.95,188.44,187.38,188.27,133796.0,181.3605,181.8334,180.8105,181.6693,133796.0
2020-06-29 10:00:00,188.23,188.97,188.22,188.91,125164.0,181.6307,182.3448,181.6211,182.2869,125164.0
2020-06-29 10:10:00,188.95,189.82,188.5,189.68,76608.0,182.3255,183.165,181.8913,183.0299,76608.0
2020-06-29 10:20:00,189.67,189.92,189.34,189.37,99651.0,183.0202,183.2615,182.7018,182.7308,99651.0
2020-06-29 10:30:00,189.4,190.15,189.31,189.97,94163.0,182.7597,183.4834,182.6729,183.3097,94163.0
2020-06-29 10:40:00,189.93,189.96,189.55,189.79,91256.0,183.2711,183.3001,182.9044,183.136,91256.0
2020-06-29 10:50:00,189.81,190.05,189.52,189.61,137434.0,183.1553,183.3869,182.8755,182.9623,137434.0
2020-06-29 11:00:00,189.61,189.9,189.35,189.48,95918.0,182.9623,183.2422,182.7115,182.8369,95918.0
2020-06-29 11:10:00,189.47,189.95,189.37,189.9,58480.0,182.8273,183.2904,182.7308,183.2422,58480.0
2020-06-29 11:20:00,189.9,190.4,189.72,190.3,86418.0,183.2422,183.7246,183.0685,183.6282,86418.0
2020-06-29 11:30:00,190.33,190.39,189.98,190.23,67006.0,183.6571,183.715,183.3194,183.5606,67006.0
2020-06-29 11:40:00,190.27,190.32,189.87,190.17,83454.0,183.5992,183.6475,183.2132,183.5027,83454.0
2020-06-29 11:50:00,190.2,190.22,189.81,189.88,83645.0,183.5317,183.551,183.1553,183.2229,83645.0
2020-06-29 12:00:00,189.94,190.27,189.85,190.03,69345.0,183.2808,183.5992,183.1939,183.3676,69345.0
2020-06-29 12:10:00,190.03,190.28,189.87,190.28,73636.0,183.3676,183.6089,183.2132,183.6089,73636.0
2020-06-29 12:20:00,190.27,190.48,190.01,190.24,132653.0,183.5992,183.8018,183.3483,183.5703,132653.0
2020-06-29 12:30:00,190.24,190.45,190.1,190.43,66853.0,183.5703,183.7729,183.4352,183.7536,66853.0
2020-06-29 12:40:00,190.43,190.63,190.36,190.6,59705.0,183.7536,183.9466,183.6861,183.9176,59705.0
2020-06-29 12:50:00,190.61,190.72,190.42,190.48,56366.0,183.9273,184.0334,183.7439,183.8018,56366.0
2020-06-29 13:00:00,190.5,190.66,190.42,190.53,36967.0,183.8211,183.9755,183.7439,183.8501,36967.0
2020-06-29 13:10:00,190.54,190.73,190.53,190.58,49898.0,183.8597,184.0431,183.8501,183.8983,49898.0
2020-06-29 13:20:00,190.57,190.67,190.5,190.58,50101.0,183.8887,183.9852,183.8211,183.8983,50101.0
2020-06-29 13:30:00,190.57,190.85,190.49,190.82,55524.0,183.8887,184.1589,183.8115,184.1299,55524.0
2020-06-29 13:40:00,190.83,190.98,190.81,190.97,45623.0,184.1396,184.2843,184.1203,184.2747,45623.0
2020-06-29 13:50:00,190.91,190.95,190.77,190.83,43013.0,184.2168,184.2554,184.0817,184.1396,43013.0
2020-06-29 14:00:00,190.84,190.92,190.63,190.71,65279.0,184.1492,184.2264,183.9466,184.0238,65279.0
2020-06-29 14:10:00,190.71,190.93,190.7,190.82,70995.0,184.0238,184.2361,184.0141,184.1299,70995.0
2020-06-29 14:20:00,190.81,190.86,190.43,190.45,81374.0,184.1203,184.1685,183.7536,183.7729,81374.0
2020-06-29 14:30:00,190.46,190.71,190.46,190.63,126376.0,183.7825,184.0238,183.7825,183.9466,126376.0
2020-06-29 14:40:00,190.63,190.86,190.25,190.31,96229.0,183.9466,184.1685,183.5799,183.6378,96229.0
2020-06-29 14:50:00,190.3,190.55,190.19,190.41,58222.0,183.6282,183.8694,183.522,183.7343,58222.0
2020-06-29 15:00:00,190.4,190.62,190.07,190.2,93789.0,183.7246,183.9369,183.4062,183.5317,93789.0
2020-06-29 15:10:00,190.19,190.26,190.01,190.08,99079.0,183.522,183.5896,183.3483,183.4159,99079.0
2020-06-29 15:20:00,190.08,190.31,190.05,190.21,81028.0,183.4159,183.6378,183.3869,183.5413,81028.0
2020-06-29 15:30:00,190.2,190.72,190.19,190.63,86203.0,183.5317,184.0334,183.522,183.9466,86203.0
2020-06-29 15:40:00,190.62,190.68,190.22,190.35,115792.0,183.9369,183.9948,183.551,183.6764,115792.0
2020-06-29 15:50:00,190.4,191.45,190.28,191.45,267199.0,183.7246,184.7378,183.6089,184.7378,267199.0
2020-06-30 09:30:00,191.49,191.55,190.17,191.4,261984.0,184.7764,184.8343,183.5027,184.6896,261984.0
2020-06-30 09:40:00,191.44,191.77,190.8,191.27,164408.0,184.7282,185.0466,184.1106,184.5641,164408.0
2020-06-30 09:50:00,191.3,191.55,190.79,191.31,114999.0,184.5931,184.8343,184.101,184.6027,114999.0
2020-06-30 10:00:00,191.31,191.57,191.1,191.57,84138.0,184.6027,184.8536,184.4001,184.8536,84138.0
2020-06-30 10:10:00,191.58,191.63,191.23,191.31,73820.0,184.8633,184.9115,184.5255,184.6027,73820.0
2020-06-30 10:20:00,191.27,191.89,191.11,191.56,119010.0,184.5641,185.1624,184.4098,184.844,119010.0
2020-06-30 10:30:00,191.56,191.71,191.19,191.33,60019.0,184.844,184.9887,184.487,184.622,60019.0
2020-06-30 10:40:00,191.39,191.6,191.3,191.39,57045.0,184.6799,184.8826,184.5931,184.6799,57045.0
2020-06-30 10:50:00,191.42,191.87,191.36,191.69,111058.0,184.7089,185.1431,184.651,184.9694,111058.0
2020-06-30 11:00:00,191.7,191.74,191.26,191.35,85693.0,184.9791,185.0177,184.5545,184.6413,85693.0
2020-06-30 11:10:00,191.38,191.48,191.17,191.42,80063.0,184.6703,184.7668,184.4677,184.7089,80063.0
2020-06-30 11:20:00,191.42,191.66,191.21,191.22,117291.0,184.7089,184.9405,184.5062,184.5159,117291.0
2020-06-30 11:30:00,191.2,191.23,190.4,190.56,162972.0,184.4966,184.5255,183.7246,183.879,162972.0
2020-06-30 11:40:00,190.53,191.0,190.16,190.95,175860.0,183.8501,184.3036,183.4931,184.2554,175860.0
2020-06-30 11:50:00,190.95,191.08,190.71,190.94,105660.0,184.2554,184.3808,184.0238,184.2457,105660.0
2020-06-30 12:00:00,190.95,191.38,190.91,191.37,83879.0,184.2554,184.6703,184.2168,184.6606,83879.0
2020-06-30 12:10:00,191.38,191.61,191.32,191.48,97676.0,184.6703,184.8922,184.6124,184.7668,97676.0
2020-06-30 12:20:00,191.48,191.51,191.21,191.34,110712.0,184.7668,184.7957,184.5062,184.6317,110712.0
2020-06-30 12:30:00,191.31,191.5,191.1,191.37,118928.0,184.6027,184.7861,184.4001,184.6606,118928.0
2020-06-30 12:40:00,191.37,191.42,190.94,191.1,269866.0,184.6606,184.7089,184.2457,184.4001,269866.0
2020-06-30 12:50:00,191.1,191.35,191.1,191.33,103504.0,184.4001,184.6413,184.4001,184.622,103504.0
2020-06-30 13:00:00,191.3,191.51,191.05,191.11,85367.0,184.5931,184.7957,184.3519,184.4098,85367.0
2020-06-30 13:10:00,191.09,191.26,190.93,191.13,90836.0,184.3905,184.5545,184.2361,184.4291,90836.0
2020-06-30 13:20:00,191.14,191.35,191.12,191.35,74296.0,184.4387,184.6413,184.4194,184.6413,74296.0
2020-06-30 13:30:00,191.35,191.42,191.13,191.21,62106.0,184.6413,184.7089,184.4291,184.5062,62106.0
2020-06-30 13:40:00,191.21,191.23,191.05,191.11,152592.0,184.5062,184.5255,184.3519,184.4098,152592.0
2020-06-30 13:50:00,191.07,191.37,191.03,191.25,62870.0,184.3712,184.6606,184.3326,184.5448,62870.0
2020-06-30 14:00:00,191.24,191.26,190.66,190.92,208995.0,184.5352,184.5545,183.9755,184.2264,208995.0
2020-06-30 14:10:00,190.94,190.97,190.69,190.87,175567.0,184.2457,184.2747,184.0045,184.1782,175567.0
2020-06-30 14:20:00,190.87,190.88,190.53,190.7,202843.0,184.1782,184.1878,183.8501,184.0141,202843.0
2020-06-30 14:30:00,190.68,190.8,190.3,190.75,247666.0,183.9948,184.1106,183.6282,184.0624,247666.0
2020-06-30 14:40:00,190.75,191.23,190.74,191.21,115317.0,184.0624,184.5255,184.0527,184.5062,115317.0
2020-06-30 14:50:00,191.21,191.39,191.02,191.31,138994.0,184.5062,184.6799,184.3229,184.6027,138994.0
2020-06-30 15:00:00,191.3,191.42,191.02,191.13,92310.0,184.5931,184.7089,184.3229,184.4291,92310.0
2020-06-30 15:10:00,191.12,191.44,190.99,191.34,127140.0,184.4194,184.7282,184.294,184.6317,127140.0
2020-06-30 15:20:00,191.34,191.8,191.31,191.7,85428.0,184.6317,185.0756,184.6027,184.9791,85428.0
2020-06-30 15:30:00,191.67,192.32,191.62,192.29,152451.0,184.9501,185.5773,184.9019,185.5484,152451.0
2020-06-30 15:40:00,192.3,192.83,192.2,192.47,179577.0,185.558,186.0695,185.4615,185.7221,179577.0
2020-06-30 15:50:00,192.47,193.75,192.47,192.9,745336.0,185.7221,186.9572,185.7221,186.137,745336.0
2020-07-01 09:30:00,193.85,194.6,192.81,193.11,416489.0,187.0537,187.7774,186.0502,186.3396,416489.0
2020-07-01 09:40:00,193.13,193.62,192.78,193.25,184431.0,186.3589,186.8318,186.0212,186.4747,184431.0
2020-07-01 09:50:00,193.25,193.63,192.65,193.3,155403.0,186.4747,186.8414,185.8958,186.523,155403.0
2020-07-01 10:00:00,193.38,193.75,193.03,193.55,125175.0,186.6002,186.9572,186.2624,186.7642,125175.0
2020-07-01 10:10:00,193.56,194.35,193.54,194.04,100328.0,186.7739,187.5362,186.7546,187.237,100328.0
2020-07-01 10:20:00,194.06,194.47,193.75,194.44,71993.0,187.2563,187.652,186.9572,187.623,71993.0
2020-07-01 10:30:00,194.47,194.8,194.33,194.61,104702.0,187.652,187.9704,187.5169,187.787,104702.0
2020-07-01 10:40:00,194.61,194.83,194.19,194.28,74687.0,187.787,187.9993,187.3818,187.4686,74687.0
2020-07-01 10:50:00,194.29,194.66,194.05,194.65,72966.0,187.4783,187.8353,187.2467,187.8256,72966.0
2020-07-01 11:00:00,194.69,194.79,194.2,194.35,52963.0,187.8642,187.9607,187.3914,187.5362,52963.0
2020-07-01 11:10:00,194.37,194.55,194.07,194.16,58020.0,187.5555,187.7292,187.266,187.3528,58020.0
2020-07-01 11:20:00,194.14,194.46,193.65,193.76,91391.0,187.3335,187.6423,186.8607,186.9668,91391.0
2020-07-01 11:30:00,193.75,194.06,193.75,193.92,64452.0,186.9572,187.2563,186.9572,187.1212,64452.0
2020-07-01 11:40:00,193.94,194.6,193.81,194.5,54304.0,187.1405,187.7774,187.0151,187.6809,54304.0
2020-07-01 11:50:00,194.5,194.6,194.28,194.36,71509.0,187.6809,187.7774,187.4686,187.5458,71509.0
2020-07-01 12:00:00,194.37,194.67,194.27,194.54,92410.0,187.5555,187.8449,187.459,187.7195,92410.0
2020-07-01 12:10:00,194.52,195.11,194.35,195.0,172644.0,187.7002,188.2695,187.5362,188.1634,172644.0
2020-07-01 12:20:00,195.01,195.12,194.85,194.95,79492.0,188.173,188.2792,188.0186,188.1151,79492.0
2020-07-01 12:30:00,194.94,195.33,194.83,195.31,132583.0,188.1055,188.4818,187.9993,188.4625,132583.0
2020-07-01 12:40:00,195.29,195.35,194.75,195.0,108838.0,188.4432,188.5011,187.9221,188.1634,108838.0
2020-07-01 12:50:00,195.02,195.08,194.67,194.85,75084.0,188.1827,188.2406,187.8449,188.0186,75084.0
2020-07-01 13:00:00,194.88,194.95,194.4,194.41,80101.0,188.0476,188.1151,187.5844,187.5941,80101.0
2020-07-01 13:10:00,194.4,194.59,194.29,194.36,68262.0,187.5844,187.7677,187.4783,187.5458,68262.0
2020-07-01 13:20:00,194.35,194.62,194.17,194.54,57896.0,187.5362,187.7967,187.3625,187.7195,57896.0
2020-07-01 13:30:00,194.52,194.86,194.47,194.85,64240.0,187.7002,188.0283,187.652,188.0186,64240.0
2020-07-01 13:40:00,194.84,194.89,194.25,194.33,78008.0,188.009,188.0572,187.4397,187.5169,78008.0
2020-07-01 13:50:00,194.33,194.61,194.18,194.59,64985.0,187.5169,187.787,187.3721,187.7677,64985.0
2020-07-01 14:00:00,194.61,194.81,194.42,194.52,94723.0,187.787,187.98,187.6037,187.7002,94723.0
2020-07-01 14:10:00,194.52,194.62,194.31,194.56,81039.0,187.7002,187.7967,187.4976,187.7388,81039.0
2020-07-01 14:20:00,194.58,194.61,194.18,194.41,82955.0,187.7581,187.787,187.3721,187.5941,82955.0
2020-07-01 14:30:00,194.38,194.7,194.12,194.31,84031.0,187.5651,187.8739,187.3142,187.4976,84031.0
2020-07-01 14:40:00,194.33,194.49,194.23,194.31,62979.0,187.5169,187.6713,187.4204,187.4976,62979.0
2020-07-01 14:50:00,194.32,194.78,194.28,194.53,69079.0,187.5072,187.9511,187.4686,187.7099,69079.0
2020-07-01 15:00:00,194.53,195.03,194.52,194.96,104887.0,187.7099,188.1923,187.7002,188.1248,104887.0
2020-07-01 15:10:00,194.96,194.96,194.58,194.79,104494.0,188.1248,188.1248,187.7581,187.9607,104494.0
2020-07-01 15:20:00,194.77,195.17,194.75,195.1,130600.0,187.9414,188.3274,187.9221,188.2599,130600.0
2020-07-01 15:30:00,195.09,195.3,194.6,194.81,167955.0,188.2502,188.4529,187.7774,187.98,167955.0
2020-07-01 15:40:00,194.83,194.85,194.38,194.68,184622.0,187.9993,188.0186,187.5651,187.8546,184622.0
2020-07-01 15:50:00,194.68,194.72,193.63,193.77,366391.0,187.8546,187.8932,186.8414,186.9765,366391.0
2020-07-02 09:30:00,196.0,197.37,195.77,197.2,403039.0,189.1283,190.4503,188.9064,190.2862,403039.0
2020-07-02 09:40:00,197.2,197.59,197.01,197.37,274932.0,190.2862,190.6626,190.1029,190.4503,274932.0
2020-07-02 09:50:00,197.32,197.69,197.06,197.15,188552.0,190.402,190.7591,190.1512,190.238,188552.0
2020-07-02 10:00:00,197.14,197.45,196.64,196.88,149368.0,190.2283,190.5275,189.7459,189.9775,149368.0
2020-07-02 10:10:00,196.83,197.18,196.39,197.11,121270.0,189.9292,190.2669,189.5046,190.1994,121270.0
2020-07-02 10:20:00,197.11,197.21,195.85,195.88,151215.0,190.1994,190.2959,188.9836,189.0125,151215.0
2020-07-02 10:30:00,195.88,196.46,195.5,196.42,88704.0,189.0125,189.5722,188.6458,189.5336,88704.0
2020-07-02 10:40:00,196.43,196.63,196.09,196.27,58755.0,189.5432,189.7362,189.2152,189.3888,58755.0
2020-07-02 10:50:00,196.3,196.44,195.66,195.95,88353.0,189.4178,189.5529,188.8002,189.0801,88353.0
2020-07-02 11:00:00,195.95,196.24,195.52,195.62,57482.0,189.0801,189.3599,188.6651,188.7616,57482.0
2020-07-02 11:10:00,195.66,196.13,195.35,195.95,82091.0,188.8002,189.2538,188.5011,189.0801,82091.0
2020-07-02 11:20:00,195.93,196.15,195.78,195.92,119486.0,189.0608,189.2731,188.916,189.0511,119486.0
2020-07-02 11:30:00,195.95,196.34,195.9,196.21,63583.0,189.0801,189.4564,189.0318,189.331,63583.0
2020-07-02 11:40:00,196.13,196.54,196.13,196.45,50127.0,189.2538,189.6494,189.2538,189.5625,50127.0
2020-07-02 11:50:00,196.46,196.65,196.19,196.61,106936.0,189.5722,189.7555,189.3117,189.7169,106936.0
2020-07-02 12:00:00,196.62,196.62,195.83,196.19,55953.0,189.7266,189.7266,188.9643,189.3117,55953.0
2020-07-02 12:10:00,196.21,196.41,196.1,196.3,50815.0,189.331,189.5239,189.2248,189.4178,50815.0
2020-07-02 12:20:00,196.3,196.44,196.1,196.39,43771.0,189.4178,189.5529,189.2248,189.5046,43771.0
2020-07-02 12:30:00,196.38,196.7,196.36,196.62,75016.0,189.495,189.8038,189.4757,189.7266,75016.0
2020-07-02 12:40:00,196.58,196.67,196.45,196.66,53840.0,189.688,189.7748,189.5625,189.7652,53840.0
2020-07-02 12:50:00,196.66,196.94,196.5,196.9,75016.0,189.7652,190.0354,189.6108,189.9968,75016.0
2020-07-02 13:00:00,196.98,197.07,196.79,196.97,73274.0,190.074,190.1608,189.8906,190.0643,73274.0
2020-07-02 13:10:00,196.98,197.1,196.82,196.98,76028.0,190.074,190.1897,189.9196,190.074,76028.0
2020-07-02 13:20:00,196.99,197.23,196.93,197.12,75054.0,190.0836,190.3152,190.0257,190.209,75054.0
2020-07-02 13:30:00,197.14,197.33,197.06,197.19,83405.0,190.2283,190.4117,190.1512,190.2766,83405.0
2020-07-02 13:40:00,197.2,197.49,197.14,197.41,88721.0,190.2862,190.5661,190.2283,190.4889,88721.0
2020-07-02 13:50:00,197.44,197.48,197.12,197.16,77723.0,190.5178,190.5564,190.209,190.2476,77723.0
2020-07-02 14:00:00,197.15,197.37,197.05,197.15,72081.0,190.238,190.4503,190.1415,190.238,72081.0
2020-07-02 14:10:00,197.16,197.4,197.14,197.4,37670.0,190.2476,190.4792,190.2283,190.4792,37670.0
2020-07-02 14:20:00,197.4,197.9,197.29,197.77,124095.0,190.4792,190.9617,190.3731,190.8363,124095.0
2020-07-02 14:30:00,197.78,197.92,197.53,197.55,84281.0,190.8459,190.981,190.6047,190.624,84281.0
2020-07-02 14:40:00,197.56,197.61,197.29,197.46,69325.0,190.6336,190.6819,190.3731,190.5371,69325.0
2020-07-02 14:50:00,197.47,197.58,197.19,197.28,70223.0,190.5468,190.6529,190.2766,190.3634,70223.0
2020-07-02 15:00:00,197.29,197.41,196.42,196.54,144013.0,190.3731,190.4889,189.5336,189.6494,144013.0
2020-07-02 15:10:00,196.49,196.68,196.3,196.47,107350.0,189.6011,189.7845,189.4178,189.5818,107350.0
2020-07-02 15:20:00,196.48,196.62,195.97,196.14,96182.0,189.5915,189.7266,189.0994,189.2634,96182.0
2020-07-02 15:30:00,196.13,196.41,196.05,196.11,82060.0,189.2538,189.5239,189.1766,189.2345,82060.0
2020-07-02 15:40:00,196.11,196.11,195.71,195.77,119794.0,189.2345,189.2345,188.8485,188.9064,119794.0
2020-07-02 15:50:00,195.76,195.76,195.0,195.61,345151.0,188.8967,188.8967,188.1634,188.752,345151.0
2020-07-06 09:30:00,198.73,199.18,196.67,196.67,468786.0,191.7626,192.1968,189.7748,189.7748,468786.0
2020-07-06 09:40:00,196.75,197.14,196.19,196.26,156883.0,189.852,190.2283,189.3117,189.3792,156883.0
2020-07-06 09:50:00,196.25,197.01,196.14,196.85,140527.0,189.3695,190.1029,189.2634,189.9485,140527.0
2020-07-06 10:00:00,196.83,197.33,195.85,196.14,186063.0,189.9292,190.4117,188.9836,189.2634,186063.0
2020-07-06 10:10:00,196.22,196.82,195.68,196.03,245157.0,189.3406,189.9196,188.8195,189.1573,245157.0
2020-07-06 10:20:00,196.0,196.71,195.98,196.7,144730.0,189.1283,189.8134,189.109,189.8038,144730.0
2020-07-06 10:30:00,196.68,197.27,196.61,197.14,129037.0,189.7845,190.3538,189.7169,190.2283,129037.0
2020-07-06 10:40:00,197.12,197.45,196.98,197.4,208303.0,190.209,190.5275,190.074,190.4792,208303.0
2020-07-06 10:50:00,197.45,197.54,197.22,197.49,81072.0,190.5275,190.6143,190.3055,190.5661,81072.0
2020-07-06 11:00:00,197.5,197.78,197.44,197.51,71667.0,190.5757,190.8459,190.5178,190.5854,71667.0
2020-07-06 11:10:00,197.49,197.99,197.47,197.96,72221.0,190.5661,191.0485,190.5468,191.0196,72221.0
2020-07-06 11:20:00,197.99,198.05,197.79,198.01,69563.0,191.0485,191.1064,190.8556,191.0678,69563.0
2020-07-06 11:30:00,198.02,198.16,197.61,198.09,111000.0,191.0775,191.2126,190.6819,191.145,111000.0
2020-07-06 11:40:00,198.1,198.26,197.99,198.2,73897.0,191.1547,191.3091,191.0485,191.2512,73897.0
2020-07-06 11:50:00,198.2,198.28,197.64,197.71,90944.0,191.2512,191.3284,190.7108,190.7784,90944.0
2020-07-06 12:00:00,197.71,197.73,197.2,197.45,57790.0,190.7784,190.7977,190.2862,190.5275,57790.0
2020-07-06 12:10:00,197.42,197.71,197.27,197.32,82329.0,190.4985,190.7784,190.3538,190.402,82329.0
2020-07-06 12:20:00,197.28,197.45,197.1,197.45,82097.0,190.3634,190.5275,190.1897,190.5275,82097.0
2020-07-06 12:30:00,197.44,197.45,197.22,197.36,64957.0,190.5178,190.5275,190.3055,190.4406,64957.0
2020-07-06 12:40:00,197.38,197.52,197.31,197.48,42187.0,190.4599,190.595,190.3924,190.5564,42187.0
2020-07-06 12:50:00,197.5,197.5,197.15,197.17,47334.0,190.5757,190.5757,190.238,190.2573,47334.0
2020-07-06 13:00:00,197.18,197.18,196.94,196.98,88804.0,190.2669,190.2669,190.0354,190.074,88804.0
2020-07-06 13:10:00,196.97,197.13,196.8,196.86,68643.0,190.0643,190.2187,189.9003,189.9582,68643.0
2020-07-06 13:20:00,196.84,197.43,196.82,197.41,38027.0,189.9389,190.5082,189.9196,190.4889,38027.0
2020-07-06 13:30:00,197.45,197.58,197.31,197.49,44389.0,190.5275,190.6529,190.3924,190.5661,44389.0
2020-07-06 13:40:00,197.49,197.75,197.48,197.63,35679.0,190.5661,190.817,190.5564,190.7012,35679.0
2020-07-06 13:50:00,197.62,197.63,197.46,197.55,44702.0,190.6915,190.7012,190.5371,190.624,44702.0
2020-07-06 14:00:00,197.55,197.56,196.95,197.04,67465.0,190.624,190.6336,190.045,190.1319,67465.0
2020-07-06 14:10:00,197.03,197.17,196.75,196.82,75451.0,190.1222,190.2573,189.852,189.9196,75451.0
2020-07-06 14:20:00,196.83,197.1,196.71,197.0,67687.0,189.9292,190.1897,189.8134,190.0933,67687.0
2020-07-06 14:30:00,196.99,197.42,196.96,197.36,58386.0,190.0836,190.4985,190.0547,190.4406,58386.0
2020-07-06 14:40:00,197.38,197.38,196.89,196.96,40474.0,190.4599,190.4599,189.9871,190.0547,40474.0
2020-07-06 14:50:00,196.95,196.97,196.65,196.76,45214.0,190.045,190.0643,189.7555,189.8617,45214.0
2020-07-06 15:00:00,196.73,196.89,196.29,196.36,81760.0,189.8327,189.9871,189.4081,189.4757,81760.0
2020-07-06 15:10:00,196.35,196.7,196.25,196.66,58037.0,189.466,189.8038,189.3695,189.7652,58037.0
2020-07-06 15:20:00,196.65,196.86,196.57,196.81,40980.0,189.7555,189.9582,189.6783,189.9099,40980.0
2020-07-06 15:30:00,196.82,197.26,196.68,197.02,114721.0,189.9196,190.3441,189.7845,190.1126,114721.0
2020-07-06 15:40:00,197.04,197.66,196.99,197.65,154634.0,190.1319,190.7301,190.0836,190.7205,154634.0
2020-07-06 15:50:00,197.65,197.85,197.32,197.83,333245.0,190.7205,190.9135,190.402,190.8942,333245.0
2020-07-07 09:30:00,196.81,197.9,196.72,197.09,280253.0,189.9099,190.9617,189.8231,190.1801,280253.0
2020-07-07 09:40:00,197.16,198.71,197.16,198.55,173632.0,190.2476,191.7433,190.2476,191.5889,173632.0
2020-07-07 09:50:00,198.49,198.57,197.67,198.23,113189.0,191.531,191.6082,190.7398,191.2801,113189.0
2020-07-07 10:00:00,198.22,198.9,197.96,198.63,125320.0,191.2705,191.9266,191.0196,191.6661,125320.0
2020-07-07 10:10:00,198.64,198.87,198.41,198.42,120226.0,191.6758,191.8977,191.4538,191.4635,120226.0
2020-07-07 10:20:00,198.42,198.69,198.18,198.44,97446.0,191.4635,191.724,191.2319,191.4828,97446.0
2020-07-07 10:30:00,198.45,198.59,197.92,198.22,84461.0,191.4924,191.6275,190.981,191.2705,84461.0
2020-07-07 10:40:00,198.14,198.33,197.8,198.22,113151.0,191.1933,191.3766,190.8652,191.2705,113151.0
2020-07-07 10:50:00,198.22,198.71,198.16,198.23,90927.0,191.2705,191.7433,191.2126,191.2801,90927.0
2020-07-07 11:00:00,198.24,198.34,197.8,198.01,79136.0,191.2898,191.3863,190.8652,191.0678,79136.0
2020-07-07 11:10:00,198.01,198.36,198.0,198.34,61807.0,191.0678,191.4056,191.0582,191.3863,61807.0
2020-07-07 11:20:00,198.34,198.5,198.29,198.3,56845.0,191.3863,191.5407,191.338,191.3477,56845.0
2020-07-07 11:30:00,198.29,198.38,197.78,197.82,44279.0,191.338,191.4249,190.8459,190.8845,44279.0
2020-07-07 11:40:00,197.82,197.88,197.59,197.87,40190.0,190.8845,190.9424,190.6626,190.9328,40190.0
2020-07-07 11:50:00,197.86,198.02,197.68,197.77,56843.0,190.9231,191.0775,190.7494,190.8363,56843.0
2020-07-07 12:00:00,197.79,198.03,197.54,197.55,76675.0,190.8556,191.0871,190.6143,190.624,76675.0
2020-07-07 12:10:00,197.55,197.6,197.19,197.28,50950.0,190.624,190.6722,190.2766,190.3634,50950.0
2020-07-07 12:20:00,197.27,197.56,197.18,197.53,68666.0,190.3538,190.6336,190.2669,190.6047,68666.0
2020-07-07 12:30:00,197.5,197.74,197.34,197.7,47778.0,190.5757,190.8073,190.4213,190.7687,47778.0
2020-07-07 12:40:00,197.69,197.93,197.4,197.83,84776.0,190.7591,190.9906,190.4792,190.8942,84776.0
2020-07-07 12:50:00,197.83,197.89,197.54,197.58,55097.0,190.8942,190.9521,190.6143,190.6529,55097.0
2020-07-07 13:00:00,197.59,197.61,196.99,197.09,48235.0,190.6626,190.6819,190.0836,190.1801,48235.0
2020-07-07 13:10:00,197.09,197.11,196.8,196.81,59717.0,190.1801,190.1994,189.9003,189.9099,59717.0
2020-07-07 13:20:00,196.78,196.95,196.68,196.89,52938.0,189.881,190.045,189.7845,189.9871,52938.0
2020-07-07 13:30:00,196.86,197.07,196.73,196.94,43991.0,189.9582,190.1608,189.8327,190.0354,43991.0
2020-07-07 13:40:00,196.94,197.1,196.84,197.08,41138.0,190.0354,190.1897,189.9389,190.1704,41138.0
2020-07-07 13:50:00,197.08,197.11,196.72,196.75,51995.0,190.1704,190.1994,189.8231,189.852,51995.0
2020-07-07 14:00:00,196.76,196.82,196.52,196.69,74083.0,189.8617,189.9196,189.6301,189.7941,74083.0
2020-07-07 14:10:00,196.67,196.79,196.3,196.32,80280.0,189.7748,189.8906,189.4178,189.4371,80280.0
2020-07-07 14:20:00,196.32,196.37,195.82,195.86,134403.0,189.4371,189.4853,188.9546,188.9932,134403.0
2020-07-07 14:30:00,195.84,196.31,195.75,196.28,56206.0,188.9739,189.4274,188.8871,189.3985,56206.0
2020-07-07 14:40:00,196.27,196.4,196.03,196.04,82590.0,189.3888,189.5143,189.1573,189.1669,82590.0
2020-07-07 14:50:00,196.02,196.05,195.7,195.84,145318.0,189.1476,189.1766,188.8388,188.9739,145318.0
2020-07-07 15:00:00,195.84,195.9,195.22,195.33,148602.0,188.9739,189.0318,188.3757,188.4818,148602.0
2020-07-07 15:10:00,195.33,195.4,194.99,195.22,203630.0,188.4818,188.5493,188.1537,188.3757,203630.0
2020-07-07 15:20:00,195.22,195.57,194.89,195.03,309421.0,188.3757,188.7134,188.0572,188.1923,309421.0
2020-07-07 15:30:00,195.04,195.18,194.82,194.93,383244.0,188.202,188.3371,187.9897,188.0958,383244.0
2020-07-07 15:40:00,194.93,195.07,194.54,194.74,263278.0,188.0958,188.2309,187.7195,187.9125,263278.0
2020-07-07 15:50:00,194.7,194.74,193.81,194.27,592789.0,187.8739,187.9125,187.0151,187.459,592789.0
2020-07-08 09:30:00,195.08,195.52,194.49,195.31,466356.0,188.2406,188.6651,187.6713,188.4625,466356.0
2020-07-08 09:40:00,195.32,195.39,194.62,194.65,361479.0,188.4722,188.5397,187.7967,187.8256,361479.0
2020-07-08 09:50:00,194.65,195.05,194.37,195.02,223071.0,187.8256,188.2116,187.5555,188.1827,223071.0
2020-07-08 10:00:00,195.04,195.05,194.61,194.87,167826.0,188.202,188.2116,187.787,188.0379,167826.0
2020-07-08 10:10:00,194.88,195.13,194.6,194.62,133391.0,188.0476,188.2888,187.7774,187.7967,133391.0
2020-07-08 10:20:00,194.6,194.67,194.22,194.32,155906.0,187.7774,187.8449,187.4107,187.5072,155906.0
2020-07-08 10:30:00,194.32,194.57,194.05,194.57,105280.0,187.5072,187.7484,187.2467,187.7484,105280.0
2020-07-08 10:40:00,194.6,194.9,194.45,194.79,100273.0,187.7774,188.0669,187.6327,187.9607,100273.0
2020-07-08 10:50:00,194.78,195.3,194.72,195.11,105463.0,187.9511,188.4529,187.8932,188.2695,105463.0
2020-07-08 11:00:00,195.13,195.17,194.18,194.39,123835.0,188.2888,188.3274,187.3721,187.5748,123835.0
2020-07-08 11:10:00,194.42,194.56,193.85,193.87,143966.0,187.6037,187.7388,187.0537,187.073,143966.0
2020-07-08 11:20:00,193.88,194.04,193.12,193.68,167370.0,187.0826,187.237,186.3493,186.8897,167370.0
2020-07-08 11:30:00,193.7,193.94,193.42,193.9,97471.0,186.909,187.1405,186.6388,187.1019,97471.0
2020-07-08 11:40:00,193.91,194.35,193.9,194.22,99482.0,187.1116,187.5362,187.1019,187.4107,99482.0
2020-07-08 11:50:00,194.22,194.54,194.15,194.5,74391.0,187.4107,187.7195,187.3432,187.6809,74391.0
2020-07-08 12:00:00,194.51,194.67,194.33,194.48,115835.0,187.6906,187.8449,187.5169,187.6616,115835.0
2020-07-08 12:10:00,194.51,194.85,194.35,194.74,121845.0,187.6906,188.0186,187.5362,187.9125,121845.0
2020-07-08 12:20:00,194.75,194.75,194.27,194.35,108818.0,187.9221,187.9221,187.459,187.5362,108818.0
2020-07-08 12:30:00,194.37,194.53,194.16,194.27,94282.0,187.5555,187.7099,187.3528,187.459,94282.0
2020-07-08 12:40:00,194.28,194.29,193.9,194.0,90722.0,187.4686,187.4783,187.1019,187.1984,90722.0
2020-07-08 12:50:00,194.04,194.29,193.77,194.25,78521.0,187.237,187.4783,186.9765,187.4397,78521.0
2020-07-08 13:00:00,194.25,194.26,194.05,194.17,65568.0,187.4397,187.4493,187.2467,187.3625,65568.0
2020-07-08 13:10:00,194.16,194.16,193.8,193.8,61630.0,187.3528,187.3528,187.0054,187.0054,61630.0
2020-07-08 13:20:00,193.79,193.97,193.34,193.7,160948.0,186.9958,187.1695,186.5616,186.909,160948.0
2020-07-08 13:30:00,193.68,194.2,193.68,194.19,69903.0,186.8897,187.3914,186.8897,187.3818,69903.0
2020-07-08 13:40:00,194.18,194.27,194.05,194.14,85320.0,187.3721,187.459,187.2467,187.3335,85320.0
2020-07-08 13:50:00,194.16,194.36,194.03,194.25,104239.0,187.3528,187.5458,187.2274,187.4397,104239.0
2020-07-08 14:00:00,194.26,194.57,193.81,193.9,133155.0,187.4493,187.7484,187.0151,187.1019,133155.0
2020-07-08 14:10:00,193.91,194.14,193.8,194.1,93664.0,187.1116,187.3335,187.0054,187.2949,93664.0
2020-07-08 14:20:00,194.07,194.22,193.82,193.93,74568.0,187.266,187.4107,187.0247,187.1309,74568.0
2020-07-08 14:30:00,193.93,193.93,193.58,193.7,231886.0,187.1309,187.1309,186.7932,186.909,231886.0
2020-07-08 14:40:00,193.71,193.74,193.32,193.65,131620.0,186.9186,186.9475,186.5423,186.8607,131620.0
2020-07-08 14:50:00,193.65,194.16,193.48,194.1,144906.0,186.8607,187.3528,186.6967,187.2949,144906.0
2020-07-08 15:00:00,194.09,194.39,193.9,194.29,114928.0,187.2853,187.5748,187.1019,187.4783,114928.0
2020-07-08 15:10:00,194.31,194.53,194.28,194.38,94363.0,187.4976,187.7099,187.4686,187.5651,94363.0
2020-07-08 15:20:00,194.4,194.52,194.17,194.24,135903.0,187.5844,187.7002,187.3625,187.43,135903.0
2020-07-08 15:30:00,194.25,194.83,194.24,194.56,150546.0,187.4397,187.9993,187.43,187.7388,150546.0
2020-07-08 15:40:00,194.54,194.71,194.42,194.58,130479.0,187.7195,187.8835,187.6037,187.7581,130479.0
2020-07-08 15:50:00,194.65,195.12,194.4,195.04,326996.0,187.8256,188.2792,187.5844,188.202,326996.0
2020-07-09 09:30:00,195.0,195.49,192.73,193.21,585993.0,188.1634,188.6362,185.973,186.4361,585993.0
2020-07-09 09:40:00,193.21,193.72,192.76,193.56,312670.0,186.4361,186.9282,186.0019,186.7739,312670.0
2020-07-09 09:50:00,193.66,194.03,193.18,193.96,168518.0,186.8704,187.2274,186.4072,187.1598,168518.0
2020-07-09 10:00:00,193.98,194.35,193.62,193.77,189392.0,187.1791,187.5362,186.8318,186.9765,189392.0
2020-07-09 10:10:00,193.82,193.92,192.9,193.07,161167.0,187.0247,187.1212,186.137,186.301,161167.0
2020-07-09 10:20:00,193.05,193.21,192.81,192.95,119782.0,186.2817,186.4361,186.0502,186.1852,119782.0
2020-07-09 10:30:00,192.91,193.04,191.88,191.95,178245.0,186.1466,186.2721,185.1528,185.2203,178245.0
2020-07-09 10:40:00,191.92,192.03,190.95,191.01,214998.0,185.1914,185.2975,184.2554,184.3133,214998.0
2020-07-09 10:50:00,190.97,191.51,190.43,190.51,228173.0,184.2747,184.7957,183.7536,183.8308,228173.0
2020-07-09 11:00:00,190.53,191.05,190.03,191.01,208304.0,183.8501,184.3519,183.3676,184.3133,208304.0
2020-07-09 11:10:00,191.01,191.25,190.21,190.25,175996.0,184.3133,184.5448,183.5413,183.5799,175996.0
2020-07-09 11:20:00,190.23,190.83,190.02,190.58,136556.0,183.5606,184.1396,183.358,183.8983,136556.0
2020-07-09 11:30:00,190.63,190.68,190.13,190.49,116366.0,183.9466,183.9948,183.4641,183.8115,116366.0
2020-07-09 11:40:00,190.53,190.64,189.95,190.57,154116.0,183.8501,183.9562,183.2904,183.8887,154116.0
2020-07-09 11:50:00,190.51,191.08,190.4,191.01,77644.0,183.8308,184.3808,183.7246,184.3133,77644.0
2020-07-09 12:00:00,191.01,191.84,190.98,191.7,107916.0,184.3133,185.1142,184.2843,184.9791,107916.0
2020-07-09 12:10:00,191.69,191.72,191.32,191.64,93091.0,184.9694,184.9984,184.6124,184.9212,93091.0
2020-07-09 12:20:00,191.65,191.92,191.52,191.68,93378.0,184.9308,185.1914,184.8054,184.9598,93378.0
2020-07-09 12:30:00,191.64,191.77,191.43,191.6,61977.0,184.9212,185.0466,184.7185,184.8826,61977.0
2020-07-09 12:40:00,191.66,192.17,191.64,192.01,76368.0,184.9405,185.4326,184.9212,185.2782,76368.0
2020-07-09 12:50:00,192.0,192.15,191.83,192.1,67802.0,185.2686,185.4133,185.1045,185.365,67802.0
2020-07-09 13:00:00,192.09,192.6,191.96,192.53,94519.0,185.3554,185.8475,185.23,185.78,94519.0
2020-07-09 13:10:00,192.53,192.74,192.43,192.57,78357.0,185.78,185.9826,185.6835,185.8186,78357.0
2020-07-09 13:20:00,192.55,192.81,192.29,192.74,93667.0,185.7993,186.0502,185.5484,185.9826,93667.0
2020-07-09 13:30:00,192.76,193.0,192.6,192.63,112726.0,186.0019,186.2335,185.8475,185.8765,112726.0
2020-07-09 13:40:00,192.63,192.92,192.19,192.47,134746.0,185.8765,186.1563,185.4519,185.7221,134746.0
2020-07-09 13:50:00,192.47,192.49,191.93,191.95,192544.0,185.7221,185.7414,185.201,185.2203,192544.0
2020-07-09 14:00:00,191.9,192.25,191.81,192.16,85563.0,185.1721,185.5098,185.0852,185.4229,85563.0
2020-07-09 14:10:00,192.15,192.59,192.08,192.59,57836.0,185.4133,185.8379,185.3457,185.8379,57836.0
2020-07-09 14:20:00,192.59,192.59,192.31,192.38,66180.0,185.8379,185.8379,185.5677,185.6352,66180.0
2020-07-09 14:30:00,192.38,192.4,191.9,191.96,87372.0,185.6352,185.6545,185.1721,185.23,87372.0
2020-07-09 14:40:00,192.0,192.39,191.92,192.28,78390.0,185.2686,185.6449,185.1914,185.5387,78390.0
2020-07-09 14:50:00,192.31,192.39,192.07,192.3,70890.0,185.5677,185.6449,185.3361,185.558,70890.0
2020-07-09 15:00:00,192.28,192.46,192.15,192.38,101464.0,185.5387,185.7124,185.4133,185.6352,101464.0
2020-07-09 15:10:00,192.4,192.54,191.96,192.05,149371.0,185.6545,185.7896,185.23,185.3168,149371.0
2020-07-09 15:20:00,192.05,192.05,191.35,191.35,126281.0,185.3168,185.3168,184.6413,184.6413,126281.0
2020-07-09 15:30:00,191.32,191.4,190.75,191.25,161660.0,184.6124,184.6896,184.0624,184.5448,161660.0
2020-07-09 15:40:00,191.3,192.28,190.96,191.96,145473.0,184.5931,185.5387,184.265,185.23,145473.0
2020-07-09 15:50:00,191.95,192.22,191.55,192.2,424002.0,185.2203,185.4808,184.8343,185.4615,424002.0
2020-07-10 09:30:00,191.65,191.98,189.93,190.51,339799.0,184.9308,185.2493,183.2711,183.8308,339799.0
2020-07-10 09:40:00,190.52,191.06,190.45,190.78,231267.0,183.8404,184.3615,183.7729,184.0913,231267.0
2020-07-10 09:50:00,190.84,190.95,189.96,189.99,157553.0,184.1492,184.2554,183.3001,183.329,157553.0
2020-07-10 10:00:00,190.0,190.07,189.44,189.94,189477.0,183.3387,183.4062,182.7983,183.2808,189477.0
2020-07-10 10:10:00,189.92,190.46,189.82,190.3,171992.0,183.2615,183.7825,183.165,183.6282,171992.0
2020-07-10 10:20:00,190.3,190.31,189.79,190.2,129725.0,183.6282,183.6378,183.136,183.5317,129725.0
2020-07-10 10:30:00,190.17,190.59,190.0,190.07,185476.0,183.5027,183.908,183.3387,183.4062,185476.0
2020-07-10 10:40:00,190.07,190.39,189.95,190.05,229515.0,183.4062,183.715,183.2904,183.3869,229515.0
2020-07-10 10:50:00,190.05,190.54,190.02,190.27,81193.0,183.3869,183.8597,183.358,183.5992,81193.0
2020-07-10 11:00:00,190.27,190.55,189.99,190.53,89898.0,183.5992,183.8694,183.329,183.8501,89898.0
2020-07-10 11:10:00,190.54,190.67,190.21,190.39,91262.0,183.8597,183.9852,183.5413,183.715,91262.0
2020-07-10 11:20:00,190.4,190.5,190.12,190.19,126788.0,183.7246,183.8211,183.4545,183.522,126788.0
2020-07-10 11:30:00,190.17,190.46,190.08,190.31,90815.0,183.5027,183.7825,183.4159,183.6378,90815.0
2020-07-10 11:40:00,190.32,190.45,190.16,190.35,186014.0,183.6475,183.7729,183.4931,183.6764,186014.0
2020-07-10 11:50:00,190.37,190.84,190.35,190.77,117227.0,183.6957,184.1492,183.6764,184.0817,117227.0
2020-07-10 12:00:00,190.78,191.29,190.58,191.23,133351.0,184.0913,184.5834,183.8983,184.5255,133351.0
2020-07-10 12:10:00,191.22,191.44,190.83,190.93,154265.0,184.5159,184.7282,184.1396,184.2361,154265.0
2020-07-10 12:20:00,190.93,191.03,190.53,190.57,114598.0,184.2361,184.3326,183.8501,183.8887,114598.0
2020-07-10 12:30:00,190.57,190.93,190.53,190.73,52914.0,183.8887,184.2361,183.8501,184.0431,52914.0
2020-07-10 12:40:00,190.73,191.16,190.53,191.15,82224.0,184.0431,184.458,183.8501,184.4484,82224.0
2020-07-10 12:50:00,191.15,191.3,190.93,191.1,97922.0,184.4484,184.5931,184.2361,184.4001,97922.0
2020-07-10 13:00:00,191.1,191.16,190.97,191.14,80422.0,184.4001,184.458,184.2747,184.4387,80422.0
2020-07-10 13:10:00,191.16,191.36,191.07,191.35,128784.0,184.458,184.651,184.3712,184.6413,128784.0
2020-07-10 13:20:00,191.35,191.35,190.59,191.08,167422.0,184.6413,184.6413,183.908,184.3808,167422.0
2020-07-10 13:30:00,191.06,191.19,190.82,191.12,47247.0,184.3615,184.487,184.1299,184.4194,47247.0
2020-07-10 13:40:00,191.12,191.29,191.07,191.2,61324.0,184.4194,184.5834,184.3712,184.4966,61324.0
2020-07-10 13:50:00,191.2,191.45,191.16,191.42,90458.0,184.4966,184.7378,184.458,184.7089,90458.0
2020-07-10 14:00:00,191.45,191.55,191.32,191.34,107761.0,184.7378,184.8343,184.6124,184.6317,107761.0
2020-07-10 14:10:00,191.35,191.41,191.09,191.31,91572.0,184.6413,184.6992,184.3905,184.6027,91572.0
2020-07-10 14:20:00,191.29,191.48,191.19,191.42,101492.0,184.5834,184.7668,184.487,184.7089,101492.0
2020-07-10 14:30:00,191.43,191.85,191.4,191.75,99407.0,184.7185,185.1238,184.6896,185.0273,99407.0
2020-07-10 14:40:00,191.75,191.99,191.59,191.96,117067.0,185.0273,185.2589,184.8729,185.23,117067.0
2020-07-10 14:50:00,191.96,192.08,191.68,191.73,140898.0,185.23,185.3457,184.9598,185.008,140898.0
2020-07-10 15:00:00,191.72,191.93,191.55,191.82,100795.0,184.9984,185.201,184.8343,185.0949,100795.0
2020-07-10 15:10:00,191.84,192.51,191.83,192.46,109994.0,185.1142,185.7607,185.1045,185.7124,109994.0
2020-07-10 15:20:00,192.47,192.57,192.29,192.37,83069.0,185.7221,185.8186,185.5484,185.6256,83069.0
2020-07-10 15:30:00,192.38,192.79,192.27,192.51,151869.0,185.6352,186.0309,185.5291,185.7607,151869.0
2020-07-10 15:40:00,192.53,192.64,192.22,192.64,151479.0,185.78,185.8861,185.4808,185.8861,151479.0
2020-07-10 15:50:00,192.66,192.82,192.43,192.53,438466.0,185.9054,186.0598,185.6835,185.78,438466.0
2020-07-13 09:30:00,193.61,194.03,192.49,192.5,490478.0,186.8221,187.2274,185.7414,185.751,490478.0
2020-07-13 09:40:00,192.54,193.71,192.47,193.63,191846.0,185.7896,186.9186,185.7221,186.8414,191846.0
2020-07-13 09:50:00,193.66,193.94,192.96,192.98,174549.0,186.8704,187.1405,186.1949,186.2142,174549.0
2020-07-13 10:00:00,193.02,193.7,192.64,193.7,147245.0,186.2528,186.909,185.8861,186.909,147245.0
2020-07-13 10:10:00,193.72,193.72,193.22,193.3,97881.0,186.9282,186.9282,186.4458,186.523,97881.0
2020-07-13 10:20:00,193.31,193.71,193.29,193.62,87192.0,186.5326,186.9186,186.5133,186.8318,87192.0
2020-07-13 10:30:00,193.63,193.82,193.42,193.77,119643.0,186.8414,187.0247,186.6388,186.9765,119643.0
2020-07-13 10:40:00,193.78,193.99,193.49,193.89,99217.0,186.9861,187.1888,186.7063,187.0923,99217.0
2020-07-13 10:50:00,193.89,194.45,193.86,194.37,162417.0,187.0923,187.6327,187.0633,187.5555,162417.0
2020-07-13 11:00:00,194.37,194.69,194.29,194.55,141086.0,187.5555,187.8642,187.4783,187.7292,141086.0
2020-07-13 11:10:00,194.57,194.89,194.57,194.89,92369.0,187.7484,188.0572,187.7484,188.0572,92369.0
2020-07-13 11:20:00,194.86,195.04,194.65,194.86,135812.0,188.0283,188.202,187.8256,188.0283,135812.0
2020-07-13 11:30:00,194.88,194.97,194.28,194.46,97050.0,188.0476,188.1344,187.4686,187.6423,97050.0
2020-07-13 11:40:00,194.48,194.51,194.17,194.39,100116.0,187.6616,187.6906,187.3625,187.5748,100116.0
2020-07-13 11:50:00,194.4,194.74,194.37,194.72,74623.0,187.5844,187.9125,187.5555,187.8932,74623.0
2020-07-13 12:00:00,194.72,194.79,194.51,194.79,67570.0,187.8932,187.9607,187.6906,187.9607,67570.0
2020-07-13 12:10:00,194.78,194.92,194.58,194.92,88492.0,187.9511,188.0862,187.7581,188.0862,88492.0
2020-07-13 12:20:00,194.93,195.19,194.69,194.71,140555.0,188.0958,188.3467,187.8642,187.8835,140555.0
2020-07-13 12:30:00,194.69,194.89,194.58,194.83,81483.0,187.8642,188.0572,187.7581,187.9993,81483.0
2020-07-13 12:40:00,194.84,194.85,194.51,194.6,87134.0,188.009,188.0186,187.6906,187.7774,87134.0
2020-07-13 12:50:00,194.6,194.64,194.21,194.38,90412.0,187.7774,187.816,187.4011,187.5651,90412.0
2020-07-13 13:00:00,194.41,194.59,194.37,194.41,62234.0,187.5941,187.7677,187.5555,187.5941,62234.0
2020-07-13 13:10:00,194.45,194.82,194.35,194.68,94335.0,187.6327,187.9897,187.5362,187.8546,94335.0
2020-07-13 13:20:00,194.66,194.8,194.56,194.63,102672.0,187.8353,187.9704,187.7388,187.8063,102672.0
2020-07-13 13:30:00,194.66,194.98,194.62,194.8,91577.0,187.8353,188.1441,187.7967,187.9704,91577.0
2020-07-13 13:40:00,194.79,194.8,194.47,194.47,54330.0,187.9607,187.9704,187.652,187.652,54330.0
2020-07-13 13:50:00,194.47,194.53,194.3,194.36,62770.0,187.652,187.7099,187.4879,187.5458,62770.0
2020-07-13 14:00:00,194.38,194.48,193.55,193.72,154591.0,187.5651,187.6616,186.7642,186.9282,154591.0
2020-07-13 14:10:00,193.71,194.0,193.52,193.82,139292.0,186.9186,187.1984,186.7353,187.0247,139292.0
2020-07-13 14:20:00,193.83,193.83,193.09,193.21,133968.0,187.0344,187.0344,186.3203,186.4361,133968.0
2020-07-13 14:30:00,193.2,193.33,192.88,193.23,108204.0,186.4265,186.5519,186.1177,186.4554,108204.0
2020-07-13 14:40:00,193.22,193.67,193.15,193.57,67301.0,186.4458,186.88,186.3782,186.7835,67301.0
2020-07-13 14:50:00,193.54,193.89,193.47,193.71,73933.0,186.7546,187.0923,186.687,186.9186,73933.0
2020-07-13 15:00:00,193.75,193.75,192.13,192.2,121707.0,186.9572,186.9572,185.394,185.4615,121707.0
2020-07-13 15:10:00,192.15,192.46,192.03,192.09,145204.0,185.4133,185.7124,185.2975,185.3554,145204.0
2020-07-13 15:20:00,192.08,192.25,191.26,191.27,164415.0,185.3457,185.5098,184.5545,184.5641,164415.0
2020-07-13 15:30:00,191.3,191.44,190.1,190.17,223965.0,184.5931,184.7282,183.4352,183.5027,223965.0
2020-07-13 15:40:00,190.14,190.86,189.48,189.55,307977.0,183.4738,184.1685,182.8369,182.9044,307977.0
2020-07-13 15:50:00,189.53,189.68,188.7,189.04,787597.0,182.8851,183.0299,182.0842,182.4123,787597.0
2020-07-14 09:30:00,189.5,190.26,187.18,190.17,582235.0,182.8562,183.5896,180.6175,183.5027,582235.0
2020-07-14 09:40:00,190.21,190.97,189.49,189.61,220025.0,183.5413,184.2747,182.8466,182.9623,220025.0
2020-07-14 09:50:00,189.56,189.79,187.96,188.86,252422.0,182.9141,183.136,181.3702,182.2386,252422.0
2020-07-14 10:00:00,188.85,189.15,188.53,188.72,209930.0,182.229,182.5185,181.9202,182.1035,209930.0
2020-07-14 10:10:00,188.71,189.11,187.97,188.41,154662.0,182.0939,182.4799,181.3798,181.8044,154662.0
2020-07-14 10:20:00,188.45,189.1,188.26,189.07,123536.0,181.843,182.4702,181.6597,182.4413,123536.0
2020-07-14 10:30:00,189.02,190.01,189.02,189.13,154632.0,182.393,183.3483,182.393,182.4992,154632.0
2020-07-14 10:40:00,189.15,189.99,189.12,189.88,95468.0,182.5185,183.329,182.4895,183.2229,95468.0
2020-07-14 10:50:00,189.87,190.12,189.28,189.3,106798.0,183.2132,183.4545,182.6439,182.6632,106798.0
2020-07-14 11:00:00,189.3,189.91,188.93,189.39,103019.0,182.6632,183.2518,182.3062,182.7501,103019.0
2020-07-14 11:10:00,189.4,190.11,189.23,190.08,81222.0,182.7597,183.4448,182.5957,183.4159,81222.0
2020-07-14 11:20:00,190.03,190.2,189.69,189.82,97511.0,183.3676,183.5317,183.0395,183.165,97511.0
2020-07-14 11:30:00,189.8,190.4,189.64,190.19,66963.0,183.1457,183.7246,182.9913,183.522,66963.0
2020-07-14 11:40:00,190.17,190.64,190.1,190.47,78849.0,183.5027,183.9562,183.4352,183.7922,78849.0
2020-07-14 11:50:00,190.45,190.58,189.99,190.14,97563.0,183.7729,183.8983,183.329,183.4738,97563.0
2020-07-14 12:00:00,190.18,190.28,189.74,189.8,57942.0,183.5124,183.6089,183.0878,183.1457,57942.0
2020-07-14 12:10:00,189.87,190.45,189.82,190.4,132104.0,183.2132,183.7729,183.165,183.7246,132104.0
2020-07-14 12:20:00,190.38,190.6,190.27,190.4,95701.0,183.7053,183.9176,183.5992,183.7246,95701.0
2020-07-14 12:30:00,190.45,191.11,190.45,191.09,198212.0,183.7729,184.4098,183.7729,184.3905,198212.0
2020-07-14 12:40:00,191.08,191.21,190.74,191.02,80690.0,184.3808,184.5062,184.0527,184.3229,80690.0
2020-07-14 12:50:00,191.01,191.03,190.28,190.29,82929.0,184.3133,184.3326,183.6089,183.6185,82929.0
2020-07-14 13:00:00,190.3,190.38,189.91,190.04,60328.0,183.6282,183.7053,183.2518,183.3773,60328.0
2020-07-14 13:10:00,190.01,190.42,189.96,190.28,82484.0,183.3483,183.7439,183.3001,183.6089,82484.0
2020-07-14 13:20:00,190.28,190.65,190.24,190.49,53169.0,183.6089,183.9659,183.5703,183.8115,53169.0
2020-07-14 13:30:00,190.48,191.22,190.45,191.19,72941.0,183.8018,184.5159,183.7729,184.487,72941.0
2020-07-14 13:40:00,191.16,191.6,191.12,191.49,73729.0,184.458,184.8826,184.4194,184.7764,73729.0
2020-07-14 13:50:00,191.47,191.81,191.02,191.35,126403.0,184.7571,185.0852,184.3229,184.6413,126403.0
2020-07-14 14:00:00,191.37,191.89,191.11,191.55,111790.0,184.6606,185.1624,184.4098,184.8343,111790.0
2020-07-14 14:10:00,191.56,192.11,191.39,192.06,89872.0,184.844,185.3747,184.6799,185.3264,89872.0
2020-07-14 14:20:00,192.08,192.26,191.92,192.16,105484.0,185.3457,185.5194,185.1914,185.4229,105484.0
2020-07-14 14:30:00,192.19,192.42,191.91,191.96,74751.0,185.4519,185.6738,185.1817,185.23,74751.0
2020-07-14 14:40:00,191.95,192.17,191.69,191.75,84227.0,185.2203,185.4326,184.9694,185.0273,84227.0
2020-07-14 14:50:00,191.75,192.38,191.72,192.19,72395.0,185.0273,185.6352,184.9984,185.4519,72395.0
2020-07-14 15:00:00,192.22,192.34,191.51,191.69,123479.0,185.4808,185.5966,184.7957,184.9694,123479.0
2020-07-14 15:10:00,191.7,191.88,191.26,191.56,111732.0,184.9791,185.1528,184.5545,184.844,111732.0
2020-07-14 15:20:00,191.59,192.44,191.54,192.34,120723.0,184.8729,185.6931,184.8247,185.5966,120723.0
2020-07-14 15:30:00,192.39,192.56,192.22,192.51,135913.0,185.6449,185.8089,185.4808,185.7607,135913.0
2020-07-14 15:40:00,192.52,193.2,192.46,192.91,170673.0,185.7703,186.4265,185.7124,186.1466,170673.0
2020-07-14 15:50:00,192.93,193.47,192.93,193.3,411338.0,186.1659,186.687,186.1659,186.523,411338.0
2020-07-15 09:30:00,195.23,196.27,194.5,195.92,531410.0,188.3853,189.3888,187.6809,189.0511,531410.0
2020-07-15 09:40:00,195.92,196.97,195.8,196.44,245744.0,189.0511,190.0643,188.9353,189.5529,245744.0
2020-07-15 09:50:00,196.47,197.11,196.26,197.06,258535.0,189.5818,190.1994,189.3792,190.1512,258535.0
2020-07-15 10:00:00,197.08,197.54,196.69,197.0,332909.0,190.1704,190.6143,189.7941,190.0933,332909.0
2020-07-15 10:10:00,197.01,197.44,196.68,197.43,170208.0,190.1029,190.5178,189.7845,190.5082,170208.0
2020-07-15 10:20:00,197.43,197.72,197.18,197.36,146073.0,190.5082,190.788,190.2669,190.4406,146073.0
2020-07-15 10:30:00,197.37,197.62,197.12,197.5,115133.0,190.4503,190.6915,190.209,190.5757,115133.0
2020-07-15 10:40:00,197.51,197.77,197.43,197.67,128086.0,190.5854,190.8363,190.5082,190.7398,128086.0
2020-07-15 10:50:00,197.65,197.65,196.9,196.97,123867.0,190.7205,190.7205,189.9968,190.0643,123867.0
2020-07-15 11:00:00,197.0,197.04,196.0,196.38,144686.0,190.0933,190.1319,189.1283,189.495,144686.0
2020-07-15 11:10:00,196.33,196.56,196.04,196.26,111783.0,189.4467,189.6687,189.1669,189.3792,111783.0
2020-07-15 11:20:00,196.26,196.49,195.65,196.34,141647.0,189.3792,189.6011,188.7906,189.4564,141647.0
2020-07-15 11:30:00,196.32,196.76,195.85,195.85,56000.0,189.4371,189.8617,188.9836,188.9836,56000.0
2020-07-15 11:40:00,195.84,195.99,195.28,195.35,124971.0,188.9739,189.1187,188.4336,188.5011,124971.0
2020-07-15 11:50:00,195.34,195.78,195.17,195.17,84032.0,188.4915,188.916,188.3274,188.3274,84032.0
2020-07-15 12:00:00,195.16,195.41,194.94,195.13,180581.0,188.3178,188.559,188.1055,188.2888,180581.0
2020-07-15 12:10:00,195.12,195.51,194.84,195.45,138078.0,188.2792,188.6555,188.009,188.5976,138078.0
2020-07-15 12:20:00,195.43,195.52,195.03,195.51,75449.0,188.5783,188.6651,188.1923,188.6555,75449.0
2020-07-15 12:30:00,195.54,195.66,194.9,194.99,58824.0,188.6844,188.8002,188.0669,188.1537,58824.0
2020-07-15 12:40:00,195.01,195.7,194.97,195.61,47804.0,188.173,188.8388,188.1344,188.752,47804.0
2020-07-15 12:50:00,195.61,195.99,195.61,195.93,40306.0,188.752,189.1187,188.752,189.0608,40306.0
2020-07-15 13:00:00,195.93,196.37,195.7,196.31,73428.0,189.0608,189.4853,188.8388,189.4274,73428.0
2020-07-15 13:10:00,196.3,196.56,196.17,196.48,89124.0,189.4178,189.6687,189.2924,189.5915,89124.0
2020-07-15 13:20:00,196.5,196.56,196.08,196.29,99941.0,189.6108,189.6687,189.2055,189.4081,99941.0
2020-07-15 13:30:00,196.26,196.58,196.18,196.34,78698.0,189.3792,189.688,189.302,189.4564,78698.0
2020-07-15 13:40:00,196.35,196.55,196.3,196.42,57911.0,189.466,189.659,189.4178,189.5336,57911.0
2020-07-15 13:50:00,196.36,196.62,196.08,196.17,82553.0,189.4757,189.7266,189.2055,189.2924,82553.0
2020-07-15 14:00:00,196.14,196.87,195.92,196.55,94075.0,189.2634,189.9678,189.0511,189.659,94075.0
2020-07-15 14:10:00,196.54,196.91,196.54,196.75,66286.0,189.6494,190.0064,189.6494,189.852,66286.0
2020-07-15 14:20:00,196.77,196.96,196.59,196.73,81573.0,189.8713,190.0547,189.6976,189.8327,81573.0
2020-07-15 14:30:00,196.76,196.89,196.65,196.7,84676.0,189.8617,189.9871,189.7555,189.8038,84676.0
2020-07-15 14:40:00,196.7,196.83,196.38,196.42,58976.0,189.8038,189.9292,189.495,189.5336,58976.0
2020-07-15 14:50:00,196.45,196.46,195.77,195.79,74544.0,189.5625,189.5722,188.9064,188.9257,74544.0
2020-07-15 15:00:00,195.76,196.09,195.38,195.47,109154.0,188.8967,189.2152,188.5301,188.6169,109154.0
2020-07-15 15:10:00,195.43,195.87,195.23,195.85,80641.0,188.5783,189.0029,188.3853,188.9836,80641.0
2020-07-15 15:20:00,195.86,196.18,195.58,196.05,97263.0,188.9932,189.302,188.723,189.1766,97263.0
2020-07-15 15:30:00,196.05,196.32,195.99,196.09,111141.0,189.1766,189.4371,189.1187,189.2152,111141.0
2020-07-15 15:40:00,196.05,196.66,195.9,196.55,135098.0,189.1766,189.7652,189.0318,189.659,135098.0
2020-07-15 15:50:00,196.57,196.63,195.76,196.5,289125.0,189.6783,189.7362,188.8967,189.6108,289125.0
2020-07-16 09:30:00,195.33,195.71,194.37,194.97,348608.0,188.4818,188.8485,187.5555,188.1344,348608.0
2020-07-16 09:40:00,194.91,195.15,194.03,194.48,96493.0,188.0765,188.3081,187.2274,187.6616,96493.0
2020-07-16 09:50:00,194.47,195.08,194.23,194.53,104860.0,187.652,188.2406,187.4204,187.7099,104860.0
2020-07-16 10:00:00,194.53,194.71,193.3,193.73,80835.0,187.7099,187.8835,186.523,186.9379,80835.0
2020-07-16 10:10:00,193.75,193.84,193.12,193.54,109649.0,186.9572,187.044,186.3493,186.7546,109649.0
2020-07-16 10:20:00,193.5,193.85,193.34,193.72,112630.0,186.716,187.0537,186.5616,186.9282,112630.0
2020-07-16 10:30:00,193.7,193.9,193.48,193.83,83520.0,186.909,187.1019,186.6967,187.0344,83520.0
2020-07-16 10:40:00,193.8,194.06,193.54,193.57,101583.0,187.0054,187.2563,186.7546,186.7835,101583.0
2020-07-16 10:50:00,193.57,194.17,193.52,193.59,110311.0,186.7835,187.3625,186.7353,186.8028,110311.0
2020-07-16 11:00:00,193.59,193.66,193.02,193.23,66260.0,186.8028,186.8704,186.2528,186.4554,66260.0
2020-07-16 11:10:00,193.15,193.34,192.52,192.78,97925.0,186.3782,186.5616,185.7703,186.0212,97925.0
2020-07-16 11:20:00,192.71,193.16,192.65,192.81,86489.0,185.9537,186.3879,185.8958,186.0502,86489.0
2020-07-16 11:30:00,192.81,193.04,192.56,193.02,52235.0,186.0502,186.2721,185.8089,186.2528,52235.0
2020-07-16 11:40:00,193.01,193.07,192.65,192.73,59277.0,186.2431,186.301,185.8958,185.973,59277.0
2020-07-16 11:50:00,192.72,193.24,192.69,193.21,53586.0,185.9633,186.4651,185.9344,186.4361,53586.0
2020-07-16 12:00:00,193.2,193.53,193.19,193.4,46076.0,186.4265,186.7449,186.4168,186.6195,46076.0
2020-07-16 12:10:00,193.4,193.49,193.0,193.01,70758.0,186.6195,186.7063,186.2335,186.2431,70758.0
2020-07-16 12:20:00,193.02,193.18,192.79,192.99,36310.0,186.2528,186.4072,186.0309,186.2238,36310.0
2020-07-16 12:30:00,192.99,193.23,192.96,193.17,44247.0,186.2238,186.4554,186.1949,186.3975,44247.0
2020-07-16 12:40:00,193.18,193.26,193.11,193.16,28544.0,186.4072,186.4844,186.3396,186.3879,28544.0
2020-07-16 12:50:00,193.15,193.37,192.95,193.01,37966.0,186.3782,186.5905,186.1852,186.2431,37966.0
2020-07-16 13:00:00,193.02,193.2,192.96,193.19,43583.0,186.2528,186.4265,186.1949,186.4168,43583.0
2020-07-16 13:10:00,193.17,193.54,193.17,193.48,41412.0,186.3975,186.7546,186.3975,186.6967,41412.0
2020-07-16 13:20:00,193.45,193.7,193.4,193.65,49305.0,186.6677,186.909,186.6195,186.8607,49305.0
2020-07-16 13:30:00,193.67,193.68,193.37,193.41,45227.0,186.88,186.8897,186.5905,186.6291,45227.0
2020-07-16 13:40:00,193.45,193.58,193.24,193.52,34539.0,186.6677,186.7932,186.4651,186.7353,34539.0
2020-07-16 13:50:00,193.48,193.52,193.11,193.12,43172.0,186.6967,186.7353,186.3396,186.3493,43172.0
2020-07-16 14:00:00,193.1,193.59,193.07,193.48,36831.0,186.33,186.8028,186.301,186.6967,36831.0
2020-07-16 14:10:00,193.51,193.59,193.36,193.48,36500.0,186.7256,186.8028,186.5809,186.6967,36500.0
2020-07-16 14:20:00,193.49,193.71,193.45,193.68,59209.0,186.7063,186.9186,186.6677,186.8897,59209.0
2020-07-16 14:30:00,193.69,193.76,193.43,193.46,41174.0,186.8993,186.9668,186.6484,186.6774,41174.0
2020-07-16 14:40:00,193.44,193.59,193.04,193.04,47930.0,186.6581,186.8028,186.2721,186.2721,47930.0
2020-07-16 14:50:00,193.05,193.38,192.95,193.01,94782.0,186.2817,186.6002,186.1852,186.2431,94782.0
2020-07-16 15:00:00,193.03,193.33,192.93,193.24,61242.0,186.2624,186.5519,186.1659,186.4651,61242.0
2020-07-16 15:10:00,193.2,193.46,193.06,193.43,73910.0,186.4265,186.6774,186.2914,186.6484,73910.0
2020-07-16 15:20:00,193.44,193.72,193.25,193.69,68601.0,186.6581,186.9282,186.4747,186.8993,68601.0
2020-07-16 15:30:00,193.69,193.96,193.5,193.89,65085.0,186.8993,187.1598,186.716,187.0923,65085.0
2020-07-16 15:40:00,193.89,193.94,193.43,193.58,103376.0,187.0923,187.1405,186.6484,186.7932,103376.0
2020-07-16 15:50:00,193.61,193.64,193.12,193.5,318920.0,186.8221,186.8511,186.3493,186.716,318920.0
2020-07-17 09:30:00,194.83,194.91,193.52,193.92,603140.0,187.9993,188.0765,186.7353,187.1212,603140.0
2020-07-17 09:40:00,193.89,193.93,193.21,193.44,118717.0,187.0923,187.1309,186.4361,186.6581,118717.0
2020-07-17 09:50:00,193.4,193.69,193.2,193.56,94571.0,186.6195,186.8993,186.4265,186.7739,94571.0
2020-07-17 10:00:00,193.57,193.75,193.16,193.57,112029.0,186.7835,186.9572,186.3879,186.7835,112029.0
2020-07-17 10:10:00,193.59,193.82,193.4,193.5,82232.0,186.8028,187.0247,186.6195,186.716,82232.0
2020-07-17 10:20:00,193.51,193.91,193.12,193.37,82332.0,186.7256,187.1116,186.3493,186.5905,82332.0
2020-07-17 10:30:00,193.38,193.51,193.12,193.34,68202.0,186.6002,186.7256,186.3493,186.5616,68202.0
2020-07-17 10:40:00,193.35,193.6,193.19,193.58,64937.0,186.5712,186.8125,186.4168,186.7932,64937.0
2020-07-17 10:50:00,193.55,193.79,193.5,193.74,69568.0,186.7642,186.9958,186.716,186.9475,69568.0
2020-07-17 11:00:00,193.75,193.9,193.51,193.67,101217.0,186.9572,187.1019,186.7256,186.88,101217.0
2020-07-17 11:10:00,193.68,193.75,193.38,193.49,83126.0,186.8897,186.9572,186.6002,186.7063,83126.0
2020-07-17 11:20:00,193.54,193.73,193.47,193.73,51739.0,186.7546,186.9379,186.687,186.9379,51739.0
2020-07-17 11:30:00,193.74,193.85,193.61,193.83,59965.0,186.9475,187.0537,186.8221,187.0344,59965.0
2020-07-17 11:40:00,193.83,193.91,193.53,193.61,42746.0,187.0344,187.1116,186.7449,186.8221,42746.0
2020-07-17 11:50:00,193.59,193.96,193.57,193.9,114505.0,186.8028,187.1598,186.7835,187.1019,114505.0
2020-07-17 12:00:00,193.9,194.4,193.83,194.39,134421.0,187.1019,187.5844,187.0344,187.5748,134421.0
2020-07-17 12:10:00,194.39,194.42,194.06,194.21,124121.0,187.5748,187.6037,187.2563,187.4011,124121.0
2020-07-17 12:20:00,194.22,194.5,194.11,194.36,56847.0,187.4107,187.6809,187.3046,187.5458,56847.0
2020-07-17 12:30:00,194.36,194.38,194.2,194.21,64980.0,187.5458,187.5651,187.3914,187.4011,64980.0
2020-07-17 12:40:00,194.24,194.28,194.04,194.25,102203.0,187.43,187.4686,187.237,187.4397,102203.0
2020-07-17 12:50:00,194.28,194.31,194.05,194.13,61636.0,187.4686,187.4976,187.2467,187.3239,61636.0
2020-07-17 13:00:00,194.12,194.21,193.95,194.15,53614.0,187.3142,187.4011,187.1502,187.3432,53614.0
2020-07-17 13:10:00,194.15,194.22,193.7,193.91,82885.0,187.3432,187.4107,186.909,187.1116,82885.0
2020-07-17 13:20:00,193.95,194.14,193.87,194.1,45688.0,187.1502,187.3335,187.073,187.2949,45688.0
2020-07-17 13:30:00,194.09,194.11,193.89,194.04,52014.0,187.2853,187.3046,187.0923,187.237,52014.0
2020-07-17 13:40:00,194.04,194.13,194.0,194.13,51127.0,187.237,187.3239,187.1984,187.3239,51127.0
2020-07-17 13:50:00,194.12,194.12,193.95,194.02,47816.0,187.3142,187.3142,187.1502,187.2177,47816.0
2020-07-17 14:00:00,194.03,194.62,194.03,194.58,54966.0,187.2274,187.7967,187.2274,187.7581,54966.0
2020-07-17 14:10:00,194.59,194.95,194.56,194.88,89067.0,187.7677,188.1151,187.7388,188.0476,89067.0
2020-07-17 14:20:00,194.87,194.98,194.76,194.98,49229.0,188.0379,188.1441,187.9318,188.1441,49229.0
2020-07-17 14:30:00,194.99,195.03,194.84,194.99,81882.0,188.1537,188.1923,188.009,188.1537,81882.0
2020-07-17 14:40:00,194.99,195.52,194.93,195.32,207294.0,188.1537,188.6651,188.0958,188.4722,207294.0
2020-07-17 14:50:00,195.33,195.57,195.24,195.26,66777.0,188.4818,188.7134,188.395,188.4143,66777.0
2020-07-17 15:00:00,195.25,195.57,194.96,195.39,79084.0,188.4046,188.7134,188.1248,188.5397,79084.0
2020-07-17 15:10:00,195.39,195.4,195.04,195.35,64146.0,188.5397,188.5493,188.202,188.5011,64146.0
2020-07-17 15:20:00,195.35,195.48,195.29,195.47,60140.0,188.5011,188.6265,188.4432,188.6169,60140.0
2020-07-17 15:30:00,195.46,195.55,195.28,195.32,97176.0,188.6072,188.6941,188.4336,188.4722,97176.0
2020-07-17 15:40:00,195.32,195.39,195.14,195.3,116689.0,188.4722,188.5397,188.2985,188.4529,116689.0
2020-07-17 15:50:00,195.34,195.5,194.98,195.16,297764.0,188.4915,188.6458,188.1441,188.3178,297764.0
2020-07-20 09:30:00,194.74,195.09,193.71,194.15,256311.0,187.9125,188.2502,186.9186,187.3432,256311.0
2020-07-20 09:40:00,194.19,195.0,193.67,194.53,148116.0,187.3818,188.1634,186.88,187.7099,148116.0
2020-07-20 09:50:00,194.53,195.71,194.53,195.7,156417.0,187.7099,188.8485,187.7099,188.8388,156417.0
2020-07-20 10:00:00,195.71,196.95,195.55,196.95,201471.0,188.8485,190.045,188.6941,190.045,201471.0
2020-07-20 10:10:00,196.94,197.16,196.78,196.98,175043.0,190.0354,190.2476,189.881,190.074,175043.0
2020-07-20 10:20:00,196.98,197.8,196.89,197.8,188158.0,190.074,190.8652,189.9871,190.8652,188158.0
2020-07-20 10:30:00,197.78,198.23,197.66,198.07,203106.0,190.8459,191.2801,190.7301,191.1257,203106.0
2020-07-20 10:40:00,198.05,198.53,197.88,198.39,170614.0,191.1064,191.5696,190.9424,191.4345,170614.0
2020-07-20 10:50:00,198.39,198.45,198.16,198.35,211833.0,191.4345,191.4924,191.2126,191.3959,211833.0
2020-07-20 11:00:00,198.38,198.41,197.17,197.3,106606.0,191.4249,191.4538,190.2573,190.3827,106606.0
2020-07-20 11:10:00,197.31,198.0,197.31,197.78,73060.0,190.3924,191.0582,190.3924,190.8459,73060.0
2020-07-20 11:20:00,197.8,198.12,197.68,198.04,59802.0,190.8652,191.174,190.7494,191.0968,59802.0
2020-07-20 11:30:00,198.07,198.18,197.89,198.03,47582.0,191.1257,191.2319,190.9521,191.0871,47582.0
2020-07-20 11:40:00,198.05,198.18,197.73,197.8,71674.0,191.1064,191.2319,190.7977,190.8652,71674.0
2020-07-20 11:50:00,197.83,198.0,197.78,197.92,77689.0,190.8942,191.0582,190.8459,190.981,77689.0
2020-07-20 12:00:00,197.96,198.22,197.79,198.22,164886.0,191.0196,191.2705,190.8556,191.2705,164886.0
2020-07-20 12:10:00,198.23,199.01,198.23,198.96,301840.0,191.2801,192.0328,191.2801,191.9845,301840.0
2020-07-20 12:20:00,198.96,199.14,198.78,198.94,323656.0,191.9845,192.1582,191.8108,191.9652,323656.0
2020-07-20 12:30:00,198.96,198.97,198.65,198.74,195305.0,191.9845,191.9942,191.6854,191.7723,195305.0
2020-07-20 12:40:00,198.78,198.82,198.49,198.6,44920.0,191.8108,191.8494,191.531,191.6372,44920.0
2020-07-20 12:50:00,198.6,198.61,198.32,198.44,52123.0,191.6372,191.6468,191.367,191.4828,52123.0
2020-07-20 13:00:00,198.43,198.58,198.19,198.26,160624.0,191.4731,191.6179,191.2415,191.3091,160624.0
2020-07-20 13:10:00,198.25,198.46,198.15,198.44,38801.0,191.2994,191.5021,191.2029,191.4828,38801.0
2020-07-20 13:20:00,198.45,198.71,198.39,198.53,85751.0,191.4924,191.7433,191.4345,191.5696,85751.0
2020-07-20 13:30:00,198.56,198.69,198.49,198.58,47903.0,191.5986,191.724,191.531,191.6179,47903.0
2020-07-20 13:40:00,198.58,199.34,198.58,199.25,95386.0,191.6179,192.3512,191.6179,192.2644,95386.0
2020-07-20 13:50:00,199.24,199.48,199.15,199.43,77602.0,192.2547,192.4863,192.1679,192.4381,77602.0
2020-07-20 14:00:00,199.43,199.44,199.01,199.15,81591.0,192.4381,192.4477,192.0328,192.1679,81591.0
2020-07-20 14:10:00,199.14,199.35,198.97,198.99,79897.0,192.1582,192.3609,191.9942,192.0135,79897.0
2020-07-20 14:20:00,198.97,199.13,198.94,199.1,47252.0,191.9942,192.1486,191.9652,192.1196,47252.0
2020-07-20 14:30:00,199.09,199.17,198.79,198.86,48853.0,192.11,192.1872,191.8205,191.888,48853.0
2020-07-20 14:40:00,198.86,198.94,198.69,198.87,86289.0,191.888,191.9652,191.724,191.8977,86289.0
2020-07-20 14:50:00,198.86,198.96,198.67,198.79,67338.0,191.888,191.9845,191.7047,191.8205,67338.0
2020-07-20 15:00:00,198.79,199.04,198.62,198.66,86704.0,191.8205,192.0617,191.6565,191.6951,86704.0
2020-07-20 15:10:00,198.66,198.99,198.52,198.82,97650.0,191.6951,192.0135,191.56,191.8494,97650.0
2020-07-20 15:20:00,198.8,199.02,198.79,198.93,142361.0,191.8301,192.0424,191.8205,191.9556,142361.0
2020-07-20 15:30:00,198.92,199.03,198.79,198.83,135657.0,191.9459,192.0521,191.8205,191.8591,135657.0
2020-07-20 15:40:00,198.83,198.95,198.66,198.9,122711.0,191.8591,191.9749,191.6951,191.9266,122711.0
2020-07-20 15:50:00,198.91,198.98,198.43,198.47,292535.0,191.9363,192.0038,191.4731,191.5117,292535.0
2020-07-21 09:30:00,200.0,200.17,198.3,198.31,514385.0,192.9881,193.1521,191.3477,191.3573,514385.0
2020-07-21 09:40:00,198.36,198.89,197.56,198.76,142820.0,191.4056,191.917,190.6336,191.7915,142820.0
2020-07-21 09:50:00,198.79,198.92,198.28,198.41,282312.0,191.8205,191.9459,191.3284,191.4538,282312.0
2020-07-21 10:00:00,198.4,198.54,197.82,197.86,193758.0,191.4442,191.5793,190.8845,190.9231,193758.0
2020-07-21 10:10:00,197.86,198.46,197.56,198.4,122790.0,190.9231,191.5021,190.6336,191.4442,122790.0
2020-07-21 10:20:00,198.38,198.45,197.7,197.96,79085.0,191.4249,191.4924,190.7687,191.0196,79085.0
2020-07-21 10:30:00,197.97,198.17,197.76,198.04,97018.0,191.0292,191.2222,190.8266,191.0968,97018.0
2020-07-21 10:40:00,198.02,198.3,197.62,197.96,122899.0,191.0775,191.3477,190.6915,191.0196,122899.0
2020-07-21 10:50:00,197.98,198.33,197.72,197.86,115151.0,191.0389,191.3766,190.788,190.9231,115151.0
2020-07-21 11:00:00,197.85,198.16,197.82,197.82,95760.0,190.9135,191.2126,190.8845,190.8845,95760.0
2020-07-21 11:10:00,197.85,198.55,197.51,198.38,123843.0,190.9135,191.5889,190.5854,191.4249,123843.0
2020-07-21 11:20:00,198.4,198.5,198.03,198.21,73392.0,191.4442,191.5407,191.0871,191.2608,73392.0
2020-07-21 11:30:00,198.3,198.43,197.89,197.95,49190.0,191.3477,191.4731,190.9521,191.0099,49190.0
2020-07-21 11:40:00,197.92,198.16,197.46,197.55,70050.0,190.981,191.2126,190.5371,190.624,70050.0
2020-07-21 11:50:00,197.53,197.68,197.31,197.6,71967.0,190.6047,190.7494,190.3924,190.6722,71967.0
2020-07-21 12:00:00,197.62,197.63,197.06,197.09,72376.0,190.6915,190.7012,190.1512,190.1801,72376.0
2020-07-21 12:10:00,197.16,197.16,196.66,196.66,95159.0,190.2476,190.2476,189.7652,189.7652,95159.0
2020-07-21 12:20:00,196.67,196.92,196.61,196.83,104782.0,189.7748,190.0161,189.7169,189.9292,104782.0
2020-07-21 12:30:00,196.81,196.87,196.44,196.56,214926.0,189.9099,189.9678,189.5529,189.6687,214926.0
2020-07-21 12:40:00,196.55,197.07,196.47,196.91,382960.0,189.659,190.1608,189.5818,190.0064,382960.0
2020-07-21 12:50:00,196.94,197.12,196.78,197.03,95689.0,190.0354,190.209,189.881,190.1222,95689.0
2020-07-21 13:00:00,197.03,197.04,196.85,196.94,58648.0,190.1222,190.1319,189.9485,190.0354,58648.0
2020-07-21 13:10:00,196.95,197.02,196.68,196.99,61797.0,190.045,190.1126,189.7845,190.0836,61797.0
2020-07-21 13:20:00,197.0,197.14,196.83,196.97,164311.0,190.0933,190.2283,189.9292,190.0643,164311.0
2020-07-21 13:30:00,196.96,197.06,196.92,196.99,121115.0,190.0547,190.1512,190.0161,190.0836,121115.0
2020-07-21 13:40:00,196.99,197.06,196.9,196.93,117515.0,190.0836,190.1512,189.9968,190.0257,117515.0
2020-07-21 13:50:00,196.94,197.06,196.87,196.99,93510.0,190.0354,190.1512,189.9678,190.0836,93510.0
2020-07-21 14:00:00,197.0,197.49,196.99,197.49,75236.0,190.0933,190.5661,190.0836,190.5661,75236.0
2020-07-21 14:10:00,197.48,197.5,197.24,197.25,79708.0,190.5564,190.5757,190.3248,190.3345,79708.0
2020-07-21 14:20:00,197.3,197.4,197.14,197.2,97409.0,190.3827,190.4792,190.2283,190.2862,97409.0
2020-07-21 14:30:00,197.2,197.24,196.97,197.02,119226.0,190.2862,190.3248,190.0643,190.1126,119226.0
2020-07-21 14:40:00,197.02,197.08,196.93,196.99,95818.0,190.1126,190.1704,190.0257,190.0836,95818.0
2020-07-21 14:50:00,197.01,197.07,196.95,197.01,119073.0,190.1029,190.1608,190.045,190.1029,119073.0
2020-07-21 15:00:00,197.0,197.07,196.64,196.72,111022.0,190.0933,190.1608,189.7459,189.8231,111022.0
2020-07-21 15:10:00,196.69,196.78,196.29,196.44,92261.0,189.7941,189.881,189.4081,189.5529,92261.0
2020-07-21 15:20:00,196.46,196.73,196.32,196.52,93980.0,189.5722,189.8327,189.4371,189.6301,93980.0
2020-07-21 15:30:00,196.53,196.67,196.11,196.25,84816.0,189.6397,189.7748,189.2345,189.3695,84816.0
2020-07-21 15:40:00,196.25,196.77,196.15,196.59,94730.0,189.3695,189.8713,189.2731,189.6976,94730.0
2020-07-21 15:50:00,196.56,196.58,195.68,196.49,372365.0,189.6687,189.688,188.8195,189.6011,372365.0
2020-07-22 09:30:00,196.48,198.16,196.25,198.12,264650.0,189.5915,191.2126,189.3695,191.174,264650.0
2020-07-22 09:40:00,198.17,198.31,197.57,197.83,130960.0,191.2222,191.3573,190.6433,190.8942,130960.0
2020-07-22 09:50:00,197.78,198.9,197.76,198.6,187794.0,190.8459,191.9266,190.8266,191.6372,187794.0
2020-07-22 10:00:00,198.63,198.97,198.47,198.78,111043.0,191.6661,191.9942,191.5117,191.8108,111043.0
2020-07-22 10:10:00,198.8,198.91,198.51,198.6,85599.0,191.8301,191.9363,191.5503,191.6372,85599.0
2020-07-22 10:20:00,198.63,198.63,198.17,198.41,82968.0,191.6661,191.6661,191.2222,191.4538,82968.0
2020-07-22 10:30:00,198.42,198.69,198.18,198.18,159993.0,191.4635,191.724,191.2319,191.2319,159993.0
2020-07-22 10:40:00,198.18,198.27,197.37,197.53,104831.0,191.2319,191.3187,190.4503,190.6047,104831.0
2020-07-22 10:50:00,197.56,197.63,197.3,197.41,192299.0,190.6336,190.7012,190.3827,190.4889,192299.0
2020-07-22 11:00:00,197.38,197.85,197.27,197.33,231461.0,190.4599,190.9135,190.3538,190.4117,231461.0
2020-07-22 11:10:00,197.3,197.43,197.1,197.25,258860.0,190.3827,190.5082,190.1897,190.3345,258860.0
2020-07-22 11:20:00,197.25,197.82,197.16,197.76,264916.0,190.3345,190.8845,190.2476,190.8266,264916.0
2020-07-22 11:30:00,197.75,198.06,197.7,197.91,146822.0,190.817,191.1161,190.7687,190.9714,146822.0
2020-07-22 11:40:00,197.92,198.35,197.84,198.03,239425.0,190.981,191.3959,190.9038,191.0871,239425.0
2020-07-22 11:50:00,198.02,198.08,197.76,197.83,151186.0,191.0775,191.1354,190.8266,190.8942,151186.0
2020-07-22 12:00:00,197.82,198.04,197.68,197.78,120402.0,190.8845,191.0968,190.7494,190.8459,120402.0
2020-07-22 12:10:00,197.79,198.04,197.69,197.73,169540.0,190.8556,191.0968,190.7591,190.7977,169540.0
2020-07-22 12:20:00,197.74,197.79,197.31,197.31,250928.0,190.8073,190.8556,190.3924,190.3924,250928.0
2020-07-22 12:30:00,197.35,197.54,197.33,197.47,35665.0,190.431,190.6143,190.4117,190.5468,35665.0
2020-07-22 12:40:00,197.47,197.54,197.33,197.51,31771.0,190.5468,190.6143,190.4117,190.5854,31771.0
2020-07-22 12:50:00,197.53,197.53,197.05,197.25,86480.0,190.6047,190.6047,190.1415,190.3345,86480.0
2020-07-22 13:00:00,197.24,197.27,197.1,197.25,78664.0,190.3248,190.3538,190.1897,190.3345,78664.0
2020-07-22 13:10:00,197.24,197.29,197.17,197.24,131301.0,190.3248,190.3731,190.2573,190.3248,131301.0
2020-07-22 13:20:00,197.22,197.48,197.11,197.16,73330.0,190.3055,190.5564,190.1994,190.2476,73330.0
2020-07-22 13:30:00,197.16,197.19,196.87,196.97,42511.0,190.2476,190.2766,189.9678,190.0643,42511.0
2020-07-22 13:40:00,196.96,196.98,196.62,196.77,56184.0,190.0547,190.074,189.7266,189.8713,56184.0
2020-07-22 13:50:00,196.79,196.84,196.61,196.67,48046.0,189.8906,189.9389,189.7169,189.7748,48046.0
2020-07-22 14:00:00,196.68,197.3,196.68,197.11,49002.0,189.7845,190.3827,189.7845,190.1994,49002.0
2020-07-22 14:10:00,197.11,197.31,197.0,197.29,54130.0,190.1994,190.3924,190.0933,190.3731,54130.0
2020-07-22 14:20:00,197.28,197.47,197.23,197.44,55293.0,190.3634,190.5468,190.3152,190.5178,55293.0
2020-07-22 14:30:00,197.42,197.55,197.1,197.54,65915.0,190.4985,190.624,190.1897,190.6143,65915.0
2020-07-22 14:40:00,197.54,197.72,197.45,197.58,59770.0,190.6143,190.788,190.5275,190.6529,59770.0
2020-07-22 14:50:00,197.57,197.8,197.5,197.67,68241.0,190.6433,190.8652,190.5757,190.7398,68241.0
2020-07-22 15:00:00,197.7,197.81,197.6,197.74,53092.0,190.7687,190.8749,190.6722,190.8073,53092.0
2020-07-22 15:10:00,197.75,198.13,197.66,197.95,81268.0,190.817,191.1836,190.7301,191.0099,81268.0
2020-07-22 15:20:00,197.94,198.09,197.73,197.84,63793.0,191.0003,191.145,190.7977,190.9038,63793.0
2020-07-22 15:30:00,197.85,198.26,197.85,198.26,126252.0,190.9135,191.3091,190.9135,191.3091,126252.0
2020-07-22 15:40:00,198.28,198.78,198.28,198.73,151291.0,191.3284,191.8108,191.3284,191.7626,151291.0
2020-07-22 15:50:00,198.75,199.0,198.74,198.89,308797.0,191.7819,192.0231,191.7723,191.917,308797.0
2020-07-23 09:30:00,198.44,200.17,198.33,200.03,324383.0,191.4828,193.1521,191.3766,193.017,324383.0
2020-07-23 09:40:00,199.96,200.88,199.96,200.75,154469.0,192.9495,193.8372,192.9495,193.7118,154469.0
2020-07-23 09:50:00,200.76,200.95,200.45,200.7,137449.0,193.7214,193.9048,193.4223,193.6635,137449.0
2020-07-23 10:00:00,200.72,200.72,200.2,200.2,127210.0,193.6828,193.6828,193.1811,193.1811,127210.0
2020-07-23 10:10:00,200.2,200.27,199.38,199.45,133063.0,193.1811,193.2486,192.3898,192.4574,133063.0
2020-07-23 10:20:00,199.47,200.06,199.43,200.06,162469.0,192.4767,193.046,192.4381,193.046,162469.0
2020-07-23 10:30:00,200.06,200.28,199.94,200.11,60048.0,193.046,193.2583,192.9302,193.0942,60048.0
2020-07-23 10:40:00,200.16,200.57,200.11,200.51,117825.0,193.1425,193.5381,193.0942,193.4802,117825.0
2020-07-23 10:50:00,200.5,200.67,199.96,200.17,111845.0,193.4705,193.6346,192.9495,193.1521,111845.0
2020-07-23 11:00:00,200.17,200.33,199.63,200.05,84652.0,193.1521,193.3065,192.631,193.0363,84652.0
2020-07-23 11:10:00,200.1,200.36,199.96,200.17,66108.0,193.0846,193.3355,192.9495,193.1521,66108.0
2020-07-23 11:20:00,200.19,200.53,199.98,200.39,42426.0,193.1714,193.4995,192.9688,193.3644,42426.0
2020-07-23 11:30:00,200.39,200.67,200.28,200.56,59020.0,193.3644,193.6346,193.2583,193.5284,59020.0
2020-07-23 11:40:00,200.5,200.51,200.27,200.3,31384.0,193.4705,193.4802,193.2486,193.2776,31384.0
2020-07-23 11:50:00,200.28,200.56,200.16,200.38,44684.0,193.2583,193.5284,193.1425,193.3548,44684.0
2020-07-23 12:00:00,200.34,200.39,199.84,199.86,79448.0,193.3162,193.3644,192.8337,192.853,79448.0
2020-07-23 12:10:00,199.87,200.17,199.76,199.94,59133.0,192.8626,193.1521,192.7565,192.9302,59133.0
2020-07-23 12:20:00,199.94,200.14,199.38,199.6,93458.0,192.9302,193.1232,192.3898,192.6021,93458.0
2020-07-23 12:30:00,199.58,199.68,198.95,198.98,91243.0,192.5828,192.6793,191.9749,192.0038,91243.0
2020-07-23 12:40:00,198.98,199.23,198.94,199.02,42380.0,192.0038,192.2451,191.9652,192.0424,42380.0
2020-07-23 12:50:00,199.02,199.16,198.71,199.01,66585.0,192.0424,192.1775,191.7433,192.0328,66585.0
2020-07-23 13:00:00,199.0,199.62,198.97,199.56,64765.0,192.0231,192.6214,191.9942,192.5635,64765.0
2020-07-23 13:10:00,199.58,199.77,199.18,199.31,48059.0,192.5828,192.7661,192.1968,192.3223,48059.0
2020-07-23 13:20:00,199.31,199.34,198.76,199.04,44271.0,192.3223,192.3512,191.7915,192.0617,44271.0
2020-07-23 13:30:00,199.0,199.06,198.63,198.68,89918.0,192.0231,192.081,191.6661,191.7144,89918.0
2020-07-23 13:40:00,198.7,198.7,197.86,197.86,101210.0,191.7337,191.7337,190.9231,190.9231,101210.0
2020-07-23 13:50:00,197.84,198.09,197.58,197.93,92953.0,190.9038,191.145,190.6529,190.9906,92953.0
2020-07-23 14:00:00,197.92,197.93,197.19,197.3,98333.0,190.981,190.9906,190.2766,190.3827,98333.0
2020-07-23 14:10:00,197.24,197.32,196.43,196.88,128401.0,190.3248,190.402,189.5432,189.9775,128401.0
2020-07-23 14:20:00,196.91,197.32,196.77,197.18,80011.0,190.0064,190.402,189.8713,190.2669,80011.0
2020-07-23 14:30:00,197.15,197.59,196.86,196.93,113759.0,190.238,190.6626,189.9582,190.0257,113759.0
2020-07-23 14:40:00,196.93,197.71,196.93,197.68,112651.0,190.0257,190.7784,190.0257,190.7494,112651.0
2020-07-23 14:50:00,197.71,197.95,197.56,197.7,67513.0,190.7784,191.0099,190.6336,190.7687,67513.0
2020-07-23 15:00:00,197.74,197.84,197.13,197.18,89489.0,190.8073,190.9038,190.2187,190.2669,89489.0
2020-07-23 15:10:00,197.18,197.63,197.15,197.54,79331.0,190.2669,190.7012,190.238,190.6143,79331.0
2020-07-23 15:20:00,197.56,197.75,196.86,197.12,148553.0,190.6336,190.817,189.9582,190.209,148553.0
2020-07-23 15:30:00,197.13,197.68,196.78,197.46,119320.0,190.2187,190.7494,189.881,190.5371,119320.0
2020-07-23 15:40:00,197.45,197.69,197.24,197.36,161430.0,190.5275,190.7591,190.3248,190.4406,161430.0
2020-07-23 15:50:00,197.36,197.64,196.66,197.49,296276.0,190.4406,190.7108,189.7652,190.5661,296276.0
2020-07-24 09:30:00,195.67,195.99,194.03,194.46,372083.0,188.8099,189.1187,187.2274,187.6423,372083.0
2020-07-24 09:40:00,194.45,195.23,194.1,194.75,162709.0,187.6327,188.3853,187.2949,187.9221,162709.0
2020-07-24 09:50:00,194.69,195.91,194.63,195.86,116593.0,187.8642,189.0415,187.8063,188.9932,116593.0
2020-07-24 10:00:00,195.88,196.34,195.5,196.16,118046.0,189.0125,189.4564,188.6458,189.2827,118046.0
2020-07-24 10:10:00,196.16,196.45,195.56,196.37,100525.0,189.2827,189.5625,188.7037,189.4853,100525.0
2020-07-24 10:20:00,196.39,196.95,196.39,196.76,129932.0,189.5046,190.045,189.5046,189.8617,129932.0
2020-07-24 10:30:00,196.75,196.87,196.03,196.19,97591.0,189.852,189.9678,189.1573,189.3117,97591.0
2020-07-24 10:40:00,196.23,196.61,196.01,196.44,265902.0,189.3503,189.7169,189.138,189.5529,265902.0
2020-07-24 10:50:00,196.45,197.18,196.36,197.17,184431.0,189.5625,190.2669,189.4757,190.2573,184431.0
2020-07-24 11:00:00,197.18,197.48,196.9,197.15,85378.0,190.2669,190.5564,189.9968,190.238,85378.0
2020-07-24 11:10:00,197.13,197.17,196.61,196.71,61159.0,190.2187,190.2573,189.7169,189.8134,61159.0
2020-07-24 11:20:00,196.77,197.25,196.67,197.19,68237.0,189.8713,190.3345,189.7748,190.2766,68237.0
2020-07-24 11:30:00,197.17,197.34,196.86,197.02,73438.0,190.2573,190.4213,189.9582,190.1126,73438.0
2020-07-24 11:40:00,196.99,197.33,196.87,196.93,134186.0,190.0836,190.4117,189.9678,190.0257,134186.0
2020-07-24 11:50:00,196.94,197.1,196.4,196.66,92735.0,190.0354,190.1897,189.5143,189.7652,92735.0
2020-07-24 12:00:00,196.63,196.68,195.57,195.68,65752.0,189.7362,189.7845,188.7134,188.8195,65752.0
2020-07-24 12:10:00,195.72,195.93,195.4,195.41,70305.0,188.8581,189.0608,188.5493,188.559,70305.0
2020-07-24 12:20:00,195.43,195.71,195.33,195.65,46334.0,188.5783,188.8485,188.4818,188.7906,46334.0
2020-07-24 12:30:00,195.68,195.78,195.35,195.41,45190.0,188.8195,188.916,188.5011,188.559,45190.0
2020-07-24 12:40:00,195.41,195.43,195.08,195.26,35607.0,188.559,188.5783,188.2406,188.4143,35607.0
2020-07-24 12:50:00,195.24,195.36,195.1,195.2,42240.0,188.395,188.5108,188.2599,188.3564,42240.0
2020-07-24 13:00:00,195.24,195.4,194.81,194.89,121141.0,188.395,188.5493,187.98,188.0572,121141.0
2020-07-24 13:10:00,194.9,195.03,194.57,194.83,59506.0,188.0669,188.1923,187.7484,187.9993,59506.0
2020-07-24 13:20:00,194.82,195.55,194.82,195.53,67519.0,187.9897,188.6941,187.9897,188.6748,67519.0
2020-07-24 13:30:00,195.51,195.52,195.14,195.35,117246.0,188.6555,188.6651,188.2985,188.5011,117246.0
2020-07-24 13:40:00,195.37,195.4,195.05,195.31,360742.0,188.5204,188.5493,188.2116,188.4625,360742.0
2020-07-24 13:50:00,195.31,195.34,195.0,195.06,172642.0,188.4625,188.4915,188.1634,188.2213,172642.0
2020-07-24 14:00:00,195.08,195.52,194.93,195.39,180870.0,188.2406,188.6651,188.0958,188.5397,180870.0
2020-07-24 14:10:00,195.42,195.49,195.1,195.13,165842.0,188.5686,188.6362,188.2599,188.2888,165842.0
2020-07-24 14:20:00,195.15,195.38,195.03,195.38,229672.0,188.3081,188.5301,188.1923,188.5301,229672.0
2020-07-24 14:30:00,195.41,195.46,195.04,195.31,128625.0,188.559,188.6072,188.202,188.4625,128625.0
2020-07-24 14:40:00,195.3,195.45,194.99,195.06,75789.0,188.4529,188.5976,188.1537,188.2213,75789.0
2020-07-24 14:50:00,195.07,195.18,194.87,195.11,67329.0,188.2309,188.3371,188.0379,188.2695,67329.0
2020-07-24 15:00:00,195.09,195.52,194.99,195.45,71378.0,188.2502,188.6651,188.1537,188.5976,71378.0
2020-07-24 15:10:00,195.45,195.68,194.87,194.95,96505.0,188.5976,188.8195,188.0379,188.1151,96505.0
2020-07-24 15:20:00,194.96,195.17,194.8,194.9,83603.0,188.1248,188.3274,187.9704,188.0669,83603.0
2020-07-24 15:30:00,194.9,195.39,194.58,195.25,175226.0,188.0669,188.5397,187.7581,188.4046,175226.0
2020-07-24 15:40:00,195.24,195.42,194.86,195.2,176809.0,188.395,188.5686,188.0283,188.3564,176809.0
2020-07-24 15:50:00,195.18,195.29,194.68,195.15,352957.0,188.3371,188.4432,187.8546,188.3081,352957.0
2020-07-27 09:30:00,195.16,195.77,194.2,194.43,371736.0,188.3178,188.9064,187.3914,187.6134,371736.0
2020-07-27 09:40:00,194.41,194.86,194.26,194.78,142900.0,187.5941,188.0283,187.4493,187.9511,142900.0
2020-07-27 09:50:00,194.8,196.38,194.63,196.28,138212.0,187.9704,189.495,187.8063,189.3985,138212.0
2020-07-27 10:00:00,196.25,196.66,196.1,196.62,88385.0,189.3695,189.7652,189.2248,189.7266,88385.0
2020-07-27 10:10:00,196.65,196.99,196.58,196.71,91250.0,189.7555,190.0836,189.688,189.8134,91250.0
2020-07-27 10:20:00,196.71,196.91,196.32,196.45,72308.0,189.8134,190.0064,189.4371,189.5625,72308.0
2020-07-27 10:30:00,196.55,196.85,196.26,196.85,81868.0,189.659,189.9485,189.3792,189.9485,81868.0
2020-07-27 10:40:00,196.86,197.53,196.7,197.52,84360.0,189.9582,190.6047,189.8038,190.595,84360.0
2020-07-27 10:50:00,197.54,197.67,197.24,197.27,79509.0,190.6143,190.7398,190.3248,190.3538,79509.0
2020-07-27 11:00:00,197.24,197.26,196.78,196.92,84255.0,190.3248,190.3441,189.881,190.0161,84255.0
2020-07-27 11:10:00,196.95,197.27,196.63,196.76,65028.0,190.045,190.3538,189.7362,189.8617,65028.0
2020-07-27 11:20:00,196.78,196.8,196.45,196.51,50445.0,189.881,189.9003,189.5625,189.6204,50445.0
2020-07-27 11:30:00,196.55,196.66,195.98,196.26,107180.0,189.659,189.7652,189.109,189.3792,107180.0
2020-07-27 11:40:00,196.3,196.53,196.17,196.52,130523.0,189.4178,189.6397,189.2924,189.6301,130523.0
2020-07-27 11:50:00,196.48,196.61,196.25,196.51,63770.0,189.5915,189.7169,189.3695,189.6204,63770.0
2020-07-27 12:00:00,196.48,196.71,196.36,196.58,35371.0,189.5915,189.8134,189.4757,189.688,35371.0
2020-07-27 12:10:00,196.58,196.75,196.46,196.46,48605.0,189.688,189.852,189.5722,189.5722,48605.0
2020-07-27 12:20:00,196.49,196.69,196.26,196.6,52738.0,189.6011,189.7941,189.3792,189.7073,52738.0
2020-07-27 12:30:00,196.6,197.0,196.54,196.96,44711.0,189.7073,190.0933,189.6494,190.0547,44711.0
2020-07-27 12:40:00,196.97,197.15,196.91,197.14,45876.0,190.0643,190.238,190.0064,190.2283,45876.0
2020-07-27 12:50:00,197.1,197.38,197.05,197.21,41629.0,190.1897,190.4599,190.1415,190.2959,41629.0
2020-07-27 13:00:00,197.22,197.34,197.12,197.15,42021.0,190.3055,190.4213,190.209,190.238,42021.0
2020-07-27 13:10:00,197.16,197.42,197.15,197.34,28520.0,190.2476,190.4985,190.238,190.4213,28520.0
2020-07-27 13:20:00,197.34,197.44,197.23,197.43,41150.0,190.4213,190.5178,190.3152,190.5082,41150.0
2020-07-27 13:30:00,197.43,197.64,197.38,197.6,44008.0,190.5082,190.7108,190.4599,190.6722,44008.0
2020-07-27 13:40:00,197.57,197.66,197.23,197.27,52321.0,190.6433,190.7301,190.3152,190.3538,52321.0
2020-07-27 13:50:00,197.25,197.42,197.12,197.21,39320.0,190.3345,190.4985,190.209,190.2959,39320.0
2020-07-27 14:00:00,197.22,197.44,197.12,197.4,34131.0,190.3055,190.5178,190.209,190.4792,34131.0
2020-07-27 14:10:00,197.42,197.49,197.05,197.16,37359.0,190.4985,190.5661,190.1415,190.2476,37359.0
2020-07-27 14:20:00,197.17,197.37,197.1,197.3,40008.0,190.2573,190.4503,190.1897,190.3827,40008.0
2020-07-27 14:30:00,197.28,197.41,197.14,197.28,51197.0,190.3634,190.4889,190.2283,190.3634,51197.0
2020-07-27 14:40:00,197.28,197.44,197.11,197.12,60373.0,190.3634,190.5178,190.1994,190.209,60373.0
2020-07-27 14:50:00,197.11,197.23,196.81,196.91,38249.0,190.1994,190.3152,189.9099,190.0064,38249.0
2020-07-27 15:00:00,196.9,197.24,196.89,197.21,55641.0,189.9968,190.3248,189.9871,190.2959,55641.0
2020-07-27 15:10:00,197.22,197.48,197.21,197.4,73213.0,190.3055,190.5564,190.2959,190.4792,73213.0
2020-07-27 15:20:00,197.4,197.81,197.36,197.58,77248.0,190.4792,190.8749,190.4406,190.6529,77248.0
2020-07-27 15:30:00,197.57,197.67,197.13,197.2,90764.0,190.6433,190.7398,190.2187,190.2862,90764.0
2020-07-27 15:40:00,197.2,197.35,197.04,197.27,80132.0,190.2862,190.431,190.1319,190.3538,80132.0
2020-07-27 15:50:00,197.23,197.33,196.89,196.92,271183.0,190.3152,190.4117,189.9871,190.0161,271183.0
2020-07-28 09:30:00,197.69,198.65,196.81,198.62,408856.0,190.7591,191.6854,189.9099,191.6565,408856.0
2020-07-28 09:40:00,198.59,198.73,197.93,197.95,113711.0,191.6275,191.7626,190.9906,191.0099,113711.0
2020-07-28 09:50:00,197.9,197.94,197.19,197.67,225172.0,190.9617,191.0003,190.2766,190.7398,225172.0
2020-07-28 10:00:00,197.57,197.96,197.22,197.64,104199.0,190.6433,191.0196,190.3055,190.7108,104199.0
2020-07-28 10:10:00,197.61,198.13,197.28,198.05,134753.0,190.6819,191.1836,190.3634,191.1064,134753.0
2020-07-28 10:20:00,198.05,198.21,197.78,197.95,83663.0,191.1064,191.2608,190.8459,191.0099,83663.0
2020-07-28 10:30:00,198.0,198.37,197.8,198.37,87514.0,191.0582,191.4152,190.8652,191.4152,87514.0
2020-07-28 10:40:00,198.38,198.5,198.23,198.36,109337.0,191.4249,191.5407,191.2801,191.4056,109337.0
2020-07-28 10:50:00,198.38,198.67,198.06,198.53,79547.0,191.4249,191.7047,191.1161,191.5696,79547.0
2020-07-28 11:00:00,198.53,198.59,197.66,197.79,90049.0,191.5696,191.6275,190.7301,190.8556,90049.0
2020-07-28 11:10:00,197.82,198.38,197.8,198.18,76136.0,190.8845,191.4249,190.8652,191.2319,76136.0
2020-07-28 11:20:00,198.19,198.37,197.95,198.25,73906.0,191.2415,191.4152,191.0099,191.2994,73906.0
2020-07-28 11:30:00,198.3,198.74,198.25,198.7,76415.0,191.3477,191.7723,191.2994,191.7337,76415.0
2020-07-28 11:40:00,198.66,198.85,198.47,198.7,57683.0,191.6951,191.8784,191.5117,191.7337,57683.0
2020-07-28 11:50:00,198.7,198.74,198.51,198.58,39052.0,191.7337,191.7723,191.5503,191.6179,39052.0
2020-07-28 12:00:00,198.58,198.59,198.09,198.33,50541.0,191.6179,191.6275,191.145,191.3766,50541.0
2020-07-28 12:10:00,198.33,198.42,198.14,198.14,44848.0,191.3766,191.4635,191.1933,191.1933,44848.0
2020-07-28 12:20:00,198.15,198.57,198.12,198.54,55499.0,191.2029,191.6082,191.174,191.5793,55499.0
2020-07-28 12:30:00,198.57,198.94,198.36,198.81,96436.0,191.6082,191.9652,191.4056,191.8398,96436.0
2020-07-28 12:40:00,198.81,198.95,198.65,198.89,48930.0,191.8398,191.9749,191.6854,191.917,48930.0
2020-07-28 12:50:00,198.88,199.1,198.88,199.07,68774.0,191.9073,192.1196,191.9073,192.0907,68774.0
2020-07-28 13:00:00,199.1,199.21,198.71,198.86,57913.0,192.1196,192.2258,191.7433,191.888,57913.0
2020-07-28 13:10:00,198.83,198.88,198.63,198.77,61324.0,191.8591,191.9073,191.6661,191.8012,61324.0
2020-07-28 13:20:00,198.79,199.17,198.79,199.02,57573.0,191.8205,192.1872,191.8205,192.0424,57573.0
2020-07-28 13:30:00,199.06,199.29,199.04,199.29,66281.0,192.081,192.303,192.0617,192.303,66281.0
2020-07-28 13:40:00,199.29,199.32,198.97,199.3,66715.0,192.303,192.3319,191.9942,192.3126,66715.0
2020-07-28 13:50:00,199.31,199.37,199.16,199.24,49648.0,192.3223,192.3802,192.1775,192.2547,49648.0
2020-07-28 14:00:00,199.25,199.28,198.79,198.81,51421.0,192.2644,192.2933,191.8205,191.8398,51421.0
2020-07-28 14:10:00,198.81,198.93,198.66,198.72,50609.0,191.8398,191.9556,191.6951,191.753,50609.0
2020-07-28 14:20:00,198.71,198.86,198.43,198.44,62211.0,191.7433,191.888,191.4731,191.4828,62211.0
2020-07-28 14:30:00,198.45,198.73,198.38,198.71,75258.0,191.4924,191.7626,191.4249,191.7433,75258.0
2020-07-28 14:40:00,198.7,198.76,198.32,198.41,83820.0,191.7337,191.7915,191.367,191.4538,83820.0
2020-07-28 14:50:00,198.42,198.72,198.39,198.51,64341.0,191.4635,191.753,191.4345,191.5503,64341.0
2020-07-28 15:00:00,198.53,198.59,198.05,198.17,84954.0,191.5696,191.6275,191.1064,191.2222,84954.0
2020-07-28 15:10:00,198.16,198.31,197.59,197.84,116323.0,191.2126,191.3573,190.6626,190.9038,116323.0
2020-07-28 15:20:00,197.84,197.96,197.53,197.56,99711.0,190.9038,191.0196,190.6047,190.6336,99711.0
2020-07-28 15:30:00,197.56,197.93,197.06,197.13,119513.0,190.6336,190.9906,190.1512,190.2187,119513.0
2020-07-28 15:40:00,197.13,197.63,197.09,197.32,172307.0,190.2187,190.7012,190.1801,190.402,172307.0
2020-07-28 15:50:00,197.29,197.5,196.71,197.06,384083.0,190.3731,190.5757,189.8134,190.1512,384083.0
2020-07-29 09:30:00,193.09,196.0,193.05,195.7,765014.0,186.3203,189.1283,186.2817,188.8388,765014.0
2020-07-29 09:40:00,195.7,195.91,194.15,194.2,307078.0,188.8388,189.0415,187.3432,187.3914,307078.0
2020-07-29 09:50:00,194.15,194.86,193.82,194.02,342750.0,187.3432,188.0283,187.0247,187.2177,342750.0
2020-07-29 10:00:00,194.02,194.87,193.45,194.59,392363.0,187.2177,188.0379,186.6677,187.7677,392363.0
2020-07-29 10:10:00,194.59,194.59,194.08,194.43,183860.0,187.7677,187.7677,187.2756,187.6134,183860.0
2020-07-29 10:20:00,194.44,194.86,194.43,194.74,127844.0,187.623,188.0283,187.6134,187.9125,127844.0
2020-07-29 10:30:00,194.74,195.98,194.7,195.87,221302.0,187.9125,189.109,187.8739,189.0029,221302.0
2020-07-29 10:40:00,195.87,196.23,195.13,195.28,208681.0,189.0029,189.3503,188.2888,188.4336,208681.0
2020-07-29 10:50:00,195.19,195.43,194.91,195.41,143520.0,188.3467,188.5783,188.0765,188.559,143520.0
2020-07-29 11:00:00,195.37,195.58,194.95,195.48,76111.0,188.5204,188.723,188.1151,188.6265,76111.0
2020-07-29 11:10:00,195.5,195.81,195.09,195.32,87191.0,188.6458,188.945,188.2502,188.4722,87191.0
2020-07-29 11:20:00,195.29,195.43,195.09,195.43,63287.0,188.4432,188.5783,188.2502,188.5783,63287.0
2020-07-29 11:30:00,195.46,195.84,195.44,195.55,84852.0,188.6072,188.9739,188.5879,188.6941,84852.0
2020-07-29 11:40:00,195.58,196.0,195.53,195.81,93896.0,188.723,189.1283,188.6748,188.945,93896.0
2020-07-29 11:50:00,195.86,196.19,195.83,196.03,99960.0,188.9932,189.3117,188.9643,189.1573,99960.0
2020-07-29 12:00:00,196.01,196.08,195.32,195.33,126455.0,189.138,189.2055,188.4722,188.4818,126455.0
2020-07-29 12:10:00,195.33,195.48,195.16,195.32,139533.0,188.4818,188.6265,188.3178,188.4722,139533.0
2020-07-29 12:20:00,195.34,195.62,195.22,195.61,86322.0,188.4915,188.7616,188.3757,188.752,86322.0
2020-07-29 12:30:00,195.62,196.86,195.59,196.84,184423.0,188.7616,189.9582,188.7327,189.9389,184423.0
2020-07-29 12:40:00,196.84,197.0,196.52,196.66,108711.0,189.9389,190.0933,189.6301,189.7652,108711.0
2020-07-29 12:50:00,196.67,196.78,196.54,196.59,58615.0,189.7748,189.881,189.6494,189.6976,58615.0
2020-07-29 13:00:00,196.6,196.86,196.59,196.84,47773.0,189.7073,189.9582,189.6976,189.9389,47773.0
2020-07-29 13:10:00,196.83,197.12,196.63,196.84,128047.0,189.9292,190.209,189.7362,189.9389,128047.0
2020-07-29 13:20:00,196.84,197.05,196.64,196.71,44996.0,189.9389,190.1415,189.7459,189.8134,44996.0
2020-07-29 13:30:00,196.73,196.76,196.34,196.5,89699.0,189.8327,189.8617,189.4564,189.6108,89699.0
2020-07-29 13:40:00,196.5,196.58,196.08,196.17,70350.0,189.6108,189.688,189.2055,189.2924,70350.0
2020-07-29 13:50:00,196.17,196.21,195.92,196.11,88548.0,189.2924,189.331,189.0511,189.2345,88548.0
2020-07-29 14:00:00,196.09,196.35,195.8,196.3,107831.0,189.2152,189.466,188.9353,189.4178,107831.0
2020-07-29 14:10:00,196.29,196.43,196.13,196.31,95831.0,189.4081,189.5432,189.2538,189.4274,95831.0
2020-07-29 14:20:00,196.32,196.47,196.3,196.35,79357.0,189.4371,189.5818,189.4178,189.466,79357.0
2020-07-29 14:30:00,196.37,196.84,196.34,196.78,84957.0,189.4853,189.9389,189.4564,189.881,84957.0
2020-07-29 14:40:00,196.78,197.04,196.74,196.92,121145.0,189.881,190.1319,189.8424,190.0161,121145.0
2020-07-29 14:50:00,196.89,197.0,196.63,196.7,95180.0,189.9871,190.0933,189.7362,189.8038,95180.0
2020-07-29 15:00:00,196.7,196.76,196.07,196.69,181479.0,189.8038,189.8617,189.1959,189.7941,181479.0
2020-07-29 15:10:00,196.69,197.19,196.69,197.19,192924.0,189.7941,190.2766,189.7941,190.2766,192924.0
2020-07-29 15:20:00,197.2,197.69,197.2,197.62,182270.0,190.2862,190.7591,190.2862,190.6915,182270.0
2020-07-29 15:30:00,197.62,198.79,197.51,198.75,370132.0,190.6915,191.8205,190.5854,191.7819,370132.0
2020-07-29 15:40:00,198.73,198.89,198.16,198.75,370900.0,191.7626,191.917,191.2126,191.7819,370900.0
2020-07-29 15:50:00,198.77,198.79,198.0,198.51,617833.0,191.8012,191.8205,191.0582,191.5503,617833.0
2020-07-30 09:30:00,195.1,196.56,194.41,195.49,684323.0,188.2599,189.6687,187.5941,188.6362,684323.0
2020-07-30 09:40:00,195.47,195.8,194.58,194.68,268445.0,188.6169,188.9353,187.7581,187.8546,268445.0
2020-07-30 09:50:00,194.65,195.21,193.73,193.82,315395.0,187.8256,188.366,186.9379,187.0247,315395.0
2020-07-30 10:00:00,193.82,193.96,193.07,193.29,289889.0,187.0247,187.1598,186.301,186.5133,289889.0
2020-07-30 10:10:00,193.29,193.31,192.58,192.66,324289.0,186.5133,186.5326,185.8282,185.9054,324289.0
2020-07-30 10:20:00,192.65,192.67,192.12,192.65,300932.0,185.8958,185.9151,185.3843,185.8958,300932.0
2020-07-30 10:30:00,192.62,193.39,192.55,193.25,161665.0,185.8668,186.6098,185.7993,186.4747,161665.0
2020-07-30 10:40:00,193.25,193.41,192.92,192.92,136628.0,186.4747,186.6291,186.1563,186.1563,136628.0
2020-07-30 10:50:00,192.9,193.29,192.44,193.28,131745.0,186.137,186.5133,185.6931,186.5037,131745.0
2020-07-30 11:00:00,193.28,193.67,192.92,192.93,196051.0,186.5037,186.88,186.1563,186.1659,196051.0
2020-07-30 11:10:00,192.95,193.52,192.92,193.35,136116.0,186.1852,186.7353,186.1563,186.5712,136116.0
2020-07-30 11:20:00,193.36,193.79,193.32,193.56,110302.0,186.5809,186.9958,186.5423,186.7739,110302.0
2020-07-30 11:30:00,193.58,194.07,193.41,193.89,117728.0,186.7932,187.266,186.6291,187.0923,117728.0
2020-07-30 11:40:00,193.89,193.9,193.55,193.81,188260.0,187.0923,187.1019,186.7642,187.0151,188260.0
2020-07-30 11:50:00,193.84,194.1,193.73,193.89,89630.0,187.044,187.2949,186.9379,187.0923,89630.0
2020-07-30 12:00:00,193.87,194.18,193.31,193.33,112033.0,187.073,187.3721,186.5326,186.5519,112033.0
2020-07-30 12:10:00,193.36,194.39,193.32,194.1,196595.0,186.5809,187.5748,186.5423,187.2949,196595.0
2020-07-30 12:20:00,194.07,194.17,193.9,193.93,95597.0,187.266,187.3625,187.1019,187.1309,95597.0
2020-07-30 12:30:00,193.95,194.11,193.52,193.53,69758.0,187.1502,187.3046,186.7353,186.7449,69758.0
2020-07-30 12:40:00,193.54,193.96,193.53,193.91,55712.0,186.7546,187.1598,186.7449,187.1116,55712.0
2020-07-30 12:50:00,193.92,194.01,193.69,193.82,57698.0,187.1212,187.2081,186.8993,187.0247,57698.0
2020-07-30 13:00:00,193.83,194.17,193.73,194.17,65895.0,187.0344,187.3625,186.9379,187.3625,65895.0
2020-07-30 13:10:00,194.16,194.9,194.15,194.7,115861.0,187.3528,188.0669,187.3432,187.8739,115861.0
2020-07-30 13:20:00,194.72,194.84,194.31,194.42,96529.0,187.8932,188.009,187.4976,187.6037,96529.0
2020-07-30 13:30:00,194.44,194.44,193.95,193.96,74775.0,187.623,187.623,187.1502,187.1598,74775.0
2020-07-30 13:40:00,193.97,194.09,193.85,193.87,66313.0,187.1695,187.2853,187.0537,187.073,66313.0
2020-07-30 13:50:00,193.88,194.25,193.88,194.19,64861.0,187.0826,187.4397,187.0826,187.3818,64861.0
2020-07-30 14:00:00,194.18,194.47,194.08,194.45,61656.0,187.3721,187.652,187.2756,187.6327,61656.0
2020-07-30 14:10:00,194.38,194.4,194.05,194.13,71682.0,187.5651,187.5844,187.2467,187.3239,71682.0
2020-07-30 14:20:00,194.14,194.28,193.99,194.24,72844.0,187.3335,187.4686,187.1888,187.43,72844.0
2020-07-30 14:30:00,194.23,194.47,194.19,194.42,81741.0,187.4204,187.652,187.3818,187.6037,81741.0
2020-07-30 14:40:00,194.42,194.69,194.41,194.64,83447.0,187.6037,187.8642,187.5941,187.816,83447.0
2020-07-30 14:50:00,194.65,194.75,194.44,194.71,96755.0,187.8256,187.9221,187.623,187.8835,96755.0
2020-07-30 15:00:00,194.71,194.9,194.01,194.1,115251.0,187.8835,188.0669,187.2081,187.2949,115251.0
2020-07-30 15:10:00,194.11,194.67,194.1,194.5,127761.0,187.3046,187.8449,187.2949,187.6809,127761.0
2020-07-30 15:20:00,194.48,194.54,194.11,194.28,120931.0,187.6616,187.7195,187.3046,187.4686,120931.0
2020-07-30 15:30:00,194.28,194.5,194.11,194.13,125955.0,187.4686,187.6809,187.3046,187.3239,125955.0
2020-07-30 15:40:00,194.12,194.31,193.93,193.96,151986.0,187.3142,187.4976,187.1309,187.1598,151986.0
2020-07-30 15:50:00,193.96,194.11,193.55,194.05,486951.0,187.1598,187.3046,186.7642,187.2467,486951.0
2020-07-31 09:30:00,194.42,194.69,192.21,192.34,427350.0,187.6037,187.8642,185.4712,185.5966,427350.0
2020-07-31 09:40:00,192.39,192.76,192.25,192.33,242108.0,185.6449,186.0019,185.5098,185.587,242108.0
2020-07-31 09:50:00,192.33,192.53,191.75,192.03,251124.0,185.587,185.78,185.0273,185.2975,251124.0
2020-07-31 10:00:00,192.04,192.18,191.46,191.61,253814.0,185.3072,185.4422,184.7475,184.8922,253814.0
2020-07-31 10:10:00,191.61,191.66,191.07,191.12,211617.0,184.8922,184.9405,184.3712,184.4194,211617.0
2020-07-31 10:20:00,191.11,191.58,190.54,190.54,249560.0,184.4098,184.8633,183.8597,183.8597,249560.0
2020-07-31 10:30:00,190.53,191.2,190.47,190.94,351944.0,183.8501,184.4966,183.7922,184.2457,351944.0
2020-07-31 10:40:00,190.94,190.94,190.06,190.39,146038.0,184.2457,184.2457,183.3966,183.715,146038.0
2020-07-31 10:50:00,190.39,190.56,189.93,190.27,259646.0,183.715,183.879,183.2711,183.5992,259646.0
2020-07-31 11:00:00,190.24,190.58,190.15,190.26,282462.0,183.5703,183.8983,183.4834,183.5896,282462.0
2020-07-31 11:10:00,190.3,191.66,190.14,191.62,264724.0,183.6282,184.9405,183.4738,184.9019,264724.0
2020-07-31 11:20:00,191.63,191.66,191.02,191.05,235589.0,184.9115,184.9405,184.3229,184.3519,235589.0
2020-07-31 11:30:00,191.09,191.26,190.71,191.03,191266.0,184.3905,184.5545,184.0238,184.3326,191266.0
2020-07-31 11:40:00,191.02,191.16,190.82,190.92,121606.0,184.3229,184.458,184.1299,184.2264,121606.0
2020-07-31 11:50:00,190.93,191.05,190.6,190.77,215957.0,184.2361,184.3519,183.9176,184.0817,215957.0
2020-07-31 12:00:00,190.76,190.9,190.45,190.7,123328.0,184.072,184.2071,183.7729,184.0141,123328.0
2020-07-31 12:10:00,190.72,190.97,190.2,190.52,137535.0,184.0334,184.2747,183.5317,183.8404,137535.0
2020-07-31 12:20:00,190.46,190.53,190.26,190.42,123964.0,183.7825,183.8501,183.5896,183.7439,123964.0
2020-07-31 12:30:00,190.42,190.42,189.68,189.84,157136.0,183.7439,183.7439,183.0299,183.1843,157136.0
2020-07-31 12:40:00,189.84,190.1,189.83,189.96,91653.0,183.1843,183.4352,183.1746,183.3001,91653.0
2020-07-31 12:50:00,189.95,190.04,189.48,189.54,188229.0,183.2904,183.3773,182.8369,182.8948,188229.0
2020-07-31 13:00:00,189.52,189.99,189.44,189.75,185298.0,182.8755,183.329,182.7983,183.0974,185298.0
2020-07-31 13:10:00,189.75,190.27,189.73,190.23,417765.0,183.0974,183.5992,183.0781,183.5606,417765.0
2020-07-31 13:20:00,190.25,191.0,190.25,190.73,179443.0,183.5799,184.3036,183.5799,184.0431,179443.0
2020-07-31 13:30:00,190.72,190.75,190.2,190.23,100318.0,184.0334,184.0624,183.5317,183.5606,100318.0
2020-07-31 13:40:00,190.24,190.58,190.24,190.56,100780.0,183.5703,183.8983,183.5703,183.879,100780.0
2020-07-31 13:50:00,190.58,190.95,190.46,190.51,98190.0,183.8983,184.2554,183.7825,183.8308,98190.0
2020-07-31 14:00:00,190.52,190.83,190.13,190.16,102642.0,183.8404,184.1396,183.4641,183.4931,102642.0
2020-07-31 14:10:00,190.15,190.24,189.89,190.09,115381.0,183.4834,183.5703,183.2325,183.4255,115381.0
2020-07-31 14:20:00,190.09,190.4,190.08,190.21,102500.0,183.4255,183.7246,183.4159,183.5413,102500.0
2020-07-31 14:30:00,190.23,190.46,190.16,190.29,202038.0,183.5606,183.7825,183.4931,183.6185,202038.0
2020-07-31 14:40:00,190.28,190.43,190.1,190.3,226925.0,183.6089,183.7536,183.4352,183.6282,226925.0
2020-07-31 14:50:00,190.3,191.09,190.28,190.84,163612.0,183.6282,184.3905,183.6089,184.1492,163612.0
2020-07-31 15:00:00,190.84,190.91,190.35,190.54,218118.0,184.1492,184.2168,183.6764,183.8597,218118.0
2020-07-31 15:10:00,190.54,190.64,190.29,190.41,357209.0,183.8597,183.9562,183.6185,183.7343,357209.0
2020-07-31 15:20:00,190.41,190.6,190.29,190.36,257829.0,183.7343,183.9176,183.6185,183.6861,257829.0
2020-07-31 15:30:00,190.37,190.45,189.85,189.88,367926.0,183.6957,183.7729,183.1939,183.2229,367926.0
2020-07-31 15:40:00,189.89,190.35,189.87,190.3,444212.0,183.2325,183.6764,183.2132,183.6282,444212.0
2020-07-31 15:50:00,190.26,190.47,189.95,190.4,813892.0,183.5896,183.7922,183.2904,183.7246,813892.0
2020-08-03 09:30:00,191.8,193.34,191.16,191.6,674656.0,185.0756,186.5616,184.458,184.8826,674656.0
2020-08-03 09:40:00,191.59,192.0,191.3,191.5,232840.0,184.8729,185.2686,184.5931,184.7861,232840.0
2020-08-03 09:50:00,191.54,191.78,191.07,191.34,231693.0,184.8247,185.0563,184.3712,184.6317,231693.0
2020-08-03 10:00:00,191.35,191.73,191.21,191.37,353980.0,184.6413,185.008,184.5062,184.6606,353980.0
2020-08-03 10:10:00,191.4,191.47,191.1,191.4,268065.0,184.6896,184.7571,184.4001,184.6896,268065.0
2020-08-03 10:20:00,191.41,191.75,191.25,191.69,274793.0,184.6992,185.0273,184.5448,184.9694,274793.0
2020-08-03 10:30:00,191.69,191.75,190.92,191.0,393376.0,184.9694,185.0273,184.2264,184.3036,393376.0
2020-08-03 10:40:00,190.99,191.08,190.47,190.48,166003.0,184.294,184.3808,183.7922,183.8018,166003.0
2020-08-03 10:50:00,190.5,190.65,190.21,190.39,96672.0,183.8211,183.9659,183.5413,183.715,96672.0
2020-08-03 11:00:00,190.41,190.61,190.29,190.56,196963.0,183.7343,183.9273,183.6185,183.879,196963.0
2020-08-03 11:10:00,190.55,190.76,190.46,190.61,96614.0,183.8694,184.072,183.7825,183.9273,96614.0
2020-08-03 11:20:00,190.61,191.5,190.61,191.5,179425.0,183.9273,184.7861,183.9273,184.7861,179425.0
2020-08-03 11:30:00,191.5,191.59,191.23,191.36,114385.0,184.7861,184.8729,184.5255,184.651,114385.0
2020-08-03 11:40:00,191.36,191.61,191.13,191.25,213294.0,184.651,184.8922,184.4291,184.5448,213294.0
2020-08-03 11:50:00,191.25,191.57,191.21,191.34,203289.0,184.5448,184.8536,184.5062,184.6317,203289.0
2020-08-03 12:00:00,191.33,191.36,191.06,191.24,66955.0,184.622,184.651,184.3615,184.5352,66955.0
2020-08-03 12:10:00,191.24,191.51,191.05,191.32,220671.0,184.5352,184.7957,184.3519,184.6124,220671.0
2020-08-03 12:20:00,191.34,191.67,191.25,191.65,108183.0,184.6317,184.9501,184.5448,184.9308,108183.0
2020-08-03 12:30:00,191.63,191.67,191.06,191.09,95915.0,184.9115,184.9501,184.3615,184.3905,95915.0
2020-08-03 12:40:00,191.09,191.28,190.95,191.15,95481.0,184.3905,184.5738,184.2554,184.4484,95481.0
2020-08-03 12:50:00,191.12,191.15,190.95,191.07,54298.0,184.4194,184.4484,184.2554,184.3712,54298.0
2020-08-03 13:00:00,191.09,191.1,190.58,190.74,94590.0,184.3905,184.4001,183.8983,184.0527,94590.0
2020-08-03 13:10:00,190.74,190.79,190.53,190.62,118998.0,184.0527,184.101,183.8501,183.9369,118998.0
2020-08-03 13:20:00,190.62,190.93,190.56,190.65,82173.0,183.9369,184.2361,183.879,183.9659,82173.0
2020-08-03 13:30:00,190.66,190.7,190.47,190.5,77868.0,183.9755,184.0141,183.7922,183.8211,77868.0
2020-08-03 13:40:00,190.53,190.57,190.27,190.41,88899.0,183.8501,183.8887,183.5992,183.7343,88899.0
2020-08-03 13:50:00,190.39,190.63,190.3,190.58,92759.0,183.715,183.9466,183.6282,183.8983,92759.0
2020-08-03 14:00:00,190.58,190.65,190.34,190.34,127505.0,183.8983,183.9659,183.6668,183.6668,127505.0
2020-08-03 14:10:00,190.33,190.73,190.31,190.69,359157.0,183.6571,184.0431,183.6378,184.0045,359157.0
2020-08-03 14:20:00,190.69,190.92,190.63,190.81,218070.0,184.0045,184.2264,183.9466,184.1203,218070.0
2020-08-03 14:30:00,190.82,191.03,190.77,191.0,204101.0,184.1299,184.3326,184.0817,184.3036,204101.0
2020-08-03 14:40:00,190.98,191.24,190.95,191.21,109456.0,184.2843,184.5352,184.2554,184.5062,109456.0
2020-08-03 14:50:00,191.2,191.3,191.04,191.05,99324.0,184.4966,184.5931,184.3422,184.3519,99324.0
2020-08-03 15:00:00,191.05,191.13,190.87,191.0,274081.0,184.3519,184.4291,184.1782,184.3036,274081.0
2020-08-03 15:10:00,191.02,191.02,190.64,190.88,164019.0,184.3229,184.3229,183.9562,184.1878,164019.0
2020-08-03 15:20:00,190.9,191.01,190.72,190.72,125147.0,184.2071,184.3133,184.0334,184.0334,125147.0
2020-08-03 15:30:00,190.74,190.9,190.41,190.77,228986.0,184.0527,184.2071,183.7343,184.0817,228986.0
2020-08-03 15:40:00,190.75,191.08,190.56,190.91,248133.0,184.0624,184.3808,183.879,184.2168,248133.0
2020-08-03 15:50:00,190.92,191.02,190.57,190.68,447783.0,184.2264,184.3229,183.8887,183.9948,447783.0
2020-08-04 09:30:00,191.13,191.61,190.08,190.29,426920.0,184.4291,184.8922,183.4159,183.6185,426920.0
2020-08-04 09:40:00,190.34,191.05,190.09,190.97,230396.0,183.6668,184.3519,183.4255,184.2747,230396.0
2020-08-04 09:50:00,190.99,191.21,190.8,191.09,175665.0,184.294,184.5062,184.1106,184.3905,175665.0
2020-08-04 10:00:00,191.11,191.72,191.04,191.59,184055.0,184.4098,184.9984,184.3422,184.8729,184055.0
2020-08-04 10:10:00,191.58,191.67,190.89,191.42,195882.0,184.8633,184.9501,184.1975,184.7089,195882.0
2020-08-04 10:20:00,191.41,191.58,191.15,191.22,133760.0,184.6992,184.8633,184.4484,184.5159,133760.0
2020-08-04 10:30:00,191.29,192.22,191.25,192.05,275544.0,184.5834,185.4808,184.5448,185.3168,275544.0
2020-08-04 10:40:00,192.04,192.78,192.0,192.75,256526.0,185.3072,186.0212,185.2686,185.9923,256526.0
2020-08-04 10:50:00,192.77,192.94,192.4,192.4,436625.0,186.0116,186.1756,185.6545,185.6545,436625.0
2020-08-04 11:00:00,192.39,192.59,191.93,192.04,182995.0,185.6449,185.8379,185.201,185.3072,182995.0
2020-08-04 11:10:00,192.05,192.45,192.04,192.25,175847.0,185.3168,185.7028,185.3072,185.5098,175847.0
2020-08-04 11:20:00,192.24,192.38,191.67,192.27,146182.0,185.5001,185.6352,184.9501,185.5291,146182.0
2020-08-04 11:30:00,192.25,192.34,191.9,192.06,169340.0,185.5098,185.5966,185.1721,185.3264,169340.0
2020-08-04 11:40:00,192.09,192.18,191.76,191.96,137599.0,185.3554,185.4422,185.037,185.23,137599.0
2020-08-04 11:50:00,191.96,192.13,191.84,191.99,85624.0,185.23,185.394,185.1142,185.2589,85624.0
2020-08-04 12:00:00,191.99,192.05,191.38,191.48,100211.0,185.2589,185.3168,184.6703,184.7668,100211.0
2020-08-04 12:10:00,191.48,191.58,191.35,191.56,81188.0,184.7668,184.8633,184.6413,184.844,81188.0
2020-08-04 12:20:00,191.55,191.62,191.41,191.5,127203.0,184.8343,184.9019,184.6992,184.7861,127203.0
2020-08-04 12:30:00,191.51,191.8,191.49,191.74,118854.0,184.7957,185.0756,184.7764,185.0177,118854.0
2020-08-04 12:40:00,191.74,191.89,191.68,191.72,96098.0,185.0177,185.1624,184.9598,184.9984,96098.0
2020-08-04 12:50:00,191.71,191.92,191.71,191.86,110387.0,184.9887,185.1914,184.9887,185.1335,110387.0
2020-08-04 13:00:00,191.86,191.89,191.64,191.89,79322.0,185.1335,185.1624,184.9212,185.1624,79322.0
2020-08-04 13:10:00,191.89,192.31,191.74,192.31,143456.0,185.1624,185.5677,185.0177,185.5677,143456.0
2020-08-04 13:20:00,192.33,192.37,192.12,192.16,75831.0,185.587,185.6256,185.3843,185.4229,75831.0
2020-08-04 13:30:00,192.16,192.29,191.92,192.28,60212.0,185.4229,185.5484,185.1914,185.5387,60212.0
2020-08-04 13:40:00,192.28,192.38,192.18,192.34,77819.0,185.5387,185.6352,185.4422,185.5966,77819.0
2020-08-04 13:50:00,192.32,192.4,192.03,192.05,107588.0,185.5773,185.6545,185.2975,185.3168,107588.0
2020-08-04 14:00:00,192.06,192.14,191.71,191.75,80299.0,185.3264,185.4036,184.9887,185.0273,80299.0
2020-08-04 14:10:00,191.76,191.88,191.61,191.76,147282.0,185.037,185.1528,184.8922,185.037,147282.0
2020-08-04 14:20:00,191.77,191.91,191.54,191.58,97118.0,185.0466,185.1817,184.8247,184.8633,97118.0
2020-08-04 14:30:00,191.57,191.6,191.27,191.37,106932.0,184.8536,184.8826,184.5641,184.6606,106932.0
2020-08-04 14:40:00,191.36,191.73,191.36,191.63,128585.0,184.651,185.008,184.651,184.9115,128585.0
2020-08-04 14:50:00,191.62,191.67,191.45,191.66,75832.0,184.9019,184.9501,184.7378,184.9405,75832.0
2020-08-04 15:00:00,191.66,191.68,191.39,191.63,137155.0,184.9405,184.9598,184.6799,184.9115,137155.0
2020-08-04 15:10:00,191.62,191.75,191.54,191.68,85785.0,184.9019,185.0273,184.8247,184.9598,85785.0
2020-08-04 15:20:00,191.67,191.83,191.53,191.66,86035.0,184.9501,185.1045,184.815,184.9405,86035.0
2020-08-04 15:30:00,191.66,191.91,191.58,191.78,161139.0,184.9405,185.1817,184.8633,185.0563,161139.0
2020-08-04 15:40:00,191.8,191.91,191.66,191.83,159732.0,185.0756,185.1817,184.9405,185.1045,159732.0
2020-08-04 15:50:00,191.81,192.35,191.73,192.34,355855.0,185.0852,185.6063,185.008,185.5966,355855.0
2020-08-05 09:30:00,193.56,194.88,193.1,194.64,428333.0,186.7739,188.0476,186.33,187.816,428333.0
2020-08-05 09:40:00,194.63,195.49,194.02,195.39,439954.0,187.8063,188.6362,187.2177,188.5397,439954.0
2020-08-05 09:50:00,195.41,196.22,195.25,196.17,413731.0,188.559,189.3406,188.4046,189.2924,413731.0
2020-08-05 10:00:00,196.22,197.21,196.14,197.14,443717.0,189.3406,190.2959,189.2634,190.2283,443717.0
2020-08-05 10:10:00,197.14,197.25,196.83,197.06,211405.0,190.2283,190.3345,189.9292,190.1512,211405.0
2020-08-05 10:20:00,197.06,197.78,196.9,197.64,259150.0,190.1512,190.8459,189.9968,190.7108,259150.0
2020-08-05 10:30:00,197.65,197.86,197.33,197.54,229962.0,190.7205,190.9231,190.4117,190.6143,229962.0
2020-08-05 10:40:00,197.56,198.18,197.34,198.13,353557.0,190.6336,191.2319,190.4213,191.1836,353557.0
2020-08-05 10:50:00,198.12,198.17,197.01,197.21,320190.0,191.174,191.2222,190.1029,190.2959,320190.0
2020-08-05 11:00:00,197.19,197.78,197.19,197.24,180995.0,190.2766,190.8459,190.2766,190.3248,180995.0
2020-08-05 11:10:00,197.23,197.39,197.03,197.1,117626.0,190.3152,190.4696,190.1222,190.1897,117626.0
2020-08-05 11:20:00,197.1,197.16,196.7,196.77,131572.0,190.1897,190.2476,189.8038,189.8713,131572.0
2020-08-05 11:30:00,196.75,197.38,196.68,197.34,83000.0,189.852,190.4599,189.7845,190.4213,83000.0
2020-08-05 11:40:00,197.34,197.76,197.25,197.72,134059.0,190.4213,190.8266,190.3345,190.788,134059.0
2020-08-05 11:50:00,197.72,197.79,197.06,197.16,140238.0,190.788,190.8556,190.1512,190.2476,140238.0
2020-08-05 12:00:00,197.12,197.28,196.98,197.19,150395.0,190.209,190.3634,190.074,190.2766,150395.0
2020-08-05 12:10:00,197.23,197.24,196.82,197.09,86258.0,190.3152,190.3248,189.9196,190.1801,86258.0
2020-08-05 12:20:00,197.08,197.22,196.83,196.88,84831.0,190.1704,190.3055,189.9292,189.9775,84831.0
2020-08-05 12:30:00,196.86,197.1,196.66,196.68,70886.0,189.9582,190.1897,189.7652,189.7845,70886.0
2020-08-05 12:40:00,196.67,196.67,196.42,196.57,98234.0,189.7748,189.7748,189.5336,189.6783,98234.0
2020-08-05 12:50:00,196.58,196.59,196.15,196.17,70887.0,189.688,189.6976,189.2731,189.2924,70887.0
2020-08-05 13:00:00,196.17,196.25,195.96,196.0,65769.0,189.2924,189.3695,189.0897,189.1283,65769.0
2020-08-05 13:10:00,196.0,196.41,195.96,196.41,81637.0,189.1283,189.5239,189.0897,189.5239,81637.0
2020-08-05 13:20:00,196.41,196.44,196.11,196.14,61067.0,189.5239,189.5529,189.2345,189.2634,61067.0
2020-08-05 13:30:00,196.14,196.37,196.05,196.08,54782.0,189.2634,189.4853,189.1766,189.2055,54782.0
2020-08-05 13:40:00,196.08,196.23,195.88,195.95,80208.0,189.2055,189.3503,189.0125,189.0801,80208.0
2020-08-05 13:50:00,195.95,196.3,195.95,196.3,52168.0,189.0801,189.4178,189.0801,189.4178,52168.0
2020-08-05 14:00:00,196.32,196.46,196.11,196.15,58962.0,189.4371,189.5722,189.2345,189.2731,58962.0
2020-08-05 14:10:00,196.14,196.18,195.99,196.1,55649.0,189.2634,189.302,189.1187,189.2248,55649.0
2020-08-05 14:20:00,196.11,196.27,196.08,196.18,55589.0,189.2345,189.3888,189.2055,189.302,55589.0
2020-08-05 14:30:00,196.2,196.68,196.19,196.63,67711.0,189.3213,189.7845,189.3117,189.7362,67711.0
2020-08-05 14:40:00,196.64,196.72,196.07,196.09,83420.0,189.7459,189.8231,189.1959,189.2152,83420.0
2020-08-05 14:50:00,196.07,196.11,195.91,196.06,78740.0,189.1959,189.2345,189.0415,189.1862,78740.0
2020-08-05 15:00:00,196.07,196.41,195.99,196.0,76439.0,189.1959,189.5239,189.1187,189.1283,76439.0
2020-08-05 15:10:00,196.01,196.23,195.97,196.07,69002.0,189.138,189.3503,189.0994,189.1959,69002.0
2020-08-05 15:20:00,196.06,196.3,195.84,195.84,122510.0,189.1862,189.4178,188.9739,188.9739,122510.0
2020-08-05 15:30:00,195.84,196.18,195.73,196.03,134316.0,188.9739,189.302,188.8678,189.1573,134316.0
2020-08-05 15:40:00,196.04,196.12,195.63,195.66,170467.0,189.1669,189.2441,188.7713,188.8002,170467.0
2020-08-05 15:50:00,195.63,196.16,195.35,196.11,477675.0,188.7713,189.2827,188.5011,189.2345,477675.0
2020-08-06 09:30:00,195.98,196.3,195.2,195.51,347752.0,189.109,189.4178,188.3564,188.6555,347752.0
2020-08-06 09:40:00,195.54,195.91,195.29,195.31,178743.0,188.6844,189.0415,188.4432,188.4625,178743.0
2020-08-06 09:50:00,195.34,195.84,195.19,195.81,133479.0,188.4915,188.9739,188.3467,188.945,133479.0
2020-08-06 10:00:00,195.83,195.9,195.53,195.64,63898.0,188.9643,189.0318,188.6748,188.7809,63898.0
2020-08-06 10:10:00,195.64,195.66,195.2,195.23,142502.0,188.7809,188.8002,188.3564,188.3853,142502.0
2020-08-06 10:20:00,195.22,195.47,195.11,195.42,151031.0,188.3757,188.6169,188.2695,188.5686,151031.0
2020-08-06 10:30:00,195.45,195.52,195.06,195.2,104800.0,188.5976,188.6651,188.2213,188.3564,104800.0
2020-08-06 10:40:00,195.21,195.37,194.85,195.04,167457.0,188.366,188.5204,188.0186,188.202,167457.0
2020-08-06 10:50:00,195.03,195.3,194.81,195.08,85502.0,188.1923,188.4529,187.98,188.2406,85502.0
2020-08-06 11:00:00,195.06,195.25,194.81,195.02,74266.0,188.2213,188.4046,187.98,188.1827,74266.0
2020-08-06 11:10:00,195.03,195.49,194.99,195.33,63905.0,188.1923,188.6362,188.1537,188.4818,63905.0
2020-08-06 11:20:00,195.35,195.46,194.93,194.98,102024.0,188.5011,188.6072,188.0958,188.1441,102024.0
2020-08-06 11:30:00,194.97,195.19,194.92,194.99,85121.0,188.1344,188.3467,188.0862,188.1537,85121.0
2020-08-06 11:40:00,194.99,195.11,194.86,195.03,118725.0,188.1537,188.2695,188.0283,188.1923,118725.0
2020-08-06 11:50:00,195.0,195.24,194.91,195.09,68224.0,188.1634,188.395,188.0765,188.2502,68224.0
2020-08-06 12:00:00,195.16,195.38,195.06,195.11,36454.0,188.3178,188.5301,188.2213,188.2695,36454.0
2020-08-06 12:10:00,195.13,195.19,195.03,195.11,79110.0,188.2888,188.3467,188.1923,188.2695,79110.0
2020-08-06 12:20:00,195.11,195.31,195.01,195.02,54819.0,188.2695,188.4625,188.173,188.1827,54819.0
2020-08-06 12:30:00,195.02,195.1,194.99,194.99,81479.0,188.1827,188.2599,188.1537,188.1537,81479.0
2020-08-06 12:40:00,195.0,195.01,194.79,194.87,82942.0,188.1634,188.173,187.9607,188.0379,82942.0
2020-08-06 12:50:00,194.87,195.19,194.86,195.15,73641.0,188.0379,188.3467,188.0283,188.3081,73641.0
2020-08-06 13:00:00,195.13,195.42,195.13,195.3,61037.0,188.2888,188.5686,188.2888,188.4529,61037.0
2020-08-06 13:10:00,195.29,195.38,195.12,195.12,37357.0,188.4432,188.5301,188.2792,188.2792,37357.0
2020-08-06 13:20:00,195.13,195.42,195.13,195.41,52342.0,188.2888,188.5686,188.2888,188.559,52342.0
2020-08-06 13:30:00,195.4,195.41,195.1,195.14,47562.0,188.5493,188.559,188.2599,188.2985,47562.0
2020-08-06 13:40:00,195.15,195.23,195.07,195.19,38543.0,188.3081,188.3853,188.2309,188.3467,38543.0
2020-08-06 13:50:00,195.19,195.35,195.15,195.17,45023.0,188.3467,188.5011,188.3081,188.3274,45023.0
2020-08-06 14:00:00,195.17,196.6,195.17,196.59,188097.0,188.3274,189.7073,188.3274,189.6976,188097.0
2020-08-06 14:10:00,196.59,196.87,196.39,196.76,131793.0,189.6976,189.9678,189.5046,189.8617,131793.0
2020-08-06 14:20:00,196.75,197.44,196.72,197.4,220228.0,189.852,190.5178,189.8231,190.4792,220228.0
2020-08-06 14:30:00,197.4,197.77,197.19,197.72,171561.0,190.4792,190.8363,190.2766,190.788,171561.0
2020-08-06 14:40:00,197.73,197.83,197.56,197.73,117957.0,190.7977,190.8942,190.6336,190.7977,117957.0
2020-08-06 14:50:00,197.74,198.41,197.74,198.13,264213.0,190.8073,191.4538,190.8073,191.1836,264213.0
2020-08-06 15:00:00,198.15,198.52,198.13,198.46,235412.0,191.2029,191.56,191.1836,191.5021,235412.0
2020-08-06 15:10:00,198.45,198.67,198.41,198.64,207079.0,191.4924,191.7047,191.4538,191.6758,207079.0
2020-08-06 15:20:00,198.65,198.71,197.84,197.86,188943.0,191.6854,191.7433,190.9038,190.9231,188943.0
2020-08-06 15:30:00,197.9,198.22,197.84,198.09,249393.0,190.9617,191.2705,190.9038,191.145,249393.0
2020-08-06 15:40:00,198.11,198.2,197.88,198.05,207073.0,191.1643,191.2512,190.9424,191.1064,207073.0
2020-08-06 15:50:00,198.01,198.92,198.01,198.79,509012.0,191.0678,191.9459,191.0678,191.8205,509012.0
2020-08-07 09:30:00,197.59,197.8,196.74,196.74,308821.0,190.6626,190.8652,189.8424,189.8424,308821.0
2020-08-07 09:40:00,196.74,197.98,196.71,197.09,147896.0,189.8424,191.0389,189.8134,190.1801,147896.0
2020-08-07 09:50:00,197.06,197.22,196.64,196.86,125932.0,190.1512,190.3055,189.7459,189.9582,125932.0
2020-08-07 10:00:00,196.81,197.03,196.45,197.02,102325.0,189.9099,190.1222,189.5625,190.1126,102325.0
2020-08-07 10:10:00,197.04,197.48,196.44,196.45,115230.0,190.1319,190.5564,189.5529,189.5625,115230.0
2020-08-07 10:20:00,196.45,196.74,195.96,196.74,92425.0,189.5625,189.8424,189.0897,189.8424,92425.0
2020-08-07 10:30:00,196.74,197.37,196.74,197.23,102801.0,189.8424,190.4503,189.8424,190.3152,102801.0
2020-08-07 10:40:00,197.24,197.31,197.11,197.21,50513.0,190.3248,190.3924,190.1994,190.2959,50513.0
2020-08-07 10:50:00,197.18,197.52,197.03,197.49,67258.0,190.2669,190.595,190.1222,190.5661,67258.0
2020-08-07 11:00:00,197.51,197.54,197.07,197.2,77317.0,190.5854,190.6143,190.1608,190.2862,77317.0
2020-08-07 11:10:00,197.21,197.42,196.75,196.85,74845.0,190.2959,190.4985,189.852,189.9485,74845.0
2020-08-07 11:20:00,196.86,197.14,196.41,196.45,66159.0,189.9582,190.2283,189.5239,189.5625,66159.0
2020-08-07 11:30:00,196.48,196.67,196.35,196.49,77296.0,189.5915,189.7748,189.466,189.6011,77296.0
2020-08-07 11:40:00,196.54,196.64,196.29,196.37,83833.0,189.6494,189.7459,189.4081,189.4853,83833.0
2020-08-07 11:50:00,196.36,196.45,195.91,195.91,75101.0,189.4757,189.5625,189.0415,189.0415,75101.0
2020-08-07 12:00:00,195.9,196.08,195.84,196.03,71698.0,189.0318,189.2055,188.9739,189.1573,71698.0
2020-08-07 12:10:00,196.04,196.24,195.91,196.0,49391.0,189.1669,189.3599,189.0415,189.1283,49391.0
2020-08-07 12:20:00,196.0,196.4,195.95,196.35,55946.0,189.1283,189.5143,189.0801,189.466,55946.0
2020-08-07 12:30:00,196.36,196.41,196.12,196.26,83655.0,189.4757,189.5239,189.2441,189.3792,83655.0
2020-08-07 12:40:00,196.25,196.51,196.11,196.17,80925.0,189.3695,189.6204,189.2345,189.2924,80925.0
2020-08-07 12:50:00,196.15,196.2,196.01,196.03,60087.0,189.2731,189.3213,189.138,189.1573,60087.0
2020-08-07 13:00:00,196.07,196.07,195.5,195.57,56795.0,189.1959,189.1959,188.6458,188.7134,56795.0
2020-08-07 13:10:00,195.59,195.86,195.3,195.67,62999.0,188.7327,188.9932,188.4529,188.8099,62999.0
2020-08-07 13:20:00,195.67,196.04,195.66,196.03,60109.0,188.8099,189.1669,188.8002,189.1573,60109.0
2020-08-07 13:30:00,196.04,196.44,195.91,196.41,113800.0,189.1669,189.5529,189.0415,189.5239,113800.0
2020-08-07 13:40:00,196.4,196.45,195.74,195.78,83498.0,189.5143,189.5625,188.8774,188.916,83498.0
2020-08-07 13:50:00,195.81,195.92,195.67,195.82,39411.0,188.945,189.0511,188.8099,188.9546,39411.0
2020-08-07 14:00:00,195.8,196.07,195.59,195.77,70616.0,188.9353,189.1959,188.7327,188.9064,70616.0
2020-08-07 14:10:00,195.77,196.11,195.74,195.95,80754.0,188.9064,189.2345,188.8774,189.0801,80754.0
2020-08-07 14:20:00,195.98,196.08,195.49,195.6,68295.0,189.109,189.2055,188.6362,188.7423,68295.0
2020-08-07 14:30:00,195.59,195.97,195.53,195.89,52348.0,188.7327,189.0994,188.6748,189.0222,52348.0
2020-08-07 14:40:00,195.91,196.19,195.75,195.97,44671.0,189.0415,189.3117,188.8871,189.0994,44671.0
2020-08-07 14:50:00,195.96,196.24,195.86,196.2,65894.0,189.0897,189.3599,188.9932,189.3213,65894.0
2020-08-07 15:00:00,196.2,196.56,196.17,196.49,76522.0,189.3213,189.6687,189.2924,189.6011,76522.0
2020-08-07 15:10:00,196.47,196.52,195.91,196.29,97549.0,189.5818,189.6301,189.0415,189.4081,97549.0
2020-08-07 15:20:00,196.29,196.37,195.91,196.0,67523.0,189.4081,189.4853,189.0415,189.1283,67523.0
2020-08-07 15:30:00,196.0,196.17,195.8,196.11,113209.0,189.1283,189.2924,188.9353,189.2345,113209.0
2020-08-07 15:40:00,196.08,196.47,195.99,196.37,154852.0,189.2055,189.5818,189.1187,189.4853,154852.0
2020-08-07 15:50:00,196.37,196.46,196.06,196.39,327379.0,189.4853,189.5722,189.1862,189.5046,327379.0
2020-08-10 09:30:00,196.36,198.07,196.15,198.0,325811.0,189.4757,191.1257,189.2731,191.0582,325811.0
2020-08-10 09:40:00,198.03,198.31,197.08,197.56,163040.0,191.0871,191.3573,190.1704,190.6336,163040.0
2020-08-10 09:50:00,197.57,197.7,196.81,197.09,135371.0,190.6433,190.7687,189.9099,190.1801,135371.0
2020-08-10 10:00:00,197.09,197.12,196.58,197.02,115085.0,190.1801,190.209,189.688,190.1126,115085.0
2020-08-10 10:10:00,197.0,197.35,196.76,197.12,155694.0,190.0933,190.431,189.8617,190.209,155694.0
2020-08-10 10:20:00,197.12,197.21,196.82,197.11,119086.0,190.209,190.2959,189.9196,190.1994,119086.0
2020-08-10 10:30:00,197.13,197.14,196.44,196.52,99388.0,190.2187,190.2283,189.5529,189.6301,99388.0
2020-08-10 10:40:00,196.55,196.75,195.65,195.67,172031.0,189.659,189.852,188.7906,188.8099,172031.0
2020-08-10 10:50:00,195.66,196.28,195.33,195.73,162225.0,188.8002,189.3985,188.4818,188.8678,162225.0
2020-08-10 11:00:00,195.7,196.34,195.54,196.16,70385.0,188.8388,189.4564,188.6844,189.2827,70385.0
2020-08-10 11:10:00,196.17,196.61,196.04,196.61,116923.0,189.2924,189.7169,189.1669,189.7169,116923.0
2020-08-10 11:20:00,196.65,196.93,196.47,196.93,87344.0,189.7555,190.0257,189.5818,190.0257,87344.0
2020-08-10 11:30:00,196.93,197.27,196.85,197.17,80638.0,190.0257,190.3538,189.9485,190.2573,80638.0
2020-08-10 11:40:00,197.16,197.17,196.63,196.83,65754.0,190.2476,190.2573,189.7362,189.9292,65754.0
2020-08-10 11:50:00,196.84,197.1,196.79,196.99,74271.0,189.9389,190.1897,189.8906,190.0836,74271.0
2020-08-10 12:00:00,197.01,197.42,197.01,197.26,58603.0,190.1029,190.4985,190.1029,190.3441,58603.0
2020-08-10 12:10:00,197.27,197.27,196.84,196.93,49585.0,190.3538,190.3538,189.9389,190.0257,49585.0
2020-08-10 12:20:00,196.93,196.95,196.36,196.4,79959.0,190.0257,190.045,189.4757,189.5143,79959.0
2020-08-10 12:30:00,196.39,196.44,196.22,196.37,55508.0,189.5046,189.5529,189.3406,189.4853,55508.0
2020-08-10 12:40:00,196.37,196.78,196.35,196.66,60869.0,189.4853,189.881,189.466,189.7652,60869.0
2020-08-10 12:50:00,196.66,196.81,196.55,196.64,71218.0,189.7652,189.9099,189.659,189.7459,71218.0
2020-08-10 13:00:00,196.66,196.7,196.43,196.44,88717.0,189.7652,189.8038,189.5432,189.5529,88717.0
2020-08-10 13:10:00,196.45,196.53,196.24,196.44,66493.0,189.5625,189.6397,189.3599,189.5529,66493.0
2020-08-10 13:20:00,196.44,196.48,196.31,196.39,86178.0,189.5529,189.5915,189.4274,189.5046,86178.0
2020-08-10 13:30:00,196.39,196.44,196.19,196.32,72580.0,189.5046,189.5529,189.3117,189.4371,72580.0
2020-08-10 13:40:00,196.31,196.36,196.09,196.14,49834.0,189.4274,189.4757,189.2152,189.2634,49834.0
2020-08-10 13:50:00,196.15,196.28,196.05,196.22,36272.0,189.2731,189.3985,189.1766,189.3406,36272.0
2020-08-10 14:00:00,196.23,196.54,196.07,196.13,56043.0,189.3503,189.6494,189.1959,189.2538,56043.0
2020-08-10 14:10:00,196.15,196.28,196.02,196.23,73545.0,189.2731,189.3985,189.1476,189.3503,73545.0
2020-08-10 14:20:00,196.25,196.47,196.12,196.39,68055.0,189.3695,189.5818,189.2441,189.5046,68055.0
2020-08-10 14:30:00,196.37,196.4,196.13,196.18,45527.0,189.4853,189.5143,189.2538,189.302,45527.0
2020-08-10 14:40:00,196.18,196.28,195.95,196.12,60516.0,189.302,189.3985,189.0801,189.2441,60516.0
2020-08-10 14:50:00,196.12,196.37,196.11,196.32,60484.0,189.2441,189.4853,189.2345,189.4371,60484.0
2020-08-10 15:00:00,196.32,196.48,196.25,196.31,80446.0,189.4371,189.5915,189.3695,189.4274,80446.0
2020-08-10 15:10:00,196.35,196.36,196.12,196.21,81914.0,189.466,189.4757,189.2441,189.331,81914.0
2020-08-10 15:20:00,196.22,196.47,196.16,196.28,93585.0,189.3406,189.5818,189.2827,189.3985,93585.0
2020-08-10 15:30:00,196.27,196.4,196.15,196.19,100042.0,189.3888,189.5143,189.2731,189.3117,100042.0
2020-08-10 15:40:00,196.2,196.66,196.18,196.65,166650.0,189.3213,189.7652,189.302,189.7555,166650.0
2020-08-10 15:50:00,196.63,196.93,196.48,196.89,260287.0,189.7362,190.0257,189.5915,189.9871,260287.0
2020-08-11 09:30:00,197.82,198.46,196.33,197.55,398355.0,190.8845,191.5021,189.4467,190.624,398355.0
2020-08-11 09:40:00,197.56,198.19,197.22,198.02,166602.0,190.6336,191.2415,190.3055,191.0775,166602.0
2020-08-11 09:50:00,198.02,198.69,197.53,198.12,234581.0,191.0775,191.724,190.6047,191.174,234581.0
2020-08-11 10:00:00,198.1,199.41,198.09,199.01,357969.0,191.1547,192.4188,191.145,192.0328,357969.0
2020-08-11 10:10:00,199.04,199.95,198.99,199.8,372835.0,192.0617,192.9398,192.0135,192.7951,372835.0
2020-08-11 10:20:00,199.82,200.37,199.22,200.34,361497.0,192.8144,193.3451,192.2354,193.3162,361497.0
2020-08-11 10:30:00,200.33,200.65,199.56,200.15,247897.0,193.3065,193.6153,192.5635,193.1328,247897.0
2020-08-11 10:40:00,200.16,200.99,199.71,200.5,289164.0,193.1425,193.9434,192.7082,193.4705,289164.0
2020-08-11 10:50:00,200.52,201.81,200.51,201.22,351597.0,193.4898,194.7346,193.4802,194.1653,351597.0
2020-08-11 11:00:00,201.23,201.56,201.02,201.3,141170.0,194.175,194.4934,193.9723,194.2425,141170.0
2020-08-11 11:10:00,201.3,201.66,201.0,201.03,170163.0,194.2425,194.5899,193.953,193.982,170163.0
2020-08-11 11:20:00,201.08,201.36,200.62,201.31,206011.0,194.0302,194.3004,193.5863,194.2521,206011.0
2020-08-11 11:30:00,201.3,201.35,200.86,200.92,110708.0,194.2425,194.2907,193.8179,193.8758,110708.0
2020-08-11 11:40:00,200.87,201.06,200.53,200.66,113704.0,193.8276,194.0109,193.4995,193.6249,113704.0
2020-08-11 11:50:00,200.68,200.8,200.25,200.46,137114.0,193.6442,193.76,193.2293,193.4319,137114.0
2020-08-11 12:00:00,200.48,200.64,199.97,200.47,147999.0,193.4512,193.6056,192.9591,193.4416,147999.0
2020-08-11 12:10:00,200.46,201.27,200.35,201.2,135650.0,193.4319,194.2135,193.3258,194.146,135650.0
2020-08-11 12:20:00,201.21,201.93,201.16,201.46,305417.0,194.1557,194.8504,194.1074,194.3969,305417.0
2020-08-11 12:30:00,201.47,201.7,201.08,201.7,120149.0,194.4065,194.6285,194.0302,194.6285,120149.0
2020-08-11 12:40:00,201.7,201.98,201.3,201.36,298361.0,194.6285,194.8987,194.2425,194.3004,298361.0
2020-08-11 12:50:00,201.36,201.65,201.16,201.54,107109.0,194.3004,194.5802,194.1074,194.4741,107109.0
2020-08-11 13:00:00,201.56,201.56,200.94,201.16,93108.0,194.4934,194.4934,193.8951,194.1074,93108.0
2020-08-11 13:10:00,201.14,201.21,200.95,201.13,59506.0,194.0881,194.1557,193.9048,194.0785,59506.0
2020-08-11 13:20:00,201.13,201.58,201.0,201.58,87282.0,194.0785,194.5127,193.953,194.5127,87282.0
2020-08-11 13:30:00,201.6,201.78,201.39,201.61,70513.0,194.532,194.7057,194.3293,194.5416,70513.0
2020-08-11 13:40:00,201.6,201.69,201.35,201.42,69062.0,194.532,194.6188,194.2907,194.3583,69062.0
2020-08-11 13:50:00,201.42,201.82,201.37,201.81,65097.0,194.3583,194.7443,194.31,194.7346,65097.0
2020-08-11 14:00:00,201.81,202.89,201.8,202.89,335436.0,194.7346,195.7768,194.725,195.7768,335436.0
2020-08-11 14:10:00,202.87,202.88,201.83,201.91,147049.0,195.7575,195.7671,194.7539,194.8311,147049.0
2020-08-11 14:20:00,201.9,202.01,201.34,201.36,93242.0,194.8215,194.9276,194.2811,194.3004,93242.0
2020-08-11 14:30:00,201.36,201.64,201.13,201.28,113796.0,194.3004,194.5706,194.0785,194.2232,113796.0
2020-08-11 14:40:00,201.27,201.44,201.0,201.31,120320.0,194.2135,194.3776,193.953,194.2521,120320.0
2020-08-11 14:50:00,201.31,201.45,201.18,201.25,115537.0,194.2521,194.3872,194.1267,194.1943,115537.0
2020-08-11 15:00:00,201.27,201.34,200.44,200.49,217955.0,194.2135,194.2811,193.4126,193.4609,217955.0
2020-08-11 15:10:00,200.47,200.97,199.0,199.22,253135.0,193.4416,193.9241,192.0231,192.2354,253135.0
2020-08-11 15:20:00,199.24,199.64,198.76,199.58,182254.0,192.2547,192.6407,191.7915,192.5828,182254.0
2020-08-11 15:30:00,199.58,199.75,198.91,199.13,162061.0,192.5828,192.7468,191.9363,192.1486,162061.0
2020-08-11 15:40:00,199.17,199.32,198.41,198.68,227723.0,192.1872,192.3319,191.4538,191.7144,227723.0
2020-08-11 15:50:00,198.65,198.72,197.44,197.8,730143.0,191.6854,191.753,190.5178,190.8652,730143.0
2020-08-12 09:30:00,199.0,199.86,198.66,199.46,375339.0,192.0231,192.853,191.6951,192.467,375339.0
2020-08-12 09:40:00,199.42,199.52,198.43,198.86,141552.0,192.4284,192.5249,191.4731,191.888,141552.0
2020-08-12 09:50:00,198.85,199.47,198.32,199.34,107625.0,191.8784,192.4767,191.367,192.3512,107625.0
2020-08-12 10:00:00,199.36,199.94,199.19,199.61,79683.0,192.3705,192.9302,192.2065,192.6117,79683.0
2020-08-12 10:10:00,199.6,199.77,199.37,199.62,125828.0,192.6021,192.7661,192.3802,192.6214,125828.0
2020-08-12 10:20:00,199.61,199.83,199.47,199.71,57630.0,192.6117,192.824,192.4767,192.7082,57630.0
2020-08-12 10:30:00,199.76,200.16,199.7,200.0,108910.0,192.7565,193.1425,192.6986,192.9881,108910.0
2020-08-12 10:40:00,200.0,200.23,199.19,199.25,100483.0,192.9881,193.21,192.2065,192.2644,100483.0
2020-08-12 10:50:00,199.25,199.76,199.18,199.37,63544.0,192.2644,192.7565,192.1968,192.3802,63544.0
2020-08-12 11:00:00,199.39,199.54,198.94,199.08,81251.0,192.3995,192.5442,191.9652,192.1003,81251.0
2020-08-12 11:10:00,199.08,199.3,198.87,199.15,60685.0,192.1003,192.3126,191.8977,192.1679,60685.0
2020-08-12 11:20:00,199.13,199.45,199.05,199.35,63363.0,192.1486,192.4574,192.0714,192.3609,63363.0
2020-08-12 11:30:00,199.34,199.5,199.25,199.36,56627.0,192.3512,192.5056,192.2644,192.3705,56627.0
2020-08-12 11:40:00,199.37,199.42,198.98,198.98,48853.0,192.3802,192.4284,192.0038,192.0038,48853.0
2020-08-12 11:50:00,199.03,199.08,198.76,198.89,54972.0,192.0521,192.1003,191.7915,191.917,54972.0
2020-08-12 12:00:00,198.89,199.09,198.69,198.75,75841.0,191.917,192.11,191.724,191.7819,75841.0
2020-08-12 12:10:00,198.75,199.15,198.6,199.07,66451.0,191.7819,192.1679,191.6372,192.0907,66451.0
2020-08-12 12:20:00,199.06,199.4,199.06,199.21,36518.0,192.081,192.4091,192.081,192.2258,36518.0
2020-08-12 12:30:00,199.24,199.41,199.16,199.34,52804.0,192.2547,192.4188,192.1775,192.3512,52804.0
2020-08-12 12:40:00,199.33,199.35,198.97,199.02,45233.0,192.3416,192.3609,191.9942,192.0424,45233.0
2020-08-12 12:50:00,199.0,199.17,198.6,198.67,62218.0,192.0231,192.1872,191.6372,191.7047,62218.0
2020-08-12 13:00:00,198.7,198.87,198.52,198.54,54996.0,191.7337,191.8977,191.56,191.5793,54996.0
2020-08-12 13:10:00,198.55,198.8,198.32,198.38,78831.0,191.5889,191.8301,191.367,191.4249,78831.0
2020-08-12 13:20:00,198.41,198.59,198.24,198.34,40360.0,191.4538,191.6275,191.2898,191.3863,40360.0
2020-08-12 13:30:00,198.38,198.85,198.35,198.81,66105.0,191.4249,191.8784,191.3959,191.8398,66105.0
2020-08-12 13:40:00,198.84,198.97,198.69,198.95,64901.0,191.8687,191.9942,191.724,191.9749,64901.0
2020-08-12 13:50:00,198.95,199.25,198.92,199.24,47688.0,191.9749,192.2644,191.9459,192.2547,47688.0
2020-08-12 14:00:00,199.23,199.26,198.98,199.02,50780.0,192.2451,192.274,192.0038,192.0424,50780.0
2020-08-12 14:10:00,199.06,199.25,199.03,199.2,76483.0,192.081,192.2644,192.0521,192.2161,76483.0
2020-08-12 14:20:00,199.19,199.33,199.14,199.29,64627.0,192.2065,192.3416,192.1582,192.303,64627.0
2020-08-12 14:30:00,199.31,199.36,198.9,198.92,71484.0,192.3223,192.3705,191.9266,191.9459,71484.0
2020-08-12 14:40:00,198.91,199.1,198.87,198.99,39646.0,191.9363,192.1196,191.8977,192.0135,39646.0
2020-08-12 14:50:00,198.99,199.32,198.94,199.28,59914.0,192.0135,192.3319,191.9652,192.2933,59914.0
2020-08-12 15:00:00,199.29,199.55,199.18,199.18,119358.0,192.303,192.5539,192.1968,192.1968,119358.0
2020-08-12 15:10:00,199.19,199.69,199.19,199.68,87306.0,192.2065,192.6889,192.2065,192.6793,87306.0
2020-08-12 15:20:00,199.68,199.69,199.19,199.31,85618.0,192.6793,192.6889,192.2065,192.3223,85618.0
2020-08-12 15:30:00,199.31,199.39,198.75,199.04,106677.0,192.3223,192.3995,191.7819,192.0617,106677.0
2020-08-12 15:40:00,199.04,199.3,198.77,198.86,112351.0,192.0617,192.3126,191.8012,191.888,112351.0
2020-08-12 15:50:00,198.87,199.04,198.56,198.67,318011.0,191.8977,192.0617,191.5986,191.7047,318011.0
2020-08-13 09:30:00,197.13,199.8,197.13,199.76,331326.0,190.5075,193.0878,190.5075,193.0492,331326.0
2020-08-13 09:40:00,199.76,199.94,198.88,198.9,345603.0,193.0492,193.2231,192.1987,192.2181,345603.0
2020-08-13 09:50:00,198.86,199.15,198.65,199.1,241617.0,192.1794,192.4597,191.9765,192.4113,241617.0
2020-08-13 10:00:00,199.06,199.11,198.37,198.5,133662.0,192.3727,192.421,191.7059,191.8315,133662.0
2020-08-13 10:10:00,198.52,198.69,198.09,198.68,84782.0,191.8508,192.0151,191.4353,192.0054,84782.0
2020-08-13 10:20:00,198.69,199.33,198.67,199.28,128659.0,192.0151,192.6336,191.9958,192.5853,128659.0
2020-08-13 10:30:00,199.24,199.69,198.74,198.87,230642.0,192.5466,192.9815,192.0634,192.1891,230642.0
2020-08-13 10:40:00,198.84,199.03,198.77,198.98,162694.0,192.1601,192.3437,192.0924,192.2954,162694.0
2020-08-13 10:50:00,198.97,198.97,198.61,198.73,84725.0,192.2857,192.2857,191.9378,192.0538,84725.0
2020-08-13 11:00:00,198.71,198.87,198.58,198.75,76487.0,192.0344,192.1891,191.9088,192.0731,76487.0
2020-08-13 11:10:00,198.71,199.08,198.59,198.99,131017.0,192.0344,192.392,191.9185,192.305,131017.0
2020-08-13 11:20:00,199.0,199.2,198.88,198.97,97886.0,192.3147,192.508,192.1987,192.2857,97886.0
2020-08-13 11:30:00,198.95,198.96,198.74,198.81,85610.0,192.2664,192.276,192.0634,192.1311,85610.0
2020-08-13 11:40:00,198.82,198.85,198.47,198.72,69158.0,192.1407,192.1697,191.8025,192.0441,69158.0
2020-08-13 11:50:00,198.7,198.91,198.7,198.8,71238.0,192.0248,192.2277,192.0248,192.1214,71238.0
2020-08-13 12:00:00,198.81,198.89,198.69,198.89,96922.0,192.1311,192.2084,192.0151,192.2084,96922.0
2020-08-13 12:10:00,198.87,199.08,198.83,198.85,127730.0,192.1891,192.392,192.1504,192.1697,127730.0
2020-08-13 12:20:00,198.86,198.99,198.56,198.64,49889.0,192.1794,192.305,191.8895,191.9668,49889.0
2020-08-13 12:30:00,198.65,198.83,198.55,198.67,50103.0,191.9765,192.1504,191.8798,191.9958,50103.0
2020-08-13 12:40:00,198.64,198.96,198.61,198.84,67506.0,191.9668,192.276,191.9378,192.1601,67506.0
2020-08-13 12:50:00,198.84,198.9,198.7,198.87,31618.0,192.1601,192.2181,192.0248,192.1891,31618.0
2020-08-13 13:00:00,198.87,199.04,198.51,198.52,84550.0,192.1891,192.3534,191.8412,191.8508,84550.0
2020-08-13 13:10:00,198.52,198.74,198.5,198.54,50533.0,191.8508,192.0634,191.8315,191.8702,50533.0
2020-08-13 13:20:00,198.54,198.56,197.8,197.93,153593.0,191.8702,191.8895,191.155,191.2806,153593.0
2020-08-13 13:30:00,197.93,198.1,197.71,197.93,100458.0,191.2806,191.4449,191.068,191.2806,100458.0
2020-08-13 13:40:00,197.94,198.06,197.85,198.01,57601.0,191.2903,191.4063,191.2033,191.358,57601.0
2020-08-13 13:50:00,198.04,198.13,197.89,197.91,50437.0,191.3869,191.4739,191.242,191.2613,50437.0
2020-08-13 14:00:00,197.91,197.97,197.58,197.75,58793.0,191.2613,191.3193,190.9424,191.1067,58793.0
2020-08-13 14:10:00,197.77,197.81,197.43,197.44,66193.0,191.126,191.1647,190.7974,190.8071,66193.0
2020-08-13 14:20:00,197.42,197.57,197.16,197.44,71808.0,190.7878,190.9327,190.5365,190.8071,71808.0
2020-08-13 14:30:00,197.42,197.51,197.03,197.16,102953.0,190.7878,190.8748,190.4109,190.5365,102953.0
2020-08-13 14:40:00,197.16,197.78,197.16,197.6,79956.0,190.5365,191.1357,190.5365,190.9617,79956.0
2020-08-13 14:50:00,197.58,197.72,197.2,197.56,59128.0,190.9424,191.0777,190.5752,190.9231,59128.0
2020-08-13 15:00:00,197.55,197.84,197.43,197.68,60413.0,190.9134,191.1937,190.7974,191.039,60413.0
2020-08-13 15:10:00,197.67,198.13,197.61,198.04,58775.0,191.0294,191.4739,190.9714,191.3869,58775.0
2020-08-13 15:20:00,198.05,198.38,198.01,198.32,70229.0,191.3966,191.7155,191.358,191.6575,70229.0
2020-08-13 15:30:00,198.38,198.39,198.02,198.05,83032.0,191.7155,191.7252,191.3676,191.3966,83032.0
2020-08-13 15:40:00,198.03,198.2,197.84,197.92,119821.0,191.3773,191.5416,191.1937,191.271,119821.0
2020-08-13 15:50:00,197.89,198.07,197.56,197.58,460636.0,191.242,191.4159,190.9231,190.9424,460636.0
2020-08-14 09:30:00,197.01,198.07,196.61,197.45,264375.0,190.3916,191.4159,190.005,190.8168,264375.0
2020-08-14 09:40:00,197.45,197.75,196.7,196.9,123463.0,190.8168,191.1067,190.092,190.2852,123463.0
2020-08-14 09:50:00,196.89,197.63,196.88,197.59,190374.0,190.2756,190.9907,190.2659,190.9521,190374.0
2020-08-14 10:00:00,197.64,198.02,197.54,197.65,104002.0,191.0004,191.3676,190.9037,191.0101,104002.0
2020-08-14 10:10:00,197.66,197.76,197.12,197.22,107799.0,191.0197,191.1164,190.4979,190.5945,107799.0
2020-08-14 10:20:00,197.23,197.53,197.09,197.18,72898.0,190.6042,190.8941,190.4689,190.5558,72898.0
2020-08-14 10:30:00,197.17,197.63,197.12,197.45,76716.0,190.5462,190.9907,190.4979,190.8168,76716.0
2020-08-14 10:40:00,197.44,197.63,197.39,197.5,47808.0,190.8071,190.9907,190.7588,190.8651,47808.0
2020-08-14 10:50:00,197.5,197.58,197.31,197.51,74289.0,190.8651,190.9424,190.6815,190.8748,74289.0
2020-08-14 11:00:00,197.51,197.85,197.48,197.83,55315.0,190.8748,191.2033,190.8458,191.184,55315.0
2020-08-14 11:10:00,197.83,197.91,197.48,197.58,50314.0,191.184,191.2613,190.8458,190.9424,50314.0
2020-08-14 11:20:00,197.56,197.74,197.3,197.35,65947.0,190.9231,191.097,190.6718,190.7201,65947.0
2020-08-14 11:30:00,197.38,197.53,197.2,197.24,78528.0,190.7491,190.8941,190.5752,190.6138,78528.0
2020-08-14 11:40:00,197.24,197.41,197.13,197.27,68033.0,190.6138,190.7781,190.5075,190.6428,68033.0
2020-08-14 11:50:00,197.28,197.34,197.09,197.2,54126.0,190.6525,190.7105,190.4689,190.5752,54126.0
2020-08-14 12:00:00,197.23,197.29,197.01,197.19,63141.0,190.6042,190.6621,190.3916,190.5655,63141.0
2020-08-14 12:10:00,197.2,197.27,196.96,197.06,91566.0,190.5752,190.6428,190.3432,190.4399,91566.0
2020-08-14 12:20:00,197.05,197.2,196.93,196.96,58769.0,190.4302,190.5752,190.3142,190.3432,58769.0
2020-08-14 12:30:00,196.96,197.33,196.96,197.09,50790.0,190.3432,190.7008,190.3432,190.4689,50790.0
2020-08-14 12:40:00,197.07,197.19,196.9,197.0,50025.0,190.4495,190.5655,190.2852,190.3819,50025.0
2020-08-14 12:50:00,197.01,197.05,196.82,196.92,45549.0,190.3916,190.4302,190.2079,190.3046,45549.0
2020-08-14 13:00:00,196.91,197.2,196.9,197.03,83285.0,190.2949,190.5752,190.2852,190.4109,83285.0
2020-08-14 13:10:00,197.01,197.13,196.86,196.86,32963.0,190.3916,190.5075,190.2466,190.2466,32963.0
2020-08-14 13:20:00,196.88,196.91,196.69,196.88,41232.0,190.2659,190.2949,190.0823,190.2659,41232.0
2020-08-14 13:30:00,196.86,196.95,196.63,196.71,59908.0,190.2466,190.3336,190.0243,190.1016,59908.0
2020-08-14 13:40:00,196.72,197.0,196.72,196.87,51330.0,190.1113,190.3819,190.1113,190.2563,51330.0
2020-08-14 13:50:00,196.84,197.14,196.78,197.12,41926.0,190.2273,190.5172,190.1693,190.4979,41926.0
2020-08-14 14:00:00,197.13,197.13,196.86,196.97,47717.0,190.5075,190.5075,190.2466,190.3529,47717.0
2020-08-14 14:10:00,196.97,197.21,196.91,197.15,48032.0,190.3529,190.5848,190.2949,190.5268,48032.0
2020-08-14 14:20:00,197.15,197.19,196.85,196.96,58162.0,190.5268,190.5655,190.2369,190.3432,58162.0
2020-08-14 14:30:00,196.95,197.03,196.73,196.83,64393.0,190.3336,190.4109,190.121,190.2176,64393.0
2020-08-14 14:40:00,196.81,196.81,196.55,196.71,66393.0,190.1983,190.1983,189.947,190.1016,66393.0
2020-08-14 14:50:00,196.71,196.86,196.49,196.65,65954.0,190.1016,190.2466,189.889,190.0436,65954.0
2020-08-14 15:00:00,196.65,196.75,196.5,196.61,50932.0,190.0436,190.1403,189.8987,190.005,50932.0
2020-08-14 15:10:00,196.59,196.7,196.47,196.54,56901.0,189.9857,190.092,189.8697,189.9373,56901.0
2020-08-14 15:20:00,196.56,196.6,196.01,196.3,107874.0,189.9567,189.9953,189.4251,189.7054,107874.0
2020-08-14 15:30:00,196.28,196.38,196.08,196.15,83568.0,189.6861,189.7827,189.4928,189.5604,83568.0
2020-08-14 15:40:00,196.15,196.3,195.79,195.84,144470.0,189.5604,189.7054,189.2125,189.2609,144470.0
2020-08-14 15:50:00,195.83,196.66,195.77,196.63,370934.0,189.2512,190.0533,189.1932,190.0243,370934.0
2020-08-17 09:30:00,197.3,197.53,196.71,197.17,256876.0,190.6718,190.8941,190.1016,190.5462,256876.0
2020-08-17 09:40:00,197.23,198.25,197.23,198.15,178747.0,190.6042,191.5899,190.6042,191.4933,178747.0
2020-08-17 09:50:00,198.17,199.42,198.01,199.1,238470.0,191.5126,192.7206,191.358,192.4113,238470.0
2020-08-17 10:00:00,199.14,199.32,198.65,198.83,111766.0,192.45,192.6239,191.9765,192.1504,111766.0
2020-08-17 10:10:00,198.84,198.99,198.49,198.76,90273.0,192.1601,192.305,191.8218,192.0828,90273.0
2020-08-17 10:20:00,198.77,199.39,198.76,199.39,110158.0,192.0924,192.6916,192.0828,192.6916,110158.0
2020-08-17 10:30:00,199.4,200.09,199.34,200.01,247815.0,192.7013,193.3681,192.6433,193.2908,247815.0
2020-08-17 10:40:00,200.01,200.46,200.0,200.37,253352.0,193.2908,193.7256,193.2811,193.6387,253352.0
2020-08-17 10:50:00,200.36,200.36,199.06,199.07,283558.0,193.629,193.629,192.3727,192.3823,283558.0
2020-08-17 11:00:00,199.07,199.52,198.93,199.42,142798.0,192.3823,192.8172,192.247,192.7206,142798.0
2020-08-17 11:10:00,199.43,199.96,199.26,199.81,193473.0,192.7303,193.2424,192.566,193.0975,193473.0
2020-08-17 11:20:00,199.8,199.88,199.42,199.86,121239.0,193.0878,193.1651,192.7206,193.1458,121239.0
2020-08-17 11:30:00,199.92,199.92,199.3,199.55,64355.0,193.2038,193.2038,192.6046,192.8462,64355.0
2020-08-17 11:40:00,199.57,199.82,199.27,199.81,77236.0,192.8655,193.1072,192.5756,193.0975,77236.0
2020-08-17 11:50:00,199.83,200.01,199.69,199.8,58655.0,193.1168,193.2908,192.9815,193.0878,58655.0
2020-08-17 12:00:00,199.81,200.08,199.78,199.96,57611.0,193.0975,193.3584,193.0685,193.2424,57611.0
2020-08-17 12:10:00,199.96,200.13,199.87,200.02,72372.0,193.2424,193.4067,193.1555,193.3004,72372.0
2020-08-17 12:20:00,200.01,200.31,199.98,200.06,93716.0,193.2908,193.5807,193.2618,193.3391,93716.0
2020-08-17 12:30:00,200.04,200.28,200.04,200.27,78145.0,193.3198,193.5517,193.3198,193.542,78145.0
2020-08-17 12:40:00,200.25,200.28,200.15,200.18,27779.0,193.5227,193.5517,193.4261,193.4551,27779.0
2020-08-17 12:50:00,200.2,200.24,200.0,200.15,69560.0,193.4744,193.513,193.2811,193.4261,69560.0
2020-08-17 13:00:00,200.15,200.25,200.07,200.07,38153.0,193.4261,193.5227,193.3488,193.3488,38153.0
2020-08-17 13:10:00,200.06,200.13,199.82,199.92,48185.0,193.3391,193.4067,193.1072,193.2038,48185.0
2020-08-17 13:20:00,199.93,199.94,199.52,199.54,39363.0,193.2135,193.2231,192.8172,192.8366,39363.0
2020-08-17 13:30:00,199.53,199.68,199.37,199.51,43029.0,192.8269,192.9719,192.6723,192.8076,43029.0
2020-08-17 13:40:00,199.52,199.63,199.48,199.5,44183.0,192.8172,192.9235,192.7786,192.7979,44183.0
2020-08-17 13:50:00,199.5,199.52,199.24,199.48,53809.0,192.7979,192.8172,192.5466,192.7786,53809.0
2020-08-17 14:00:00,199.49,199.66,199.42,199.55,55707.0,192.7882,192.9525,192.7206,192.8462,55707.0
2020-08-17 14:10:00,199.56,199.66,199.38,199.48,70141.0,192.8559,192.9525,192.6819,192.7786,70141.0
2020-08-17 14:20:00,199.48,199.74,199.46,199.66,74587.0,192.7786,193.0298,192.7592,192.9525,74587.0
2020-08-17 14:30:00,199.64,199.98,199.64,199.89,59609.0,192.9332,193.2618,192.9332,193.1748,59609.0
2020-08-17 14:40:00,199.87,199.97,199.67,199.7,59304.0,193.1555,193.2521,192.9622,192.9912,59304.0
2020-08-17 14:50:00,199.7,199.78,199.56,199.74,49553.0,192.9912,193.0685,192.8559,193.0298,49553.0
2020-08-17 15:00:00,199.73,199.79,199.47,199.57,69230.0,193.0202,193.0782,192.7689,192.8655,69230.0
2020-08-17 15:10:00,199.59,199.9,199.39,199.74,74286.0,192.8849,193.1845,192.6916,193.0298,74286.0
2020-08-17 15:20:00,199.72,199.79,199.59,199.78,62190.0,193.0105,193.0782,192.8849,193.0685,62190.0
2020-08-17 15:30:00,199.79,200.03,199.76,199.91,108476.0,193.0782,193.3101,193.0492,193.1941,108476.0
2020-08-17 15:40:00,199.93,199.99,199.71,199.78,94151.0,193.2135,193.2714,193.0008,193.0685,94151.0
2020-08-17 15:50:00,199.76,199.87,199.1,199.64,313773.0,193.0492,193.1555,192.4113,192.9332,313773.0
2020-08-18 09:30:00,199.98,200.1,198.75,198.86,328273.0,193.2618,193.3777,192.0731,192.1794,328273.0
2020-08-18 09:40:00,198.9,199.47,198.9,199.32,145660.0,192.2181,192.7689,192.2181,192.6239,145660.0
2020-08-18 09:50:00,199.34,199.4,197.49,198.22,340142.0,192.6433,192.7013,190.8554,191.5609,340142.0
2020-08-18 10:00:00,198.21,198.24,196.85,196.93,198800.0,191.5512,191.5802,190.2369,190.3142,198800.0
2020-08-18 10:10:00,196.96,198.14,196.82,198.05,135760.0,190.3432,191.4836,190.2079,191.3966,135760.0
2020-08-18 10:20:00,198.04,198.25,197.12,197.2,98743.0,191.3869,191.5899,190.4979,190.5752,98743.0
2020-08-18 10:30:00,197.19,197.54,197.04,197.29,113928.0,190.5655,190.9037,190.4205,190.6621,113928.0
2020-08-18 10:40:00,197.27,197.5,197.01,197.42,97262.0,190.6428,190.8651,190.3916,190.7878,97262.0
2020-08-18 10:50:00,197.44,197.71,197.3,197.62,114796.0,190.8071,191.068,190.6718,190.9811,114796.0
2020-08-18 11:00:00,197.61,197.87,197.37,197.66,108754.0,190.9714,191.2227,190.7395,191.0197,108754.0
2020-08-18 11:10:00,197.7,197.98,197.48,197.84,62744.0,191.0584,191.329,190.8458,191.1937,62744.0
2020-08-18 11:20:00,197.84,198.5,197.84,198.48,113428.0,191.1937,191.8315,191.1937,191.8122,113428.0
2020-08-18 11:30:00,198.5,198.97,198.5,198.92,175779.0,191.8315,192.2857,191.8315,192.2374,175779.0
2020-08-18 11:40:00,198.93,199.04,198.32,198.97,219214.0,192.247,192.3534,191.6575,192.2857,219214.0
2020-08-18 11:50:00,198.97,199.18,198.83,198.99,91411.0,192.2857,192.4887,192.1504,192.305,91411.0
2020-08-18 12:00:00,198.99,199.1,198.69,198.9,62167.0,192.305,192.4113,192.0151,192.2181,62167.0
2020-08-18 12:10:00,198.9,198.91,198.42,198.43,44391.0,192.2181,192.2277,191.7542,191.7638,44391.0
2020-08-18 12:20:00,198.44,198.61,198.28,198.52,46414.0,191.7735,191.9378,191.6189,191.8508,46414.0
2020-08-18 12:30:00,198.54,198.79,198.54,198.66,74806.0,191.8702,192.1118,191.8702,191.9861,74806.0
2020-08-18 12:40:00,198.67,198.87,198.55,198.69,38356.0,191.9958,192.1891,191.8798,192.0151,38356.0
2020-08-18 12:50:00,198.69,198.89,198.63,198.84,48229.0,192.0151,192.2084,191.9571,192.1601,48229.0
2020-08-18 13:00:00,198.84,199.28,198.78,199.25,62332.0,192.1601,192.5853,192.1021,192.5563,62332.0
2020-08-18 13:10:00,199.25,199.36,199.16,199.26,28649.0,192.5563,192.6626,192.4693,192.566,28649.0
2020-08-18 13:20:00,199.25,199.28,198.99,199.0,84963.0,192.5563,192.5853,192.305,192.3147,84963.0
2020-08-18 13:30:00,199.0,199.21,198.95,199.17,49278.0,192.3147,192.5176,192.2664,192.479,49278.0
2020-08-18 13:40:00,199.2,199.3,199.12,199.28,48808.0,192.508,192.6046,192.4307,192.5853,48808.0
2020-08-18 13:50:00,199.28,199.34,199.18,199.19,31320.0,192.5853,192.6433,192.4887,192.4983,31320.0
2020-08-18 14:00:00,199.18,199.24,199.01,199.24,31592.0,192.4887,192.5466,192.3244,192.5466,31592.0
2020-08-18 14:10:00,199.26,199.29,199.09,199.26,40888.0,192.566,192.595,192.4017,192.566,40888.0
2020-08-18 14:20:00,199.23,199.28,198.97,199.24,52830.0,192.537,192.5853,192.2857,192.5466,52830.0
2020-08-18 14:30:00,199.24,199.33,199.15,199.25,42027.0,192.5466,192.6336,192.4597,192.5563,42027.0
2020-08-18 14:40:00,199.25,199.5,199.25,199.37,92531.0,192.5563,192.7979,192.5563,192.6723,92531.0
2020-08-18 14:50:00,199.37,199.5,199.22,199.24,40397.0,192.6723,192.7979,192.5273,192.5466,40397.0
2020-08-18 15:00:00,199.25,199.28,199.01,199.12,31758.0,192.5563,192.5853,192.3244,192.4307,31758.0
2020-08-18 15:10:00,199.12,199.28,199.02,199.25,48260.0,192.4307,192.5853,192.334,192.5563,48260.0
2020-08-18 15:20:00,199.25,199.34,199.05,199.21,84056.0,192.5563,192.6433,192.363,192.5176,84056.0
2020-08-18 15:30:00,199.22,199.25,198.78,198.9,54082.0,192.5273,192.5563,192.1021,192.2181,54082.0
2020-08-18 15:40:00,198.9,199.12,198.85,198.9,67977.0,192.2181,192.4307,192.1697,192.2181,67977.0
2020-08-18 15:50:00,198.86,199.07,198.47,199.07,255061.0,192.1794,192.3823,191.8025,192.3823,255061.0
2020-08-19 09:30:00,199.0,200.02,198.9,199.76,278816.0,192.3147,193.3004,192.2181,193.0492,278816.0
2020-08-19 09:40:00,199.76,200.65,199.74,199.89,229949.0,193.0492,193.9093,193.0298,193.1748,229949.0
2020-08-19 09:50:00,199.9,199.99,199.5,199.74,141368.0,193.1845,193.2714,192.7979,193.0298,141368.0
2020-08-19 10:00:00,199.71,200.13,199.69,199.71,161330.0,193.0008,193.4067,192.9815,193.0008,161330.0
2020-08-19 10:10:00,199.72,199.87,199.52,199.86,147876.0,193.0105,193.1555,192.8172,193.1458,147876.0
2020-08-19 10:20:00,199.84,200.17,199.82,200.11,52994.0,193.1265,193.4454,193.1072,193.3874,52994.0
2020-08-19 10:30:00,200.12,200.17,199.81,199.87,69439.0,193.3971,193.4454,193.0975,193.1555,69439.0
2020-08-19 10:40:00,199.84,199.98,199.58,199.73,93775.0,193.1265,193.2618,192.8752,193.0202,93775.0
2020-08-19 10:50:00,199.77,200.05,199.68,199.89,93426.0,193.0588,193.3294,192.9719,193.1748,93426.0
2020-08-19 11:00:00,199.91,200.02,199.55,199.7,129892.0,193.1941,193.3004,192.8462,192.9912,129892.0
2020-08-19 11:10:00,199.71,199.84,199.49,199.52,101400.0,193.0008,193.1265,192.7882,192.8172,101400.0
2020-08-19 11:20:00,199.51,199.73,199.48,199.59,103731.0,192.8076,193.0202,192.7786,192.8849,103731.0
2020-08-19 11:30:00,199.58,199.93,199.52,199.89,70348.0,192.8752,193.2135,192.8172,193.1748,70348.0
2020-08-19 11:40:00,199.93,200.13,199.9,200.05,65372.0,193.2135,193.4067,193.1845,193.3294,65372.0
2020-08-19 11:50:00,200.05,200.06,199.88,199.99,78790.0,193.3294,193.3391,193.1651,193.2714,78790.0
2020-08-19 12:00:00,200.0,200.27,199.94,200.2,65377.0,193.2811,193.542,193.2231,193.4744,65377.0
2020-08-19 12:10:00,200.21,200.5,200.09,200.31,52680.0,193.484,193.7643,193.3681,193.5807,52680.0
2020-08-19 12:20:00,200.3,200.55,200.2,200.28,80134.0,193.571,193.8126,193.4744,193.5517,80134.0
2020-08-19 12:30:00,200.26,200.39,200.18,200.37,41021.0,193.5324,193.658,193.4551,193.6387,41021.0
2020-08-19 12:40:00,200.37,200.43,200.14,200.23,74360.0,193.6387,193.6967,193.4164,193.5034,74360.0
2020-08-19 12:50:00,200.25,200.91,200.25,200.74,120817.0,193.5227,194.1605,193.5227,193.9962,120817.0
2020-08-19 13:00:00,200.75,200.88,200.48,200.88,98602.0,194.0059,194.1315,193.745,194.1315,98602.0
2020-08-19 13:10:00,200.88,201.33,200.86,201.06,191432.0,194.1315,194.5664,194.1122,194.3055,191432.0
2020-08-19 13:20:00,201.06,201.68,201.03,201.6,171004.0,194.3055,194.9047,194.2765,194.8274,171004.0
2020-08-19 13:30:00,201.6,202.29,201.5,202.29,245833.0,194.8274,195.4942,194.7307,195.4942,245833.0
2020-08-19 13:40:00,202.28,202.55,201.83,202.32,206061.0,195.4845,195.7454,195.0496,195.5232,206061.0
2020-08-19 13:50:00,202.35,202.82,202.16,202.56,222870.0,195.5522,196.0064,195.3685,195.7551,222870.0
2020-08-19 14:00:00,202.55,202.85,202.35,202.68,182213.0,195.7454,196.0354,195.5522,195.8711,182213.0
2020-08-19 14:10:00,202.66,202.7,201.54,201.55,477536.0,195.8517,195.8904,194.7694,194.779,477536.0
2020-08-19 14:20:00,201.54,202.29,201.29,201.84,332217.0,194.7694,195.4942,194.5278,195.0593,332217.0
2020-08-19 14:30:00,201.85,202.06,201.7,201.83,158145.0,195.069,195.2719,194.924,195.0496,158145.0
2020-08-19 14:40:00,201.83,201.91,201.57,201.79,91782.0,195.0496,195.1269,194.7984,195.011,91782.0
2020-08-19 14:50:00,201.77,202.0,201.74,201.86,103664.0,194.9916,195.2139,194.9626,195.0786,103664.0
2020-08-19 15:00:00,201.87,202.2,201.8,202.13,110361.0,195.0883,195.4072,195.0206,195.3395,110361.0
2020-08-19 15:10:00,202.17,202.33,201.32,201.4,103309.0,195.3782,195.5328,194.5568,194.6341,103309.0
2020-08-19 15:20:00,201.42,201.89,201.36,201.87,159450.0,194.6534,195.1076,194.5954,195.0883,159450.0
2020-08-19 15:30:00,201.87,201.98,201.43,201.46,176083.0,195.0883,195.1946,194.6631,194.6921,176083.0
2020-08-19 15:40:00,201.46,201.81,201.04,201.04,316078.0,194.6921,195.0303,194.2862,194.2862,316078.0
2020-08-19 15:50:00,201.04,201.3,200.61,200.99,722959.0,194.2862,194.5374,193.8706,194.2378,722959.0
2020-08-20 09:30:00,199.9,201.19,199.6,200.79,386823.0,193.1845,194.4311,192.8945,194.0446,386823.0
2020-08-20 09:40:00,200.78,201.99,200.6,201.53,155686.0,194.0349,195.2043,193.8609,194.7597,155686.0
2020-08-20 09:50:00,201.43,201.99,201.15,201.62,148535.0,194.6631,195.2043,194.3925,194.8467,148535.0
2020-08-20 10:00:00,201.62,201.98,201.51,201.94,114643.0,194.8467,195.1946,194.7404,195.1559,114643.0
2020-08-20 10:10:00,201.95,202.18,201.63,202.01,131987.0,195.1656,195.3879,194.8563,195.2236,131987.0
2020-08-20 10:20:00,201.99,202.84,201.92,202.74,188936.0,195.2043,196.0257,195.1366,195.9291,188936.0
2020-08-20 10:30:00,202.75,204.1,202.7,202.82,495171.0,195.9387,197.2434,195.8904,196.0064,495171.0
2020-08-20 10:40:00,202.79,203.0,202.37,202.97,197984.0,195.9774,196.1803,195.5715,196.1513,197984.0
2020-08-20 10:50:00,202.97,203.07,202.59,202.96,121919.0,196.1513,196.248,195.7841,196.1417,121919.0
2020-08-20 11:00:00,202.93,203.0,202.74,202.87,137449.0,196.1127,196.1803,195.9291,196.0547,137449.0
2020-08-20 11:10:00,202.85,202.88,202.08,202.29,201712.0,196.0354,196.0644,195.2912,195.4942,201712.0
2020-08-20 11:20:00,202.24,202.64,202.21,202.37,108814.0,195.4459,195.8324,195.4169,195.5715,108814.0
2020-08-20 11:30:00,202.34,202.56,202.02,202.53,114280.0,195.5425,195.7551,195.2332,195.7261,114280.0
2020-08-20 11:40:00,202.52,202.86,202.27,202.32,143277.0,195.7164,196.045,195.4748,195.5232,143277.0
2020-08-20 11:50:00,202.32,202.56,202.2,202.45,65792.0,195.5232,195.7551,195.4072,195.6488,65792.0
2020-08-20 12:00:00,202.44,202.55,202.21,202.41,52080.0,195.6391,195.7454,195.4169,195.6101,52080.0
2020-08-20 12:10:00,202.41,202.53,202.28,202.43,61165.0,195.6101,195.7261,195.4845,195.6295,61165.0
2020-08-20 12:20:00,202.42,202.79,202.38,202.65,59452.0,195.6198,195.9774,195.5811,195.8421,59452.0
2020-08-20 12:30:00,202.65,202.78,202.46,202.54,72756.0,195.8421,195.9677,195.6585,195.7358,72756.0
2020-08-20 12:40:00,202.58,202.68,202.41,202.48,71196.0,195.7744,195.8711,195.6101,195.6778,71196.0
2020-08-20 12:50:00,202.47,202.81,202.35,202.43,80425.0,195.6681,195.9967,195.5522,195.6295,80425.0
2020-08-20 13:00:00,202.43,202.5,202.22,202.31,84223.0,195.6295,195.6971,195.4265,195.5135,84223.0
2020-08-20 13:10:00,202.27,202.38,202.23,202.29,50104.0,195.4748,195.5811,195.4362,195.4942,50104.0
2020-08-20 13:20:00,202.28,202.79,202.26,202.75,47205.0,195.4845,195.9774,195.4652,195.9387,47205.0
2020-08-20 13:30:00,202.76,203.22,202.75,203.17,120398.0,195.9484,196.3929,195.9387,196.3446,120398.0
2020-08-20 13:40:00,203.17,203.42,203.07,203.1,82536.0,196.3446,196.5862,196.248,196.277,82536.0
2020-08-20 13:50:00,203.1,203.22,202.99,203.03,72015.0,196.277,196.3929,196.1707,196.2093,72015.0
2020-08-20 14:00:00,203.04,203.11,202.79,202.97,86119.0,196.219,196.2866,195.9774,196.1513,86119.0
2020-08-20 14:10:00,202.97,203.09,202.89,203.04,54025.0,196.1513,196.2673,196.074,196.219,54025.0
2020-08-20 14:20:00,203.06,203.54,203.04,203.53,88290.0,196.2383,196.7022,196.219,196.6925,88290.0
2020-08-20 14:30:00,203.51,203.93,203.51,203.71,163958.0,196.6732,197.0791,196.6732,196.8665,163958.0
2020-08-20 14:40:00,203.68,203.79,203.37,203.42,94364.0,196.8375,196.9438,196.5379,196.5862,94364.0
2020-08-20 14:50:00,203.42,203.49,203.15,203.17,88989.0,196.5862,196.6539,196.3253,196.3446,88989.0
2020-08-20 15:00:00,203.16,203.79,203.15,203.77,100741.0,196.3349,196.9438,196.3253,196.9245,100741.0
2020-08-20 15:10:00,203.8,204.0,203.6,203.8,123355.0,196.9534,197.1467,196.7602,196.9534,123355.0
2020-08-20 15:20:00,203.79,204.04,203.63,204.01,164612.0,196.9438,197.1854,196.7892,197.1564,164612.0
2020-08-20 15:30:00,204.01,204.44,203.89,204.09,276338.0,197.1564,197.5719,197.0404,197.2337,276338.0
2020-08-20 15:40:00,204.08,204.37,204.05,204.15,213267.0,197.224,197.5043,197.195,197.2917,213267.0
2020-08-20 15:50:00,204.15,204.2,203.78,204.17,479483.0,197.2917,197.34,196.9341,197.311,479483.0
2020-08-21 09:30:00,204.5,204.97,203.72,204.25,603761.0,197.6299,198.0841,196.8761,197.3883,603761.0
2020-08-21 09:40:00,204.27,205.09,204.05,204.71,277236.0,197.4077,198.2001,197.195,197.8329,277236.0
2020-08-21 09:50:00,204.74,205.14,204.48,204.74,153431.0,197.8619,198.2484,197.6106,197.8619,153431.0
2020-08-21 10:00:00,204.79,205.08,204.46,204.7,144810.0,197.9102,198.1904,197.5913,197.8232,144810.0
2020-08-21 10:10:00,204.7,204.7,203.61,203.94,87308.0,197.8232,197.8232,196.7698,197.0887,87308.0
2020-08-21 10:20:00,203.97,204.2,203.72,204.0,67372.0,197.1177,197.34,196.8761,197.1467,67372.0
2020-08-21 10:30:00,204.02,204.14,203.69,203.99,62875.0,197.1661,197.282,196.8471,197.1371,62875.0
2020-08-21 10:40:00,204.0,204.15,203.91,204.04,58773.0,197.1467,197.2917,197.0597,197.1854,58773.0
2020-08-21 10:50:00,204.06,204.22,203.82,203.85,87129.0,197.2047,197.3593,196.9728,197.0018,87129.0
2020-08-21 11:00:00,203.87,203.92,203.34,203.67,107477.0,197.0211,197.0694,196.5089,196.8278,107477.0
2020-08-21 11:10:00,203.65,204.04,203.63,203.73,58115.0,196.8085,197.1854,196.7892,196.8858,58115.0
2020-08-21 11:20:00,203.71,204.4,203.71,204.21,73115.0,196.8665,197.5333,196.8665,197.3497,73115.0
2020-08-21 11:30:00,204.21,204.36,203.85,204.03,85269.0,197.3497,197.4946,197.0018,197.1757,85269.0
2020-08-21 11:40:00,204.04,204.26,203.96,204.12,79902.0,197.1854,197.398,197.1081,197.2627,79902.0
2020-08-21 11:50:00,204.12,204.17,203.53,203.57,54338.0,197.2627,197.311,196.6925,196.7312,54338.0
2020-08-21 12:00:00,203.61,204.09,203.46,204.07,79455.0,196.7698,197.2337,196.6249,197.2144,79455.0
2020-08-21 12:10:00,204.07,204.34,203.86,204.23,173144.0,197.2144,197.4753,197.0114,197.369,173144.0
2020-08-21 12:20:00,204.23,204.39,204.02,204.21,172655.0,197.369,197.5236,197.1661,197.3497,172655.0
2020-08-21 12:30:00,204.23,204.36,204.16,204.21,109336.0,197.369,197.4946,197.3014,197.3497,109336.0
2020-08-21 12:40:00,204.22,204.56,204.19,204.46,61467.0,197.3593,197.6879,197.3303,197.5913,61467.0
2020-08-21 12:50:00,204.44,204.52,204.24,204.3,36869.0,197.5719,197.6493,197.3787,197.4366,36869.0
2020-08-21 13:00:00,204.32,204.41,204.11,204.21,56017.0,197.456,197.543,197.253,197.3497,56017.0
2020-08-21 13:10:00,204.21,204.33,204.09,204.24,36706.0,197.3497,197.4656,197.2337,197.3787,36706.0
2020-08-21 13:20:00,204.24,204.42,204.1,204.32,141966.0,197.3787,197.5526,197.2434,197.456,141966.0
2020-08-21 13:30:00,204.31,204.67,204.23,204.62,103782.0,197.4463,197.7942,197.369,197.7459,103782.0
2020-08-21 13:40:00,204.62,204.74,204.48,204.62,85240.0,197.7459,197.8619,197.6106,197.7459,85240.0
2020-08-21 13:50:00,204.62,204.63,204.21,204.37,60841.0,197.7459,197.7556,197.3497,197.5043,60841.0
2020-08-21 14:00:00,204.39,204.61,204.37,204.56,48507.0,197.5236,197.7362,197.5043,197.6879,48507.0
2020-08-21 14:10:00,204.58,204.69,204.46,204.62,46478.0,197.7072,197.8135,197.5913,197.7459,46478.0
2020-08-21 14:20:00,204.62,204.65,204.43,204.54,43729.0,197.7459,197.7749,197.5623,197.6686,43729.0
2020-08-21 14:30:00,204.55,204.86,204.53,204.66,68663.0,197.6782,197.9778,197.6589,197.7846,68663.0
2020-08-21 14:40:00,204.65,204.75,204.43,204.49,67827.0,197.7749,197.8715,197.5623,197.6203,67827.0
2020-08-21 14:50:00,204.5,204.69,204.36,204.54,93513.0,197.6299,197.8135,197.4946,197.6686,93513.0
2020-08-21 15:00:00,204.53,204.91,204.51,204.82,97432.0,197.6589,198.0262,197.6396,197.9392,97432.0
2020-08-21 15:10:00,204.82,204.82,204.61,204.64,72122.0,197.9392,197.9392,197.7362,197.7652,72122.0
2020-08-21 15:20:00,204.65,204.78,204.5,204.74,98964.0,197.7749,197.9005,197.6299,197.8619,98964.0
2020-08-21 15:30:00,204.72,204.92,204.58,204.62,142349.0,197.8425,198.0358,197.7072,197.7459,142349.0
2020-08-21 15:40:00,204.62,204.68,204.21,204.25,113559.0,197.7459,197.8039,197.3497,197.3883,113559.0
2020-08-21 15:50:00,204.23,204.5,204.07,204.13,365005.0,197.369,197.6299,197.2144,197.2724,365005.0
2020-08-24 09:30:00,205.01,206.12,204.75,205.74,455321.0,198.1228,199.1955,197.8715,198.8283,455321.0
2020-08-24 09:40:00,205.74,206.4,205.72,206.25,245209.0,198.8283,199.4661,198.8089,199.3211,245209.0
2020-08-24 09:50:00,206.24,206.24,205.51,205.68,162212.0,199.3115,199.3115,198.606,198.7703,162212.0
2020-08-24 10:00:00,205.74,205.85,205.39,205.56,222862.0,198.8283,198.9346,198.49,198.6543,222862.0
2020-08-24 10:10:00,205.54,206.12,205.53,206.01,152665.0,198.635,199.1955,198.6253,199.0892,152665.0
2020-08-24 10:20:00,206.01,206.12,205.63,205.83,137283.0,199.0892,199.1955,198.722,198.9152,137283.0
2020-08-24 10:30:00,205.82,206.26,205.52,206.24,141745.0,198.9056,199.3308,198.6157,199.3115,141745.0
2020-08-24 10:40:00,206.23,206.23,205.59,205.72,162478.0,199.3018,199.3018,198.6833,198.8089,162478.0
2020-08-24 10:50:00,205.74,205.81,204.82,205.13,176053.0,198.8283,198.8959,197.9392,198.2388,176053.0
2020-08-24 11:00:00,205.11,205.5,204.95,205.18,89097.0,198.2194,198.5963,198.0648,198.2871,89097.0
2020-08-24 11:10:00,205.19,205.39,205.11,205.38,41913.0,198.2967,198.49,198.2194,198.4804,41913.0
2020-08-24 11:20:00,205.39,205.59,205.14,205.23,44858.0,198.49,198.6833,198.2484,198.3354,44858.0
2020-08-24 11:30:00,205.26,205.58,205.25,205.56,77346.0,198.3644,198.6736,198.3547,198.6543,77346.0
2020-08-24 11:40:00,205.56,205.75,205.49,205.75,53600.0,198.6543,198.8379,198.5867,198.8379,53600.0
2020-08-24 11:50:00,205.74,205.93,205.66,205.74,72334.0,198.8283,199.0119,198.751,198.8283,72334.0
2020-08-24 12:00:00,205.81,206.17,205.64,205.77,58969.0,198.8959,199.2438,198.7316,198.8573,58969.0
2020-08-24 12:10:00,205.81,205.9,205.49,205.52,41757.0,198.8959,198.9829,198.5867,198.6157,41757.0
2020-08-24 12:20:00,205.52,205.58,205.09,205.11,48353.0,198.6157,198.6736,198.2001,198.2194,48353.0
2020-08-24 12:30:00,205.1,205.23,205.04,205.15,46310.0,198.2098,198.3354,198.1518,198.2581,46310.0
2020-08-24 12:40:00,205.16,205.41,205.13,205.36,40843.0,198.2678,198.5094,198.2388,198.461,40843.0
2020-08-24 12:50:00,205.33,205.59,205.26,205.46,76604.0,198.432,198.6833,198.3644,198.5577,76604.0
2020-08-24 13:00:00,205.46,205.75,205.35,205.68,55405.0,198.5577,198.8379,198.4514,198.7703,55405.0
2020-08-24 13:10:00,205.67,205.76,205.46,205.49,57687.0,198.7606,198.8476,198.5577,198.5867,57687.0
2020-08-24 13:20:00,205.54,205.58,205.38,205.46,46965.0,198.635,198.6736,198.4804,198.5577,46965.0
2020-08-24 13:30:00,205.45,205.66,205.37,205.64,64813.0,198.548,198.751,198.4707,198.7316,64813.0
2020-08-24 13:40:00,205.66,205.96,205.63,205.78,82195.0,198.751,199.0409,198.722,198.8669,82195.0
2020-08-24 13:50:00,205.77,205.77,205.49,205.54,64141.0,198.8573,198.8573,198.5867,198.635,64141.0
2020-08-24 14:00:00,205.56,205.59,205.32,205.49,58474.0,198.6543,198.6833,198.4224,198.5867,58474.0
2020-08-24 14:10:00,205.5,205.59,205.36,205.42,54804.0,198.5963,198.6833,198.461,198.519,54804.0
2020-08-24 14:20:00,205.4,205.41,205.11,205.14,53119.0,198.4997,198.5094,198.2194,198.2484,53119.0
2020-08-24 14:30:00,205.12,205.14,204.67,204.86,78070.0,198.2291,198.2484,197.7942,197.9778,78070.0
2020-08-24 14:40:00,204.83,204.99,204.8,204.84,48525.0,197.9488,198.1035,197.9198,197.9585,48525.0
2020-08-24 14:50:00,204.86,205.07,204.7,204.99,62707.0,197.9778,198.1808,197.8232,198.1035,62707.0
2020-08-24 15:00:00,204.98,205.05,204.7,204.8,86761.0,198.0938,198.1615,197.8232,197.9198,86761.0
2020-08-24 15:10:00,204.79,204.93,204.71,204.93,75159.0,197.9102,198.0455,197.8329,198.0455,75159.0
2020-08-24 15:20:00,204.92,205.17,204.9,205.17,66397.0,198.0358,198.2774,198.0165,198.2774,66397.0
2020-08-24 15:30:00,205.16,205.64,205.08,205.57,114424.0,198.2678,198.7316,198.1904,198.664,114424.0
2020-08-24 15:40:00,205.57,205.72,205.32,205.55,128876.0,198.664,198.8089,198.4224,198.6447,128876.0
2020-08-24 15:50:00,205.57,206.45,205.56,206.42,354685.0,198.664,199.5144,198.6543,199.4854,354685.0
2020-08-25 09:30:00,207.19,207.19,206.08,207.0,383847.0,200.2296,200.2296,199.1568,200.0459,383847.0
2020-08-25 09:40:00,207.05,207.06,206.37,206.9,112496.0,200.0943,200.1039,199.4371,199.9493,112496.0
2020-08-25 09:50:00,206.9,207.82,206.71,207.79,154466.0,199.9493,200.8384,199.7657,200.8094,154466.0
2020-08-25 10:00:00,207.79,207.79,206.67,206.72,164591.0,200.8094,200.8094,199.727,199.7753,164591.0
2020-08-25 10:10:00,206.75,207.58,206.71,207.54,98256.0,199.8043,200.6065,199.7657,200.5678,98256.0
2020-08-25 10:20:00,207.55,207.65,207.02,207.24,82683.0,200.5775,200.6741,200.0653,200.2779,82683.0
2020-08-25 10:30:00,207.23,207.35,206.82,206.93,79761.0,200.2682,200.3842,199.872,199.9783,79761.0
2020-08-25 10:40:00,206.92,206.98,206.52,206.56,75323.0,199.9686,200.0266,199.5821,199.6207,75323.0
2020-08-25 10:50:00,206.57,207.04,206.47,206.99,53730.0,199.6304,200.0846,199.5337,200.0363,53730.0
2020-08-25 11:00:00,206.99,207.25,206.8,207.04,132789.0,200.0363,200.2875,199.8527,200.0846,132789.0
2020-08-25 11:10:00,207.04,207.22,206.82,206.88,101943.0,200.0846,200.2586,199.872,199.93,101943.0
2020-08-25 11:20:00,206.86,206.99,206.24,206.35,243781.0,199.9106,200.0363,199.3115,199.4178,243781.0
2020-08-25 11:30:00,206.36,206.38,205.82,205.94,93983.0,199.4274,199.4468,198.9056,199.0216,93983.0
2020-08-25 11:40:00,205.91,206.06,205.54,206.05,91557.0,198.9926,199.1375,198.635,199.1279,91557.0
2020-08-25 11:50:00,206.05,206.45,206.05,206.37,56562.0,199.1279,199.5144,199.1279,199.4371,56562.0
2020-08-25 12:00:00,206.38,206.58,206.13,206.58,64217.0,199.4468,199.6401,199.2052,199.6401,64217.0
2020-08-25 12:10:00,206.54,206.91,206.41,206.81,75690.0,199.6014,199.959,199.4758,199.8623,75690.0
2020-08-25 12:20:00,206.83,206.98,206.75,206.78,28368.0,199.8817,200.0266,199.8043,199.8333,28368.0
2020-08-25 12:30:00,206.77,206.9,206.73,206.88,52074.0,199.8237,199.9493,199.785,199.93,52074.0
2020-08-25 12:40:00,206.88,206.93,206.73,206.83,65600.0,199.93,199.9783,199.785,199.8817,65600.0
2020-08-25 12:50:00,206.82,207.1,206.63,207.04,50796.0,199.872,200.1426,199.6884,200.0846,50796.0
2020-08-25 13:00:00,207.03,207.07,206.8,206.95,39808.0,200.0749,200.1136,199.8527,199.9976,39808.0
2020-08-25 13:10:00,206.95,207.22,206.89,207.1,41396.0,199.9976,200.2586,199.9396,200.1426,41396.0
2020-08-25 13:20:00,207.11,207.31,207.0,207.31,39531.0,200.1522,200.3455,200.0459,200.3455,39531.0
2020-08-25 13:30:00,207.31,207.58,207.3,207.48,68113.0,200.3455,200.6065,200.3359,200.5098,68113.0
2020-08-25 13:40:00,207.48,207.49,207.08,207.08,46647.0,200.5098,200.5195,200.1233,200.1233,46647.0
2020-08-25 13:50:00,207.08,207.15,206.88,206.96,42188.0,200.1233,200.1909,199.93,200.0073,42188.0
2020-08-25 14:00:00,206.92,207.24,206.83,207.2,62265.0,199.9686,200.2779,199.8817,200.2392,62265.0
2020-08-25 14:10:00,207.2,207.48,207.02,207.39,82595.0,200.2392,200.5098,200.0653,200.4228,82595.0
2020-08-25 14:20:00,207.4,207.77,207.39,207.73,70126.0,200.4325,200.7901,200.4228,200.7514,70126.0
2020-08-25 14:30:00,207.73,207.74,207.43,207.64,59530.0,200.7514,200.7611,200.4615,200.6644,59530.0
2020-08-25 14:40:00,207.63,207.74,207.45,207.52,59965.0,200.6548,200.7611,200.4808,200.5485,59965.0
2020-08-25 14:50:00,207.56,207.8,207.55,207.75,65735.0,200.5871,200.8191,200.5775,200.7707,65735.0
2020-08-25 15:00:00,207.75,207.75,207.46,207.64,69261.0,200.7707,200.7707,200.4905,200.6644,69261.0
2020-08-25 15:10:00,207.65,207.8,207.61,207.74,67199.0,200.6741,200.8191,200.6354,200.7611,67199.0
2020-08-25 15:20:00,207.75,207.87,207.65,207.84,65416.0,200.7707,200.8867,200.6741,200.8577,65416.0
2020-08-25 15:30:00,207.84,207.92,207.72,207.89,107605.0,200.8577,200.935,200.7418,200.906,107605.0
2020-08-25 15:40:00,207.88,208.02,207.65,207.97,209913.0,200.8964,201.0317,200.6741,200.9834,209913.0
2020-08-25 15:50:00,207.98,208.2,207.93,208.12,409862.0,200.993,201.2056,200.9447,201.1283,409862.0
2020-08-26 09:30:00,208.1,208.84,207.3,208.74,382353.0,201.109,201.8241,200.3359,201.7275,382353.0
2020-08-26 09:40:00,208.73,209.27,208.59,208.97,188846.0,201.7178,202.2397,201.5825,201.9498,188846.0
2020-08-26 09:50:00,208.92,209.33,208.67,209.26,179656.0,201.9014,202.2977,201.6598,202.23,179656.0
2020-08-26 10:00:00,209.27,209.54,208.73,208.91,132598.0,202.2397,202.5006,201.7178,201.8918,132598.0
2020-08-26 10:10:00,208.91,208.92,208.5,208.64,81611.0,201.8918,201.9014,201.4956,201.6308,81611.0
2020-08-26 10:20:00,208.61,209.05,208.5,208.58,80338.0,201.6019,202.0271,201.4956,201.5729,80338.0
2020-08-26 10:30:00,208.55,208.91,208.45,208.84,63591.0,201.5439,201.8918,201.4472,201.8241,63591.0
2020-08-26 10:40:00,208.84,208.98,208.66,208.88,50848.0,201.8241,201.9594,201.6502,201.8628,50848.0
2020-08-26 10:50:00,208.87,209.01,208.63,208.93,74465.0,201.8531,201.9884,201.6212,201.9111,74465.0
2020-08-26 11:00:00,208.93,209.21,208.67,208.7,60950.0,201.9111,202.1817,201.6598,201.6888,60950.0
2020-08-26 11:10:00,208.7,208.98,208.61,208.7,48145.0,201.6888,201.9594,201.6019,201.6888,48145.0
2020-08-26 11:20:00,208.7,208.85,208.56,208.6,84748.0,201.6888,201.8338,201.5535,201.5922,84748.0
2020-08-26 11:30:00,208.59,208.86,208.54,208.82,49680.0,201.5825,201.8435,201.5342,201.8048,49680.0
2020-08-26 11:40:00,208.82,209.06,208.74,208.85,45844.0,201.8048,202.0367,201.7275,201.8338,45844.0
2020-08-26 11:50:00,208.87,208.95,208.77,208.81,38166.0,201.8531,201.9304,201.7565,201.7951,38166.0
2020-08-26 12:00:00,208.8,209.3,208.79,209.27,57280.0,201.7855,202.2687,201.7758,202.2397,57280.0
2020-08-26 12:10:00,209.28,209.51,209.15,209.46,86435.0,202.2493,202.4716,202.1237,202.4233,86435.0
2020-08-26 12:20:00,209.47,210.3,209.42,209.92,273526.0,202.433,203.2351,202.3846,202.8678,273526.0
2020-08-26 12:30:00,209.88,210.05,209.58,209.73,77534.0,202.8292,202.9935,202.5393,202.6842,77534.0
2020-08-26 12:40:00,209.73,209.82,209.31,209.37,107158.0,202.6842,202.7712,202.2783,202.3363,107158.0
2020-08-26 12:50:00,209.42,209.78,209.41,209.74,68036.0,202.3846,202.7325,202.375,202.6939,68036.0
2020-08-26 13:00:00,209.78,209.97,209.76,209.95,59293.0,202.7325,202.9162,202.7132,202.8968,59293.0
2020-08-26 13:10:00,210.0,210.1,209.88,210.04,78176.0,202.9452,203.0418,202.8292,202.9838,78176.0
2020-08-26 13:20:00,210.05,210.05,209.63,209.66,60694.0,202.9935,202.9935,202.5876,202.6166,60694.0
2020-08-26 13:30:00,209.66,209.8,209.53,209.73,52179.0,202.6166,202.7519,202.4909,202.6842,52179.0
2020-08-26 13:40:00,209.72,209.76,209.54,209.76,45537.0,202.6746,202.7132,202.5006,202.7132,45537.0
2020-08-26 13:50:00,209.76,210.16,209.68,210.14,57021.0,202.7132,203.0998,202.6359,203.0805,57021.0
2020-08-26 14:00:00,210.15,210.41,210.08,210.28,66026.0,203.0901,203.3414,203.0225,203.2158,66026.0
2020-08-26 14:10:00,210.29,210.54,210.22,210.54,51772.0,203.2254,203.467,203.1578,203.467,51772.0
2020-08-26 14:20:00,210.54,210.77,210.41,210.77,89943.0,203.467,203.6893,203.3414,203.6893,89943.0
2020-08-26 14:30:00,210.78,210.8,210.07,210.16,105950.0,203.699,203.7183,203.0128,203.0998,105950.0
2020-08-26 14:40:00,210.21,210.36,209.83,210.14,73895.0,203.1481,203.2931,202.7809,203.0805,73895.0
2020-08-26 14:50:00,210.14,210.27,209.61,209.7,69545.0,203.0805,203.2061,202.5683,202.6552,69545.0
2020-08-26 15:00:00,209.69,210.17,209.61,210.11,62776.0,202.6456,203.1094,202.5683,203.0515,62776.0
2020-08-26 15:10:00,210.09,210.47,210.05,210.36,148018.0,203.0321,203.3994,202.9935,203.2931,148018.0
2020-08-26 15:20:00,210.36,210.64,210.29,210.59,81863.0,203.2931,203.5637,203.2254,203.5153,81863.0
2020-08-26 15:30:00,210.61,210.62,210.22,210.37,118968.0,203.5347,203.5443,203.1578,203.3027,118968.0
2020-08-26 15:40:00,210.36,210.6,210.3,210.53,161488.0,203.2931,203.525,203.2351,203.4574,161488.0
2020-08-26 15:50:00,210.49,210.61,210.14,210.27,386787.0,203.4187,203.5347,203.0805,203.2061,386787.0
2020-08-27 09:30:00,211.21,211.86,210.06,210.23,493239.0,204.1145,204.7427,203.0031,203.1674,493239.0
2020-08-27 09:40:00,210.2,211.63,210.12,211.33,265897.0,203.1384,204.5204,203.0611,204.2305,265897.0
2020-08-27 09:50:00,211.39,212.18,211.2,211.6,237438.0,204.2885,205.0519,204.1048,204.4914,237438.0
2020-08-27 10:00:00,211.56,211.65,209.78,209.88,229821.0,204.4528,204.5397,202.7325,202.8292,229821.0
2020-08-27 10:10:00,209.86,210.02,209.52,209.86,148703.0,202.8099,202.9645,202.4813,202.8099,148703.0
2020-08-27 10:20:00,209.83,210.26,209.63,210.15,181675.0,202.7809,203.1964,202.5876,203.0901,181675.0
2020-08-27 10:30:00,210.16,210.94,210.02,210.87,116989.0,203.0998,203.8536,202.9645,203.7859,116989.0
2020-08-27 10:40:00,210.85,211.01,210.63,210.9,86380.0,203.7666,203.9212,203.554,203.8149,86380.0
2020-08-27 10:50:00,210.93,211.37,210.81,211.04,154112.0,203.8439,204.2691,203.7279,203.9502,154112.0
2020-08-27 11:00:00,211.02,211.59,211.01,211.21,204420.0,203.9309,204.4817,203.9212,204.1145,204420.0
2020-08-27 11:10:00,211.18,211.21,210.5,210.72,146839.0,204.0855,204.1145,203.4284,203.641,146839.0
2020-08-27 11:20:00,210.71,210.83,210.08,210.16,182532.0,203.6313,203.7473,203.0225,203.0998,182532.0
2020-08-27 11:30:00,210.21,211.09,210.0,211.04,94868.0,203.1481,203.9985,202.9452,203.9502,94868.0
2020-08-27 11:40:00,211.01,211.3,210.84,211.01,63606.0,203.9212,204.2015,203.7569,203.9212,63606.0
2020-08-27 11:50:00,211.02,211.16,210.48,210.53,67205.0,203.9309,204.0662,203.409,203.4574,67205.0
2020-08-27 12:00:00,210.55,210.69,210.15,210.67,103309.0,203.4767,203.612,203.0901,203.5927,103309.0
2020-08-27 12:10:00,210.62,210.69,210.12,210.12,93698.0,203.5443,203.612,203.0611,203.0611,93698.0
2020-08-27 12:20:00,210.11,210.25,209.71,209.87,195073.0,203.0515,203.1868,202.6649,202.8195,195073.0
2020-08-27 12:30:00,209.91,210.23,209.83,210.01,168872.0,202.8582,203.1674,202.7809,202.9548,168872.0
2020-08-27 12:40:00,209.98,210.39,209.86,209.94,132427.0,202.9258,203.3221,202.8099,202.8872,132427.0
2020-08-27 12:50:00,209.92,209.98,209.05,209.5,114610.0,202.8678,202.9258,202.0271,202.462,114610.0
2020-08-27 13:00:00,209.45,209.87,209.32,209.87,83616.0,202.4136,202.8195,202.288,202.8195,83616.0
2020-08-27 13:10:00,209.86,210.33,209.76,210.32,73386.0,202.8099,203.2641,202.7132,203.2544,73386.0
2020-08-27 13:20:00,210.32,210.61,210.23,210.56,59110.0,203.2544,203.5347,203.1674,203.4863,59110.0
2020-08-27 13:30:00,210.58,210.8,210.46,210.59,56373.0,203.5057,203.7183,203.3897,203.5153,56373.0
2020-08-27 13:40:00,210.61,210.68,210.31,210.51,60426.0,203.5347,203.6023,203.2447,203.438,60426.0
2020-08-27 13:50:00,210.49,210.74,210.26,210.71,59205.0,203.4187,203.6603,203.1964,203.6313,59205.0
2020-08-27 14:00:00,210.66,210.87,210.64,210.8,64164.0,203.583,203.7859,203.5637,203.7183,64164.0
2020-08-27 14:10:00,210.79,211.06,210.68,210.86,90328.0,203.7086,203.9695,203.6023,203.7763,90328.0
2020-08-27 14:20:00,210.87,211.51,210.76,211.32,106660.0,203.7859,204.4044,203.6796,204.2208,106660.0
2020-08-27 14:30:00,211.32,211.32,210.91,211.19,86172.0,204.2208,204.2208,203.8246,204.0952,86172.0
2020-08-27 14:40:00,211.21,211.38,211.07,211.12,74851.0,204.1145,204.2788,203.9792,204.0275,74851.0
2020-08-27 14:50:00,211.1,211.2,210.91,211.13,73917.0,204.0082,204.1048,203.8246,204.0372,73917.0
2020-08-27 15:00:00,211.14,211.31,210.91,211.24,104239.0,204.0469,204.2111,203.8246,204.1435,104239.0
2020-08-27 15:10:00,211.25,211.64,211.2,211.58,106368.0,204.1532,204.5301,204.1048,204.4721,106368.0
2020-08-27 15:20:00,211.59,211.81,211.41,211.68,159270.0,204.4817,204.6944,204.3078,204.5687,159270.0
2020-08-27 15:30:00,211.67,211.7,211.43,211.44,129656.0,204.5591,204.588,204.3271,204.3368,129656.0
2020-08-27 15:40:00,211.42,211.57,211.16,211.41,145043.0,204.3175,204.4624,204.0662,204.3078,145043.0
2020-08-27 15:50:00,211.36,211.4,210.95,211.08,443134.0,204.2595,204.2981,203.8632,203.9889,443134.0
2020-08-28 09:30:00,212.0,212.89,211.22,212.41,353730.0,204.878,205.7381,204.1242,205.2742,353730.0
2020-08-28 09:40:00,212.43,212.87,211.96,212.42,150538.0,205.2935,205.7187,204.8393,205.2839,150538.0
2020-08-28 09:50:00,212.42,212.93,212.27,212.7,109836.0,205.2839,205.7767,205.1389,205.5545,109836.0
2020-08-28 10:00:00,212.69,213.25,212.51,212.92,152973.0,205.5448,206.086,205.3708,205.7671,152973.0
2020-08-28 10:10:00,212.92,213.19,212.54,212.63,79762.0,205.7671,206.028,205.3998,205.4868,79762.0
2020-08-28 10:20:00,212.64,213.54,212.58,213.15,122490.0,205.4965,206.3662,205.4385,205.9893,122490.0
2020-08-28 10:30:00,213.14,213.41,212.69,212.74,131955.0,205.9797,206.2406,205.5448,205.5931,131955.0
2020-08-28 10:40:00,212.74,213.23,212.63,212.92,64062.0,205.5931,206.0666,205.4868,205.7671,64062.0
2020-08-28 10:50:00,212.93,213.06,212.28,212.42,74603.0,205.7767,205.9024,205.1486,205.2839,74603.0
2020-08-28 11:00:00,212.44,213.17,212.44,212.96,65962.0,205.3032,206.0087,205.3032,205.8057,65962.0
2020-08-28 11:10:00,212.93,213.34,212.69,213.3,75809.0,205.7767,206.173,205.5448,206.1343,75809.0
2020-08-28 11:20:00,213.31,213.52,213.28,213.5,88444.0,206.144,206.3469,206.115,206.3276,88444.0
2020-08-28 11:30:00,213.51,213.86,213.43,213.8,119281.0,206.3372,206.6755,206.2599,206.6175,119281.0
2020-08-28 11:40:00,213.79,214.34,213.79,214.12,237876.0,206.6078,207.1394,206.6078,206.9267,237876.0
2020-08-28 11:50:00,214.14,214.25,213.85,214.16,92243.0,206.9461,207.0524,206.6658,206.9654,92243.0
2020-08-28 12:00:00,214.14,214.49,214.04,214.46,80877.0,206.9461,207.2843,206.8494,207.2553,80877.0
2020-08-28 12:10:00,214.45,214.5,214.34,214.37,90242.0,207.2457,207.294,207.1394,207.1684,90242.0
2020-08-28 12:20:00,214.38,214.5,214.02,214.1,88307.0,207.178,207.294,206.8301,206.9074,88307.0
2020-08-28 12:30:00,214.12,214.28,213.97,214.19,134883.0,206.9267,207.0814,206.7818,206.9944,134883.0
2020-08-28 12:40:00,214.18,214.9,214.17,214.8,124026.0,206.9847,207.6805,206.9751,207.5839,124026.0
2020-08-28 12:50:00,214.81,214.94,214.58,214.86,85487.0,207.5936,207.7192,207.3713,207.6419,85487.0
2020-08-28 13:00:00,214.84,214.97,214.43,214.5,77433.0,207.6226,207.7482,207.2263,207.294,77433.0
2020-08-28 13:10:00,214.54,214.73,214.35,214.72,87345.0,207.3326,207.5163,207.149,207.5066,87345.0
2020-08-28 13:20:00,214.72,214.81,214.39,214.53,69409.0,207.5066,207.5936,207.1877,207.323,69409.0
2020-08-28 13:30:00,214.52,214.76,214.39,214.61,59697.0,207.3133,207.5452,207.1877,207.4003,59697.0
2020-08-28 13:40:00,214.61,214.94,214.61,214.73,62322.0,207.4003,207.7192,207.4003,207.5163,62322.0
2020-08-28 13:50:00,214.72,214.95,214.62,214.8,68659.0,207.5066,207.7289,207.41,207.5839,68659.0
2020-08-28 14:00:00,214.8,215.14,214.68,215.14,132578.0,207.5839,207.9125,207.4679,207.9125,132578.0
2020-08-28 14:10:00,215.12,215.3,214.82,214.86,104061.0,207.8932,208.0671,207.6032,207.6419,104061.0
2020-08-28 14:20:00,214.88,214.9,214.62,214.77,70090.0,207.6612,207.6805,207.41,207.5549,70090.0
2020-08-28 14:30:00,214.78,214.84,214.57,214.7,54287.0,207.5646,207.6226,207.3616,207.4873,54287.0
2020-08-28 14:40:00,214.72,215.06,214.67,215.01,72726.0,207.5066,207.8352,207.4583,207.7869,72726.0
2020-08-28 14:50:00,215.01,215.19,214.9,215.17,87391.0,207.7869,207.9608,207.6805,207.9415,87391.0
2020-08-28 15:00:00,215.19,215.55,215.0,215.52,160262.0,207.9608,208.3087,207.7772,208.2797,160262.0
2020-08-28 15:10:00,215.52,215.96,215.52,215.88,134705.0,208.2797,208.7049,208.2797,208.6276,134705.0
2020-08-28 15:20:00,215.87,216.12,215.82,216.03,165543.0,208.618,208.8596,208.5696,208.7726,165543.0
2020-08-28 15:30:00,216.03,216.16,215.98,216.08,149398.0,208.7726,208.8982,208.7243,208.8209,149398.0
2020-08-28 15:40:00,216.08,216.15,215.86,216.06,223623.0,208.8209,208.8886,208.6083,208.8016,223623.0
2020-08-28 15:50:00,216.04,216.15,215.64,215.66,621587.0,208.7822,208.8886,208.3957,208.415,621587.0
2020-08-31 09:30:00,215.57,215.96,214.31,214.31,341710.0,208.328,208.7049,207.1104,207.1104,341710.0
2020-08-31 09:40:00,214.37,215.29,213.87,214.18,214147.0,207.1684,208.0574,206.6851,206.9847,214147.0
2020-08-31 09:50:00,214.22,214.59,213.84,214.04,175550.0,207.0234,207.381,206.6562,206.8494,175550.0
2020-08-31 10:00:00,214.02,214.41,213.75,213.94,127944.0,206.8301,207.207,206.5692,206.7528,127944.0
2020-08-31 10:10:00,213.94,214.1,213.14,213.63,153309.0,206.7528,206.9074,205.9797,206.4532,153309.0
2020-08-31 10:20:00,213.61,213.92,213.27,213.29,88401.0,206.4339,206.7335,206.1053,206.1246,88401.0
2020-08-31 10:30:00,213.29,213.81,213.19,213.45,90530.0,206.1246,206.6272,206.028,206.2793,90530.0
2020-08-31 10:40:00,213.44,213.51,213.22,213.44,68995.0,206.2696,206.3372,206.057,206.2696,68995.0
2020-08-31 10:50:00,213.47,213.62,213.3,213.53,88220.0,206.2986,206.4435,206.1343,206.3566,88220.0
2020-08-31 11:00:00,213.55,213.61,213.06,213.13,86843.0,206.3759,206.4339,205.9024,205.97,86843.0
2020-08-31 11:10:00,213.13,213.47,213.02,213.16,67274.0,205.97,206.2986,205.8637,205.999,67274.0
2020-08-31 11:20:00,213.15,213.16,212.45,212.72,117029.0,205.9893,205.999,205.3129,205.5738,117029.0
2020-08-31 11:30:00,212.73,212.78,212.47,212.7,62898.0,205.5834,205.6318,205.3322,205.5545,62898.0
2020-08-31 11:40:00,212.7,213.1,212.61,212.86,50479.0,205.5545,205.941,205.4675,205.7091,50479.0
2020-08-31 11:50:00,212.88,213.18,212.76,212.77,63770.0,205.7284,206.0183,205.6124,205.6221,63770.0
2020-08-31 12:00:00,212.78,213.09,212.66,212.98,70713.0,205.6318,205.9314,205.5158,205.825,70713.0
2020-08-31 12:10:00,212.98,213.18,212.88,213.16,59994.0,205.825,206.0183,205.7284,205.999,59994.0
2020-08-31 12:20:00,213.18,213.23,212.8,212.95,59336.0,206.0183,206.0666,205.6511,205.7961,59336.0
2020-08-31 12:30:00,212.94,213.03,212.78,212.86,47483.0,205.7864,205.8734,205.6318,205.7091,47483.0
2020-08-31 12:40:00,212.88,213.01,212.67,212.86,56833.0,205.7284,205.854,205.5255,205.7091,56833.0
2020-08-31 12:50:00,212.84,213.04,212.83,212.98,52002.0,205.6898,205.883,205.6801,205.825,52002.0
2020-08-31 13:00:00,213.01,213.16,212.9,212.9,46652.0,205.854,205.999,205.7477,205.7477,46652.0
2020-08-31 13:10:00,212.9,213.1,212.78,213.02,48952.0,205.7477,205.941,205.6318,205.8637,48952.0
2020-08-31 13:20:00,213.03,213.07,212.87,212.91,38546.0,205.8734,205.912,205.7187,205.7574,38546.0
2020-08-31 13:30:00,212.89,213.05,212.88,212.92,66473.0,205.7381,205.8927,205.7284,205.7671,66473.0
2020-08-31 13:40:00,212.92,212.96,212.81,212.87,44440.0,205.7671,205.8057,205.6608,205.7187,44440.0
2020-08-31 13:50:00,212.88,212.93,212.74,212.81,61215.0,205.7284,205.7767,205.5931,205.6608,61215.0
2020-08-31 14:00:00,212.81,212.82,212.51,212.66,71395.0,205.6608,205.6704,205.3708,205.5158,71395.0
2020-08-31 14:10:00,212.66,212.83,212.48,212.48,81490.0,205.5158,205.6801,205.3418,205.3418,81490.0
2020-08-31 14:20:00,212.5,212.5,212.22,212.26,66610.0,205.3612,205.3612,205.0906,205.1292,66610.0
2020-08-31 14:30:00,212.26,212.41,212.17,212.28,59620.0,205.1292,205.2742,205.0423,205.1486,59620.0
2020-08-31 14:40:00,212.28,212.58,212.24,212.33,71207.0,205.1486,205.4385,205.1099,205.1969,71207.0
2020-08-31 14:50:00,212.33,212.36,212.06,212.08,91741.0,205.1969,205.2259,204.936,204.9553,91741.0
2020-08-31 15:00:00,212.08,212.25,211.88,212.12,118386.0,204.9553,205.1196,204.762,204.9939,118386.0
2020-08-31 15:10:00,212.11,212.11,211.75,211.75,76092.0,204.9843,204.9843,204.6364,204.6364,76092.0
2020-08-31 15:20:00,211.76,212.07,211.56,211.94,131896.0,204.646,204.9456,204.4528,204.82,131896.0
2020-08-31 15:30:00,211.95,212.37,211.83,212.33,163013.0,204.8296,205.2355,204.7137,205.1969,163013.0
2020-08-31 15:40:00,212.32,213.35,212.28,213.13,236469.0,205.1872,206.1826,205.1486,205.97,236469.0
2020-08-31 15:50:00,213.14,213.27,211.96,212.0,870169.0,205.9797,206.1053,204.8393,204.878,870169.0
2020-09-01 09:30:00,212.21,213.18,211.12,212.81,394095.0,205.0809,206.0183,204.0275,205.6608,394095.0
2020-09-01 09:40:00,212.84,213.89,212.76,213.32,177128.0,205.6898,206.7045,205.6124,206.1536,177128.0
2020-09-01 09:50:00,213.3,213.56,212.86,213.02,122662.0,206.1343,206.3856,205.7091,205.8637,122662.0
2020-09-01 10:00:00,213.06,213.65,212.69,212.69,115749.0,205.9024,206.4725,205.5448,205.5448,115749.0
2020-09-01 10:10:00,212.69,213.24,212.59,212.96,141728.0,205.5448,206.0763,205.4481,205.8057,141728.0
2020-09-01 10:20:00,212.93,213.38,212.93,213.33,82630.0,205.7767,206.2116,205.7767,206.1633,82630.0
2020-09-01 10:30:00,213.3,213.3,212.85,213.18,76873.0,206.1343,206.1343,205.6994,206.0183,76873.0
2020-09-01 10:40:00,213.19,213.32,212.82,212.93,165458.0,206.028,206.1536,205.6704,205.7767,165458.0
2020-09-01 10:50:00,212.93,213.0,212.02,212.12,99214.0,205.7767,205.8444,204.8973,204.9939,99214.0
2020-09-01 11:00:00,212.13,212.4,211.87,212.1,115291.0,205.0036,205.2645,204.7523,204.9746,115291.0
2020-09-01 11:10:00,212.09,212.5,212.06,212.15,91448.0,204.9649,205.3612,204.936,205.0229,91448.0
2020-09-01 11:20:00,212.16,212.54,211.83,212.32,126444.0,205.0326,205.3998,204.7137,205.1872,126444.0
2020-09-01 11:30:00,212.32,212.44,211.87,211.92,77130.0,205.1872,205.3032,204.7523,204.8007,77130.0
2020-09-01 11:40:00,211.92,212.12,211.75,211.85,67124.0,204.8007,204.9939,204.6364,204.733,67124.0
2020-09-01 11:50:00,211.87,212.0,211.66,211.91,79532.0,204.7523,204.878,204.5494,204.791,79532.0
2020-09-01 12:00:00,211.98,212.26,211.91,212.05,37719.0,204.8586,205.1292,204.791,204.9263,37719.0
2020-09-01 12:10:00,212.07,212.37,212.05,212.29,60152.0,204.9456,205.2355,204.9263,205.1582,60152.0
2020-09-01 12:20:00,212.32,212.49,212.25,212.44,44898.0,205.1872,205.3515,205.1196,205.3032,44898.0
2020-09-01 12:30:00,212.42,212.61,212.32,212.49,50169.0,205.2839,205.4675,205.1872,205.3515,50169.0
2020-09-01 12:40:00,212.49,212.64,212.41,212.48,55964.0,205.3515,205.4965,205.2742,205.3418,55964.0
2020-09-01 12:50:00,212.46,212.64,212.42,212.61,41847.0,205.3225,205.4965,205.2839,205.4675,41847.0
2020-09-01 13:00:00,212.57,212.63,212.5,212.56,44650.0,205.4288,205.4868,205.3612,205.4192,44650.0
2020-09-01 13:10:00,212.58,212.67,212.51,212.65,39234.0,205.4385,205.5255,205.3708,205.5061,39234.0
2020-09-01 13:20:00,212.65,212.77,212.55,212.59,52977.0,205.5061,205.6221,205.4095,205.4481,52977.0
2020-09-01 13:30:00,212.59,212.91,212.5,212.78,56264.0,205.4481,205.7574,205.3612,205.6318,56264.0
2020-09-01 13:40:00,212.79,212.82,212.24,212.36,82419.0,205.6414,205.6704,205.1099,205.2259,82419.0
2020-09-01 13:50:00,212.35,212.45,212.17,212.38,48208.0,205.2162,205.3129,205.0423,205.2452,48208.0
2020-09-01 14:00:00,212.38,212.38,212.16,212.26,39398.0,205.2452,205.2452,205.0326,205.1292,39398.0
2020-09-01 14:10:00,212.24,212.73,212.23,212.73,68216.0,205.1099,205.5834,205.1002,205.5834,68216.0
2020-09-01 14:20:00,212.74,212.89,212.67,212.79,62151.0,205.5931,205.7381,205.5255,205.6414,62151.0
2020-09-01 14:30:00,212.79,212.99,212.67,212.98,56503.0,205.6414,205.8347,205.5255,205.825,56503.0
2020-09-01 14:40:00,212.97,213.02,212.8,212.9,55408.0,205.8154,205.8637,205.6511,205.7477,55408.0
2020-09-01 14:50:00,212.89,213.1,212.85,213.07,33703.0,205.7381,205.941,205.6994,205.912,33703.0
2020-09-01 15:00:00,213.07,213.12,212.87,213.03,61559.0,205.912,205.9603,205.7187,205.8734,61559.0
2020-09-01 15:10:00,213.02,213.05,212.72,212.86,63935.0,205.8637,205.8927,205.5738,205.7091,63935.0
2020-09-01 15:20:00,212.87,213.0,212.82,212.87,52108.0,205.7187,205.8444,205.6704,205.7187,52108.0
2020-09-01 15:30:00,212.89,212.9,212.57,212.78,85301.0,205.7381,205.7477,205.4288,205.6318,85301.0
2020-09-01 15:40:00,212.78,213.2,212.73,212.91,108832.0,205.6318,206.0377,205.5834,205.7574,108832.0
2020-09-01 15:50:00,212.83,213.53,212.74,213.38,251673.0,205.6801,206.3566,205.5931,206.2116,251673.0
2020-09-02 09:30:00,214.1,215.36,213.77,215.31,656743.0,206.9074,208.1251,206.5885,208.0768,656743.0
2020-09-02 09:40:00,215.3,215.9,215.1,215.65,290419.0,208.0671,208.647,207.8738,208.4053,290419.0
2020-09-02 09:50:00,215.61,215.72,214.94,215.22,202149.0,208.3667,208.473,207.7192,207.9898,202149.0
2020-09-02 10:00:00,215.29,215.36,214.47,214.81,161301.0,208.0574,208.1251,207.265,207.5936,161301.0
2020-09-02 10:10:00,214.83,215.9,214.7,215.81,93263.0,207.6129,208.647,207.4873,208.56,93263.0
2020-09-02 10:20:00,215.83,216.4,215.74,216.38,248574.0,208.5793,209.1302,208.4923,209.1108,248574.0
2020-09-02 10:30:00,216.36,216.36,214.94,215.16,246849.0,209.0915,209.0915,207.7192,207.9318,246849.0
2020-09-02 10:40:00,215.19,215.37,214.7,215.19,105361.0,207.9608,208.1348,207.4873,207.9608,105361.0
2020-09-02 10:50:00,215.2,215.46,214.71,214.87,131698.0,207.9705,208.2217,207.4969,207.6516,131698.0
2020-09-02 11:00:00,214.88,215.05,214.5,214.71,115660.0,207.6612,207.8255,207.294,207.4969,115660.0
2020-09-02 11:10:00,214.68,214.78,213.98,214.1,89380.0,207.4679,207.5646,206.7915,206.9074,89380.0
2020-09-02 11:20:00,214.12,214.49,214.08,214.43,110688.0,206.9267,207.2843,206.8881,207.2263,110688.0
2020-09-02 11:30:00,214.41,214.78,214.06,214.09,93351.0,207.207,207.5646,206.8688,206.8978,93351.0
2020-09-02 11:40:00,214.08,214.64,214.08,214.27,136963.0,206.8881,207.4293,206.8881,207.0717,136963.0
2020-09-02 11:50:00,214.23,214.82,214.2,214.65,50648.0,207.0331,207.6032,207.0041,207.4389,50648.0
2020-09-02 12:00:00,214.61,214.84,214.49,214.71,50393.0,207.4003,207.6226,207.2843,207.4969,50393.0
2020-09-02 12:10:00,214.74,215.12,214.74,214.94,57022.0,207.5259,207.8932,207.5259,207.7192,57022.0
2020-09-02 12:20:00,214.95,215.26,214.9,215.17,43745.0,207.7289,208.0285,207.6805,207.9415,43745.0
2020-09-02 12:30:00,215.18,215.3,215.0,215.09,42058.0,207.9511,208.0671,207.7772,207.8642,42058.0
2020-09-02 12:40:00,215.08,215.33,215.02,215.26,45893.0,207.8545,208.0961,207.7965,208.0285,45893.0
2020-09-02 12:50:00,215.31,215.48,215.26,215.38,34705.0,208.0768,208.2411,208.0285,208.1444,34705.0
2020-09-02 13:00:00,215.37,215.5,215.31,215.44,102902.0,208.1348,208.2604,208.0768,208.2024,102902.0
2020-09-02 13:10:00,215.46,216.05,215.43,215.89,88884.0,208.2217,208.7919,208.1927,208.6373,88884.0
2020-09-02 13:20:00,215.89,215.92,215.58,215.7,97490.0,208.6373,208.6663,208.3377,208.4537,97490.0
2020-09-02 13:30:00,215.7,216.04,215.65,216.0,70798.0,208.4537,208.7822,208.4053,208.7436,70798.0
2020-09-02 13:40:00,215.99,216.01,215.59,215.7,144670.0,208.7339,208.7533,208.3474,208.4537,144670.0
2020-09-02 13:50:00,215.71,215.82,215.6,215.67,60589.0,208.4633,208.5696,208.357,208.4247,60589.0
2020-09-02 14:00:00,215.67,215.67,215.08,215.15,57211.0,208.4247,208.4247,207.8545,207.9221,57211.0
2020-09-02 14:10:00,215.19,215.42,215.06,215.32,78491.0,207.9608,208.1831,207.8352,208.0864,78491.0
2020-09-02 14:20:00,215.33,215.33,215.16,215.26,85484.0,208.0961,208.0961,207.9318,208.0285,85484.0
2020-09-02 14:30:00,215.26,215.32,215.15,215.28,84993.0,208.0285,208.0864,207.9221,208.0478,84993.0
2020-09-02 14:40:00,215.3,215.97,215.2,215.92,113194.0,208.0671,208.7146,207.9705,208.6663,113194.0
2020-09-02 14:50:00,215.9,215.94,215.51,215.54,88842.0,208.647,208.6856,208.2701,208.299,88842.0
2020-09-02 15:00:00,215.56,215.84,215.37,215.76,114011.0,208.3184,208.589,208.1348,208.5117,114011.0
2020-09-02 15:10:00,215.76,216.37,215.65,216.37,96268.0,208.5117,209.1012,208.4053,209.1012,96268.0
2020-09-02 15:20:00,216.36,216.5,216.04,216.12,134634.0,209.0915,209.2268,208.7822,208.8596,134634.0
2020-09-02 15:30:00,216.11,216.45,215.96,216.45,107209.0,208.8499,209.1785,208.7049,209.1785,107209.0
2020-09-02 15:40:00,216.45,217.25,216.43,217.13,297265.0,209.1785,209.9516,209.1591,209.8356,297265.0
2020-09-02 15:50:00,217.22,217.35,216.37,216.38,772193.0,209.9226,210.0482,209.1012,209.1108,772193.0
2020-09-03 09:30:00,214.93,214.96,213.2,213.69,361520.0,207.7095,207.7385,206.0377,206.5112,361520.0
2020-09-03 09:40:00,213.69,213.87,212.89,213.18,196036.0,206.5112,206.6851,205.7381,206.0183,196036.0
2020-09-03 09:50:00,213.14,213.39,212.54,212.94,154803.0,205.9797,206.2213,205.3998,205.7864,154803.0
2020-09-03 10:00:00,212.93,213.53,212.42,212.44,129178.0,205.7767,206.3566,205.2839,205.3032,129178.0
2020-09-03 10:10:00,212.44,212.68,211.63,211.63,161802.0,205.3032,205.5351,204.5204,204.5204,161802.0
2020-09-03 10:20:00,211.66,211.75,210.44,211.37,249816.0,204.5494,204.6364,203.3704,204.2691,249816.0
2020-09-03 10:30:00,211.35,212.09,211.16,211.41,187957.0,204.2498,204.9649,204.0662,204.3078,187957.0
2020-09-03 10:40:00,211.42,212.03,209.65,209.92,299447.0,204.3175,204.907,202.6069,202.8678,299447.0
2020-09-03 10:50:00,209.94,211.0,209.94,210.75,214802.0,202.8872,203.9116,202.8872,203.67,214802.0
2020-09-03 11:00:00,210.7,210.75,208.36,208.86,219509.0,203.6216,203.67,201.3603,201.8435,219509.0
2020-09-03 11:10:00,208.91,209.24,208.08,208.11,314217.0,201.8918,202.2107,201.0897,201.1187,314217.0
2020-09-03 11:20:00,208.11,209.32,208.08,209.0,292975.0,201.1187,202.288,201.0897,201.9788,292975.0
2020-09-03 11:30:00,209.02,210.12,208.82,209.96,150090.0,201.9981,203.0611,201.8048,202.9065,150090.0
2020-09-03 11:40:00,209.96,210.45,209.74,210.03,106918.0,202.9065,203.38,202.6939,202.9742,106918.0
2020-09-03 11:50:00,210.07,210.5,209.54,209.73,56985.0,203.0128,203.4284,202.5006,202.6842,56985.0
2020-09-03 12:00:00,209.71,209.86,209.08,209.68,82671.0,202.6649,202.8099,202.0561,202.6359,82671.0
2020-09-03 12:10:00,209.67,210.32,209.67,210.16,58408.0,202.6262,203.2544,202.6262,203.0998,58408.0
2020-09-03 12:20:00,210.06,210.1,209.54,209.57,79044.0,203.0031,203.0418,202.5006,202.5296,79044.0
2020-09-03 12:30:00,209.58,209.72,208.64,209.47,104918.0,202.5393,202.6746,201.6308,202.433,104918.0
2020-09-03 12:40:00,209.46,209.59,208.8,208.96,121923.0,202.4233,202.5489,201.7855,201.9401,121923.0
2020-09-03 12:50:00,208.99,209.5,208.85,209.11,92089.0,201.9691,202.462,201.8338,202.0851,92089.0
2020-09-03 13:00:00,209.17,209.86,208.5,209.54,151204.0,202.143,202.8099,201.4956,202.5006,151204.0
2020-09-03 13:10:00,209.57,210.41,209.25,209.31,148274.0,202.5296,203.3414,202.2204,202.2783,148274.0
2020-09-03 13:20:00,209.3,210.3,209.17,210.22,98891.0,202.2687,203.2351,202.143,203.1578,98891.0
2020-09-03 13:30:00,210.18,210.19,209.07,209.28,95283.0,203.1191,203.1288,202.0464,202.2493,95283.0
2020-09-03 13:40:00,209.28,209.49,208.86,208.92,74959.0,202.2493,202.4523,201.8435,201.9014,74959.0
2020-09-03 13:50:00,208.95,209.57,208.95,209.25,62668.0,201.9304,202.5296,201.9304,202.2204,62668.0
2020-09-03 14:00:00,209.24,209.42,208.92,209.28,81360.0,202.2107,202.3846,201.9014,202.2493,81360.0
2020-09-03 14:10:00,209.26,209.68,208.88,209.09,95469.0,202.23,202.6359,201.8628,202.0657,95469.0
2020-09-03 14:20:00,209.14,209.33,208.66,209.12,111153.0,202.114,202.2977,201.6502,202.0947,111153.0
2020-09-03 14:30:00,209.06,209.8,208.97,209.47,109527.0,202.0367,202.7519,201.9498,202.433,109527.0
2020-09-03 14:40:00,209.43,209.59,209.04,209.16,129849.0,202.3943,202.5489,202.0174,202.1334,129849.0
2020-09-03 14:50:00,209.17,209.4,208.24,208.24,109551.0,202.143,202.3653,201.2443,201.2443,109551.0
2020-09-03 15:00:00,208.23,208.57,207.67,208.02,164305.0,201.2346,201.5632,200.6934,201.0317,164305.0
2020-09-03 15:10:00,208.03,208.31,207.63,208.02,155741.0,201.0413,201.3119,200.6548,201.0317,155741.0
2020-09-03 15:20:00,208.02,208.09,207.15,207.24,144778.0,201.0317,201.0993,200.1909,200.2779,144778.0
2020-09-03 15:30:00,207.24,208.3,207.09,208.09,156236.0,200.2779,201.3023,200.1329,201.0993,156236.0
2020-09-03 15:40:00,208.08,208.66,207.72,207.8,371549.0,201.0897,201.6502,200.7418,200.8191,371549.0
2020-09-03 15:50:00,207.83,209.2,207.27,208.89,1045678.0,200.8481,202.172,200.3069,201.8724,1045678.0
2020-09-04 09:30:00,208.49,210.5,208.19,209.12,321049.0,201.4859,203.4284,201.196,202.0947,321049.0
2020-09-04 09:40:00,209.06,209.26,207.42,207.48,219705.0,202.0367,202.23,200.4518,200.5098,219705.0
2020-09-04 09:50:00,207.43,207.86,206.52,206.99,298178.0,200.4615,200.8771,199.5821,200.0363,298178.0
2020-09-04 10:00:00,206.92,207.92,206.58,206.85,162154.0,199.9686,200.935,199.6401,199.901,162154.0
2020-09-04 10:10:00,206.79,206.79,204.03,204.11,263275.0,199.843,199.843,197.1757,197.253,263275.0
2020-09-04 10:20:00,204.15,205.41,203.62,204.18,305592.0,197.2917,198.5094,196.7795,197.3207,305592.0
2020-09-04 10:30:00,204.2,204.59,201.26,202.33,435729.0,197.34,197.7169,194.4988,195.5328,435729.0
2020-09-04 10:40:00,202.33,202.5,200.15,201.56,340422.0,195.5328,195.6971,193.4261,194.7887,340422.0
2020-09-04 10:50:00,201.5,202.36,200.68,201.51,275754.0,194.7307,195.5618,193.9383,194.7404,275754.0
2020-09-04 11:00:00,201.51,201.61,200.36,200.96,233162.0,194.7404,194.837,193.629,194.2089,233162.0
2020-09-04 11:10:00,200.89,201.54,200.69,201.3,311816.0,194.1412,194.7694,193.9479,194.5374,311816.0
2020-09-04 11:20:00,201.26,201.33,200.16,200.84,254156.0,194.4988,194.5664,193.4357,194.0929,254156.0
2020-09-04 11:30:00,200.82,202.3,200.81,202.17,345367.0,194.0736,195.5038,194.0639,195.3782,345367.0
2020-09-04 11:40:00,202.16,202.16,201.27,201.91,177154.0,195.3685,195.3685,194.5084,195.1269,177154.0
2020-09-04 11:50:00,201.95,203.32,201.6,203.18,184144.0,195.1656,196.4896,194.8274,196.3543,184144.0
2020-09-04 12:00:00,203.17,204.03,203.04,203.18,351229.0,196.3446,197.1757,196.219,196.3543,351229.0
2020-09-04 12:10:00,203.25,203.45,202.36,202.55,175027.0,196.4219,196.6152,195.5618,195.7454,175027.0
2020-09-04 12:20:00,202.55,203.63,202.36,203.6,131767.0,195.7454,196.7892,195.5618,196.7602,131767.0
2020-09-04 12:30:00,203.62,204.54,203.02,204.27,220753.0,196.7795,197.6686,196.1996,197.4077,220753.0
2020-09-04 12:40:00,204.27,204.61,203.55,203.55,146519.0,197.4077,197.7362,196.7118,196.7118,146519.0
2020-09-04 12:50:00,203.62,203.62,202.74,203.5,107292.0,196.7795,196.7795,195.9291,196.6635,107292.0
2020-09-04 13:00:00,203.48,203.48,202.47,202.72,123200.0,196.6442,196.6442,195.6681,195.9097,123200.0
2020-09-04 13:10:00,202.75,202.85,202.0,202.05,110240.0,195.9387,196.0354,195.2139,195.2622,110240.0
2020-09-04 13:20:00,202.08,202.51,202.08,202.27,147209.0,195.2912,195.7068,195.2912,195.4748,147209.0
2020-09-04 13:30:00,202.24,202.75,201.92,202.63,129309.0,195.4459,195.9387,195.1366,195.8227,129309.0
2020-09-04 13:40:00,202.64,203.0,202.41,202.66,120415.0,195.8324,196.1803,195.6101,195.8517,120415.0
2020-09-04 13:50:00,202.63,203.13,202.15,202.96,59602.0,195.8227,196.306,195.3589,196.1417,59602.0
2020-09-04 14:00:00,202.94,203.31,202.72,203.12,67175.0,196.1223,196.4799,195.9097,196.2963,67175.0
2020-09-04 14:10:00,203.03,203.82,202.87,203.62,86548.0,196.2093,196.9728,196.0547,196.7795,86548.0
2020-09-04 14:20:00,203.61,204.2,203.39,204.15,109523.0,196.7698,197.34,196.5572,197.2917,109523.0
2020-09-04 14:30:00,204.14,205.32,203.95,205.28,103302.0,197.282,198.4224,197.0984,198.3837,103302.0
2020-09-04 14:40:00,205.27,206.32,205.22,205.61,119835.0,198.3741,199.3888,198.3257,198.7026,119835.0
2020-09-04 14:50:00,205.63,206.2,205.27,206.2,96024.0,198.722,199.2728,198.3741,199.2728,96024.0
2020-09-04 15:00:00,206.24,206.3,205.57,206.07,127761.0,199.3115,199.3695,198.664,199.1472,127761.0
2020-09-04 15:10:00,206.06,206.8,205.55,206.51,179345.0,199.1375,199.8527,198.6447,199.5724,179345.0
2020-09-04 15:20:00,206.46,206.71,206.07,206.34,114229.0,199.5241,199.7657,199.1472,199.4081,114229.0
2020-09-04 15:30:00,206.32,206.59,205.02,205.23,199517.0,199.3888,199.6497,198.1325,198.3354,199517.0
2020-09-04 15:40:00,205.21,205.74,204.86,204.95,235208.0,198.3161,198.8283,197.9778,198.0648,235208.0
2020-09-04 15:50:00,204.97,205.14,204.45,204.56,340758.0,198.0841,198.2484,197.5816,197.6879,340758.0
2020-09-08 09:30:00,200.78,201.91,200.0,201.83,772513.0,194.0349,195.1269,193.2811,195.0496,772513.0
2020-09-08 09:40:00,201.77,201.94,200.27,200.71,218810.0,194.9916,195.1559,193.542,193.9673,218810.0
2020-09-08 09:50:00,200.71,201.25,200.3,201.0,476434.0,193.9673,194.4891,193.571,194.2475,476434.0
2020-09-08 10:00:00,201.0,201.25,200.21,200.91,201039.0,194.2475,194.4891,193.484,194.1605,201039.0
2020-09-08 10:10:00,200.92,201.93,200.76,201.39,282889.0,194.1702,195.1463,194.0156,194.6244,282889.0
2020-09-08 10:20:00,201.34,202.25,201.15,201.77,198686.0,194.5761,195.4555,194.3925,194.9916,198686.0
2020-09-08 10:30:00,201.76,202.16,201.07,202.08,195950.0,194.982,195.3685,194.3152,195.2912,195950.0
2020-09-08 10:40:00,202.14,202.14,200.42,200.42,156263.0,195.3492,195.3492,193.687,193.687,156263.0
2020-09-08 10:50:00,200.44,201.22,200.41,200.84,131058.0,193.7063,194.4601,193.6773,194.0929,131058.0
2020-09-08 11:00:00,200.85,201.4,200.49,201.1,122488.0,194.1025,194.6341,193.7546,194.3441,122488.0
2020-09-08 11:10:00,201.11,201.8,201.1,201.69,95803.0,194.3538,195.0206,194.3441,194.9143,95803.0
2020-09-08 11:20:00,201.78,201.8,200.86,200.96,96812.0,195.0013,195.0206,194.1122,194.2089,96812.0
2020-09-08 11:30:00,200.91,201.05,200.1,200.12,165911.0,194.1605,194.2958,193.3777,193.3971,165911.0
2020-09-08 11:40:00,200.1,200.17,199.61,199.9,315255.0,193.3777,193.4454,192.9042,193.1845,315255.0
2020-09-08 11:50:00,199.92,200.28,199.21,200.12,141918.0,193.2038,193.5517,192.5176,193.3971,141918.0
2020-09-08 12:00:00,200.16,200.96,200.05,200.83,161859.0,193.4357,194.2089,193.3294,194.0832,161859.0
2020-09-08 12:10:00,200.79,200.92,200.26,200.52,97465.0,194.0446,194.1702,193.5324,193.7836,97465.0
2020-09-08 12:20:00,200.52,200.96,200.26,200.48,77108.0,193.7836,194.2089,193.5324,193.745,77108.0
2020-09-08 12:30:00,200.48,200.82,200.3,200.52,80350.0,193.745,194.0736,193.571,193.7836,80350.0
2020-09-08 12:40:00,200.53,201.25,200.36,201.13,108359.0,193.7933,194.4891,193.629,194.3731,108359.0
2020-09-08 12:50:00,201.14,201.36,201.01,201.17,48802.0,194.3828,194.5954,194.2572,194.4118,48802.0
2020-09-08 13:00:00,201.15,201.26,200.79,200.81,116269.0,194.3925,194.4988,194.0446,194.0639,116269.0
2020-09-08 13:10:00,200.8,201.62,200.78,201.55,98591.0,194.0542,194.8467,194.0349,194.779,98591.0
2020-09-08 13:20:00,201.55,201.7,201.09,201.17,62370.0,194.779,194.924,194.3345,194.4118,62370.0
2020-09-08 13:30:00,201.16,201.48,200.91,201.47,62780.0,194.4021,194.7114,194.1605,194.7017,62780.0
2020-09-08 13:40:00,201.46,201.81,201.43,201.73,90396.0,194.6921,195.0303,194.6631,194.953,90396.0
2020-09-08 13:50:00,201.74,202.19,201.64,201.71,85921.0,194.9626,195.3975,194.866,194.9337,85921.0
2020-09-08 14:00:00,201.77,202.08,201.44,201.65,101742.0,194.9916,195.2912,194.6727,194.8757,101742.0
2020-09-08 14:10:00,201.66,201.77,201.14,201.37,90473.0,194.8853,194.9916,194.3828,194.6051,90473.0
2020-09-08 14:20:00,201.36,201.4,200.87,200.91,117561.0,194.5954,194.6341,194.1219,194.1605,117561.0
2020-09-08 14:30:00,200.88,200.88,200.09,200.12,79681.0,194.1315,194.1315,193.3681,193.3971,79681.0
2020-09-08 14:40:00,200.2,200.26,199.63,200.0,113289.0,193.4744,193.5324,192.9235,193.2811,113289.0
2020-09-08 14:50:00,199.96,200.8,199.71,200.67,128445.0,193.2424,194.0542,193.0008,193.9286,128445.0
2020-09-08 15:00:00,200.65,200.65,199.78,200.26,105997.0,193.9093,193.9093,193.0685,193.5324,105997.0
2020-09-08 15:10:00,200.27,200.81,200.24,200.47,114836.0,193.542,194.0639,193.513,193.7353,114836.0
2020-09-08 15:20:00,200.45,201.21,200.39,201.16,130318.0,193.716,194.4505,193.658,194.4021,130318.0
2020-09-08 15:30:00,201.19,201.6,200.89,201.15,140912.0,194.4311,194.8274,194.1412,194.3925,140912.0
2020-09-08 15:40:00,201.17,201.49,200.77,201.02,245128.0,194.4118,194.721,194.0252,194.2668,245128.0
2020-09-08 15:50:00,200.92,201.16,199.79,200.25,677311.0,194.1702,194.4021,193.0782,193.5227,677311.0
2020-09-09 09:30:00,204.35,204.73,202.46,202.66,411156.0,197.485,197.8522,195.6585,195.8517,411156.0
2020-09-09 09:40:00,202.65,202.85,202.04,202.07,145900.0,195.8421,196.0354,195.2526,195.2816,145900.0
2020-09-09 09:50:00,202.07,203.11,201.94,203.09,155215.0,195.2816,196.2866,195.1559,196.2673,155215.0
2020-09-09 10:00:00,203.03,204.08,202.97,203.63,158743.0,196.2093,197.224,196.1513,196.7892,158743.0
2020-09-09 10:10:00,203.67,204.22,203.52,203.9,148216.0,196.8278,197.3593,196.6829,197.0501,148216.0
2020-09-09 10:20:00,203.94,204.85,203.71,204.53,142609.0,197.0887,197.9682,196.8665,197.6589,142609.0
2020-09-09 10:30:00,204.51,204.9,204.28,204.85,115487.0,197.6396,198.0165,197.4173,197.9682,115487.0
2020-09-09 10:40:00,204.88,205.09,204.46,204.64,94833.0,197.9972,198.2001,197.5913,197.7652,94833.0
2020-09-09 10:50:00,204.64,204.85,204.06,204.2,71741.0,197.7652,197.9682,197.2047,197.34,71741.0
2020-09-09 11:00:00,204.21,205.14,204.2,204.4,126509.0,197.3497,198.2484,197.34,197.5333,126509.0
2020-09-09 11:10:00,204.44,204.74,204.17,204.45,74818.0,197.5719,197.8619,197.311,197.5816,74818.0
2020-09-09 11:20:00,204.45,204.74,204.35,204.68,81156.0,197.5816,197.8619,197.485,197.8039,81156.0
2020-09-09 11:30:00,204.68,205.13,204.54,205.1,107343.0,197.8039,198.2388,197.6686,198.2098,107343.0
2020-09-09 11:40:00,205.09,205.11,204.75,205.05,52949.0,198.2001,198.2194,197.8715,198.1615,52949.0
2020-09-09 11:50:00,205.03,205.13,204.82,204.95,49133.0,198.1421,198.2388,197.9392,198.0648,49133.0
2020-09-09 12:00:00,204.95,205.25,204.81,205.18,55717.0,198.0648,198.3547,197.9295,198.2871,55717.0
2020-09-09 12:10:00,205.21,205.53,205.18,205.34,77408.0,198.3161,198.6253,198.2871,198.4417,77408.0
2020-09-09 12:20:00,205.33,205.44,205.08,205.14,52581.0,198.432,198.5383,198.1904,198.2484,52581.0
2020-09-09 12:30:00,205.16,205.5,205.1,205.28,50980.0,198.2678,198.5963,198.2098,198.3837,50980.0
2020-09-09 12:40:00,205.25,205.57,205.14,205.35,48388.0,198.3547,198.664,198.2484,198.4514,48388.0
2020-09-09 12:50:00,205.34,205.41,205.16,205.29,47313.0,198.4417,198.5094,198.2678,198.3934,47313.0
2020-09-09 13:00:00,205.28,205.84,205.2,205.73,84225.0,198.3837,198.9249,198.3064,198.8186,84225.0
2020-09-09 13:10:00,205.73,205.96,205.46,205.55,72877.0,198.8186,199.0409,198.5577,198.6447,72877.0
2020-09-09 13:20:00,205.57,206.01,205.55,205.82,70801.0,198.664,199.0892,198.6447,198.9056,70801.0
2020-09-09 13:30:00,205.8,206.0,205.65,205.7,58657.0,198.8863,199.0795,198.7413,198.7896,58657.0
2020-09-09 13:40:00,205.72,205.87,205.4,205.67,69450.0,198.8089,198.9539,198.4997,198.7606,69450.0
2020-09-09 13:50:00,205.63,205.77,205.5,205.57,66178.0,198.722,198.8573,198.5963,198.664,66178.0
2020-09-09 14:00:00,205.59,205.88,205.29,205.8,75261.0,198.6833,198.9636,198.3934,198.8863,75261.0
2020-09-09 14:10:00,205.89,205.93,205.67,205.83,54011.0,198.9732,199.0119,198.7606,198.9152,54011.0
2020-09-09 14:20:00,205.83,205.92,205.36,205.44,77646.0,198.9152,199.0022,198.461,198.5383,77646.0
2020-09-09 14:30:00,205.48,205.81,205.48,205.75,49120.0,198.577,198.8959,198.577,198.8379,49120.0
2020-09-09 14:40:00,205.76,205.95,205.59,205.81,61934.0,198.8476,199.0312,198.6833,198.8959,61934.0
2020-09-09 14:50:00,205.81,206.1,205.72,205.86,60477.0,198.8959,199.1762,198.8089,198.9442,60477.0
2020-09-09 15:00:00,205.9,206.29,205.89,206.23,72018.0,198.9829,199.3598,198.9732,199.3018,72018.0
2020-09-09 15:10:00,206.22,206.26,205.92,206.16,81814.0,199.2921,199.3308,199.0022,199.2342,81814.0
2020-09-09 15:20:00,206.16,206.27,205.87,206.0,85281.0,199.2342,199.3405,198.9539,199.0795,85281.0
2020-09-09 15:30:00,205.98,206.11,205.32,205.32,120365.0,199.0602,199.1858,198.4224,198.4224,120365.0
2020-09-09 15:40:00,205.31,205.4,204.51,204.75,189719.0,198.4127,198.4997,197.6396,197.8715,189719.0
2020-09-09 15:50:00,204.78,204.81,203.94,204.01,641132.0,197.9005,197.9295,197.0887,197.1564,641132.0
2020-09-10 09:30:00,204.86,206.2,204.69,206.2,341307.0,197.9778,199.2728,197.8135,199.2728,341307.0
2020-09-10 09:40:00,206.17,207.0,206.02,206.33,322451.0,199.2438,200.0459,199.0989,199.3985,322451.0
2020-09-10 09:50:00,206.34,206.53,205.65,206.12,104024.0,199.4081,199.5917,198.7413,199.1955,104024.0
2020-09-10 10:00:00,206.14,206.8,206.11,206.59,69446.0,199.2148,199.8527,199.1858,199.6497,69446.0
2020-09-10 10:10:00,206.6,206.94,206.21,206.7,67505.0,199.6594,199.988,199.2825,199.756,67505.0
2020-09-10 10:20:00,206.76,206.96,206.25,206.25,93462.0,199.814,200.0073,199.3211,199.3211,93462.0
2020-09-10 10:30:00,206.25,206.58,206.05,206.5,75775.0,199.3211,199.6401,199.1279,199.5627,75775.0
2020-09-10 10:40:00,206.48,206.72,205.33,205.39,144766.0,199.5434,199.7753,198.432,198.49,144766.0
2020-09-10 10:50:00,205.42,205.82,204.32,204.43,258507.0,198.519,198.9056,197.456,197.5623,258507.0
2020-09-10 11:00:00,204.37,205.21,203.94,204.84,71371.0,197.5043,198.3161,197.0887,197.9585,71371.0
2020-09-10 11:10:00,204.83,205.18,204.24,204.69,94012.0,197.9488,198.2871,197.3787,197.8135,94012.0
2020-09-10 11:20:00,204.69,205.64,204.61,205.64,100852.0,197.8135,198.7316,197.7362,198.7316,100852.0
2020-09-10 11:30:00,205.64,205.68,205.15,205.41,51676.0,198.7316,198.7703,198.2581,198.5094,51676.0
2020-09-10 11:40:00,205.44,205.83,205.28,205.83,68728.0,198.5383,198.9152,198.3837,198.9152,68728.0
2020-09-10 11:50:00,205.85,205.87,204.98,205.1,61234.0,198.9346,198.9539,198.0938,198.2098,61234.0
2020-09-10 12:00:00,205.07,205.54,204.88,205.14,102027.0,198.1808,198.635,197.9972,198.2484,102027.0
2020-09-10 12:10:00,205.13,205.44,204.69,205.03,88530.0,198.2388,198.5383,197.8135,198.1421,88530.0
2020-09-10 12:20:00,205.04,205.05,204.3,204.47,49228.0,198.1518,198.1615,197.4366,197.6009,49228.0
2020-09-10 12:30:00,204.46,204.74,203.61,203.75,54813.0,197.5913,197.8619,196.7698,196.9051,54813.0
2020-09-10 12:40:00,203.66,203.97,203.63,203.79,45999.0,196.8181,197.1177,196.7892,196.9438,45999.0
2020-09-10 12:50:00,203.82,204.46,203.81,204.31,39289.0,196.9728,197.5913,196.9631,197.4463,39289.0
2020-09-10 13:00:00,204.34,204.64,204.2,204.61,51501.0,197.4753,197.7652,197.34,197.7362,51501.0
2020-09-10 13:10:00,204.64,204.95,204.42,204.95,29371.0,197.7652,198.0648,197.5526,198.0648,29371.0
2020-09-10 13:20:00,204.94,204.94,204.09,204.23,35492.0,198.0551,198.0551,197.2337,197.369,35492.0
2020-09-10 13:30:00,204.23,204.78,204.17,204.38,45344.0,197.369,197.9005,197.311,197.514,45344.0
2020-09-10 13:40:00,204.38,204.42,204.1,204.22,34805.0,197.514,197.5526,197.2434,197.3593,34805.0
2020-09-10 13:50:00,204.26,204.84,203.85,203.95,72360.0,197.398,197.9585,197.0018,197.0984,72360.0
2020-09-10 14:00:00,203.89,204.23,203.54,203.65,70687.0,197.0404,197.369,196.7022,196.8085,70687.0
2020-09-10 14:10:00,203.68,203.75,202.56,202.78,95504.0,196.8375,196.9051,195.7551,195.9677,95504.0
2020-09-10 14:20:00,202.74,202.98,201.62,201.68,129033.0,195.9291,196.161,194.8467,194.9047,129033.0
2020-09-10 14:30:00,201.65,202.52,201.61,202.51,113228.0,194.8757,195.7164,194.837,195.7068,113228.0
2020-09-10 14:40:00,202.53,202.54,201.75,202.42,152683.0,195.7261,195.7358,194.9723,195.6198,152683.0
2020-09-10 14:50:00,202.43,202.83,201.96,202.72,69807.0,195.6295,196.016,195.1753,195.9097,69807.0
2020-09-10 15:00:00,202.72,202.81,201.8,201.8,93476.0,195.9097,195.9967,195.0206,195.0206,93476.0
2020-09-10 15:10:00,201.76,202.1,201.06,201.08,102584.0,194.982,195.3106,194.3055,194.3248,102584.0
2020-09-10 15:20:00,201.08,201.6,200.45,201.22,185377.0,194.3248,194.8274,193.716,194.4601,185377.0
2020-09-10 15:30:00,201.2,201.75,200.98,201.69,116279.0,194.4408,194.9723,194.2282,194.9143,116279.0
2020-09-10 15:40:00,201.7,202.5,201.31,201.54,109575.0,194.924,195.6971,194.5471,194.7694,109575.0
2020-09-10 15:50:00,201.51,202.46,201.21,201.51,341478.0,194.7404,195.6585,194.4505,194.7404,341478.0
2020-09-11 09:30:00,201.58,202.41,200.53,200.95,355472.0,194.808,195.6101,193.7933,194.1992,355472.0
2020-09-11 09:40:00,201.0,201.74,200.59,201.74,126429.0,194.2475,194.9626,193.8513,194.9626,126429.0
2020-09-11 09:50:00,201.78,201.78,200.23,200.28,125971.0,195.0013,195.0013,193.5034,193.5517,125971.0
2020-09-11 10:00:00,200.21,200.94,199.91,200.5,156756.0,193.484,194.1895,193.1941,193.7643,156756.0
2020-09-11 10:10:00,200.52,200.97,199.92,200.74,141454.0,193.7836,194.2185,193.2038,193.9962,141454.0
2020-09-11 10:20:00,200.74,201.15,200.67,201.03,91986.0,193.9962,194.3925,193.9286,194.2765,91986.0
2020-09-11 10:30:00,201.09,201.3,200.65,201.05,83438.0,194.3345,194.5374,193.9093,194.2958,83438.0
2020-09-11 10:40:00,201.0,201.8,201.0,201.72,69927.0,194.2475,195.0206,194.2475,194.9433,69927.0
2020-09-11 10:50:00,201.69,201.8,201.3,201.33,61189.0,194.9143,195.0206,194.5374,194.5664,61189.0
2020-09-11 11:00:00,201.36,202.02,201.32,201.99,69285.0,194.5954,195.2332,194.5568,195.2043,69285.0
2020-09-11 11:10:00,201.95,201.95,201.39,201.7,49835.0,195.1656,195.1656,194.6244,194.924,49835.0
2020-09-11 11:20:00,201.73,201.76,200.88,201.02,94747.0,194.953,194.982,194.1315,194.2668,94747.0
2020-09-11 11:30:00,200.97,200.97,200.5,200.72,139111.0,194.2185,194.2185,193.7643,193.9769,139111.0
2020-09-11 11:40:00,200.71,201.16,200.6,200.86,48747.0,193.9673,194.4021,193.8609,194.1122,48747.0
2020-09-11 11:50:00,200.87,200.93,200.56,200.58,46758.0,194.1219,194.1799,193.8223,193.8416,46758.0
2020-09-11 12:00:00,200.58,201.07,200.3,200.93,60420.0,193.8416,194.3152,193.571,194.1799,60420.0
2020-09-11 12:10:00,200.89,201.05,200.63,200.94,58534.0,194.1412,194.2958,193.8899,194.1895,58534.0
2020-09-11 12:20:00,200.97,201.29,200.96,201.02,60525.0,194.2185,194.5278,194.2089,194.2668,60525.0
2020-09-11 12:30:00,201.01,201.01,200.45,200.64,115876.0,194.2572,194.2572,193.716,193.8996,115876.0
2020-09-11 12:40:00,200.65,201.2,200.33,201.17,272726.0,193.9093,194.4408,193.6,194.4118,272726.0
2020-09-11 12:50:00,201.19,201.42,200.51,200.58,95231.0,194.4311,194.6534,193.774,193.8416,95231.0
2020-09-11 13:00:00,200.56,200.71,199.88,200.02,198512.0,193.8223,193.9673,193.1651,193.3004,198512.0
2020-09-11 13:10:00,200.02,200.04,199.02,199.57,150175.0,193.3004,193.3198,192.334,192.8655,150175.0
2020-09-11 13:20:00,199.58,199.97,199.36,199.54,356136.0,192.8752,193.2521,192.6626,192.8366,356136.0
2020-09-11 13:30:00,199.56,199.75,198.91,199.7,116641.0,192.8559,193.0395,192.2277,192.9912,116641.0
2020-09-11 13:40:00,199.68,200.27,199.56,200.19,78615.0,192.9719,193.542,192.8559,193.4647,78615.0
2020-09-11 13:50:00,200.21,200.46,199.83,199.87,65451.0,193.484,193.7256,193.1168,193.1555,65451.0
2020-09-11 14:00:00,199.87,200.41,199.55,200.27,60479.0,193.1555,193.6773,192.8462,193.542,60479.0
2020-09-11 14:10:00,200.27,200.72,200.22,200.3,71461.0,193.542,193.9769,193.4937,193.571,71461.0
2020-09-11 14:20:00,200.3,200.52,200.01,200.05,66509.0,193.571,193.7836,193.2908,193.3294,66509.0
2020-09-11 14:30:00,200.1,200.85,200.08,200.75,106129.0,193.3777,194.1025,193.3584,194.0059,106129.0
2020-09-11 14:40:00,200.76,200.86,200.28,200.33,88165.0,194.0156,194.1122,193.5517,193.6,88165.0
2020-09-11 14:50:00,200.34,200.58,200.16,200.22,101908.0,193.6097,193.8416,193.4357,193.4937,101908.0
2020-09-11 15:00:00,200.21,200.34,199.86,199.96,74453.0,193.484,193.6097,193.1458,193.2424,74453.0
2020-09-11 15:10:00,200.0,200.83,199.8,200.73,83837.0,193.2811,194.0832,193.0878,193.9866,83837.0
2020-09-11 15:20:00,200.72,201.39,200.64,201.22,88847.0,193.9769,194.6244,193.8996,194.4601,88847.0
2020-09-11 15:30:00,201.21,201.5,200.63,200.68,117916.0,194.4505,194.7307,193.8899,193.9383,117916.0
2020-09-11 15:40:00,200.71,201.29,200.65,200.98,152319.0,193.9673,194.5278,193.9093,194.2282,152319.0
2020-09-11 15:50:00,200.96,201.13,200.36,200.64,308213.0,194.2089,194.3731,193.629,193.8996,308213.0
2020-09-14 09:30:00,203.35,204.55,203.14,204.5,304793.0,196.5186,197.6782,196.3156,197.6299,304793.0
2020-09-14 09:40:00,204.51,205.07,204.42,204.89,135991.0,197.6396,198.1808,197.5526,198.0068,135991.0
2020-09-14 09:50:00,204.97,205.13,204.35,204.61,98739.0,198.0841,198.2388,197.485,197.7362,98739.0
2020-09-14 10:00:00,204.58,205.35,204.18,205.27,132708.0,197.7072,198.4514,197.3207,198.3741,132708.0
2020-09-14 10:10:00,205.27,205.76,205.12,205.74,131527.0,198.3741,198.8476,198.2291,198.8283,131527.0
2020-09-14 10:20:00,205.74,205.74,205.22,205.43,84391.0,198.8283,198.8283,198.3257,198.5287,84391.0
2020-09-14 10:30:00,205.44,205.44,204.94,205.1,62921.0,198.5383,198.5383,198.0551,198.2098,62921.0
2020-09-14 10:40:00,205.08,205.34,205.05,205.29,77317.0,198.1904,198.4417,198.1615,198.3934,77317.0
2020-09-14 10:50:00,205.31,205.63,205.01,205.61,148787.0,198.4127,198.722,198.1228,198.7026,148787.0
2020-09-14 11:00:00,205.54,205.71,205.39,205.45,148607.0,198.635,198.7993,198.49,198.548,148607.0
2020-09-14 11:10:00,205.42,205.42,204.83,205.08,71323.0,198.519,198.519,197.9488,198.1904,71323.0
2020-09-14 11:20:00,205.04,205.26,205.01,205.2,98860.0,198.1518,198.3644,198.1228,198.3064,98860.0
2020-09-14 11:30:00,205.17,205.58,204.87,205.5,200190.0,198.2774,198.6736,197.9875,198.5963,200190.0
2020-09-14 11:40:00,205.48,205.76,205.4,205.42,126655.0,198.577,198.8476,198.4997,198.519,126655.0
2020-09-14 11:50:00,205.43,205.85,205.4,205.68,50569.0,198.5287,198.9346,198.4997,198.7703,50569.0
2020-09-14 12:00:00,205.67,205.94,205.53,205.56,49172.0,198.7606,199.0216,198.6253,198.6543,49172.0
2020-09-14 12:10:00,205.58,205.64,205.36,205.45,44869.0,198.6736,198.7316,198.461,198.548,44869.0
2020-09-14 12:20:00,205.45,205.66,205.23,205.53,150446.0,198.548,198.751,198.3354,198.6253,150446.0
2020-09-14 12:30:00,205.54,205.83,205.45,205.5,138134.0,198.635,198.9152,198.548,198.5963,138134.0
2020-09-14 12:40:00,205.53,205.65,205.4,205.41,37505.0,198.6253,198.7413,198.4997,198.5094,37505.0
2020-09-14 12:50:00,205.41,205.49,205.15,205.4,74990.0,198.5094,198.5867,198.2581,198.4997,74990.0
2020-09-14 13:00:00,205.39,205.62,205.0,205.11,128903.0,198.49,198.7123,198.1131,198.2194,128903.0
2020-09-14 13:10:00,205.12,205.21,204.95,204.95,121446.0,198.2291,198.3161,198.0648,198.0648,121446.0
2020-09-14 13:20:00,204.95,205.12,204.65,205.12,52921.0,198.0648,198.2291,197.7749,198.2291,52921.0
2020-09-14 13:30:00,205.13,205.17,204.73,205.14,50691.0,198.2388,198.2774,197.8522,198.2484,50691.0
2020-09-14 13:40:00,205.14,205.51,204.99,205.44,48285.0,198.2484,198.606,198.1035,198.5383,48285.0
2020-09-14 13:50:00,205.44,205.61,205.43,205.51,47298.0,198.5383,198.7026,198.5287,198.606,47298.0
2020-09-14 14:00:00,205.49,205.83,205.29,205.8,61889.0,198.5867,198.9152,198.3934,198.8863,61889.0
2020-09-14 14:10:00,205.86,205.91,205.67,205.76,43776.0,198.9442,198.9926,198.7606,198.8476,43776.0
2020-09-14 14:20:00,205.79,205.95,205.52,205.58,74103.0,198.8766,199.0312,198.6157,198.6736,74103.0
2020-09-14 14:30:00,205.61,205.83,205.53,205.66,67397.0,198.7026,198.9152,198.6253,198.751,67397.0
2020-09-14 14:40:00,205.68,205.95,205.44,205.64,61912.0,198.7703,199.0312,198.5383,198.7316,61912.0
2020-09-14 14:50:00,205.63,205.97,205.18,205.66,71434.0,198.722,199.0505,198.2871,198.751,71434.0
2020-09-14 15:00:00,205.68,205.71,205.31,205.53,69418.0,198.7703,198.7993,198.4127,198.6253,69418.0
2020-09-14 15:10:00,205.49,205.53,205.11,205.44,79536.0,198.5867,198.6253,198.2194,198.5383,79536.0
2020-09-14 15:20:00,205.38,205.46,204.86,205.43,86092.0,198.4804,198.5577,197.9778,198.5287,86092.0
2020-09-14 15:30:00,205.43,205.84,205.29,205.83,151883.0,198.5287,198.9249,198.3934,198.9152,151883.0
2020-09-14 15:40:00,205.82,206.41,205.77,206.31,204213.0,198.9056,199.4758,198.8573,199.3791,204213.0
2020-09-14 15:50:00,206.27,206.32,205.0,205.02,698131.0,199.3405,199.3888,198.1131,198.1325,698131.0
2020-09-15 09:30:00,206.75,208.15,206.63,208.07,269209.0,199.8043,201.1573,199.6884,201.08,269209.0
2020-09-15 09:40:00,208.11,208.21,207.15,207.31,121839.0,201.1187,201.2153,200.1909,200.3455,121839.0
2020-09-15 09:50:00,207.29,207.74,207.1,207.65,71998.0,200.3262,200.7611,200.1426,200.6741,71998.0
2020-09-15 10:00:00,207.62,207.89,207.22,207.3,80992.0,200.6451,200.906,200.2586,200.3359,80992.0
2020-09-15 10:10:00,207.33,207.61,207.02,207.25,73437.0,200.3649,200.6354,200.0653,200.2875,73437.0
2020-09-15 10:20:00,207.23,207.24,206.75,206.98,68833.0,200.2682,200.2779,199.8043,200.0266,68833.0
2020-09-15 10:30:00,206.99,207.14,206.64,206.71,70933.0,200.0363,200.1812,199.698,199.7657,70933.0
2020-09-15 10:40:00,206.69,206.69,206.06,206.46,78233.0,199.7464,199.7464,199.1375,199.5241,78233.0
2020-09-15 10:50:00,206.47,206.86,206.32,206.67,38036.0,199.5337,199.9106,199.3888,199.727,38036.0
2020-09-15 11:00:00,206.69,207.15,206.68,206.96,59571.0,199.7464,200.1909,199.7367,200.0073,59571.0
2020-09-15 11:10:00,206.98,207.04,206.19,206.34,81964.0,200.0266,200.0846,199.2632,199.4081,81964.0
2020-09-15 11:20:00,206.37,206.57,206.15,206.47,54863.0,199.4371,199.6304,199.2245,199.5337,54863.0
2020-09-15 11:30:00,206.4,206.43,205.97,206.21,76196.0,199.4661,199.4951,199.0505,199.2825,76196.0
2020-09-15 11:40:00,206.27,206.28,205.79,205.87,54492.0,199.3405,199.3501,198.8766,198.9539,54492.0
2020-09-15 11:50:00,205.89,205.96,205.53,205.69,52750.0,198.9732,199.0409,198.6253,198.78,52750.0
2020-09-15 12:00:00,205.7,206.06,205.7,205.78,75922.0,198.7896,199.1375,198.7896,198.8669,75922.0
2020-09-15 12:10:00,205.79,205.91,205.62,205.88,39761.0,198.8766,198.9926,198.7123,198.9636,39761.0
2020-09-15 12:20:00,205.88,205.89,205.67,205.8,41121.0,198.9636,198.9732,198.7606,198.8863,41121.0
2020-09-15 12:30:00,205.81,206.07,205.78,205.78,39247.0,198.8959,199.1472,198.8669,198.8669,39247.0
2020-09-15 12:40:00,205.79,205.84,205.63,205.64,50696.0,198.8766,198.9249,198.722,198.7316,50696.0
2020-09-15 12:50:00,205.65,205.73,205.5,205.56,36127.0,198.7413,198.8186,198.5963,198.6543,36127.0
2020-09-15 13:00:00,205.57,205.9,205.54,205.86,58580.0,198.664,198.9829,198.635,198.9442,58580.0
2020-09-15 13:10:00,205.83,206.13,205.83,206.08,54525.0,198.9152,199.2052,198.9152,199.1568,54525.0
2020-09-15 13:20:00,206.06,206.06,205.8,205.97,58330.0,199.1375,199.1375,198.8863,199.0505,58330.0
2020-09-15 13:30:00,205.97,205.99,205.78,205.83,31709.0,199.0505,199.0699,198.8669,198.9152,31709.0
2020-09-15 13:40:00,205.85,206.0,205.73,205.73,52201.0,198.9346,199.0795,198.8186,198.8186,52201.0
2020-09-15 13:50:00,205.73,205.74,205.57,205.6,34513.0,198.8186,198.8283,198.664,198.693,34513.0
2020-09-15 14:00:00,205.62,205.68,205.36,205.49,50736.0,198.7123,198.7703,198.461,198.5867,50736.0
2020-09-15 14:10:00,205.51,205.57,205.26,205.29,40745.0,198.606,198.664,198.3644,198.3934,40745.0
2020-09-15 14:20:00,205.27,205.59,205.27,205.57,46102.0,198.3741,198.6833,198.3741,198.664,46102.0
2020-09-15 14:30:00,205.58,205.69,205.4,205.56,32114.0,198.6736,198.78,198.4997,198.6543,32114.0
2020-09-15 14:40:00,205.59,205.76,205.58,205.66,43490.0,198.6833,198.8476,198.6736,198.751,43490.0
2020-09-15 14:50:00,205.69,205.94,205.64,205.89,68990.0,198.78,199.0216,198.7316,198.9732,68990.0
2020-09-15 15:00:00,205.91,205.91,205.25,205.3,50795.0,198.9926,198.9926,198.3547,198.4031,50795.0
2020-09-15 15:10:00,205.3,205.45,205.12,205.23,57347.0,198.4031,198.548,198.2291,198.3354,57347.0
2020-09-15 15:20:00,205.24,205.47,205.02,205.39,76496.0,198.3451,198.5673,198.1325,198.49,76496.0
2020-09-15 15:30:00,205.37,205.41,204.77,205.0,97255.0,198.4707,198.5094,197.8909,198.1131,97255.0
2020-09-15 15:40:00,205.0,205.35,204.86,205.31,104732.0,198.1131,198.4514,197.9778,198.4127,104732.0
2020-09-15 15:50:00,205.3,206.13,205.12,205.44,526612.0,198.4031,199.2052,198.2291,198.5383,526612.0
2020-09-16 09:30:00,206.74,207.5,206.36,207.24,252246.0,199.7947,200.5291,199.4274,200.2779,252246.0
2020-09-16 09:40:00,207.26,207.75,206.38,206.84,114690.0,200.2972,200.7707,199.4468,199.8913,114690.0
2020-09-16 09:50:00,206.8,207.27,206.76,207.22,95624.0,199.8527,200.3069,199.814,200.2586,95624.0
2020-09-16 10:00:00,207.28,207.42,207.0,207.29,118282.0,200.3165,200.4518,200.0459,200.3262,118282.0
2020-09-16 10:10:00,207.29,207.5,207.08,207.14,98449.0,200.3262,200.5291,200.1233,200.1812,98449.0
2020-09-16 10:20:00,207.11,207.37,206.77,206.96,54689.0,200.1522,200.4035,199.8237,200.0073,54689.0
2020-09-16 10:30:00,206.93,207.05,206.63,206.71,61037.0,199.9783,200.0943,199.6884,199.7657,61037.0
2020-09-16 10:40:00,206.67,206.75,205.85,206.0,75670.0,199.727,199.8043,198.9346,199.0795,75670.0
2020-09-16 10:50:00,206.03,206.56,205.93,206.35,78513.0,199.1085,199.6207,199.0119,199.4178,78513.0
2020-09-16 11:00:00,206.26,206.83,206.26,206.61,50703.0,199.3308,199.8817,199.3308,199.669,50703.0
2020-09-16 11:10:00,206.64,206.96,206.48,206.94,70853.0,199.698,200.0073,199.5434,199.988,70853.0
2020-09-16 11:20:00,206.96,206.96,206.65,206.89,75187.0,200.0073,200.0073,199.7077,199.9396,75187.0
2020-09-16 11:30:00,206.89,207.0,206.7,206.76,63543.0,199.9396,200.0459,199.756,199.814,63543.0
2020-09-16 11:40:00,206.75,206.94,206.67,206.78,72744.0,199.8043,199.988,199.727,199.8333,72744.0
2020-09-16 11:50:00,206.8,206.88,206.51,206.61,54014.0,199.8527,199.93,199.5724,199.669,54014.0
2020-09-16 12:00:00,206.6,206.84,206.6,206.75,55227.0,199.6594,199.8913,199.6594,199.8043,55227.0
2020-09-16 12:10:00,206.77,206.84,206.27,206.29,67334.0,199.8237,199.8913,199.3405,199.3598,67334.0
2020-09-16 12:20:00,206.3,206.56,206.24,206.51,74348.0,199.3695,199.6207,199.3115,199.5724,74348.0
2020-09-16 12:30:00,206.51,206.57,206.25,206.54,48405.0,199.5724,199.6304,199.3211,199.6014,48405.0
2020-09-16 12:40:00,206.51,206.63,206.43,206.48,58713.0,199.5724,199.6884,199.4951,199.5434,58713.0
2020-09-16 12:50:00,206.48,206.78,206.46,206.68,52107.0,199.5434,199.8333,199.5241,199.7367,52107.0
2020-09-16 13:00:00,206.67,206.85,206.49,206.57,41104.0,199.727,199.901,199.5531,199.6304,41104.0
2020-09-16 13:10:00,206.59,206.77,206.44,206.74,51795.0,199.6497,199.8237,199.5048,199.7947,51795.0
2020-09-16 13:20:00,206.75,206.82,206.56,206.63,46119.0,199.8043,199.872,199.6207,199.6884,46119.0
2020-09-16 13:30:00,206.63,206.69,206.43,206.55,49267.0,199.6884,199.7464,199.4951,199.6111,49267.0
2020-09-16 13:40:00,206.57,206.67,206.46,206.53,41726.0,199.6304,199.727,199.5241,199.5917,41726.0
2020-09-16 13:50:00,206.48,206.7,206.46,206.59,58013.0,199.5434,199.756,199.5241,199.6497,58013.0
2020-09-16 14:00:00,206.57,207.12,206.46,206.83,123248.0,199.6304,200.1619,199.5241,199.8817,123248.0
2020-09-16 14:10:00,206.86,207.55,206.79,207.31,81105.0,199.9106,200.5775,199.843,200.3455,81105.0
2020-09-16 14:20:00,207.3,207.62,207.13,207.41,190248.0,200.3359,200.6451,200.1716,200.4422,190248.0
2020-09-16 14:30:00,207.43,207.69,207.18,207.66,73383.0,200.4615,200.7128,200.2199,200.6838,73383.0
2020-09-16 14:40:00,207.63,207.74,207.01,207.17,86456.0,200.6548,200.7611,200.0556,200.2102,86456.0
2020-09-16 14:50:00,207.12,207.13,206.53,206.77,82896.0,200.1619,200.1716,199.5917,199.8237,82896.0
2020-09-16 15:00:00,206.74,206.94,205.93,206.01,90445.0,199.7947,199.988,199.0119,199.0892,90445.0
2020-09-16 15:10:00,206.02,206.17,205.24,205.81,119480.0,199.0989,199.2438,198.3451,198.8959,119480.0
2020-09-16 15:20:00,205.8,205.88,205.52,205.75,77029.0,198.8863,198.9636,198.6157,198.8379,77029.0
2020-09-16 15:30:00,205.73,206.02,205.14,205.58,190560.0,198.8186,199.0989,198.2484,198.6736,190560.0
2020-09-16 15:40:00,205.54,206.45,205.33,206.07,100697.0,198.635,199.5144,198.432,199.1472,100697.0
2020-09-16 15:50:00,206.05,206.17,204.95,205.13,384184.0,199.1279,199.2438,198.0648,198.2388,384184.0
2020-09-17 09:30:00,202.85,203.81,202.0,202.98,306146.0,196.0354,196.9631,195.2139,196.161,306146.0
2020-09-17 09:40:00,203.02,203.3,202.52,202.6,114724.0,196.1996,196.4702,195.7164,195.7938,114724.0
2020-09-17 09:50:00,202.65,203.75,202.63,203.68,168087.0,195.8421,196.9051,195.8227,196.8375,168087.0
2020-09-17 10:00:00,203.69,203.99,203.39,203.64,266880.0,196.8471,197.1371,196.5572,196.7988,266880.0
2020-09-17 10:10:00,203.62,204.05,203.24,203.48,93948.0,196.7795,197.195,196.4123,196.6442,93948.0
2020-09-17 10:20:00,203.47,203.99,202.92,203.38,95870.0,196.6345,197.1371,196.103,196.5476,95870.0
2020-09-17 10:30:00,203.39,203.69,202.94,203.34,147346.0,196.5572,196.8471,196.1223,196.5089,147346.0
2020-09-17 10:40:00,203.34,204.55,203.22,204.19,178158.0,196.5089,197.6782,196.3929,197.3303,178158.0
2020-09-17 10:50:00,204.25,204.68,204.2,204.39,89564.0,197.3883,197.8039,197.34,197.5236,89564.0
2020-09-17 11:00:00,204.42,205.47,204.41,205.17,130972.0,197.5526,198.5673,197.543,198.2774,130972.0
2020-09-17 11:10:00,205.17,205.58,205.08,205.25,105200.0,198.2774,198.6736,198.1904,198.3547,105200.0
2020-09-17 11:20:00,205.3,205.38,204.72,204.9,85819.0,198.4031,198.4804,197.8425,198.0165,85819.0
2020-09-17 11:30:00,204.89,205.27,204.79,205.14,65454.0,198.0068,198.3741,197.9102,198.2484,65454.0
2020-09-17 11:40:00,205.14,205.31,204.66,204.67,78564.0,198.2484,198.4127,197.7846,197.7942,78564.0
2020-09-17 11:50:00,204.7,204.8,204.02,204.03,98749.0,197.8232,197.9198,197.1661,197.1757,98749.0
2020-09-17 12:00:00,204.02,204.06,203.57,203.68,97683.0,197.1661,197.2047,196.7312,196.8375,97683.0
2020-09-17 12:10:00,203.74,203.76,202.68,203.06,140027.0,196.8955,196.9148,195.8711,196.2383,140027.0
2020-09-17 12:20:00,203.06,203.21,202.71,203.05,110046.0,196.2383,196.3833,195.9001,196.2286,110046.0
2020-09-17 12:30:00,203.07,203.67,202.85,203.46,83782.0,196.248,196.8278,196.0354,196.6249,83782.0
2020-09-17 12:40:00,203.46,203.63,203.02,203.38,92256.0,196.6249,196.7892,196.1996,196.5476,92256.0
2020-09-17 12:50:00,203.35,204.02,203.12,203.96,77573.0,196.5186,197.1661,196.2963,197.1081,77573.0
2020-09-17 13:00:00,203.89,204.08,203.69,203.97,48639.0,197.0404,197.224,196.8471,197.1177,48639.0
2020-09-17 13:10:00,203.98,204.02,203.32,203.53,70164.0,197.1274,197.1661,196.4896,196.6925,70164.0
2020-09-17 13:20:00,203.52,204.05,203.42,204.01,61311.0,196.6829,197.195,196.5862,197.1564,61311.0
2020-09-17 13:30:00,204.02,204.27,203.9,204.0,65445.0,197.1661,197.4077,197.0501,197.1467,65445.0
2020-09-17 13:40:00,204.01,204.29,203.79,204.22,56920.0,197.1564,197.427,196.9438,197.3593,56920.0
2020-09-17 13:50:00,204.21,204.23,203.79,203.85,36601.0,197.3497,197.369,196.9438,197.0018,36601.0
2020-09-17 14:00:00,203.88,204.34,203.79,204.23,53918.0,197.0308,197.4753,196.9438,197.369,53918.0
2020-09-17 14:10:00,204.26,204.41,204.12,204.17,47636.0,197.398,197.543,197.2627,197.311,47636.0
2020-09-17 14:20:00,204.24,204.24,203.56,203.58,64420.0,197.3787,197.3787,196.7215,196.7408,64420.0
2020-09-17 14:30:00,203.53,203.64,203.06,203.09,49602.0,196.6925,196.7988,196.2383,196.2673,49602.0
2020-09-17 14:40:00,203.14,203.59,203.01,203.45,43396.0,196.3156,196.7505,196.19,196.6152,43396.0
2020-09-17 14:50:00,203.44,203.82,203.33,203.55,65827.0,196.6055,196.9728,196.4992,196.7118,65827.0
2020-09-17 15:00:00,203.56,203.65,203.14,203.41,87589.0,196.7215,196.8085,196.3156,196.5765,87589.0
2020-09-17 15:10:00,203.41,204.0,203.4,203.75,98904.0,196.5765,197.1467,196.5669,196.9051,98904.0
2020-09-17 15:20:00,203.78,204.02,203.18,203.35,80864.0,196.9341,197.1661,196.3543,196.5186,80864.0
2020-09-17 15:30:00,203.29,204.55,203.26,204.55,128765.0,196.4606,197.6782,196.4316,197.6782,128765.0
2020-09-17 15:40:00,204.64,204.8,204.18,204.55,126263.0,197.7652,197.9198,197.3207,197.6782,126263.0
2020-09-17 15:50:00,204.46,205.37,204.41,205.27,434142.0,197.5913,198.4707,197.543,198.3741,434142.0
2020-09-18 09:30:00,205.47,205.72,204.87,205.14,1526470.0,198.5673,198.8089,197.9875,198.2484,1526470.0
2020-09-18 09:40:00,205.14,205.27,204.71,204.94,107607.0,198.2484,198.3741,197.8329,198.0551,107607.0
2020-09-18 09:50:00,204.96,205.09,204.41,204.89,91556.0,198.0745,198.2001,197.543,198.0068,91556.0
2020-09-18 10:00:00,204.94,205.35,204.81,205.1,92892.0,198.0551,198.4514,197.9295,198.2098,92892.0
2020-09-18 10:10:00,205.11,205.24,204.81,204.84,113042.0,198.2194,198.3451,197.9295,197.9585,113042.0
2020-09-18 10:20:00,204.86,204.95,204.58,204.71,82139.0,197.9778,198.0648,197.7072,197.8329,82139.0
2020-09-18 10:30:00,204.76,204.81,204.24,204.32,106770.0,197.8812,197.9295,197.3787,197.456,106770.0
2020-09-18 10:40:00,204.39,204.78,204.25,204.51,82965.0,197.5236,197.9005,197.3883,197.6396,82965.0
2020-09-18 10:50:00,204.56,204.69,203.94,204.15,98043.0,197.6879,197.8135,197.0887,197.2917,98043.0
2020-09-18 11:00:00,204.13,204.79,203.92,204.7,99003.0,197.2724,197.9102,197.0694,197.8232,99003.0
2020-09-18 11:10:00,204.7,204.71,203.99,204.07,78640.0,197.8232,197.8329,197.1371,197.2144,78640.0
2020-09-18 11:20:00,204.08,204.6,204.05,204.53,70370.0,197.224,197.7266,197.195,197.6589,70370.0
2020-09-18 11:30:00,204.53,204.58,203.98,204.23,95203.0,197.6589,197.7072,197.1274,197.369,95203.0
2020-09-18 11:40:00,204.23,204.33,203.8,204.19,104588.0,197.369,197.4656,196.9534,197.3303,104588.0
2020-09-18 11:50:00,204.19,204.3,203.83,204.04,68918.0,197.3303,197.4366,196.9824,197.1854,68918.0
2020-09-18 12:00:00,203.97,204.42,203.85,204.21,82603.0,197.1177,197.5526,197.0018,197.3497,82603.0
2020-09-18 12:10:00,204.21,204.3,203.61,203.68,68550.0,197.3497,197.4366,196.7698,196.8375,68550.0
2020-09-18 12:20:00,203.71,203.8,203.64,203.75,71062.0,196.8665,196.9534,196.7988,196.9051,71062.0
2020-09-18 12:30:00,203.78,203.78,203.09,203.48,99640.0,196.9341,196.9341,196.2673,196.6442,99640.0
2020-09-18 12:40:00,203.46,203.5,203.04,203.04,104727.0,196.6249,196.6635,196.219,196.219,104727.0
2020-09-18 12:50:00,203.02,203.2,202.85,203.1,117768.0,196.1996,196.3736,196.0354,196.277,117768.0
2020-09-18 13:00:00,203.08,203.21,202.67,202.76,110294.0,196.2576,196.3833,195.8614,195.9484,110294.0
2020-09-18 13:10:00,202.75,203.22,202.74,202.89,84761.0,195.9387,196.3929,195.9291,196.074,84761.0
2020-09-18 13:20:00,202.9,203.06,202.37,202.37,90786.0,196.0837,196.2383,195.5715,195.5715,90786.0
2020-09-18 13:30:00,202.36,202.55,201.72,202.33,127510.0,195.5618,195.7454,194.9433,195.5328,127510.0
2020-09-18 13:40:00,202.35,202.55,202.15,202.37,72029.0,195.5522,195.7454,195.3589,195.5715,72029.0
2020-09-18 13:50:00,202.41,202.75,202.25,202.71,38333.0,195.6101,195.9387,195.4555,195.9001,38333.0
2020-09-18 14:00:00,202.73,202.79,202.35,202.76,64742.0,195.9194,195.9774,195.5522,195.9484,64742.0
2020-09-18 14:10:00,202.75,202.97,202.34,202.34,74952.0,195.9387,196.1513,195.5425,195.5425,74952.0
2020-09-18 14:20:00,202.38,202.91,202.31,202.87,70360.0,195.5811,196.0933,195.5135,196.0547,70360.0
2020-09-18 14:30:00,202.83,203.08,202.77,202.97,45128.0,196.016,196.2576,195.958,196.1513,45128.0
2020-09-18 14:40:00,202.99,203.17,202.72,202.95,67323.0,196.1707,196.3446,195.9097,196.132,67323.0
2020-09-18 14:50:00,202.92,203.39,202.65,203.37,64508.0,196.103,196.5572,195.8421,196.5379,64508.0
2020-09-18 15:00:00,203.39,203.65,203.26,203.52,80825.0,196.5572,196.8085,196.4316,196.6829,80825.0
2020-09-18 15:10:00,203.53,203.63,203.32,203.47,68993.0,196.6925,196.7892,196.4896,196.6345,68993.0
2020-09-18 15:20:00,203.49,203.66,203.16,203.64,100202.0,196.6539,196.8181,196.3349,196.7988,100202.0
2020-09-18 15:30:00,203.63,203.88,203.44,203.72,146004.0,196.7892,197.0308,196.6055,196.8761,146004.0
2020-09-18 15:40:00,203.74,203.77,203.25,203.36,165954.0,196.8955,196.9245,196.4219,196.5282,165954.0
2020-09-18 15:50:00,203.31,203.34,202.35,202.52,450831.0,196.4799,196.5089,195.5522,195.7164,450831.0
2020-09-21 09:30:00,199.91,201.25,198.25,198.34,413630.0,193.1941,194.4891,191.5899,191.6769,413630.0
2020-09-21 09:40:00,198.27,199.09,197.2,198.82,321579.0,191.6092,192.4017,190.5752,192.1407,321579.0
2020-09-21 09:50:00,198.89,199.13,197.98,198.9,175109.0,192.2084,192.4403,191.329,192.2181,175109.0
2020-09-21 10:00:00,198.9,199.04,197.86,198.14,126784.0,192.2181,192.3534,191.213,191.4836,126784.0
2020-09-21 10:10:00,198.11,198.5,197.5,197.6,196141.0,191.4546,191.8315,190.8651,190.9617,196141.0
2020-09-21 10:20:00,197.61,197.96,196.19,196.27,285917.0,190.9714,191.3096,189.5991,189.6764,285917.0
2020-09-21 10:30:00,196.26,196.59,195.1,195.21,377880.0,189.6667,189.9857,188.5457,188.652,377880.0
2020-09-21 10:40:00,195.21,196.33,194.7,196.25,305245.0,188.652,189.7344,188.1592,189.6571,305245.0
2020-09-21 10:50:00,196.23,196.5,195.91,196.13,139668.0,189.6378,189.8987,189.3285,189.5411,139668.0
2020-09-21 11:00:00,196.13,197.42,195.98,197.33,154957.0,189.5411,190.7878,189.3962,190.7008,154957.0
2020-09-21 11:10:00,197.32,197.32,195.75,195.92,178358.0,190.6911,190.6911,189.1739,189.3382,178358.0
2020-09-21 11:20:00,195.93,196.1,195.37,195.81,176430.0,189.3478,189.5121,188.8066,189.2319,176430.0
2020-09-21 11:30:00,195.76,195.92,195.06,195.23,163825.0,189.1835,189.3382,188.5071,188.6713,163825.0
2020-09-21 11:40:00,195.28,195.89,195.09,195.89,137083.0,188.7197,189.3092,188.5361,189.3092,137083.0
2020-09-21 11:50:00,195.88,196.41,195.85,196.18,154452.0,189.2995,189.8117,189.2705,189.5894,154452.0
2020-09-21 12:00:00,196.22,197.14,196.21,196.91,137375.0,189.6281,190.5172,189.6184,190.2949,137375.0
2020-09-21 12:10:00,196.91,197.0,196.45,196.87,95439.0,190.2949,190.3819,189.8504,190.2563,95439.0
2020-09-21 12:20:00,196.92,197.39,196.69,197.23,105912.0,190.3046,190.7588,190.0823,190.6042,105912.0
2020-09-21 12:30:00,197.27,197.4,196.79,197.06,101659.0,190.6428,190.7684,190.1789,190.4399,101659.0
2020-09-21 12:40:00,197.09,197.47,196.65,196.86,100707.0,190.4689,190.8361,190.0436,190.2466,100707.0
2020-09-21 12:50:00,196.87,196.89,196.39,196.55,79674.0,190.2563,190.2756,189.7924,189.947,79674.0
2020-09-21 13:00:00,196.56,196.78,196.19,196.71,63866.0,189.9567,190.1693,189.5991,190.1016,63866.0
2020-09-21 13:10:00,196.71,196.99,196.56,196.84,76427.0,190.1016,190.3722,189.9567,190.2273,76427.0
2020-09-21 13:20:00,196.82,197.18,196.79,196.98,74694.0,190.2079,190.5558,190.1789,190.3626,74694.0
2020-09-21 13:30:00,196.98,197.29,196.92,197.16,93084.0,190.3626,190.6621,190.3046,190.5365,93084.0
2020-09-21 13:40:00,197.15,197.2,196.27,196.38,89477.0,190.5268,190.5752,189.6764,189.7827,89477.0
2020-09-21 13:50:00,196.39,196.52,196.11,196.41,73342.0,189.7924,189.918,189.5218,189.8117,73342.0
2020-09-21 14:00:00,196.43,196.54,196.01,196.12,79070.0,189.831,189.9373,189.4251,189.5314,79070.0
2020-09-21 14:10:00,196.13,196.25,195.55,195.65,87391.0,189.5411,189.6571,188.9806,189.0772,87391.0
2020-09-21 14:20:00,195.7,196.08,195.68,196.0,64826.0,189.1256,189.4928,189.1062,189.4155,64826.0
2020-09-21 14:30:00,196.0,196.01,195.36,195.56,90471.0,189.4155,189.4251,188.797,188.9903,90471.0
2020-09-21 14:40:00,195.5,195.71,195.27,195.38,76684.0,188.9323,189.1352,188.71,188.8163,76684.0
2020-09-21 14:50:00,195.38,195.92,195.36,195.75,126312.0,188.8163,189.3382,188.797,189.1739,126312.0
2020-09-21 15:00:00,195.72,196.29,195.66,196.23,157862.0,189.1449,189.6957,189.0869,189.6378,157862.0
2020-09-21 15:10:00,196.24,196.56,196.0,196.33,153892.0,189.6474,189.9567,189.4155,189.7344,153892.0
2020-09-21 15:20:00,196.38,196.78,196.27,196.69,196644.0,189.7827,190.1693,189.6764,190.0823,196644.0
2020-09-21 15:30:00,196.7,197.09,196.41,196.84,159315.0,190.092,190.4689,189.8117,190.2273,159315.0
2020-09-21 15:40:00,196.91,197.15,196.67,196.75,238151.0,190.2949,190.5268,190.063,190.1403,238151.0
2020-09-21 15:50:00,196.75,197.51,196.7,197.5,622846.0,190.1403,190.8748,190.092,190.8651,622846.0
2020-09-22 09:30:00,198.09,198.85,197.94,198.35,357898.0,191.4353,192.1697,191.2903,191.6865,357898.0
2020-09-22 09:40:00,198.24,198.44,197.45,197.45,177394.0,191.5802,191.7735,190.8168,190.8168,177394.0
2020-09-22 09:50:00,197.43,197.54,196.8,197.52,178274.0,190.7974,190.9037,190.1886,190.8844,178274.0
2020-09-22 10:00:00,197.56,197.86,197.34,197.7,117038.0,190.9231,191.213,190.7105,191.0584,117038.0
2020-09-22 10:10:00,197.69,198.15,197.59,198.0,116996.0,191.0487,191.4933,190.9521,191.3483,116996.0
2020-09-22 10:20:00,198.01,198.56,197.78,198.56,97712.0,191.358,191.8895,191.1357,191.8895,97712.0
2020-09-22 10:30:00,198.57,198.88,198.42,198.48,143003.0,191.8991,192.1987,191.7542,191.8122,143003.0
2020-09-22 10:40:00,198.47,198.68,198.18,198.42,101042.0,191.8025,192.0054,191.5222,191.7542,101042.0
2020-09-22 10:50:00,198.41,198.65,197.42,197.46,121901.0,191.7445,191.9765,190.7878,190.8264,121901.0
2020-09-22 11:00:00,197.48,197.89,197.32,197.68,116965.0,190.8458,191.242,190.6911,191.039,116965.0
2020-09-22 11:10:00,197.75,198.18,197.48,198.1,103148.0,191.1067,191.5222,190.8458,191.4449,103148.0
2020-09-22 11:20:00,198.08,198.1,197.77,197.79,56126.0,191.4256,191.4449,191.126,191.1453,56126.0
2020-09-22 11:30:00,197.8,198.04,197.4,197.86,112238.0,191.155,191.3869,190.7684,191.213,112238.0
2020-09-22 11:40:00,197.89,198.28,197.89,198.19,65771.0,191.242,191.6189,191.242,191.5319,65771.0
2020-09-22 11:50:00,198.22,198.5,198.07,198.44,66610.0,191.5609,191.8315,191.4159,191.7735,66610.0
2020-09-22 12:00:00,198.44,198.85,198.36,198.81,66472.0,191.7735,192.1697,191.6962,192.1311,66472.0
2020-09-22 12:10:00,198.83,198.99,198.74,198.94,77737.0,192.1504,192.305,192.0634,192.2567,77737.0
2020-09-22 12:20:00,198.94,198.96,198.59,198.85,52625.0,192.2567,192.276,191.9185,192.1697,52625.0
2020-09-22 12:30:00,198.87,198.91,198.62,198.81,59000.0,192.1891,192.2277,191.9475,192.1311,59000.0
2020-09-22 12:40:00,198.8,198.83,198.36,198.45,49651.0,192.1214,192.1504,191.6962,191.7832,49651.0
2020-09-22 12:50:00,198.43,198.49,198.12,198.4,69352.0,191.7638,191.8218,191.4643,191.7349,69352.0
2020-09-22 13:00:00,198.41,198.81,198.3,198.73,73676.0,191.7445,192.1311,191.6382,192.0538,73676.0
2020-09-22 13:10:00,198.72,198.98,198.72,198.96,74022.0,192.0441,192.2954,192.0441,192.276,74022.0
2020-09-22 13:20:00,198.97,199.29,198.9,199.22,71944.0,192.2857,192.595,192.2181,192.5273,71944.0
2020-09-22 13:30:00,199.22,199.27,198.89,199.04,57082.0,192.5273,192.5756,192.2084,192.3534,57082.0
2020-09-22 13:40:00,199.05,199.33,198.99,199.32,41951.0,192.363,192.6336,192.305,192.6239,41951.0
2020-09-22 13:50:00,199.3,199.48,199.21,199.45,71463.0,192.6046,192.7786,192.5176,192.7496,71463.0
2020-09-22 14:00:00,199.46,199.95,199.46,199.8,74857.0,192.7592,193.2328,192.7592,193.0878,74857.0
2020-09-22 14:10:00,199.78,199.99,199.57,199.94,101473.0,193.0685,193.2714,192.8655,193.2231,101473.0
2020-09-22 14:20:00,199.92,199.92,199.51,199.84,79403.0,193.2038,193.2038,192.8076,193.1265,79403.0
2020-09-22 14:30:00,199.86,199.94,199.54,199.82,85044.0,193.1458,193.2231,192.8366,193.1072,85044.0
2020-09-22 14:40:00,199.8,199.96,199.67,199.88,109137.0,193.0878,193.2424,192.9622,193.1651,109137.0
2020-09-22 14:50:00,199.86,199.97,199.58,199.78,57053.0,193.1458,193.2521,192.8752,193.0685,57053.0
2020-09-22 15:00:00,199.77,199.98,199.61,199.87,107431.0,193.0588,193.2618,192.9042,193.1555,107431.0
2020-09-22 15:10:00,199.88,199.96,199.52,199.91,104273.0,193.1651,193.2424,192.8172,193.1941,104273.0
2020-09-22 15:20:00,199.89,200.4,199.81,200.3,144695.0,193.1748,193.6677,193.0975,193.571,144695.0
2020-09-22 15:30:00,200.3,200.35,199.91,200.25,127963.0,193.571,193.6193,193.1941,193.5227,127963.0
2020-09-22 15:40:00,200.24,200.59,200.18,200.46,207558.0,193.513,193.8513,193.4551,193.7256,207558.0
2020-09-22 15:50:00,200.5,200.71,200.01,200.57,338184.0,193.7643,193.9673,193.2908,193.832,338184.0
2020-09-23 09:30:00,200.8,201.09,199.87,200.18,332168.0,194.0542,194.3345,193.1555,193.4551,332168.0
2020-09-23 09:40:00,200.19,200.22,199.62,199.77,115789.0,193.4647,193.4937,192.9139,193.0588,115789.0
2020-09-23 09:50:00,199.78,199.79,199.04,199.19,102217.0,193.0685,193.0782,192.3534,192.4983,102217.0
2020-09-23 10:00:00,199.2,199.74,199.08,199.15,79246.0,192.508,193.0298,192.392,192.4597,79246.0
2020-09-23 10:10:00,199.15,199.79,199.06,199.71,96383.0,192.4597,193.0782,192.3727,193.0008,96383.0
2020-09-23 10:20:00,199.71,200.23,199.6,200.11,92384.0,193.0008,193.5034,192.8945,193.3874,92384.0
2020-09-23 10:30:00,200.16,200.48,199.51,199.56,86233.0,193.4357,193.745,192.8076,192.8559,86233.0
2020-09-23 10:40:00,199.57,200.07,199.57,199.88,77866.0,192.8655,193.3488,192.8655,193.1651,77866.0
2020-09-23 10:50:00,199.93,199.99,199.04,199.29,77942.0,193.2135,193.2714,192.3534,192.595,77942.0
2020-09-23 11:00:00,199.25,199.6,199.04,199.53,61051.0,192.5563,192.8945,192.3534,192.8269,61051.0
2020-09-23 11:10:00,199.54,199.56,199.09,199.11,57455.0,192.8366,192.8559,192.4017,192.421,57455.0
2020-09-23 11:20:00,199.15,199.15,198.61,198.72,117364.0,192.4597,192.4597,191.9378,192.0441,117364.0
2020-09-23 11:30:00,198.7,198.86,198.5,198.79,63655.0,192.0248,192.1794,191.8315,192.1118,63655.0
2020-09-23 11:40:00,198.81,198.83,198.2,198.28,65662.0,192.1311,192.1504,191.5416,191.6189,65662.0
2020-09-23 11:50:00,198.26,198.32,197.93,198.05,92232.0,191.5996,191.6575,191.2806,191.3966,92232.0
2020-09-23 12:00:00,197.94,198.3,197.87,198.27,57975.0,191.2903,191.6382,191.2227,191.6092,57975.0
2020-09-23 12:10:00,198.32,198.34,197.89,197.91,57552.0,191.6575,191.6769,191.242,191.2613,57552.0
2020-09-23 12:20:00,197.96,198.27,197.69,198.19,59029.0,191.3096,191.6092,191.0487,191.5319,59029.0
2020-09-23 12:30:00,198.19,198.42,198.08,198.42,53686.0,191.5319,191.7542,191.4256,191.7542,53686.0
2020-09-23 12:40:00,198.44,198.72,198.4,198.61,43037.0,191.7735,192.0441,191.7349,191.9378,43037.0
2020-09-23 12:50:00,198.58,198.78,198.52,198.78,40652.0,191.9088,192.1021,191.8508,192.1021,40652.0
2020-09-23 13:00:00,198.76,198.76,198.34,198.56,39694.0,192.0828,192.0828,191.6769,191.8895,39694.0
2020-09-23 13:10:00,198.58,198.94,198.4,198.87,56281.0,191.9088,192.2567,191.7349,192.1891,56281.0
2020-09-23 13:20:00,198.86,198.96,198.38,198.4,40776.0,192.1794,192.276,191.7155,191.7349,40776.0
2020-09-23 13:30:00,198.41,198.45,198.12,198.12,41764.0,191.7445,191.7832,191.4643,191.4643,41764.0
2020-09-23 13:40:00,198.08,198.16,197.75,197.95,53843.0,191.4256,191.5029,191.1067,191.3,53843.0
2020-09-23 13:50:00,197.94,197.95,197.57,197.76,66286.0,191.2903,191.3,190.9327,191.1164,66286.0
2020-09-23 14:00:00,197.77,197.77,197.2,197.25,111120.0,191.126,191.126,190.5752,190.6235,111120.0
2020-09-23 14:10:00,197.27,197.34,196.31,196.41,107953.0,190.6428,190.7105,189.7151,189.8117,107953.0
2020-09-23 14:20:00,196.45,197.04,196.44,196.86,142919.0,189.8504,190.4205,189.8407,190.2466,142919.0
2020-09-23 14:30:00,196.88,196.95,196.53,196.56,85725.0,190.2659,190.3336,189.9277,189.9567,85725.0
2020-09-23 14:40:00,196.56,196.57,195.85,196.09,128933.0,189.9567,189.9663,189.2705,189.5025,128933.0
2020-09-23 14:50:00,196.08,196.39,195.67,195.73,88150.0,189.4928,189.7924,189.0966,189.1546,88150.0
2020-09-23 15:00:00,195.74,195.9,194.9,195.47,140089.0,189.1642,189.3188,188.3524,188.9033,140089.0
2020-09-23 15:10:00,195.44,196.06,195.27,195.53,99505.0,188.8743,189.4735,188.71,188.9613,99505.0
2020-09-23 15:20:00,195.48,195.81,195.03,195.57,131818.0,188.913,189.2319,188.4781,188.9999,131818.0
2020-09-23 15:30:00,195.53,195.87,195.26,195.45,118421.0,188.9613,189.2898,188.7003,188.884,118421.0
2020-09-23 15:40:00,195.47,195.8,194.85,195.0,223424.0,188.9033,189.2222,188.3041,188.4491,223424.0
2020-09-23 15:50:00,195.0,195.53,194.57,195.35,339277.0,188.4491,188.9613,188.0335,188.7873,339277.0
2020-09-24 09:30:00,195.15,195.15,193.13,193.71,347087.0,188.594,188.594,186.6419,187.2024,347087.0
2020-09-24 09:40:00,193.68,194.69,193.32,194.6,254103.0,187.1734,188.1495,186.8255,188.0625,254103.0
2020-09-24 09:50:00,194.6,195.1,194.27,194.64,137343.0,188.0625,188.5457,187.7436,188.1012,137343.0
2020-09-24 10:00:00,194.65,196.18,194.6,196.12,124294.0,188.1108,189.5894,188.0625,189.5314,124294.0
2020-09-24 10:10:00,196.09,196.54,195.77,196.17,121086.0,189.5025,189.9373,189.1932,189.5798,121086.0
2020-09-24 10:20:00,196.06,196.09,195.34,195.44,86012.0,189.4735,189.5025,188.7777,188.8743,86012.0
2020-09-24 10:30:00,195.46,195.46,194.7,194.75,143025.0,188.8936,188.8936,188.1592,188.2075,143025.0
2020-09-24 10:40:00,194.86,195.23,194.48,194.94,250116.0,188.3138,188.6713,187.9465,188.3911,250116.0
2020-09-24 10:50:00,194.88,195.46,194.63,195.38,215721.0,188.3331,188.8936,188.0915,188.8163,215721.0
2020-09-24 11:00:00,195.37,195.53,194.46,194.51,75090.0,188.8066,188.9613,187.9272,187.9755,75090.0
2020-09-24 11:10:00,194.53,195.11,194.43,194.9,56348.0,187.9949,188.5554,187.8982,188.3524,56348.0
2020-09-24 11:20:00,194.92,195.78,194.78,195.44,61816.0,188.3718,189.2029,188.2365,188.8743,61816.0
2020-09-24 11:30:00,195.42,196.0,195.34,195.78,59184.0,188.855,189.4155,188.7777,189.2029,59184.0
2020-09-24 11:40:00,195.88,196.18,195.45,195.54,47321.0,189.2995,189.5894,188.884,188.9709,47321.0
2020-09-24 11:50:00,195.53,196.05,195.4,196.0,61646.0,188.9613,189.4638,188.8356,189.4155,61646.0
2020-09-24 12:00:00,196.04,196.21,195.85,196.05,108001.0,189.4541,189.6184,189.2705,189.4638,108001.0
2020-09-24 12:10:00,196.04,196.15,195.63,195.67,71074.0,189.4541,189.5604,189.0579,189.0966,71074.0
2020-09-24 12:20:00,195.68,196.06,195.62,195.72,89607.0,189.1062,189.4735,189.0482,189.1449,89607.0
2020-09-24 12:30:00,195.75,195.8,195.09,195.11,106987.0,189.1739,189.2222,188.5361,188.5554,106987.0
2020-09-24 12:40:00,195.11,195.61,195.09,195.61,65886.0,188.5554,189.0386,188.5361,189.0386,65886.0
2020-09-24 12:50:00,195.63,196.01,195.36,195.98,66550.0,189.0579,189.4251,188.797,189.3962,66550.0
2020-09-24 13:00:00,195.96,196.37,195.89,196.34,68937.0,189.3768,189.7731,189.3092,189.7441,68937.0
2020-09-24 13:10:00,196.33,196.97,196.29,196.56,94743.0,189.7344,190.3529,189.6957,189.9567,94743.0
2020-09-24 13:20:00,196.57,197.2,196.56,197.11,70730.0,189.9663,190.5752,189.9567,190.4882,70730.0
2020-09-24 13:30:00,197.12,197.53,197.0,197.49,93473.0,190.4979,190.8941,190.3819,190.8554,93473.0
2020-09-24 13:40:00,197.51,197.67,197.37,197.4,54099.0,190.8748,191.0294,190.7395,190.7684,54099.0
2020-09-24 13:50:00,197.44,197.54,196.91,197.0,43459.0,190.8071,190.9037,190.2949,190.3819,43459.0
2020-09-24 14:00:00,197.0,197.21,196.69,197.05,81744.0,190.3819,190.5848,190.0823,190.4302,81744.0
2020-09-24 14:10:00,197.0,197.13,196.39,196.41,71378.0,190.3819,190.5075,189.7924,189.8117,71378.0
2020-09-24 14:20:00,196.44,196.6,196.23,196.34,59746.0,189.8407,189.9953,189.6378,189.7441,59746.0
2020-09-24 14:30:00,196.35,196.86,196.25,196.81,70122.0,189.7537,190.2466,189.6571,190.1983,70122.0
2020-09-24 14:40:00,196.81,197.07,196.28,196.28,64626.0,190.1983,190.4495,189.6861,189.6861,64626.0
2020-09-24 14:50:00,196.24,196.42,195.56,195.6,81743.0,189.6474,189.8214,188.9903,189.0289,81743.0
2020-09-24 15:00:00,195.62,195.87,195.44,195.6,75585.0,189.0482,189.2898,188.8743,189.0289,75585.0
2020-09-24 15:10:00,195.6,195.9,195.47,195.48,73235.0,189.0289,189.3188,188.9033,188.913,73235.0
2020-09-24 15:20:00,195.46,195.52,194.58,194.74,103650.0,188.8936,188.9516,188.0432,188.1978,103650.0
2020-09-24 15:30:00,194.68,195.34,194.51,195.3,98587.0,188.1398,188.7777,187.9755,188.739,98587.0
2020-09-24 15:40:00,195.31,195.79,195.1,195.17,105421.0,188.7487,189.2125,188.5457,188.6134,105421.0
2020-09-24 15:50:00,195.05,195.78,195.0,195.47,395680.0,188.4974,189.2029,188.4491,188.9033,395680.0
2020-09-25 09:30:00,195.02,195.38,194.15,194.22,215235.0,188.4684,188.8163,187.6276,187.6953,215235.0
2020-09-25 09:40:00,194.22,194.58,193.51,193.88,199849.0,187.6953,188.0432,187.0091,187.3667,199849.0
2020-09-25 09:50:00,193.93,195.2,193.91,195.14,105388.0,187.415,188.6424,187.3957,188.5844,105388.0
2020-09-25 10:00:00,195.11,195.14,194.25,194.41,99683.0,188.5554,188.5844,187.7243,187.8789,99683.0
2020-09-25 10:10:00,194.41,195.01,193.57,194.92,107010.0,187.8789,188.4587,187.0671,188.3718,107010.0
2020-09-25 10:20:00,194.97,196.04,194.97,195.93,90119.0,188.4201,189.4541,188.4201,189.3478,90119.0
2020-09-25 10:30:00,195.95,196.28,195.67,196.28,71748.0,189.3672,189.6861,189.0966,189.6861,71748.0
2020-09-25 10:40:00,196.28,196.54,195.8,195.92,70161.0,189.6861,189.9373,189.2222,189.3382,70161.0
2020-09-25 10:50:00,195.95,196.54,195.86,196.09,67849.0,189.3672,189.9373,189.2802,189.5025,67849.0
2020-09-25 11:00:00,196.19,196.37,195.85,196.24,54230.0,189.5991,189.7731,189.2705,189.6474,54230.0
2020-09-25 11:10:00,196.21,196.98,196.12,196.89,57412.0,189.6184,190.3626,189.5314,190.2756,57412.0
2020-09-25 11:20:00,196.87,196.87,196.45,196.47,54820.0,190.2563,190.2563,189.8504,189.8697,54820.0
2020-09-25 11:30:00,196.48,196.69,196.33,196.55,60221.0,189.8794,190.0823,189.7344,189.947,60221.0
2020-09-25 11:40:00,196.56,196.64,196.07,196.08,64812.0,189.9567,190.034,189.4831,189.4928,64812.0
2020-09-25 11:50:00,196.12,196.32,195.96,195.99,64492.0,189.5314,189.7247,189.3768,189.4058,64492.0
2020-09-25 12:00:00,196.03,196.6,195.96,196.6,30323.0,189.4445,189.9953,189.3768,189.9953,30323.0
2020-09-25 12:10:00,196.58,196.63,196.22,196.28,72844.0,189.976,190.0243,189.6281,189.6861,72844.0
2020-09-25 12:20:00,196.29,196.4,196.01,196.02,100021.0,189.6957,189.802,189.4251,189.4348,100021.0
2020-09-25 12:30:00,196.03,196.15,195.13,195.78,107491.0,189.4445,189.5604,188.5747,189.2029,107491.0
2020-09-25 12:40:00,195.78,196.02,195.72,195.89,42415.0,189.2029,189.4348,189.1449,189.3092,42415.0
2020-09-25 12:50:00,195.82,196.19,195.75,196.09,39667.0,189.2415,189.5991,189.1739,189.5025,39667.0
2020-09-25 13:00:00,196.13,196.32,195.9,196.19,65687.0,189.5411,189.7247,189.3188,189.5991,65687.0
2020-09-25 13:10:00,196.21,196.34,195.96,195.96,58588.0,189.6184,189.7441,189.3768,189.3768,58588.0
2020-09-25 13:20:00,196.0,196.16,195.95,196.11,41409.0,189.4155,189.5701,189.3672,189.5218,41409.0
2020-09-25 13:30:00,196.12,196.24,196.0,196.04,48794.0,189.5314,189.6474,189.4155,189.4541,48794.0
2020-09-25 13:40:00,196.06,196.56,196.06,196.43,53748.0,189.4735,189.9567,189.4735,189.831,53748.0
2020-09-25 13:50:00,196.47,196.68,196.43,196.61,48167.0,189.8697,190.0726,189.831,190.005,48167.0
2020-09-25 14:00:00,196.58,197.04,196.56,196.87,74929.0,189.976,190.4205,189.9567,190.2563,74929.0
2020-09-25 14:10:00,196.87,197.17,196.63,197.13,70663.0,190.2563,190.5462,190.0243,190.5075,70663.0
2020-09-25 14:20:00,197.12,197.26,196.9,197.03,81587.0,190.4979,190.6332,190.2852,190.4109,81587.0
2020-09-25 14:30:00,197.03,197.19,196.86,197.1,79475.0,190.4109,190.5655,190.2466,190.4785,79475.0
2020-09-25 14:40:00,197.1,197.36,196.99,197.21,60798.0,190.4785,190.7298,190.3722,190.5848,60798.0
2020-09-25 14:50:00,197.22,197.57,197.22,197.53,81094.0,190.5945,190.9327,190.5945,190.8941,81094.0
2020-09-25 15:00:00,197.5,198.03,197.46,197.99,98992.0,190.8651,191.3773,190.8264,191.3386,98992.0
2020-09-25 15:10:00,197.96,198.1,197.7,198.05,74491.0,191.3096,191.4449,191.0584,191.3966,74491.0
2020-09-25 15:20:00,198.05,198.14,197.89,197.93,84905.0,191.3966,191.4836,191.242,191.2806,84905.0
2020-09-25 15:30:00,197.89,197.96,197.29,197.3,121232.0,191.242,191.3096,190.6621,190.6718,121232.0
2020-09-25 15:40:00,197.3,197.52,197.06,197.52,122456.0,190.6718,190.8844,190.4399,190.8844,122456.0
2020-09-25 15:50:00,197.49,197.53,197.1,197.25,286910.0,190.8554,190.8941,190.4785,190.6235,286910.0
2020-09-28 09:30:00,200.63,201.56,200.07,201.15,321769.0,193.8899,194.7887,193.3488,194.3925,321769.0
2020-09-28 09:40:00,201.16,201.48,200.21,200.28,119105.0,194.4021,194.7114,193.484,193.5517,119105.0
2020-09-28 09:50:00,200.28,200.47,199.83,200.25,127530.0,193.5517,193.7353,193.1168,193.5227,127530.0
2020-09-28 10:00:00,200.26,200.56,200.0,200.47,125989.0,193.5324,193.8223,193.2811,193.7353,125989.0
2020-09-28 10:10:00,200.5,201.1,200.39,200.98,124863.0,193.7643,194.3441,193.658,194.2282,124863.0
2020-09-28 10:20:00,200.97,201.46,200.83,201.04,140459.0,194.2185,194.6921,194.0832,194.2862,140459.0
2020-09-28 10:30:00,201.0,201.18,200.53,200.59,72407.0,194.2475,194.4215,193.7933,193.8513,72407.0
2020-09-28 10:40:00,200.58,200.79,200.25,200.35,50825.0,193.8416,194.0446,193.5227,193.6193,50825.0
2020-09-28 10:50:00,200.37,200.43,199.97,200.15,82948.0,193.6387,193.6967,193.2521,193.4261,82948.0
2020-09-28 11:00:00,200.14,201.11,200.1,200.94,67564.0,193.4164,194.3538,193.3777,194.1895,67564.0
2020-09-28 11:10:00,200.96,201.22,200.77,201.14,66425.0,194.2089,194.4601,194.0252,194.3828,66425.0
2020-09-28 11:20:00,201.13,201.43,200.95,201.28,56097.0,194.3731,194.6631,194.1992,194.5181,56097.0
2020-09-28 11:30:00,201.25,201.46,201.03,201.44,32314.0,194.4891,194.6921,194.2765,194.6727,32314.0
2020-09-28 11:40:00,201.44,201.45,200.93,201.02,34193.0,194.6727,194.6824,194.1799,194.2668,34193.0
2020-09-28 11:50:00,201.01,201.18,200.77,200.92,30762.0,194.2572,194.4215,194.0252,194.1702,30762.0
2020-09-28 12:00:00,200.89,200.89,200.63,200.78,41335.0,194.1412,194.1412,193.8899,194.0349,41335.0
2020-09-28 12:10:00,200.73,200.88,200.49,200.57,32928.0,193.9866,194.1315,193.7546,193.832,32928.0
2020-09-28 12:20:00,200.6,200.81,200.53,200.81,34255.0,193.8609,194.0639,193.7933,194.0639,34255.0
2020-09-28 12:30:00,200.81,200.99,200.64,200.9,61521.0,194.0639,194.2378,193.8996,194.1509,61521.0
2020-09-28 12:40:00,200.93,201.06,200.83,200.9,37731.0,194.1799,194.3055,194.0832,194.1509,37731.0
2020-09-28 12:50:00,200.9,201.26,200.9,201.24,72200.0,194.1509,194.4988,194.1509,194.4794,72200.0
2020-09-28 13:00:00,201.23,201.26,200.96,200.96,52636.0,194.4698,194.4988,194.2089,194.2089,52636.0
2020-09-28 13:10:00,201.0,201.35,200.93,201.3,33884.0,194.2475,194.5858,194.1799,194.5374,33884.0
2020-09-28 13:20:00,201.29,201.45,201.25,201.27,61348.0,194.5278,194.6824,194.4891,194.5084,61348.0
2020-09-28 13:30:00,201.28,201.57,201.28,201.45,62350.0,194.5181,194.7984,194.5181,194.6824,62350.0
2020-09-28 13:40:00,201.43,201.58,201.37,201.54,44388.0,194.6631,194.808,194.6051,194.7694,44388.0
2020-09-28 13:50:00,201.58,201.63,201.34,201.34,44453.0,194.808,194.8563,194.5761,194.5761,44453.0
2020-09-28 14:00:00,201.37,201.39,201.12,201.28,98392.0,194.6051,194.6244,194.3635,194.5181,98392.0
2020-09-28 14:10:00,201.28,201.59,201.26,201.49,64162.0,194.5181,194.8177,194.4988,194.721,64162.0
2020-09-28 14:20:00,201.49,201.49,201.12,201.39,57029.0,194.721,194.721,194.3635,194.6244,57029.0
2020-09-28 14:30:00,201.37,201.51,201.2,201.42,51408.0,194.6051,194.7404,194.4408,194.6534,51408.0
2020-09-28 14:40:00,201.41,201.72,201.27,201.49,68827.0,194.6437,194.9433,194.5084,194.721,68827.0
2020-09-28 14:50:00,201.53,201.68,201.23,201.32,56134.0,194.7597,194.9047,194.4698,194.5568,56134.0
2020-09-28 15:00:00,201.29,201.42,200.85,200.9,82849.0,194.5278,194.6534,194.1025,194.1509,82849.0
2020-09-28 15:10:00,200.94,201.14,200.82,200.9,63772.0,194.1895,194.3828,194.0736,194.1509,63772.0
2020-09-28 15:20:00,200.93,201.15,200.9,201.06,48939.0,194.1799,194.3925,194.1509,194.3055,48939.0
2020-09-28 15:30:00,201.02,201.02,200.44,200.54,73663.0,194.2668,194.2668,193.7063,193.803,73663.0
2020-09-28 15:40:00,200.52,200.83,200.22,200.26,118160.0,193.7836,194.0832,193.4937,193.5324,118160.0
2020-09-28 15:50:00,200.22,200.46,199.99,200.46,330608.0,193.4937,193.7256,193.2714,193.7256,330608.0
2020-09-29 09:30:00,200.58,201.28,200.21,200.51,291287.0,193.8416,194.5181,193.484,193.774,291287.0
2020-09-29 09:40:00,200.51,201.45,200.28,201.28,187747.0,193.774,194.6824,193.5517,194.5181,187747.0
2020-09-29 09:50:00,201.3,201.39,200.87,201.26,81842.0,194.5374,194.6244,194.1219,194.4988,81842.0
2020-09-29 10:00:00,201.31,202.22,201.16,201.87,201581.0,194.5471,195.4265,194.4021,195.0883,201581.0
2020-09-29 10:10:00,201.89,201.98,201.67,201.77,47842.0,195.1076,195.1946,194.895,194.9916,47842.0
2020-09-29 10:20:00,201.77,202.38,201.75,202.23,75809.0,194.9916,195.5811,194.9723,195.4362,75809.0
2020-09-29 10:30:00,202.29,202.34,201.36,201.47,101252.0,195.4942,195.5425,194.5954,194.7017,101252.0
2020-09-29 10:40:00,201.51,201.54,200.42,200.53,112536.0,194.7404,194.7694,193.687,193.7933,112536.0
2020-09-29 10:50:00,200.52,200.91,200.5,200.8,71224.0,193.7836,194.1605,193.7643,194.0542,71224.0
2020-09-29 11:00:00,200.78,201.23,200.49,201.05,76879.0,194.0349,194.4698,193.7546,194.2958,76879.0
2020-09-29 11:10:00,201.05,201.33,200.97,201.08,61475.0,194.2958,194.5664,194.2185,194.3248,61475.0
2020-09-29 11:20:00,201.05,201.4,201.0,201.31,59205.0,194.2958,194.6341,194.2475,194.5471,59205.0
2020-09-29 11:30:00,201.3,201.75,201.29,201.74,66963.0,194.5374,194.9723,194.5278,194.9626,66963.0
2020-09-29 11:40:00,201.73,201.76,200.97,201.11,82321.0,194.953,194.982,194.2185,194.3538,82321.0
2020-09-29 11:50:00,201.12,201.57,201.05,201.52,55609.0,194.3635,194.7984,194.2958,194.75,55609.0
2020-09-29 12:00:00,201.5,201.57,201.11,201.38,54899.0,194.7307,194.7984,194.3538,194.6147,54899.0
2020-09-29 12:10:00,201.4,201.45,201.21,201.3,76765.0,194.6341,194.6824,194.4505,194.5374,76765.0
2020-09-29 12:20:00,201.27,201.27,200.96,201.18,65581.0,194.5084,194.5084,194.2089,194.4215,65581.0
2020-09-29 12:30:00,201.21,201.42,201.05,201.36,31218.0,194.4505,194.6534,194.2958,194.5954,31218.0
2020-09-29 12:40:00,201.37,201.48,201.22,201.36,33090.0,194.6051,194.7114,194.4601,194.5954,33090.0
2020-09-29 12:50:00,201.35,201.36,201.14,201.17,35718.0,194.5858,194.5954,194.3828,194.4118,35718.0
2020-09-29 13:00:00,201.17,201.18,200.68,200.84,51861.0,194.4118,194.4215,193.9383,194.0929,51861.0
2020-09-29 13:10:00,200.85,200.9,200.53,200.83,34176.0,194.1025,194.1509,193.7933,194.0832,34176.0
2020-09-29 13:20:00,200.82,200.94,200.63,200.94,35369.0,194.0736,194.1895,193.8899,194.1895,35369.0
2020-09-29 13:30:00,200.93,201.01,200.78,200.78,42058.0,194.1799,194.2572,194.0349,194.0349,42058.0
2020-09-29 13:40:00,200.77,200.84,200.51,200.58,48724.0,194.0252,194.0929,193.774,193.8416,48724.0
2020-09-29 13:50:00,200.59,201.07,200.59,200.74,107314.0,193.8513,194.3152,193.8513,193.9962,107314.0
2020-09-29 14:00:00,200.73,200.83,200.28,200.34,84568.0,193.9866,194.0832,193.5517,193.6097,84568.0
2020-09-29 14:10:00,200.35,200.55,200.26,200.49,66902.0,193.6193,193.8126,193.5324,193.7546,66902.0
2020-09-29 14:20:00,200.49,200.61,200.29,200.58,73923.0,193.7546,193.8706,193.5614,193.8416,73923.0
2020-09-29 14:30:00,200.59,200.88,200.53,200.76,85689.0,193.8513,194.1315,193.7933,194.0156,85689.0
2020-09-29 14:40:00,200.77,200.89,200.67,200.71,79744.0,194.0252,194.1412,193.9286,193.9673,79744.0
2020-09-29 14:50:00,200.7,200.86,200.45,200.55,75434.0,193.9576,194.1122,193.716,193.8126,75434.0
2020-09-29 15:00:00,200.59,200.71,200.32,200.49,44967.0,193.8513,193.9673,193.5904,193.7546,44967.0
2020-09-29 15:10:00,200.47,200.61,200.27,200.56,79978.0,193.7353,193.8706,193.542,193.8223,79978.0
2020-09-29 15:20:00,200.56,200.59,200.2,200.22,71309.0,193.8223,193.8513,193.4744,193.4937,71309.0
2020-09-29 15:30:00,200.22,200.28,199.8,199.97,153259.0,193.4937,193.5517,193.0878,193.2521,153259.0
2020-09-29 15:40:00,199.96,200.17,199.92,200.05,180679.0,193.2424,193.4454,193.2038,193.3294,180679.0
2020-09-29 15:50:00,200.04,200.07,199.37,199.44,413277.0,193.3198,193.3488,192.6723,192.7399,413277.0
2020-09-30 09:30:00,200.86,202.03,200.48,200.8,299635.0,194.1122,195.2429,193.745,194.0542,299635.0
2020-09-30 09:40:00,200.71,200.93,200.25,200.42,125658.0,193.9673,194.1799,193.5227,193.687,125658.0
2020-09-30 09:50:00,200.44,201.21,200.38,200.87,96488.0,193.7063,194.4505,193.6483,194.1219,96488.0
2020-09-30 10:00:00,200.87,201.43,200.79,201.03,137733.0,194.1219,194.6631,194.0446,194.2765,137733.0
2020-09-30 10:10:00,201.05,201.83,200.94,201.59,110728.0,194.2958,195.0496,194.1895,194.8177,110728.0
2020-09-30 10:20:00,201.56,201.75,201.32,201.36,69318.0,194.7887,194.9723,194.5568,194.5954,69318.0
2020-09-30 10:30:00,201.38,201.66,201.27,201.53,60771.0,194.6147,194.8853,194.5084,194.7597,60771.0
2020-09-30 10:40:00,201.6,201.88,201.34,201.54,73112.0,194.8274,195.0979,194.5761,194.7694,73112.0
2020-09-30 10:50:00,201.52,201.69,201.31,201.51,73496.0,194.75,194.9143,194.5471,194.7404,73496.0
2020-09-30 11:00:00,201.5,202.03,201.48,201.7,102812.0,194.7307,195.2429,194.7114,194.924,102812.0
2020-09-30 11:10:00,201.73,202.0,201.68,201.93,110639.0,194.953,195.2139,194.9047,195.1463,110639.0
2020-09-30 11:20:00,201.92,202.4,201.82,202.36,257178.0,195.1366,195.6005,195.04,195.5618,257178.0
2020-09-30 11:30:00,202.36,202.39,201.76,201.94,126671.0,195.5618,195.5908,194.982,195.1559,126671.0
2020-09-30 11:40:00,201.95,202.05,201.7,202.03,114664.0,195.1656,195.2622,194.924,195.2429,114664.0
2020-09-30 11:50:00,202.03,202.09,201.78,201.84,175362.0,195.2429,195.3009,195.0013,195.0593,175362.0
2020-09-30 12:00:00,201.84,202.01,201.77,201.98,75212.0,195.0593,195.2236,194.9916,195.1946,75212.0
2020-09-30 12:10:00,201.99,202.23,201.98,202.12,56260.0,195.2043,195.4362,195.1946,195.3299,56260.0
2020-09-30 12:20:00,202.14,202.43,202.11,202.43,77927.0,195.3492,195.6295,195.3202,195.6295,77927.0
2020-09-30 12:30:00,202.41,202.54,201.89,201.94,100519.0,195.6101,195.7358,195.1076,195.1559,100519.0
2020-09-30 12:40:00,201.93,201.93,201.52,201.52,60060.0,195.1463,195.1463,194.75,194.75,60060.0
2020-09-30 12:50:00,201.48,201.63,201.32,201.47,80714.0,194.7114,194.8563,194.5568,194.7017,80714.0
2020-09-30 13:00:00,201.47,201.55,200.91,200.96,89704.0,194.7017,194.779,194.1605,194.2089,89704.0
2020-09-30 13:10:00,200.99,201.19,200.89,201.11,72021.0,194.2378,194.4311,194.1412,194.3538,72021.0
2020-09-30 13:20:00,201.12,201.12,200.73,200.74,85144.0,194.3635,194.3635,193.9866,193.9962,85144.0
2020-09-30 13:30:00,200.71,201.22,200.71,201.07,99830.0,193.9673,194.4601,193.9673,194.3152,99830.0
2020-09-30 13:40:00,201.07,201.17,200.99,201.17,63299.0,194.3152,194.4118,194.2378,194.4118,63299.0
2020-09-30 13:50:00,201.16,201.33,201.1,201.2,81945.0,194.4021,194.5664,194.3441,194.4408,81945.0
2020-09-30 14:00:00,201.2,201.64,201.15,201.63,64578.0,194.4408,194.866,194.3925,194.8563,64578.0
2020-09-30 14:10:00,201.64,201.64,201.42,201.49,84351.0,194.866,194.866,194.6534,194.721,84351.0
2020-09-30 14:20:00,201.48,201.88,200.26,200.92,266102.0,194.7114,195.0979,193.5324,194.1702,266102.0
2020-09-30 14:30:00,200.91,200.91,200.23,200.3,119051.0,194.1605,194.1605,193.5034,193.571,119051.0
2020-09-30 14:40:00,200.32,200.49,199.52,199.67,115050.0,193.5904,193.7546,192.8172,192.9622,115050.0
2020-09-30 14:50:00,199.65,200.46,199.58,200.44,150259.0,192.9429,193.7256,192.8752,193.7063,150259.0
2020-09-30 15:00:00,200.42,200.62,200.1,200.43,135638.0,193.687,193.8803,193.3777,193.6967,135638.0
2020-09-30 15:10:00,200.38,200.52,199.15,199.27,209871.0,193.6483,193.7836,192.4597,192.5756,209871.0
2020-09-30 15:20:00,199.27,199.67,198.89,199.49,211492.0,192.5756,192.9622,192.2084,192.7882,211492.0
2020-09-30 15:30:00,199.5,199.79,199.12,199.71,184657.0,192.7979,193.0782,192.4307,193.0008,184657.0
2020-09-30 15:40:00,199.71,200.14,199.46,200.08,318034.0,193.0008,193.4164,192.7592,193.3584,318034.0
2020-09-30 15:50:00,200.08,200.7,199.51,199.6,504033.0,193.3584,193.9576,192.8076,192.8945,504033.0
2020-10-01 09:30:00,202.21,204.73,202.04,204.24,401018.0,195.4169,197.8522,195.2526,197.3787,401018.0
2020-10-01 09:40:00,204.24,204.37,202.6,203.08,183024.0,197.3787,197.5043,195.7938,196.2576,183024.0
2020-10-01 09:50:00,203.17,203.42,202.36,202.61,115211.0,196.3446,196.5862,195.5618,195.8034,115211.0
2020-10-01 10:00:00,202.59,203.05,202.38,202.47,108381.0,195.7841,196.2286,195.5811,195.6681,108381.0
2020-10-01 10:10:00,202.45,203.26,201.91,203.21,157358.0,195.6488,196.4316,195.1269,196.3833,157358.0
2020-10-01 10:20:00,203.2,203.39,202.59,203.24,83141.0,196.3736,196.5572,195.7841,196.4123,83141.0
2020-10-01 10:30:00,203.2,204.11,203.06,204.02,101948.0,196.3736,197.253,196.2383,197.1661,101948.0
2020-10-01 10:40:00,204.01,204.16,203.42,203.53,89011.0,197.1564,197.3014,196.5862,196.6925,89011.0
2020-10-01 10:50:00,203.54,204.27,203.3,204.27,108481.0,196.7022,197.4077,196.4702,197.4077,108481.0
2020-10-01 11:00:00,204.25,204.76,203.92,204.35,166008.0,197.3883,197.8812,197.0694,197.485,166008.0
2020-10-01 11:10:00,204.33,204.75,203.88,204.45,110659.0,197.4656,197.8715,197.0308,197.5816,110659.0
2020-10-01 11:20:00,204.4,205.2,204.37,205.05,144622.0,197.5333,198.3064,197.5043,198.1615,144622.0
2020-10-01 11:30:00,205.06,205.18,204.79,204.9,97665.0,198.1711,198.2871,197.9102,198.0165,97665.0
2020-10-01 11:40:00,204.97,205.06,203.94,203.97,87707.0,198.0841,198.1711,197.0887,197.1177,87707.0
2020-10-01 11:50:00,203.96,204.27,203.9,204.18,63195.0,197.1081,197.4077,197.0501,197.3207,63195.0
2020-10-01 12:00:00,204.14,204.2,203.59,203.68,53867.0,197.282,197.34,196.7505,196.8375,53867.0
2020-10-01 12:10:00,203.71,203.83,203.39,203.58,56473.0,196.8665,196.9824,196.5572,196.7408,56473.0
2020-10-01 12:20:00,203.6,204.03,203.54,204.03,74886.0,196.7602,197.1757,196.7022,197.1757,74886.0
2020-10-01 12:30:00,204.01,204.22,203.76,203.87,46605.0,197.1564,197.3593,196.9148,197.0211,46605.0
2020-10-01 12:40:00,203.84,204.09,203.84,203.88,48295.0,196.9921,197.2337,196.9921,197.0308,48295.0
2020-10-01 12:50:00,203.87,204.09,203.78,203.95,47631.0,197.0211,197.2337,196.9341,197.0984,47631.0
2020-10-01 13:00:00,203.98,204.47,203.92,204.4,56119.0,197.1274,197.6009,197.0694,197.5333,56119.0
2020-10-01 13:10:00,204.4,204.4,203.57,203.69,74845.0,197.5333,197.5333,196.7312,196.8471,74845.0
2020-10-01 13:20:00,203.68,203.8,203.34,203.58,73890.0,196.8375,196.9534,196.5089,196.7408,73890.0
2020-10-01 13:30:00,203.57,203.72,203.46,203.58,43703.0,196.7312,196.8761,196.6249,196.7408,43703.0
2020-10-01 13:40:00,203.57,203.66,203.38,203.42,85478.0,196.7312,196.8181,196.5476,196.5862,85478.0
2020-10-01 13:50:00,203.45,203.7,202.65,202.94,81591.0,196.6152,196.8568,195.8421,196.1223,81591.0
2020-10-01 14:00:00,202.97,203.41,201.89,202.03,144284.0,196.1513,196.5765,195.1076,195.2429,144284.0
2020-10-01 14:10:00,202.0,202.17,201.63,201.95,71249.0,195.2139,195.3782,194.8563,195.1656,71249.0
2020-10-01 14:20:00,201.91,202.44,201.84,202.44,56489.0,195.1269,195.6391,195.0593,195.6391,56489.0
2020-10-01 14:30:00,202.46,202.93,202.41,202.86,63176.0,195.6585,196.1127,195.6101,196.045,63176.0
2020-10-01 14:40:00,202.89,203.16,202.78,202.99,55414.0,196.074,196.3349,195.9677,196.1707,55414.0
2020-10-01 14:50:00,203.06,203.37,202.92,203.16,46503.0,196.2383,196.5379,196.103,196.3349,46503.0
2020-10-01 15:00:00,203.17,203.47,203.02,203.34,95252.0,196.3446,196.6345,196.1996,196.5089,95252.0
2020-10-01 15:10:00,203.34,203.5,202.89,202.89,58430.0,196.5089,196.6635,196.074,196.074,58430.0
2020-10-01 15:20:00,202.92,202.94,202.43,202.58,57939.0,196.103,196.1223,195.6295,195.7744,57939.0
2020-10-01 15:30:00,202.57,202.88,202.5,202.81,80570.0,195.7648,196.0644,195.6971,195.9967,80570.0
2020-10-01 15:40:00,202.85,203.0,202.51,202.78,87741.0,196.0354,196.1803,195.7068,195.9677,87741.0
2020-10-01 15:50:00,202.84,203.55,202.8,203.34,289266.0,196.0257,196.7118,195.987,196.5089,289266.0
2020-10-02 09:30:00,200.0,201.57,199.4,201.55,318072.0,193.2811,194.7984,192.7013,194.779,318072.0
2020-10-02 09:40:00,201.5,201.75,201.08,201.63,123179.0,194.7307,194.9723,194.3248,194.8563,123179.0
2020-10-02 09:50:00,201.65,201.67,200.95,201.59,89690.0,194.8757,194.895,194.1992,194.8177,89690.0
2020-10-02 10:00:00,201.63,202.39,201.5,202.39,80750.0,194.8563,195.5908,194.7307,195.5908,80750.0
2020-10-02 10:10:00,202.39,202.57,202.19,202.46,123125.0,195.5908,195.7648,195.3975,195.6585,123125.0
2020-10-02 10:20:00,202.45,202.7,201.92,202.62,72400.0,195.6488,195.8904,195.1366,195.8131,72400.0
2020-10-02 10:30:00,202.62,202.62,201.81,201.81,86657.0,195.8131,195.8131,195.0303,195.0303,86657.0
2020-10-02 10:40:00,201.77,201.85,201.5,201.71,112701.0,194.9916,195.069,194.7307,194.9337,112701.0
2020-10-02 10:50:00,201.73,201.98,201.57,201.8,60567.0,194.953,195.1946,194.7984,195.0206,60567.0
2020-10-02 11:00:00,201.79,202.35,201.43,202.12,95357.0,195.011,195.5522,194.6631,195.3299,95357.0
2020-10-02 11:10:00,202.14,202.21,201.68,202.08,67360.0,195.3492,195.4169,194.9047,195.2912,67360.0
2020-10-02 11:20:00,202.06,202.13,201.61,201.82,49320.0,195.2719,195.3395,194.837,195.04,49320.0
2020-10-02 11:30:00,201.74,201.87,201.16,201.17,95124.0,194.9626,195.0883,194.4021,194.4118,95124.0
2020-10-02 11:40:00,201.15,201.47,201.1,201.38,60318.0,194.3925,194.7017,194.3441,194.6147,60318.0
2020-10-02 11:50:00,201.37,201.48,200.4,200.75,79200.0,194.6051,194.7114,193.6677,194.0059,79200.0
2020-10-02 12:00:00,200.77,201.16,200.24,200.99,100860.0,194.0252,194.4021,193.513,194.2378,100860.0
2020-10-02 12:10:00,200.97,202.15,200.93,201.9,135432.0,194.2185,195.3589,194.1799,195.1173,135432.0
2020-10-02 12:20:00,201.91,202.24,201.73,201.96,80781.0,195.1269,195.4459,194.953,195.1753,80781.0
2020-10-02 12:30:00,201.97,202.63,201.86,202.58,56326.0,195.1849,195.8227,195.0786,195.7744,56326.0
2020-10-02 12:40:00,202.61,202.8,202.4,202.56,41517.0,195.8034,195.987,195.6005,195.7551,41517.0
2020-10-02 12:50:00,202.56,202.83,202.34,202.5,41368.0,195.7551,196.016,195.5425,195.6971,41368.0
2020-10-02 13:00:00,202.53,202.68,202.14,202.5,45528.0,195.7261,195.8711,195.3492,195.6971,45528.0
2020-10-02 13:10:00,202.48,202.72,202.18,202.43,57492.0,195.6778,195.9097,195.3879,195.6295,57492.0
2020-10-02 13:20:00,202.43,202.59,202.3,202.52,57552.0,195.6295,195.7841,195.5038,195.7164,57552.0
2020-10-02 13:30:00,202.53,202.55,202.0,202.3,33507.0,195.7261,195.7454,195.2139,195.5038,33507.0
2020-10-02 13:40:00,202.33,202.33,201.5,201.97,123477.0,195.5328,195.5328,194.7307,195.1849,123477.0
2020-10-02 13:50:00,201.99,202.27,201.72,202.14,79348.0,195.2043,195.4748,194.9433,195.3492,79348.0
2020-10-02 14:00:00,202.15,202.71,202.14,202.59,56745.0,195.3589,195.9001,195.3492,195.7841,56745.0
2020-10-02 14:10:00,202.59,202.68,202.27,202.39,87012.0,195.7841,195.8711,195.4748,195.5908,87012.0
2020-10-02 14:20:00,202.4,202.53,202.07,202.16,41914.0,195.6005,195.7261,195.2816,195.3685,41914.0
2020-10-02 14:30:00,202.17,202.34,201.94,202.05,37937.0,195.3782,195.5425,195.1559,195.2622,37937.0
2020-10-02 14:40:00,202.04,202.3,201.9,202.05,41858.0,195.2526,195.5038,195.1173,195.2622,41858.0
2020-10-02 14:50:00,202.0,202.41,201.83,201.98,54490.0,195.2139,195.6101,195.0496,195.1946,54490.0
2020-10-02 15:00:00,202.01,202.1,201.66,201.89,53051.0,195.2236,195.3106,194.8853,195.1076,53051.0
2020-10-02 15:10:00,201.88,202.38,201.47,201.9,63260.0,195.0979,195.5811,194.7017,195.1173,63260.0
2020-10-02 15:20:00,201.87,202.11,201.76,201.89,88217.0,195.0883,195.3202,194.982,195.1076,88217.0
2020-10-02 15:30:00,201.9,202.19,201.75,201.98,95494.0,195.1173,195.3975,194.9723,195.1946,95494.0
2020-10-02 15:40:00,201.97,202.05,201.57,201.7,99789.0,195.1849,195.2622,194.7984,194.924,99789.0
2020-10-02 15:50:00,201.75,201.84,201.22,201.46,322851.0,194.9723,195.0593,194.4601,194.6921,322851.0
2020-10-05 09:30:00,202.71,202.79,201.44,201.99,197673.0,195.9001,195.9774,194.6727,195.2043,197673.0
2020-10-05 09:40:00,202.0,202.16,201.7,201.83,107994.0,195.2139,195.3685,194.924,195.0496,107994.0
2020-10-05 09:50:00,201.89,202.16,201.5,201.51,80110.0,195.1076,195.3685,194.7307,194.7404,80110.0
2020-10-05 10:00:00,201.54,202.33,201.53,202.26,85922.0,194.7694,195.5328,194.7597,195.4652,85922.0
2020-10-05 10:10:00,202.25,202.31,201.95,202.1,57771.0,195.4555,195.5135,195.1656,195.3106,57771.0
2020-10-05 10:20:00,202.12,202.71,202.07,202.29,102748.0,195.3299,195.9001,195.2816,195.4942,102748.0
2020-10-05 10:30:00,202.29,202.92,202.16,202.28,79004.0,195.4942,196.103,195.3685,195.4845,79004.0
2020-10-05 10:40:00,202.34,202.5,202.15,202.41,117795.0,195.5425,195.6971,195.3589,195.6101,117795.0
2020-10-05 10:50:00,202.45,202.77,202.33,202.58,55018.0,195.6488,195.958,195.5328,195.7744,55018.0
2020-10-05 11:00:00,202.58,202.75,202.33,202.6,42724.0,195.7744,195.9387,195.5328,195.7938,42724.0
2020-10-05 11:10:00,202.56,203.02,202.49,203.02,82313.0,195.7551,196.1996,195.6875,196.1996,82313.0
2020-10-05 11:20:00,203.03,203.2,202.74,202.94,103161.0,196.2093,196.3736,195.9291,196.1223,103161.0
2020-10-05 11:30:00,202.95,202.97,202.38,202.42,42143.0,196.132,196.1513,195.5811,195.6198,42143.0
2020-10-05 11:40:00,202.4,202.58,202.29,202.55,45126.0,195.6005,195.7744,195.4942,195.7454,45126.0
2020-10-05 11:50:00,202.53,202.56,202.24,202.37,53210.0,195.7261,195.7551,195.4459,195.5715,53210.0
2020-10-05 12:00:00,202.39,202.43,202.18,202.34,37297.0,195.5908,195.6295,195.3879,195.5425,37297.0
2020-10-05 12:10:00,202.32,202.42,202.2,202.29,55213.0,195.5232,195.6198,195.4072,195.4942,55213.0
2020-10-05 12:20:00,202.25,202.36,202.22,202.26,42825.0,195.4555,195.5618,195.4265,195.4652,42825.0
2020-10-05 12:30:00,202.25,202.45,202.19,202.21,46409.0,195.4555,195.6488,195.3975,195.4169,46409.0
2020-10-05 12:40:00,202.21,202.21,201.93,202.14,51994.0,195.4169,195.4169,195.1463,195.3492,51994.0
2020-10-05 12:50:00,202.12,202.15,201.98,202.09,56882.0,195.3299,195.3589,195.1946,195.3009,56882.0
2020-10-05 13:00:00,202.11,202.12,201.82,201.92,55729.0,195.3202,195.3299,195.04,195.1366,55729.0
2020-10-05 13:10:00,201.96,202.05,201.77,201.79,66598.0,195.1753,195.2622,194.9916,195.011,66598.0
2020-10-05 13:20:00,201.78,201.84,201.58,201.73,56805.0,195.0013,195.0593,194.808,194.953,56805.0
2020-10-05 13:30:00,201.72,201.74,201.58,201.73,71943.0,194.9433,194.9626,194.808,194.953,71943.0
2020-10-05 13:40:00,201.72,201.76,201.43,201.49,69407.0,194.9433,194.982,194.6631,194.721,69407.0
2020-10-05 13:50:00,201.47,201.47,201.05,201.25,77724.0,194.7017,194.7017,194.2958,194.4891,77724.0
2020-10-05 14:00:00,201.23,201.56,201.07,201.5,52319.0,194.4698,194.7887,194.3152,194.7307,52319.0
2020-10-05 14:10:00,201.5,201.74,201.42,201.68,55028.0,194.7307,194.9626,194.6534,194.9047,55028.0
2020-10-05 14:20:00,201.67,201.84,201.54,201.69,77963.0,194.895,195.0593,194.7694,194.9143,77963.0
2020-10-05 14:30:00,201.7,201.99,201.7,201.91,47138.0,194.924,195.2043,194.924,195.1269,47138.0
2020-10-05 14:40:00,201.86,202.02,201.84,201.89,68845.0,195.0786,195.2332,195.0593,195.1076,68845.0
2020-10-05 14:50:00,201.87,202.22,201.81,202.19,64675.0,195.0883,195.4265,195.0303,195.3975,64675.0
2020-10-05 15:00:00,202.23,202.48,202.07,202.46,70263.0,195.4362,195.6778,195.2816,195.6585,70263.0
2020-10-05 15:10:00,202.48,202.77,202.41,202.66,72716.0,195.6778,195.958,195.6101,195.8517,72716.0
2020-10-05 15:20:00,202.66,203.28,202.62,203.2,113385.0,195.8517,196.4509,195.8131,196.3736,113385.0
2020-10-05 15:30:00,203.17,203.65,203.07,203.46,215339.0,196.3446,196.8085,196.248,196.6249,215339.0
2020-10-05 15:40:00,203.46,203.51,203.19,203.35,137233.0,196.6249,196.6732,196.3639,196.5186,137233.0
2020-10-05 15:50:00,203.37,203.65,203.24,203.54,267545.0,196.5379,196.8085,196.4123,196.7022,267545.0
2020-10-06 09:30:00,204.11,204.11,203.03,203.24,220430.0,197.253,197.253,196.2093,196.4123,220430.0
2020-10-06 09:40:00,203.27,203.99,203.1,203.66,79927.0,196.4412,197.1371,196.277,196.8181,79927.0
2020-10-06 09:50:00,203.65,204.1,203.42,204.02,58640.0,196.8085,197.2434,196.5862,197.1661,58640.0
2020-10-06 10:00:00,204.01,204.41,203.98,204.38,56256.0,197.1564,197.543,197.1274,197.514,56256.0
2020-10-06 10:10:00,204.31,204.82,204.13,204.68,99035.0,197.4463,197.9392,197.2724,197.8039,99035.0
2020-10-06 10:20:00,204.67,204.72,204.05,204.36,64969.0,197.7942,197.8425,197.195,197.4946,64969.0
2020-10-06 10:30:00,204.42,204.73,204.35,204.44,58635.0,197.5526,197.8522,197.485,197.5719,58635.0
2020-10-06 10:40:00,204.46,204.68,203.74,204.02,64827.0,197.5913,197.8039,196.8955,197.1661,64827.0
2020-10-06 10:50:00,204.03,204.38,204.03,204.11,37914.0,197.1757,197.514,197.1757,197.253,37914.0
2020-10-06 11:00:00,204.17,204.6,204.13,204.46,33493.0,197.311,197.7266,197.2724,197.5913,33493.0
2020-10-06 11:10:00,204.46,204.71,204.32,204.44,72612.0,197.5913,197.8329,197.456,197.5719,72612.0
2020-10-06 11:20:00,204.41,204.52,203.73,203.99,72289.0,197.543,197.6493,196.8858,197.1371,72289.0
2020-10-06 11:30:00,203.97,204.16,203.81,204.08,23527.0,197.1177,197.3014,196.9631,197.224,23527.0
2020-10-06 11:40:00,204.07,204.07,203.59,203.6,36164.0,197.2144,197.2144,196.7505,196.7602,36164.0
2020-10-06 11:50:00,203.5,203.51,203.21,203.28,37206.0,196.6635,196.6732,196.3833,196.4509,37206.0
2020-10-06 12:00:00,203.26,203.63,203.26,203.5,43378.0,196.4316,196.7892,196.4316,196.6635,43378.0
2020-10-06 12:10:00,203.5,203.73,203.44,203.51,34870.0,196.6635,196.8858,196.6055,196.6732,34870.0
2020-10-06 12:20:00,203.51,203.68,203.44,203.54,24330.0,196.6732,196.8375,196.6055,196.7022,24330.0
2020-10-06 12:30:00,203.53,203.64,203.42,203.64,40669.0,196.6925,196.7988,196.5862,196.7988,40669.0
2020-10-06 12:40:00,203.62,203.92,203.56,203.84,39096.0,196.7795,197.0694,196.7215,196.9921,39096.0
2020-10-06 12:50:00,203.89,204.05,203.82,203.93,31597.0,197.0404,197.195,196.9728,197.0791,31597.0
2020-10-06 13:00:00,203.94,204.13,203.71,204.11,37741.0,197.0887,197.2724,196.8665,197.253,37741.0
2020-10-06 13:10:00,204.11,204.38,203.95,204.38,28512.0,197.253,197.514,197.0984,197.514,28512.0
2020-10-06 13:20:00,204.33,204.56,204.26,204.37,41502.0,197.4656,197.6879,197.398,197.5043,41502.0
2020-10-06 13:30:00,204.37,204.64,204.37,204.51,24641.0,197.5043,197.7652,197.5043,197.6396,24641.0
2020-10-06 13:40:00,204.53,204.72,204.31,204.47,45555.0,197.6589,197.8425,197.4463,197.6009,45555.0
2020-10-06 13:50:00,204.47,204.64,204.39,204.57,30283.0,197.6009,197.7652,197.5236,197.6976,30283.0
2020-10-06 14:00:00,204.57,204.78,204.44,204.51,35249.0,197.6976,197.9005,197.5719,197.6396,35249.0
2020-10-06 14:10:00,204.52,204.8,204.4,204.73,47609.0,197.6493,197.9198,197.5333,197.8522,47609.0
2020-10-06 14:20:00,204.71,204.87,204.65,204.86,45557.0,197.8329,197.9875,197.7749,197.9778,45557.0
2020-10-06 14:30:00,204.87,205.08,204.75,204.8,92719.0,197.9875,198.1904,197.8715,197.9198,92719.0
2020-10-06 14:40:00,204.81,205.1,203.75,203.81,218840.0,197.9295,198.2098,196.9051,196.9631,218840.0
2020-10-06 14:50:00,203.75,203.77,200.8,201.67,197519.0,196.9051,196.9245,194.0542,194.895,197519.0
2020-10-06 15:00:00,201.61,201.66,200.05,200.96,170156.0,194.837,194.8853,193.3294,194.2089,170156.0
2020-10-06 15:10:00,200.82,201.25,200.55,200.55,75455.0,194.0736,194.4891,193.8126,193.8126,75455.0
2020-10-06 15:20:00,200.59,200.89,200.34,200.89,153042.0,193.8513,194.1412,193.6097,194.1412,153042.0
2020-10-06 15:30:00,200.81,201.49,200.77,200.94,138283.0,194.0639,194.721,194.0252,194.1895,138283.0
2020-10-06 15:40:00,200.89,200.99,199.99,200.24,176229.0,194.1412,194.2378,193.2714,193.513,176229.0
2020-10-06 15:50:00,200.09,200.76,199.71,200.32,322990.0,193.3681,194.0156,193.0008,193.5904,322990.0
2020-10-07 09:30:00,202.0,202.79,201.84,201.88,228669.0,195.2139,195.9774,195.0593,195.0979,228669.0
2020-10-07 09:40:00,201.88,201.93,201.57,201.69,150529.0,195.0979,195.1463,194.7984,194.9143,150529.0
2020-10-07 09:50:00,201.66,201.74,201.23,201.49,164556.0,194.8853,194.9626,194.4698,194.721,164556.0
2020-10-07 10:00:00,201.47,201.59,201.22,201.44,182746.0,194.7017,194.8177,194.4601,194.6727,182746.0
2020-10-07 10:10:00,201.46,201.5,200.91,201.41,125212.0,194.6921,194.7307,194.1605,194.6437,125212.0
2020-10-07 10:20:00,201.38,201.48,201.05,201.37,143511.0,194.6147,194.7114,194.2958,194.6051,143511.0
2020-10-07 10:30:00,201.34,201.51,201.18,201.33,147768.0,194.5761,194.7404,194.4215,194.5664,147768.0
2020-10-07 10:40:00,201.35,201.39,201.07,201.36,58785.0,194.5858,194.6244,194.3152,194.5954,58785.0
2020-10-07 10:50:00,201.33,201.38,201.03,201.08,81343.0,194.5664,194.6147,194.2765,194.3248,81343.0
2020-10-07 11:00:00,201.09,201.35,201.0,201.34,82638.0,194.3345,194.5858,194.2475,194.5761,82638.0
2020-10-07 11:10:00,201.34,201.52,201.09,201.31,125507.0,194.5761,194.75,194.3345,194.5471,125507.0
2020-10-07 11:20:00,201.32,201.41,201.13,201.28,85745.0,194.5568,194.6437,194.3731,194.5181,85745.0
2020-10-07 11:30:00,201.29,201.43,201.11,201.18,59644.0,194.5278,194.6631,194.3538,194.4215,59644.0
2020-10-07 11:40:00,201.19,201.33,201.04,201.1,58047.0,194.4311,194.5664,194.2862,194.3441,58047.0
2020-10-07 11:50:00,201.12,201.17,200.85,200.94,86445.0,194.3635,194.4118,194.1025,194.1895,86445.0
2020-10-07 12:00:00,200.94,201.02,200.61,200.67,152913.0,194.1895,194.2668,193.8706,193.9286,152913.0
2020-10-07 12:10:00,200.66,200.93,200.54,200.65,105331.0,193.9189,194.1799,193.803,193.9093,105331.0
2020-10-07 12:20:00,200.65,200.71,199.99,200.21,158882.0,193.9093,193.9673,193.2714,193.484,158882.0
2020-10-07 12:30:00,200.26,200.72,200.26,200.63,47818.0,193.5324,193.9769,193.5324,193.8899,47818.0
2020-10-07 12:40:00,200.63,200.69,200.42,200.55,46277.0,193.8899,193.9479,193.687,193.8126,46277.0
2020-10-07 12:50:00,200.59,200.81,200.46,200.78,35195.0,193.8513,194.0639,193.7256,194.0349,35195.0
2020-10-07 13:00:00,200.81,201.0,200.81,200.97,55011.0,194.0639,194.2475,194.0639,194.2185,55011.0
2020-10-07 13:10:00,200.97,201.06,200.71,200.78,57435.0,194.2185,194.3055,193.9673,194.0349,57435.0
2020-10-07 13:20:00,200.77,200.78,200.48,200.48,44505.0,194.0252,194.0349,193.745,193.745,44505.0
2020-10-07 13:30:00,200.49,200.84,200.49,200.8,48132.0,193.7546,194.0929,193.7546,194.0542,48132.0
2020-10-07 13:40:00,200.81,201.18,200.72,201.07,200479.0,194.0639,194.4215,193.9769,194.3152,200479.0
2020-10-07 13:50:00,201.1,201.3,200.97,201.06,106910.0,194.3441,194.5374,194.2185,194.3055,106910.0
2020-10-07 14:00:00,201.0,201.34,201.0,201.22,94779.0,194.2475,194.5761,194.2475,194.4601,94779.0
2020-10-07 14:10:00,201.25,201.47,201.09,201.41,114165.0,194.4891,194.7017,194.3345,194.6437,114165.0
2020-10-07 14:20:00,201.39,201.86,201.31,201.68,91895.0,194.6244,195.0786,194.5471,194.9047,91895.0
2020-10-07 14:30:00,201.73,201.82,201.59,201.65,75497.0,194.953,195.04,194.8177,194.8757,75497.0
2020-10-07 14:40:00,201.65,201.66,201.31,201.45,142683.0,194.8757,194.8853,194.5471,194.6824,142683.0
2020-10-07 14:50:00,201.41,201.93,201.3,201.64,245684.0,194.6437,195.1463,194.5374,194.866,245684.0
2020-10-07 15:00:00,201.63,201.99,201.61,201.98,103224.0,194.8563,195.2043,194.837,195.1946,103224.0
2020-10-07 15:10:00,201.97,202.22,201.97,202.19,74465.0,195.1849,195.4265,195.1849,195.3975,74465.0
2020-10-07 15:20:00,202.19,202.34,202.1,202.31,85370.0,195.3975,195.5425,195.3106,195.5135,85370.0
2020-10-07 15:30:00,202.31,202.42,202.01,202.27,104610.0,195.5135,195.6198,195.2236,195.4748,104610.0
2020-10-07 15:40:00,202.26,202.38,202.19,202.24,124180.0,195.4652,195.5811,195.3975,195.4459,124180.0
2020-10-07 15:50:00,202.29,202.75,202.21,202.39,402635.0,195.4942,195.9387,195.4169,195.5908,402635.0
2020-10-08 09:30:00,204.0,204.3,203.33,204.03,220493.0,197.1467,197.4366,196.4992,197.1757,220493.0
2020-10-08 09:40:00,204.07,204.26,203.2,203.3,89703.0,197.2144,197.398,196.3736,196.4702,89703.0
2020-10-08 09:50:00,203.3,203.85,203.12,203.81,50816.0,196.4702,197.0018,196.2963,196.9631,50816.0
2020-10-08 10:00:00,203.82,203.86,203.06,203.35,64695.0,196.9728,197.0114,196.2383,196.5186,64695.0
2020-10-08 10:10:00,203.4,203.62,203.25,203.57,38432.0,196.5669,196.7795,196.4219,196.7312,38432.0
2020-10-08 10:20:00,203.58,203.85,203.48,203.57,42905.0,196.7408,197.0018,196.6442,196.7312,42905.0
2020-10-08 10:30:00,203.59,204.0,203.59,203.79,55210.0,196.7505,197.1467,196.7505,196.9438,55210.0
2020-10-08 10:40:00,203.81,203.85,203.37,203.63,93387.0,196.9631,197.0018,196.5379,196.7892,93387.0
2020-10-08 10:50:00,203.67,203.95,203.5,203.81,41590.0,196.8278,197.0984,196.6635,196.9631,41590.0
2020-10-08 11:00:00,203.8,203.92,203.6,203.6,50394.0,196.9534,197.0694,196.7602,196.7602,50394.0
2020-10-08 11:10:00,203.59,203.84,203.57,203.63,44153.0,196.7505,196.9921,196.7312,196.7892,44153.0
2020-10-08 11:20:00,203.61,203.73,202.89,202.91,92853.0,196.7698,196.8858,196.074,196.0933,92853.0
2020-10-08 11:30:00,202.9,203.05,202.53,202.9,77023.0,196.0837,196.2286,195.7261,196.0837,77023.0
2020-10-08 11:40:00,202.9,203.06,202.55,202.68,54526.0,196.0837,196.2383,195.7454,195.8711,54526.0
2020-10-08 11:50:00,202.66,202.73,202.43,202.44,40720.0,195.8517,195.9194,195.6295,195.6391,40720.0
2020-10-08 12:00:00,202.45,202.81,202.23,202.69,63450.0,195.6488,195.9967,195.4362,195.8807,63450.0
2020-10-08 12:10:00,202.67,202.78,202.61,202.74,43926.0,195.8614,195.9677,195.8034,195.9291,43926.0
2020-10-08 12:20:00,202.76,202.92,202.63,202.85,36533.0,195.9484,196.103,195.8227,196.0354,36533.0
2020-10-08 12:30:00,202.87,203.12,202.86,203.1,24463.0,196.0547,196.2963,196.045,196.277,24463.0
2020-10-08 12:40:00,203.09,203.49,203.01,203.45,54485.0,196.2673,196.6539,196.19,196.6152,54485.0
2020-10-08 12:50:00,203.46,203.65,203.43,203.55,45175.0,196.6249,196.8085,196.5959,196.7118,45175.0
2020-10-08 13:00:00,203.55,203.6,203.14,203.21,39940.0,196.7118,196.7602,196.3156,196.3833,39940.0
2020-10-08 13:10:00,203.18,203.2,203.02,203.06,34570.0,196.3543,196.3736,196.1996,196.2383,34570.0
2020-10-08 13:20:00,203.1,203.12,202.88,202.96,37238.0,196.277,196.2963,196.0644,196.1417,37238.0
2020-10-08 13:30:00,202.95,203.04,202.82,202.84,39931.0,196.132,196.219,196.0064,196.0257,39931.0
2020-10-08 13:40:00,202.8,203.0,202.74,202.91,44605.0,195.987,196.1803,195.9291,196.0933,44605.0
2020-10-08 13:50:00,202.89,203.07,202.77,202.8,27795.0,196.074,196.248,195.958,195.987,27795.0
2020-10-08 14:00:00,202.8,203.18,202.71,203.15,29817.0,195.987,196.3543,195.9001,196.3253,29817.0
2020-10-08 14:10:00,203.17,203.18,203.02,203.05,41186.0,196.3446,196.3543,196.1996,196.2286,41186.0
2020-10-08 14:20:00,203.02,203.08,202.83,202.83,32434.0,196.1996,196.2576,196.016,196.016,32434.0
2020-10-08 14:30:00,202.86,202.95,202.78,202.95,28972.0,196.045,196.132,195.9677,196.132,28972.0
2020-10-08 14:40:00,202.98,203.0,202.84,202.88,38753.0,196.161,196.1803,196.0257,196.0644,38753.0
2020-10-08 14:50:00,202.89,202.92,202.71,202.72,53575.0,196.074,196.103,195.9001,195.9097,53575.0
2020-10-08 15:00:00,202.74,202.81,202.46,202.59,50787.0,195.9291,195.9967,195.6585,195.7841,50787.0
2020-10-08 15:10:00,202.59,202.88,202.59,202.7,53547.0,195.7841,196.0644,195.7841,195.8904,53547.0
2020-10-08 15:20:00,202.69,202.84,202.61,202.83,56639.0,195.8807,196.0257,195.8034,196.016,56639.0
2020-10-08 15:30:00,202.85,202.99,202.79,202.91,65315.0,196.0354,196.1707,195.9774,196.0933,65315.0
2020-10-08 15:40:00,202.9,202.9,202.58,202.66,77623.0,196.0837,196.0837,195.7744,195.8517,77623.0
2020-10-08 15:50:00,202.66,203.06,202.5,202.99,237684.0,195.8517,196.2383,195.6971,196.1707,237684.0
2020-10-09 09:30:00,204.0,204.7,203.67,204.27,201333.0,197.1467,197.8232,196.8278,197.4077,201333.0
2020-10-09 09:40:00,204.21,204.64,204.03,204.26,82359.0,197.3497,197.7652,197.1757,197.398,82359.0
2020-10-09 09:50:00,204.31,204.4,203.86,204.12,78258.0,197.4463,197.5333,197.0114,197.2627,78258.0
2020-10-09 10:00:00,204.16,204.2,203.83,203.92,119709.0,197.3014,197.34,196.9824,197.0694,119709.0
2020-10-09 10:10:00,203.94,204.31,203.87,204.06,82527.0,197.0887,197.4463,197.0211,197.2047,82527.0
2020-10-09 10:20:00,204.04,204.45,203.94,204.19,66223.0,197.1854,197.5816,197.0887,197.3303,66223.0
2020-10-09 10:30:00,204.24,204.95,204.13,204.94,75100.0,197.3787,198.0648,197.2724,198.0551,75100.0
2020-10-09 10:40:00,204.97,204.99,204.71,204.96,88915.0,198.0841,198.1035,197.8329,198.0745,88915.0
2020-10-09 10:50:00,204.95,205.32,204.9,205.32,127416.0,198.0648,198.4224,198.0165,198.4224,127416.0
2020-10-09 11:00:00,205.33,205.88,205.3,205.63,105053.0,198.432,198.9636,198.4031,198.722,105053.0
2020-10-09 11:10:00,205.67,205.76,205.48,205.58,54930.0,198.7606,198.8476,198.577,198.6736,54930.0
2020-10-09 11:20:00,205.59,205.93,205.58,205.9,72430.0,198.6833,199.0119,198.6736,198.9829,72430.0
2020-10-09 11:30:00,205.91,206.04,205.78,206.03,83026.0,198.9926,199.1182,198.8669,199.1085,83026.0
2020-10-09 11:40:00,205.99,206.41,205.8,206.22,109308.0,199.0699,199.4758,198.8863,199.2921,109308.0
2020-10-09 11:50:00,206.22,206.59,205.97,206.51,78943.0,199.2921,199.6497,199.0505,199.5724,78943.0
2020-10-09 12:00:00,206.51,206.99,206.51,206.85,99906.0,199.5724,200.0363,199.5724,199.901,99906.0
2020-10-09 12:10:00,206.84,207.08,206.72,206.81,73692.0,199.8913,200.1233,199.7753,199.8623,73692.0
2020-10-09 12:20:00,206.79,206.82,206.18,206.47,73437.0,199.843,199.872,199.2535,199.5337,73437.0
2020-10-09 12:30:00,206.47,206.68,206.41,206.61,54366.0,199.5337,199.7367,199.4758,199.669,54366.0
2020-10-09 12:40:00,206.61,206.64,206.16,206.27,64043.0,199.669,199.698,199.2342,199.3405,64043.0
2020-10-09 12:50:00,206.27,206.28,206.04,206.07,52424.0,199.3405,199.3501,199.1182,199.1472,52424.0
2020-10-09 13:00:00,206.08,206.25,206.01,206.23,72275.0,199.1568,199.3211,199.0892,199.3018,72275.0
2020-10-09 13:10:00,206.21,206.3,206.08,206.09,60368.0,199.2825,199.3695,199.1568,199.1665,60368.0
2020-10-09 13:20:00,206.09,206.21,205.88,206.1,120413.0,199.1665,199.2825,198.9636,199.1762,120413.0
2020-10-09 13:30:00,206.13,206.24,205.88,206.01,105585.0,199.2052,199.3115,198.9636,199.0892,105585.0
2020-10-09 13:40:00,206.01,206.28,205.97,206.19,61129.0,199.0892,199.3501,199.0505,199.2632,61129.0
2020-10-09 13:50:00,206.23,206.43,206.17,206.42,36210.0,199.3018,199.4951,199.2438,199.4854,36210.0
2020-10-09 14:00:00,206.41,206.49,206.28,206.31,43003.0,199.4758,199.5531,199.3501,199.3791,43003.0
2020-10-09 14:10:00,206.33,206.36,205.92,205.93,54866.0,199.3985,199.4274,199.0022,199.0119,54866.0
2020-10-09 14:20:00,205.91,206.03,205.74,205.92,49859.0,198.9926,199.1085,198.8283,199.0022,49859.0
2020-10-09 14:30:00,205.93,206.05,205.59,205.75,62858.0,199.0119,199.1279,198.6833,198.8379,62858.0
2020-10-09 14:40:00,205.76,205.96,205.59,205.84,39158.0,198.8476,199.0409,198.6833,198.9249,39158.0
2020-10-09 14:50:00,205.84,205.85,205.57,205.74,31106.0,198.9249,198.9346,198.664,198.8283,31106.0
2020-10-09 15:00:00,205.67,206.04,205.67,205.99,70502.0,198.7606,199.1182,198.7606,199.0699,70502.0
2020-10-09 15:10:00,206.0,206.18,205.96,206.14,39720.0,199.0795,199.2535,199.0409,199.2148,39720.0
2020-10-09 15:20:00,206.15,206.38,206.14,206.26,65361.0,199.2245,199.4468,199.2148,199.3308,65361.0
2020-10-09 15:30:00,206.29,206.29,205.73,205.76,71864.0,199.3598,199.3598,198.8186,198.8476,71864.0
2020-10-09 15:40:00,205.74,205.9,205.64,205.78,117061.0,198.8283,198.9829,198.7316,198.8669,117061.0
2020-10-09 15:50:00,205.77,206.7,205.73,206.64,349032.0,198.8573,199.756,198.8186,199.698,349032.0
2020-10-12 09:30:00,206.94,207.18,206.5,206.65,300407.0,199.988,200.2199,199.5627,199.7077,300407.0
2020-10-12 09:40:00,206.75,206.75,205.73,206.17,160634.0,199.8043,199.8043,198.8186,199.2438,160634.0
2020-10-12 09:50:00,206.23,207.1,206.1,206.87,98051.0,199.3018,200.1426,199.1762,199.9203,98051.0
2020-10-12 10:00:00,206.9,207.0,206.37,206.55,93888.0,199.9493,200.0459,199.4371,199.6111,93888.0
2020-10-12 10:10:00,206.53,206.88,206.49,206.71,60625.0,199.5917,199.93,199.5531,199.7657,60625.0
2020-10-12 10:20:00,206.71,206.94,206.6,206.9,56488.0,199.7657,199.988,199.6594,199.9493,56488.0
2020-10-12 10:30:00,206.87,207.05,206.81,206.86,51827.0,199.9203,200.0943,199.8623,199.9106,51827.0
2020-10-12 10:40:00,206.83,207.24,206.66,207.15,58070.0,199.8817,200.2779,199.7174,200.1909,58070.0
2020-10-12 10:50:00,207.2,207.37,207.02,207.34,74494.0,200.2392,200.4035,200.0653,200.3745,74494.0
2020-10-12 11:00:00,207.34,207.55,207.33,207.55,43080.0,200.3745,200.5775,200.3649,200.5775,43080.0
2020-10-12 11:10:00,207.52,207.75,207.51,207.65,73573.0,200.5485,200.7707,200.5388,200.6741,73573.0
2020-10-12 11:20:00,207.68,207.75,207.5,207.51,69761.0,200.7031,200.7707,200.5291,200.5388,69761.0
2020-10-12 11:30:00,207.51,207.56,207.37,207.48,51226.0,200.5388,200.5871,200.4035,200.5098,51226.0
2020-10-12 11:40:00,207.51,207.55,207.08,207.11,79453.0,200.5388,200.5775,200.1233,200.1522,79453.0
2020-10-12 11:50:00,207.16,207.21,206.87,207.02,76497.0,200.2006,200.2489,199.9203,200.0653,76497.0
2020-10-12 12:00:00,207.02,207.03,206.81,206.92,121210.0,200.0653,200.0749,199.8623,199.9686,121210.0
2020-10-12 12:10:00,206.88,207.34,206.84,207.31,100152.0,199.93,200.3745,199.8913,200.3455,100152.0
2020-10-12 12:20:00,207.32,207.87,207.32,207.79,42517.0,200.3552,200.8867,200.3552,200.8094,42517.0
2020-10-12 12:30:00,207.76,207.88,207.49,207.59,47293.0,200.7804,200.8964,200.5195,200.6161,47293.0
2020-10-12 12:40:00,207.58,207.94,207.56,207.94,69268.0,200.6065,200.9544,200.5871,200.9544,69268.0
2020-10-12 12:50:00,207.95,207.97,207.67,207.77,44776.0,200.964,200.9834,200.6934,200.7901,44776.0
2020-10-12 13:00:00,207.77,207.8,207.25,207.29,85034.0,200.7901,200.8191,200.2875,200.3262,85034.0
2020-10-12 13:10:00,207.34,207.78,207.28,207.69,58505.0,200.3745,200.7997,200.3165,200.7128,58505.0
2020-10-12 13:20:00,207.68,207.83,207.63,207.72,46201.0,200.7031,200.8481,200.6548,200.7418,46201.0
2020-10-12 13:30:00,207.75,207.93,207.44,207.5,94894.0,200.7707,200.9447,200.4712,200.5291,94894.0
2020-10-12 13:40:00,207.5,207.57,207.28,207.38,49916.0,200.5291,200.5968,200.3165,200.4132,49916.0
2020-10-12 13:50:00,207.39,207.49,207.28,207.36,35834.0,200.4228,200.5195,200.3165,200.3938,35834.0
2020-10-12 14:00:00,207.38,207.59,207.29,207.42,65200.0,200.4132,200.6161,200.3262,200.4518,65200.0
2020-10-12 14:10:00,207.38,207.53,207.29,207.31,74744.0,200.4132,200.5581,200.3262,200.3455,74744.0
2020-10-12 14:20:00,207.31,207.44,207.15,207.42,76129.0,200.3455,200.4712,200.1909,200.4518,76129.0
2020-10-12 14:30:00,207.45,207.52,207.07,207.31,59772.0,200.4808,200.5485,200.1136,200.3455,59772.0
2020-10-12 14:40:00,207.32,207.38,207.05,207.23,54310.0,200.3552,200.4132,200.0943,200.2682,54310.0
2020-10-12 14:50:00,207.21,207.27,207.01,207.12,84148.0,200.2489,200.3069,200.0556,200.1619,84148.0
2020-10-12 15:00:00,207.13,207.34,206.96,206.98,70283.0,200.1716,200.3745,200.0073,200.0266,70283.0
2020-10-12 15:10:00,206.95,207.09,206.82,207.03,72509.0,199.9976,200.1329,199.872,200.0749,72509.0
2020-10-12 15:20:00,207.05,207.16,206.95,207.12,71496.0,200.0943,200.2006,199.9976,200.1619,71496.0
2020-10-12 15:30:00,207.13,207.14,206.65,206.69,95178.0,200.1716,200.1812,199.7077,199.7464,95178.0
2020-10-12 15:40:00,206.69,206.78,206.19,206.22,132208.0,199.7464,199.8333,199.2632,199.2921,132208.0
2020-10-12 15:50:00,206.24,206.46,206.1,206.32,336459.0,199.3115,199.5241,199.1762,199.3888,336459.0
2020-10-13 09:30:00,203.38,204.88,203.03,204.17,502248.0,196.5476,197.9972,196.2093,197.311,502248.0
2020-10-13 09:40:00,204.24,204.97,204.08,204.25,118942.0,197.3787,198.0841,197.224,197.3883,118942.0
2020-10-13 09:50:00,204.26,204.74,203.97,204.6,146476.0,197.398,197.8619,197.1177,197.7266,146476.0
2020-10-13 10:00:00,204.61,204.65,203.85,204.41,143043.0,197.7362,197.7749,197.0018,197.543,143043.0
2020-10-13 10:10:00,204.42,205.04,204.31,204.9,118999.0,197.5526,198.1518,197.4463,198.0165,118999.0
2020-10-13 10:20:00,204.99,205.21,204.79,204.79,109498.0,198.1035,198.3161,197.9102,197.9102,109498.0
2020-10-13 10:30:00,204.82,204.94,204.53,204.56,92692.0,197.9392,198.0551,197.6589,197.6879,92692.0
2020-10-13 10:40:00,204.57,204.62,204.2,204.21,74920.0,197.6976,197.7459,197.34,197.3497,74920.0
2020-10-13 10:50:00,204.24,204.6,204.24,204.57,92167.0,197.3787,197.7266,197.3787,197.6976,92167.0
2020-10-13 11:00:00,204.6,204.9,204.41,204.86,89914.0,197.7266,198.0165,197.543,197.9778,89914.0
2020-10-13 11:10:00,204.86,205.03,204.8,204.98,81552.0,197.9778,198.1421,197.9198,198.0938,81552.0
2020-10-13 11:20:00,205.0,205.09,204.81,204.93,72587.0,198.1131,198.2001,197.9295,198.0455,72587.0
2020-10-13 11:30:00,204.88,205.2,204.88,205.03,65114.0,197.9972,198.3064,197.9972,198.1421,65114.0
2020-10-13 11:40:00,205.04,205.11,204.56,204.75,113902.0,198.1518,198.2194,197.6879,197.8715,113902.0
2020-10-13 11:50:00,204.73,204.91,204.62,204.83,49141.0,197.8522,198.0262,197.7459,197.9488,49141.0
2020-10-13 12:00:00,204.84,204.95,204.75,204.78,72265.0,197.9585,198.0648,197.8715,197.9005,72265.0
2020-10-13 12:10:00,204.76,204.77,204.42,204.64,67405.0,197.8812,197.8909,197.5526,197.7652,67405.0
2020-10-13 12:20:00,204.63,204.89,204.58,204.84,53037.0,197.7556,198.0068,197.7072,197.9585,53037.0
2020-10-13 12:30:00,204.84,204.95,204.59,204.74,60099.0,197.9585,198.0648,197.7169,197.8619,60099.0
2020-10-13 12:40:00,204.74,204.92,204.7,204.86,62561.0,197.8619,198.0358,197.8232,197.9778,62561.0
2020-10-13 12:50:00,204.86,204.98,204.79,204.91,47379.0,197.9778,198.0938,197.9102,198.0262,47379.0
2020-10-13 13:00:00,204.9,204.93,204.39,204.41,45434.0,198.0165,198.0455,197.5236,197.543,45434.0
2020-10-13 13:10:00,204.45,205.05,204.45,204.96,105524.0,197.5816,198.1615,197.5816,198.0745,105524.0
2020-10-13 13:20:00,204.99,204.99,204.69,204.9,69813.0,198.1035,198.1035,197.8135,198.0165,69813.0
2020-10-13 13:30:00,204.89,204.9,204.66,204.8,51386.0,198.0068,198.0165,197.7846,197.9198,51386.0
2020-10-13 13:40:00,204.79,205.03,204.79,204.97,30963.0,197.9102,198.1421,197.9102,198.0841,30963.0
2020-10-13 13:50:00,204.94,205.01,204.58,204.6,69764.0,198.0551,198.1228,197.7072,197.7266,69764.0
2020-10-13 14:00:00,204.53,204.55,204.38,204.38,52896.0,197.6589,197.6782,197.514,197.514,52896.0
2020-10-13 14:10:00,204.39,204.6,204.33,204.53,50429.0,197.5236,197.7266,197.4656,197.6589,50429.0
2020-10-13 14:20:00,204.53,204.56,203.8,203.83,60427.0,197.6589,197.6879,196.9534,196.9824,60427.0
2020-10-13 14:30:00,203.85,204.09,203.55,203.81,79235.0,197.0018,197.2337,196.7118,196.9631,79235.0
2020-10-13 14:40:00,203.77,203.95,203.6,203.73,50940.0,196.9245,197.0984,196.7602,196.8858,50940.0
2020-10-13 14:50:00,203.72,204.0,203.69,203.95,41463.0,196.8761,197.1467,196.8471,197.0984,41463.0
2020-10-13 15:00:00,203.84,204.35,203.83,204.32,44064.0,196.9921,197.485,196.9824,197.456,44064.0
2020-10-13 15:10:00,204.3,204.62,204.3,204.46,51926.0,197.4366,197.7459,197.4366,197.5913,51926.0
2020-10-13 15:20:00,204.45,204.65,204.38,204.5,49341.0,197.5816,197.7749,197.514,197.6299,49341.0
2020-10-13 15:30:00,204.5,204.85,204.5,204.69,80261.0,197.6299,197.9682,197.6299,197.8135,80261.0
2020-10-13 15:40:00,204.7,204.95,204.6,204.65,83141.0,197.8232,198.0648,197.7266,197.7749,83141.0
2020-10-13 15:50:00,204.66,204.76,204.21,204.32,289760.0,197.7846,197.8812,197.3497,197.456,289760.0
2020-10-14 09:30:00,204.71,204.97,204.25,204.41,340103.0,197.8329,198.0841,197.3883,197.543,340103.0
2020-10-14 09:40:00,204.46,204.57,204.12,204.54,116868.0,197.5913,197.6976,197.2627,197.6686,116868.0
2020-10-14 09:50:00,204.52,204.57,203.96,204.08,99831.0,197.6493,197.6976,197.1081,197.224,99831.0
2020-10-14 10:00:00,204.13,204.29,203.72,204.05,151702.0,197.2724,197.427,196.8761,197.195,151702.0
2020-10-14 10:10:00,204.06,204.08,203.44,203.56,196546.0,197.2047,197.224,196.6055,196.7215,196546.0
2020-10-14 10:20:00,203.56,203.95,203.27,203.42,247656.0,196.7215,197.0984,196.4412,196.5862,247656.0
2020-10-14 10:30:00,203.43,203.58,202.92,203.57,82257.0,196.5959,196.7408,196.103,196.7312,82257.0
2020-10-14 10:40:00,203.59,203.85,203.43,203.71,55636.0,196.7505,197.0018,196.5959,196.8665,55636.0
2020-10-14 10:50:00,203.7,203.78,203.51,203.62,51894.0,196.8568,196.9341,196.6732,196.7795,51894.0
2020-10-14 11:00:00,203.63,203.8,203.38,203.69,60303.0,196.7892,196.9534,196.5476,196.8471,60303.0
2020-10-14 11:10:00,203.67,203.76,203.38,203.42,56275.0,196.8278,196.9148,196.5476,196.5862,56275.0
2020-10-14 11:20:00,203.4,203.4,202.97,203.12,85250.0,196.5669,196.5669,196.1513,196.2963,85250.0
2020-10-14 11:30:00,203.13,203.16,202.92,203.01,48463.0,196.306,196.3349,196.103,196.19,48463.0
2020-10-14 11:40:00,203.0,203.13,202.35,202.67,98824.0,196.1803,196.306,195.5522,195.8614,98824.0
2020-10-14 11:50:00,202.65,202.72,201.81,201.99,87128.0,195.8421,195.9097,195.0303,195.2043,87128.0
2020-10-14 12:00:00,202.03,202.43,201.96,202.14,101219.0,195.2429,195.6295,195.1753,195.3492,101219.0
2020-10-14 12:10:00,202.12,202.12,201.43,201.49,87133.0,195.3299,195.3299,194.6631,194.721,87133.0
2020-10-14 12:20:00,201.46,201.58,201.13,201.57,94292.0,194.6921,194.808,194.3731,194.7984,94292.0
2020-10-14 12:30:00,201.57,201.9,201.45,201.84,68029.0,194.7984,195.1173,194.6824,195.0593,68029.0
2020-10-14 12:40:00,201.8,202.02,201.75,202.01,54451.0,195.0206,195.2332,194.9723,195.2236,54451.0
2020-10-14 12:50:00,202.02,202.33,201.93,202.05,32786.0,195.2332,195.5328,195.1463,195.2622,32786.0
2020-10-14 13:00:00,202.02,202.41,201.95,202.28,39178.0,195.2332,195.6101,195.1656,195.4845,39178.0
2020-10-14 13:10:00,202.24,202.38,202.12,202.2,43046.0,195.4459,195.5811,195.3299,195.4072,43046.0
2020-10-14 13:20:00,202.21,202.24,201.99,202.02,37488.0,195.4169,195.4459,195.2043,195.2332,37488.0
2020-10-14 13:30:00,202.1,202.13,201.76,202.13,59560.0,195.3106,195.3395,194.982,195.3395,59560.0
2020-10-14 13:40:00,202.1,202.39,202.08,202.38,38174.0,195.3106,195.5908,195.2912,195.5811,38174.0
2020-10-14 13:50:00,202.37,202.46,202.27,202.31,39554.0,195.5715,195.6585,195.4748,195.5135,39554.0
2020-10-14 14:00:00,202.33,202.65,202.25,202.45,71332.0,195.5328,195.8421,195.4555,195.6488,71332.0
2020-10-14 14:10:00,202.48,202.65,202.25,202.26,33735.0,195.6778,195.8421,195.4555,195.4652,33735.0
2020-10-14 14:20:00,202.24,202.36,201.91,202.01,68914.0,195.4459,195.5618,195.1269,195.2236,68914.0
2020-10-14 14:30:00,202.0,202.15,201.51,201.62,65595.0,195.2139,195.3589,194.7404,194.8467,65595.0
2020-10-14 14:40:00,201.59,201.78,201.53,201.62,90330.0,194.8177,195.0013,194.7597,194.8467,90330.0
2020-10-14 14:50:00,201.67,202.05,201.54,201.96,84694.0,194.895,195.2622,194.7694,195.1753,84694.0
2020-10-14 15:00:00,201.99,202.44,201.74,202.25,88387.0,195.2043,195.6391,194.9626,195.4555,88387.0
2020-10-14 15:10:00,202.28,202.63,202.27,202.36,58781.0,195.4845,195.8227,195.4748,195.5618,58781.0
2020-10-14 15:20:00,202.36,202.54,202.16,202.31,68998.0,195.5618,195.7358,195.3685,195.5135,68998.0
2020-10-14 15:30:00,202.28,202.6,202.14,202.22,114619.0,195.4845,195.7938,195.3492,195.4265,114619.0
2020-10-14 15:40:00,202.25,202.56,202.16,202.38,77163.0,195.4555,195.7551,195.3685,195.5811,77163.0
2020-10-14 15:50:00,202.35,202.6,202.03,202.21,252094.0,195.5522,195.7938,195.2429,195.4169,252094.0
2020-10-15 09:30:00,201.01,201.9,200.24,200.79,371485.0,194.2572,195.1173,193.513,194.0446,371485.0
2020-10-15 09:40:00,200.78,201.27,199.99,200.01,165226.0,194.0349,194.5084,193.2714,193.2908,165226.0
2020-10-15 09:50:00,200.05,200.53,200.01,200.42,115685.0,193.3294,193.7933,193.2908,193.687,115685.0
2020-10-15 10:00:00,200.36,200.4,199.76,199.82,175545.0,193.629,193.6677,193.0492,193.1072,175545.0
2020-10-15 10:10:00,199.81,199.89,199.3,199.52,111196.0,193.0975,193.1748,192.6046,192.8172,111196.0
2020-10-15 10:20:00,199.5,199.64,198.87,198.89,137202.0,192.7979,192.9332,192.1891,192.2084,137202.0
2020-10-15 10:30:00,198.86,198.94,197.89,198.16,243102.0,192.1794,192.2567,191.242,191.5029,243102.0
2020-10-15 10:40:00,198.15,198.3,197.6,198.03,197593.0,191.4933,191.6382,190.9617,191.3773,197593.0
2020-10-15 10:50:00,198.06,198.43,198.0,198.31,132807.0,191.4063,191.7638,191.3483,191.6479,132807.0
2020-10-15 11:00:00,198.33,198.99,198.04,198.82,157980.0,191.6672,192.305,191.3869,192.1407,157980.0
2020-10-15 11:10:00,198.81,199.65,198.75,199.51,285734.0,192.1311,192.9429,192.0731,192.8076,285734.0
2020-10-15 11:20:00,199.51,199.73,199.28,199.34,104780.0,192.8076,193.0202,192.5853,192.6433,104780.0
2020-10-15 11:30:00,199.35,199.69,199.16,199.64,84374.0,192.6529,192.9815,192.4693,192.9332,84374.0
2020-10-15 11:40:00,199.62,199.9,199.55,199.67,78089.0,192.9139,193.1845,192.8462,192.9622,78089.0
2020-10-15 11:50:00,199.71,199.94,199.41,199.52,87657.0,193.0008,193.2231,192.7109,192.8172,87657.0
2020-10-15 12:00:00,199.55,200.04,199.48,199.8,71940.0,192.8462,193.3198,192.7786,193.0878,71940.0
2020-10-15 12:10:00,199.76,199.9,199.61,199.69,78546.0,193.0492,193.1845,192.9042,192.9815,78546.0
2020-10-15 12:20:00,199.71,199.88,199.49,199.6,100080.0,193.0008,193.1651,192.7882,192.8945,100080.0
2020-10-15 12:30:00,199.59,199.69,199.24,199.61,69402.0,192.8849,192.9815,192.5466,192.9042,69402.0
2020-10-15 12:40:00,199.57,199.74,199.22,199.34,74099.0,192.8655,193.0298,192.5273,192.6433,74099.0
2020-10-15 12:50:00,199.34,199.69,199.31,199.65,62534.0,192.6433,192.9815,192.6143,192.9429,62534.0
2020-10-15 13:00:00,199.66,200.27,199.63,200.19,114976.0,192.9525,193.542,192.9235,193.4647,114976.0
2020-10-15 13:10:00,200.21,200.45,200.05,200.12,66113.0,193.484,193.716,193.3294,193.3971,66113.0
2020-10-15 13:20:00,200.16,200.42,200.01,200.09,74100.0,193.4357,193.687,193.2908,193.3681,74100.0
2020-10-15 13:30:00,200.11,200.42,200.1,200.22,77365.0,193.3874,193.687,193.3777,193.4937,77365.0
2020-10-15 13:40:00,200.2,200.29,199.8,199.87,152436.0,193.4744,193.5614,193.0878,193.1555,152436.0
2020-10-15 13:50:00,199.82,199.83,199.54,199.62,111757.0,193.1072,193.1168,192.8366,192.9139,111757.0
2020-10-15 14:00:00,199.66,200.25,199.65,200.21,100716.0,192.9525,193.5227,192.9429,193.484,100716.0
2020-10-15 14:10:00,200.2,200.21,199.99,200.08,92118.0,193.4744,193.484,193.2714,193.3584,92118.0
2020-10-15 14:20:00,200.08,200.15,199.87,200.0,81798.0,193.3584,193.4261,193.1555,193.2811,81798.0
2020-10-15 14:30:00,200.02,200.05,199.62,199.67,93610.0,193.3004,193.3294,192.9139,192.9622,93610.0
2020-10-15 14:40:00,199.67,199.77,199.52,199.59,74708.0,192.9622,193.0588,192.8172,192.8849,74708.0
2020-10-15 14:50:00,199.59,200.02,199.57,199.99,114841.0,192.8849,193.3004,192.8655,193.2714,114841.0
2020-10-15 15:00:00,199.97,200.18,199.8,199.92,134295.0,193.2521,193.4551,193.0878,193.2038,134295.0
2020-10-15 15:10:00,199.93,200.0,199.65,199.97,121310.0,193.2135,193.2811,192.9429,193.2521,121310.0
2020-10-15 15:20:00,199.96,200.15,199.85,200.0,153047.0,193.2424,193.4261,193.1361,193.2811,153047.0
2020-10-15 15:30:00,200.0,200.05,199.78,199.93,147638.0,193.2811,193.3294,193.0685,193.2135,147638.0
2020-10-15 15:40:00,199.93,204.7,199.58,199.58,263123.0,193.2135,197.8232,192.8752,192.8752,263123.0
2020-10-15 15:50:00,199.55,199.7,199.19,199.57,588470.0,192.8462,192.9912,192.4983,192.8655,588470.0
2020-10-16 09:30:00,199.99,200.7,199.41,200.55,605690.0,193.2714,193.9576,192.7109,193.8126,605690.0
2020-10-16 09:40:00,200.56,201.29,200.45,200.55,117389.0,193.8223,194.5278,193.716,193.8126,117389.0
2020-10-16 09:50:00,200.53,201.07,200.04,200.99,95828.0,193.7933,194.3152,193.3198,194.2378,95828.0
2020-10-16 10:00:00,200.99,201.23,200.94,201.09,83030.0,194.2378,194.4698,194.1895,194.3345,83030.0
2020-10-16 10:10:00,201.06,201.9,201.06,201.86,148892.0,194.3055,195.1173,194.3055,195.0786,148892.0
2020-10-16 10:20:00,201.88,202.41,201.84,202.38,81870.0,195.0979,195.6101,195.0593,195.5811,81870.0
2020-10-16 10:30:00,202.39,202.65,201.92,202.42,194090.0,195.5908,195.8421,195.1366,195.6198,194090.0
2020-10-16 10:40:00,202.45,202.6,201.55,201.67,184524.0,195.6488,195.7938,194.779,194.895,184524.0
2020-10-16 10:50:00,201.67,201.79,201.41,201.47,81821.0,194.895,195.011,194.6437,194.7017,81821.0
2020-10-16 11:00:00,201.47,201.57,201.11,201.19,76100.0,194.7017,194.7984,194.3538,194.4311,76100.0
2020-10-16 11:10:00,201.19,201.44,200.9,201.1,120008.0,194.4311,194.6727,194.1509,194.3441,120008.0
2020-10-16 11:20:00,201.15,201.15,200.55,200.97,77151.0,194.3925,194.3925,193.8126,194.2185,77151.0
2020-10-16 11:30:00,200.95,201.46,200.87,201.35,50961.0,194.1992,194.6921,194.1219,194.5858,50961.0
2020-10-16 11:40:00,201.33,201.56,201.16,201.39,42550.0,194.5664,194.7887,194.4021,194.6244,42550.0
2020-10-16 11:50:00,201.42,201.48,201.02,201.1,57681.0,194.6534,194.7114,194.2668,194.3441,57681.0
2020-10-16 12:00:00,201.08,201.22,200.64,200.88,44424.0,194.3248,194.4601,193.8996,194.1315,44424.0
2020-10-16 12:10:00,200.86,200.86,200.53,200.53,43046.0,194.1122,194.1122,193.7933,193.7933,43046.0
2020-10-16 12:20:00,200.51,200.71,200.38,200.5,47576.0,193.774,193.9673,193.6483,193.7643,47576.0
2020-10-16 12:30:00,200.47,200.54,200.13,200.24,50087.0,193.7353,193.803,193.4067,193.513,50087.0
2020-10-16 12:40:00,200.18,200.55,199.99,200.51,83934.0,193.4551,193.8126,193.2714,193.774,83934.0
2020-10-16 12:50:00,200.53,200.66,200.25,200.54,43066.0,193.7933,193.9189,193.5227,193.803,43066.0
2020-10-16 13:00:00,200.53,200.8,200.49,200.75,43284.0,193.7933,194.0542,193.7546,194.0059,43284.0
2020-10-16 13:10:00,200.77,201.04,200.76,201.02,47113.0,194.0252,194.2862,194.0156,194.2668,47113.0
2020-10-16 13:20:00,201.02,201.04,200.65,200.68,49673.0,194.2668,194.2862,193.9093,193.9383,49673.0
2020-10-16 13:30:00,200.7,200.85,200.56,200.73,39434.0,193.9576,194.1025,193.8223,193.9866,39434.0
2020-10-16 13:40:00,200.75,200.91,200.7,200.9,43793.0,194.0059,194.1605,193.9576,194.1509,43793.0
2020-10-16 13:50:00,200.92,201.0,200.76,200.8,34483.0,194.1702,194.2475,194.0156,194.0542,34483.0
2020-10-16 14:00:00,200.81,201.06,200.64,201.02,72362.0,194.0639,194.3055,193.8996,194.2668,72362.0
2020-10-16 14:10:00,201.01,201.21,200.96,201.03,48529.0,194.2572,194.4505,194.2089,194.2765,48529.0
2020-10-16 14:20:00,201.04,201.35,201.02,201.29,44060.0,194.2862,194.5858,194.2668,194.5278,44060.0
2020-10-16 14:30:00,201.3,201.34,201.21,201.25,51763.0,194.5374,194.5761,194.4505,194.4891,51763.0
2020-10-16 14:40:00,201.27,201.28,201.06,201.12,58322.0,194.5084,194.5181,194.3055,194.3635,58322.0
2020-10-16 14:50:00,201.15,201.51,201.1,201.47,72565.0,194.3925,194.7404,194.3441,194.7017,72565.0
2020-10-16 15:00:00,201.48,201.48,200.99,201.12,58558.0,194.7114,194.7114,194.2378,194.3635,58558.0
2020-10-16 15:10:00,201.12,201.12,200.83,201.04,52943.0,194.3635,194.3635,194.0832,194.2862,52943.0
2020-10-16 15:20:00,201.02,201.15,200.86,201.12,77010.0,194.2668,194.3925,194.1122,194.3635,77010.0
2020-10-16 15:30:00,201.09,201.09,200.63,200.65,116295.0,194.3345,194.3345,193.8899,193.9093,116295.0
2020-10-16 15:40:00,200.63,200.71,200.53,200.55,154086.0,193.8899,193.9673,193.7933,193.8126,154086.0
2020-10-16 15:50:00,200.58,200.62,200.23,200.26,385420.0,193.8416,193.8803,193.5034,193.5324,385420.0
2020-10-19 09:30:00,200.85,201.07,199.97,200.41,230422.0,194.1025,194.3152,193.2521,193.6773,230422.0
2020-10-19 09:40:00,200.34,200.48,199.9,200.03,120143.0,193.6097,193.745,193.1845,193.3101,120143.0
2020-10-19 09:50:00,200.0,200.18,199.57,199.63,112524.0,193.2811,193.4551,192.8655,192.9235,112524.0
2020-10-19 10:00:00,199.58,199.68,199.12,199.12,109450.0,192.8752,192.9719,192.4307,192.4307,109450.0
2020-10-19 10:10:00,199.16,199.31,198.82,199.15,147862.0,192.4693,192.6143,192.1407,192.4597,147862.0
2020-10-19 10:20:00,199.12,199.31,198.93,199.26,107782.0,192.4307,192.6143,192.247,192.566,107782.0
2020-10-19 10:30:00,199.26,199.85,198.37,198.58,151350.0,192.566,193.1361,191.7059,191.9088,151350.0
2020-10-19 10:40:00,198.57,198.97,198.27,198.64,112618.0,191.8991,192.2857,191.6092,191.9668,112618.0
2020-10-19 10:50:00,198.65,198.89,198.5,198.61,106143.0,191.9765,192.2084,191.8315,191.9378,106143.0
2020-10-19 11:00:00,198.61,198.93,198.54,198.65,93192.0,191.9378,192.247,191.8702,191.9765,93192.0
2020-10-19 11:10:00,198.69,198.98,198.43,198.77,138030.0,192.0151,192.2954,191.7638,192.0924,138030.0
2020-10-19 11:20:00,198.75,198.76,198.05,198.34,92878.0,192.0731,192.0828,191.3966,191.6769,92878.0
2020-10-19 11:30:00,198.34,198.68,198.22,198.68,84030.0,191.6769,192.0054,191.5609,192.0054,84030.0
2020-10-19 11:40:00,198.65,198.81,198.4,198.46,55087.0,191.9765,192.1311,191.7349,191.7928,55087.0
2020-10-19 11:50:00,198.43,198.6,198.31,198.55,64865.0,191.7638,191.9281,191.6479,191.8798,64865.0
2020-10-19 12:00:00,198.55,198.93,198.42,198.84,62234.0,191.8798,192.247,191.7542,192.1601,62234.0
2020-10-19 12:10:00,198.85,198.95,198.65,198.8,75827.0,192.1697,192.2664,191.9765,192.1214,75827.0
2020-10-19 12:20:00,198.86,198.97,198.56,198.82,80255.0,192.1794,192.2857,191.8895,192.1407,80255.0
2020-10-19 12:30:00,198.82,199.02,198.71,198.86,78184.0,192.1407,192.334,192.0344,192.1794,78184.0
2020-10-19 12:40:00,198.86,198.95,198.58,198.61,57304.0,192.1794,192.2664,191.9088,191.9378,57304.0
2020-10-19 12:50:00,198.59,198.61,198.38,198.51,85835.0,191.9185,191.9378,191.7155,191.8412,85835.0
2020-10-19 13:00:00,198.49,198.58,198.28,198.44,81501.0,191.8218,191.9088,191.6189,191.7735,81501.0
2020-10-19 13:10:00,198.46,199.03,198.44,198.85,62004.0,191.7928,192.3437,191.7735,192.1697,62004.0
2020-10-19 13:20:00,198.86,198.99,198.65,198.89,54375.0,192.1794,192.305,191.9765,192.2084,54375.0
2020-10-19 13:30:00,198.9,198.9,198.54,198.71,59695.0,192.2181,192.2181,191.8702,192.0344,59695.0
2020-10-19 13:40:00,198.71,198.81,198.46,198.62,43550.0,192.0344,192.1311,191.7928,191.9475,43550.0
2020-10-19 13:50:00,198.64,198.72,198.4,198.67,51859.0,191.9668,192.0441,191.7349,191.9958,51859.0
2020-10-19 14:00:00,198.66,198.66,198.35,198.53,50850.0,191.9861,191.9861,191.6865,191.8605,50850.0
2020-10-19 14:10:00,198.56,198.87,198.47,198.76,60221.0,191.8895,192.1891,191.8025,192.0828,60221.0
2020-10-19 14:20:00,198.77,198.9,198.71,198.84,58056.0,192.0924,192.2181,192.0344,192.1601,58056.0
2020-10-19 14:30:00,198.81,198.81,198.02,198.07,72462.0,192.1311,192.1311,191.3676,191.4159,72462.0
2020-10-19 14:40:00,198.1,198.19,197.38,197.41,124202.0,191.4449,191.5319,190.7491,190.7781,124202.0
2020-10-19 14:50:00,197.4,197.7,197.13,197.16,113715.0,190.7684,191.0584,190.5075,190.5365,113715.0
2020-10-19 15:00:00,197.14,197.2,196.65,197.05,90708.0,190.5172,190.5752,190.0436,190.4302,90708.0
2020-10-19 15:10:00,197.06,197.29,196.77,196.88,85647.0,190.4399,190.6621,190.1596,190.2659,85647.0
2020-10-19 15:20:00,196.86,196.97,196.5,196.89,152392.0,190.2466,190.3529,189.8987,190.2756,152392.0
2020-10-19 15:30:00,196.89,197.51,196.86,197.37,187794.0,190.2756,190.8748,190.2466,190.7395,187794.0
2020-10-19 15:40:00,197.35,197.41,197.11,197.22,232129.0,190.7201,190.7781,190.4882,190.5945,232129.0
2020-10-19 15:50:00,197.22,197.32,196.51,196.98,580421.0,190.5945,190.6911,189.9083,190.3626,580421.0
2020-10-20 09:30:00,197.34,198.96,197.21,198.76,249360.0,190.7105,192.276,190.5848,192.0828,249360.0
2020-10-20 09:40:00,198.85,199.26,198.81,198.94,183477.0,192.1697,192.566,192.1311,192.2567,183477.0
2020-10-20 09:50:00,198.98,199.04,198.59,198.94,140434.0,192.2954,192.3534,191.9185,192.2567,140434.0
2020-10-20 10:00:00,198.96,199.31,198.83,198.83,91587.0,192.276,192.6143,192.1504,192.1504,91587.0
2020-10-20 10:10:00,198.82,199.32,198.82,199.07,112660.0,192.1407,192.6239,192.1407,192.3823,112660.0
2020-10-20 10:20:00,199.07,199.13,198.14,198.28,88066.0,192.3823,192.4403,191.4836,191.6189,88066.0
2020-10-20 10:30:00,198.33,198.54,197.68,198.02,134780.0,191.6672,191.8702,191.039,191.3676,134780.0
2020-10-20 10:40:00,198.0,198.15,197.57,197.68,70349.0,191.3483,191.4933,190.9327,191.039,70349.0
2020-10-20 10:50:00,197.67,198.08,197.39,197.39,73870.0,191.0294,191.4256,190.7588,190.7588,73870.0
2020-10-20 11:00:00,197.33,197.49,196.71,197.19,89371.0,190.7008,190.8554,190.1016,190.5655,89371.0
2020-10-20 11:10:00,197.17,197.4,197.07,197.13,41852.0,190.5462,190.7684,190.4495,190.5075,41852.0
2020-10-20 11:20:00,197.15,197.66,196.92,197.56,77354.0,190.5268,191.0197,190.3046,190.9231,77354.0
2020-10-20 11:30:00,197.56,197.72,197.19,197.26,66785.0,190.9231,191.0777,190.5655,190.6332,66785.0
2020-10-20 11:40:00,197.2,197.7,197.08,197.67,65141.0,190.5752,191.0584,190.4592,191.0294,65141.0
2020-10-20 11:50:00,197.67,198.04,197.57,198.0,52157.0,191.0294,191.3869,190.9327,191.3483,52157.0
2020-10-20 12:00:00,198.08,198.26,197.95,198.03,39110.0,191.4256,191.5996,191.3,191.3773,39110.0
2020-10-20 12:10:00,198.02,198.33,198.02,198.14,31504.0,191.3676,191.6672,191.3676,191.4836,31504.0
2020-10-20 12:20:00,198.15,198.27,198.0,198.0,39102.0,191.4933,191.6092,191.3483,191.3483,39102.0
2020-10-20 12:30:00,198.0,198.95,197.97,198.5,96700.0,191.3483,192.2664,191.3193,191.8315,96700.0
2020-10-20 12:40:00,198.5,198.86,198.44,198.79,53910.0,191.8315,192.1794,191.7735,192.1118,53910.0
2020-10-20 12:50:00,198.78,198.82,198.47,198.56,41006.0,192.1021,192.1407,191.8025,191.8895,41006.0
2020-10-20 13:00:00,198.6,198.69,198.47,198.53,40221.0,191.9281,192.0151,191.8025,191.8605,40221.0
2020-10-20 13:10:00,198.53,198.94,198.47,198.84,43287.0,191.8605,192.2567,191.8025,192.1601,43287.0
2020-10-20 13:20:00,198.82,199.39,198.77,199.17,70272.0,192.1407,192.6916,192.0924,192.479,70272.0
2020-10-20 13:30:00,199.19,199.58,199.16,199.49,52976.0,192.4983,192.8752,192.4693,192.7882,52976.0
2020-10-20 13:40:00,199.46,199.66,199.35,199.55,43002.0,192.7592,192.9525,192.6529,192.8462,43002.0
2020-10-20 13:50:00,199.48,199.59,199.04,199.19,39251.0,192.7786,192.8849,192.3534,192.4983,39251.0
2020-10-20 14:00:00,199.21,199.32,198.68,198.99,39325.0,192.5176,192.6239,192.0054,192.305,39325.0
2020-10-20 14:10:00,198.99,199.35,198.92,199.25,61886.0,192.305,192.6529,192.2374,192.5563,61886.0
2020-10-20 14:20:00,199.24,199.28,198.89,198.9,40128.0,192.5466,192.5853,192.2084,192.2181,40128.0
2020-10-20 14:30:00,198.93,199.1,198.76,198.95,35141.0,192.247,192.4113,192.0828,192.2664,35141.0
2020-10-20 14:40:00,198.95,199.14,198.57,198.72,51097.0,192.2664,192.45,191.8991,192.0441,51097.0
2020-10-20 14:50:00,198.7,198.8,198.53,198.72,43549.0,192.0248,192.1214,191.8605,192.0441,43549.0
2020-10-20 15:00:00,198.74,198.98,197.86,197.93,72894.0,192.0634,192.2954,191.213,191.2806,72894.0
2020-10-20 15:10:00,197.95,197.95,197.16,197.78,86217.0,191.3,191.3,190.5365,191.1357,86217.0
2020-10-20 15:20:00,197.71,198.09,197.64,197.99,78759.0,191.068,191.4353,191.0004,191.3386,78759.0
2020-10-20 15:30:00,197.95,198.16,197.6,197.83,125365.0,191.3,191.5029,190.9617,191.184,125365.0
2020-10-20 15:40:00,197.89,198.56,197.89,197.99,96979.0,191.242,191.8895,191.242,191.3386,96979.0
2020-10-20 15:50:00,197.91,198.2,197.57,197.59,182719.0,191.2613,191.5416,190.9327,190.9521,182719.0
2020-10-21 09:30:00,197.83,198.78,197.83,198.42,286136.0,191.184,192.1021,191.184,191.7542,286136.0
2020-10-21 09:40:00,198.42,199.27,198.42,198.93,80683.0,191.7542,192.5756,191.7542,192.247,80683.0
2020-10-21 09:50:00,198.91,200.05,198.87,200.01,153213.0,192.2277,193.3294,192.1891,193.2908,153213.0
2020-10-21 10:00:00,200.0,200.16,199.71,199.96,109508.0,193.2811,193.4357,193.0008,193.2424,109508.0
2020-10-21 10:10:00,199.96,200.14,199.83,200.12,83984.0,193.2424,193.4164,193.1168,193.3971,83984.0
2020-10-21 10:20:00,200.12,200.42,199.82,199.93,80255.0,193.3971,193.687,193.1072,193.2135,80255.0
2020-10-21 10:30:00,199.96,200.02,199.56,199.72,63117.0,193.2424,193.3004,192.8559,193.0105,63117.0
2020-10-21 10:40:00,199.73,199.84,199.23,199.23,41406.0,193.0202,193.1265,192.537,192.537,41406.0
2020-10-21 10:50:00,199.24,199.53,199.15,199.29,61087.0,192.5466,192.8269,192.4597,192.595,61087.0
2020-10-21 11:00:00,199.3,199.47,199.02,199.03,47133.0,192.6046,192.7689,192.334,192.3437,47133.0
2020-10-21 11:10:00,199.03,199.03,198.26,198.38,72990.0,192.3437,192.3437,191.5996,191.7155,72990.0
2020-10-21 11:20:00,198.35,198.78,198.15,198.7,51063.0,191.6865,192.1021,191.4933,192.0248,51063.0
2020-10-21 11:30:00,198.67,199.23,198.63,199.15,37212.0,191.9958,192.537,191.9571,192.4597,37212.0
2020-10-21 11:40:00,199.13,199.22,198.91,199.1,63860.0,192.4403,192.5273,192.2277,192.4113,63860.0
2020-10-21 11:50:00,199.09,199.39,198.44,198.59,59425.0,192.4017,192.6916,191.7735,191.9185,59425.0
2020-10-21 12:00:00,198.61,198.76,198.45,198.66,29857.0,191.9378,192.0828,191.7832,191.9861,29857.0
2020-10-21 12:10:00,198.58,198.58,198.14,198.2,60717.0,191.9088,191.9088,191.4836,191.5416,60717.0
2020-10-21 12:20:00,198.2,199.41,198.2,198.94,59328.0,191.5416,192.7109,191.5416,192.2567,59328.0
2020-10-21 12:30:00,198.95,199.05,198.47,198.95,60739.0,192.2664,192.363,191.8025,192.2664,60739.0
2020-10-21 12:40:00,198.94,199.06,198.41,198.5,31262.0,192.2567,192.3727,191.7445,191.8315,31262.0
2020-10-21 12:50:00,198.48,198.75,198.4,198.65,24086.0,191.8122,192.0731,191.7349,191.9765,24086.0
2020-10-21 13:00:00,198.56,198.84,198.48,198.56,32968.0,191.8895,192.1601,191.8122,191.8895,32968.0
2020-10-21 13:10:00,198.54,199.0,198.41,198.87,30998.0,191.8702,192.3147,191.7445,192.1891,30998.0
2020-10-21 13:20:00,198.84,198.97,198.64,198.81,20378.0,192.1601,192.2857,191.9668,192.1311,20378.0
2020-10-21 13:30:00,198.85,199.04,198.4,198.45,53736.0,192.1697,192.3534,191.7349,191.7832,53736.0
2020-10-21 13:40:00,198.46,199.02,198.46,199.02,62498.0,191.7928,192.334,191.7928,192.334,62498.0
2020-10-21 13:50:00,199.04,199.16,198.87,198.91,38673.0,192.3534,192.4693,192.1891,192.2277,38673.0
2020-10-21 14:00:00,199.03,199.25,198.9,199.16,44318.0,192.3437,192.5563,192.2181,192.4693,44318.0
2020-10-21 14:10:00,199.13,199.36,199.04,199.16,28139.0,192.4403,192.6626,192.3534,192.4693,28139.0
2020-10-21 14:20:00,199.19,199.54,199.05,199.48,60216.0,192.4983,192.8366,192.363,192.7786,60216.0
2020-10-21 14:30:00,199.45,199.61,199.35,199.49,28137.0,192.7496,192.9042,192.6529,192.7882,28137.0
2020-10-21 14:40:00,199.52,199.76,199.51,199.64,51773.0,192.8172,193.0492,192.8076,192.9332,51773.0
2020-10-21 14:50:00,199.63,199.84,199.53,199.81,47015.0,192.9235,193.1265,192.8269,193.0975,47015.0
2020-10-21 15:00:00,199.82,199.86,199.31,199.44,66938.0,193.1072,193.1458,192.6143,192.7399,66938.0
2020-10-21 15:10:00,199.43,199.68,199.31,199.51,56067.0,192.7303,192.9719,192.6143,192.8076,56067.0
2020-10-21 15:20:00,199.49,199.8,199.43,199.71,38620.0,192.7882,193.0878,192.7303,193.0008,38620.0
2020-10-21 15:30:00,199.71,199.83,199.36,199.38,58598.0,193.0008,193.1168,192.6626,192.6819,58598.0
2020-10-21 15:40:00,199.36,199.43,198.58,198.72,76137.0,192.6626,192.7303,191.9088,192.0441,76137.0
2020-10-21 15:50:00,198.67,199.15,198.36,198.48,356776.0,191.9958,192.4597,191.6962,191.8122,356776.0
2020-10-22 09:30:00,199.34,199.77,198.57,198.7,166809.0,192.6433,193.0588,191.8991,192.0248,166809.0
2020-10-22 09:40:00,198.77,199.04,198.2,198.59,68101.0,192.0924,192.3534,191.5416,191.9185,68101.0
2020-10-22 09:50:00,198.64,199.11,198.48,199.0,53211.0,191.9668,192.421,191.8122,192.3147,53211.0
2020-10-22 10:00:00,199.03,199.24,198.04,198.13,92103.0,192.3437,192.5466,191.3869,191.4739,92103.0
2020-10-22 10:10:00,198.12,198.4,197.97,198.03,72621.0,191.4643,191.7349,191.3193,191.3773,72621.0
2020-10-22 10:20:00,197.99,198.04,197.27,197.65,89157.0,191.3386,191.3869,190.6428,191.0101,89157.0
2020-10-22 10:30:00,197.56,197.68,196.61,196.63,76228.0,190.9231,191.039,190.005,190.0243,76228.0
2020-10-22 10:40:00,196.58,196.67,195.8,195.98,158255.0,189.976,190.063,189.2222,189.3962,158255.0
2020-10-22 10:50:00,196.02,197.02,195.76,196.77,102602.0,189.4348,190.4012,189.1835,190.1596,102602.0
2020-10-22 11:00:00,196.79,197.2,196.74,196.84,51239.0,190.1789,190.5752,190.1306,190.2273,51239.0
2020-10-22 11:10:00,196.87,197.7,196.81,197.38,57510.0,190.2563,191.0584,190.1983,190.7491,57510.0
2020-10-22 11:20:00,197.35,197.65,197.26,197.43,44072.0,190.7201,191.0101,190.6332,190.7974,44072.0
2020-10-22 11:30:00,197.48,197.55,197.03,197.19,53688.0,190.8458,190.9134,190.4109,190.5655,53688.0
2020-10-22 11:40:00,197.21,197.34,197.07,197.14,34648.0,190.5848,190.7105,190.4495,190.5172,34648.0
2020-10-22 11:50:00,197.17,197.4,196.95,197.03,40773.0,190.5462,190.7684,190.3336,190.4109,40773.0
2020-10-22 12:00:00,197.02,197.07,196.7,196.99,48802.0,190.4012,190.4495,190.092,190.3722,48802.0
2020-10-22 12:10:00,196.97,197.25,196.94,197.1,33353.0,190.3529,190.6235,190.3239,190.4785,33353.0
2020-10-22 12:20:00,197.07,197.15,196.77,197.15,33409.0,190.4495,190.5268,190.1596,190.5268,33409.0
2020-10-22 12:30:00,197.15,197.15,196.77,196.98,32197.0,190.5268,190.5268,190.1596,190.3626,32197.0
2020-10-22 12:40:00,196.98,197.43,196.91,197.43,49011.0,190.3626,190.7974,190.2949,190.7974,49011.0
2020-10-22 12:50:00,197.42,197.54,197.3,197.44,35004.0,190.7878,190.9037,190.6718,190.8071,35004.0
2020-10-22 13:00:00,197.4,197.68,197.37,197.68,89457.0,190.7684,191.039,190.7395,191.039,89457.0
2020-10-22 13:10:00,197.66,198.27,197.63,198.03,62570.0,191.0197,191.6092,190.9907,191.3773,62570.0
2020-10-22 13:20:00,198.05,198.4,197.98,198.33,58124.0,191.3966,191.7349,191.329,191.6672,58124.0
2020-10-22 13:30:00,198.33,198.41,198.11,198.22,61732.0,191.6672,191.7445,191.4546,191.5609,61732.0
2020-10-22 13:40:00,198.2,198.5,198.07,198.44,38729.0,191.5416,191.8315,191.4159,191.7735,38729.0
2020-10-22 13:50:00,198.45,198.57,198.22,198.38,64477.0,191.7832,191.8991,191.5609,191.7155,64477.0
2020-10-22 14:00:00,198.4,198.54,198.18,198.26,47563.0,191.7349,191.8702,191.5222,191.5996,47563.0
2020-10-22 14:10:00,198.25,198.64,198.15,198.46,45772.0,191.5899,191.9668,191.4933,191.7928,45772.0
2020-10-22 14:20:00,198.48,198.5,198.21,198.25,29903.0,191.8122,191.8315,191.5512,191.5899,29903.0
2020-10-22 14:30:00,198.22,198.5,198.1,198.31,45367.0,191.5609,191.8315,191.4449,191.6479,45367.0
2020-10-22 14:40:00,198.28,198.36,198.14,198.18,63876.0,191.6189,191.6962,191.4836,191.5222,63876.0
2020-10-22 14:50:00,198.19,198.35,198.07,198.13,34331.0,191.5319,191.6865,191.4159,191.4739,34331.0
2020-10-22 15:00:00,198.13,198.16,197.72,197.77,67750.0,191.4739,191.5029,191.0777,191.126,67750.0
2020-10-22 15:10:00,197.78,198.03,197.68,197.97,67856.0,191.1357,191.3773,191.039,191.3193,67856.0
2020-10-22 15:20:00,198.0,198.26,197.91,198.22,65781.0,191.3483,191.5996,191.2613,191.5609,65781.0
2020-10-22 15:30:00,198.23,198.58,198.13,198.3,95095.0,191.5706,191.9088,191.4739,191.6382,95095.0
2020-10-22 15:40:00,198.3,198.35,197.96,198.06,69497.0,191.6382,191.6865,191.3096,191.4063,69497.0
2020-10-22 15:50:00,198.07,198.25,197.54,198.02,273549.0,191.4159,191.5899,190.9037,191.3676,273549.0
2020-10-23 09:30:00,199.75,199.88,197.55,197.75,169071.0,193.0395,193.1651,190.9134,191.1067,169071.0
2020-10-23 09:40:00,197.68,197.95,197.16,197.25,96334.0,191.039,191.3,190.5365,190.6235,96334.0
2020-10-23 09:50:00,197.23,198.18,197.13,198.14,69543.0,190.6042,191.5222,190.5075,191.4836,69543.0
2020-10-23 10:00:00,198.16,198.26,197.66,197.88,94902.0,191.5029,191.5996,191.0197,191.2323,94902.0
2020-10-23 10:10:00,197.88,198.15,197.61,197.96,83728.0,191.2323,191.4933,190.9714,191.3096,83728.0
2020-10-23 10:20:00,197.95,198.01,197.47,197.61,41219.0,191.3,191.358,190.8361,190.9714,41219.0
2020-10-23 10:30:00,197.63,197.74,197.24,197.33,76501.0,190.9907,191.097,190.6138,190.7008,76501.0
2020-10-23 10:40:00,197.31,197.44,196.77,197.14,111444.0,190.6815,190.8071,190.1596,190.5172,111444.0
2020-10-23 10:50:00,197.15,197.61,197.04,197.37,80351.0,190.5268,190.9714,190.4205,190.7395,80351.0
2020-10-23 11:00:00,197.34,197.7,197.29,197.48,42826.0,190.7105,191.0584,190.6621,190.8458,42826.0
2020-10-23 11:10:00,197.54,197.56,197.01,197.09,66097.0,190.9037,190.9231,190.3916,190.4689,66097.0
2020-10-23 11:20:00,197.08,197.13,196.62,196.92,59338.0,190.4592,190.5075,190.0147,190.3046,59338.0
2020-10-23 11:30:00,196.92,197.06,196.72,196.76,51405.0,190.3046,190.4399,190.1113,190.1499,51405.0
2020-10-23 11:40:00,196.78,197.09,196.53,196.55,42643.0,190.1693,190.4689,189.9277,189.947,42643.0
2020-10-23 11:50:00,196.57,196.63,196.31,196.5,104832.0,189.9663,190.0243,189.7151,189.8987,104832.0
2020-10-23 12:00:00,196.5,196.69,196.19,196.6,230823.0,189.8987,190.0823,189.5991,189.9953,230823.0
2020-10-23 12:10:00,196.62,196.74,196.06,196.27,140756.0,190.0147,190.1306,189.4735,189.6764,140756.0
2020-10-23 12:20:00,196.3,196.39,196.02,196.37,38760.0,189.7054,189.7924,189.4348,189.7731,38760.0
2020-10-23 12:30:00,196.35,196.42,196.2,196.34,36421.0,189.7537,189.8214,189.6088,189.7441,36421.0
2020-10-23 12:40:00,196.29,196.53,196.26,196.42,72273.0,189.6957,189.9277,189.6667,189.8214,72273.0
2020-10-23 12:50:00,196.38,196.51,196.05,196.16,46234.0,189.7827,189.9083,189.4638,189.5701,46234.0
2020-10-23 13:00:00,196.16,196.57,196.11,196.47,105876.0,189.5701,189.9663,189.5218,189.8697,105876.0
2020-10-23 13:10:00,196.51,196.59,196.36,196.53,61747.0,189.9083,189.9857,189.7634,189.9277,61747.0
2020-10-23 13:20:00,196.54,196.98,196.49,196.77,127928.0,189.9373,190.3626,189.889,190.1596,127928.0
2020-10-23 13:30:00,196.77,196.97,196.76,196.95,59231.0,190.1596,190.3529,190.1499,190.3336,59231.0
2020-10-23 13:40:00,196.94,197.0,196.77,196.86,144580.0,190.3239,190.3819,190.1596,190.2466,144580.0
2020-10-23 13:50:00,196.86,196.98,196.78,196.83,62312.0,190.2466,190.3626,190.1693,190.2176,62312.0
2020-10-23 14:00:00,196.84,197.09,196.82,197.06,55266.0,190.2273,190.4689,190.2079,190.4399,55266.0
2020-10-23 14:10:00,197.05,197.13,196.9,196.99,146824.0,190.4302,190.5075,190.2852,190.3722,146824.0
2020-10-23 14:20:00,196.97,197.22,196.92,197.16,112591.0,190.3529,190.5945,190.3046,190.5365,112591.0
2020-10-23 14:30:00,197.16,197.27,197.13,197.16,78423.0,190.5365,190.6428,190.5075,190.5365,78423.0
2020-10-23 14:40:00,197.16,197.31,197.14,197.31,118297.0,190.5365,190.6815,190.5172,190.6815,118297.0
2020-10-23 14:50:00,197.29,197.38,197.17,197.28,48714.0,190.6621,190.7491,190.5462,190.6525,48714.0
2020-10-23 15:00:00,197.26,197.45,197.26,197.41,44615.0,190.6332,190.8168,190.6332,190.7781,44615.0
2020-10-23 15:10:00,197.42,197.68,197.4,197.55,76558.0,190.7878,191.039,190.7684,190.9134,76558.0
2020-10-23 15:20:00,197.56,197.64,197.41,197.53,73271.0,190.9231,191.0004,190.7781,190.8941,73271.0
2020-10-23 15:30:00,197.54,197.57,197.41,197.54,64520.0,190.9037,190.9327,190.7781,190.9037,64520.0
2020-10-23 15:40:00,197.53,197.89,197.47,197.8,90469.0,190.8941,191.242,190.8361,191.155,90469.0
2020-10-23 15:50:00,197.83,198.03,197.57,198.0,267236.0,191.184,191.3773,190.9327,191.3483,267236.0
2020-10-26 09:30:00,196.0,196.42,195.39,195.45,228995.0,189.4155,189.8214,188.826,188.884,228995.0
2020-10-26 09:40:00,195.49,195.5,194.29,194.42,211947.0,188.9226,188.9323,187.7629,187.8886,211947.0
2020-10-26 09:50:00,194.44,195.03,194.25,195.01,126481.0,187.9079,188.4781,187.7243,188.4587,126481.0
2020-10-26 10:00:00,195.01,195.41,194.78,195.04,122866.0,188.4587,188.8453,188.2365,188.4877,122866.0
2020-10-26 10:10:00,195.03,195.27,194.71,195.0,107145.0,188.4781,188.71,188.1688,188.4491,107145.0
2020-10-26 10:20:00,195.0,195.14,194.06,194.12,95611.0,188.4491,188.5844,187.5407,187.5986,95611.0
2020-10-26 10:30:00,194.08,194.11,193.51,193.9,144725.0,187.56,187.589,187.0091,187.386,144725.0
2020-10-26 10:40:00,193.93,194.26,193.44,193.69,225144.0,187.415,187.7339,186.9415,187.1831,225144.0
2020-10-26 10:50:00,193.68,193.69,193.1,193.29,107213.0,187.1734,187.1831,186.6129,186.7965,107213.0
2020-10-26 11:00:00,193.28,193.29,192.71,192.93,137060.0,186.7869,186.7965,186.236,186.4486,137060.0
2020-10-26 11:10:00,192.94,193.0,192.07,192.14,164843.0,186.4583,186.5163,185.6175,185.6852,164843.0
2020-10-26 11:20:00,192.14,192.9,192.13,192.59,193050.0,185.6852,186.4196,185.6755,186.12,193050.0
2020-10-26 11:30:00,192.57,192.75,192.13,192.6,139733.0,186.1007,186.2747,185.6755,186.1297,139733.0
2020-10-26 11:40:00,192.6,192.88,192.35,192.71,115404.0,186.1297,186.4003,185.8881,186.236,115404.0
2020-10-26 11:50:00,192.74,193.06,192.54,192.68,221390.0,186.265,186.5742,186.0717,186.207,221390.0
2020-10-26 12:00:00,192.66,192.96,192.54,192.62,95484.0,186.1877,186.4776,186.0717,186.149,95484.0
2020-10-26 12:10:00,192.64,193.03,192.63,193.01,137932.0,186.1684,186.5453,186.1587,186.5259,137932.0
2020-10-26 12:20:00,193.01,193.07,192.7,192.85,116837.0,186.5259,186.5839,186.2263,186.3713,116837.0
2020-10-26 12:30:00,192.82,192.82,191.86,191.9,155540.0,186.3423,186.3423,185.4146,185.4532,155540.0
2020-10-26 12:40:00,191.9,192.02,191.55,191.79,119011.0,185.4532,185.5692,185.115,185.3469,119011.0
2020-10-26 12:50:00,191.79,191.9,191.61,191.69,140954.0,185.3469,185.4532,185.173,185.2503,140954.0
2020-10-26 13:00:00,191.69,191.8,191.4,191.8,109800.0,185.2503,185.3566,184.97,185.3566,109800.0
2020-10-26 13:10:00,191.82,192.01,191.54,191.57,112636.0,185.3759,185.5595,185.1053,185.1343,112636.0
2020-10-26 13:20:00,191.61,191.64,191.15,191.25,112074.0,185.173,185.202,184.7284,184.8251,112074.0
2020-10-26 13:30:00,191.23,191.25,190.72,191.23,152886.0,184.8057,184.8251,184.3129,184.8057,152886.0
2020-10-26 13:40:00,191.21,191.37,190.86,191.37,117738.0,184.7864,184.941,184.4482,184.941,117738.0
2020-10-26 13:50:00,191.33,191.71,191.25,191.66,113161.0,184.9024,185.2696,184.8251,185.2213,113161.0
2020-10-26 14:00:00,191.67,192.56,191.49,192.5,289020.0,185.2309,186.091,185.057,186.0331,289020.0
2020-10-26 14:10:00,192.5,192.72,192.39,192.66,178314.0,186.0331,186.2457,185.9268,186.1877,178314.0
2020-10-26 14:20:00,192.65,193.03,192.49,192.88,141662.0,186.178,186.5453,186.0234,186.4003,141662.0
2020-10-26 14:30:00,192.88,193.04,192.51,192.66,128453.0,186.4003,186.5549,186.0427,186.1877,128453.0
2020-10-26 14:40:00,192.66,192.88,192.54,192.71,115548.0,186.1877,186.4003,186.0717,186.236,115548.0
2020-10-26 14:50:00,192.74,193.01,192.72,192.78,139031.0,186.265,186.5259,186.2457,186.3037,139031.0
2020-10-26 15:00:00,192.8,192.97,192.33,192.52,121941.0,186.323,186.4873,185.8688,186.0524,121941.0
2020-10-26 15:10:00,192.52,192.7,192.3,192.48,104398.0,186.0524,186.2263,185.8398,186.0137,104398.0
2020-10-26 15:20:00,192.5,192.86,192.5,192.62,134431.0,186.0331,186.381,186.0331,186.149,134431.0
2020-10-26 15:30:00,192.64,192.84,192.2,192.46,172529.0,186.1684,186.3616,185.7431,185.9944,172529.0
2020-10-26 15:40:00,192.45,192.62,191.77,191.81,229287.0,185.9847,186.149,185.3276,185.3662,229287.0
2020-10-26 15:50:00,191.81,193.17,191.79,193.17,691731.0,185.3662,186.6806,185.3469,186.6806,691731.0
2020-10-27 09:30:00,193.0,193.7,192.46,193.31,261228.0,186.5163,187.1927,185.9944,186.8159,261228.0
2020-10-27 09:40:00,193.25,193.26,192.09,192.42,132680.0,186.7579,186.7675,185.6368,185.9557,132680.0
2020-10-27 09:50:00,192.43,192.72,192.08,192.28,87710.0,185.9654,186.2457,185.6272,185.8205,87710.0
2020-10-27 10:00:00,192.3,192.53,191.53,191.72,150041.0,185.8398,186.0621,185.0956,185.2793,150041.0
2020-10-27 10:10:00,191.72,191.81,190.94,191.17,182655.0,185.2793,185.3662,184.5255,184.7477,182655.0
2020-10-27 10:20:00,191.16,191.32,190.2,190.35,199977.0,184.7381,184.8927,183.8103,183.9553,199977.0
2020-10-27 10:30:00,190.34,190.57,189.76,190.26,355412.0,183.9456,184.1679,183.3851,183.8683,355412.0
2020-10-27 10:40:00,190.24,190.56,190.12,190.43,216012.0,183.849,184.1582,183.733,184.0326,216012.0
2020-10-27 10:50:00,190.44,190.65,189.81,190.0,152157.0,184.0423,184.2452,183.4334,183.617,152157.0
2020-10-27 11:00:00,190.0,190.47,189.98,190.41,122204.0,183.617,184.0713,183.5977,184.0133,122204.0
2020-10-27 11:10:00,190.37,191.01,190.37,190.73,267594.0,183.9746,184.5931,183.9746,184.3225,267594.0
2020-10-27 11:20:00,190.76,191.21,190.57,190.64,78391.0,184.3515,184.7864,184.1679,184.2355,78391.0
2020-10-27 11:30:00,190.67,191.0,190.45,190.99,98437.0,184.2645,184.5835,184.0519,184.5738,98437.0
2020-10-27 11:40:00,190.98,191.08,190.84,191.04,68236.0,184.5641,184.6608,184.4288,184.6221,68236.0
2020-10-27 11:50:00,191.03,191.16,190.98,191.14,158423.0,184.6124,184.7381,184.5641,184.7188,158423.0
2020-10-27 12:00:00,191.16,191.42,191.06,191.42,160248.0,184.7381,184.9893,184.6414,184.9893,160248.0
2020-10-27 12:10:00,191.43,191.45,191.05,191.45,140666.0,184.999,185.0183,184.6318,185.0183,140666.0
2020-10-27 12:20:00,191.47,191.6,191.08,191.08,61821.0,185.0377,185.1633,184.6608,184.6608,61821.0
2020-10-27 12:30:00,191.08,191.13,190.62,190.7,87745.0,184.6608,184.7091,184.2162,184.2935,87745.0
2020-10-27 12:40:00,190.72,190.83,190.34,190.5,80345.0,184.3129,184.4192,183.9456,184.1003,80345.0
2020-10-27 12:50:00,190.51,190.54,190.13,190.36,106096.0,184.1099,184.1389,183.7427,183.965,106096.0
2020-10-27 13:00:00,190.32,190.38,190.13,190.18,83091.0,183.9263,183.9843,183.7427,183.791,83091.0
2020-10-27 13:10:00,190.19,190.26,189.87,190.01,215424.0,183.8007,183.8683,183.4914,183.6267,215424.0
2020-10-27 13:20:00,190.03,190.27,189.88,190.07,123124.0,183.646,183.878,183.5011,183.6847,123124.0
2020-10-27 13:30:00,190.05,190.23,189.95,189.98,105150.0,183.6654,183.8393,183.5687,183.5977,105150.0
2020-10-27 13:40:00,189.98,190.18,189.95,190.18,69170.0,183.5977,183.791,183.5687,183.791,69170.0
2020-10-27 13:50:00,190.2,190.37,190.1,190.29,54203.0,183.8103,183.9746,183.7137,183.8973,54203.0
2020-10-27 14:00:00,190.28,190.35,190.06,190.26,54453.0,183.8876,183.9553,183.675,183.8683,54453.0
2020-10-27 14:10:00,190.23,190.43,189.91,190.04,71573.0,183.8393,184.0326,183.5301,183.6557,71573.0
2020-10-27 14:20:00,190.05,190.23,189.95,190.08,94978.0,183.6654,183.8393,183.5687,183.6944,94978.0
2020-10-27 14:30:00,190.08,190.17,189.82,189.82,102174.0,183.6944,183.7813,183.4431,183.4431,102174.0
2020-10-27 14:40:00,189.83,189.88,189.22,189.51,158135.0,183.4528,183.5011,182.8633,183.1435,158135.0
2020-10-27 14:50:00,189.51,189.84,189.44,189.65,73126.0,183.1435,183.4624,183.0759,183.2788,73126.0
2020-10-27 15:00:00,189.67,189.81,189.25,189.33,211492.0,183.2981,183.4334,182.8922,182.9696,211492.0
2020-10-27 15:10:00,189.34,189.76,189.34,189.74,96403.0,182.9792,183.3851,182.9792,183.3658,96403.0
2020-10-27 15:20:00,189.76,190.18,189.72,190.14,154771.0,183.3851,183.791,183.3465,183.7523,154771.0
2020-10-27 15:30:00,190.13,190.39,190.1,190.3,216501.0,183.7427,183.9939,183.7137,183.907,216501.0
2020-10-27 15:40:00,190.32,190.5,189.86,190.09,202497.0,183.9263,184.1003,183.4818,183.704,202497.0
2020-10-27 15:50:00,190.08,190.25,189.75,190.1,475357.0,183.6944,183.8586,183.3754,183.7137,475357.0
2020-10-28 09:30:00,183.98,184.7,180.5,183.09,1429397.0,177.7993,178.4951,174.4362,176.9392,1429397.0
2020-10-28 09:40:00,183.09,183.13,181.51,181.84,477170.0,176.9392,176.9778,175.4123,175.7312,477170.0
2020-10-28 09:50:00,181.84,182.28,180.96,182.12,414129.0,175.7312,176.1564,174.8807,176.0018,414129.0
2020-10-28 10:00:00,182.13,182.18,180.96,181.08,354888.0,176.0114,176.0598,174.8807,174.9967,354888.0
2020-10-28 10:10:00,181.15,182.23,180.87,181.1,363735.0,175.0644,176.1081,174.7938,175.016,363735.0
2020-10-28 10:20:00,181.09,181.3,180.24,180.57,306981.0,175.0064,175.2093,174.1849,174.5038,306981.0
2020-10-28 10:30:00,180.59,180.79,180.12,180.2,289527.0,174.5232,174.7165,174.069,174.1463,289527.0
2020-10-28 10:40:00,180.16,180.73,180.12,180.36,306300.0,174.1076,174.6585,174.069,174.3009,306300.0
2020-10-28 10:50:00,180.35,180.95,179.81,180.62,445145.0,174.2912,174.8711,173.7694,174.5522,445145.0
2020-10-28 11:00:00,180.58,180.83,180.12,180.5,169639.0,174.5135,174.7551,174.069,174.4362,169639.0
2020-10-28 11:10:00,180.47,181.04,180.41,180.85,355814.0,174.4072,174.9581,174.3492,174.7744,355814.0
2020-10-28 11:20:00,180.86,181.12,180.44,180.64,366640.0,174.7841,175.0354,174.3782,174.5715,366640.0
2020-10-28 11:30:00,180.65,180.67,180.0,180.64,250584.0,174.5812,174.6005,173.953,174.5715,250584.0
2020-10-28 11:40:00,180.62,181.6,180.52,181.53,245794.0,174.5522,175.4992,174.4555,175.4316,245794.0
2020-10-28 11:50:00,181.52,182.03,181.27,181.89,204083.0,175.4219,175.9148,175.1803,175.7795,204083.0
2020-10-28 12:00:00,181.86,182.02,181.7,181.72,236719.0,175.7505,175.9051,175.5959,175.6152,236719.0
2020-10-28 12:10:00,181.72,182.0,181.62,181.88,189540.0,175.6152,175.8858,175.5186,175.7698,189540.0
2020-10-28 12:20:00,181.92,181.97,180.75,180.86,172750.0,175.8085,175.8568,174.6778,174.7841,172750.0
2020-10-28 12:30:00,180.8,180.82,179.86,179.97,278248.0,174.7261,174.7454,173.8177,173.924,278248.0
2020-10-28 12:40:00,179.94,180.08,179.34,179.51,237933.0,173.895,174.0303,173.3152,173.4795,237933.0
2020-10-28 12:50:00,179.53,180.41,179.46,180.13,152913.0,173.4988,174.3492,173.4311,174.0786,152913.0
2020-10-28 13:00:00,180.08,180.26,179.63,179.71,204222.0,174.0303,174.2043,173.5954,173.6727,204222.0
2020-10-28 13:10:00,179.65,180.37,179.53,180.33,219505.0,173.6148,174.3106,173.4988,174.2719,219505.0
2020-10-28 13:20:00,180.29,180.97,179.95,180.95,217947.0,174.2333,174.8904,173.9047,174.8711,217947.0
2020-10-28 13:30:00,180.96,181.38,180.77,181.04,202588.0,174.8807,175.2866,174.6971,174.9581,202588.0
2020-10-28 13:40:00,181.06,181.33,180.64,181.12,209546.0,174.9774,175.2383,174.5715,175.0354,209546.0
2020-10-28 13:50:00,181.15,181.24,180.85,181.08,176286.0,175.0644,175.1513,174.7744,174.9967,176286.0
2020-10-28 14:00:00,181.1,181.21,180.85,180.89,183297.0,175.016,175.1223,174.7744,174.8131,183297.0
2020-10-28 14:10:00,180.89,181.02,180.55,180.81,218808.0,174.8131,174.9387,174.4845,174.7358,218808.0
2020-10-28 14:20:00,180.78,181.73,180.76,181.52,196254.0,174.7068,175.6249,174.6875,175.4219,196254.0
2020-10-28 14:30:00,181.51,182.28,181.06,181.36,343391.0,175.4123,176.1564,174.9774,175.2673,343391.0
2020-10-28 14:40:00,181.34,181.57,181.02,181.21,191337.0,175.248,175.4702,174.9387,175.1223,191337.0
2020-10-28 14:50:00,181.2,181.71,181.05,181.64,372108.0,175.1127,175.6055,174.9677,175.5379,372108.0
2020-10-28 15:00:00,181.65,181.71,181.33,181.35,180389.0,175.5476,175.6055,175.2383,175.2576,180389.0
2020-10-28 15:10:00,181.36,181.43,181.0,181.2,208807.0,175.2673,175.335,174.9194,175.1127,208807.0
2020-10-28 15:20:00,181.22,182.13,181.12,181.69,286424.0,175.132,176.0114,175.0354,175.5862,286424.0
2020-10-28 15:30:00,181.66,182.16,181.24,181.26,331487.0,175.5572,176.0404,175.1513,175.1707,331487.0
2020-10-28 15:40:00,181.26,181.69,181.24,181.26,454872.0,175.1707,175.5862,175.1513,175.1707,454872.0
2020-10-28 15:50:00,181.25,181.44,180.3,181.35,904268.0,175.161,175.3446,174.2429,175.2576,904268.0
2020-10-29 09:30:00,183.0,183.98,180.44,180.54,898846.0,176.8522,177.7993,174.3782,174.4749,898846.0
2020-10-29 09:40:00,180.5,182.49,179.34,181.59,528670.0,174.4362,176.3593,173.3152,175.4896,528670.0
2020-10-29 09:50:00,181.65,183.75,181.4,182.85,453642.0,175.5476,177.577,175.306,176.7072,453642.0
2020-10-29 10:00:00,182.86,184.13,182.74,183.2,431574.0,176.7169,177.9442,176.6009,177.0455,431574.0
2020-10-29 10:10:00,183.2,183.53,181.93,182.37,287476.0,177.0455,177.3644,175.8182,176.2434,287476.0
2020-10-29 10:20:00,182.55,183.58,182.4,183.15,229029.0,176.4173,177.4127,176.2724,176.9972,229029.0
2020-10-29 10:30:00,183.14,184.58,183.07,184.56,219398.0,176.9875,178.3791,176.9199,178.3598,219398.0
2020-10-29 10:40:00,184.59,185.0,184.3,184.78,279728.0,178.3888,178.785,178.1085,178.5724,279728.0
2020-10-29 10:50:00,184.76,184.82,184.0,184.01,256200.0,178.5531,178.6111,177.8186,177.8283,256200.0
2020-10-29 11:00:00,184.0,184.21,183.68,183.94,234880.0,177.8186,178.0216,177.5094,177.7606,234880.0
2020-10-29 11:10:00,183.93,184.26,183.46,183.72,189277.0,177.751,178.0699,177.2968,177.548,189277.0
2020-10-29 11:20:00,183.73,183.78,183.18,183.18,152402.0,177.5577,177.606,177.0262,177.0262,152402.0
2020-10-29 11:30:00,183.21,183.33,182.84,183.25,153796.0,177.0552,177.1711,176.6976,177.0938,153796.0
2020-10-29 11:40:00,183.26,183.3,182.71,183.1,153087.0,177.1035,177.1421,176.572,176.9489,153087.0
2020-10-29 11:50:00,183.11,183.55,182.99,183.2,164876.0,176.9585,177.3837,176.8425,177.0455,164876.0
2020-10-29 12:00:00,183.21,183.41,182.69,183.12,153195.0,177.0552,177.2484,176.5526,176.9682,153195.0
2020-10-29 12:10:00,183.05,183.8,183.03,183.78,121385.0,176.9005,177.6253,176.8812,177.606,121385.0
2020-10-29 12:20:00,183.8,184.5,183.8,184.34,164015.0,177.6253,178.3018,177.6253,178.1472,164015.0
2020-10-29 12:30:00,184.33,184.58,184.1,184.24,204070.0,178.1375,178.3791,177.9153,178.0506,204070.0
2020-10-29 12:40:00,184.21,184.39,183.96,184.09,117866.0,178.0216,178.1955,177.78,177.9056,117866.0
2020-10-29 12:50:00,184.1,184.24,183.6,183.63,130532.0,177.9153,178.0506,177.4321,177.461,130532.0
2020-10-29 13:00:00,183.63,183.73,183.0,183.13,224729.0,177.461,177.5577,176.8522,176.9778,224729.0
2020-10-29 13:10:00,183.11,183.61,183.04,183.47,135537.0,176.9585,177.4417,176.8909,177.3064,135537.0
2020-10-29 13:20:00,183.49,184.12,183.47,184.06,183665.0,177.3257,177.9346,177.3064,177.8766,183665.0
2020-10-29 13:30:00,184.06,184.2,183.78,183.99,198134.0,177.8766,178.0119,177.606,177.809,198134.0
2020-10-29 13:40:00,183.99,184.4,183.88,184.32,140319.0,177.809,178.2052,177.7026,178.1279,140319.0
2020-10-29 13:50:00,184.31,184.64,184.19,184.5,125498.0,178.1182,178.4371,178.0022,178.3018,125498.0
2020-10-29 14:00:00,184.48,184.96,184.36,184.36,172691.0,178.2825,178.7464,178.1665,178.1665,172691.0
2020-10-29 14:10:00,184.4,184.56,184.18,184.44,175527.0,178.2052,178.3598,177.9926,178.2438,175527.0
2020-10-29 14:20:00,184.45,184.47,184.2,184.45,156906.0,178.2535,178.2728,178.0119,178.2535,156906.0
2020-10-29 14:30:00,184.47,184.88,184.09,184.39,257857.0,178.2728,178.6691,177.9056,178.1955,257857.0
2020-10-29 14:40:00,184.4,185.19,184.36,184.98,254843.0,178.2052,178.9686,178.1665,178.7657,254843.0
2020-10-29 14:50:00,184.98,185.39,184.96,185.31,197535.0,178.7657,179.1619,178.7464,179.0846,197535.0
2020-10-29 15:00:00,185.32,185.6,185.2,185.44,256457.0,179.0943,179.3649,178.9783,179.2102,256457.0
2020-10-29 15:10:00,185.45,185.74,185.23,185.72,244197.0,179.2199,179.5002,179.0073,179.4808,244197.0
2020-10-29 15:20:00,185.69,186.09,185.56,186.07,297992.0,179.4518,179.8384,179.3262,179.8191,297992.0
2020-10-29 15:30:00,186.09,186.67,186.07,186.55,448826.0,179.8384,180.3989,179.8191,180.2829,448826.0
2020-10-29 15:40:00,186.51,186.93,186.26,186.83,509312.0,180.2443,180.6502,180.0027,180.5535,509312.0
2020-10-29 15:50:00,186.88,187.0,184.78,184.79,1195231.0,180.6019,180.7178,178.5724,178.5821,1195231.0
2020-10-30 09:30:00,182.66,184.22,182.28,183.98,351295.0,176.5236,178.0312,176.1564,177.7993,351295.0
2020-10-30 09:40:00,183.9,184.08,183.23,183.26,179319.0,177.722,177.8959,177.0745,177.1035,179319.0
2020-10-30 09:50:00,183.23,183.52,182.91,183.3,113565.0,177.0745,177.3547,176.7652,177.1421,113565.0
2020-10-30 10:00:00,183.23,183.55,182.82,183.11,133688.0,177.0745,177.3837,176.6783,176.9585,133688.0
2020-10-30 10:10:00,183.01,183.07,182.32,182.69,95683.0,176.8619,176.9199,176.1951,176.5526,95683.0
2020-10-30 10:20:00,182.71,182.87,180.85,181.04,147810.0,176.572,176.7266,174.7744,174.9581,147810.0
2020-10-30 10:30:00,181.04,181.39,180.26,181.09,184258.0,174.9581,175.2963,174.2043,175.0064,184258.0
2020-10-30 10:40:00,181.08,181.13,180.37,180.81,226053.0,174.9967,175.045,174.3106,174.7358,226053.0
2020-10-30 10:50:00,180.89,181.26,180.14,180.34,136314.0,174.8131,175.1707,174.0883,174.2816,136314.0
2020-10-30 11:00:00,180.32,181.1,180.25,180.31,132209.0,174.2622,175.016,174.1946,174.2526,132209.0
2020-10-30 11:10:00,180.37,181.2,180.32,180.54,126356.0,174.3106,175.1127,174.2622,174.4749,126356.0
2020-10-30 11:20:00,180.49,180.68,180.14,180.49,144861.0,174.4265,174.6101,174.0883,174.4265,144861.0
2020-10-30 11:30:00,180.47,180.67,180.04,180.1,101852.0,174.4072,174.6005,173.9916,174.0496,101852.0
2020-10-30 11:40:00,180.05,180.24,179.7,180.16,295580.0,174.0013,174.1849,173.6631,174.1076,295580.0
2020-10-30 11:50:00,180.13,180.3,179.84,179.94,146354.0,174.0786,174.2429,173.7984,173.895,146354.0
2020-10-30 12:00:00,179.9,180.5,179.78,180.06,196780.0,173.8564,174.4362,173.7404,174.011,196780.0
2020-10-30 12:10:00,180.06,181.04,179.85,180.98,131781.0,174.011,174.9581,173.808,174.9001,131781.0
2020-10-30 12:20:00,180.99,181.08,180.37,180.57,195048.0,174.9097,174.9967,174.3106,174.5038,195048.0
2020-10-30 12:30:00,180.55,180.57,180.1,180.27,121723.0,174.4845,174.5038,174.0496,174.2139,121723.0
2020-10-30 12:40:00,180.29,180.7,180.19,180.61,81520.0,174.2333,174.6295,174.1366,174.5425,81520.0
2020-10-30 12:50:00,180.6,180.6,180.26,180.32,105354.0,174.5328,174.5328,174.2043,174.2622,105354.0
2020-10-30 13:00:00,180.25,180.64,180.0,180.17,108603.0,174.1946,174.5715,173.953,174.1173,108603.0
2020-10-30 13:10:00,180.2,180.26,179.79,179.87,110725.0,174.1463,174.2043,173.75,173.8274,110725.0
2020-10-30 13:20:00,179.84,180.47,179.69,180.47,138329.0,173.7984,174.4072,173.6534,174.4072,138329.0
2020-10-30 13:30:00,180.44,180.44,179.25,179.56,146848.0,174.3782,174.3782,173.2282,173.5278,146848.0
2020-10-30 13:40:00,179.5,179.63,179.23,179.54,123595.0,173.4698,173.5954,173.2089,173.5084,123595.0
2020-10-30 13:50:00,179.57,180.4,179.57,180.28,86451.0,173.5374,174.3396,173.5374,174.2236,86451.0
2020-10-30 14:00:00,180.27,180.74,179.95,180.62,218597.0,174.2139,174.6681,173.9047,174.5522,218597.0
2020-10-30 14:10:00,180.59,180.73,180.26,180.53,234341.0,174.5232,174.6585,174.2043,174.4652,234341.0
2020-10-30 14:20:00,180.5,180.69,179.9,180.13,85212.0,174.4362,174.6198,173.8564,174.0786,85212.0
2020-10-30 14:30:00,180.11,180.36,179.67,180.16,128453.0,174.0593,174.3009,173.6341,174.1076,128453.0
2020-10-30 14:40:00,180.12,180.44,179.67,180.39,100270.0,174.069,174.3782,173.6341,174.3299,100270.0
2020-10-30 14:50:00,180.42,180.56,180.07,180.14,96972.0,174.3589,174.4942,174.0206,174.0883,96972.0
2020-10-30 15:00:00,180.06,180.3,179.88,180.03,73562.0,174.011,174.2429,173.837,173.982,73562.0
2020-10-30 15:10:00,180.0,180.55,179.96,180.37,160418.0,173.953,174.4845,173.9143,174.3106,160418.0
2020-10-30 15:20:00,180.37,181.0,180.29,180.5,226680.0,174.3106,174.9194,174.2333,174.4362,226680.0
2020-10-30 15:30:00,180.51,180.62,179.95,180.28,196987.0,174.4459,174.5522,173.9047,174.2236,196987.0
2020-10-30 15:40:00,180.31,181.35,180.05,180.73,231182.0,174.2526,175.2576,174.0013,174.6585,231182.0
2020-10-30 15:50:00,180.64,181.84,180.33,181.83,673732.0,174.5715,175.7312,174.2719,175.7215,673732.0
2020-11-02 09:30:00,184.51,185.76,183.89,184.52,452744.0,178.3115,179.5195,177.7123,178.3211,452744.0
2020-11-02 09:40:00,184.5,184.98,183.89,184.87,209403.0,178.3018,178.7657,177.7123,178.6594,209403.0
2020-11-02 09:50:00,184.87,185.41,184.72,185.22,154929.0,178.6594,179.1812,178.5144,178.9976,154929.0
2020-11-02 10:00:00,185.28,185.96,184.89,185.13,216333.0,179.0556,179.7128,178.6787,178.9107,216333.0
2020-11-02 10:10:00,185.14,186.56,185.13,186.5,155192.0,178.9203,180.2926,178.9107,180.2346,155192.0
2020-11-02 10:20:00,186.47,186.92,186.24,186.42,231893.0,180.2056,180.6405,179.9834,180.1573,231893.0
2020-11-02 10:30:00,186.41,186.54,186.04,186.21,165590.0,180.1477,180.2733,179.7901,179.9544,165590.0
2020-11-02 10:40:00,186.19,186.66,186.1,186.41,129458.0,179.935,180.3893,179.8481,180.1477,129458.0
2020-11-02 10:50:00,186.39,186.89,186.19,186.6,108642.0,180.1283,180.6115,179.935,180.3313,108642.0
2020-11-02 11:00:00,186.56,186.57,185.82,185.87,101038.0,180.2926,180.3023,179.5775,179.6258,101038.0
2020-11-02 11:10:00,185.94,186.09,185.35,185.92,101536.0,179.6934,179.8384,179.1233,179.6741,101536.0
2020-11-02 11:20:00,185.91,186.33,185.58,186.14,110614.0,179.6644,180.0703,179.3455,179.8867,110614.0
2020-11-02 11:30:00,186.18,186.35,185.66,185.93,76597.0,179.9254,180.0897,179.4228,179.6838,76597.0
2020-11-02 11:40:00,185.94,186.54,185.94,186.2,66674.0,179.6934,180.2733,179.6934,179.9447,66674.0
2020-11-02 11:50:00,186.15,186.38,186.03,186.05,65228.0,179.8964,180.1187,179.7804,179.7997,65228.0
2020-11-02 12:00:00,186.09,186.23,185.79,186.21,83444.0,179.8384,179.9737,179.5485,179.9544,83444.0
2020-11-02 12:10:00,186.21,186.42,185.98,186.22,100295.0,179.9544,180.1573,179.7321,179.964,100295.0
2020-11-02 12:20:00,186.26,186.57,186.23,186.46,88544.0,180.0027,180.3023,179.9737,180.196,88544.0
2020-11-02 12:30:00,186.44,186.52,186.06,186.1,93870.0,180.1766,180.254,179.8094,179.8481,93870.0
2020-11-02 12:40:00,186.06,186.09,185.4,185.67,77408.0,179.8094,179.8384,179.1716,179.4325,77408.0
2020-11-02 12:50:00,185.67,185.77,185.46,185.64,44884.0,179.4325,179.5292,179.2296,179.4035,44884.0
2020-11-02 13:00:00,185.67,185.78,184.75,185.13,117405.0,179.4325,179.5388,178.5434,178.9107,117405.0
2020-11-02 13:10:00,185.15,185.49,184.98,185.17,110470.0,178.93,179.2586,178.7657,178.9493,110470.0
2020-11-02 13:20:00,185.2,185.58,185.07,185.55,63453.0,178.9783,179.3455,178.8527,179.3165,63453.0
2020-11-02 13:30:00,185.55,185.8,185.28,185.36,124331.0,179.3165,179.5581,179.0556,179.1329,124331.0
2020-11-02 13:40:00,185.38,185.56,184.97,185.04,56597.0,179.1523,179.3262,178.756,178.8237,56597.0
2020-11-02 13:50:00,185.04,185.09,184.6,184.99,69249.0,178.8237,178.872,178.3985,178.7754,69249.0
2020-11-02 14:00:00,184.96,185.28,184.88,185.16,71161.0,178.7464,179.0556,178.6691,178.9396,71161.0
2020-11-02 14:10:00,185.17,185.3,184.62,184.81,72869.0,178.9493,179.0749,178.4178,178.6014,72869.0
2020-11-02 14:20:00,184.8,185.55,184.78,185.55,85265.0,178.5917,179.3165,178.5724,179.3165,85265.0
2020-11-02 14:30:00,185.55,185.65,185.3,185.42,110062.0,179.3165,179.4132,179.0749,179.1909,110062.0
2020-11-02 14:40:00,185.39,185.96,185.29,185.54,77156.0,179.1619,179.7128,179.0653,179.3069,77156.0
2020-11-02 14:50:00,185.55,185.66,185.27,185.47,72416.0,179.3165,179.4228,179.046,179.2392,72416.0
2020-11-02 15:00:00,185.46,185.81,185.13,185.17,99083.0,179.2296,179.5678,178.9107,178.9493,99083.0
2020-11-02 15:10:00,185.19,185.71,185.14,185.53,113298.0,178.9686,179.4712,178.9203,179.2972,113298.0
2020-11-02 15:20:00,185.55,185.7,185.31,185.6,91592.0,179.3165,179.4615,179.0846,179.3649,91592.0
2020-11-02 15:30:00,185.61,185.99,184.79,184.94,132920.0,179.3745,179.7418,178.5821,178.727,132920.0
2020-11-02 15:40:00,185.0,185.1,184.47,184.8,157309.0,178.785,178.8817,178.2728,178.5917,157309.0
2020-11-02 15:50:00,184.8,184.9,184.13,184.68,730884.0,178.5917,178.6884,177.9442,178.4758,730884.0
2020-11-03 09:30:00,186.83,187.04,185.16,186.88,340202.0,180.5535,180.7565,178.9396,180.6019,340202.0
2020-11-03 09:40:00,186.86,187.49,186.67,187.33,204873.0,180.5825,181.1914,180.3989,181.0367,204873.0
2020-11-03 09:50:00,187.26,188.08,187.24,187.75,100039.0,180.9691,181.7615,180.9498,181.4426,100039.0
2020-11-03 10:00:00,187.85,188.42,187.5,188.09,92164.0,181.5393,182.0901,181.201,181.7712,92164.0
2020-11-03 10:10:00,188.06,189.05,188.02,189.05,108140.0,181.7422,182.699,181.7036,182.699,108140.0
2020-11-03 10:20:00,189.06,189.25,188.5,188.56,130877.0,182.7086,182.8922,182.1674,182.2254,130877.0
2020-11-03 10:30:00,188.67,189.11,188.09,188.16,111884.0,182.3317,182.7569,181.7712,181.8389,111884.0
2020-11-03 10:40:00,188.2,188.42,187.95,188.42,100318.0,181.8775,182.0901,181.6359,182.0901,100318.0
2020-11-03 10:50:00,188.45,188.56,187.89,188.38,65150.0,182.1191,182.2254,181.5779,182.0515,65150.0
2020-11-03 11:00:00,188.43,188.97,188.2,188.94,62235.0,182.0998,182.6217,181.8775,182.5927,62235.0
2020-11-03 11:10:00,188.94,188.97,188.01,188.23,91939.0,182.5927,182.6217,181.6939,181.9065,91939.0
2020-11-03 11:20:00,188.32,188.85,188.31,188.46,76311.0,181.9935,182.5057,181.9838,182.1288,76311.0
2020-11-03 11:30:00,188.5,188.62,187.92,188.34,183136.0,182.1674,182.2834,181.6069,182.0128,183136.0
2020-11-03 11:40:00,188.33,188.38,187.73,187.83,121133.0,182.0032,182.0515,181.4233,181.5199,121133.0
2020-11-03 11:50:00,187.82,187.89,187.54,187.64,117850.0,181.5103,181.5779,181.2397,181.3363,117850.0
2020-11-03 12:00:00,187.66,187.8,187.37,187.47,67579.0,181.3557,181.491,181.0754,181.172,67579.0
2020-11-03 12:10:00,187.51,187.83,187.45,187.63,87107.0,181.2107,181.5199,181.1527,181.3267,87107.0
2020-11-03 12:20:00,187.66,188.05,187.61,188.0,86769.0,181.3557,181.7326,181.3073,181.6842,86769.0
2020-11-03 12:30:00,188.0,188.05,187.64,187.78,64040.0,181.6842,181.7326,181.3363,181.4716,64040.0
2020-11-03 12:40:00,187.81,187.84,187.56,187.71,39430.0,181.5006,181.5296,181.259,181.404,39430.0
2020-11-03 12:50:00,187.68,187.69,187.29,187.38,47107.0,181.375,181.3847,180.9981,181.0851,47107.0
2020-11-03 13:00:00,187.37,187.72,187.32,187.65,66762.0,181.0754,181.4136,181.0271,181.346,66762.0
2020-11-03 13:10:00,187.68,187.76,187.47,187.66,116806.0,181.375,181.4523,181.172,181.3557,116806.0
2020-11-03 13:20:00,187.66,187.82,187.58,187.72,110038.0,181.3557,181.5103,181.2783,181.4136,110038.0
2020-11-03 13:30:00,187.75,187.95,187.54,187.67,42893.0,181.4426,181.6359,181.2397,181.3653,42893.0
2020-11-03 13:40:00,187.65,187.89,187.33,187.33,54632.0,181.346,181.5779,181.0367,181.0367,54632.0
2020-11-03 13:50:00,187.37,187.5,187.04,187.18,99716.0,181.0754,181.201,180.7565,180.8918,99716.0
2020-11-03 14:00:00,187.16,187.59,187.09,187.42,56111.0,180.8725,181.288,180.8048,181.1237,56111.0
2020-11-03 14:10:00,187.49,187.8,187.47,187.73,51652.0,181.1914,181.491,181.172,181.4233,51652.0
2020-11-03 14:20:00,187.75,187.89,187.45,187.61,54821.0,181.4426,181.5779,181.1527,181.3073,54821.0
2020-11-03 14:30:00,187.63,188.27,187.52,188.19,67259.0,181.3267,181.9452,181.2204,181.8679,67259.0
2020-11-03 14:40:00,188.16,188.41,188.1,188.37,65964.0,181.8389,182.0805,181.7809,182.0418,65964.0
2020-11-03 14:50:00,188.36,188.41,188.1,188.2,48775.0,182.0321,182.0805,181.7809,181.8775,48775.0
2020-11-03 15:00:00,188.19,188.28,187.79,187.92,57182.0,181.8679,181.9548,181.4813,181.6069,57182.0
2020-11-03 15:10:00,187.92,188.52,187.91,188.49,94894.0,181.6069,182.1868,181.5973,182.1578,94894.0
2020-11-03 15:20:00,188.48,188.85,188.12,188.56,148590.0,182.1481,182.5057,181.8002,182.2254,148590.0
2020-11-03 15:30:00,188.56,188.88,188.46,188.63,144557.0,182.2254,182.5347,182.1288,182.2931,144557.0
2020-11-03 15:40:00,188.67,189.31,188.65,189.25,189537.0,182.3317,182.9502,182.3124,182.8922,189537.0
2020-11-03 15:50:00,189.19,189.53,188.06,188.14,341121.0,182.8343,183.1628,181.7422,181.8195,341121.0
2020-11-04 09:30:00,192.89,193.55,191.8,192.22,533865.0,186.41,187.0478,185.3566,185.7625,533865.0
2020-11-04 09:40:00,192.36,192.97,191.96,192.2,254790.0,185.8978,186.4873,185.5112,185.7431,254790.0
2020-11-04 09:50:00,192.13,192.54,191.53,192.47,201349.0,185.6755,186.0717,185.0956,186.0041,201349.0
2020-11-04 10:00:00,192.43,194.25,192.2,194.05,254487.0,185.9654,187.7243,185.7431,187.531,254487.0
2020-11-04 10:10:00,194.1,195.65,193.93,195.63,270281.0,187.5793,189.0772,187.415,189.0579,270281.0
2020-11-04 10:20:00,195.63,196.04,195.1,195.1,223118.0,189.0579,189.4541,188.5457,188.5457,223118.0
2020-11-04 10:30:00,195.17,195.26,193.88,194.38,190357.0,188.6134,188.7003,187.3667,187.8499,190357.0
2020-11-04 10:40:00,194.34,194.52,193.8,194.33,97573.0,187.8112,187.9852,187.2894,187.8016,97573.0
2020-11-04 10:50:00,194.33,195.24,194.14,195.23,106017.0,187.8016,188.681,187.618,188.6713,106017.0
2020-11-04 11:00:00,195.19,195.36,194.56,194.61,59344.0,188.6327,188.797,188.0239,188.0722,59344.0
2020-11-04 11:10:00,194.55,194.83,194.41,194.68,79084.0,188.0142,188.2848,187.8789,188.1398,79084.0
2020-11-04 11:20:00,194.64,194.91,194.26,194.63,76402.0,188.1012,188.3621,187.7339,188.0915,76402.0
2020-11-04 11:30:00,194.6,194.97,194.43,194.77,60034.0,188.0625,188.4201,187.8982,188.2268,60034.0
2020-11-04 11:40:00,194.77,195.15,194.56,195.15,92524.0,188.2268,188.594,188.0239,188.594,92524.0
2020-11-04 11:50:00,195.12,195.78,195.0,195.59,95788.0,188.565,189.2029,188.4491,189.0193,95788.0
2020-11-04 12:00:00,195.56,195.78,195.41,195.56,59602.0,188.9903,189.2029,188.8453,188.9903,59602.0
2020-11-04 12:10:00,195.56,196.04,195.36,195.89,88448.0,188.9903,189.4541,188.797,189.3092,88448.0
2020-11-04 12:20:00,195.92,196.48,195.9,196.25,81810.0,189.3382,189.8794,189.3188,189.6571,81810.0
2020-11-04 12:30:00,196.3,196.75,196.3,196.64,80122.0,189.7054,190.1403,189.7054,190.034,80122.0
2020-11-04 12:40:00,196.66,196.88,196.21,196.31,91061.0,190.0533,190.2659,189.6184,189.7151,91061.0
2020-11-04 12:50:00,196.37,196.42,196.04,196.23,66533.0,189.7731,189.8214,189.4541,189.6378,66533.0
2020-11-04 13:00:00,196.24,196.3,195.5,195.73,86440.0,189.6474,189.7054,188.9323,189.1546,86440.0
2020-11-04 13:10:00,195.74,196.09,195.63,195.98,73956.0,189.1642,189.5025,189.0579,189.3962,73956.0
2020-11-04 13:20:00,196.0,196.24,195.87,196.17,62879.0,189.4155,189.6474,189.2898,189.5798,62879.0
2020-11-04 13:30:00,196.2,196.7,196.03,196.5,105776.0,189.6088,190.092,189.4445,189.8987,105776.0
2020-11-04 13:40:00,196.51,196.52,195.58,195.7,105442.0,189.9083,189.918,189.0096,189.1256,105442.0
2020-11-04 13:50:00,195.72,196.03,195.57,195.74,66790.0,189.1449,189.4445,188.9999,189.1642,66790.0
2020-11-04 14:00:00,195.72,196.17,195.49,196.13,89071.0,189.1449,189.5798,188.9226,189.5411,89071.0
2020-11-04 14:10:00,196.2,196.38,195.85,196.11,61824.0,189.6088,189.7827,189.2705,189.5218,61824.0
2020-11-04 14:20:00,196.18,196.42,196.03,196.14,70725.0,189.5894,189.8214,189.4445,189.5508,70725.0
2020-11-04 14:30:00,196.19,196.55,196.12,196.29,102314.0,189.5991,189.947,189.5314,189.6957,102314.0
2020-11-04 14:40:00,196.28,196.28,195.78,195.94,90019.0,189.6861,189.6861,189.2029,189.3575,90019.0
2020-11-04 14:50:00,195.95,196.15,195.69,195.77,52842.0,189.3672,189.5604,189.1159,189.1932,52842.0
2020-11-04 15:00:00,195.79,195.9,195.05,195.25,73391.0,189.2125,189.3188,188.4974,188.6907,73391.0
2020-11-04 15:10:00,195.22,195.23,194.41,194.43,113725.0,188.6617,188.6713,187.8789,187.8982,113725.0
2020-11-04 15:20:00,194.44,194.76,194.12,194.24,103098.0,187.9079,188.2171,187.5986,187.7146,103098.0
2020-11-04 15:30:00,194.25,194.75,194.07,194.29,128127.0,187.7243,188.2075,187.5503,187.7629,128127.0
2020-11-04 15:40:00,194.26,194.64,194.06,194.44,161764.0,187.7339,188.1012,187.5407,187.9079,161764.0
2020-11-04 15:50:00,194.34,194.8,193.64,193.97,453123.0,187.8112,188.2558,187.1348,187.4537,453123.0
2020-11-05 09:30:00,198.36,199.73,198.36,199.54,577505.0,191.6962,193.0202,191.6962,192.8366,577505.0
2020-11-05 09:40:00,199.52,199.52,198.71,198.92,263005.0,192.8172,192.8172,192.0344,192.2374,263005.0
2020-11-05 09:50:00,198.9,200.1,198.9,199.53,305945.0,192.2181,193.3777,192.2181,192.8269,305945.0
2020-11-05 10:00:00,199.54,200.43,199.51,200.43,235183.0,192.8366,193.6967,192.8076,193.6967,235183.0
2020-11-05 10:10:00,200.43,200.81,200.31,200.75,164372.0,193.6967,194.0639,193.5807,194.0059,164372.0
2020-11-05 10:20:00,200.74,200.99,199.2,199.68,273551.0,193.9962,194.2378,192.508,192.9719,273551.0
2020-11-05 10:30:00,199.67,199.99,199.07,199.75,270513.0,192.9622,193.2714,192.3823,193.0395,270513.0
2020-11-05 10:40:00,199.73,200.23,199.23,199.73,152144.0,193.0202,193.5034,192.537,193.0202,152144.0
2020-11-05 10:50:00,199.71,199.84,199.37,199.75,65383.0,193.0008,193.1265,192.6723,193.0395,65383.0
2020-11-05 11:00:00,199.79,199.99,199.01,199.06,101199.0,193.0782,193.2714,192.3244,192.3727,101199.0
2020-11-05 11:10:00,199.06,199.16,198.71,199.02,168090.0,192.3727,192.4693,192.0344,192.334,168090.0
2020-11-05 11:20:00,199.02,199.44,198.8,199.23,111238.0,192.334,192.7399,192.1214,192.537,111238.0
2020-11-05 11:30:00,199.27,199.46,198.43,198.44,72159.0,192.5756,192.7592,191.7638,191.7735,72159.0
2020-11-05 11:40:00,198.44,198.58,198.06,198.5,85004.0,191.7735,191.9088,191.4063,191.8315,85004.0
2020-11-05 11:50:00,198.61,198.62,197.95,198.01,98317.0,191.9378,191.9475,191.3,191.358,98317.0
2020-11-05 12:00:00,198.07,198.39,197.96,198.39,69612.0,191.4159,191.7252,191.3096,191.7252,69612.0
2020-11-05 12:10:00,198.37,198.45,197.66,197.71,51053.0,191.7059,191.7832,191.0197,191.068,51053.0
2020-11-05 12:20:00,197.8,197.8,197.29,197.42,67767.0,191.155,191.155,190.6621,190.7878,67767.0
2020-11-05 12:30:00,197.48,197.98,197.36,197.91,51935.0,190.8458,191.329,190.7298,191.2613,51935.0
2020-11-05 12:40:00,197.9,198.05,197.72,197.84,43575.0,191.2517,191.3966,191.0777,191.1937,43575.0
2020-11-05 12:50:00,197.83,198.09,197.82,198.08,40586.0,191.184,191.4353,191.1743,191.4256,40586.0
2020-11-05 13:00:00,198.12,198.5,198.1,198.49,56673.0,191.4643,191.8315,191.4449,191.8218,56673.0
2020-11-05 13:10:00,198.52,198.59,198.22,198.26,59674.0,191.8508,191.9185,191.5609,191.5996,59674.0
2020-11-05 13:20:00,198.3,198.54,198.25,198.28,68297.0,191.6382,191.8702,191.5899,191.6189,68297.0
2020-11-05 13:30:00,198.26,198.39,198.08,198.29,46281.0,191.5996,191.7252,191.4256,191.6285,46281.0
2020-11-05 13:40:00,198.31,198.36,198.06,198.2,50510.0,191.6479,191.6962,191.4063,191.5416,50510.0
2020-11-05 13:50:00,198.21,198.45,198.14,198.27,58284.0,191.5512,191.7832,191.4836,191.6092,58284.0
2020-11-05 14:00:00,198.32,198.75,198.22,198.66,84803.0,191.6575,192.0731,191.5609,191.9861,84803.0
2020-11-05 14:10:00,198.71,198.89,198.42,198.62,82895.0,192.0344,192.2084,191.7542,191.9475,82895.0
2020-11-05 14:20:00,198.67,198.9,198.52,198.88,76116.0,191.9958,192.2181,191.8508,192.1987,76116.0
2020-11-05 14:30:00,198.87,198.98,198.23,198.52,74618.0,192.1891,192.2954,191.5706,191.8508,74618.0
2020-11-05 14:40:00,198.52,198.98,198.52,198.67,60087.0,191.8508,192.2954,191.8508,191.9958,60087.0
2020-11-05 14:50:00,198.66,198.84,198.45,198.77,55771.0,191.9861,192.1601,191.7832,192.0924,55771.0
2020-11-05 15:00:00,198.72,198.77,198.21,198.36,49420.0,192.0441,192.0924,191.5512,191.6962,49420.0
2020-11-05 15:10:00,198.39,198.51,197.85,198.09,76647.0,191.7252,191.8412,191.2033,191.4353,76647.0
2020-11-05 15:20:00,198.04,198.29,197.98,198.25,59015.0,191.3869,191.6285,191.329,191.5899,59015.0
2020-11-05 15:30:00,198.26,198.28,197.37,197.53,59953.0,191.5996,191.6189,190.7395,190.8941,59953.0
2020-11-05 15:40:00,197.55,197.85,197.36,197.58,89833.0,190.9134,191.2033,190.7298,190.9424,89833.0
2020-11-05 15:50:00,197.56,198.06,197.41,197.57,264800.0,190.9231,191.4063,190.7781,190.9327,264800.0
2020-11-06 09:30:00,197.35,198.33,195.42,196.02,333777.0,190.7201,191.6672,188.855,189.4348,333777.0
2020-11-06 09:40:00,195.96,196.71,195.73,196.08,159170.0,189.3768,190.1016,189.1546,189.4928,159170.0
2020-11-06 09:50:00,196.02,196.47,195.64,196.1,106776.0,189.4348,189.8697,189.0676,189.5121,106776.0
2020-11-06 10:00:00,196.19,197.03,195.76,196.92,132464.0,189.5991,190.4109,189.1835,190.3046,132464.0
2020-11-06 10:10:00,196.97,197.81,196.93,197.65,108604.0,190.3529,191.1647,190.3142,191.0101,108604.0
2020-11-06 10:20:00,197.64,198.33,197.44,198.12,114231.0,191.0004,191.6672,190.8071,191.4643,114231.0
2020-11-06 10:30:00,198.11,198.65,197.93,198.06,94938.0,191.4546,191.9765,191.2806,191.4063,94938.0
2020-11-06 10:40:00,198.1,198.61,197.85,198.6,96806.0,191.4449,191.9378,191.2033,191.9281,96806.0
2020-11-06 10:50:00,198.63,199.31,197.97,198.2,175167.0,191.9571,192.6143,191.3193,191.5416,175167.0
2020-11-06 11:00:00,198.26,199.38,198.14,199.38,94816.0,191.5996,192.6819,191.4836,192.6819,94816.0
2020-11-06 11:10:00,199.29,199.46,198.73,199.22,82002.0,192.595,192.7592,192.0538,192.5273,82002.0
2020-11-06 11:20:00,199.2,199.36,198.92,199.27,69147.0,192.508,192.6626,192.2374,192.5756,69147.0
2020-11-06 11:30:00,199.28,199.55,199.13,199.35,110600.0,192.5853,192.8462,192.4403,192.6529,110600.0
2020-11-06 11:40:00,199.34,199.5,199.03,199.16,64723.0,192.6433,192.7979,192.3437,192.4693,64723.0
2020-11-06 11:50:00,199.12,199.67,198.78,199.27,77077.0,192.4307,192.9622,192.1021,192.5756,77077.0
2020-11-06 12:00:00,199.22,199.37,198.89,199.03,61262.0,192.5273,192.6723,192.2084,192.3437,61262.0
2020-11-06 12:10:00,199.02,199.06,198.46,198.67,69690.0,192.334,192.3727,191.7928,191.9958,69690.0
2020-11-06 12:20:00,198.64,198.92,198.37,198.53,94363.0,191.9668,192.2374,191.7059,191.8605,94363.0
2020-11-06 12:30:00,198.48,198.7,198.09,198.21,92356.0,191.8122,192.0248,191.4353,191.5512,92356.0
2020-11-06 12:40:00,198.18,198.9,198.11,198.79,76146.0,191.5222,192.2181,191.4546,192.1118,76146.0
2020-11-06 12:50:00,198.8,198.95,198.56,198.87,65496.0,192.1214,192.2664,191.8895,192.1891,65496.0
2020-11-06 13:00:00,198.93,199.15,198.76,199.15,64093.0,192.247,192.4597,192.0828,192.4597,64093.0
2020-11-06 13:10:00,199.15,199.51,199.12,199.35,128806.0,192.4597,192.8076,192.4307,192.6529,128806.0
2020-11-06 13:20:00,199.33,199.36,198.93,199.19,81741.0,192.6336,192.6626,192.247,192.4983,81741.0
2020-11-06 13:30:00,199.16,199.18,198.9,198.91,41876.0,192.4693,192.4887,192.2181,192.2277,41876.0
2020-11-06 13:40:00,198.9,198.97,198.44,198.9,65088.0,192.2181,192.2857,191.7735,192.2181,65088.0
2020-11-06 13:50:00,198.9,199.2,198.72,199.12,69227.0,192.2181,192.508,192.0441,192.4307,69227.0
2020-11-06 14:00:00,199.16,199.49,198.99,199.47,77082.0,192.4693,192.7882,192.305,192.7689,77082.0
2020-11-06 14:10:00,199.45,199.53,199.22,199.32,88427.0,192.7496,192.8269,192.5273,192.6239,88427.0
2020-11-06 14:20:00,199.29,199.49,199.11,199.3,71008.0,192.595,192.7882,192.421,192.6046,71008.0
2020-11-06 14:30:00,199.33,199.68,198.95,198.95,71109.0,192.6336,192.9719,192.2664,192.2664,71109.0
2020-11-06 14:40:00,198.97,199.07,198.56,198.73,59801.0,192.2857,192.3823,191.8895,192.0538,59801.0
2020-11-06 14:50:00,198.71,198.9,198.52,198.9,60177.0,192.0344,192.2181,191.8508,192.2181,60177.0
2020-11-06 15:00:00,198.88,198.88,198.37,198.58,65702.0,192.1987,192.1987,191.7059,191.9088,65702.0
2020-11-06 15:10:00,198.51,198.86,198.35,198.59,68997.0,191.8412,192.1794,191.6865,191.9185,68997.0
2020-11-06 15:20:00,198.63,198.97,198.51,198.83,195572.0,191.9571,192.2857,191.8412,192.1504,195572.0
2020-11-06 15:30:00,198.83,199.07,198.75,199.0,117520.0,192.1504,192.3823,192.0731,192.3147,117520.0
2020-11-06 15:40:00,199.03,199.43,198.95,199.36,147162.0,192.3437,192.7303,192.2664,192.6626,147162.0
2020-11-06 15:50:00,199.34,199.44,198.32,198.5,355604.0,192.6433,192.7399,191.6575,191.8315,355604.0
2020-11-09 09:30:00,214.69,217.65,213.26,216.3,1622572.0,207.4776,210.3382,206.0956,209.0335,1622572.0
2020-11-09 09:40:00,216.28,217.23,215.01,215.38,1162752.0,209.0142,209.9323,207.7869,208.1444,1162752.0
2020-11-09 09:50:00,215.38,215.4,212.35,212.36,667027.0,208.1444,208.1637,205.2162,205.2259,667027.0
2020-11-09 10:00:00,212.44,214.53,212.28,213.87,589119.0,205.3032,207.323,205.1486,206.6851,589119.0
2020-11-09 10:10:00,213.77,214.92,213.67,214.73,443975.0,206.5885,207.6999,206.4919,207.5163,443975.0
2020-11-09 10:20:00,214.71,215.14,214.41,214.67,375121.0,207.4969,207.9125,207.207,207.4583,375121.0
2020-11-09 10:30:00,214.72,215.38,213.86,214.04,431108.0,207.5066,208.1444,206.6755,206.8494,431108.0
2020-11-09 10:40:00,214.05,214.6,212.83,212.84,335667.0,206.8591,207.3906,205.6801,205.6898,335667.0
2020-11-09 10:50:00,212.81,214.09,212.57,214.08,271201.0,205.6608,206.8978,205.4288,206.8881,271201.0
2020-11-09 11:00:00,214.1,214.4,212.28,213.29,239615.0,206.9074,207.1973,205.1486,206.1246,239615.0
2020-11-09 11:10:00,213.32,213.42,212.38,213.05,170133.0,206.1536,206.2503,205.2452,205.8927,170133.0
2020-11-09 11:20:00,213.04,213.22,212.59,212.96,260447.0,205.883,206.057,205.4481,205.8057,260447.0
2020-11-09 11:30:00,212.94,214.17,212.91,213.88,176980.0,205.7864,206.9751,205.7574,206.6948,176980.0
2020-11-09 11:40:00,213.88,214.88,213.56,214.31,209345.0,206.6948,207.6612,206.3856,207.1104,209345.0
2020-11-09 11:50:00,214.32,215.0,213.86,214.87,239277.0,207.12,207.7772,206.6755,207.6516,239277.0
2020-11-09 12:00:00,214.85,215.52,214.69,215.34,355520.0,207.6322,208.2797,207.4776,208.1058,355520.0
2020-11-09 12:10:00,215.32,215.51,214.92,215.42,185906.0,208.0864,208.2701,207.6999,208.1831,185906.0
2020-11-09 12:20:00,215.38,216.2,215.36,216.17,226131.0,208.1444,208.9369,208.1251,208.9079,226131.0
2020-11-09 12:30:00,216.2,216.78,216.03,216.67,238703.0,208.9369,209.4974,208.7726,209.3911,238703.0
2020-11-09 12:40:00,216.63,217.0,216.35,216.59,213358.0,209.3524,209.71,209.0818,209.3138,213358.0
2020-11-09 12:50:00,216.59,216.74,215.89,216.47,154357.0,209.3138,209.4587,208.6373,209.1978,154357.0
2020-11-09 13:00:00,216.49,216.85,215.81,216.3,141287.0,209.2171,209.565,208.56,209.0335,141287.0
2020-11-09 13:10:00,216.3,216.48,215.96,216.01,162455.0,209.0335,209.2075,208.7049,208.7533,162455.0
2020-11-09 13:20:00,215.99,216.03,215.29,215.77,160152.0,208.7339,208.7726,208.0574,208.5213,160152.0
2020-11-09 13:30:00,215.77,216.13,215.67,215.73,135047.0,208.5213,208.8692,208.4247,208.4827,135047.0
2020-11-09 13:40:00,215.77,216.33,215.43,216.33,177808.0,208.5213,209.0625,208.1927,209.0625,177808.0
2020-11-09 13:50:00,216.32,216.32,215.11,215.55,142935.0,209.0528,209.0528,207.8835,208.3087,142935.0
2020-11-09 14:00:00,215.57,215.74,214.66,215.05,161148.0,208.328,208.4923,207.4486,207.8255,161148.0
2020-11-09 14:10:00,215.08,215.37,214.64,214.81,132031.0,207.8545,208.1348,207.4293,207.5936,132031.0
2020-11-09 14:20:00,214.81,215.14,214.54,214.83,151427.0,207.5936,207.9125,207.3326,207.6129,151427.0
2020-11-09 14:30:00,214.8,214.99,214.14,214.98,196854.0,207.5839,207.7675,206.9461,207.7579,196854.0
2020-11-09 14:40:00,214.96,215.8,214.76,215.72,258264.0,207.7385,208.5503,207.5452,208.473,258264.0
2020-11-09 14:50:00,215.78,215.95,215.26,215.36,198952.0,208.531,208.6953,208.0285,208.1251,198952.0
2020-11-09 15:00:00,215.34,215.66,215.04,215.19,189998.0,208.1058,208.415,207.8158,207.9608,189998.0
2020-11-09 15:10:00,215.17,215.5,214.66,215.0,153893.0,207.9415,208.2604,207.4486,207.7772,153893.0
2020-11-09 15:20:00,214.99,215.06,214.4,214.63,224223.0,207.7675,207.8352,207.1973,207.4196,224223.0
2020-11-09 15:30:00,214.65,215.8,214.65,215.78,237243.0,207.4389,208.5503,207.4389,208.531,237243.0
2020-11-09 15:40:00,215.76,215.81,214.28,214.51,296020.0,208.5117,208.56,207.0814,207.3036,296020.0
2020-11-09 15:50:00,214.52,214.54,212.45,212.75,691540.0,207.3133,207.3326,205.3129,205.6028,691540.0
2020-11-10 09:30:00,211.94,212.83,211.26,212.05,598749.0,204.82,205.6801,204.1628,204.9263,598749.0
2020-11-10 09:40:00,212.04,212.23,210.7,211.82,240935.0,204.9166,205.1002,203.6216,204.704,240935.0
2020-11-10 09:50:00,211.77,213.16,211.76,212.78,260282.0,204.6557,205.999,204.646,205.6318,260282.0
2020-11-10 10:00:00,212.77,213.85,212.62,213.69,238442.0,205.6221,206.6658,205.4771,206.5112,238442.0
2020-11-10 10:10:00,213.69,214.06,213.0,213.99,242967.0,206.5112,206.8688,205.8444,206.8011,242967.0
2020-11-10 10:20:00,213.91,214.03,212.5,212.59,163197.0,206.7238,206.8398,205.3612,205.4481,163197.0
2020-11-10 10:30:00,212.6,212.76,210.94,211.17,177385.0,205.4578,205.6124,203.8536,204.0759,177385.0
2020-11-10 10:40:00,211.14,211.57,210.66,211.43,180821.0,204.0469,204.4624,203.583,204.3271,180821.0
2020-11-10 10:50:00,211.4,211.8,210.94,210.98,155622.0,204.2981,204.6847,203.8536,203.8922,155622.0
2020-11-10 11:00:00,210.95,211.76,210.66,211.67,171756.0,203.8632,204.646,203.583,204.5591,171756.0
2020-11-10 11:10:00,211.62,211.94,210.8,210.91,130494.0,204.5107,204.82,203.7183,203.8246,130494.0
2020-11-10 11:20:00,210.86,211.59,210.7,211.27,89567.0,203.7763,204.4817,203.6216,204.1725,89567.0
2020-11-10 11:30:00,211.26,211.33,210.54,210.89,75198.0,204.1628,204.2305,203.467,203.8053,75198.0
2020-11-10 11:40:00,210.89,211.77,210.79,211.43,133480.0,203.8053,204.6557,203.7086,204.3271,133480.0
2020-11-10 11:50:00,211.4,211.56,211.05,211.34,64226.0,204.2981,204.4528,203.9599,204.2401,64226.0
2020-11-10 12:00:00,211.33,212.48,211.32,212.31,79615.0,204.2305,205.3418,204.2208,205.1776,79615.0
2020-11-10 12:10:00,212.29,213.0,212.17,212.94,87789.0,205.1582,205.8444,205.0423,205.7864,87789.0
2020-11-10 12:20:00,212.88,212.91,212.22,212.28,52461.0,205.7284,205.7574,205.0906,205.1486,52461.0
2020-11-10 12:30:00,212.25,212.35,211.65,211.87,79993.0,205.1196,205.2162,204.5397,204.7523,79993.0
2020-11-10 12:40:00,211.9,212.85,211.9,212.76,59825.0,204.7813,205.6994,204.7813,205.6124,59825.0
2020-11-10 12:50:00,212.75,212.98,212.53,212.86,56375.0,205.6028,205.825,205.3902,205.7091,56375.0
2020-11-10 13:00:00,212.87,213.1,212.37,212.38,64094.0,205.7187,205.941,205.2355,205.2452,64094.0
2020-11-10 13:10:00,212.41,212.45,211.81,211.86,82138.0,205.2742,205.3129,204.6944,204.7427,82138.0
2020-11-10 13:20:00,211.86,212.0,211.26,211.52,98309.0,204.7427,204.878,204.1628,204.4141,98309.0
2020-11-10 13:30:00,211.49,211.73,211.31,211.66,106225.0,204.3851,204.617,204.2111,204.5494,106225.0
2020-11-10 13:40:00,211.64,211.99,211.63,211.91,69546.0,204.5301,204.8683,204.5204,204.791,69546.0
2020-11-10 13:50:00,211.92,212.66,211.92,212.57,72935.0,204.8007,205.5158,204.8007,205.4288,72935.0
2020-11-10 14:00:00,212.63,212.83,212.35,212.35,60527.0,205.4868,205.6801,205.2162,205.2162,60527.0
2020-11-10 14:10:00,212.36,212.44,211.84,212.17,85809.0,205.2259,205.3032,204.7233,205.0423,85809.0
2020-11-10 14:20:00,212.24,212.94,211.95,212.12,85913.0,205.1099,205.7864,204.8296,204.9939,85913.0
2020-11-10 14:30:00,212.1,212.68,212.1,212.51,55951.0,204.9746,205.5351,204.9746,205.3708,55951.0
2020-11-10 14:40:00,212.51,212.85,212.05,212.45,73299.0,205.3708,205.6994,204.9263,205.3129,73299.0
2020-11-10 14:50:00,212.41,212.72,212.28,212.46,140844.0,205.2742,205.5738,205.1486,205.3225,140844.0
2020-11-10 15:00:00,212.47,212.9,211.79,212.01,104419.0,205.3322,205.7477,204.675,204.8876,104419.0
2020-11-10 15:10:00,212.05,212.88,211.99,212.69,82181.0,204.9263,205.7284,204.8683,205.5448,82181.0
2020-11-10 15:20:00,212.72,213.35,212.69,213.22,104566.0,205.5738,206.1826,205.5448,206.057,104566.0
2020-11-10 15:30:00,213.22,213.4,212.4,212.43,132228.0,206.057,206.2309,205.2645,205.2935,132228.0
2020-11-10 15:40:00,212.43,213.18,212.43,212.85,158675.0,205.2935,206.0183,205.2935,205.6994,158675.0
2020-11-10 15:50:00,212.85,213.65,212.76,213.31,388129.0,205.6994,206.4725,205.6124,206.144,388129.0
2020-11-11 09:30:00,212.17,213.65,212.01,212.9,385346.0,205.0423,206.4725,204.8876,205.7477,385346.0
2020-11-11 09:40:00,212.95,213.86,212.55,212.55,127612.0,205.7961,206.6755,205.4095,205.4095,127612.0
2020-11-11 09:50:00,212.56,213.1,211.67,211.73,135572.0,205.4192,205.941,204.5591,204.617,135572.0
2020-11-11 10:00:00,211.71,212.69,211.7,212.68,69178.0,204.5977,205.5448,204.588,205.5351,69178.0
2020-11-11 10:10:00,212.69,213.01,212.31,212.85,87744.0,205.5448,205.854,205.1776,205.6994,87744.0
2020-11-11 10:20:00,212.75,212.83,211.92,212.31,55824.0,205.6028,205.6801,204.8007,205.1776,55824.0
2020-11-11 10:30:00,212.34,212.85,212.03,212.17,94916.0,205.2065,205.6994,204.907,205.0423,94916.0
2020-11-11 10:40:00,212.25,212.31,211.95,212.05,68697.0,205.1196,205.1776,204.8296,204.9263,68697.0
2020-11-11 10:50:00,212.05,212.66,211.94,212.54,41298.0,204.9263,205.5158,204.82,205.3998,41298.0
2020-11-11 11:00:00,212.55,213.4,212.43,213.39,59259.0,205.4095,206.2309,205.2935,206.2213,59259.0
2020-11-11 11:10:00,213.33,213.74,213.3,213.71,70378.0,206.1633,206.5595,206.1343,206.5305,70378.0
2020-11-11 11:20:00,213.73,213.81,213.48,213.54,76466.0,206.5499,206.6272,206.3082,206.3662,76466.0
2020-11-11 11:30:00,213.57,214.0,213.57,213.8,86857.0,206.3952,206.8108,206.3952,206.6175,86857.0
2020-11-11 11:40:00,213.79,214.28,213.76,214.22,81545.0,206.6078,207.0814,206.5788,207.0234,81545.0
2020-11-11 11:50:00,214.24,214.24,213.85,214.01,65654.0,207.0427,207.0427,206.6658,206.8204,65654.0
2020-11-11 12:00:00,214.0,214.17,213.79,214.14,67069.0,206.8108,206.9751,206.6078,206.9461,67069.0
2020-11-11 12:10:00,214.13,214.19,213.58,213.69,27674.0,206.9364,206.9944,206.4049,206.5112,27674.0
2020-11-11 12:20:00,213.71,213.86,213.62,213.75,27862.0,206.5305,206.6755,206.4435,206.5692,27862.0
2020-11-11 12:30:00,213.78,213.88,213.53,213.66,34500.0,206.5982,206.6948,206.3566,206.4822,34500.0
2020-11-11 12:40:00,213.63,213.68,213.35,213.37,37035.0,206.4532,206.5015,206.1826,206.2019,37035.0
2020-11-11 12:50:00,213.36,213.36,212.89,213.01,66093.0,206.1923,206.1923,205.7381,205.854,66093.0
2020-11-11 13:00:00,213.05,213.27,213.03,213.11,41600.0,205.8927,206.1053,205.8734,205.9507,41600.0
2020-11-11 13:10:00,213.05,213.14,212.9,213.01,48155.0,205.8927,205.9797,205.7477,205.854,48155.0
2020-11-11 13:20:00,213.05,213.1,212.77,212.83,59411.0,205.8927,205.941,205.6221,205.6801,59411.0
2020-11-11 13:30:00,212.88,213.54,212.87,213.52,72710.0,205.7284,206.3662,205.7187,206.3469,72710.0
2020-11-11 13:40:00,213.5,213.5,212.98,213.32,56318.0,206.3276,206.3276,205.825,206.1536,56318.0
2020-11-11 13:50:00,213.32,213.36,212.93,212.93,43065.0,206.1536,206.1923,205.7767,205.7767,43065.0
2020-11-11 14:00:00,212.93,213.26,212.87,213.07,39159.0,205.7767,206.0956,205.7187,205.912,39159.0
2020-11-11 14:10:00,213.09,213.21,212.68,212.75,51604.0,205.9314,206.0473,205.5351,205.6028,51604.0
2020-11-11 14:20:00,212.75,213.01,212.48,212.88,90862.0,205.6028,205.854,205.3418,205.7284,90862.0
2020-11-11 14:30:00,212.88,212.98,212.62,212.7,50230.0,205.7284,205.825,205.4771,205.5545,50230.0
2020-11-11 14:40:00,212.68,212.74,212.22,212.52,112366.0,205.5351,205.5931,205.0906,205.3805,112366.0
2020-11-11 14:50:00,212.47,212.8,212.26,212.38,84299.0,205.3322,205.6511,205.1292,205.2452,84299.0
2020-11-11 15:00:00,212.4,212.94,212.33,212.91,98672.0,205.2645,205.7864,205.1969,205.7574,98672.0
2020-11-11 15:10:00,212.9,213.0,212.73,212.83,74218.0,205.7477,205.8444,205.5834,205.6801,74218.0
2020-11-11 15:20:00,212.81,212.83,212.21,212.48,110553.0,205.6608,205.6801,205.0809,205.3418,110553.0
2020-11-11 15:30:00,212.48,213.07,212.45,212.97,112450.0,205.3418,205.912,205.3129,205.8154,112450.0
2020-11-11 15:40:00,212.97,213.45,212.92,213.43,133451.0,205.8154,206.2793,205.7671,206.2599,133451.0
2020-11-11 15:50:00,213.45,213.69,212.54,212.74,405339.0,206.2793,206.5112,205.3998,205.5931,405339.0
2020-11-12 09:30:00,211.43,212.54,210.5,210.81,414540.0,204.6411,205.7154,203.7409,204.041,414540.0
2020-11-12 09:40:00,210.77,210.77,209.19,209.39,219177.0,204.0023,204.0023,202.473,202.6666,219177.0
2020-11-12 09:50:00,209.38,209.74,208.84,208.92,158138.0,202.6569,203.0053,202.1342,202.2117,158138.0
2020-11-12 10:00:00,208.95,209.2,208.39,208.84,195545.0,202.2407,202.4827,201.6987,202.1342,195545.0
2020-11-12 10:10:00,208.83,209.97,208.83,209.73,366935.0,202.1246,203.228,202.1246,202.9957,366935.0
2020-11-12 10:20:00,209.76,209.82,208.37,208.91,152275.0,203.0247,203.0828,201.6793,202.202,152275.0
2020-11-12 10:30:00,208.87,209.22,208.74,208.98,86207.0,202.1633,202.502,202.0375,202.2697,86207.0
2020-11-12 10:40:00,208.99,209.38,208.75,209.28,163643.0,202.2794,202.6569,202.0471,202.5601,163643.0
2020-11-12 10:50:00,209.3,209.66,209.03,209.2,97739.0,202.5795,202.9279,202.3181,202.4827,97739.0
2020-11-12 11:00:00,209.2,209.96,209.06,209.93,148647.0,202.4827,203.2183,202.3472,203.1892,148647.0
2020-11-12 11:10:00,209.92,210.07,209.18,209.31,67165.0,203.1796,203.3247,202.4633,202.5891,67165.0
2020-11-12 11:20:00,209.31,209.57,209.17,209.56,58882.0,202.5891,202.8408,202.4536,202.8311,58882.0
2020-11-12 11:30:00,209.53,209.55,209.13,209.13,53997.0,202.8021,202.8214,202.4149,202.4149,53997.0
2020-11-12 11:40:00,209.12,209.32,208.9,209.05,48204.0,202.4052,202.5988,202.1923,202.3375,48204.0
2020-11-12 11:50:00,209.06,209.51,208.99,209.39,43207.0,202.3472,202.7827,202.2794,202.6666,43207.0
2020-11-12 12:00:00,209.37,209.9,209.2,209.88,52210.0,202.6472,203.1602,202.4827,203.1408,52210.0
2020-11-12 12:10:00,209.88,209.91,209.65,209.87,40663.0,203.1408,203.1699,202.9182,203.1312,40663.0
2020-11-12 12:20:00,209.89,210.17,209.32,209.42,72998.0,203.1505,203.4215,202.5988,202.6956,72998.0
2020-11-12 12:30:00,209.38,209.54,208.96,208.96,52530.0,202.6569,202.8118,202.2504,202.2504,52530.0
2020-11-12 12:40:00,208.95,209.02,208.51,208.55,74592.0,202.2407,202.3085,201.8148,201.8536,74592.0
2020-11-12 12:50:00,208.55,208.9,208.12,208.82,105292.0,201.8536,202.1923,201.4374,202.1149,105292.0
2020-11-12 13:00:00,208.82,209.1,208.6,208.78,47438.0,202.1149,202.3859,201.9019,202.0762,47438.0
2020-11-12 13:10:00,208.78,208.78,208.17,208.6,63815.0,202.0762,202.0762,201.4858,201.9019,63815.0
2020-11-12 13:20:00,208.6,208.88,208.28,208.5,71038.0,201.9019,202.173,201.5922,201.8052,71038.0
2020-11-12 13:30:00,208.5,209.06,208.3,208.99,57275.0,201.8052,202.3472,201.6116,202.2794,57275.0
2020-11-12 13:40:00,208.97,209.01,208.41,208.46,65861.0,202.2601,202.2988,201.718,201.7664,65861.0
2020-11-12 13:50:00,208.47,209.03,208.39,208.97,88247.0,201.7761,202.3181,201.6987,202.2601,88247.0
2020-11-12 14:00:00,208.96,209.18,208.57,208.58,52201.0,202.2504,202.4633,201.8729,201.8826,52201.0
2020-11-12 14:10:00,208.6,208.69,208.01,208.05,56692.0,201.9019,201.9891,201.3309,201.3696,56692.0
2020-11-12 14:20:00,208.07,208.3,207.91,208.24,105507.0,201.389,201.6116,201.2341,201.5535,105507.0
2020-11-12 14:30:00,208.2,208.51,208.0,208.18,69151.0,201.5148,201.8148,201.3212,201.4954,69151.0
2020-11-12 14:40:00,208.2,208.2,207.75,208.03,55212.0,201.5148,201.5148,201.0792,201.3502,55212.0
2020-11-12 14:50:00,208.01,208.26,207.71,207.75,81758.0,201.3309,201.5729,201.0405,201.0792,81758.0
2020-11-12 15:00:00,207.74,207.86,207.27,207.47,104943.0,201.0696,201.1857,200.6147,200.8082,104943.0
2020-11-12 15:10:00,207.5,208.23,207.36,208.12,106401.0,200.8373,201.5438,200.7018,201.4374,106401.0
2020-11-12 15:20:00,208.18,208.32,207.73,207.81,77867.0,201.4954,201.6309,201.0599,201.1373,77867.0
2020-11-12 15:30:00,207.77,207.86,207.18,207.85,103735.0,201.0986,201.1857,200.5275,201.176,103735.0
2020-11-12 15:40:00,207.86,208.09,207.14,207.45,152494.0,201.1857,201.4083,200.4888,200.7889,152494.0
2020-11-12 15:50:00,207.51,208.39,207.5,208.22,339732.0,200.8469,201.6987,200.8373,201.5341,339732.0
2020-11-13 09:30:00,209.91,210.0,208.56,209.04,244234.0,203.1699,203.257,201.8632,202.3278,244234.0
2020-11-13 09:40:00,209.11,209.78,208.92,209.55,111887.0,202.3956,203.0441,202.2117,202.8214,111887.0
2020-11-13 09:50:00,209.53,209.53,208.39,208.56,123983.0,202.8021,202.8021,201.6987,201.8632,123983.0
2020-11-13 10:00:00,208.52,208.54,207.88,208.0,130372.0,201.8245,201.8439,201.2051,201.3212,130372.0
2020-11-13 10:10:00,208.01,208.05,207.31,207.54,116423.0,201.3309,201.3696,200.6534,200.876,116423.0
2020-11-13 10:20:00,207.58,208.19,207.3,208.08,100035.0,200.9147,201.5051,200.6437,201.3986,100035.0
2020-11-13 10:30:00,208.05,208.4,207.85,208.03,90657.0,201.3696,201.7084,201.176,201.3502,90657.0
2020-11-13 10:40:00,208.04,208.9,207.98,208.89,59664.0,201.3599,202.1923,201.3019,202.1826,59664.0
2020-11-13 10:50:00,208.85,208.98,208.33,208.96,65424.0,202.1439,202.2697,201.6406,202.2504,65424.0
2020-11-13 11:00:00,208.98,209.49,208.77,209.31,124905.0,202.2697,202.7634,202.0665,202.5891,124905.0
2020-11-13 11:10:00,209.29,209.31,208.92,208.96,61972.0,202.5698,202.5891,202.2117,202.2504,61972.0
2020-11-13 11:20:00,208.95,208.96,208.57,208.58,61427.0,202.2407,202.2504,201.8729,201.8826,61427.0
2020-11-13 11:30:00,208.56,208.87,208.36,208.78,57162.0,201.8632,202.1633,201.6697,202.0762,57162.0
2020-11-13 11:40:00,208.76,209.45,208.76,209.43,41189.0,202.0568,202.7247,202.0568,202.7053,41189.0
2020-11-13 11:50:00,209.45,209.7,209.36,209.63,47516.0,202.7247,202.9666,202.6375,202.8989,47516.0
2020-11-13 12:00:00,209.64,209.7,209.16,209.19,46629.0,202.9086,202.9666,202.444,202.473,46629.0
2020-11-13 12:10:00,209.2,209.42,208.99,209.31,64886.0,202.4827,202.6956,202.2794,202.5891,64886.0
2020-11-13 12:20:00,209.31,209.44,209.23,209.41,45850.0,202.5891,202.715,202.5117,202.6859,45850.0
2020-11-13 12:30:00,209.42,209.55,209.31,209.55,53706.0,202.6956,202.8214,202.5891,202.8214,53706.0
2020-11-13 12:40:00,209.55,209.66,209.29,209.39,44161.0,202.8214,202.9279,202.5698,202.6666,44161.0
2020-11-13 12:50:00,209.36,209.45,209.23,209.44,45179.0,202.6375,202.7247,202.5117,202.715,45179.0
2020-11-13 13:00:00,209.45,209.59,209.36,209.39,42159.0,202.7247,202.8602,202.6375,202.6666,42159.0
2020-11-13 13:10:00,209.4,209.49,209.19,209.43,58408.0,202.6763,202.7634,202.473,202.7053,58408.0
2020-11-13 13:20:00,209.43,209.53,209.18,209.42,75330.0,202.7053,202.8021,202.4633,202.6956,75330.0
2020-11-13 13:30:00,209.42,209.43,208.91,208.99,56204.0,202.6956,202.7053,202.202,202.2794,56204.0
2020-11-13 13:40:00,208.98,209.26,208.84,209.18,85959.0,202.2697,202.5408,202.1342,202.4633,85959.0
2020-11-13 13:50:00,209.19,209.3,209.02,209.15,46690.0,202.473,202.5795,202.3085,202.4343,46690.0
2020-11-13 14:00:00,209.15,209.51,209.07,209.51,72176.0,202.4343,202.7827,202.3569,202.7827,72176.0
2020-11-13 14:10:00,209.52,209.89,209.41,209.88,80299.0,202.7924,203.1505,202.6859,203.1408,80299.0
2020-11-13 14:20:00,209.89,210.3,209.87,210.1,107724.0,203.1505,203.5474,203.1312,203.3538,107724.0
2020-11-13 14:30:00,210.11,210.24,210.0,210.15,81355.0,203.3635,203.4893,203.257,203.4022,81355.0
2020-11-13 14:40:00,210.14,210.19,209.7,209.74,62556.0,203.3925,203.4409,202.9666,203.0053,62556.0
2020-11-13 14:50:00,209.75,210.41,209.75,210.32,114596.0,203.015,203.6538,203.015,203.5667,114596.0
2020-11-13 15:00:00,210.31,210.42,210.13,210.25,87653.0,203.557,203.6635,203.3828,203.499,87653.0
2020-11-13 15:10:00,210.26,210.28,209.67,209.91,101790.0,203.5086,203.528,202.9376,203.1699,101790.0
2020-11-13 15:20:00,209.93,210.3,209.87,210.29,84033.0,203.1892,203.5474,203.1312,203.5377,84033.0
2020-11-13 15:30:00,210.3,211.07,210.21,210.86,145114.0,203.5474,204.2926,203.4602,204.0894,145114.0
2020-11-13 15:40:00,210.86,211.28,210.67,210.67,133364.0,204.0894,204.4959,203.9055,203.9055,133364.0
2020-11-13 15:50:00,210.63,210.92,210.43,210.44,344296.0,203.8668,204.1475,203.6732,203.6829,344296.0
2020-11-16 09:30:00,214.93,214.93,213.4,213.75,465823.0,208.0287,208.0287,206.5478,206.8866,465823.0
2020-11-16 09:40:00,213.77,213.84,213.02,213.78,160946.0,206.9059,206.9737,206.18,206.9156,160946.0
2020-11-16 09:50:00,213.83,214.09,212.61,213.26,120205.0,206.964,207.2157,205.7832,206.4123,120205.0
2020-11-16 10:00:00,213.29,213.29,212.53,212.88,91568.0,206.4414,206.4414,205.7058,206.0445,91568.0
2020-11-16 10:10:00,212.88,212.89,212.07,212.19,100212.0,206.0445,206.0542,205.2605,205.3767,100212.0
2020-11-16 10:20:00,212.16,212.7,211.83,212.7,127910.0,205.3476,205.8703,205.0282,205.8703,127910.0
2020-11-16 10:30:00,212.71,213.06,212.65,212.91,135653.0,205.88,206.2187,205.8219,206.0736,135653.0
2020-11-16 10:40:00,212.9,213.06,212.71,212.99,93464.0,206.0639,206.2187,205.88,206.151,93464.0
2020-11-16 10:50:00,212.99,213.47,212.98,213.45,112154.0,206.151,206.6156,206.1413,206.5962,112154.0
2020-11-16 11:00:00,213.48,213.54,213.1,213.48,100276.0,206.6253,206.6833,206.2575,206.6253,100276.0
2020-11-16 11:10:00,213.49,214.27,213.47,214.25,110970.0,206.6349,207.3899,206.6156,207.3705,110970.0
2020-11-16 11:20:00,214.25,214.85,214.24,214.83,127095.0,207.3705,207.9513,207.3608,207.9319,127095.0
2020-11-16 11:30:00,214.83,215.09,214.57,214.61,226843.0,207.9319,208.1836,207.6803,207.719,226843.0
2020-11-16 11:40:00,214.61,214.7,214.21,214.21,70679.0,207.719,207.8061,207.3318,207.3318,70679.0
2020-11-16 11:50:00,214.22,214.35,213.93,214.11,76293.0,207.3415,207.4673,207.0608,207.235,76293.0
2020-11-16 12:00:00,214.11,214.68,213.85,213.98,77967.0,207.235,207.7867,206.9834,207.1092,77967.0
2020-11-16 12:10:00,213.97,214.31,213.7,213.72,56937.0,207.0995,207.4286,206.8382,206.8575,56937.0
2020-11-16 12:20:00,213.7,213.74,213.42,213.66,60428.0,206.8382,206.8769,206.5672,206.7995,60428.0
2020-11-16 12:30:00,213.64,213.68,213.47,213.57,39049.0,206.7801,206.8188,206.6156,206.7124,39049.0
2020-11-16 12:40:00,213.58,213.9,213.52,213.88,114225.0,206.722,207.0318,206.664,207.0124,114225.0
2020-11-16 12:50:00,213.89,214.25,213.73,214.24,75914.0,207.0221,207.3705,206.8672,207.3608,75914.0
2020-11-16 13:00:00,214.22,214.25,213.95,214.18,69755.0,207.3415,207.3705,207.0802,207.3028,69755.0
2020-11-16 13:10:00,214.2,214.2,213.64,213.7,53680.0,207.3221,207.3221,206.7801,206.8382,53680.0
2020-11-16 13:20:00,213.71,213.79,212.98,213.05,96942.0,206.8479,206.9253,206.1413,206.2091,96942.0
2020-11-16 13:30:00,213.07,213.4,213.01,213.22,77811.0,206.2284,206.5478,206.1703,206.3736,77811.0
2020-11-16 13:40:00,213.2,213.2,212.57,212.69,74169.0,206.3542,206.3542,205.7445,205.8606,74169.0
2020-11-16 13:50:00,212.68,213.28,212.68,213.17,67824.0,205.8509,206.4317,205.8509,206.3252,67824.0
2020-11-16 14:00:00,213.19,213.42,212.99,213.34,50217.0,206.3446,206.5672,206.151,206.4897,50217.0
2020-11-16 14:10:00,213.32,213.41,213.21,213.32,45824.0,206.4704,206.5575,206.3639,206.4704,45824.0
2020-11-16 14:20:00,213.34,213.69,213.3,213.69,68583.0,206.4897,206.8285,206.451,206.8285,68583.0
2020-11-16 14:30:00,213.68,213.76,213.23,213.39,83973.0,206.8188,206.8963,206.3833,206.5381,83973.0
2020-11-16 14:40:00,213.37,213.37,212.58,212.59,54412.0,206.5188,206.5188,205.7541,205.7638,54412.0
2020-11-16 14:50:00,212.61,212.76,212.5,212.61,60183.0,205.7832,205.9284,205.6767,205.7832,60183.0
2020-11-16 15:00:00,212.64,212.68,212.08,212.31,59612.0,205.8122,205.8509,205.2702,205.4928,59612.0
2020-11-16 15:10:00,212.29,212.43,212.08,212.28,62225.0,205.4735,205.609,205.2702,205.4638,62225.0
2020-11-16 15:20:00,212.29,212.59,211.96,212.08,72948.0,205.4735,205.7638,205.1541,205.2702,72948.0
2020-11-16 15:30:00,212.09,212.53,212.03,212.3,71539.0,205.2799,205.7058,205.2218,205.4831,71539.0
2020-11-16 15:40:00,212.31,212.68,212.27,212.53,97526.0,205.4928,205.8509,205.4541,205.7058,97526.0
2020-11-16 15:50:00,212.47,212.88,211.91,212.85,494783.0,205.6477,206.0445,205.1057,206.0155,494783.0
2020-11-17 09:30:00,210.56,211.38,209.5,210.81,365751.0,203.799,204.5927,202.773,204.041,365751.0
2020-11-17 09:40:00,210.83,210.92,210.37,210.79,136226.0,204.0603,204.1475,203.6151,204.0216,136226.0
2020-11-17 09:50:00,210.83,210.85,209.91,209.96,122051.0,204.0603,204.0797,203.1699,203.2183,122051.0
2020-11-17 10:00:00,209.93,210.66,209.86,210.06,90580.0,203.1892,203.8958,203.1215,203.3151,90580.0
2020-11-17 10:10:00,210.05,210.36,209.77,210.28,87244.0,203.3054,203.6054,203.0344,203.528,87244.0
2020-11-17 10:20:00,210.33,210.44,210.04,210.37,80724.0,203.5764,203.6829,203.2957,203.6151,80724.0
2020-11-17 10:30:00,210.42,210.66,210.35,210.6,90049.0,203.6635,203.8958,203.5958,203.8377,90049.0
2020-11-17 10:40:00,210.6,210.86,210.45,210.53,75395.0,203.8377,204.0894,203.6925,203.77,75395.0
2020-11-17 10:50:00,210.53,211.09,210.45,210.99,62973.0,203.77,204.312,203.6925,204.2152,62973.0
2020-11-17 11:00:00,210.98,211.1,210.63,210.74,73148.0,204.2055,204.3217,203.8668,203.9732,73148.0
2020-11-17 11:10:00,210.71,211.03,210.54,210.76,101217.0,203.9442,204.2539,203.7797,203.9926,101217.0
2020-11-17 11:20:00,210.77,211.26,210.54,210.63,69256.0,204.0023,204.4765,203.7797,203.8668,69256.0
2020-11-17 11:30:00,210.64,211.04,210.52,210.69,57729.0,203.8764,204.2636,203.7603,203.9248,57729.0
2020-11-17 11:40:00,210.69,210.98,210.6,210.61,150777.0,203.9248,204.2055,203.8377,203.8474,150777.0
2020-11-17 11:50:00,210.61,210.63,210.31,210.63,56980.0,203.8474,203.8668,203.557,203.8668,56980.0
2020-11-17 12:00:00,210.63,210.84,210.53,210.69,50557.0,203.8668,204.07,203.77,203.9248,50557.0
2020-11-17 12:10:00,210.69,211.4,210.68,210.98,59180.0,203.9248,204.612,203.9152,204.2055,59180.0
2020-11-17 12:20:00,210.98,211.2,210.88,211.13,47227.0,204.2055,204.4185,204.1087,204.3507,47227.0
2020-11-17 12:30:00,211.13,211.61,211.13,211.37,82985.0,204.3507,204.8153,204.3507,204.583,82985.0
2020-11-17 12:40:00,211.36,211.67,211.36,211.51,83653.0,204.5733,204.8734,204.5733,204.7185,83653.0
2020-11-17 12:50:00,211.52,211.82,211.49,211.63,63969.0,204.7282,205.0186,204.6991,204.8347,63969.0
2020-11-17 13:00:00,211.67,211.77,211.56,211.75,39776.0,204.8734,204.9702,204.7669,204.9508,39776.0
2020-11-17 13:10:00,211.71,212.0,211.55,211.68,55911.0,204.9121,205.1928,204.7572,204.883,55911.0
2020-11-17 13:20:00,211.67,211.76,211.51,211.75,48845.0,204.8734,204.9605,204.7185,204.9508,48845.0
2020-11-17 13:30:00,211.75,211.95,211.68,211.83,49618.0,204.9508,205.1444,204.883,205.0282,49618.0
2020-11-17 13:40:00,211.81,211.88,211.41,211.46,37457.0,205.0089,205.0766,204.6217,204.6701,37457.0
2020-11-17 13:50:00,211.45,211.45,210.97,211.15,64990.0,204.6604,204.6604,204.1958,204.3701,64990.0
2020-11-17 14:00:00,211.14,211.61,211.13,211.57,41763.0,204.3604,204.8153,204.3507,204.7766,41763.0
2020-11-17 14:10:00,211.56,211.71,211.46,211.5,51768.0,204.7669,204.9121,204.6701,204.7088,51768.0
2020-11-17 14:20:00,211.5,211.61,211.29,211.41,39673.0,204.7088,204.8153,204.5056,204.6217,39673.0
2020-11-17 14:30:00,211.44,211.64,211.42,211.63,38964.0,204.6508,204.8443,204.6314,204.8347,38964.0
2020-11-17 14:40:00,211.65,212.09,211.65,212.06,70920.0,204.854,205.2799,204.854,205.2508,70920.0
2020-11-17 14:50:00,212.05,212.06,211.69,211.76,75829.0,205.2412,205.2508,204.8927,204.9605,75829.0
2020-11-17 15:00:00,211.75,211.86,211.55,211.56,55401.0,204.9508,205.0573,204.7572,204.7669,55401.0
2020-11-17 15:10:00,211.56,211.62,211.27,211.35,62659.0,204.7669,204.825,204.4862,204.5636,62659.0
2020-11-17 15:20:00,211.36,211.4,210.55,210.77,120732.0,204.5733,204.612,203.7893,204.0023,120732.0
2020-11-17 15:30:00,210.78,211.04,210.75,210.99,107385.0,204.0119,204.2636,203.9829,204.2152,107385.0
2020-11-17 15:40:00,210.98,211.04,210.66,210.92,129897.0,204.2055,204.2636,203.8958,204.1475,129897.0
2020-11-17 15:50:00,210.89,211.19,210.47,210.71,406619.0,204.1184,204.4088,203.7119,203.9442,406619.0
2020-11-18 09:30:00,209.72,210.0,208.65,209.77,317098.0,202.986,203.257,201.9503,203.0344,317098.0
2020-11-18 09:40:00,209.79,211.15,209.59,210.71,237975.0,203.0537,204.3701,202.8602,203.9442,237975.0
2020-11-18 09:50:00,210.71,210.89,208.76,208.95,237437.0,203.9442,204.1184,202.0568,202.2407,237437.0
2020-11-18 10:00:00,208.95,209.28,208.77,209.1,139532.0,202.2407,202.5601,202.0665,202.3859,139532.0
2020-11-18 10:10:00,209.11,209.65,208.89,209.16,109053.0,202.3956,202.9182,202.1826,202.444,109053.0
2020-11-18 10:20:00,209.17,209.95,209.14,209.81,87671.0,202.4536,203.2086,202.4246,203.0731,87671.0
2020-11-18 10:30:00,209.83,209.87,209.5,209.83,76972.0,203.0925,203.1312,202.773,203.0925,76972.0
2020-11-18 10:40:00,209.81,210.1,209.81,210.01,46664.0,203.0731,203.3538,203.0731,203.2667,46664.0
2020-11-18 10:50:00,210.02,210.31,209.98,210.16,45207.0,203.2763,203.557,203.2376,203.4119,45207.0
2020-11-18 11:00:00,210.13,210.35,210.05,210.21,37276.0,203.3828,203.5958,203.3054,203.4602,37276.0
2020-11-18 11:10:00,210.21,210.39,210.18,210.27,50294.0,203.4602,203.6345,203.4312,203.5183,50294.0
2020-11-18 11:20:00,210.27,210.32,209.73,209.74,49062.0,203.5183,203.5667,202.9957,203.0053,49062.0
2020-11-18 11:30:00,209.75,209.79,209.19,209.36,71451.0,203.015,203.0537,202.473,202.6375,71451.0
2020-11-18 11:40:00,209.37,209.7,209.14,209.69,85947.0,202.6472,202.9666,202.4246,202.9569,85947.0
2020-11-18 11:50:00,209.69,210.07,209.62,209.9,114937.0,202.9569,203.3247,202.8892,203.1602,114937.0
2020-11-18 12:00:00,209.92,210.06,209.74,209.75,34258.0,203.1796,203.3151,203.0053,203.015,34258.0
2020-11-18 12:10:00,209.74,210.11,209.73,210.05,72974.0,203.0053,203.3635,202.9957,203.3054,72974.0
2020-11-18 12:20:00,210.07,210.29,209.91,210.19,103674.0,203.3247,203.5377,203.1699,203.4409,103674.0
2020-11-18 12:30:00,210.18,210.42,210.1,210.35,36640.0,203.4312,203.6635,203.3538,203.5958,36640.0
2020-11-18 12:40:00,210.37,210.61,210.12,210.14,44532.0,203.6151,203.8474,203.3731,203.3925,44532.0
2020-11-18 12:50:00,210.14,210.28,209.75,209.81,48601.0,203.3925,203.528,203.015,203.0731,48601.0
2020-11-18 13:00:00,209.81,210.09,209.73,210.02,67183.0,203.0731,203.3441,202.9957,203.2763,67183.0
2020-11-18 13:10:00,210.0,210.08,209.67,210.06,64734.0,203.257,203.3344,202.9376,203.3151,64734.0
2020-11-18 13:20:00,210.05,210.09,209.64,209.64,49485.0,203.3054,203.3441,202.9086,202.9086,49485.0
2020-11-18 13:30:00,209.62,209.82,209.58,209.67,45400.0,202.8892,203.0828,202.8505,202.9376,45400.0
2020-11-18 13:40:00,209.65,209.68,209.07,209.15,93814.0,202.9182,202.9473,202.3569,202.4343,93814.0
2020-11-18 13:50:00,209.15,209.38,209.05,209.33,53147.0,202.4343,202.6569,202.3375,202.6085,53147.0
2020-11-18 14:00:00,209.33,209.52,209.21,209.38,54857.0,202.6085,202.7924,202.4924,202.6569,54857.0
2020-11-18 14:10:00,209.35,209.39,208.64,208.66,79257.0,202.6279,202.6666,201.9407,201.96,79257.0
2020-11-18 14:20:00,208.66,208.89,208.45,208.88,64928.0,201.96,202.1826,201.7568,202.173,64928.0
2020-11-18 14:30:00,208.93,209.06,208.61,208.67,66267.0,202.2213,202.3472,201.9116,201.9697,66267.0
2020-11-18 14:40:00,208.68,209.14,208.67,209.01,71611.0,201.9794,202.4246,201.9697,202.2988,71611.0
2020-11-18 14:50:00,208.98,209.43,208.98,209.16,56664.0,202.2697,202.7053,202.2697,202.444,56664.0
2020-11-18 15:00:00,209.18,209.2,208.7,209.06,47489.0,202.4633,202.4827,201.9987,202.3472,47489.0
2020-11-18 15:10:00,209.08,209.44,209.06,209.23,92841.0,202.3665,202.715,202.3472,202.5117,92841.0
2020-11-18 15:20:00,209.21,209.44,208.96,208.96,81763.0,202.4924,202.715,202.2504,202.2504,81763.0
2020-11-18 15:30:00,208.94,209.0,208.2,208.3,122821.0,202.231,202.2891,201.5148,201.6116,122821.0
2020-11-18 15:40:00,208.31,208.34,207.67,207.89,237486.0,201.6213,201.6503,201.0018,201.2147,237486.0
2020-11-18 15:50:00,207.93,208.45,207.75,207.8,406261.0,201.2535,201.7568,201.0792,201.1276,406261.0
2020-11-19 09:30:00,207.24,207.25,205.53,206.96,377524.0,200.5856,200.5953,198.9305,200.3146,377524.0
2020-11-19 09:40:00,206.92,208.04,206.72,207.94,131025.0,200.2759,201.3599,200.0823,201.2631,131025.0
2020-11-19 09:50:00,207.96,207.97,207.32,207.43,84893.0,201.2825,201.2922,200.663,200.7695,84893.0
2020-11-19 10:00:00,207.43,207.72,206.64,206.76,80044.0,200.7695,201.0502,200.0049,200.121,80044.0
2020-11-19 10:10:00,206.8,206.89,206.3,206.44,81447.0,200.1597,200.2469,199.6758,199.8113,81447.0
2020-11-19 10:20:00,206.44,207.32,206.39,207.3,96437.0,199.8113,200.663,199.7629,200.6437,96437.0
2020-11-19 10:30:00,207.36,207.94,207.29,207.89,61335.0,200.7018,201.2631,200.634,201.2147,61335.0
2020-11-19 10:40:00,207.93,208.48,207.91,208.45,53645.0,201.2535,201.7858,201.2341,201.7568,53645.0
2020-11-19 10:50:00,208.48,208.55,208.17,208.21,57272.0,201.7858,201.8536,201.4858,201.5245,57272.0
2020-11-19 11:00:00,208.21,208.43,207.8,208.01,44925.0,201.5245,201.7374,201.1276,201.3309,44925.0
2020-11-19 11:10:00,208.03,208.03,207.76,207.93,41000.0,201.3502,201.3502,201.0889,201.2535,41000.0
2020-11-19 11:20:00,207.92,208.59,207.87,208.12,55000.0,201.2438,201.8923,201.1954,201.4374,55000.0
2020-11-19 11:30:00,208.17,208.22,207.32,207.5,44459.0,201.4858,201.5341,200.663,200.8373,44459.0
2020-11-19 11:40:00,207.5,207.75,207.3,207.42,39012.0,200.8373,201.0792,200.6437,200.7598,39012.0
2020-11-19 11:50:00,207.46,207.51,207.31,207.44,46359.0,200.7986,200.8469,200.6534,200.7792,46359.0
2020-11-19 12:00:00,207.48,207.69,207.33,207.69,71405.0,200.8179,201.0212,200.6727,201.0212,71405.0
2020-11-19 12:10:00,207.64,207.92,207.45,207.48,52508.0,200.9728,201.2438,200.7889,200.8179,52508.0
2020-11-19 12:20:00,207.51,207.67,207.31,207.45,55225.0,200.8469,201.0018,200.6534,200.7889,55225.0
2020-11-19 12:30:00,207.41,207.63,207.3,207.6,34978.0,200.7502,200.9631,200.6437,200.9341,34978.0
2020-11-19 12:40:00,207.61,207.7,206.96,207.05,66745.0,200.9437,201.0308,200.3146,200.4017,66745.0
2020-11-19 12:50:00,207.06,207.28,207.0,207.18,30703.0,200.4114,200.6243,200.3533,200.5275,30703.0
2020-11-19 13:00:00,207.18,207.39,207.04,207.18,42788.0,200.5275,200.7308,200.392,200.5275,42788.0
2020-11-19 13:10:00,207.2,207.34,207.07,207.14,38294.0,200.5469,200.6824,200.4211,200.4888,38294.0
2020-11-19 13:20:00,207.15,207.59,207.06,207.38,45910.0,200.4985,200.9244,200.4114,200.7211,45910.0
2020-11-19 13:30:00,207.4,207.51,207.27,207.45,36205.0,200.7405,200.8469,200.6147,200.7889,36205.0
2020-11-19 13:40:00,207.49,207.68,207.31,207.65,38705.0,200.8276,201.0115,200.6534,200.9824,38705.0
2020-11-19 13:50:00,207.68,207.77,207.56,207.59,36978.0,201.0115,201.0986,200.8953,200.9244,36978.0
2020-11-19 14:00:00,207.6,207.76,207.45,207.45,34491.0,200.9341,201.0889,200.7889,200.7889,34491.0
2020-11-19 14:10:00,207.45,207.72,207.42,207.56,53871.0,200.7889,201.0502,200.7598,200.8953,53871.0
2020-11-19 14:20:00,207.57,207.76,207.51,207.75,38735.0,200.905,201.0889,200.8469,201.0792,38735.0
2020-11-19 14:30:00,207.73,208.28,207.73,208.25,43975.0,201.0599,201.5922,201.0599,201.5632,43975.0
2020-11-19 14:40:00,208.28,208.73,208.26,208.34,60269.0,201.5922,202.0278,201.5729,201.6503,60269.0
2020-11-19 14:50:00,208.34,208.36,208.11,208.27,38806.0,201.6503,201.6697,201.4277,201.5825,38806.0
2020-11-19 15:00:00,208.25,208.25,207.76,207.97,55005.0,201.5632,201.5632,201.0889,201.2922,55005.0
2020-11-19 15:10:00,207.94,208.19,207.73,207.76,67223.0,201.2631,201.5051,201.0599,201.0889,67223.0
2020-11-19 15:20:00,207.79,207.92,207.5,207.7,67365.0,201.118,201.2438,200.8373,201.0308,67365.0
2020-11-19 15:30:00,207.71,208.19,207.54,208.1,72191.0,201.0405,201.5051,200.876,201.418,72191.0
2020-11-19 15:40:00,208.09,208.4,207.73,207.76,87491.0,201.4083,201.7084,201.0599,201.0889,87491.0
2020-11-19 15:50:00,207.76,208.02,207.51,207.57,279669.0,201.0889,201.3406,200.8469,200.905,279669.0
2020-11-20 09:30:00,207.13,208.11,205.87,205.87,406901.0,200.4791,201.4277,199.2596,199.2596,406901.0
2020-11-20 09:40:00,205.91,206.75,205.77,205.86,135487.0,199.2983,200.1113,199.1628,199.2499,135487.0
2020-11-20 09:50:00,205.85,205.88,205.11,205.71,322783.0,199.2402,199.2693,198.524,199.1047,322783.0
2020-11-20 10:00:00,205.73,206.27,205.52,205.95,197374.0,199.1241,199.6468,198.9208,199.337,197374.0
2020-11-20 10:10:00,205.94,206.02,205.42,205.55,262084.0,199.3274,199.4048,198.8241,198.9499,262084.0
2020-11-20 10:20:00,205.5,206.21,205.48,206.17,87835.0,198.9015,199.5887,198.8821,199.55,87835.0
2020-11-20 10:30:00,206.15,206.71,205.87,206.55,124533.0,199.5306,200.0726,199.2596,199.9178,124533.0
2020-11-20 10:40:00,206.55,206.55,205.92,205.95,55893.0,199.9178,199.9178,199.308,199.337,55893.0
2020-11-20 10:50:00,205.96,206.19,205.71,205.79,91526.0,199.3467,199.5693,199.1047,199.1822,91526.0
2020-11-20 11:00:00,205.8,205.99,205.6,205.82,88098.0,199.1919,199.3758,198.9983,199.2112,88098.0
2020-11-20 11:10:00,205.81,205.81,205.26,205.29,68942.0,199.2015,199.2015,198.6692,198.6982,68942.0
2020-11-20 11:20:00,205.27,205.6,205.18,205.38,92693.0,198.6789,198.9983,198.5918,198.7853,92693.0
2020-11-20 11:30:00,205.38,205.91,205.37,205.57,111506.0,198.7853,199.2983,198.7757,198.9692,111506.0
2020-11-20 11:40:00,205.55,205.56,204.79,204.8,164789.0,198.9499,198.9596,198.2143,198.224,164789.0
2020-11-20 11:50:00,204.79,205.12,204.72,205.09,60517.0,198.2143,198.5337,198.1465,198.5046,60517.0
2020-11-20 12:00:00,205.08,205.35,204.99,205.0,81744.0,198.495,198.7563,198.4079,198.4175,81744.0
2020-11-20 12:10:00,205.01,205.12,204.84,205.02,67769.0,198.4272,198.5337,198.2627,198.4369,67769.0
2020-11-20 12:20:00,205.03,205.26,205.03,205.24,65682.0,198.4466,198.6692,198.4466,198.6498,65682.0
2020-11-20 12:30:00,205.24,205.35,205.08,205.13,52367.0,198.6498,198.7563,198.495,198.5434,52367.0
2020-11-20 12:40:00,205.13,205.22,204.86,204.89,67188.0,198.5434,198.6305,198.282,198.3111,67188.0
2020-11-20 12:50:00,204.91,205.14,204.77,204.98,47426.0,198.3304,198.553,198.1949,198.3982,47426.0
2020-11-20 13:00:00,204.98,205.13,204.75,204.84,49725.0,198.3982,198.5434,198.1756,198.2627,49725.0
2020-11-20 13:10:00,204.85,205.09,204.76,205.0,46324.0,198.2724,198.5046,198.1852,198.4175,46324.0
2020-11-20 13:20:00,205.0,205.28,204.92,205.27,58103.0,198.4175,198.6885,198.3401,198.6789,58103.0
2020-11-20 13:30:00,205.26,205.44,205.1,205.42,54875.0,198.6692,198.8434,198.5143,198.8241,54875.0
2020-11-20 13:40:00,205.42,205.63,205.33,205.54,51927.0,198.8241,199.0273,198.7369,198.9402,51927.0
2020-11-20 13:50:00,205.54,205.72,205.43,205.65,134391.0,198.9402,199.1144,198.8337,199.0467,134391.0
2020-11-20 14:00:00,205.66,205.66,205.26,205.37,59172.0,199.0563,199.0563,198.6692,198.7757,59172.0
2020-11-20 14:10:00,205.36,205.5,205.24,205.36,59834.0,198.766,198.9015,198.6498,198.766,59834.0
2020-11-20 14:20:00,205.36,205.49,205.31,205.43,53450.0,198.766,198.8918,198.7176,198.8337,53450.0
2020-11-20 14:30:00,205.43,205.9,205.41,205.61,82318.0,198.8337,199.2886,198.8144,199.008,82318.0
2020-11-20 14:40:00,205.63,205.72,205.29,205.42,68164.0,199.0273,199.1144,198.6982,198.8241,68164.0
2020-11-20 14:50:00,205.42,205.54,205.29,205.45,48753.0,198.8241,198.9402,198.6982,198.8531,48753.0
2020-11-20 15:00:00,205.47,205.55,204.91,204.92,87737.0,198.8724,198.9499,198.3304,198.3401,87737.0
2020-11-20 15:10:00,204.92,205.07,204.38,204.51,115125.0,198.3401,198.4853,197.8174,197.9433,115125.0
2020-11-20 15:20:00,204.5,204.98,204.46,204.76,102817.0,197.9336,198.3982,197.8949,198.1852,102817.0
2020-11-20 15:30:00,204.75,205.11,204.45,205.05,148774.0,198.1756,198.524,197.8852,198.4659,148774.0
2020-11-20 15:40:00,205.06,205.48,205.02,205.06,146755.0,198.4756,198.8821,198.4369,198.4756,146755.0
2020-11-20 15:50:00,205.05,205.07,203.8,203.88,381669.0,198.4659,198.4853,197.2561,197.3335,381669.0
2020-11-23 09:30:00,204.7,207.6,204.7,207.43,350728.0,198.1272,200.9341,198.1272,200.7695,350728.0
2020-11-23 09:40:00,207.43,208.62,207.1,208.52,166354.0,200.7695,201.9213,200.4501,201.8245,166354.0
2020-11-23 09:50:00,208.46,208.78,207.7,207.76,172500.0,201.7664,202.0762,201.0308,201.0889,172500.0
2020-11-23 10:00:00,207.78,208.04,207.16,207.62,163344.0,201.1083,201.3599,200.5082,200.9534,163344.0
2020-11-23 10:10:00,207.63,207.68,207.1,207.55,95804.0,200.9631,201.0115,200.4501,200.8857,95804.0
2020-11-23 10:20:00,207.54,207.59,206.24,206.26,118662.0,200.876,200.9244,199.6177,199.6371,118662.0
2020-11-23 10:30:00,206.23,206.84,206.1,206.76,47811.0,199.608,200.1985,199.4822,200.121,47811.0
2020-11-23 10:40:00,206.75,207.23,206.6,207.12,53447.0,200.1113,200.5759,199.9662,200.4695,53447.0
2020-11-23 10:50:00,207.12,207.14,206.87,206.91,46570.0,200.4695,200.4888,200.2275,200.2662,46570.0
2020-11-23 11:00:00,206.91,207.04,206.57,206.61,66037.0,200.2662,200.392,199.9371,199.9758,66037.0
2020-11-23 11:10:00,206.59,206.59,206.12,206.21,97601.0,199.9565,199.9565,199.5016,199.5887,97601.0
2020-11-23 11:20:00,206.23,206.56,206.13,206.48,58272.0,199.608,199.9274,199.5113,199.85,58272.0
2020-11-23 11:30:00,206.48,206.67,206.02,206.39,108476.0,199.85,200.0339,199.4048,199.7629,108476.0
2020-11-23 11:40:00,206.37,206.41,205.95,206.33,59080.0,199.7435,199.7823,199.337,199.7048,59080.0
2020-11-23 11:50:00,206.36,206.77,206.28,206.75,45863.0,199.7339,200.1307,199.6564,200.1113,45863.0
2020-11-23 12:00:00,206.76,206.8,206.43,206.74,44865.0,200.121,200.1597,199.8016,200.1017,44865.0
2020-11-23 12:10:00,206.71,207.11,206.67,207.1,35827.0,200.0726,200.4598,200.0339,200.4501,35827.0
2020-11-23 12:20:00,207.11,207.54,207.04,207.46,44713.0,200.4598,200.876,200.392,200.7986,44713.0
2020-11-23 12:30:00,207.47,207.48,207.05,207.12,82670.0,200.8082,200.8179,200.4017,200.4695,82670.0
2020-11-23 12:40:00,207.14,207.38,207.05,207.31,31307.0,200.4888,200.7211,200.4017,200.6534,31307.0
2020-11-23 12:50:00,207.31,207.56,207.26,207.46,37784.0,200.6534,200.8953,200.605,200.7986,37784.0
2020-11-23 13:00:00,207.47,207.69,207.42,207.59,35348.0,200.8082,201.0212,200.7598,200.9244,35348.0
2020-11-23 13:10:00,207.62,207.67,207.46,207.61,28394.0,200.9534,201.0018,200.7986,200.9437,28394.0
2020-11-23 13:20:00,207.62,207.62,207.16,207.5,51704.0,200.9534,200.9534,200.5082,200.8373,51704.0
2020-11-23 13:30:00,207.49,207.63,207.46,207.57,34760.0,200.8276,200.9631,200.7986,200.905,34760.0
2020-11-23 13:40:00,207.54,207.79,207.28,207.5,58432.0,200.876,201.118,200.6243,200.8373,58432.0
2020-11-23 13:50:00,207.43,207.56,207.37,207.52,38861.0,200.7695,200.8953,200.7114,200.8566,38861.0
2020-11-23 14:00:00,207.54,207.6,207.29,207.3,46200.0,200.876,200.9341,200.634,200.6437,46200.0
2020-11-23 14:10:00,207.28,207.61,207.2,207.56,65198.0,200.6243,200.9437,200.5469,200.8953,65198.0
2020-11-23 14:20:00,207.56,207.81,207.55,207.78,58105.0,200.8953,201.1373,200.8857,201.1083,58105.0
2020-11-23 14:30:00,207.77,207.9,207.72,207.86,55549.0,201.0986,201.2244,201.0502,201.1857,55549.0
2020-11-23 14:40:00,207.86,208.0,207.8,207.86,73858.0,201.1857,201.3212,201.1276,201.1857,73858.0
2020-11-23 14:50:00,207.86,208.56,207.86,208.46,133867.0,201.1857,201.8632,201.1857,201.7664,133867.0
2020-11-23 15:00:00,208.51,208.92,208.44,208.84,103533.0,201.8148,202.2117,201.7471,202.1342,103533.0
2020-11-23 15:10:00,208.83,209.0,208.64,208.75,154102.0,202.1246,202.2891,201.9407,202.0471,154102.0
2020-11-23 15:20:00,208.71,208.73,208.52,208.6,65548.0,202.0084,202.0278,201.8245,201.9019,65548.0
2020-11-23 15:30:00,208.59,208.6,208.02,208.08,121815.0,201.8923,201.9019,201.3406,201.3986,121815.0
2020-11-23 15:40:00,208.09,208.38,208.09,208.2,136697.0,201.4083,201.689,201.4083,201.5148,136697.0
2020-11-23 15:50:00,208.22,208.53,207.83,208.16,341007.0,201.5341,201.8342,201.1567,201.4761,341007.0
2020-11-24 09:30:00,210.85,211.98,209.47,209.49,480060.0,204.0797,205.1734,202.744,202.7634,480060.0
2020-11-24 09:40:00,209.48,211.17,209.44,211.02,258780.0,202.7537,204.3894,202.715,204.2442,258780.0
2020-11-24 09:50:00,211.01,211.78,210.84,211.21,153187.0,204.2346,204.9798,204.07,204.4281,153187.0
2020-11-24 10:00:00,211.22,211.75,210.59,211.72,126956.0,204.4378,204.9508,203.828,204.9218,126956.0
2020-11-24 10:10:00,211.73,212.62,211.42,212.51,196152.0,204.9314,205.7929,204.6314,205.6864,196152.0
2020-11-24 10:20:00,212.52,212.58,211.5,211.86,124636.0,205.6961,205.7541,204.7088,205.0573,124636.0
2020-11-24 10:30:00,211.89,212.16,211.64,212.09,101616.0,205.0863,205.3476,204.8443,205.2799,101616.0
2020-11-24 10:40:00,212.08,213.09,212.07,213.02,195539.0,205.2702,206.2478,205.2605,206.18,195539.0
2020-11-24 10:50:00,213.03,213.29,211.95,212.15,125594.0,206.1897,206.4414,205.1444,205.338,125594.0
2020-11-24 11:00:00,212.17,212.59,212.15,212.17,79682.0,205.3573,205.7638,205.338,205.3573,79682.0
2020-11-24 11:10:00,212.15,212.66,212.05,212.65,83658.0,205.338,205.8316,205.2412,205.8219,83658.0
2020-11-24 11:20:00,212.67,213.3,212.63,213.28,86207.0,205.8413,206.451,205.8025,206.4317,86207.0
2020-11-24 11:30:00,213.25,213.3,212.63,212.72,80386.0,206.4026,206.451,205.8025,205.8897,80386.0
2020-11-24 11:40:00,212.72,213.07,212.42,213.03,89495.0,205.8897,206.2284,205.5993,206.1897,89495.0
2020-11-24 11:50:00,213.05,213.77,213.03,213.58,125358.0,206.2091,206.9059,206.1897,206.722,125358.0
2020-11-24 12:00:00,213.68,213.82,213.27,213.54,59314.0,206.8188,206.9543,206.422,206.6833,59314.0
2020-11-24 12:10:00,213.56,213.64,213.26,213.36,54599.0,206.7027,206.7801,206.4123,206.5091,54599.0
2020-11-24 12:20:00,213.37,213.52,213.09,213.41,84025.0,206.5188,206.664,206.2478,206.5575,84025.0
2020-11-24 12:30:00,213.42,213.46,213.13,213.27,49753.0,206.5672,206.6059,206.2865,206.422,49753.0
2020-11-24 12:40:00,213.27,213.31,213.09,213.13,42944.0,206.422,206.4607,206.2478,206.2865,42944.0
2020-11-24 12:50:00,213.15,213.19,212.97,213.12,45343.0,206.3058,206.3446,206.1316,206.2768,45343.0
2020-11-24 13:00:00,213.12,213.19,212.97,213.18,67379.0,206.2768,206.3446,206.1316,206.3349,67379.0
2020-11-24 13:10:00,213.18,213.18,212.9,212.98,66753.0,206.3349,206.3349,206.0639,206.1413,66753.0
2020-11-24 13:20:00,212.97,212.98,212.42,212.46,69099.0,206.1316,206.1413,205.5993,205.638,69099.0
2020-11-24 13:30:00,212.47,212.58,212.33,212.38,67739.0,205.6477,205.7541,205.5122,205.5606,67739.0
2020-11-24 13:40:00,212.38,212.71,212.17,212.3,179301.0,205.5606,205.88,205.3573,205.4831,179301.0
2020-11-24 13:50:00,212.32,212.36,211.97,212.15,72535.0,205.5025,205.5412,205.1637,205.338,72535.0
2020-11-24 14:00:00,212.13,212.25,211.82,211.85,109574.0,205.3186,205.4347,205.0186,205.0476,109574.0
2020-11-24 14:10:00,211.86,212.14,211.62,211.71,70532.0,205.0573,205.3283,204.825,204.9121,70532.0
2020-11-24 14:20:00,211.7,211.89,211.62,211.71,64066.0,204.9024,205.0863,204.825,204.9121,64066.0
2020-11-24 14:30:00,211.72,212.15,211.6,211.95,78999.0,204.9218,205.338,204.8056,205.1444,78999.0
2020-11-24 14:40:00,211.93,212.09,211.74,211.91,90584.0,205.125,205.2799,204.9411,205.1057,90584.0
2020-11-24 14:50:00,211.92,212.04,211.75,211.89,72837.0,205.1153,205.2315,204.9508,205.0863,72837.0
2020-11-24 15:00:00,211.85,211.85,211.34,211.62,133319.0,205.0476,205.0476,204.554,204.825,133319.0
2020-11-24 15:10:00,211.62,212.03,211.55,211.88,80023.0,204.825,205.2218,204.7572,205.0766,80023.0
2020-11-24 15:20:00,211.9,212.1,211.75,211.87,162520.0,205.096,205.2896,204.9508,205.0669,162520.0
2020-11-24 15:30:00,211.86,212.21,211.73,211.82,112327.0,205.0573,205.396,204.9314,205.0186,112327.0
2020-11-24 15:40:00,211.82,211.91,211.27,211.41,319807.0,205.0186,205.1057,204.4862,204.6217,319807.0
2020-11-24 15:50:00,211.39,211.64,209.4,209.68,1649096.0,204.6024,204.8443,202.6763,202.9473,1649096.0
2020-11-25 09:30:00,209.67,210.05,208.87,209.44,459709.0,202.9376,203.3054,202.1633,202.715,459709.0
2020-11-25 09:40:00,209.45,210.72,209.45,210.2,299928.0,202.7247,203.9539,202.7247,203.4506,299928.0
2020-11-25 09:50:00,210.18,210.2,209.56,210.0,160469.0,203.4312,203.4506,202.8311,203.257,160469.0
2020-11-25 10:00:00,209.94,210.26,209.63,209.7,151817.0,203.1989,203.5086,202.8989,202.9666,151817.0
2020-11-25 10:10:00,209.72,210.98,209.61,210.97,161246.0,202.986,204.2055,202.8795,204.1958,161246.0
2020-11-25 10:20:00,210.99,211.4,210.87,211.39,84133.0,204.2152,204.612,204.0991,204.6024,84133.0
2020-11-25 10:30:00,211.4,211.62,210.82,210.85,62613.0,204.612,204.825,204.0507,204.0797,62613.0
2020-11-25 10:40:00,210.84,211.11,210.74,211.01,66427.0,204.07,204.3314,203.9732,204.2346,66427.0
2020-11-25 10:50:00,211.02,211.11,210.76,210.86,73882.0,204.2442,204.3314,203.9926,204.0894,73882.0
2020-11-25 11:00:00,210.82,211.16,210.77,211.02,92723.0,204.0507,204.3797,204.0023,204.2442,92723.0
2020-11-25 11:10:00,210.99,210.99,210.74,210.87,40420.0,204.2152,204.2152,203.9732,204.0991,40420.0
2020-11-25 11:20:00,210.86,210.99,210.39,210.51,95512.0,204.0894,204.2152,203.6345,203.7506,95512.0
2020-11-25 11:30:00,210.51,210.94,210.48,210.91,46826.0,203.7506,204.1668,203.7216,204.1378,46826.0
2020-11-25 11:40:00,210.95,211.02,210.34,210.71,54665.0,204.1765,204.2442,203.5861,203.9442,54665.0
2020-11-25 11:50:00,210.73,211.0,210.71,210.99,45030.0,203.9636,204.2249,203.9442,204.2152,45030.0
2020-11-25 12:00:00,211.01,211.02,210.83,210.9,45737.0,204.2346,204.2442,204.0603,204.1281,45737.0
2020-11-25 12:10:00,210.91,210.91,210.59,210.7,76654.0,204.1378,204.1378,203.828,203.9345,76654.0
2020-11-25 12:20:00,210.69,210.7,210.49,210.59,85316.0,203.9248,203.9345,203.7313,203.828,85316.0
2020-11-25 12:30:00,210.59,211.02,210.56,210.67,104232.0,203.828,204.2442,203.799,203.9055,104232.0
2020-11-25 12:40:00,210.67,211.36,210.66,211.35,72594.0,203.9055,204.5733,203.8958,204.5636,72594.0
2020-11-25 12:50:00,211.38,211.4,211.06,211.38,80239.0,204.5927,204.612,204.283,204.5927,80239.0
2020-11-25 13:00:00,211.37,211.7,211.29,211.54,54279.0,204.583,204.9024,204.5056,204.7475,54279.0
2020-11-25 13:10:00,211.52,211.59,211.29,211.53,36133.0,204.7282,204.7959,204.5056,204.7379,36133.0
2020-11-25 13:20:00,211.55,211.55,211.23,211.26,44377.0,204.7572,204.7572,204.4475,204.4765,44377.0
2020-11-25 13:30:00,211.25,211.48,211.18,211.47,54122.0,204.4669,204.6895,204.3991,204.6798,54122.0
2020-11-25 13:40:00,211.46,211.66,211.38,211.64,45487.0,204.6701,204.8637,204.5927,204.8443,45487.0
2020-11-25 13:50:00,211.61,211.95,211.61,211.86,85583.0,204.8153,205.1444,204.8153,205.0573,85583.0
2020-11-25 14:00:00,211.87,211.91,211.51,211.58,126141.0,205.0669,205.1057,204.7185,204.7863,126141.0
2020-11-25 14:10:00,211.6,211.75,211.29,211.62,108058.0,204.8056,204.9508,204.5056,204.825,108058.0
2020-11-25 14:20:00,211.62,211.67,211.25,211.26,95650.0,204.825,204.8734,204.4669,204.4765,95650.0
2020-11-25 14:30:00,211.28,211.43,210.94,211.02,97524.0,204.4959,204.6411,204.1668,204.2442,97524.0
2020-11-25 14:40:00,211.0,211.04,210.67,210.79,125333.0,204.2249,204.2636,203.9055,204.0216,125333.0
2020-11-25 14:50:00,210.79,210.91,210.66,210.77,131442.0,204.0216,204.1378,203.8958,204.0023,131442.0
2020-11-25 15:00:00,210.74,211.01,210.68,210.98,93327.0,203.9732,204.2346,203.9152,204.2055,93327.0
2020-11-25 15:10:00,210.97,211.08,210.67,210.68,167254.0,204.1958,204.3023,203.9055,203.9152,167254.0
2020-11-25 15:20:00,210.67,210.86,210.49,210.77,162061.0,203.9055,204.0894,203.7313,204.0023,162061.0
2020-11-25 15:30:00,210.77,211.0,210.53,210.73,194924.0,204.0023,204.2249,203.77,203.9636,194924.0
2020-11-25 15:40:00,210.75,211.02,210.74,210.93,202918.0,203.9829,204.2442,203.9732,204.1571,202918.0
2020-11-25 15:50:00,210.95,211.09,210.68,210.98,435204.0,204.1765,204.312,203.9152,204.2055,435204.0
2020-11-27 09:30:00,212.0,212.03,210.3,210.66,298733.0,205.1928,205.2218,203.5474,203.8958,298733.0
2020-11-27 09:40:00,210.7,211.11,209.7,209.7,214630.0,203.9345,204.3314,202.9666,202.9666,214630.0
2020-11-27 09:50:00,209.73,209.92,208.81,208.91,273629.0,202.9957,203.1796,202.1052,202.202,273629.0
2020-11-27 10:00:00,208.91,209.79,208.89,209.65,137434.0,202.202,203.0537,202.1826,202.9182,137434.0
2020-11-27 10:10:00,209.65,210.31,209.64,209.96,85540.0,202.9182,203.557,202.9086,203.2183,85540.0
2020-11-27 10:20:00,209.94,210.57,209.82,210.33,75641.0,203.1989,203.8087,203.0828,203.5764,75641.0
2020-11-27 10:30:00,210.36,210.36,209.43,209.88,138392.0,203.6054,203.6054,202.7053,203.1408,138392.0
2020-11-27 10:40:00,209.85,210.37,209.84,210.24,80039.0,203.1118,203.6151,203.1021,203.4893,80039.0
2020-11-27 10:50:00,210.25,210.5,210.08,210.32,64213.0,203.499,203.7409,203.3344,203.5667,64213.0
2020-11-27 11:00:00,210.35,210.96,210.35,210.94,47733.0,203.5958,204.1862,203.5958,204.1668,47733.0
2020-11-27 11:10:00,210.94,211.06,210.69,210.88,52890.0,204.1668,204.283,203.9248,204.1087,52890.0
2020-11-27 11:20:00,210.87,210.87,210.51,210.52,38402.0,204.0991,204.0991,203.7506,203.7603,38402.0
2020-11-27 11:30:00,210.54,210.6,210.29,210.38,45577.0,203.7797,203.8377,203.5377,203.6248,45577.0
2020-11-27 11:40:00,210.4,210.64,210.18,210.18,52752.0,203.6441,203.8764,203.4312,203.4312,52752.0
2020-11-27 11:50:00,210.2,210.25,209.82,210.14,69155.0,203.4506,203.499,203.0828,203.3925,69155.0
2020-11-27 12:00:00,210.15,210.36,210.11,210.25,50644.0,203.4022,203.6054,203.3635,203.499,50644.0
2020-11-27 12:10:00,210.23,210.53,209.8,210.35,71784.0,203.4796,203.77,203.0634,203.5958,71784.0
2020-11-27 12:20:00,210.33,210.34,209.92,209.92,92017.0,203.5764,203.5861,203.1796,203.1796,92017.0
2020-11-27 12:30:00,209.95,210.65,209.83,210.57,81460.0,203.2086,203.8861,203.0925,203.8087,81460.0
2020-11-27 12:40:00,210.56,211.08,210.56,211.07,88856.0,203.799,204.3023,203.799,204.2926,88856.0
2020-11-27 12:50:00,211.05,211.3,210.75,211.3,158736.0,204.2733,204.5152,203.9829,204.5152,158736.0
2020-11-30 09:30:00,209.54,209.97,208.71,209.64,342256.0,202.8118,203.228,202.0084,202.9086,342256.0
2020-11-30 09:40:00,209.64,209.97,209.13,209.13,107873.0,202.9086,203.228,202.4149,202.4149,107873.0
2020-11-30 09:50:00,209.07,209.65,208.77,208.8,118112.0,202.3569,202.9182,202.0665,202.0955,118112.0
2020-11-30 10:00:00,208.87,209.11,208.18,208.48,98426.0,202.1633,202.3956,201.4954,201.7858,98426.0
2020-11-30 10:10:00,208.48,208.55,208.12,208.35,59120.0,201.7858,201.8536,201.4374,201.66,59120.0
2020-11-30 10:20:00,208.34,208.67,208.14,208.35,112254.0,201.6503,201.9697,201.4567,201.66,112254.0
2020-11-30 10:30:00,208.37,208.41,207.24,207.26,95479.0,201.6793,201.718,200.5856,200.605,95479.0
2020-11-30 10:40:00,207.1,207.37,206.6,207.02,103460.0,200.4501,200.7114,199.9662,200.3727,103460.0
2020-11-30 10:50:00,207.07,207.95,206.85,207.92,83637.0,200.4211,201.2728,200.2081,201.2438,83637.0
2020-11-30 11:00:00,207.93,208.14,207.7,207.79,47581.0,201.2535,201.4567,201.0308,201.118,47581.0
2020-11-30 11:10:00,207.75,208.06,207.61,207.66,47876.0,201.0792,201.3793,200.9437,200.9921,47876.0
2020-11-30 11:20:00,207.69,207.95,207.62,207.66,40235.0,201.0212,201.2728,200.9534,200.9921,40235.0
2020-11-30 11:30:00,207.62,207.84,207.13,207.45,70528.0,200.9534,201.1663,200.4791,200.7889,70528.0
2020-11-30 11:40:00,207.43,208.56,207.33,208.53,94888.0,200.7695,201.8632,200.6727,201.8342,94888.0
2020-11-30 11:50:00,208.56,208.64,208.1,208.26,65643.0,201.8632,201.9407,201.418,201.5729,65643.0
2020-11-30 12:00:00,208.29,208.49,208.23,208.41,35660.0,201.6019,201.7955,201.5438,201.718,35660.0
2020-11-30 12:10:00,208.44,208.78,208.31,208.6,48130.0,201.7471,202.0762,201.6213,201.9019,48130.0
2020-11-30 12:20:00,208.61,208.92,208.35,208.85,26174.0,201.9116,202.2117,201.66,202.1439,26174.0
2020-11-30 12:30:00,208.84,209.06,208.79,208.92,40168.0,202.1342,202.3472,202.0858,202.2117,40168.0
2020-11-30 12:40:00,208.93,209.56,208.86,209.36,77360.0,202.2213,202.8311,202.1536,202.6375,77360.0
2020-11-30 12:50:00,209.4,209.4,209.04,209.24,29514.0,202.6763,202.6763,202.3278,202.5214,29514.0
2020-11-30 13:00:00,209.26,209.43,209.2,209.31,25357.0,202.5408,202.7053,202.4827,202.5891,25357.0
2020-11-30 13:10:00,209.32,209.52,209.18,209.42,43753.0,202.5988,202.7924,202.4633,202.6956,43753.0
2020-11-30 13:20:00,209.44,209.58,209.31,209.31,25416.0,202.715,202.8505,202.5891,202.5891,25416.0
2020-11-30 13:30:00,209.38,209.4,209.21,209.21,28972.0,202.6569,202.6763,202.4924,202.4924,28972.0
2020-11-30 13:40:00,209.2,209.6,209.2,209.57,54305.0,202.4827,202.8698,202.4827,202.8408,54305.0
2020-11-30 13:50:00,209.58,209.66,209.21,209.22,45542.0,202.8505,202.9279,202.4924,202.502,45542.0
2020-11-30 14:00:00,209.21,209.26,208.68,208.84,70401.0,202.4924,202.5408,201.9794,202.1342,70401.0
2020-11-30 14:10:00,208.86,209.1,208.78,209.06,50738.0,202.1536,202.3859,202.0762,202.3472,50738.0
2020-11-30 14:20:00,209.09,209.5,209.06,209.46,45652.0,202.3762,202.773,202.3472,202.7343,45652.0
2020-11-30 14:30:00,209.5,209.56,209.23,209.32,39718.0,202.773,202.8311,202.5117,202.5988,39718.0
2020-11-30 14:40:00,209.31,209.37,209.08,209.21,37219.0,202.5891,202.6472,202.3665,202.4924,37219.0
2020-11-30 14:50:00,209.21,209.77,209.03,209.77,60032.0,202.4924,203.0344,202.3181,203.0344,60032.0
2020-11-30 15:00:00,209.75,209.8,209.34,209.47,58008.0,203.015,203.0634,202.6182,202.744,58008.0
2020-11-30 15:10:00,209.54,209.59,209.21,209.55,70601.0,202.8118,202.8602,202.4924,202.8214,70601.0
2020-11-30 15:20:00,209.51,209.72,209.18,209.18,124212.0,202.7827,202.986,202.4633,202.4633,124212.0
2020-11-30 15:30:00,209.19,209.63,209.17,209.58,103175.0,202.473,202.8989,202.4536,202.8505,103175.0
2020-11-30 15:40:00,209.58,209.94,209.31,209.42,132350.0,202.8505,203.1989,202.5891,202.6956,132350.0
2020-11-30 15:50:00,209.43,210.54,209.31,210.54,528546.0,202.7053,203.7797,202.5891,203.7797,528546.0
2020-12-01 09:30:00,212.13,213.67,211.85,212.36,460287.0,205.3186,206.8091,205.0476,205.5412,460287.0
2020-12-01 09:40:00,212.36,212.57,211.86,212.06,134546.0,205.5412,205.7445,205.0573,205.2508,134546.0
2020-12-01 09:50:00,212.08,212.73,211.91,212.5,97648.0,205.2702,205.8993,205.1057,205.6767,97648.0
2020-12-01 10:00:00,212.45,212.84,212.26,212.43,135203.0,205.6283,206.0058,205.4444,205.609,135203.0
2020-12-01 10:10:00,212.43,212.51,211.65,212.11,178295.0,205.609,205.6864,204.854,205.2992,178295.0
2020-12-01 10:20:00,212.12,212.36,211.96,212.02,96731.0,205.3089,205.5412,205.1541,205.2121,96731.0
2020-12-01 10:30:00,212.03,212.12,211.13,211.22,106267.0,205.2218,205.3089,204.3507,204.4378,106267.0
2020-12-01 10:40:00,211.23,211.56,211.16,211.54,82298.0,204.4475,204.7669,204.3797,204.7475,82298.0
2020-12-01 10:50:00,211.56,211.82,211.45,211.55,93251.0,204.7669,205.0186,204.6604,204.7572,93251.0
2020-12-01 11:00:00,211.57,212.1,211.53,212.03,87891.0,204.7766,205.2896,204.7379,205.2218,87891.0
2020-12-01 11:10:00,212.02,212.2,211.85,212.12,80962.0,205.2121,205.3864,205.0476,205.3089,80962.0
2020-12-01 11:20:00,212.1,212.25,211.75,212.16,103594.0,205.2896,205.4347,204.9508,205.3476,103594.0
2020-12-01 11:30:00,212.14,212.56,211.8,212.26,124916.0,205.3283,205.7348,204.9992,205.4444,124916.0
2020-12-01 11:40:00,212.3,212.33,211.85,211.97,70751.0,205.4831,205.5122,205.0476,205.1637,70751.0
2020-12-01 11:50:00,211.99,212.02,211.71,211.81,82939.0,205.1831,205.2121,204.9121,205.0089,82939.0
2020-12-01 12:00:00,211.77,212.16,211.71,212.11,44100.0,204.9702,205.3476,204.9121,205.2992,44100.0
2020-12-01 12:10:00,212.09,212.32,212.01,212.17,45090.0,205.2799,205.5025,205.2025,205.3573,45090.0
2020-12-01 12:20:00,212.17,212.18,211.91,211.98,32880.0,205.3573,205.367,205.1057,205.1734,32880.0
2020-12-01 12:30:00,211.99,212.18,211.93,211.94,52575.0,205.1831,205.367,205.125,205.1347,52575.0
2020-12-01 12:40:00,211.93,212.01,211.65,211.95,52235.0,205.125,205.2025,204.854,205.1444,52235.0
2020-12-01 12:50:00,211.98,212.02,211.78,211.79,67120.0,205.1734,205.2121,204.9798,204.9895,67120.0
2020-12-01 13:00:00,211.81,212.11,211.79,212.06,39366.0,205.0089,205.2992,204.9895,205.2508,39366.0
2020-12-01 13:10:00,212.05,212.19,212.04,212.08,29693.0,205.2412,205.3767,205.2315,205.2702,29693.0
2020-12-01 13:20:00,212.08,212.31,211.99,212.31,47289.0,205.2702,205.4928,205.1831,205.4928,47289.0
2020-12-01 13:30:00,212.3,212.67,212.15,212.36,66146.0,205.4831,205.8413,205.338,205.5412,66146.0
2020-12-01 13:40:00,212.36,212.41,212.19,212.28,68527.0,205.5412,205.5896,205.3767,205.4638,68527.0
2020-12-01 13:50:00,212.28,212.39,212.22,212.37,71896.0,205.4638,205.5703,205.4057,205.5509,71896.0
2020-12-01 14:00:00,212.36,212.42,212.15,212.28,69359.0,205.5412,205.5993,205.338,205.4638,69359.0
2020-12-01 14:10:00,212.28,212.65,212.23,212.55,67600.0,205.4638,205.8219,205.4154,205.7251,67600.0
2020-12-01 14:20:00,212.56,212.56,212.27,212.43,39464.0,205.7348,205.7348,205.4541,205.609,39464.0
2020-12-01 14:30:00,212.41,212.44,212.15,212.44,60418.0,205.5896,205.6186,205.338,205.6186,60418.0
2020-12-01 14:40:00,212.45,212.94,212.43,212.86,66570.0,205.6283,206.1026,205.609,206.0252,66570.0
2020-12-01 14:50:00,212.87,212.88,212.4,212.45,40670.0,206.0348,206.0445,205.5799,205.6283,40670.0
2020-12-01 15:00:00,212.45,212.45,211.57,211.62,84483.0,205.6283,205.6283,204.7766,204.825,84483.0
2020-12-01 15:10:00,211.61,211.88,211.47,211.49,116083.0,204.8153,205.0766,204.6798,204.6991,116083.0
2020-12-01 15:20:00,211.51,211.75,211.47,211.58,240284.0,204.7185,204.9508,204.6798,204.7863,240284.0
2020-12-01 15:30:00,211.57,211.59,211.34,211.42,110743.0,204.7766,204.7959,204.554,204.6314,110743.0
2020-12-01 15:40:00,211.4,211.78,211.05,211.65,328363.0,204.612,204.9798,204.2733,204.854,328363.0
2020-12-01 15:50:00,211.53,211.75,211.04,211.2,501955.0,204.7379,204.9508,204.2636,204.4185,501955.0
2020-12-02 09:30:00,211.0,211.4,209.62,210.71,384470.0,204.2249,204.612,202.8892,203.9442,384470.0
2020-12-02 09:40:00,210.74,210.85,209.7,210.06,185366.0,203.9732,204.0797,202.9666,203.3151,185366.0
2020-12-02 09:50:00,210.02,211.29,209.96,211.18,128880.0,203.2763,204.5056,203.2183,204.3991,128880.0
2020-12-02 10:00:00,211.16,211.16,210.0,210.0,130210.0,204.3797,204.3797,203.257,203.257,130210.0
2020-12-02 10:10:00,210.02,210.19,209.52,209.78,125000.0,203.2763,203.4409,202.7924,203.0441,125000.0
2020-12-02 10:20:00,209.75,209.84,209.35,209.57,170588.0,203.015,203.1021,202.6279,202.8408,170588.0
2020-12-02 10:30:00,209.6,209.62,209.1,209.19,134226.0,202.8698,202.8892,202.3859,202.473,134226.0
2020-12-02 10:40:00,209.19,209.44,208.95,209.16,97876.0,202.473,202.715,202.2407,202.444,97876.0
2020-12-02 10:50:00,209.17,209.31,209.03,209.28,88011.0,202.4536,202.5891,202.3181,202.5601,88011.0
2020-12-02 11:00:00,209.28,209.52,209.03,209.09,149942.0,202.5601,202.7924,202.3181,202.3762,149942.0
2020-12-02 11:10:00,209.08,209.64,209.07,209.25,88205.0,202.3665,202.9086,202.3569,202.5311,88205.0
2020-12-02 11:20:00,209.25,209.45,209.06,209.06,60174.0,202.5311,202.7247,202.3472,202.3472,60174.0
2020-12-02 11:30:00,209.07,209.68,208.98,209.6,46066.0,202.3569,202.9473,202.2697,202.8698,46066.0
2020-12-02 11:40:00,209.61,209.67,209.43,209.48,37153.0,202.8795,202.9376,202.7053,202.7537,37153.0
2020-12-02 11:50:00,209.49,210.08,209.44,209.68,154903.0,202.7634,203.3344,202.715,202.9473,154903.0
2020-12-02 12:00:00,209.69,209.76,209.42,209.5,62702.0,202.9569,203.0247,202.6956,202.773,62702.0
2020-12-02 12:10:00,209.52,209.61,209.2,209.2,62728.0,202.7924,202.8795,202.4827,202.4827,62728.0
2020-12-02 12:20:00,209.2,209.51,209.17,209.21,60262.0,202.4827,202.7827,202.4536,202.4924,60262.0
2020-12-02 12:30:00,209.23,209.27,208.99,208.99,41317.0,202.5117,202.5504,202.2794,202.2794,41317.0
2020-12-02 12:40:00,208.97,209.03,208.75,208.94,82440.0,202.2601,202.3181,202.0471,202.231,82440.0
2020-12-02 12:50:00,208.97,209.06,208.85,208.95,58466.0,202.2601,202.3472,202.1439,202.2407,58466.0
2020-12-02 13:00:00,208.96,209.0,208.71,208.94,65302.0,202.2504,202.2891,202.0084,202.231,65302.0
2020-12-02 13:10:00,208.95,209.11,208.9,209.03,52042.0,202.2407,202.3956,202.1923,202.3181,52042.0
2020-12-02 13:20:00,209.02,209.06,208.89,208.9,55289.0,202.3085,202.3472,202.1826,202.1923,55289.0
2020-12-02 13:30:00,208.91,209.02,208.64,208.91,72898.0,202.202,202.3085,201.9407,202.202,72898.0
2020-12-02 13:40:00,208.91,208.91,208.61,208.86,76927.0,202.202,202.202,201.9116,202.1536,76927.0
2020-12-02 13:50:00,208.86,209.03,208.77,208.83,51417.0,202.1536,202.3181,202.0665,202.1246,51417.0
2020-12-02 14:00:00,208.81,208.88,208.62,208.63,71470.0,202.1052,202.173,201.9213,201.931,71470.0
2020-12-02 14:10:00,208.64,209.08,208.48,208.98,148199.0,201.9407,202.3665,201.7858,202.2697,148199.0
2020-12-02 14:20:00,208.99,209.36,208.95,209.33,127833.0,202.2794,202.6375,202.2407,202.6085,127833.0
2020-12-02 14:30:00,209.24,209.63,209.23,209.54,64812.0,202.5214,202.8989,202.5117,202.8118,64812.0
2020-12-02 14:40:00,209.53,209.78,209.39,209.72,73442.0,202.8021,203.0441,202.6666,202.986,73442.0
2020-12-02 14:50:00,209.74,209.9,209.57,209.77,76648.0,203.0053,203.1602,202.8408,203.0344,76648.0
2020-12-02 15:00:00,209.77,209.96,209.73,209.93,62716.0,203.0344,203.2183,202.9957,203.1892,62716.0
2020-12-02 15:10:00,209.92,210.02,209.68,209.79,90042.0,203.1796,203.2763,202.9473,203.0537,90042.0
2020-12-02 15:20:00,209.77,209.91,209.68,209.8,79124.0,203.0344,203.1699,202.9473,203.0634,79124.0
2020-12-02 15:30:00,209.82,209.98,209.71,209.77,101606.0,203.0828,203.2376,202.9763,203.0344,101606.0
2020-12-02 15:40:00,209.78,209.95,209.63,209.71,106957.0,203.0441,203.2086,202.8989,202.9763,106957.0
2020-12-02 15:50:00,209.56,210.21,209.29,210.19,468477.0,202.8311,203.4602,202.5698,203.4409,468477.0
2020-12-03 09:30:00,209.78,210.95,209.4,210.4,409729.0,203.0441,204.1765,202.6763,203.6441,409729.0
2020-12-03 09:40:00,210.44,210.57,209.87,210.49,150402.0,203.6829,203.8087,203.1312,203.7313,150402.0
2020-12-03 09:50:00,210.5,210.88,210.22,210.79,120852.0,203.7409,204.1087,203.4699,204.0216,120852.0
2020-12-03 10:00:00,210.73,211.12,210.44,211.02,113804.0,203.9636,204.341,203.6829,204.2442,113804.0
2020-12-03 10:10:00,211.0,211.1,210.61,210.76,95596.0,204.2249,204.3217,203.8474,203.9926,95596.0
2020-12-03 10:20:00,210.71,210.73,210.05,210.09,89705.0,203.9442,203.9636,203.3054,203.3441,89705.0
2020-12-03 10:30:00,210.12,210.2,209.47,209.76,88052.0,203.3731,203.4506,202.744,203.0247,88052.0
2020-12-03 10:40:00,209.75,209.98,209.54,209.73,75237.0,203.015,203.2376,202.8118,202.9957,75237.0
2020-12-03 10:50:00,209.76,209.99,209.41,209.5,61592.0,203.0247,203.2473,202.6859,202.773,61592.0
2020-12-03 11:00:00,209.5,209.55,208.98,209.02,88937.0,202.773,202.8214,202.2697,202.3085,88937.0
2020-12-03 11:10:00,209.02,209.13,208.8,208.8,73035.0,202.3085,202.4149,202.0955,202.0955,73035.0
2020-12-03 11:20:00,208.84,209.07,208.72,208.84,69196.0,202.1342,202.3569,202.0181,202.1342,69196.0
2020-12-03 11:30:00,208.87,209.08,208.8,209.06,48528.0,202.1633,202.3665,202.0955,202.3472,48528.0
2020-12-03 11:40:00,209.12,209.27,208.87,208.96,51158.0,202.4052,202.5504,202.1633,202.2504,51158.0
2020-12-03 11:50:00,209.0,209.13,208.85,208.92,61964.0,202.2891,202.4149,202.1439,202.2117,61964.0
2020-12-03 12:00:00,208.91,209.04,208.68,208.84,63907.0,202.202,202.3278,201.9794,202.1342,63907.0
2020-12-03 12:10:00,208.88,209.0,208.59,208.88,58766.0,202.173,202.2891,201.8923,202.173,58766.0
2020-12-03 12:20:00,208.88,209.23,208.82,209.21,45774.0,202.173,202.5117,202.1149,202.4924,45774.0
2020-12-03 12:30:00,209.2,209.35,208.95,208.97,74916.0,202.4827,202.6279,202.2407,202.2601,74916.0
2020-12-03 12:40:00,208.97,209.11,208.89,209.01,54468.0,202.2601,202.3956,202.1826,202.2988,54468.0
2020-12-03 12:50:00,209.03,209.27,208.86,209.26,50598.0,202.3181,202.5504,202.1536,202.5408,50598.0
2020-12-03 13:00:00,209.25,209.29,208.84,208.9,32152.0,202.5311,202.5698,202.1342,202.1923,32152.0
2020-12-03 13:10:00,208.93,209.03,208.86,208.9,35287.0,202.2213,202.3181,202.1536,202.1923,35287.0
2020-12-03 13:20:00,208.9,209.06,208.73,209.03,45816.0,202.1923,202.3472,202.0278,202.3181,45816.0
2020-12-03 13:30:00,209.02,209.09,208.88,208.93,44042.0,202.3085,202.3762,202.173,202.2213,44042.0
2020-12-03 13:40:00,208.92,208.93,208.7,208.8,57231.0,202.2117,202.2213,201.9987,202.0955,57231.0
2020-12-03 13:50:00,208.8,208.8,208.3,208.33,74317.0,202.0955,202.0955,201.6116,201.6406,74317.0
2020-12-03 14:00:00,208.35,208.82,208.29,208.76,57848.0,201.66,202.1149,201.6019,202.0568,57848.0
2020-12-03 14:10:00,208.75,208.84,208.58,208.61,74111.0,202.0471,202.1342,201.8826,201.9116,74111.0
2020-12-03 14:20:00,208.59,208.75,208.55,208.7,52972.0,201.8923,202.0471,201.8536,201.9987,52972.0
2020-12-03 14:30:00,208.69,208.8,208.58,208.77,67916.0,201.9891,202.0955,201.8826,202.0665,67916.0
2020-12-03 14:40:00,208.75,208.81,208.63,208.8,59265.0,202.0471,202.1052,201.931,202.0955,59265.0
2020-12-03 14:50:00,208.8,209.18,208.77,209.17,70586.0,202.0955,202.4633,202.0665,202.4536,70586.0
2020-12-03 15:00:00,209.15,209.37,209.1,209.26,92101.0,202.4343,202.6472,202.3859,202.5408,92101.0
2020-12-03 15:10:00,209.24,209.62,209.21,209.53,92113.0,202.5214,202.8892,202.4924,202.8021,92113.0
2020-12-03 15:20:00,209.52,209.66,209.41,209.48,94114.0,202.7924,202.9279,202.6859,202.7537,94114.0
2020-12-03 15:30:00,209.47,209.51,208.72,208.72,108108.0,202.744,202.7827,202.0181,202.0181,108108.0
2020-12-03 15:40:00,208.72,208.95,207.9,208.84,205027.0,202.0181,202.2407,201.2244,202.1342,205027.0
2020-12-03 15:50:00,208.82,208.83,207.61,208.01,507092.0,202.1149,202.1246,200.9437,201.3309,507092.0
2020-12-04 09:30:00,209.74,209.74,208.51,209.26,328739.0,203.0053,203.0053,201.8148,202.5408,328739.0
2020-12-04 09:40:00,209.3,210.3,209.26,209.83,195566.0,202.5795,203.5474,202.5408,203.0925,195566.0
2020-12-04 09:50:00,209.86,209.93,209.12,209.15,90734.0,203.1215,203.1892,202.4052,202.4343,90734.0
2020-12-04 10:00:00,209.2,209.94,208.9,209.88,102231.0,202.4827,203.1989,202.1923,203.1408,102231.0
2020-12-04 10:10:00,209.84,209.95,209.37,209.64,52306.0,203.1021,203.2086,202.6472,202.9086,52306.0
2020-12-04 10:20:00,209.67,209.83,208.85,208.9,96532.0,202.9376,203.0925,202.1439,202.1923,96532.0
2020-12-04 10:30:00,208.92,209.86,208.82,209.59,107471.0,202.2117,203.1215,202.1149,202.8602,107471.0
2020-12-04 10:40:00,209.58,210.0,209.4,209.8,83197.0,202.8505,203.257,202.6763,203.0634,83197.0
2020-12-04 10:50:00,209.76,210.28,209.67,210.23,46546.0,203.0247,203.528,202.9376,203.4796,46546.0
2020-12-04 11:00:00,210.27,210.61,210.23,210.43,64044.0,203.5183,203.8474,203.4796,203.6732,64044.0
2020-12-04 11:10:00,210.43,210.56,210.27,210.4,56176.0,203.6732,203.799,203.5183,203.6441,56176.0
2020-12-04 11:20:00,210.42,210.79,210.36,210.69,116725.0,203.6635,204.0216,203.6054,203.9248,116725.0
2020-12-04 11:30:00,210.7,210.8,210.57,210.59,46266.0,203.9345,204.0313,203.8087,203.828,46266.0
2020-12-04 11:40:00,210.58,210.63,210.28,210.37,44634.0,203.8184,203.8668,203.528,203.6151,44634.0
2020-12-04 11:50:00,210.39,210.62,210.33,210.6,49499.0,203.6345,203.8571,203.5764,203.8377,49499.0
2020-12-04 12:00:00,210.6,210.91,210.46,210.84,58596.0,203.8377,204.1378,203.7022,204.07,58596.0
2020-12-04 12:10:00,210.86,210.91,210.62,210.75,35632.0,204.0894,204.1378,203.8571,203.9829,35632.0
2020-12-04 12:20:00,210.74,210.91,210.57,210.58,37633.0,203.9732,204.1378,203.8087,203.8184,37633.0
2020-12-04 12:30:00,210.58,210.67,210.51,210.58,32655.0,203.8184,203.9055,203.7506,203.8184,32655.0
2020-12-04 12:40:00,210.56,210.57,210.35,210.43,32538.0,203.799,203.8087,203.5958,203.6732,32538.0
2020-12-04 12:50:00,210.41,210.59,210.17,210.48,42703.0,203.6538,203.828,203.4215,203.7216,42703.0
2020-12-04 13:00:00,210.47,210.58,210.33,210.49,47612.0,203.7119,203.8184,203.5764,203.7313,47612.0
2020-12-04 13:10:00,210.49,210.78,210.48,210.78,42530.0,203.7313,204.0119,203.7216,204.0119,42530.0
2020-12-04 13:20:00,210.77,211.22,210.77,211.22,98720.0,204.0023,204.4378,204.0023,204.4378,98720.0
2020-12-04 13:30:00,211.24,212.11,211.22,211.85,251603.0,204.4572,205.2992,204.4378,205.0476,251603.0
2020-12-04 13:40:00,211.83,211.95,211.5,211.5,49480.0,205.0282,205.1444,204.7088,204.7088,49480.0
2020-12-04 13:50:00,211.49,211.77,211.42,211.69,93173.0,204.6991,204.9702,204.6314,204.8927,93173.0
2020-12-04 14:00:00,211.66,211.79,211.35,211.4,48101.0,204.8637,204.9895,204.5636,204.612,48101.0
2020-12-04 14:10:00,211.4,211.91,211.38,211.88,73132.0,204.612,205.1057,204.5927,205.0766,73132.0
2020-12-04 14:20:00,211.91,211.99,211.56,211.6,54470.0,205.1057,205.1831,204.7669,204.8056,54470.0
2020-12-04 14:30:00,211.59,211.89,211.56,211.85,55758.0,204.7959,205.0863,204.7669,205.0476,55758.0
2020-12-04 14:40:00,211.83,212.07,211.83,212.06,77729.0,205.0282,205.2605,205.0282,205.2508,77729.0
2020-12-04 14:50:00,212.07,212.08,211.51,211.61,70900.0,205.2605,205.2702,204.7185,204.8153,70900.0
2020-12-04 15:00:00,211.64,211.73,211.36,211.54,72761.0,204.8443,204.9314,204.5733,204.7475,72761.0
2020-12-04 15:10:00,211.53,211.69,211.15,211.62,104834.0,204.7379,204.8927,204.3701,204.825,104834.0
2020-12-04 15:20:00,211.64,211.97,211.57,211.8,73992.0,204.8443,205.1637,204.7766,204.9992,73992.0
2020-12-04 15:30:00,211.82,212.12,211.78,211.97,114886.0,205.0186,205.3089,204.9798,205.1637,114886.0
2020-12-04 15:40:00,211.95,212.25,211.88,212.03,140233.0,205.1444,205.4347,205.0766,205.2218,140233.0
2020-12-04 15:50:00,212.03,212.72,211.96,212.72,270099.0,205.2218,205.8897,205.1541,205.8897,270099.0
2020-12-07 09:30:00,211.35,211.35,211.35,211.35,0.0,204.5636,204.5636,204.5636,204.5636,0.0
2020-12-07 09:40:00,211.93,213.76,211.93,213.57,107727.0,205.125,206.8963,205.125,206.7124,107727.0
2020-12-07 09:50:00,213.58,214.5,213.46,214.43,142247.0,206.722,207.6125,206.6059,207.5447,142247.0
2020-12-07 10:00:00,214.49,214.5,213.61,213.96,107027.0,207.6028,207.6125,206.7511,207.0898,107027.0
2020-12-07 10:10:00,213.98,214.43,213.92,214.41,90766.0,207.1092,207.5447,207.0511,207.5254,90766.0
2020-12-07 10:20:00,214.43,214.44,213.93,213.94,71483.0,207.5447,207.5544,207.0608,207.0705,71483.0
2020-12-07 10:30:00,213.97,214.3,213.66,213.67,92732.0,207.0995,207.4189,206.7995,206.8091,92732.0
2020-12-07 10:40:00,213.67,213.67,213.25,213.41,70737.0,206.8091,206.8091,206.4026,206.5575,70737.0
2020-12-07 10:50:00,213.38,213.62,212.96,212.97,47431.0,206.5285,206.7608,206.1219,206.1316,47431.0
2020-12-07 11:00:00,212.99,213.16,212.79,213.15,72779.0,206.151,206.3155,205.9574,206.3058,72779.0
2020-12-07 11:10:00,213.14,213.32,213.03,213.21,58763.0,206.2962,206.4704,206.1897,206.3639,58763.0
2020-12-07 11:20:00,213.17,213.37,212.95,213.03,46007.0,206.3252,206.5188,206.1123,206.1897,46007.0
2020-12-07 11:30:00,213.01,213.23,212.85,212.95,51448.0,206.1703,206.3833,206.0155,206.1123,51448.0
2020-12-07 11:40:00,212.95,213.54,212.9,213.39,55717.0,206.1123,206.6833,206.0639,206.5381,55717.0
2020-12-07 11:50:00,213.41,213.9,213.39,213.76,66591.0,206.5575,207.0318,206.5381,206.8963,66591.0
2020-12-07 12:00:00,213.71,214.06,213.56,213.69,44500.0,206.8479,207.1866,206.7027,206.8285,44500.0
2020-12-07 12:10:00,213.72,213.85,213.27,213.42,45574.0,206.8575,206.9834,206.422,206.5672,45574.0
2020-12-07 12:20:00,213.42,213.5,213.17,213.5,35684.0,206.5672,206.6446,206.3252,206.6446,35684.0
2020-12-07 12:30:00,213.48,213.58,213.24,213.54,77722.0,206.6253,206.722,206.393,206.6833,77722.0
2020-12-07 12:40:00,213.53,213.62,213.24,213.28,47435.0,206.6736,206.7608,206.393,206.4317,47435.0
2020-12-07 12:50:00,213.29,213.38,212.98,212.98,57846.0,206.4414,206.5285,206.1413,206.1413,57846.0
2020-12-07 13:00:00,212.97,213.03,212.82,213.03,47805.0,206.1316,206.1897,205.9864,206.1897,47805.0
2020-12-07 13:10:00,213.01,213.02,212.65,212.78,34541.0,206.1703,206.18,205.8219,205.9477,34541.0
2020-12-07 13:20:00,212.78,213.04,212.74,212.98,50092.0,205.9477,206.1994,205.909,206.1413,50092.0
2020-12-07 13:30:00,212.98,213.04,212.87,212.88,43939.0,206.1413,206.1994,206.0348,206.0445,43939.0
2020-12-07 13:40:00,212.85,212.9,212.56,212.68,58180.0,206.0155,206.0639,205.7348,205.8509,58180.0
2020-12-07 13:50:00,212.68,212.92,212.65,212.81,53091.0,205.8509,206.0832,205.8219,205.9768,53091.0
2020-12-07 14:00:00,212.84,212.92,212.45,212.76,72539.0,206.0058,206.0832,205.6283,205.9284,72539.0
2020-12-07 14:10:00,212.76,212.8,212.5,212.61,38920.0,205.9284,205.9671,205.6767,205.7832,38920.0
2020-12-07 14:20:00,212.6,212.97,212.6,212.91,51184.0,205.7735,206.1316,205.7735,206.0736,51184.0
2020-12-07 14:30:00,212.93,213.18,212.92,213.13,42572.0,206.0929,206.3349,206.0832,206.2865,42572.0
2020-12-07 14:40:00,213.1,213.17,212.99,213.03,40885.0,206.2575,206.3252,206.151,206.1897,40885.0
2020-12-07 14:50:00,213.04,213.13,212.87,212.9,52026.0,206.1994,206.2865,206.0348,206.0639,52026.0
2020-12-07 15:00:00,212.92,212.96,212.68,212.7,54792.0,206.0832,206.1219,205.8509,205.8703,54792.0
2020-12-07 15:10:00,212.71,212.92,212.7,212.9,59052.0,205.88,206.0832,205.8703,206.0639,59052.0
2020-12-07 15:20:00,212.91,213.0,212.85,212.97,51804.0,206.0736,206.1607,206.0155,206.1316,51804.0
2020-12-07 15:30:00,212.97,213.0,212.8,212.88,82942.0,206.1316,206.1607,205.9671,206.0445,82942.0
2020-12-07 15:40:00,212.86,212.88,212.0,212.08,107566.0,206.0252,206.0445,205.1928,205.2702,107566.0
2020-12-07 15:50:00,212.08,212.73,212.08,212.64,228836.0,205.2702,205.8993,205.2702,205.8122,228836.0
2020-12-08 09:30:00,209.95,211.95,209.89,211.8,257766.0,203.2086,205.1444,203.1505,204.9992,257766.0
2020-12-08 09:40:00,211.8,212.14,211.7,211.93,86938.0,204.9992,205.3283,204.9024,205.125,86938.0
2020-12-08 09:50:00,212.03,212.34,211.86,212.26,121647.0,205.2218,205.5219,205.0573,205.4444,121647.0
2020-12-08 10:00:00,212.23,212.42,212.07,212.12,86774.0,205.4154,205.5993,205.2605,205.3089,86774.0
2020-12-08 10:10:00,212.1,212.25,211.67,211.67,62749.0,205.2896,205.4347,204.8734,204.8734,62749.0
2020-12-08 10:20:00,211.67,211.78,211.23,211.76,56830.0,204.8734,204.9798,204.4475,204.9605,56830.0
2020-12-08 10:30:00,211.83,212.02,211.65,211.98,59721.0,205.0282,205.2121,204.854,205.1734,59721.0
2020-12-08 10:40:00,211.98,212.1,211.82,212.03,41191.0,205.1734,205.2896,205.0186,205.2218,41191.0
2020-12-08 10:50:00,212.05,212.65,211.99,212.55,67574.0,205.2412,205.8219,205.1831,205.7251,67574.0
2020-12-08 11:00:00,212.56,212.68,212.34,212.37,52868.0,205.7348,205.8509,205.5219,205.5509,52868.0
2020-12-08 11:10:00,212.35,212.54,212.2,212.53,64465.0,205.5315,205.7154,205.3864,205.7058,64465.0
2020-12-08 11:20:00,212.54,212.7,212.44,212.6,76335.0,205.7154,205.8703,205.6186,205.7735,76335.0
2020-12-08 11:30:00,212.62,212.77,212.54,212.75,47734.0,205.7929,205.938,205.7154,205.9187,47734.0
2020-12-08 11:40:00,212.74,212.8,212.41,212.6,33887.0,205.909,205.9671,205.5896,205.7735,33887.0
2020-12-08 11:50:00,212.62,212.83,212.61,212.75,36612.0,205.7929,205.9961,205.7832,205.9187,36612.0
2020-12-08 12:00:00,212.74,212.8,212.39,212.39,31235.0,205.909,205.9671,205.5703,205.5703,31235.0
2020-12-08 12:10:00,212.43,212.55,212.36,212.48,31150.0,205.609,205.7251,205.5412,205.6574,31150.0
2020-12-08 12:20:00,212.47,212.54,212.37,212.47,26881.0,205.6477,205.7154,205.5509,205.6477,26881.0
2020-12-08 12:30:00,212.48,212.7,212.47,212.7,25940.0,205.6574,205.8703,205.6477,205.8703,25940.0
2020-12-08 12:40:00,212.73,213.0,212.71,212.92,43020.0,205.8993,206.1607,205.88,206.0832,43020.0
2020-12-08 12:50:00,212.92,213.07,212.85,212.85,31592.0,206.0832,206.2284,206.0155,206.0155,31592.0
2020-12-08 13:00:00,212.84,212.88,212.73,212.86,29530.0,206.0058,206.0445,205.8993,206.0252,29530.0
2020-12-08 13:10:00,212.87,212.89,212.69,212.72,29466.0,206.0348,206.0542,205.8606,205.8897,29466.0
2020-12-08 13:20:00,212.7,212.86,212.62,212.83,21281.0,205.8703,206.0252,205.7929,205.9961,21281.0
2020-12-08 13:30:00,212.84,213.1,212.81,212.94,61622.0,206.0058,206.2575,205.9768,206.1026,61622.0
2020-12-08 13:40:00,212.96,212.96,212.67,212.67,28779.0,206.1219,206.1219,205.8413,205.8413,28779.0
2020-12-08 13:50:00,212.7,212.78,212.56,212.56,23486.0,205.8703,205.9477,205.7348,205.7348,23486.0
2020-12-08 14:00:00,212.54,212.68,212.41,212.48,33151.0,205.7154,205.8509,205.5896,205.6574,33151.0
2020-12-08 14:10:00,212.48,212.79,212.46,212.72,29077.0,205.6574,205.9574,205.638,205.8897,29077.0
2020-12-08 14:20:00,212.73,213.02,212.73,212.97,38627.0,205.8993,206.18,205.8993,206.1316,38627.0
2020-12-08 14:30:00,212.95,213.09,212.92,213.08,33251.0,206.1123,206.2478,206.0832,206.2381,33251.0
2020-12-08 14:40:00,213.08,213.13,212.73,212.76,37919.0,206.2381,206.2865,205.8993,205.9284,37919.0
2020-12-08 14:50:00,212.75,212.83,212.64,212.64,72730.0,205.9187,205.9961,205.8122,205.8122,72730.0
2020-12-08 15:00:00,212.66,212.67,212.54,212.59,34076.0,205.8316,205.8413,205.7154,205.7638,34076.0
2020-12-08 15:10:00,212.59,212.75,212.54,212.67,61186.0,205.7638,205.9187,205.7154,205.8413,61186.0
2020-12-08 15:20:00,212.66,212.89,212.61,212.73,62427.0,205.8316,206.0542,205.7832,205.8993,62427.0
2020-12-08 15:30:00,212.73,212.88,212.52,212.57,78326.0,205.8993,206.0445,205.6961,205.7445,78326.0
2020-12-08 15:40:00,212.56,212.57,212.33,212.33,70022.0,205.7348,205.7445,205.5122,205.5122,70022.0
2020-12-08 15:50:00,212.28,213.03,212.13,212.77,359508.0,205.4638,206.1897,205.3186,205.938,359508.0
2020-12-09 09:30:00,213.23,213.5,212.27,212.34,263006.0,206.3833,206.6446,205.4541,205.5219,263006.0
2020-12-09 09:40:00,212.38,212.58,211.72,211.82,81837.0,205.5606,205.7541,204.9218,205.0186,81837.0
2020-12-09 09:50:00,211.78,212.28,211.64,211.84,98896.0,204.9798,205.4638,204.8443,205.0379,98896.0
2020-12-09 10:00:00,211.87,211.87,210.93,211.02,105504.0,205.0669,205.0669,204.1571,204.2442,105504.0
2020-12-09 10:10:00,210.99,211.3,210.36,211.28,132308.0,204.2152,204.5152,203.6054,204.4959,132308.0
2020-12-09 10:20:00,211.3,211.88,211.25,211.61,90688.0,204.5152,205.0766,204.4669,204.8153,90688.0
2020-12-09 10:30:00,211.59,211.81,211.11,211.2,80969.0,204.7959,205.0089,204.3314,204.4185,80969.0
2020-12-09 10:40:00,211.22,211.44,210.95,211.41,53843.0,204.4378,204.6508,204.1765,204.6217,53843.0
2020-12-09 10:50:00,211.4,211.4,211.05,211.1,41912.0,204.612,204.612,204.2733,204.3217,41912.0
2020-12-09 11:00:00,211.11,211.17,210.59,210.96,65768.0,204.3314,204.3894,203.828,204.1862,65768.0
2020-12-09 11:10:00,210.94,211.09,210.67,210.68,57435.0,204.1668,204.312,203.9055,203.9152,57435.0
2020-12-09 11:20:00,210.65,211.04,210.64,210.95,46332.0,203.8861,204.2636,203.8764,204.1765,46332.0
2020-12-09 11:30:00,210.96,211.03,210.69,210.89,51239.0,204.1862,204.2539,203.9248,204.1184,51239.0
2020-12-09 11:40:00,210.92,210.94,210.65,210.74,38145.0,204.1475,204.1668,203.8861,203.9732,38145.0
2020-12-09 11:50:00,210.72,210.9,210.6,210.78,84518.0,203.9539,204.1281,203.8377,204.0119,84518.0
2020-12-09 12:00:00,210.76,210.86,210.56,210.76,63063.0,203.9926,204.0894,203.799,203.9926,63063.0
2020-12-09 12:10:00,210.77,210.82,210.49,210.52,56208.0,204.0023,204.0507,203.7313,203.7603,56208.0
2020-12-09 12:20:00,210.52,210.64,210.44,210.61,46550.0,203.7603,203.8764,203.6829,203.8474,46550.0
2020-12-09 12:30:00,210.59,210.59,210.22,210.25,45235.0,203.828,203.828,203.4699,203.499,45235.0
2020-12-09 12:40:00,210.25,210.35,209.55,209.63,90300.0,203.499,203.5958,202.8214,202.8989,90300.0
2020-12-09 12:50:00,209.57,210.17,209.27,210.09,79998.0,202.8408,203.4215,202.5504,203.3441,79998.0
2020-12-09 13:00:00,210.09,210.44,209.85,210.43,71859.0,203.3441,203.6829,203.1118,203.6732,71859.0
2020-12-09 13:10:00,210.41,210.46,209.96,210.07,30490.0,203.6538,203.7022,203.2183,203.3247,30490.0
2020-12-09 13:20:00,210.09,210.14,209.73,209.92,56281.0,203.3441,203.3925,202.9957,203.1796,56281.0
2020-12-09 13:30:00,209.87,209.94,209.55,209.91,61887.0,203.1312,203.1989,202.8214,203.1699,61887.0
2020-12-09 13:40:00,209.87,210.06,209.6,209.9,55256.0,203.1312,203.3151,202.8698,203.1602,55256.0
2020-12-09 13:50:00,209.88,209.9,209.07,209.22,67360.0,203.1408,203.1602,202.3569,202.502,67360.0
2020-12-09 14:00:00,209.2,209.79,209.2,209.59,60249.0,202.4827,203.0537,202.4827,202.8602,60249.0
2020-12-09 14:10:00,209.56,209.61,209.17,209.39,49145.0,202.8311,202.8795,202.4536,202.6666,49145.0
2020-12-09 14:20:00,209.41,209.94,209.32,209.93,53591.0,202.6859,203.1989,202.5988,203.1892,53591.0
2020-12-09 14:30:00,209.91,209.92,209.18,209.23,58525.0,203.1699,203.1796,202.4633,202.5117,58525.0
2020-12-09 14:40:00,209.26,209.35,208.95,209.13,77458.0,202.5408,202.6279,202.2407,202.4149,77458.0
2020-12-09 14:50:00,209.14,209.42,208.98,209.36,60410.0,202.4246,202.6956,202.2697,202.6375,60410.0
2020-12-09 15:00:00,209.33,209.73,209.17,209.72,79100.0,202.6085,202.9957,202.4536,202.986,79100.0
2020-12-09 15:10:00,209.72,209.82,209.45,209.57,148964.0,202.986,203.0828,202.7247,202.8408,148964.0
2020-12-09 15:20:00,209.56,209.71,209.1,209.22,88021.0,202.8311,202.9763,202.3859,202.502,88021.0
2020-12-09 15:30:00,209.24,209.57,209.08,209.24,140310.0,202.5214,202.8408,202.3665,202.5214,140310.0
2020-12-09 15:40:00,209.26,209.81,209.22,209.31,163908.0,202.5408,203.0731,202.502,202.5891,163908.0
2020-12-09 15:50:00,209.32,209.97,209.08,209.29,537685.0,202.5988,203.228,202.3665,202.5698,537685.0
2020-12-10 09:30:00,208.51,208.77,207.34,208.59,255586.0,201.8148,202.0665,200.6824,201.8923,255586.0
2020-12-10 09:40:00,208.59,209.3,208.05,208.95,104703.0,201.8923,202.5795,201.3696,202.2407,104703.0
2020-12-10 09:50:00,208.97,209.18,208.73,208.82,100994.0,202.2601,202.4633,202.0278,202.1149,100994.0
2020-12-10 10:00:00,208.92,209.1,208.19,208.31,141891.0,202.2117,202.3859,201.5051,201.6213,141891.0
2020-12-10 10:10:00,208.33,208.38,207.88,207.98,131804.0,201.6406,201.689,201.2051,201.3019,131804.0
2020-12-10 10:20:00,208.0,208.38,207.88,208.05,161171.0,201.3212,201.689,201.2051,201.3696,161171.0
2020-12-10 10:30:00,208.04,208.22,207.65,208.15,122771.0,201.3599,201.5341,200.9824,201.4664,122771.0
2020-12-10 10:40:00,208.18,208.33,207.68,207.89,128866.0,201.4954,201.6406,201.0115,201.2147,128866.0
2020-12-10 10:50:00,207.91,208.23,207.9,208.0,135585.0,201.2341,201.5438,201.2244,201.3212,135585.0
2020-12-10 11:00:00,208.01,208.34,207.85,207.95,124371.0,201.3309,201.6503,201.176,201.2728,124371.0
2020-12-10 11:10:00,207.95,208.25,207.74,208.16,87664.0,201.2728,201.5632,201.0696,201.4761,87664.0
2020-12-10 11:20:00,208.16,208.6,208.11,208.4,67387.0,201.4761,201.9019,201.4277,201.7084,67387.0
2020-12-10 11:30:00,208.37,208.43,207.98,208.18,71598.0,201.6793,201.7374,201.3019,201.4954,71598.0
2020-12-10 11:40:00,208.16,208.16,207.72,207.81,57943.0,201.4761,201.4761,201.0502,201.1373,57943.0
2020-12-10 11:50:00,207.78,207.88,207.3,207.41,85109.0,201.1083,201.2051,200.6437,200.7502,85109.0
2020-12-10 12:00:00,207.38,207.96,207.3,207.91,79148.0,200.7211,201.2825,200.6437,201.2341,79148.0
2020-12-10 12:10:00,207.91,208.01,207.83,207.85,53795.0,201.2341,201.3309,201.1567,201.176,53795.0
2020-12-10 12:20:00,207.88,207.95,207.57,207.77,70131.0,201.2051,201.2728,200.905,201.0986,70131.0
2020-12-10 12:30:00,207.76,208.19,207.72,207.9,48725.0,201.0889,201.5051,201.0502,201.2244,48725.0
2020-12-10 12:40:00,207.89,208.11,207.8,207.88,61768.0,201.2147,201.4277,201.1276,201.2051,61768.0
2020-12-10 12:50:00,207.86,207.9,207.49,207.68,51040.0,201.1857,201.2244,200.8276,201.0115,51040.0
2020-12-10 13:00:00,207.6,208.12,207.59,208.08,41663.0,200.9341,201.4374,200.9244,201.3986,41663.0
2020-12-10 13:10:00,208.07,208.35,208.03,208.22,56674.0,201.389,201.66,201.3502,201.5341,56674.0
2020-12-10 13:20:00,208.23,208.33,207.91,208.21,45055.0,201.5438,201.6406,201.2341,201.5245,45055.0
2020-12-10 13:30:00,208.23,208.25,207.86,208.08,54178.0,201.5438,201.5632,201.1857,201.3986,54178.0
2020-12-10 13:40:00,208.05,208.06,207.68,207.78,51027.0,201.3696,201.3793,201.0115,201.1083,51027.0
2020-12-10 13:50:00,207.79,207.87,207.62,207.68,60359.0,201.118,201.1954,200.9534,201.0115,60359.0
2020-12-10 14:00:00,207.7,207.97,207.59,207.92,56470.0,201.0308,201.2922,200.9244,201.2438,56470.0
2020-12-10 14:10:00,207.91,207.91,207.52,207.57,67116.0,201.2341,201.2341,200.8566,200.905,67116.0
2020-12-10 14:20:00,207.57,207.64,207.3,207.48,88605.0,200.905,200.9728,200.6437,200.8179,88605.0
2020-12-10 14:30:00,207.43,207.73,207.41,207.63,72093.0,200.7695,201.0599,200.7502,200.9631,72093.0
2020-12-10 14:40:00,207.61,207.66,207.51,207.58,68654.0,200.9437,200.9921,200.8469,200.9147,68654.0
2020-12-10 14:50:00,207.57,207.67,207.25,207.33,81989.0,200.905,201.0018,200.5953,200.6727,81989.0
2020-12-10 15:00:00,207.34,207.69,207.34,207.44,77608.0,200.6824,201.0212,200.6824,200.7792,77608.0
2020-12-10 15:10:00,207.46,207.9,207.35,207.88,101825.0,200.7986,201.2244,200.6921,201.2051,101825.0
2020-12-10 15:20:00,207.88,207.89,207.67,207.85,85981.0,201.2051,201.2147,201.0018,201.176,85981.0
2020-12-10 15:30:00,207.84,207.96,207.7,207.94,116987.0,201.1663,201.2825,201.0308,201.2631,116987.0
2020-12-10 15:40:00,207.97,208.29,207.73,208.04,204083.0,201.2922,201.6019,201.0599,201.3599,204083.0
2020-12-10 15:50:00,208.06,208.42,207.49,207.5,541968.0,201.3793,201.7277,200.8276,200.8373,541968.0
2020-12-11 09:30:00,205.36,206.54,205.02,206.14,328274.0,198.766,199.9081,198.4369,199.5209,328274.0
2020-12-11 09:40:00,206.14,206.35,205.48,205.8,172250.0,199.5209,199.7242,198.8821,199.1919,172250.0
2020-12-11 09:50:00,205.8,206.56,205.4,206.0,139825.0,199.1919,199.9274,198.8047,199.3854,139825.0
2020-12-11 10:00:00,206.02,206.89,206.01,206.71,125261.0,199.4048,200.2469,199.3951,200.0726,125261.0
2020-12-11 10:10:00,206.7,206.79,206.35,206.43,131086.0,200.063,200.1501,199.7242,199.8016,131086.0
2020-12-11 10:20:00,206.4,206.44,205.94,205.94,104338.0,199.7726,199.8113,199.3274,199.3274,104338.0
2020-12-11 10:30:00,205.97,206.0,205.62,205.96,102096.0,199.3564,199.3854,199.0176,199.3467,102096.0
2020-12-11 10:40:00,205.95,206.19,205.54,205.66,76365.0,199.337,199.5693,198.9402,199.0563,76365.0
2020-12-11 10:50:00,205.66,205.97,205.48,205.88,58869.0,199.0563,199.3564,198.8821,199.2693,58869.0
2020-12-11 11:00:00,205.9,206.32,205.89,206.0,75677.0,199.2886,199.6952,199.279,199.3854,75677.0
2020-12-11 11:10:00,206.01,206.45,205.88,206.29,68703.0,199.3951,199.821,199.2693,199.6661,68703.0
2020-12-11 11:20:00,206.31,206.31,205.62,205.64,74051.0,199.6855,199.6855,199.0176,199.037,74051.0
2020-12-11 11:30:00,205.66,205.9,205.38,205.43,70910.0,199.0563,199.2886,198.7853,198.8337,70910.0
2020-12-11 11:40:00,205.43,205.67,205.23,205.51,58023.0,198.8337,199.066,198.6402,198.9112,58023.0
2020-12-11 11:50:00,205.48,205.69,205.24,205.33,78565.0,198.8821,199.0854,198.6498,198.7369,78565.0
2020-12-11 12:00:00,205.34,205.42,205.19,205.27,81244.0,198.7466,198.8241,198.6014,198.6789,81244.0
2020-12-11 12:10:00,205.28,205.32,204.9,204.93,153090.0,198.6885,198.7273,198.3208,198.3498,153090.0
2020-12-11 12:20:00,204.92,205.01,204.57,204.87,123893.0,198.3401,198.4272,198.0013,198.2917,123893.0
2020-12-11 12:30:00,204.87,204.87,204.5,204.65,78034.0,198.2917,198.2917,197.9336,198.0788,78034.0
2020-12-11 12:40:00,204.64,204.9,204.64,204.81,86630.0,198.0691,198.3208,198.0691,198.2336,86630.0
2020-12-11 12:50:00,204.79,205.2,204.76,205.08,77546.0,198.2143,198.6111,198.1852,198.495,77546.0
2020-12-11 13:00:00,205.09,205.16,204.83,204.93,55580.0,198.5046,198.5724,198.253,198.3498,55580.0
2020-12-11 13:10:00,204.92,205.41,204.91,205.19,61673.0,198.3401,198.8144,198.3304,198.6014,61673.0
2020-12-11 13:20:00,205.2,205.43,205.18,205.36,59859.0,198.6111,198.8337,198.5918,198.766,59859.0
2020-12-11 13:30:00,205.37,205.8,205.36,205.66,73872.0,198.7757,199.1919,198.766,199.0563,73872.0
2020-12-11 13:40:00,205.65,205.77,205.55,205.74,65650.0,199.0467,199.1628,198.9499,199.1338,65650.0
2020-12-11 13:50:00,205.73,206.42,205.7,206.12,80393.0,199.1241,199.7919,199.0951,199.5016,80393.0
2020-12-11 14:00:00,206.13,206.37,205.81,206.04,93862.0,199.5113,199.7435,199.2015,199.4241,93862.0
2020-12-11 14:10:00,206.08,206.1,205.81,205.85,78827.0,199.4629,199.4822,199.2015,199.2402,78827.0
2020-12-11 14:20:00,205.81,205.91,205.5,205.67,55153.0,199.2015,199.2983,198.9015,199.066,55153.0
2020-12-11 14:30:00,205.65,206.04,205.65,205.74,56725.0,199.0467,199.4241,199.0467,199.1338,56725.0
2020-12-11 14:40:00,205.74,205.86,205.47,205.68,63369.0,199.1338,199.2499,198.8724,199.0757,63369.0
2020-12-11 14:50:00,205.69,205.71,205.5,205.61,62198.0,199.0854,199.1047,198.9015,199.008,62198.0
2020-12-11 15:00:00,205.62,205.87,205.62,205.8,68600.0,199.0176,199.2596,199.0176,199.1919,68600.0
2020-12-11 15:10:00,205.81,206.31,205.78,206.27,52032.0,199.2015,199.6855,199.1725,199.6468,52032.0
2020-12-11 15:20:00,206.25,206.3,206.12,206.17,93951.0,199.6274,199.6758,199.5016,199.55,93951.0
2020-12-11 15:30:00,206.17,206.62,206.08,206.55,113326.0,199.55,199.9855,199.4629,199.9178,113326.0
2020-12-11 15:40:00,206.54,206.64,206.23,206.26,136063.0,199.9081,200.0049,199.608,199.6371,136063.0
2020-12-11 15:50:00,206.24,206.5,206.04,206.31,439963.0,199.6177,199.8694,199.4241,199.6855,439963.0
2020-12-14 09:30:00,207.85,208.37,206.97,208.31,231124.0,201.176,201.6793,200.3243,201.6213,231124.0
2020-12-14 09:40:00,208.25,209.28,208.15,209.15,169467.0,201.5632,202.5601,201.4664,202.4343,169467.0
2020-12-14 09:50:00,209.16,210.05,209.12,210.05,171862.0,202.444,203.3054,202.4052,203.3054,171862.0
2020-12-14 10:00:00,210.07,210.57,209.94,210.26,160089.0,203.3247,203.8087,203.1989,203.5086,160089.0
2020-12-14 10:10:00,210.3,210.87,210.13,210.83,96353.0,203.5474,204.0991,203.3828,204.0603,96353.0
2020-12-14 10:20:00,210.83,211.23,210.67,211.21,90505.0,204.0603,204.4475,203.9055,204.4281,90505.0
2020-12-14 10:30:00,211.22,211.3,210.62,210.66,99585.0,204.4378,204.5152,203.8571,203.8958,99585.0
2020-12-14 10:40:00,210.71,210.86,209.67,209.87,83684.0,203.9442,204.0894,202.9376,203.1312,83684.0
2020-12-14 10:50:00,209.87,210.06,209.41,209.47,111604.0,203.1312,203.3151,202.6859,202.744,111604.0
2020-12-14 11:00:00,209.45,210.09,209.31,209.5,101062.0,202.7247,203.3441,202.5891,202.773,101062.0
2020-12-14 11:10:00,209.48,210.56,209.48,210.53,57421.0,202.7537,203.799,202.7537,203.77,57421.0
2020-12-14 11:20:00,210.53,210.64,209.61,209.63,82241.0,203.77,203.8764,202.8795,202.8989,82241.0
2020-12-14 11:30:00,209.61,209.74,208.93,209.14,132718.0,202.8795,203.0053,202.2213,202.4246,132718.0
2020-12-14 11:40:00,209.19,209.52,208.94,209.32,136909.0,202.473,202.7924,202.231,202.5988,136909.0
2020-12-14 11:50:00,209.34,209.44,208.88,209.44,49598.0,202.6182,202.715,202.173,202.715,49598.0
2020-12-14 12:00:00,209.48,209.48,209.12,209.23,48036.0,202.7537,202.7537,202.4052,202.5117,48036.0
2020-12-14 12:10:00,209.22,209.37,208.8,208.86,43022.0,202.502,202.6472,202.0955,202.1536,43022.0
2020-12-14 12:20:00,208.86,209.22,208.82,208.87,36219.0,202.1536,202.502,202.1149,202.1633,36219.0
2020-12-14 12:30:00,208.86,208.89,208.59,208.79,48204.0,202.1536,202.1826,201.8923,202.0858,48204.0
2020-12-14 12:40:00,208.78,208.9,208.21,208.21,65921.0,202.0762,202.1923,201.5245,201.5245,65921.0
2020-12-14 12:50:00,208.24,208.57,208.24,208.56,31984.0,201.5535,201.8729,201.5535,201.8632,31984.0
2020-12-14 13:00:00,208.6,208.87,208.36,208.37,26833.0,201.9019,202.1633,201.6697,201.6793,26833.0
2020-12-14 13:10:00,208.36,209.06,208.32,209.05,53597.0,201.6697,202.3472,201.6309,202.3375,53597.0
2020-12-14 13:20:00,209.05,209.19,208.71,208.71,84329.0,202.3375,202.473,202.0084,202.0084,84329.0
2020-12-14 13:30:00,208.76,208.92,208.66,208.77,37679.0,202.0568,202.2117,201.96,202.0665,37679.0
2020-12-14 13:40:00,208.79,208.87,208.48,208.75,31539.0,202.0858,202.1633,201.7858,202.0471,31539.0
2020-12-14 13:50:00,208.83,209.06,208.75,208.75,28362.0,202.1246,202.3472,202.0471,202.0471,28362.0
2020-12-14 14:00:00,208.77,208.89,208.48,208.6,31907.0,202.0665,202.1826,201.7858,201.9019,31907.0
2020-12-14 14:10:00,208.63,208.82,208.55,208.81,25315.0,201.931,202.1149,201.8536,202.1052,25315.0
2020-12-14 14:20:00,208.8,208.83,208.55,208.6,27729.0,202.0955,202.1246,201.8536,201.9019,27729.0
2020-12-14 14:30:00,208.56,208.57,208.04,208.14,33972.0,201.8632,201.8729,201.3599,201.4567,33972.0
2020-12-14 14:40:00,208.19,208.43,208.17,208.32,37789.0,201.5051,201.7374,201.4858,201.6309,37789.0
2020-12-14 14:50:00,208.37,208.58,208.33,208.47,32932.0,201.6793,201.8826,201.6406,201.7761,32932.0
2020-12-14 15:00:00,208.46,208.56,208.26,208.43,56056.0,201.7664,201.8632,201.5729,201.7374,56056.0
2020-12-14 15:10:00,208.43,208.58,208.31,208.39,70731.0,201.7374,201.8826,201.6213,201.6987,70731.0
2020-12-14 15:20:00,208.41,208.55,208.13,208.16,62077.0,201.718,201.8536,201.447,201.4761,62077.0
2020-12-14 15:30:00,208.14,208.27,207.92,208.13,135951.0,201.4567,201.5825,201.2438,201.447,135951.0
2020-12-14 15:40:00,208.1,208.12,207.5,207.81,109741.0,201.418,201.4374,200.8373,201.1373,109741.0
2020-12-14 15:50:00,208.0,208.17,207.09,207.2,398855.0,201.3212,201.4858,200.4404,200.5469,398855.0
2020-12-15 09:30:00,208.54,208.86,208.0,208.35,221489.0,201.8439,202.1536,201.3212,201.66,221489.0
2020-12-15 09:40:00,208.32,208.51,207.6,207.8,93261.0,201.6309,201.8148,200.9341,201.1276,93261.0
2020-12-15 09:50:00,207.81,207.86,207.07,207.25,101382.0,201.1373,201.1857,200.4211,200.5953,101382.0
2020-12-15 10:00:00,207.27,207.38,206.93,207.05,119389.0,200.6147,200.7211,200.2856,200.4017,119389.0
2020-12-15 10:10:00,207.04,207.43,206.9,207.33,67161.0,200.392,200.7695,200.2565,200.6727,67161.0
2020-12-15 10:20:00,207.35,207.57,207.23,207.39,53415.0,200.6921,200.905,200.5759,200.7308,53415.0
2020-12-15 10:30:00,207.39,207.52,207.0,207.06,82059.0,200.7308,200.8566,200.3533,200.4114,82059.0
2020-12-15 10:40:00,207.08,207.41,207.08,207.26,33678.0,200.4308,200.7502,200.4308,200.605,33678.0
2020-12-15 10:50:00,207.28,207.33,206.76,206.87,54175.0,200.6243,200.6727,200.121,200.2275,54175.0
2020-12-15 11:00:00,206.83,206.9,206.21,206.23,62917.0,200.1888,200.2565,199.5887,199.608,62917.0
2020-12-15 11:10:00,206.25,206.54,206.16,206.45,54140.0,199.6274,199.9081,199.5403,199.821,54140.0
2020-12-15 11:20:00,206.49,206.75,206.34,206.74,59526.0,199.8597,200.1113,199.7145,200.1017,59526.0
2020-12-15 11:30:00,206.69,206.89,206.54,206.73,41750.0,200.0533,200.2469,199.9081,200.092,41750.0
2020-12-15 11:40:00,206.74,207.25,206.74,206.93,56208.0,200.1017,200.5953,200.1017,200.2856,56208.0
2020-12-15 11:50:00,206.94,207.03,206.7,206.95,41302.0,200.2952,200.3824,200.063,200.3049,41302.0
2020-12-15 12:00:00,206.94,207.56,206.94,207.4,72384.0,200.2952,200.8953,200.2952,200.7405,72384.0
2020-12-15 12:10:00,207.39,207.74,207.2,207.26,55041.0,200.7308,201.0696,200.5469,200.605,55041.0
2020-12-15 12:20:00,207.27,207.53,207.21,207.4,108683.0,200.6147,200.8663,200.5566,200.7405,108683.0
2020-12-15 12:30:00,207.43,208.02,207.42,208.01,51163.0,200.7695,201.3406,200.7598,201.3309,51163.0
2020-12-15 12:40:00,208.01,208.18,207.9,208.07,39699.0,201.3309,201.4954,201.2244,201.389,39699.0
2020-12-15 12:50:00,208.08,208.49,208.05,208.46,50303.0,201.3986,201.7955,201.3696,201.7664,50303.0
2020-12-15 13:00:00,208.46,209.04,208.46,209.04,63896.0,201.7664,202.3278,201.7664,202.3278,63896.0
2020-12-15 13:10:00,209.04,209.04,208.63,208.87,62079.0,202.3278,202.3278,201.931,202.1633,62079.0
2020-12-15 13:20:00,208.87,208.91,208.57,208.7,45831.0,202.1633,202.202,201.8729,201.9987,45831.0
2020-12-15 13:30:00,208.71,208.94,208.7,208.9,36318.0,202.0084,202.231,201.9987,202.1923,36318.0
2020-12-15 13:40:00,208.88,208.99,208.78,208.96,29008.0,202.173,202.2794,202.0762,202.2504,29008.0
2020-12-15 13:50:00,208.96,209.25,208.89,209.18,51161.0,202.2504,202.5311,202.1826,202.4633,51161.0
2020-12-15 14:00:00,209.18,209.18,208.93,209.05,39744.0,202.4633,202.4633,202.2213,202.3375,39744.0
2020-12-15 14:10:00,209.06,209.44,208.96,209.33,48726.0,202.3472,202.715,202.2504,202.6085,48726.0
2020-12-15 14:20:00,209.36,209.41,209.17,209.2,46660.0,202.6375,202.6859,202.4536,202.4827,46660.0
2020-12-15 14:30:00,209.23,209.39,209.1,209.32,40603.0,202.5117,202.6666,202.3859,202.5988,40603.0
2020-12-15 14:40:00,209.3,209.43,209.14,209.22,41511.0,202.5795,202.7053,202.4246,202.502,41511.0
2020-12-15 14:50:00,209.21,209.22,209.1,209.14,41591.0,202.4924,202.502,202.3859,202.4246,41591.0
2020-12-15 15:00:00,209.13,209.28,208.95,209.16,49420.0,202.4149,202.5601,202.2407,202.444,49420.0
2020-12-15 15:10:00,209.17,209.22,209.04,209.06,52714.0,202.4536,202.502,202.3278,202.3472,52714.0
2020-12-15 15:20:00,209.04,209.04,208.41,208.41,53619.0,202.3278,202.3278,201.718,201.718,53619.0
2020-12-15 15:30:00,208.44,208.61,208.3,208.59,88059.0,201.7471,201.9116,201.6116,201.8923,88059.0
2020-12-15 15:40:00,208.59,208.7,208.41,208.44,81824.0,201.8923,201.9987,201.718,201.7471,81824.0
2020-12-15 15:50:00,208.44,208.62,208.23,208.5,287851.0,201.7471,201.9213,201.5438,201.8052,287851.0
2020-12-16 09:30:00,208.48,208.75,207.44,207.92,204149.0,201.7858,202.0471,200.7792,201.2438,204149.0
2020-12-16 09:40:00,207.94,208.17,207.51,207.58,79617.0,201.2631,201.4858,200.8469,200.9147,79617.0
2020-12-16 09:50:00,207.55,207.87,207.22,207.49,98543.0,200.8857,201.1954,200.5663,200.8276,98543.0
2020-12-16 10:00:00,207.53,208.04,207.43,207.72,97609.0,200.8663,201.3599,200.7695,201.0502,97609.0
2020-12-16 10:10:00,207.76,207.96,207.14,207.72,104371.0,201.0889,201.2825,200.4888,201.0502,104371.0
2020-12-16 10:20:00,207.7,208.4,207.64,208.36,71527.0,201.0308,201.7084,200.9728,201.6697,71527.0
2020-12-16 10:30:00,208.37,208.45,207.79,207.91,98952.0,201.6793,201.7568,201.118,201.2341,98952.0
2020-12-16 10:40:00,207.91,208.36,207.83,207.94,48843.0,201.2341,201.6697,201.1567,201.2631,48843.0
2020-12-16 10:50:00,207.94,208.09,207.82,207.91,59239.0,201.2631,201.4083,201.147,201.2341,59239.0
2020-12-16 11:00:00,207.94,208.46,207.92,208.44,85184.0,201.2631,201.7664,201.2438,201.7471,85184.0
2020-12-16 11:10:00,208.41,208.52,207.91,207.94,78039.0,201.718,201.8245,201.2341,201.2631,78039.0
2020-12-16 11:20:00,207.93,208.38,207.86,208.3,59675.0,201.2535,201.689,201.1857,201.6116,59675.0
2020-12-16 11:30:00,208.31,208.78,208.27,208.71,48069.0,201.6213,202.0762,201.5825,202.0084,48069.0
2020-12-16 11:40:00,208.71,208.97,208.66,208.92,111992.0,202.0084,202.2601,201.96,202.2117,111992.0
2020-12-16 11:50:00,208.9,208.93,208.3,208.34,42095.0,202.1923,202.2213,201.6116,201.6503,42095.0
2020-12-16 12:00:00,208.36,208.48,208.26,208.27,26177.0,201.6697,201.7858,201.5729,201.5825,26177.0
2020-12-16 12:10:00,208.3,208.45,208.24,208.4,69601.0,201.6116,201.7568,201.5535,201.7084,69601.0
2020-12-16 12:20:00,208.41,208.46,208.2,208.43,35211.0,201.718,201.7664,201.5148,201.7374,35211.0
2020-12-16 12:30:00,208.4,208.63,208.33,208.6,27385.0,201.7084,201.931,201.6406,201.9019,27385.0
2020-12-16 12:40:00,208.63,208.79,208.52,208.53,34708.0,201.931,202.0858,201.8245,201.8342,34708.0
2020-12-16 12:50:00,208.53,208.9,208.33,208.89,34371.0,201.8342,202.1923,201.6406,202.1826,34371.0
2020-12-16 13:00:00,208.87,208.87,208.55,208.55,35372.0,202.1633,202.1633,201.8536,201.8536,35372.0
2020-12-16 13:10:00,208.57,208.78,208.49,208.74,50004.0,201.8729,202.0762,201.7955,202.0375,50004.0
2020-12-16 13:20:00,208.75,208.92,208.69,208.69,30933.0,202.0471,202.2117,201.9891,201.9891,30933.0
2020-12-16 13:30:00,208.71,208.84,208.69,208.74,29918.0,202.0084,202.1342,201.9891,202.0375,29918.0
2020-12-16 13:40:00,208.72,208.78,208.62,208.63,31113.0,202.0181,202.0762,201.9213,201.931,31113.0
2020-12-16 13:50:00,208.63,208.73,208.54,208.66,32877.0,201.931,202.0278,201.8439,201.96,32877.0
2020-12-16 14:00:00,208.67,208.8,208.08,208.09,70530.0,201.9697,202.0955,201.3986,201.4083,70530.0
2020-12-16 14:10:00,208.01,208.09,207.84,207.96,73526.0,201.3309,201.4083,201.1663,201.2825,73526.0
2020-12-16 14:20:00,207.97,208.15,207.9,207.91,42838.0,201.2922,201.4664,201.2244,201.2341,42838.0
2020-12-16 14:30:00,207.95,208.48,207.94,208.43,38513.0,201.2728,201.7858,201.2631,201.7374,38513.0
2020-12-16 14:40:00,208.43,208.59,208.36,208.52,54703.0,201.7374,201.8923,201.6697,201.8245,54703.0
2020-12-16 14:50:00,208.52,208.62,208.38,208.58,57093.0,201.8245,201.9213,201.689,201.8826,57093.0
2020-12-16 15:00:00,208.58,208.58,208.26,208.29,41702.0,201.8826,201.8826,201.5729,201.6019,41702.0
2020-12-16 15:10:00,208.28,208.66,208.17,208.52,59280.0,201.5922,201.96,201.4858,201.8245,59280.0
2020-12-16 15:20:00,208.53,208.69,208.47,208.56,52837.0,201.8342,201.9891,201.7761,201.8632,52837.0
2020-12-16 15:30:00,208.58,209.13,208.54,208.77,132090.0,201.8826,202.4149,201.8439,202.0665,132090.0
2020-12-16 15:40:00,208.78,208.89,208.6,208.74,70127.0,202.0762,202.1826,201.9019,202.0375,70127.0
2020-12-16 15:50:00,208.73,208.74,208.13,208.17,261983.0,202.0278,202.0375,201.447,201.4858,261983.0
2020-12-17 09:30:00,209.0,211.06,208.85,210.74,488979.0,202.2891,204.283,202.1439,203.9732,488979.0
2020-12-17 09:40:00,210.8,211.23,210.5,211.02,135740.0,204.0313,204.4475,203.7409,204.2442,135740.0
2020-12-17 09:50:00,211.01,211.07,210.45,211.07,131984.0,204.2346,204.2926,203.6925,204.2926,131984.0
2020-12-17 10:00:00,211.05,211.45,210.92,211.03,143666.0,204.2733,204.6604,204.1475,204.2539,143666.0
2020-12-17 10:10:00,211.05,211.45,211.05,211.22,69652.0,204.2733,204.6604,204.2733,204.4378,69652.0
2020-12-17 10:20:00,211.21,211.39,210.87,211.03,87573.0,204.4281,204.6024,204.0991,204.2539,87573.0
2020-12-17 10:30:00,211.06,211.55,211.04,211.4,121661.0,204.283,204.7572,204.2636,204.612,121661.0
2020-12-17 10:40:00,211.41,211.53,211.08,211.47,52876.0,204.6217,204.7379,204.3023,204.6798,52876.0
2020-12-17 10:50:00,211.49,211.63,211.26,211.28,65543.0,204.6991,204.8347,204.4765,204.4959,65543.0
2020-12-17 11:00:00,211.26,211.45,211.23,211.37,36891.0,204.4765,204.6604,204.4475,204.583,36891.0
2020-12-17 11:10:00,211.38,211.77,211.25,211.67,53648.0,204.5927,204.9702,204.4669,204.8734,53648.0
2020-12-17 11:20:00,211.63,211.78,211.5,211.59,47694.0,204.8347,204.9798,204.7088,204.7959,47694.0
2020-12-17 11:30:00,211.6,211.69,211.32,211.56,43787.0,204.8056,204.8927,204.5346,204.7669,43787.0
2020-12-17 11:40:00,211.54,211.65,211.1,211.13,40805.0,204.7475,204.854,204.3217,204.3507,40805.0
2020-12-17 11:50:00,211.14,211.14,210.72,210.99,61603.0,204.3604,204.3604,203.9539,204.2152,61603.0
2020-12-17 12:00:00,211.0,211.01,210.81,210.84,34191.0,204.2249,204.2346,204.041,204.07,34191.0
2020-12-17 12:10:00,210.86,210.98,210.71,210.82,46775.0,204.0894,204.2055,203.9442,204.0507,46775.0
2020-12-17 12:20:00,210.76,210.96,210.76,210.84,32266.0,203.9926,204.1862,203.9926,204.07,32266.0
2020-12-17 12:30:00,210.87,210.97,210.71,210.89,29765.0,204.0991,204.1958,203.9442,204.1184,29765.0
2020-12-17 12:40:00,210.88,211.21,210.88,211.17,33304.0,204.1087,204.4281,204.1087,204.3894,33304.0
2020-12-17 12:50:00,211.19,211.37,211.11,211.26,32328.0,204.4088,204.583,204.3314,204.4765,32328.0
2020-12-17 13:00:00,211.26,211.35,211.15,211.19,33601.0,204.4765,204.5636,204.3701,204.4088,33601.0
2020-12-17 13:10:00,211.18,211.21,210.92,211.05,55721.0,204.3991,204.4281,204.1475,204.2733,55721.0
2020-12-17 13:20:00,211.06,211.11,210.91,210.93,37934.0,204.283,204.3314,204.1378,204.1571,37934.0
2020-12-17 13:30:00,210.94,211.07,210.84,211.0,40803.0,204.1668,204.2926,204.07,204.2249,40803.0
2020-12-17 13:40:00,210.99,211.11,210.83,210.96,43554.0,204.2152,204.3314,204.0603,204.1862,43554.0
2020-12-17 13:50:00,210.96,211.32,210.91,211.32,36842.0,204.1862,204.5346,204.1378,204.5346,36842.0
2020-12-17 14:00:00,211.29,211.32,211.12,211.12,30587.0,204.5056,204.5346,204.341,204.341,30587.0
2020-12-17 14:10:00,211.11,211.18,210.89,211.04,84659.0,204.3314,204.3991,204.1184,204.2636,84659.0
2020-12-17 14:20:00,211.02,211.32,210.99,211.22,44605.0,204.2442,204.5346,204.2152,204.4378,44605.0
2020-12-17 14:30:00,211.26,211.29,211.11,211.23,36089.0,204.4765,204.5056,204.3314,204.4475,36089.0
2020-12-17 14:40:00,211.2,211.4,211.08,211.29,47423.0,204.4185,204.612,204.3023,204.5056,47423.0
2020-12-17 14:50:00,211.3,211.55,211.27,211.46,78449.0,204.5152,204.7572,204.4862,204.6701,78449.0
2020-12-17 15:00:00,211.46,211.47,210.93,211.02,68373.0,204.6701,204.6798,204.1571,204.2442,68373.0
2020-12-17 15:10:00,211.04,211.26,210.99,211.23,63102.0,204.2636,204.4765,204.2152,204.4475,63102.0
2020-12-17 15:20:00,211.26,211.4,211.24,211.26,85036.0,204.4765,204.612,204.4572,204.4765,85036.0
2020-12-17 15:30:00,211.26,211.26,210.82,211.07,88022.0,204.4765,204.4765,204.0507,204.2926,88022.0
2020-12-17 15:40:00,211.06,211.22,210.92,210.94,113606.0,204.283,204.4378,204.1475,204.1668,113606.0
2020-12-17 15:50:00,210.94,211.27,210.94,211.18,304017.0,204.1668,204.4862,204.1668,204.3991,304017.0
2020-12-18 09:30:00,211.02,211.93,210.6,211.91,1710112.0,204.2442,205.125,203.8377,205.1057,1710112.0
2020-12-18 09:40:00,211.91,211.97,210.57,210.59,78853.0,205.1057,205.1637,203.8087,203.828,78853.0
2020-12-18 09:50:00,210.62,210.88,209.9,210.48,83335.0,203.8571,204.1087,203.1602,203.7216,83335.0
2020-12-18 10:00:00,210.48,210.93,210.43,210.64,97059.0,203.7216,204.1571,203.6732,203.8764,97059.0
2020-12-18 10:10:00,210.63,211.23,210.59,211.22,80173.0,203.8668,204.4475,203.828,204.4378,80173.0
2020-12-18 10:20:00,211.16,211.45,210.54,210.56,50327.0,204.3797,204.6604,203.7797,203.799,50327.0
2020-12-18 10:30:00,210.61,210.91,210.38,210.62,67060.0,203.8474,204.1378,203.6248,203.8571,67060.0
2020-12-18 10:40:00,210.68,210.77,210.3,210.37,36602.0,203.9152,204.0023,203.5474,203.6151,36602.0
2020-12-18 10:50:00,210.39,210.92,210.28,210.74,106636.0,203.6345,204.1475,203.528,203.9732,106636.0
2020-12-18 11:00:00,210.75,211.11,210.58,210.88,61632.0,203.9829,204.3314,203.8184,204.1087,61632.0
2020-12-18 11:10:00,210.88,210.88,209.87,210.35,39060.0,204.1087,204.1087,203.1312,203.5958,39060.0
2020-12-18 11:20:00,210.36,210.72,210.34,210.42,42257.0,203.6054,203.9539,203.5861,203.6635,42257.0
2020-12-18 11:30:00,210.36,210.51,210.27,210.27,43061.0,203.6054,203.7506,203.5183,203.5183,43061.0
2020-12-18 11:40:00,210.25,210.25,210.02,210.06,76342.0,203.499,203.499,203.2763,203.3151,76342.0
2020-12-18 11:50:00,210.07,210.63,210.07,210.52,71803.0,203.3247,203.8668,203.3247,203.7603,71803.0
2020-12-18 12:00:00,210.5,210.99,210.5,210.95,48529.0,203.7409,204.2152,203.7409,204.1765,48529.0
2020-12-18 12:10:00,210.97,211.33,210.93,211.3,70403.0,204.1958,204.5443,204.1571,204.5152,70403.0
2020-12-18 12:20:00,211.29,211.33,211.04,211.29,47647.0,204.5056,204.5443,204.2636,204.5056,47647.0
2020-12-18 12:30:00,211.31,211.84,211.3,211.82,80499.0,204.5249,205.0379,204.5152,205.0186,80499.0
2020-12-18 12:40:00,211.84,211.84,211.59,211.65,38627.0,205.0379,205.0379,204.7959,204.854,38627.0
2020-12-18 12:50:00,211.67,211.71,211.35,211.35,49309.0,204.8734,204.9121,204.5636,204.5636,49309.0
2020-12-18 13:00:00,211.36,211.43,211.2,211.31,44201.0,204.5733,204.6411,204.4185,204.5249,44201.0
2020-12-18 13:10:00,211.3,211.33,210.94,210.99,30078.0,204.5152,204.5443,204.1668,204.2152,30078.0
2020-12-18 13:20:00,210.99,211.19,210.71,211.05,80008.0,204.2152,204.4088,203.9442,204.2733,80008.0
2020-12-18 13:30:00,210.98,211.08,210.79,210.79,42423.0,204.2055,204.3023,204.0216,204.0216,42423.0
2020-12-18 13:40:00,210.81,211.19,210.81,211.07,77089.0,204.041,204.4088,204.041,204.2926,77089.0
2020-12-18 13:50:00,211.07,211.29,211.05,211.2,49996.0,204.2926,204.5056,204.2733,204.4185,49996.0
2020-12-18 14:00:00,211.21,211.25,210.83,211.14,68094.0,204.4281,204.4669,204.0603,204.3604,68094.0
2020-12-18 14:10:00,211.16,211.16,210.88,211.02,48749.0,204.3797,204.3797,204.1087,204.2442,48749.0
2020-12-18 14:20:00,211.04,211.19,210.83,210.87,37523.0,204.2636,204.4088,204.0603,204.0991,37523.0
2020-12-18 14:30:00,210.88,211.15,210.85,211.13,37150.0,204.1087,204.3701,204.0797,204.3507,37150.0
2020-12-18 14:40:00,211.11,211.13,210.69,210.73,72959.0,204.3314,204.3507,203.9248,203.9636,72959.0
2020-12-18 14:50:00,210.74,210.74,210.13,210.37,71234.0,203.9732,203.9732,203.3828,203.6151,71234.0
2020-12-18 15:00:00,210.38,210.67,210.23,210.52,57145.0,203.6248,203.9055,203.4796,203.7603,57145.0
2020-12-18 15:10:00,210.52,210.79,210.35,210.48,69742.0,203.7603,204.0216,203.5958,203.7216,69742.0
2020-12-18 15:20:00,210.51,210.52,210.01,210.07,197203.0,203.7506,203.7603,203.2667,203.3247,197203.0
2020-12-18 15:30:00,210.09,210.53,210.06,210.3,109920.0,203.3441,203.77,203.3151,203.5474,109920.0
2020-12-18 15:40:00,210.28,211.11,210.14,210.72,202351.0,203.528,204.3314,203.3925,203.9539,202351.0
2020-12-18 15:50:00,210.86,211.98,210.79,211.38,656397.0,204.0894,205.1734,204.0216,204.5927,656397.0
2020-12-21 09:30:00,208.27,208.51,206.94,207.31,448026.0,201.5825,201.8148,200.2952,200.6534,448026.0
2020-12-21 09:40:00,207.26,207.59,206.58,206.75,148622.0,200.605,200.9244,199.9468,200.1113,148622.0
2020-12-21 09:50:00,206.75,207.4,206.51,207.19,152986.0,200.1113,200.7405,199.8791,200.5372,152986.0
2020-12-21 10:00:00,207.25,207.25,205.93,206.27,242101.0,200.5953,200.5953,199.3177,199.6468,242101.0
2020-12-21 10:10:00,206.27,206.43,205.47,205.55,162171.0,199.6468,199.8016,198.8724,198.9499,162171.0
2020-12-21 10:20:00,205.64,206.17,205.15,206.01,124718.0,199.037,199.55,198.5627,199.3951,124718.0
2020-12-21 10:30:00,205.97,206.17,204.79,205.4,142562.0,199.3564,199.55,198.2143,198.8047,142562.0
2020-12-21 10:40:00,205.42,205.69,205.13,205.46,95209.0,198.8241,199.0854,198.5434,198.8628,95209.0
2020-12-21 10:50:00,205.49,206.14,205.41,205.68,70268.0,198.8918,199.5209,198.8144,199.0757,70268.0
2020-12-21 11:00:00,205.62,206.5,205.51,206.35,98132.0,199.0176,199.8694,198.9112,199.7242,98132.0
2020-12-21 11:10:00,206.31,206.7,206.21,206.43,56273.0,199.6855,200.063,199.5887,199.8016,56273.0
2020-12-21 11:20:00,206.43,207.09,206.43,207.05,59614.0,199.8016,200.4404,199.8016,200.4017,59614.0
2020-12-21 11:30:00,207.05,207.45,207.05,207.29,51990.0,200.4017,200.7889,200.4017,200.634,51990.0
2020-12-21 11:40:00,207.28,207.7,207.16,207.65,49057.0,200.6243,201.0308,200.5082,200.9824,49057.0
2020-12-21 11:50:00,207.6,207.67,207.12,207.22,45326.0,200.9341,201.0018,200.4695,200.5663,45326.0
2020-12-21 12:00:00,207.25,207.69,207.21,207.65,52576.0,200.5953,201.0212,200.5566,200.9824,52576.0
2020-12-21 12:10:00,207.66,207.7,207.37,207.48,44505.0,200.9921,201.0308,200.7114,200.8179,44505.0
2020-12-21 12:20:00,207.48,208.09,207.48,208.07,75217.0,200.8179,201.4083,200.8179,201.389,75217.0
2020-12-21 12:30:00,208.08,208.36,208.06,208.25,59328.0,201.3986,201.6697,201.3793,201.5632,59328.0
2020-12-21 12:40:00,208.27,208.7,208.12,208.67,58042.0,201.5825,201.9987,201.4374,201.9697,58042.0
2020-12-21 12:50:00,208.65,208.91,208.52,208.64,60921.0,201.9503,202.202,201.8245,201.9407,60921.0
2020-12-21 13:00:00,208.65,208.85,208.52,208.7,87107.0,201.9503,202.1439,201.8245,201.9987,87107.0
2020-12-21 13:10:00,208.69,208.98,208.6,208.98,57324.0,201.9891,202.2697,201.9019,202.2697,57324.0
2020-12-21 13:20:00,208.95,209.46,208.9,209.4,78460.0,202.2407,202.7343,202.1923,202.6763,78460.0
2020-12-21 13:30:00,209.39,209.59,209.22,209.38,82007.0,202.6666,202.8602,202.502,202.6569,82007.0
2020-12-21 13:40:00,209.38,209.7,209.3,209.32,87177.0,202.6569,202.9666,202.5795,202.5988,87177.0
2020-12-21 13:50:00,209.34,209.52,209.28,209.31,64583.0,202.6182,202.7924,202.5601,202.5891,64583.0
2020-12-21 14:00:00,209.35,209.38,209.09,209.15,79771.0,202.6279,202.6569,202.3762,202.4343,79771.0
2020-12-21 14:10:00,209.16,209.51,209.1,209.38,61013.0,202.444,202.7827,202.3859,202.6569,61013.0
2020-12-21 14:20:00,209.36,209.71,209.3,209.61,67806.0,202.6375,202.9763,202.5795,202.8795,67806.0
2020-12-21 14:30:00,209.62,209.8,209.53,209.65,67922.0,202.8892,203.0634,202.8021,202.9182,67922.0
2020-12-21 14:40:00,209.65,209.69,209.37,209.38,61411.0,202.9182,202.9569,202.6472,202.6569,61411.0
2020-12-21 14:50:00,209.39,209.56,209.07,209.13,70097.0,202.6666,202.8311,202.3569,202.4149,70097.0
2020-12-21 15:00:00,209.14,209.32,208.8,208.81,68951.0,202.4246,202.5988,202.0955,202.1052,68951.0
2020-12-21 15:10:00,208.79,209.04,208.71,208.88,73029.0,202.0858,202.3278,202.0084,202.173,73029.0
2020-12-21 15:20:00,208.88,209.17,208.82,209.07,73266.0,202.173,202.4536,202.1149,202.3569,73266.0
2020-12-21 15:30:00,209.04,209.11,208.82,209.09,123319.0,202.3278,202.3956,202.1149,202.3762,123319.0
2020-12-21 15:40:00,209.13,209.22,208.79,208.85,128575.0,202.4149,202.502,202.0858,202.1439,128575.0
2020-12-21 15:50:00,208.86,209.32,208.46,209.02,410851.0,202.1536,202.5988,201.7664,202.3085,410851.0
2020-12-22 09:30:00,207.98,208.4,206.82,207.4,333002.0,201.3019,201.7084,200.1791,200.7405,333002.0
2020-12-22 09:40:00,207.43,208.04,207.29,207.74,97881.0,200.7695,201.3599,200.634,201.0696,97881.0
2020-12-22 09:50:00,207.81,207.9,207.25,207.73,120974.0,201.1373,201.2244,200.5953,201.0599,120974.0
2020-12-22 10:00:00,207.63,207.63,206.93,207.46,153500.0,200.9631,200.9631,200.2856,200.7986,153500.0
2020-12-22 10:10:00,207.43,207.58,206.85,207.31,153429.0,200.7695,200.9147,200.2081,200.6534,153429.0
2020-12-22 10:20:00,207.31,207.66,207.21,207.58,155972.0,200.6534,200.9921,200.5566,200.9147,155972.0
2020-12-22 10:30:00,207.56,207.76,207.47,207.55,171116.0,200.8953,201.0889,200.8082,200.8857,171116.0
2020-12-22 10:40:00,207.57,207.92,207.51,207.52,75176.0,200.905,201.2438,200.8469,200.8566,75176.0
2020-12-22 10:50:00,207.49,207.66,207.37,207.43,83390.0,200.8276,200.9921,200.7114,200.7695,83390.0
2020-12-22 11:00:00,207.41,207.69,207.27,207.69,64479.0,200.7502,201.0212,200.6147,201.0212,64479.0
2020-12-22 11:10:00,207.66,207.78,207.48,207.72,58893.0,200.9921,201.1083,200.8179,201.0502,58893.0
2020-12-22 11:20:00,207.72,207.82,207.58,207.63,51316.0,201.0502,201.147,200.9147,200.9631,51316.0
2020-12-22 11:30:00,207.63,207.65,207.02,207.11,76079.0,200.9631,200.9824,200.3727,200.4598,76079.0
2020-12-22 11:40:00,207.1,207.11,206.47,206.87,138809.0,200.4501,200.4598,199.8403,200.2275,138809.0
2020-12-22 11:50:00,206.86,207.18,206.78,207.08,70223.0,200.2178,200.5275,200.1404,200.4308,70223.0
2020-12-22 12:00:00,207.1,207.4,207.04,207.2,53217.0,200.4501,200.7405,200.392,200.5469,53217.0
2020-12-22 12:10:00,207.18,207.5,207.15,207.17,28509.0,200.5275,200.8373,200.4985,200.5179,28509.0
2020-12-22 12:20:00,207.18,207.28,207.01,207.04,40246.0,200.5275,200.6243,200.363,200.392,40246.0
2020-12-22 12:30:00,207.05,207.35,207.05,207.18,40898.0,200.4017,200.6921,200.4017,200.5275,40898.0
2020-12-22 12:40:00,207.21,207.23,206.98,207.1,62788.0,200.5566,200.5759,200.334,200.4501,62788.0
2020-12-22 12:50:00,207.11,207.2,206.97,207.06,45263.0,200.4598,200.5469,200.3243,200.4114,45263.0
2020-12-22 13:00:00,207.09,207.19,206.98,207.0,47192.0,200.4404,200.5372,200.334,200.3533,47192.0
2020-12-22 13:10:00,206.99,207.3,206.81,207.04,87796.0,200.3436,200.6437,200.1694,200.392,87796.0
2020-12-22 13:20:00,207.07,207.09,206.83,207.01,165028.0,200.4211,200.4404,200.1888,200.363,165028.0
2020-12-22 13:30:00,207.03,207.3,207.02,207.16,127176.0,200.3824,200.6437,200.3727,200.5082,127176.0
2020-12-22 13:40:00,207.16,207.16,206.85,207.01,60808.0,200.5082,200.5082,200.2081,200.363,60808.0
2020-12-22 13:50:00,207.03,207.12,206.83,206.86,208392.0,200.3824,200.4695,200.1888,200.2178,208392.0
2020-12-22 14:00:00,206.87,206.98,206.66,206.74,114245.0,200.2275,200.334,200.0242,200.1017,114245.0
2020-12-22 14:10:00,206.73,206.97,206.69,206.9,82719.0,200.092,200.3243,200.0533,200.2565,82719.0
2020-12-22 14:20:00,206.91,207.05,206.83,206.97,102701.0,200.2662,200.4017,200.1888,200.3243,102701.0
2020-12-22 14:30:00,206.96,207.04,206.48,206.48,78114.0,200.3146,200.392,199.85,199.85,78114.0
2020-12-22 14:40:00,206.48,206.56,206.1,206.38,115630.0,199.85,199.9274,199.4822,199.7532,115630.0
2020-12-22 14:50:00,206.39,206.69,206.39,206.39,95234.0,199.7629,200.0533,199.7629,199.7629,95234.0
2020-12-22 15:00:00,206.38,206.46,206.06,206.06,116411.0,199.7532,199.8307,199.4435,199.4435,116411.0
2020-12-22 15:10:00,206.05,206.17,205.88,206.1,105131.0,199.4338,199.55,199.2693,199.4822,105131.0
2020-12-22 15:20:00,206.1,206.24,205.97,206.0,99801.0,199.4822,199.6177,199.3564,199.3854,99801.0
2020-12-22 15:30:00,206.0,206.34,205.75,205.91,243223.0,199.3854,199.7145,199.1435,199.2983,243223.0
2020-12-22 15:40:00,205.91,206.13,205.73,205.91,180161.0,199.2983,199.5113,199.1241,199.2983,180161.0
2020-12-22 15:50:00,205.85,206.06,205.6,205.84,393458.0,199.2402,199.4435,198.9983,199.2306,393458.0
2020-12-23 09:30:00,207.33,207.33,205.74,206.04,340675.0,200.6727,200.6727,199.1338,199.4241,340675.0
2020-12-23 09:40:00,205.97,206.31,205.87,205.98,143505.0,199.3564,199.6855,199.2596,199.3661,143505.0
2020-12-23 09:50:00,205.95,206.06,205.8,205.89,99115.0,199.337,199.4435,199.1919,199.279,99115.0
2020-12-23 10:00:00,205.93,206.02,205.67,205.8,75849.0,199.3177,199.4048,199.066,199.1919,75849.0
2020-12-23 10:10:00,205.8,205.84,205.11,205.48,167598.0,199.1919,199.2306,198.524,198.8821,167598.0
2020-12-23 10:20:00,205.48,205.9,205.34,205.8,72568.0,198.8821,199.2886,198.7466,199.1919,72568.0
2020-12-23 10:30:00,205.78,205.8,205.35,205.61,131129.0,199.1725,199.1919,198.7563,199.008,131129.0
2020-12-23 10:40:00,205.61,205.72,205.43,205.49,59645.0,199.008,199.1144,198.8337,198.8918,59645.0
2020-12-23 10:50:00,205.47,205.85,205.47,205.77,49980.0,198.8724,199.2402,198.8724,199.1628,49980.0
2020-12-23 11:00:00,205.78,206.25,205.71,206.25,92595.0,199.1725,199.6274,199.1047,199.6274,92595.0
2020-12-23 11:10:00,206.24,206.41,206.13,206.24,83185.0,199.6177,199.7823,199.5113,199.6177,83185.0
2020-12-23 11:20:00,206.33,206.42,206.22,206.22,67240.0,199.7048,199.7919,199.5984,199.5984,67240.0
2020-12-23 11:30:00,206.22,206.48,205.97,205.99,106421.0,199.5984,199.85,199.3564,199.3758,106421.0
2020-12-23 11:40:00,206.01,206.1,205.88,206.1,41229.0,199.3951,199.4822,199.2693,199.4822,41229.0
2020-12-23 11:50:00,206.16,206.22,206.03,206.19,46023.0,199.5403,199.5984,199.4145,199.5693,46023.0
2020-12-23 12:00:00,206.24,206.6,206.24,206.56,52042.0,199.6177,199.9662,199.6177,199.9274,52042.0
2020-12-23 12:10:00,206.58,206.59,206.25,206.37,51661.0,199.9468,199.9565,199.6274,199.7435,51661.0
2020-12-23 12:20:00,206.38,206.39,206.02,206.05,55173.0,199.7532,199.7629,199.4048,199.4338,55173.0
2020-12-23 12:30:00,206.05,206.46,206.05,206.34,35041.0,199.4338,199.8307,199.4338,199.7145,35041.0
2020-12-23 12:40:00,206.37,206.54,206.32,206.51,39830.0,199.7435,199.9081,199.6952,199.8791,39830.0
2020-12-23 12:50:00,206.52,206.52,206.24,206.32,34511.0,199.8887,199.8887,199.6177,199.6952,34511.0
2020-12-23 13:00:00,206.3,206.37,206.17,206.23,33596.0,199.6758,199.7435,199.55,199.608,33596.0
2020-12-23 13:10:00,206.21,206.48,206.21,206.41,34532.0,199.5887,199.85,199.5887,199.7823,34532.0
2020-12-23 13:20:00,206.38,206.44,206.22,206.27,41252.0,199.7532,199.8113,199.5984,199.6468,41252.0
2020-12-23 13:30:00,206.27,206.27,206.04,206.23,67353.0,199.6468,199.6468,199.4241,199.608,67353.0
2020-12-23 13:40:00,206.24,206.28,205.93,205.93,47856.0,199.6177,199.6564,199.3177,199.3177,47856.0
2020-12-23 13:50:00,205.96,206.35,205.93,205.95,93449.0,199.3467,199.7242,199.3177,199.337,93449.0
2020-12-23 14:00:00,205.96,206.17,205.89,206.12,54591.0,199.3467,199.55,199.279,199.5016,54591.0
2020-12-23 14:10:00,206.11,206.37,206.11,206.28,43742.0,199.4919,199.7435,199.4919,199.6564,43742.0
2020-12-23 14:20:00,206.28,206.29,206.0,206.01,55674.0,199.6564,199.6661,199.3854,199.3951,55674.0
2020-12-23 14:30:00,206.02,206.16,205.98,206.06,60641.0,199.4048,199.5403,199.3661,199.4435,60641.0
2020-12-23 14:40:00,206.06,206.14,205.81,206.11,63100.0,199.4435,199.5209,199.2015,199.4919,63100.0
2020-12-23 14:50:00,206.1,206.13,205.9,205.98,60730.0,199.4822,199.5113,199.2886,199.3661,60730.0
2020-12-23 15:00:00,205.99,206.01,205.92,205.96,45646.0,199.3758,199.3951,199.308,199.3467,45646.0
2020-12-23 15:10:00,205.98,206.1,205.91,206.07,105046.0,199.3661,199.4822,199.2983,199.4532,105046.0
2020-12-23 15:20:00,206.07,206.09,205.87,205.91,64653.0,199.4532,199.4725,199.2596,199.2983,64653.0
2020-12-23 15:30:00,205.9,206.02,205.85,205.9,86449.0,199.2886,199.4048,199.2402,199.2886,86449.0
2020-12-23 15:40:00,205.89,206.06,205.87,206.02,131333.0,199.279,199.4435,199.2596,199.4048,131333.0
2020-12-23 15:50:00,205.99,206.01,205.2,205.31,282854.0,199.3758,199.3951,198.6111,198.7176,282854.0
2020-12-24 09:30:00,206.64,207.48,206.6,207.34,360699.0,200.0049,200.8179,199.9662,200.6824,360699.0
2020-12-24 09:40:00,207.38,207.82,206.94,207.54,215497.0,200.7211,201.147,200.2952,200.876,215497.0
2020-12-24 09:50:00,207.54,207.57,207.11,207.38,58987.0,200.876,200.905,200.4598,200.7211,58987.0
2020-12-24 10:00:00,207.49,208.08,207.39,207.89,221854.0,200.8276,201.3986,200.7308,201.2147,221854.0
2020-12-24 10:10:00,207.89,208.06,207.81,208.0,88300.0,201.2147,201.3793,201.1373,201.3212,88300.0
2020-12-24 10:20:00,208.01,208.16,207.93,208.01,72158.0,201.3309,201.4761,201.2535,201.3309,72158.0
2020-12-24 10:30:00,208.03,208.37,207.93,208.3,125742.0,201.3502,201.6793,201.2535,201.6116,125742.0
2020-12-24 10:40:00,208.34,208.47,208.21,208.36,61649.0,201.6503,201.7761,201.5245,201.6697,61649.0
2020-12-24 10:50:00,208.36,208.68,208.28,208.33,93276.0,201.6697,201.9794,201.5922,201.6406,93276.0
2020-12-24 11:00:00,208.34,208.55,208.25,208.52,93645.0,201.6503,201.8536,201.5632,201.8245,93645.0
2020-12-24 11:10:00,208.55,208.68,208.48,208.61,82324.0,201.8536,201.9794,201.7858,201.9116,82324.0
2020-12-24 11:20:00,208.62,208.82,208.11,208.17,94047.0,201.9213,202.1149,201.4277,201.4858,94047.0
2020-12-24 11:30:00,208.16,208.37,207.93,208.01,96810.0,201.4761,201.6793,201.2535,201.3309,96810.0
2020-12-24 11:40:00,208.01,208.06,207.72,207.76,62973.0,201.3309,201.3793,201.0502,201.0889,62973.0
2020-12-24 11:50:00,207.77,208.24,207.74,208.24,66976.0,201.0986,201.5535,201.0696,201.5535,66976.0
2020-12-24 12:00:00,208.25,208.43,207.94,208.43,84557.0,201.5632,201.7374,201.2631,201.7374,84557.0
2020-12-24 12:10:00,208.4,208.76,208.25,208.27,76390.0,201.7084,202.0568,201.5632,201.5825,76390.0
2020-12-24 12:20:00,208.26,208.41,208.09,208.3,115489.0,201.5729,201.718,201.4083,201.6116,115489.0
2020-12-24 12:30:00,208.3,208.7,208.25,208.53,104093.0,201.6116,201.9987,201.5632,201.8342,104093.0
2020-12-24 12:40:00,208.51,208.61,208.35,208.55,79431.0,201.8148,201.9116,201.66,201.8536,79431.0
2020-12-24 12:50:00,208.57,208.79,208.2,208.76,147853.0,201.8729,202.0858,201.5148,202.0568,147853.0
2020-12-28 09:30:00,209.85,210.53,208.95,210.34,301563.0,203.1118,203.77,202.2407,203.5861,301563.0
2020-12-28 09:40:00,210.35,210.95,210.16,210.77,117544.0,203.5958,204.1765,203.4119,204.0023,117544.0
2020-12-28 09:50:00,210.74,211.32,210.52,210.9,139827.0,203.9732,204.5346,203.7603,204.1281,139827.0
2020-12-28 10:00:00,210.9,211.0,210.53,210.63,84356.0,204.1281,204.2249,203.77,203.8668,84356.0
2020-12-28 10:10:00,210.73,210.92,210.46,210.78,69592.0,203.9636,204.1475,203.7022,204.0119,69592.0
2020-12-28 10:20:00,210.78,211.69,210.69,211.66,117451.0,204.0119,204.8927,203.9248,204.8637,117451.0
2020-12-28 10:30:00,211.7,212.15,211.63,212.13,139932.0,204.9024,205.338,204.8347,205.3186,139932.0
2020-12-28 10:40:00,212.11,212.53,212.04,212.38,96992.0,205.2992,205.7058,205.2315,205.5606,96992.0
2020-12-28 10:50:00,212.37,212.41,211.82,212.03,71188.0,205.5509,205.5896,205.0186,205.2218,71188.0
2020-12-28 11:00:00,212.04,212.06,211.63,211.86,67707.0,205.2315,205.2508,204.8347,205.0573,67707.0
2020-12-28 11:10:00,211.86,211.91,211.69,211.85,88165.0,205.0573,205.1057,204.8927,205.0476,88165.0
2020-12-28 11:20:00,211.83,212.23,211.8,212.05,71418.0,205.0282,205.4154,204.9992,205.2412,71418.0
2020-12-28 11:30:00,212.07,212.28,211.95,212.0,52695.0,205.2605,205.4638,205.1444,205.1928,52695.0
2020-12-28 11:40:00,211.98,212.2,211.93,212.09,42855.0,205.1734,205.3864,205.125,205.2799,42855.0
2020-12-28 11:50:00,212.0,212.01,211.46,211.61,98297.0,205.1928,205.2025,204.6701,204.8153,98297.0
2020-12-28 12:00:00,211.58,211.99,211.57,211.71,126546.0,204.7863,205.1831,204.7766,204.9121,126546.0
2020-12-28 12:10:00,211.69,211.83,211.65,211.81,41542.0,204.8927,205.0282,204.854,205.0089,41542.0
2020-12-28 12:20:00,211.81,211.88,211.33,211.67,57799.0,205.0089,205.0766,204.5443,204.8734,57799.0
2020-12-28 12:30:00,211.69,212.05,211.69,211.8,46183.0,204.8927,205.2412,204.8927,204.9992,46183.0
2020-12-28 12:40:00,211.76,211.87,211.62,211.77,44134.0,204.9605,205.0669,204.825,204.9702,44134.0
2020-12-28 12:50:00,211.8,211.92,211.61,211.64,37704.0,204.9992,205.1153,204.8153,204.8443,37704.0
2020-12-28 13:00:00,211.62,211.74,211.5,211.65,44108.0,204.825,204.9411,204.7088,204.854,44108.0
2020-12-28 13:10:00,211.65,211.88,211.63,211.86,31127.0,204.854,205.0766,204.8347,205.0573,31127.0
2020-12-28 13:20:00,211.86,212.15,211.77,212.05,49937.0,205.0573,205.338,204.9702,205.2412,49937.0
2020-12-28 13:30:00,212.08,212.54,212.06,212.5,77928.0,205.2702,205.7154,205.2508,205.6767,77928.0
2020-12-28 13:40:00,212.49,212.81,212.44,212.72,132340.0,205.667,205.9768,205.6186,205.8897,132340.0
2020-12-28 13:50:00,212.69,213.11,212.56,212.98,110689.0,205.8606,206.2671,205.7348,206.1413,110689.0
2020-12-28 14:00:00,212.97,213.16,212.9,213.01,99123.0,206.1316,206.3155,206.0639,206.1703,99123.0
2020-12-28 14:10:00,213.01,213.28,212.94,213.26,107127.0,206.1703,206.4317,206.1026,206.4123,107127.0
2020-12-28 14:20:00,213.25,213.46,213.19,213.26,136454.0,206.4026,206.6059,206.3446,206.4123,136454.0
2020-12-28 14:30:00,213.26,213.32,213.0,213.3,57094.0,206.4123,206.4704,206.1607,206.451,57094.0
2020-12-28 14:40:00,213.3,213.46,213.22,213.24,104606.0,206.451,206.6059,206.3736,206.393,104606.0
2020-12-28 14:50:00,213.22,213.22,212.92,212.95,58268.0,206.3736,206.3736,206.0832,206.1123,58268.0
2020-12-28 15:00:00,212.93,213.05,212.83,212.93,49433.0,206.0929,206.2091,205.9961,206.0929,49433.0
2020-12-28 15:10:00,212.93,213.18,212.89,213.13,58760.0,206.0929,206.3349,206.0542,206.2865,58760.0
2020-12-28 15:20:00,213.16,213.34,213.06,213.11,73908.0,206.3155,206.4897,206.2187,206.2671,73908.0
2020-12-28 15:30:00,213.11,213.19,212.72,212.78,90353.0,206.2671,206.3446,205.8897,205.9477,90353.0
2020-12-28 15:40:00,212.76,212.98,212.72,212.84,117824.0,205.9284,206.1413,205.8897,206.0058,117824.0
2020-12-28 15:50:00,212.84,212.99,212.48,212.62,412519.0,206.0058,206.151,205.6574,205.7929,412519.0
2020-12-29 09:30:00,214.61,214.89,213.54,214.22,239577.0,207.719,207.99,206.6833,207.3415,239577.0
2020-12-29 09:40:00,214.24,214.89,214.01,214.87,105037.0,207.3608,207.99,207.1382,207.9706,105037.0
2020-12-29 09:50:00,214.9,214.95,213.94,214.06,122707.0,207.9997,208.048,207.0705,207.1866,122707.0
2020-12-29 10:00:00,214.06,214.57,213.78,214.08,113284.0,207.1866,207.6803,206.9156,207.206,113284.0
2020-12-29 10:10:00,214.09,214.13,213.68,213.91,126995.0,207.2157,207.2544,206.8188,207.0414,126995.0
2020-12-29 10:20:00,213.88,214.79,213.84,214.39,122168.0,207.0124,207.8932,206.9737,207.506,122168.0
2020-12-29 10:30:00,214.39,214.52,214.13,214.33,123244.0,207.506,207.6319,207.2544,207.448,123244.0
2020-12-29 10:40:00,214.33,214.64,214.15,214.15,72275.0,207.448,207.748,207.2737,207.2737,72275.0
2020-12-29 10:50:00,214.08,214.79,214.01,214.72,100906.0,207.206,207.8932,207.1382,207.8254,100906.0
2020-12-29 11:00:00,214.69,214.86,214.44,214.58,92576.0,207.7964,207.9609,207.5544,207.6899,92576.0
2020-12-29 11:10:00,214.59,214.69,213.93,214.01,175164.0,207.6996,207.7964,207.0608,207.1382,175164.0
2020-12-29 11:20:00,214.05,214.4,214.05,214.4,50073.0,207.1769,207.5157,207.1769,207.5157,50073.0
2020-12-29 11:30:00,214.39,214.52,214.34,214.41,44667.0,207.506,207.6319,207.4576,207.5254,44667.0
2020-12-29 11:40:00,214.43,214.55,214.09,214.53,30436.0,207.5447,207.6609,207.2157,207.6415,30436.0
2020-12-29 11:50:00,214.52,214.64,214.28,214.38,54078.0,207.6319,207.748,207.3996,207.4964,54078.0
2020-12-29 12:00:00,214.39,214.52,214.3,214.51,78425.0,207.506,207.6319,207.4189,207.6222,78425.0
2020-12-29 12:10:00,214.49,214.76,214.4,214.72,50621.0,207.6028,207.8642,207.5157,207.8254,50621.0
2020-12-29 12:20:00,214.71,214.84,214.31,214.71,64046.0,207.8158,207.9416,207.4286,207.8158,64046.0
2020-12-29 12:30:00,214.69,214.83,214.55,214.65,64967.0,207.7964,207.9319,207.6609,207.7577,64967.0
2020-12-29 12:40:00,214.67,214.93,214.58,214.69,66768.0,207.777,208.0287,207.6899,207.7964,66768.0
2020-12-29 12:50:00,214.67,214.89,214.25,214.89,47564.0,207.777,207.99,207.3705,207.99,47564.0
2020-12-29 13:00:00,214.88,214.89,214.5,214.72,54097.0,207.9803,207.99,207.6125,207.8254,54097.0
2020-12-29 13:10:00,214.71,214.78,214.59,214.74,46062.0,207.8158,207.8835,207.6996,207.8448,46062.0
2020-12-29 13:20:00,214.78,214.99,214.67,214.98,41136.0,207.8835,208.0868,207.777,208.0771,41136.0
2020-12-29 13:30:00,214.96,214.96,214.74,214.79,34958.0,208.0577,208.0577,207.8448,207.8932,34958.0
2020-12-29 13:40:00,214.78,214.82,214.59,214.77,39724.0,207.8835,207.9222,207.6996,207.8738,39724.0
2020-12-29 13:50:00,214.75,215.24,214.74,214.9,167277.0,207.8545,208.3287,207.8448,207.9997,167277.0
2020-12-29 14:00:00,214.91,215.05,214.61,214.64,58338.0,208.0093,208.1448,207.719,207.748,58338.0
2020-12-29 14:10:00,214.63,214.79,214.47,214.75,65343.0,207.7383,207.8932,207.5835,207.8545,65343.0
2020-12-29 14:20:00,214.72,214.88,214.58,214.58,43107.0,207.8254,207.9803,207.6899,207.6899,43107.0
2020-12-29 14:30:00,214.6,214.84,214.51,214.75,57719.0,207.7093,207.9416,207.6222,207.8545,57719.0
2020-12-29 14:40:00,214.77,214.79,214.46,214.55,34218.0,207.8738,207.8932,207.5738,207.6609,34218.0
2020-12-29 14:50:00,214.56,214.84,214.49,214.5,34547.0,207.6706,207.9416,207.6028,207.6125,34547.0
2020-12-29 15:00:00,214.52,214.57,214.24,214.54,61592.0,207.6319,207.6803,207.3608,207.6512,61592.0
2020-12-29 15:10:00,214.54,214.82,214.53,214.73,58096.0,207.6512,207.9222,207.6415,207.8351,58096.0
2020-12-29 15:20:00,214.74,214.95,214.64,214.71,50864.0,207.8448,208.048,207.748,207.8158,50864.0
2020-12-29 15:30:00,214.72,214.87,214.59,214.72,70347.0,207.8254,207.9706,207.6996,207.8254,70347.0
2020-12-29 15:40:00,214.73,214.89,214.69,214.75,88228.0,207.8351,207.99,207.7964,207.8545,88228.0
2020-12-29 15:50:00,214.76,214.95,214.28,214.37,279130.0,207.8642,208.048,207.3996,207.4867,279130.0
2020-12-30 09:30:00,216.0,216.54,215.65,216.31,282646.0,209.0643,209.587,208.7256,209.3644,282646.0
2020-12-30 09:40:00,216.33,217.14,216.28,217.11,185755.0,209.3837,210.1677,209.3353,210.1387,185755.0
2020-12-30 09:50:00,217.11,218.58,217.05,218.45,398178.0,210.1387,211.5615,210.0806,211.4357,398178.0
2020-12-30 10:00:00,218.47,218.95,218.33,218.37,236623.0,211.455,211.9196,211.3195,211.3582,236623.0
2020-12-30 10:10:00,218.33,218.82,217.95,218.66,153361.0,211.3195,211.7938,210.9517,211.6389,153361.0
2020-12-30 10:20:00,218.62,219.24,218.6,218.93,258385.0,211.6002,212.2003,211.5808,211.9003,258385.0
2020-12-30 10:30:00,218.9,219.12,217.93,218.03,107426.0,211.8712,212.0842,210.9324,211.0292,107426.0
2020-12-30 10:40:00,217.96,218.52,217.8,218.36,119658.0,210.9614,211.5034,210.8065,211.3486,119658.0
2020-12-30 10:50:00,218.39,218.39,218.05,218.3,107109.0,211.3776,211.3776,211.0485,211.2905,107109.0
2020-12-30 11:00:00,218.28,218.86,218.12,218.75,164963.0,211.2711,211.8325,211.1163,211.726,164963.0
2020-12-30 11:10:00,218.72,218.75,218.35,218.68,129619.0,211.697,211.726,211.3389,211.6583,129619.0
2020-12-30 11:20:00,218.68,219.2,218.61,219.0,133205.0,211.6583,212.1616,211.5905,211.968,133205.0
2020-12-30 11:30:00,219.01,219.56,218.81,219.13,269721.0,211.9777,212.51,211.7841,212.0938,269721.0
2020-12-30 11:40:00,219.09,219.7,219.02,219.58,127875.0,212.0551,212.6455,211.9874,212.5294,127875.0
2020-12-30 11:50:00,219.56,220.0,219.56,219.88,305879.0,212.51,212.9359,212.51,212.8197,305879.0
2020-12-30 12:00:00,219.9,220.24,219.67,220.1,211473.0,212.8391,213.1682,212.6165,213.0327,211473.0
2020-12-30 12:10:00,220.11,220.39,219.68,219.92,304222.0,213.0424,213.3134,212.6262,212.8585,304222.0
2020-12-30 12:20:00,219.92,220.11,219.76,220.04,142260.0,212.8585,213.0424,212.7036,212.9746,142260.0
2020-12-30 12:30:00,220.05,220.11,219.43,219.88,190576.0,212.9843,213.0424,212.3842,212.8197,190576.0
2020-12-30 12:40:00,219.84,219.92,219.17,219.64,299495.0,212.781,212.8585,212.1325,212.5875,299495.0
2020-12-30 12:50:00,219.64,219.79,219.45,219.5,73086.0,212.5875,212.7326,212.4036,212.452,73086.0
2020-12-30 13:00:00,219.51,220.13,219.51,220.12,140668.0,212.4616,213.0617,212.4616,213.052,140668.0
2020-12-30 13:10:00,220.12,220.12,219.21,219.28,116888.0,213.052,213.052,212.1713,212.239,116888.0
2020-12-30 13:20:00,219.28,219.31,218.75,218.78,133964.0,212.239,212.2681,211.726,211.7551,133964.0
2020-12-30 13:30:00,218.78,218.93,218.52,218.52,101457.0,211.7551,211.9003,211.5034,211.5034,101457.0
2020-12-30 13:40:00,218.47,219.04,218.42,218.8,75509.0,211.455,212.0067,211.4066,211.7744,75509.0
2020-12-30 13:50:00,218.78,218.8,218.48,218.74,55833.0,211.7551,211.7744,211.4647,211.7164,55833.0
2020-12-30 14:00:00,218.73,218.84,218.0,218.15,99783.0,211.7067,211.8131,211.0001,211.1453,99783.0
2020-12-30 14:10:00,218.15,218.35,217.98,218.19,84845.0,211.1453,211.3389,210.9808,211.184,84845.0
2020-12-30 14:20:00,218.22,218.47,218.22,218.34,89154.0,211.2131,211.455,211.2131,211.3292,89154.0
2020-12-30 14:30:00,218.36,218.46,218.03,218.3,56849.0,211.3486,211.4453,211.0292,211.2905,56849.0
2020-12-30 14:40:00,218.33,218.71,218.32,218.37,81166.0,211.3195,211.6873,211.3098,211.3582,81166.0
2020-12-30 14:50:00,218.38,218.75,218.31,218.68,66131.0,211.3679,211.726,211.3002,211.6583,66131.0
2020-12-30 15:00:00,218.65,218.91,218.47,218.84,78235.0,211.6292,211.8809,211.455,211.8131,78235.0
2020-12-30 15:10:00,218.86,219.0,218.67,218.93,89924.0,211.8325,211.968,211.6486,211.9003,89924.0
2020-12-30 15:20:00,218.92,219.03,218.62,218.82,85810.0,211.8906,211.997,211.6002,211.7938,85810.0
2020-12-30 15:30:00,218.83,218.93,218.39,218.68,138305.0,211.8035,211.9003,211.3776,211.6583,138305.0
2020-12-30 15:40:00,218.7,218.92,218.58,218.74,126306.0,211.6776,211.8906,211.5615,211.7164,126306.0
2020-12-30 15:50:00,218.76,219.29,218.25,218.35,527872.0,211.7357,212.2487,211.2421,211.3389,527872.0
2020-12-31 09:30:00,218.4,218.6,217.39,218.6,164591.0,211.3873,211.5808,210.4097,211.5808,164591.0
2020-12-31 09:40:00,218.6,219.09,218.5,218.53,132371.0,211.5808,212.0551,211.4841,211.5131,132371.0
2020-12-31 09:50:00,218.5,219.39,218.41,219.12,165081.0,211.4841,212.3455,211.397,212.0842,165081.0
2020-12-31 10:00:00,219.12,219.82,219.03,219.58,202099.0,212.0842,212.7617,211.997,212.5294,202099.0
2020-12-31 10:10:00,219.56,219.59,218.68,218.84,91012.0,212.51,212.5391,211.6583,211.8131,91012.0
2020-12-31 10:20:00,218.86,219.14,217.92,218.03,106197.0,211.8325,212.1035,210.9227,211.0292,106197.0
2020-12-31 10:30:00,218.03,218.18,217.78,217.93,98781.0,211.0292,211.1743,210.7872,210.9324,98781.0
2020-12-31 10:40:00,217.97,218.05,217.39,217.5,93252.0,210.9711,211.0485,210.4097,210.5162,93252.0
2020-12-31 10:50:00,217.42,217.53,217.28,217.32,55412.0,210.4387,210.5452,210.3032,210.342,55412.0
2020-12-31 11:00:00,217.31,217.91,217.22,217.88,50829.0,210.3323,210.913,210.2452,210.884,50829.0
2020-12-31 11:10:00,217.87,217.87,217.42,217.45,46913.0,210.8743,210.8743,210.4387,210.4678,46913.0
2020-12-31 11:20:00,217.46,217.65,217.32,217.59,44008.0,210.4775,210.6614,210.342,210.6033,44008.0
2020-12-31 11:30:00,217.6,217.71,217.37,217.49,69920.0,210.613,210.7194,210.3903,210.5065,69920.0
2020-12-31 11:40:00,217.49,217.49,216.85,216.92,88303.0,210.5065,210.5065,209.887,209.9548,88303.0
2020-12-31 11:50:00,216.91,216.91,216.2,216.49,103130.0,209.9451,209.9451,209.2579,209.5386,103130.0
2020-12-31 12:00:00,216.48,216.97,216.32,216.95,80852.0,209.5289,210.0032,209.3741,209.9838,80852.0
2020-12-31 12:10:00,216.95,217.2,216.91,217.12,55122.0,209.9838,210.2258,209.9451,210.1484,55122.0
2020-12-31 12:20:00,217.11,217.13,216.96,216.96,36708.0,210.1387,210.1581,209.9935,209.9935,36708.0
2020-12-31 12:30:00,216.95,217.38,216.94,217.38,45937.0,209.9838,210.4,209.9742,210.4,45937.0
2020-12-31 12:40:00,217.37,217.58,217.3,217.48,44026.0,210.3903,210.5936,210.3226,210.4968,44026.0
2020-12-31 12:50:00,217.46,217.59,217.27,217.28,85732.0,210.4775,210.6033,210.2936,210.3032,85732.0
2020-12-31 13:00:00,217.3,217.38,216.98,217.21,35311.0,210.3226,210.4,210.0129,210.2355,35311.0
2020-12-31 13:10:00,217.24,217.48,217.17,217.44,47346.0,210.2645,210.4968,210.1968,210.4581,47346.0
2020-12-31 13:20:00,217.44,217.53,217.34,217.49,42176.0,210.4581,210.5452,210.3613,210.5065,42176.0
2020-12-31 13:30:00,217.46,217.49,217.16,217.2,41753.0,210.4775,210.5065,210.1871,210.2258,41753.0
2020-12-31 13:40:00,217.21,217.23,216.64,216.72,63227.0,210.2355,210.2548,209.6838,209.7612,63227.0
2020-12-31 13:50:00,216.73,216.9,216.56,216.85,41476.0,209.7709,209.9354,209.6064,209.887,41476.0
2020-12-31 14:00:00,216.84,216.86,216.52,216.84,58046.0,209.8774,209.8967,209.5676,209.8774,58046.0
2020-12-31 14:10:00,216.84,217.36,216.75,217.28,66907.0,209.8774,210.3807,209.7903,210.3032,66907.0
2020-12-31 14:20:00,217.28,217.31,216.94,216.99,57212.0,210.3032,210.3323,209.9742,210.0225,57212.0
2020-12-31 14:30:00,217.0,217.45,217.0,217.4,65867.0,210.0322,210.4678,210.0322,210.4194,65867.0
2020-12-31 14:40:00,217.42,217.73,217.39,217.43,68915.0,210.4387,210.7388,210.4097,210.4484,68915.0
2020-12-31 14:50:00,217.43,217.62,217.35,217.53,47687.0,210.4484,210.6323,210.371,210.5452,47687.0
2020-12-31 15:00:00,217.55,218.12,217.55,218.08,64490.0,210.5646,211.1163,210.5646,211.0775,64490.0
2020-12-31 15:10:00,218.08,218.47,218.07,218.21,72135.0,211.0775,211.455,211.0679,211.2034,72135.0
2020-12-31 15:20:00,218.2,218.66,218.04,218.29,99877.0,211.1937,211.6389,211.0388,211.2808,99877.0
2020-12-31 15:30:00,218.32,218.58,218.2,218.42,72622.0,211.3098,211.5615,211.1937,211.4066,72622.0
2020-12-31 15:40:00,218.37,218.69,218.15,218.37,120617.0,211.3582,211.668,211.1453,211.3582,120617.0
2020-12-31 15:50:00,218.38,219.09,218.32,218.53,422050.0,211.3679,212.0551,211.3098,211.5131,422050.0
2021-01-04 09:30:00,220.25,220.25,216.38,216.47,501425.0,213.1779,213.1779,209.4321,209.5192,501425.0
2021-01-04 09:40:00,216.44,217.54,216.07,217.09,224309.0,209.4902,210.5549,209.1321,210.1193,224309.0
2021-01-04 09:50:00,217.05,217.19,216.3,217.09,158416.0,210.0806,210.2161,209.3547,210.1193,158416.0
2021-01-04 10:00:00,217.15,217.36,216.72,217.36,185153.0,210.1774,210.3807,209.7612,210.3807,185153.0
2021-01-04 10:10:00,217.36,217.52,216.94,217.1,162412.0,210.3807,210.5355,209.9742,210.129,162412.0
2021-01-04 10:20:00,217.11,217.28,216.83,217.19,88956.0,210.1387,210.3032,209.8677,210.2161,88956.0
2021-01-04 10:30:00,217.21,217.33,216.42,216.83,101094.0,210.2355,210.3516,209.4708,209.8677,101094.0
2021-01-04 10:40:00,216.83,217.22,216.44,216.46,109144.0,209.8677,210.2452,209.4902,209.5096,109144.0
2021-01-04 10:50:00,216.43,216.73,215.7,215.82,112727.0,209.4805,209.7709,208.774,208.8901,112727.0
2021-01-04 11:00:00,215.88,215.96,214.84,214.88,232092.0,208.9482,209.0256,207.9416,207.9803,232092.0
2021-01-04 11:10:00,214.85,215.87,214.66,215.78,113940.0,207.9513,208.9385,207.7674,208.8514,113940.0
2021-01-04 11:20:00,215.75,215.75,215.11,215.6,105334.0,208.8224,208.8224,208.2029,208.6772,105334.0
2021-01-04 11:30:00,215.55,215.63,214.95,215.28,68294.0,208.6288,208.7062,208.048,208.3675,68294.0
2021-01-04 11:40:00,215.24,215.28,214.8,215.01,64761.0,208.3287,208.3675,207.9029,208.1061,64761.0
2021-01-04 11:50:00,215.03,215.08,214.36,214.79,105344.0,208.1255,208.1739,207.477,207.8932,105344.0
2021-01-04 12:00:00,214.75,215.08,214.54,214.63,96719.0,207.8545,208.1739,207.6512,207.7383,96719.0
2021-01-04 12:10:00,214.68,215.06,214.24,215.01,126452.0,207.7867,208.1545,207.3608,208.1061,126452.0
2021-01-04 12:20:00,214.99,215.3,214.82,215.21,81920.0,208.0868,208.3868,207.9222,208.2997,81920.0
2021-01-04 12:30:00,215.16,215.33,214.85,215.13,80428.0,208.2513,208.4158,207.9513,208.2223,80428.0
2021-01-04 12:40:00,215.03,215.05,214.7,214.79,75134.0,208.1255,208.1448,207.8061,207.8932,75134.0
2021-01-04 12:50:00,214.8,215.33,214.69,215.18,83499.0,207.9029,208.4158,207.7964,208.2707,83499.0
2021-01-04 13:00:00,215.2,215.5,215.01,215.47,56251.0,208.29,208.5804,208.1061,208.5514,56251.0
2021-01-04 13:10:00,215.46,216.08,215.46,216.0,63365.0,208.5417,209.1418,208.5417,209.0643,63365.0
2021-01-04 13:20:00,216.0,216.33,215.93,216.1,60630.0,209.0643,209.3837,208.9966,209.1611,60630.0
2021-01-04 13:30:00,216.08,216.12,215.86,215.98,64946.0,209.1418,209.1805,208.9288,209.045,64946.0
2021-01-04 13:40:00,216.0,216.5,216.0,216.39,62235.0,209.0643,209.5483,209.0643,209.4418,62235.0
2021-01-04 13:50:00,216.37,216.97,216.32,216.95,71626.0,209.4225,210.0032,209.3741,209.9838,71626.0
2021-01-04 14:00:00,216.96,217.09,216.71,216.8,120726.0,209.9935,210.1193,209.7515,209.8386,120726.0
2021-01-04 14:10:00,216.81,216.88,216.51,216.77,156408.0,209.8483,209.9161,209.558,209.8096,156408.0
2021-01-04 14:20:00,216.73,217.11,216.69,216.84,142244.0,209.7709,210.1387,209.7322,209.8774,142244.0
2021-01-04 14:30:00,216.81,216.81,215.76,216.06,76606.0,209.8483,209.8483,208.832,209.1224,76606.0
2021-01-04 14:40:00,216.06,216.32,215.88,215.88,59997.0,209.1224,209.3741,208.9482,208.9482,59997.0
2021-01-04 14:50:00,215.88,216.47,215.75,216.38,73158.0,208.9482,209.5192,208.8224,209.4321,73158.0
2021-01-04 15:00:00,216.37,216.6,215.87,216.47,112471.0,209.4225,209.6451,208.9385,209.5192,112471.0
2021-01-04 15:10:00,216.44,216.8,216.2,216.29,114443.0,209.4902,209.8386,209.2579,209.345,114443.0
2021-01-04 15:20:00,216.28,216.69,216.25,216.35,80861.0,209.3353,209.7322,209.3063,209.4031,80861.0
2021-01-04 15:30:00,216.35,217.1,216.23,217.0,100988.0,209.4031,210.129,209.2869,210.0322,100988.0
2021-01-04 15:40:00,216.99,217.58,216.9,217.49,178863.0,210.0225,210.5936,209.9354,210.5065,178863.0
2021-01-04 15:50:00,217.43,217.83,216.89,217.83,558363.0,210.4484,210.8356,209.9258,210.8356,558363.0
2021-01-05 09:30:00,216.31,218.34,216.3,217.99,246147.0,209.3644,211.3292,209.3547,210.9904,246147.0
2021-01-05 09:40:00,218.04,218.44,217.7,218.32,152440.0,211.0388,211.426,210.7097,211.3098,152440.0
2021-01-05 09:50:00,218.31,218.46,217.14,217.27,106495.0,211.3002,211.4453,210.1677,210.2936,106495.0
2021-01-05 10:00:00,217.32,217.79,216.82,216.88,109765.0,210.342,210.7969,209.858,209.9161,109765.0
2021-01-05 10:10:00,216.87,217.08,216.11,216.14,95971.0,209.9064,210.1097,209.1708,209.1998,95971.0
2021-01-05 10:20:00,216.14,216.59,215.96,216.02,173520.0,209.1998,209.6354,209.0256,209.0837,173520.0
2021-01-05 10:30:00,216.02,216.05,215.15,215.23,117871.0,209.0837,209.1127,208.2416,208.3191,117871.0
2021-01-05 10:40:00,215.29,215.41,214.68,215.39,137120.0,208.3771,208.4933,207.7867,208.4739,137120.0
2021-01-05 10:50:00,215.34,215.86,214.72,214.76,77444.0,208.4255,208.9288,207.8254,207.8642,77444.0
2021-01-05 11:00:00,214.78,215.1,214.68,214.73,78210.0,207.8835,208.1932,207.7867,207.8351,78210.0
2021-01-05 11:10:00,214.75,214.89,214.31,214.35,69607.0,207.8545,207.99,207.4286,207.4673,69607.0
2021-01-05 11:20:00,214.35,214.99,214.34,214.93,68003.0,207.4673,208.0868,207.4576,208.0287,68003.0
2021-01-05 11:30:00,214.96,215.03,214.56,214.91,88804.0,208.0577,208.1255,207.6706,208.0093,88804.0
2021-01-05 11:40:00,214.93,215.05,214.68,214.72,46055.0,208.0287,208.1448,207.7867,207.8254,46055.0
2021-01-05 11:50:00,214.68,214.88,214.05,214.11,78852.0,207.7867,207.9803,207.1769,207.235,78852.0
2021-01-05 12:00:00,214.14,215.26,214.1,215.08,88660.0,207.2641,208.3481,207.2253,208.1739,88660.0
2021-01-05 12:10:00,215.06,215.32,214.63,214.94,205924.0,208.1545,208.4062,207.7383,208.0384,205924.0
2021-01-05 12:20:00,214.93,215.0,214.49,214.57,203055.0,208.0287,208.0964,207.6028,207.6803,203055.0
2021-01-05 12:30:00,214.59,214.6,214.06,214.12,150228.0,207.6996,207.7093,207.1866,207.2447,150228.0
2021-01-05 12:40:00,214.15,214.2,213.64,213.98,112957.0,207.2737,207.3221,206.7801,207.1092,112957.0
2021-01-05 12:50:00,213.96,214.44,213.82,214.42,76743.0,207.0898,207.5544,206.9543,207.5351,76743.0
2021-01-05 13:00:00,214.42,214.52,214.35,214.49,85834.0,207.5351,207.6319,207.4673,207.6028,85834.0
2021-01-05 13:10:00,214.47,214.47,214.08,214.17,49996.0,207.5835,207.5835,207.206,207.2931,49996.0
2021-01-05 13:20:00,214.17,214.21,214.01,214.1,46709.0,207.2931,207.3318,207.1382,207.2253,46709.0
2021-01-05 13:30:00,214.11,214.24,214.05,214.21,41392.0,207.235,207.3608,207.1769,207.3318,41392.0
2021-01-05 13:40:00,214.21,214.63,214.21,214.53,66022.0,207.3318,207.7383,207.3318,207.6415,66022.0
2021-01-05 13:50:00,214.54,214.73,214.49,214.63,46924.0,207.6512,207.8351,207.6028,207.7383,46924.0
2021-01-05 14:00:00,214.64,215.46,214.61,215.33,76377.0,207.748,208.5417,207.719,208.4158,76377.0
2021-01-05 14:10:00,215.31,215.53,214.99,215.52,86611.0,208.3965,208.6094,208.0868,208.5997,86611.0
2021-01-05 14:20:00,215.57,215.75,215.33,215.71,53115.0,208.6481,208.8224,208.4158,208.7836,53115.0
2021-01-05 14:30:00,215.72,215.89,215.68,215.72,73692.0,208.7933,208.9579,208.7546,208.7933,73692.0
2021-01-05 14:40:00,215.72,215.87,215.43,215.52,58268.0,208.7933,208.9385,208.5126,208.5997,58268.0
2021-01-05 14:50:00,215.52,215.64,215.14,215.16,78617.0,208.5997,208.7159,208.2319,208.2513,78617.0
2021-01-05 15:00:00,215.16,215.5,215.11,215.35,58327.0,208.2513,208.5804,208.2029,208.4352,58327.0
2021-01-05 15:10:00,215.39,215.41,215.0,215.17,72615.0,208.4739,208.4933,208.0964,208.261,72615.0
2021-01-05 15:20:00,215.15,215.18,214.7,214.73,82790.0,208.2416,208.2707,207.8061,207.8351,82790.0
2021-01-05 15:30:00,214.71,214.88,214.42,214.51,124446.0,207.8158,207.9803,207.5351,207.6222,124446.0
2021-01-05 15:40:00,214.52,215.03,214.46,215.01,143561.0,207.6319,208.1255,207.5738,208.1061,143561.0
2021-01-05 15:50:00,215.07,215.27,214.1,214.54,392334.0,208.1642,208.3578,207.2253,207.6512,392334.0
2021-01-06 09:30:00,213.8,214.09,212.07,213.76,325183.0,206.935,207.2157,205.2605,206.8963,325183.0
2021-01-06 09:40:00,213.65,215.18,213.14,214.8,211699.0,206.7898,208.2707,206.2962,207.9029,211699.0
2021-01-06 09:50:00,214.88,215.44,214.4,214.62,134899.0,207.9803,208.5223,207.5157,207.7286,134899.0
2021-01-06 10:00:00,214.66,215.5,214.63,215.42,90681.0,207.7674,208.5804,207.7383,208.503,90681.0
2021-01-06 10:10:00,215.45,215.71,215.18,215.3,125180.0,208.532,208.7836,208.2707,208.3868,125180.0
2021-01-06 10:20:00,215.34,215.88,215.07,215.59,78479.0,208.4255,208.9482,208.1642,208.6675,78479.0
2021-01-06 10:30:00,215.68,216.17,215.28,215.62,89284.0,208.7546,209.2289,208.3675,208.6965,89284.0
2021-01-06 10:40:00,215.72,216.11,215.46,215.56,115779.0,208.7933,209.1708,208.5417,208.6385,115779.0
2021-01-06 10:50:00,215.58,215.96,215.39,215.54,109681.0,208.6578,209.0256,208.4739,208.6191,109681.0
2021-01-06 11:00:00,215.57,216.02,215.38,215.83,74825.0,208.6481,209.0837,208.4642,208.8998,74825.0
2021-01-06 11:10:00,215.85,215.96,215.41,215.7,63589.0,208.9192,209.0256,208.4933,208.774,63589.0
2021-01-06 11:20:00,215.71,215.89,215.45,215.55,86978.0,208.7836,208.9579,208.532,208.6288,86978.0
2021-01-06 11:30:00,215.6,215.71,214.98,215.0,91277.0,208.6772,208.7836,208.0771,208.0964,91277.0
2021-01-06 11:40:00,214.97,215.31,214.87,215.23,78277.0,208.0674,208.3965,207.9706,208.3191,78277.0
2021-01-06 11:50:00,215.25,215.46,215.03,215.06,59993.0,208.3384,208.5417,208.1255,208.1545,59993.0
2021-01-06 12:00:00,215.1,215.66,215.08,215.1,64260.0,208.1932,208.7353,208.1739,208.1932,64260.0
2021-01-06 12:10:00,215.11,215.5,214.94,215.38,115602.0,208.2029,208.5804,208.0384,208.4642,115602.0
2021-01-06 12:20:00,215.37,215.37,215.0,215.02,61128.0,208.4546,208.4546,208.0964,208.1158,61128.0
2021-01-06 12:30:00,214.99,215.31,214.87,215.17,42236.0,208.0868,208.3965,207.9706,208.261,42236.0
2021-01-06 12:40:00,215.17,215.32,215.0,215.17,49528.0,208.261,208.4062,208.0964,208.261,49528.0
2021-01-06 12:50:00,215.24,215.35,215.02,215.14,85562.0,208.3287,208.4352,208.1158,208.2319,85562.0
2021-01-06 13:00:00,215.16,215.43,214.99,215.06,52432.0,208.2513,208.5126,208.0868,208.1545,52432.0
2021-01-06 13:10:00,215.09,215.45,215.02,215.05,44994.0,208.1836,208.532,208.1158,208.1448,44994.0
2021-01-06 13:20:00,215.03,215.05,214.45,214.47,61477.0,208.1255,208.1448,207.5641,207.5835,61477.0
2021-01-06 13:30:00,214.5,214.85,214.33,214.62,123777.0,207.6125,207.9513,207.448,207.7286,123777.0
2021-01-06 13:40:00,214.61,214.84,214.38,214.61,99937.0,207.719,207.9416,207.4964,207.719,99937.0
2021-01-06 13:50:00,214.62,214.63,214.13,214.35,78908.0,207.7286,207.7383,207.2544,207.4673,78908.0
2021-01-06 14:00:00,214.4,214.87,214.4,214.58,104412.0,207.5157,207.9706,207.5157,207.6899,104412.0
2021-01-06 14:10:00,214.56,214.65,213.65,213.79,64104.0,207.6706,207.7577,206.7898,206.9253,64104.0
2021-01-06 14:20:00,213.81,214.03,213.16,213.26,59055.0,206.9447,207.1576,206.3155,206.4123,59055.0
2021-01-06 14:30:00,213.27,213.92,212.89,213.21,76773.0,206.422,207.0511,206.0542,206.3639,76773.0
2021-01-06 14:40:00,213.2,213.65,212.76,212.8,128081.0,206.3542,206.7898,205.9284,205.9671,128081.0
2021-01-06 14:50:00,212.88,213.21,212.59,212.89,117730.0,206.0445,206.3639,205.7638,206.0542,117730.0
2021-01-06 15:00:00,212.87,213.02,212.23,212.42,129283.0,206.0348,206.18,205.4154,205.5993,129283.0
2021-01-06 15:10:00,212.49,213.19,212.37,212.78,90217.0,205.667,206.3446,205.5509,205.9477,90217.0
2021-01-06 15:20:00,212.76,213.26,212.22,213.25,104098.0,205.9284,206.4123,205.4057,206.4026,104098.0
2021-01-06 15:30:00,213.26,213.45,212.6,212.71,109451.0,206.4123,206.5962,205.7735,205.88,109451.0
2021-01-06 15:40:00,212.73,213.1,212.47,212.9,160343.0,205.8993,206.2575,205.6477,206.0639,160343.0
2021-01-06 15:50:00,212.87,212.93,212.29,212.68,267167.0,206.0348,206.0929,205.4735,205.8509,267167.0
2021-01-07 09:30:00,212.2,214.1,212.2,213.69,351993.0,205.3864,207.2253,205.3864,206.8285,351993.0
2021-01-07 09:40:00,213.73,214.48,213.67,213.95,164438.0,206.8672,207.5931,206.8091,207.0802,164438.0
2021-01-07 09:50:00,213.96,214.09,212.72,214.05,173076.0,207.0898,207.2157,205.8897,207.1769,173076.0
2021-01-07 10:00:00,214.19,215.0,213.94,214.8,202056.0,207.3125,208.0964,207.0705,207.9029,202056.0
2021-01-07 10:10:00,214.78,215.18,214.61,214.74,110881.0,207.8835,208.2707,207.719,207.8448,110881.0
2021-01-07 10:20:00,214.72,215.03,214.57,214.96,134331.0,207.8254,208.1255,207.6803,208.0577,134331.0
2021-01-07 10:30:00,214.95,214.96,214.42,214.62,82537.0,208.048,208.0577,207.5351,207.7286,82537.0
2021-01-07 10:40:00,214.61,214.91,214.47,214.9,77422.0,207.719,208.0093,207.5835,207.9997,77422.0
2021-01-07 10:50:00,214.89,215.02,214.42,214.75,72118.0,207.99,208.1158,207.5351,207.8545,72118.0
2021-01-07 11:00:00,214.75,214.88,214.53,214.72,77204.0,207.8545,207.9803,207.6415,207.8254,77204.0
2021-01-07 11:10:00,214.69,214.75,214.36,214.51,50490.0,207.7964,207.8545,207.477,207.6222,50490.0
2021-01-07 11:20:00,214.55,214.88,214.46,214.49,49393.0,207.6609,207.9803,207.5738,207.6028,49393.0
2021-01-07 11:30:00,214.49,214.72,214.29,214.44,48768.0,207.6028,207.8254,207.4092,207.5544,48768.0
2021-01-07 11:40:00,214.44,214.59,214.3,214.31,41012.0,207.5544,207.6996,207.4189,207.4286,41012.0
2021-01-07 11:50:00,214.3,214.33,213.85,214.03,52006.0,207.4189,207.448,206.9834,207.1576,52006.0
2021-01-07 12:00:00,213.99,214.09,213.72,213.78,32678.0,207.1189,207.2157,206.8575,206.9156,32678.0
2021-01-07 12:10:00,213.8,213.85,213.38,213.38,64917.0,206.935,206.9834,206.5285,206.5285,64917.0
2021-01-07 12:20:00,213.35,213.56,213.28,213.43,53775.0,206.4994,206.7027,206.4317,206.5769,53775.0
2021-01-07 12:30:00,213.45,213.68,213.17,213.53,72717.0,206.5962,206.8188,206.3252,206.6736,72717.0
2021-01-07 12:40:00,213.55,213.91,213.51,213.74,63332.0,206.693,207.0414,206.6543,206.8769,63332.0
2021-01-07 12:50:00,213.74,214.07,213.67,213.95,65283.0,206.8769,207.1963,206.8091,207.0802,65283.0
2021-01-07 13:00:00,213.95,214.27,213.66,213.67,53320.0,207.0802,207.3899,206.7995,206.8091,53320.0
2021-01-07 13:10:00,213.66,214.1,213.66,214.02,77421.0,206.7995,207.2253,206.7995,207.1479,77421.0
2021-01-07 13:20:00,214.04,214.05,213.75,213.87,61520.0,207.1673,207.1769,206.8866,207.0027,61520.0
2021-01-07 13:30:00,213.91,214.22,213.9,214.22,85756.0,207.0414,207.3415,207.0318,207.3415,85756.0
2021-01-07 13:40:00,214.18,214.34,214.12,214.19,40733.0,207.3028,207.4576,207.2447,207.3125,40733.0
2021-01-07 13:50:00,214.22,214.42,214.09,214.42,64411.0,207.3415,207.5351,207.2157,207.5351,64411.0
2021-01-07 14:00:00,214.4,214.63,214.2,214.41,75127.0,207.5157,207.7383,207.3221,207.5254,75127.0
2021-01-07 14:10:00,214.4,214.72,214.18,214.69,77791.0,207.5157,207.8254,207.3028,207.7964,77791.0
2021-01-07 14:20:00,214.68,214.8,214.3,214.56,56134.0,207.7867,207.9029,207.4189,207.6706,56134.0
2021-01-07 14:30:00,214.59,214.97,214.32,214.97,73642.0,207.6996,208.0674,207.4383,208.0674,73642.0
2021-01-07 14:40:00,214.95,215.02,214.72,214.78,71582.0,208.048,208.1158,207.8254,207.8835,71582.0
2021-01-07 14:50:00,214.82,214.93,214.7,214.87,81123.0,207.9222,208.0287,207.8061,207.9706,81123.0
2021-01-07 15:00:00,214.89,215.22,214.86,214.87,109140.0,207.99,208.3094,207.9609,207.9706,109140.0
2021-01-07 15:10:00,214.89,214.92,214.45,214.58,70477.0,207.99,208.019,207.5641,207.6899,70477.0
2021-01-07 15:20:00,214.55,214.67,214.47,214.58,98992.0,207.6609,207.777,207.5835,207.6899,98992.0
2021-01-07 15:30:00,214.58,214.58,214.28,214.45,143143.0,207.6899,207.6899,207.3996,207.5641,143143.0
2021-01-07 15:40:00,214.44,214.72,214.35,214.58,138326.0,207.5544,207.8254,207.4673,207.6899,138326.0
2021-01-07 15:50:00,214.56,214.58,213.64,213.69,675255.0,207.6706,207.6899,206.7801,206.8285,675255.0
2021-01-08 09:30:00,214.17,216.12,213.72,215.82,329175.0,207.2931,209.1805,206.8575,208.8901,329175.0
2021-01-08 09:40:00,215.83,216.09,215.27,215.29,90108.0,208.8998,209.1514,208.3578,208.3771,90108.0
2021-01-08 09:50:00,215.28,215.47,215.0,215.36,76439.0,208.3675,208.5514,208.0964,208.4449,76439.0
2021-01-08 10:00:00,215.36,216.0,215.29,215.33,121013.0,208.4449,209.0643,208.3771,208.4158,121013.0
2021-01-08 10:10:00,215.39,215.43,214.43,214.55,105501.0,208.4739,208.5126,207.5447,207.6609,105501.0
2021-01-08 10:20:00,214.55,214.59,213.88,213.89,97347.0,207.6609,207.6996,207.0124,207.0221,97347.0
2021-01-08 10:30:00,213.92,214.34,213.92,214.1,61070.0,207.0511,207.4576,207.0511,207.2253,61070.0
2021-01-08 10:40:00,214.1,214.45,213.8,214.05,101038.0,207.2253,207.5641,206.935,207.1769,101038.0
2021-01-08 10:50:00,214.05,214.35,213.82,214.15,61010.0,207.1769,207.4673,206.9543,207.2737,61010.0
2021-01-08 11:00:00,214.15,214.45,214.12,214.19,66200.0,207.2737,207.5641,207.2447,207.3125,66200.0
2021-01-08 11:10:00,214.24,214.28,213.74,213.93,69582.0,207.3608,207.3996,206.8769,207.0608,69582.0
2021-01-08 11:20:00,213.96,214.23,213.88,214.16,67046.0,207.0898,207.3512,207.0124,207.2834,67046.0
2021-01-08 11:30:00,214.14,214.32,213.83,214.14,41765.0,207.2641,207.4383,206.964,207.2641,41765.0
2021-01-08 11:40:00,214.14,214.37,213.8,213.82,116286.0,207.2641,207.4867,206.935,206.9543,116286.0
2021-01-08 11:50:00,213.81,214.65,213.68,214.65,78907.0,206.9447,207.7577,206.8188,207.7577,78907.0
2021-01-08 12:00:00,214.67,214.7,214.22,214.51,53233.0,207.777,207.8061,207.3415,207.6222,53233.0
2021-01-08 12:10:00,214.52,214.84,214.4,214.58,53982.0,207.6319,207.9416,207.5157,207.6899,53982.0
2021-01-08 12:20:00,214.59,214.64,214.33,214.44,36442.0,207.6996,207.748,207.448,207.5544,36442.0
2021-01-08 12:30:00,214.44,214.48,214.21,214.28,37002.0,207.5544,207.5931,207.3318,207.3996,37002.0
2021-01-08 12:40:00,214.27,214.48,214.04,214.11,42848.0,207.3899,207.5931,207.1673,207.235,42848.0
2021-01-08 12:50:00,214.12,214.55,214.11,214.49,44397.0,207.2447,207.6609,207.235,207.6028,44397.0
2021-01-08 13:00:00,214.48,214.5,214.17,214.31,43753.0,207.5931,207.6125,207.2931,207.4286,43753.0
2021-01-08 13:10:00,214.31,214.53,213.92,213.93,59915.0,207.4286,207.6415,207.0511,207.0608,59915.0
2021-01-08 13:20:00,213.91,213.94,213.53,213.93,79529.0,207.0414,207.0705,206.6736,207.0608,79529.0
2021-01-08 13:30:00,213.89,213.93,213.01,213.31,74748.0,207.0221,207.0608,206.1703,206.4607,74748.0
2021-01-08 13:40:00,213.31,213.53,212.75,213.39,182187.0,206.4607,206.6736,205.9187,206.5381,182187.0
2021-01-08 13:50:00,213.4,213.82,213.4,213.68,46522.0,206.5478,206.9543,206.5478,206.8188,46522.0
2021-01-08 14:00:00,213.66,214.22,213.65,213.98,85134.0,206.7995,207.3415,206.7898,207.1092,85134.0
2021-01-08 14:10:00,214.01,214.29,213.9,214.1,57436.0,207.1382,207.4092,207.0318,207.2253,57436.0
2021-01-08 14:20:00,214.13,214.5,214.04,214.49,62054.0,207.2544,207.6125,207.1673,207.6028,62054.0
2021-01-08 14:30:00,214.55,214.91,214.49,214.85,125825.0,207.6609,208.0093,207.6028,207.9513,125825.0
2021-01-08 14:40:00,214.84,214.98,214.52,214.94,66873.0,207.9416,208.0771,207.6319,208.0384,66873.0
2021-01-08 14:50:00,214.97,215.18,214.87,214.93,54600.0,208.0674,208.2707,207.9706,208.0287,54600.0
2021-01-08 15:00:00,214.98,215.29,214.92,215.25,57628.0,208.0771,208.3771,208.019,208.3384,57628.0
2021-01-08 15:10:00,215.25,215.35,215.0,215.05,61928.0,208.3384,208.4352,208.0964,208.1448,61928.0
2021-01-08 15:20:00,215.07,215.15,214.76,214.94,82554.0,208.1642,208.2416,207.8642,208.0384,82554.0
2021-01-08 15:30:00,214.94,215.35,214.75,215.28,116885.0,208.0384,208.4352,207.8545,208.3675,116885.0
2021-01-08 15:40:00,215.3,215.47,215.07,215.44,121574.0,208.3868,208.5514,208.1642,208.5223,121574.0
2021-01-08 15:50:00,215.45,215.65,215.28,215.38,342485.0,208.532,208.7256,208.3675,208.4642,342485.0
2021-01-11 09:30:00,213.96,214.86,213.2,214.4,319679.0,207.0898,207.9609,206.3542,207.5157,319679.0
2021-01-11 09:40:00,214.36,214.56,212.98,213.09,184061.0,207.477,207.6706,206.1413,206.2478,184061.0
2021-01-11 09:50:00,213.07,213.93,212.92,213.85,96175.0,206.2284,207.0608,206.0832,206.9834,96175.0
2021-01-11 10:00:00,213.79,214.4,213.69,214.38,121533.0,206.9253,207.5157,206.8285,207.4964,121533.0
2021-01-11 10:10:00,214.36,214.49,213.79,214.1,114539.0,207.477,207.6028,206.9253,207.2253,114539.0
2021-01-11 10:20:00,214.12,214.22,213.89,214.13,70388.0,207.2447,207.3415,207.0221,207.2544,70388.0
2021-01-11 10:30:00,214.21,214.5,214.15,214.32,56449.0,207.3318,207.6125,207.2737,207.4383,56449.0
2021-01-11 10:40:00,214.31,214.37,213.55,213.61,69961.0,207.4286,207.4867,206.693,206.7511,69961.0
2021-01-11 10:50:00,213.59,214.07,213.52,213.63,79814.0,206.7317,207.1963,206.664,206.7704,79814.0
2021-01-11 11:00:00,213.61,213.8,213.41,213.58,85848.0,206.7511,206.935,206.5575,206.722,85848.0
2021-01-11 11:10:00,213.56,213.67,213.2,213.62,91773.0,206.7027,206.8091,206.3542,206.7608,91773.0
2021-01-11 11:20:00,213.65,214.19,213.63,214.12,57081.0,206.7898,207.3125,206.7704,207.2447,57081.0
2021-01-11 11:30:00,214.12,214.19,213.85,214.15,83868.0,207.2447,207.3125,206.9834,207.2737,83868.0
2021-01-11 11:40:00,214.15,214.28,213.97,214.08,80874.0,207.2737,207.3996,207.0995,207.206,80874.0
2021-01-11 11:50:00,214.09,214.24,214.03,214.13,47637.0,207.2157,207.3608,207.1576,207.2544,47637.0
2021-01-11 12:00:00,214.11,214.51,214.09,214.39,95252.0,207.235,207.6222,207.2157,207.506,95252.0
2021-01-11 12:10:00,214.39,214.41,214.06,214.19,41989.0,207.506,207.5254,207.1866,207.3125,41989.0
2021-01-11 12:20:00,214.21,214.26,213.9,214.26,40949.0,207.3318,207.3802,207.0318,207.3802,40949.0
2021-01-11 12:30:00,214.3,214.6,214.27,214.33,102194.0,207.4189,207.7093,207.3899,207.448,102194.0
2021-01-11 12:40:00,214.31,214.38,214.11,214.28,33190.0,207.4286,207.4964,207.235,207.3996,33190.0
2021-01-11 12:50:00,214.27,214.3,214.01,214.15,52616.0,207.3899,207.4189,207.1382,207.2737,52616.0
2021-01-11 13:00:00,214.15,214.25,214.07,214.14,26642.0,207.2737,207.3705,207.1963,207.2641,26642.0
2021-01-11 13:10:00,214.14,214.29,214.07,214.09,30908.0,207.2641,207.4092,207.1963,207.2157,30908.0
2021-01-11 13:20:00,214.1,214.23,213.95,214.08,54651.0,207.2253,207.3512,207.0802,207.206,54651.0
2021-01-11 13:30:00,214.05,214.12,213.85,213.9,40872.0,207.1769,207.2447,206.9834,207.0318,40872.0
2021-01-11 13:40:00,213.87,213.87,213.34,213.41,55152.0,207.0027,207.0027,206.4897,206.5575,55152.0
2021-01-11 13:50:00,213.4,213.72,213.37,213.62,40522.0,206.5478,206.8575,206.5188,206.7608,40522.0
2021-01-11 14:00:00,213.61,213.61,213.22,213.22,33082.0,206.7511,206.7511,206.3736,206.3736,33082.0
2021-01-11 14:10:00,213.24,213.3,212.72,212.88,66485.0,206.393,206.451,205.8897,206.0445,66485.0
2021-01-11 14:20:00,212.88,213.0,212.6,212.78,46868.0,206.0445,206.1607,205.7735,205.9477,46868.0
2021-01-11 14:30:00,212.77,212.81,212.6,212.69,42696.0,205.938,205.9768,205.7735,205.8606,42696.0
2021-01-11 14:40:00,212.65,213.19,212.64,213.08,43716.0,205.8219,206.3446,205.8122,206.2381,43716.0
2021-01-11 14:50:00,213.06,213.39,212.86,213.28,35240.0,206.2187,206.5381,206.0252,206.4317,35240.0
2021-01-11 15:00:00,213.31,213.5,213.18,213.22,65209.0,206.4607,206.6446,206.3349,206.3736,65209.0
2021-01-11 15:10:00,213.22,213.29,212.98,213.05,83104.0,206.3736,206.4414,206.1413,206.2091,83104.0
2021-01-11 15:20:00,213.04,213.07,212.58,212.58,55223.0,206.1994,206.2284,205.7541,205.7541,55223.0
2021-01-11 15:30:00,212.58,212.91,212.54,212.56,72438.0,205.7541,206.0736,205.7154,205.7348,72438.0
2021-01-11 15:40:00,212.56,213.06,212.48,213.03,79827.0,205.7348,206.2187,205.6574,206.1897,79827.0
2021-01-11 15:50:00,213.04,213.21,212.65,212.93,215400.0,206.1994,206.3639,205.8219,206.0929,215400.0
2021-01-12 09:30:00,212.34,212.79,209.78,210.29,507564.0,205.5219,205.9574,203.0441,203.5377,507564.0
2021-01-12 09:40:00,210.34,210.34,209.19,209.52,468495.0,203.5861,203.5861,202.473,202.7924,468495.0
2021-01-12 09:50:00,209.53,209.56,208.49,208.87,312759.0,202.8021,202.8311,201.7955,202.1633,312759.0
2021-01-12 10:00:00,208.83,208.91,208.21,208.61,300054.0,202.1246,202.202,201.5245,201.9116,300054.0
2021-01-12 10:10:00,208.64,209.41,208.63,209.33,190936.0,201.9407,202.6859,201.931,202.6085,190936.0
2021-01-12 10:20:00,209.32,210.06,209.11,209.69,200155.0,202.5988,203.3151,202.3956,202.9569,200155.0
2021-01-12 10:30:00,209.68,209.93,209.3,209.47,161191.0,202.9473,203.1892,202.5795,202.744,161191.0
2021-01-12 10:40:00,209.47,209.65,209.14,209.61,135988.0,202.744,202.9182,202.4246,202.8795,135988.0
2021-01-12 10:50:00,209.62,209.81,209.37,209.53,91863.0,202.8892,203.0731,202.6472,202.8021,91863.0
2021-01-12 11:00:00,209.53,210.43,209.34,210.27,136780.0,202.8021,203.6732,202.6182,203.5183,136780.0
2021-01-12 11:10:00,210.32,210.52,209.81,209.83,102573.0,203.5667,203.7603,203.0731,203.0925,102573.0
2021-01-12 11:20:00,209.85,209.88,209.47,209.63,81733.0,203.1118,203.1408,202.744,202.8989,81733.0
2021-01-12 11:30:00,209.65,209.69,209.14,209.24,79807.0,202.9182,202.9569,202.4246,202.5214,79807.0
2021-01-12 11:40:00,209.22,209.27,208.65,208.85,78814.0,202.502,202.5504,201.9503,202.1439,78814.0
2021-01-12 11:50:00,208.84,208.89,208.48,208.74,182098.0,202.1342,202.1826,201.7858,202.0375,182098.0
2021-01-12 12:00:00,208.77,208.85,207.69,207.89,157295.0,202.0665,202.1439,201.0212,201.2147,157295.0
2021-01-12 12:10:00,207.87,207.94,207.47,207.88,89553.0,201.1954,201.2631,200.8082,201.2051,89553.0
2021-01-12 12:20:00,207.87,208.1,207.55,208.02,75990.0,201.1954,201.418,200.8857,201.3406,75990.0
2021-01-12 12:30:00,208.02,208.5,207.74,208.5,79277.0,201.3406,201.8052,201.0696,201.8052,79277.0
2021-01-12 12:40:00,208.48,208.52,208.24,208.52,79859.0,201.7858,201.8245,201.5535,201.8245,79859.0
2021-01-12 12:50:00,208.55,208.8,208.5,208.78,63393.0,201.8536,202.0955,201.8052,202.0762,63393.0
2021-01-12 13:00:00,208.8,208.93,208.6,208.86,79855.0,202.0955,202.2213,201.9019,202.1536,79855.0
2021-01-12 13:10:00,208.88,209.18,208.82,208.91,61831.0,202.173,202.4633,202.1149,202.202,61831.0
2021-01-12 13:20:00,208.91,209.08,208.56,209.0,65326.0,202.202,202.3665,201.8632,202.2891,65326.0
2021-01-12 13:30:00,208.99,209.43,208.97,209.13,48315.0,202.2794,202.7053,202.2601,202.4149,48315.0
2021-01-12 13:40:00,209.15,209.21,208.96,209.05,48451.0,202.4343,202.4924,202.2504,202.3375,48451.0
2021-01-12 13:50:00,209.08,209.44,208.98,209.35,75018.0,202.3665,202.715,202.2697,202.6279,75018.0
2021-01-12 14:00:00,209.35,209.66,209.32,209.49,59950.0,202.6279,202.9279,202.5988,202.7634,59950.0
2021-01-12 14:10:00,209.5,209.55,209.28,209.43,151548.0,202.773,202.8214,202.5601,202.7053,151548.0
2021-01-12 14:20:00,209.43,209.52,209.27,209.31,75642.0,202.7053,202.7924,202.5504,202.5891,75642.0
2021-01-12 14:30:00,209.33,209.62,209.08,209.16,85303.0,202.6085,202.8892,202.3665,202.444,85303.0
2021-01-12 14:40:00,209.16,209.26,208.89,209.08,99721.0,202.444,202.5408,202.1826,202.3665,99721.0
2021-01-12 14:50:00,209.08,209.28,208.86,209.17,57246.0,202.3665,202.5601,202.1536,202.4536,57246.0
2021-01-12 15:00:00,209.17,209.48,209.17,209.39,109046.0,202.4536,202.7537,202.4536,202.6666,109046.0
2021-01-12 15:10:00,209.38,209.4,209.06,209.23,64582.0,202.6569,202.6763,202.3472,202.5117,64582.0
2021-01-12 15:20:00,209.23,209.29,209.02,209.12,93011.0,202.5117,202.5698,202.3085,202.4052,93011.0
2021-01-12 15:30:00,209.11,209.2,208.96,209.09,127825.0,202.3956,202.4827,202.2504,202.3762,127825.0
2021-01-12 15:40:00,209.08,209.34,209.0,209.1,146543.0,202.3665,202.6182,202.2891,202.3859,146543.0
2021-01-12 15:50:00,209.11,209.22,208.78,208.82,335296.0,202.3956,202.502,202.0762,202.1149,335296.0
2021-01-13 09:30:00,209.41,211.0,208.63,210.33,525925.0,202.6859,204.2249,201.931,203.5764,525925.0
2021-01-13 09:40:00,210.33,210.33,209.72,210.14,153946.0,203.5764,203.5764,202.986,203.3925,153946.0
2021-01-13 09:50:00,210.14,210.26,209.52,209.68,149977.0,203.3925,203.5086,202.7924,202.9473,149977.0
2021-01-13 10:00:00,209.71,209.74,208.86,209.08,120158.0,202.9763,203.0053,202.1536,202.3665,120158.0
2021-01-13 10:10:00,209.06,209.66,208.95,209.51,76623.0,202.3472,202.9279,202.2407,202.7827,76623.0
2021-01-13 10:20:00,209.5,209.64,209.23,209.28,79897.0,202.773,202.9086,202.5117,202.5601,79897.0
2021-01-13 10:30:00,209.3,209.47,209.18,209.41,68596.0,202.5795,202.744,202.4633,202.6859,68596.0
2021-01-13 10:40:00,209.48,209.48,209.1,209.22,74950.0,202.7537,202.7537,202.3859,202.502,74950.0
2021-01-13 10:50:00,209.2,209.55,209.1,209.53,145651.0,202.4827,202.8214,202.3859,202.8021,145651.0
2021-01-13 11:00:00,209.53,210.08,209.5,209.73,154408.0,202.8021,203.3344,202.773,202.9957,154408.0
2021-01-13 11:10:00,209.74,210.08,209.65,209.93,117009.0,203.0053,203.3344,202.9182,203.1892,117009.0
2021-01-13 11:20:00,209.86,210.25,209.82,209.95,108739.0,203.1215,203.499,203.0828,203.2086,108739.0
2021-01-13 11:30:00,209.98,210.28,209.68,210.27,89075.0,203.2376,203.528,202.9473,203.5183,89075.0
2021-01-13 11:40:00,210.28,210.62,210.07,210.14,117667.0,203.528,203.8571,203.3247,203.3925,117667.0
2021-01-13 11:50:00,210.15,210.45,209.98,210.45,58730.0,203.4022,203.6925,203.2376,203.6925,58730.0
2021-01-13 12:00:00,210.46,210.56,209.85,209.88,62935.0,203.7022,203.799,203.1118,203.1408,62935.0
2021-01-13 12:10:00,209.88,210.36,209.71,210.27,50547.0,203.1408,203.6054,202.9763,203.5183,50547.0
2021-01-13 12:20:00,210.26,210.46,210.04,210.44,56466.0,203.5086,203.7022,203.2957,203.6829,56466.0
2021-01-13 12:30:00,210.43,210.53,210.18,210.41,52779.0,203.6732,203.77,203.4312,203.6538,52779.0
2021-01-13 12:40:00,210.4,210.67,210.38,210.5,51281.0,203.6441,203.9055,203.6248,203.7409,51281.0
2021-01-13 12:50:00,210.47,210.72,210.1,210.28,69927.0,203.7119,203.9539,203.3538,203.528,69927.0
2021-01-13 13:00:00,210.27,210.29,209.93,210.29,88837.0,203.5183,203.5377,203.1892,203.5377,88837.0
2021-01-13 13:10:00,210.29,210.61,210.2,210.51,57705.0,203.5377,203.8474,203.4506,203.7506,57705.0
2021-01-13 13:20:00,210.52,210.75,210.45,210.59,86419.0,203.7603,203.9829,203.6925,203.828,86419.0
2021-01-13 13:30:00,210.6,210.61,210.39,210.49,49346.0,203.8377,203.8474,203.6345,203.7313,49346.0
2021-01-13 13:40:00,210.49,210.51,209.98,209.99,44046.0,203.7313,203.7506,203.2376,203.2473,44046.0
2021-01-13 13:50:00,210.01,210.07,209.81,209.82,149027.0,203.2667,203.3247,203.0731,203.0828,149027.0
2021-01-13 14:00:00,209.8,210.05,209.53,209.96,109397.0,203.0634,203.3054,202.8021,203.2183,109397.0
2021-01-13 14:10:00,209.97,210.4,209.85,210.23,78566.0,203.228,203.6441,203.1118,203.4796,78566.0
2021-01-13 14:20:00,210.23,210.23,209.86,209.92,33227.0,203.4796,203.4796,203.1215,203.1796,33227.0
2021-01-13 14:30:00,209.91,210.01,209.75,209.93,65863.0,203.1699,203.2667,203.015,203.1892,65863.0
2021-01-13 14:40:00,209.92,209.95,209.52,209.55,51126.0,203.1796,203.2086,202.7924,202.8214,51126.0
2021-01-13 14:50:00,209.56,209.74,209.5,209.73,33356.0,202.8311,203.0053,202.773,202.9957,33356.0
2021-01-13 15:00:00,209.71,209.77,209.28,209.3,44529.0,202.9763,203.0344,202.5601,202.5795,44529.0
2021-01-13 15:10:00,209.32,209.51,209.08,209.21,65448.0,202.5988,202.7827,202.3665,202.4924,65448.0
2021-01-13 15:20:00,209.2,209.36,209.04,209.27,74026.0,202.4827,202.6375,202.3278,202.5504,74026.0
2021-01-13 15:30:00,209.24,209.56,209.17,209.45,81278.0,202.5214,202.8311,202.4536,202.7247,81278.0
2021-01-13 15:40:00,209.48,209.6,209.38,209.57,85251.0,202.7537,202.8698,202.6569,202.8408,85251.0
2021-01-13 15:50:00,209.54,209.65,209.32,209.35,288983.0,202.8118,202.9182,202.5988,202.6279,288983.0
2021-01-14 09:30:00,210.57,210.98,209.87,210.86,315564.0,203.8087,204.2055,203.1312,204.0894,315564.0
2021-01-14 09:40:00,210.89,211.21,209.84,210.02,100592.0,204.1184,204.4281,203.1021,203.2763,100592.0
2021-01-14 09:50:00,210.08,210.17,209.56,209.94,93629.0,203.3344,203.4215,202.8311,203.1989,93629.0
2021-01-14 10:00:00,209.9,209.94,208.53,208.58,151499.0,203.1602,203.1989,201.8342,201.8826,151499.0
2021-01-14 10:10:00,208.58,208.74,207.86,208.11,239136.0,201.8826,202.0375,201.1857,201.4277,239136.0
2021-01-14 10:20:00,208.12,208.12,207.26,207.44,194365.0,201.4374,201.4374,200.605,200.7792,194365.0
2021-01-14 10:30:00,207.46,207.54,206.9,207.19,208637.0,200.7986,200.876,200.2565,200.5372,208637.0
2021-01-14 10:40:00,207.2,207.78,207.15,207.75,127452.0,200.5469,201.1083,200.4985,201.0792,127452.0
2021-01-14 10:50:00,207.75,207.89,207.23,207.24,126001.0,201.0792,201.2147,200.5759,200.5856,126001.0
2021-01-14 11:00:00,207.24,207.27,206.46,206.52,221198.0,200.5856,200.6147,199.8307,199.8887,221198.0
2021-01-14 11:10:00,206.53,206.86,206.45,206.46,102171.0,199.8984,200.2178,199.821,199.8307,102171.0
2021-01-14 11:20:00,206.47,206.48,205.82,206.36,199807.0,199.8403,199.85,199.2112,199.7339,199807.0
2021-01-14 11:30:00,206.36,206.39,205.78,206.15,147738.0,199.7339,199.7629,199.1725,199.5306,147738.0
2021-01-14 11:40:00,206.15,206.34,205.77,205.82,124171.0,199.5306,199.7145,199.1628,199.2112,124171.0
2021-01-14 11:50:00,205.82,205.95,205.71,205.73,141452.0,199.2112,199.337,199.1047,199.1241,141452.0
2021-01-14 12:00:00,205.71,205.91,205.57,205.76,140457.0,199.1047,199.2983,198.9692,199.1531,140457.0
2021-01-14 12:10:00,205.77,205.77,205.31,205.41,230376.0,199.1628,199.1628,198.7176,198.8144,230376.0
2021-01-14 12:20:00,205.41,205.45,205.02,205.02,149770.0,198.8144,198.8531,198.4369,198.4369,149770.0
2021-01-14 12:30:00,205.04,205.04,204.23,204.45,321120.0,198.4563,198.4563,197.6723,197.8852,321120.0
2021-01-14 12:40:00,204.44,204.45,203.89,204.13,201501.0,197.8755,197.8852,197.3432,197.5755,201501.0
2021-01-14 12:50:00,204.13,204.94,204.13,204.94,145884.0,197.5755,198.3595,197.5755,198.3595,145884.0
2021-01-14 13:00:00,204.93,204.96,204.52,204.72,144561.0,198.3498,198.3788,197.953,198.1465,144561.0
2021-01-14 13:10:00,204.72,204.77,204.3,204.31,96031.0,198.1465,198.1949,197.74,197.7497,96031.0
2021-01-14 13:20:00,204.32,204.45,204.1,204.38,111490.0,197.7594,197.8852,197.5464,197.8174,111490.0
2021-01-14 13:30:00,204.4,204.53,204.2,204.53,84104.0,197.8368,197.9626,197.6432,197.9626,84104.0
2021-01-14 13:40:00,204.52,204.65,204.22,204.26,75794.0,197.953,198.0788,197.6626,197.7013,75794.0
2021-01-14 13:50:00,204.24,204.28,203.65,203.8,220137.0,197.6819,197.7207,197.1109,197.2561,220137.0
2021-01-14 14:00:00,203.77,204.01,203.72,203.84,182593.0,197.227,197.4593,197.1786,197.2948,182593.0
2021-01-14 14:10:00,203.85,203.86,202.7,202.77,341134.0,197.3045,197.3141,196.1914,196.2591,341134.0
2021-01-14 14:20:00,202.78,202.79,202.28,202.48,266603.0,196.2688,196.2785,195.7849,195.9785,266603.0
2021-01-14 14:30:00,202.48,202.62,202.18,202.42,287270.0,195.9785,196.114,195.6881,195.9204,287270.0
2021-01-14 14:40:00,202.4,202.73,202.28,202.4,203384.0,195.901,196.2204,195.7849,195.901,203384.0
2021-01-14 14:50:00,202.42,202.56,202.19,202.36,208096.0,195.9204,196.0559,195.6978,195.8623,208096.0
2021-01-14 15:00:00,202.38,202.61,202.13,202.26,243015.0,195.8817,196.1043,195.6397,195.7655,243015.0
2021-01-14 15:10:00,202.27,202.37,201.73,201.85,274223.0,195.7752,195.872,195.2525,195.3687,274223.0
2021-01-14 15:20:00,201.84,202.34,201.75,202.33,269829.0,195.359,195.843,195.2719,195.8333,269829.0
2021-01-14 15:30:00,202.31,202.81,202.2,202.8,246663.0,195.8139,196.2979,195.7074,196.2882,246663.0
2021-01-14 15:40:00,202.79,203.08,202.41,202.45,320137.0,196.2785,196.5592,195.9107,195.9494,320137.0
2021-01-14 15:50:00,202.44,202.47,201.76,201.91,771902.0,195.9397,195.9688,195.2816,195.4268,771902.0
2021-01-15 09:30:00,201.54,203.26,201.27,201.75,1082695.0,195.0686,196.7334,194.8073,195.2719,1082695.0
2021-01-15 09:40:00,201.77,203.18,201.57,202.49,218852.0,195.2913,196.656,195.0977,195.9881,218852.0
2021-01-15 09:50:00,202.51,202.88,201.57,202.87,132846.0,196.0075,196.3656,195.0977,196.3559,132846.0
2021-01-15 10:00:00,202.86,203.22,201.43,201.43,207648.0,196.3463,196.6947,194.9622,194.9622,207648.0
2021-01-15 10:10:00,201.45,202.45,201.36,201.87,188009.0,194.9815,195.9494,194.8944,195.388,188009.0
2021-01-15 10:20:00,201.87,202.38,201.48,202.15,168619.0,195.388,195.8817,195.0106,195.6591,168619.0
2021-01-15 10:30:00,202.11,202.3,201.93,202.21,173979.0,195.6203,195.8042,195.4461,195.7171,173979.0
2021-01-15 10:40:00,202.19,202.42,201.36,201.9,205025.0,195.6978,195.9204,194.8944,195.4171,205025.0
2021-01-15 10:50:00,201.92,202.04,201.2,201.47,120198.0,195.4364,195.5526,194.7396,195.0009,120198.0
2021-01-15 11:00:00,201.44,201.44,200.42,200.66,201981.0,194.9718,194.9718,193.9846,194.2169,201981.0
2021-01-15 11:10:00,200.66,201.43,200.62,201.41,77006.0,194.2169,194.9622,194.1782,194.9428,77006.0
2021-01-15 11:20:00,201.42,201.91,201.27,201.82,117860.0,194.9525,195.4268,194.8073,195.3396,117860.0
2021-01-15 11:30:00,201.76,202.0,201.53,201.86,126312.0,195.2816,195.5139,195.059,195.3784,126312.0
2021-01-15 11:40:00,201.9,201.98,201.43,201.45,77775.0,195.4171,195.4945,194.9622,194.9815,77775.0
2021-01-15 11:50:00,201.46,201.93,201.26,201.92,70196.0,194.9912,195.4461,194.7976,195.4364,70196.0
2021-01-15 12:00:00,201.9,202.05,201.76,201.8,114451.0,195.4171,195.5623,195.2816,195.3203,114451.0
2021-01-15 12:10:00,201.82,202.23,201.53,202.0,72545.0,195.3396,195.7365,195.059,195.5139,72545.0
2021-01-15 12:20:00,201.96,201.97,201.52,201.6,63877.0,195.4752,195.4848,195.0493,195.1267,63877.0
2021-01-15 12:30:00,201.59,201.61,200.97,201.05,124943.0,195.117,195.1364,194.5169,194.5944,124943.0
2021-01-15 12:40:00,201.03,201.39,200.97,201.01,47783.0,194.575,194.9235,194.5169,194.5557,47783.0
2021-01-15 12:50:00,201.0,201.24,200.83,201.05,50827.0,194.546,194.7783,194.3814,194.5944,50827.0
2021-01-15 13:00:00,201.05,201.3,200.71,201.3,58862.0,194.5944,194.8363,194.2653,194.8363,58862.0
2021-01-15 13:10:00,201.29,201.75,201.17,201.75,62220.0,194.8267,195.2719,194.7105,195.2719,62220.0
2021-01-15 13:20:00,201.76,201.88,201.34,201.49,53031.0,195.2816,195.3977,194.8751,195.0202,53031.0
2021-01-15 13:30:00,201.47,201.8,201.34,201.73,71629.0,195.0009,195.3203,194.8751,195.2525,71629.0
2021-01-15 13:40:00,201.73,201.94,201.59,201.64,60775.0,195.2525,195.4558,195.117,195.1654,60775.0
2021-01-15 13:50:00,201.6,201.8,201.53,201.53,47022.0,195.1267,195.3203,195.059,195.059,47022.0
2021-01-15 14:00:00,201.55,201.73,201.39,201.39,54414.0,195.0783,195.2525,194.9235,194.9235,54414.0
2021-01-15 14:10:00,201.4,201.61,201.28,201.35,28172.0,194.9331,195.1364,194.817,194.8847,28172.0
2021-01-15 14:20:00,201.33,201.44,201.2,201.37,51832.0,194.8654,194.9718,194.7396,194.9041,51832.0
2021-01-15 14:30:00,201.36,201.75,201.3,201.73,54833.0,194.8944,195.2719,194.8363,195.2525,54833.0
2021-01-15 14:40:00,201.68,202.02,201.67,201.91,52171.0,195.2041,195.5332,195.1945,195.4268,52171.0
2021-01-15 14:50:00,201.91,201.96,201.7,201.78,50642.0,195.4268,195.4752,195.2235,195.3009,50642.0
2021-01-15 15:00:00,201.83,201.98,201.69,201.75,71881.0,195.3493,195.4945,195.2138,195.2719,71881.0
2021-01-15 15:10:00,201.75,202.32,201.75,202.22,89607.0,195.2719,195.8236,195.2719,195.7268,89607.0
2021-01-15 15:20:00,202.22,202.37,202.02,202.12,102463.0,195.7268,195.872,195.5332,195.63,102463.0
2021-01-15 15:30:00,202.12,202.17,201.88,201.88,104874.0,195.63,195.6784,195.3977,195.3977,104874.0
2021-01-15 15:40:00,201.86,202.1,201.43,201.59,163167.0,195.3784,195.6107,194.9622,195.117,163167.0
2021-01-15 15:50:00,201.61,201.7,201.06,201.53,374654.0,195.1364,195.2235,194.6041,195.059,374654.0
2021-01-19 09:30:00,203.05,204.17,202.35,202.69,667483.0,196.5302,197.6142,195.8526,196.1817,667483.0
2021-01-19 09:40:00,202.68,203.14,202.12,202.6,305134.0,196.172,196.6173,195.63,196.0946,305134.0
2021-01-19 09:50:00,202.6,202.75,201.6,202.51,274936.0,196.0946,196.2398,195.1267,196.0075,274936.0
2021-01-19 10:00:00,202.63,202.85,202.13,202.13,187323.0,196.1236,196.3366,195.6397,195.6397,187323.0
2021-01-19 10:10:00,202.18,202.51,201.59,202.03,199424.0,195.6881,196.0075,195.117,195.5429,199424.0
2021-01-19 10:20:00,202.02,202.34,201.82,202.14,150611.0,195.5332,195.843,195.3396,195.6494,150611.0
2021-01-19 10:30:00,202.14,202.45,201.82,201.99,188834.0,195.6494,195.9494,195.3396,195.5042,188834.0
2021-01-19 10:40:00,201.92,202.19,201.72,201.94,158892.0,195.4364,195.6978,195.2429,195.4558,158892.0
2021-01-19 10:50:00,201.94,201.95,201.45,201.47,115582.0,195.4558,195.4655,194.9815,195.0009,115582.0
2021-01-19 11:00:00,201.48,201.62,201.19,201.2,178691.0,195.0106,195.1461,194.7299,194.7396,178691.0
2021-01-19 11:10:00,201.2,201.21,200.47,200.49,152972.0,194.7396,194.7492,194.033,194.0524,152972.0
2021-01-19 11:20:00,200.48,200.98,200.07,200.85,164878.0,194.0427,194.5266,193.6458,194.4008,164878.0
2021-01-19 11:30:00,200.86,200.99,200.54,200.97,136877.0,194.4105,194.5363,194.1007,194.5169,136877.0
2021-01-19 11:40:00,200.94,201.07,200.73,201.0,92802.0,194.4879,194.6137,194.2846,194.546,92802.0
2021-01-19 11:50:00,201.0,201.11,200.72,200.74,127421.0,194.546,194.6524,194.275,194.2943,127421.0
2021-01-19 12:00:00,200.74,201.32,200.74,200.97,92987.0,194.2943,194.8557,194.2943,194.5169,92987.0
2021-01-19 12:10:00,200.98,201.34,200.91,201.29,124505.0,194.5266,194.8751,194.4589,194.8267,124505.0
2021-01-19 12:20:00,201.3,201.53,201.15,201.35,86670.0,194.8363,195.059,194.6912,194.8847,86670.0
2021-01-19 12:30:00,201.36,201.91,201.34,201.86,119008.0,194.8944,195.4268,194.8751,195.3784,119008.0
2021-01-19 12:40:00,201.86,202.09,201.71,201.73,91992.0,195.3784,195.601,195.2332,195.2525,91992.0
2021-01-19 12:50:00,201.72,201.95,201.47,201.47,145293.0,195.2429,195.4655,195.0009,195.0009,145293.0
2021-01-19 13:00:00,201.5,201.79,201.46,201.77,71630.0,195.0299,195.3106,194.9912,195.2913,71630.0
2021-01-19 13:10:00,201.74,201.76,201.36,201.37,56631.0,195.2622,195.2816,194.8944,194.9041,56631.0
2021-01-19 13:20:00,201.38,201.78,201.26,201.67,158912.0,194.9138,195.3009,194.7976,195.1945,158912.0
2021-01-19 13:30:00,201.69,202.44,201.66,202.2,144379.0,195.2138,195.9397,195.1848,195.7074,144379.0
2021-01-19 13:40:00,202.21,202.46,202.09,202.35,189380.0,195.7171,195.9591,195.601,195.8526,189380.0
2021-01-19 13:50:00,202.36,202.44,202.04,202.23,135189.0,195.8623,195.9397,195.5526,195.7365,135189.0
2021-01-19 14:00:00,202.25,202.43,201.97,202.43,102181.0,195.7558,195.9301,195.4848,195.9301,102181.0
2021-01-19 14:10:00,202.44,202.49,201.92,202.03,105826.0,195.9397,195.9881,195.4364,195.5429,105826.0
2021-01-19 14:20:00,202.01,202.02,201.56,201.63,109109.0,195.5235,195.5332,195.088,195.1557,109109.0
2021-01-19 14:30:00,201.64,201.81,201.48,201.58,111215.0,195.1654,195.33,195.0106,195.1074,111215.0
2021-01-19 14:40:00,201.58,201.67,201.42,201.49,95174.0,195.1074,195.1945,194.9525,195.0202,95174.0
2021-01-19 14:50:00,201.48,202.1,201.47,201.9,128807.0,195.0106,195.6107,195.0009,195.4171,128807.0
2021-01-19 15:00:00,201.94,201.99,201.62,201.66,94440.0,195.4558,195.5042,195.1461,195.1848,94440.0
2021-01-19 15:10:00,201.67,201.7,201.36,201.48,87499.0,195.1945,195.2235,194.8944,195.0106,87499.0
2021-01-19 15:20:00,201.48,201.51,201.29,201.47,90454.0,195.0106,195.0396,194.8267,195.0009,90454.0
2021-01-19 15:30:00,201.48,201.57,201.28,201.37,137661.0,195.0106,195.0977,194.817,194.9041,137661.0
2021-01-19 15:40:00,201.36,201.72,201.31,201.49,242246.0,194.8944,195.2429,194.846,195.0202,242246.0
2021-01-19 15:50:00,201.5,201.91,201.48,201.6,652408.0,195.0299,195.4268,195.0106,195.1267,652408.0
2021-01-20 09:30:00,203.03,204.38,202.23,204.23,686423.0,196.5108,197.8174,195.7365,197.6723,686423.0
2021-01-20 09:40:00,204.31,204.91,204.03,204.22,322216.0,197.7497,198.3304,197.4787,197.6626,322216.0
2021-01-20 09:50:00,204.26,204.57,203.32,203.38,255846.0,197.7013,198.0013,196.7915,196.8496,255846.0
2021-01-20 10:00:00,203.5,204.9,203.45,204.63,267404.0,196.9657,198.3208,196.9173,198.0594,267404.0
2021-01-20 10:10:00,204.63,205.55,204.57,205.27,295477.0,198.0594,198.9499,198.0013,198.6789,295477.0
2021-01-20 10:20:00,205.31,205.87,204.94,205.65,312007.0,198.7176,199.2596,198.3595,199.0467,312007.0
2021-01-20 10:30:00,205.65,206.1,205.58,206.07,259891.0,199.0467,199.4822,198.9789,199.4532,259891.0
2021-01-20 10:40:00,206.1,206.43,206.0,206.14,233032.0,199.4822,199.8016,199.3854,199.5209,233032.0
2021-01-20 10:50:00,206.12,206.2,205.81,205.96,162066.0,199.5016,199.579,199.2015,199.3467,162066.0
2021-01-20 11:00:00,205.94,206.17,205.55,205.84,174061.0,199.3274,199.55,198.9499,199.2306,174061.0
2021-01-20 11:10:00,205.85,205.86,205.23,205.26,216461.0,199.2402,199.2499,198.6402,198.6692,216461.0
2021-01-20 11:20:00,205.25,205.48,205.06,205.36,147044.0,198.6595,198.8821,198.4756,198.766,147044.0
2021-01-20 11:30:00,205.38,205.63,205.23,205.46,119420.0,198.7853,199.0273,198.6402,198.8628,119420.0
2021-01-20 11:40:00,205.47,205.56,205.22,205.35,98423.0,198.8724,198.9596,198.6305,198.7563,98423.0
2021-01-20 11:50:00,205.36,205.76,205.23,205.75,116496.0,198.766,199.1531,198.6402,199.1435,116496.0
2021-01-20 12:00:00,205.79,206.18,205.74,205.86,199078.0,199.1822,199.5597,199.1338,199.2499,199078.0
2021-01-20 12:10:00,205.87,206.11,205.65,206.11,103385.0,199.2596,199.4919,199.0467,199.4919,103385.0
2021-01-20 12:20:00,206.11,206.21,205.91,206.03,100254.0,199.4919,199.5887,199.2983,199.4145,100254.0
2021-01-20 12:30:00,206.03,206.25,205.87,206.18,110897.0,199.4145,199.6274,199.2596,199.5597,110897.0
2021-01-20 12:40:00,206.17,206.2,205.7,205.74,119387.0,199.55,199.579,199.0951,199.1338,119387.0
2021-01-20 12:50:00,205.73,206.09,205.73,205.83,78315.0,199.1241,199.4725,199.1241,199.2209,78315.0
2021-01-20 13:00:00,205.84,206.26,205.81,206.13,102535.0,199.2306,199.6371,199.2015,199.5113,102535.0
2021-01-20 13:10:00,206.14,206.47,206.14,206.38,86240.0,199.5209,199.8403,199.5209,199.7532,86240.0
2021-01-20 13:20:00,206.36,206.8,206.31,206.62,120042.0,199.7339,200.1597,199.6855,199.9855,120042.0
2021-01-20 13:30:00,206.64,206.73,206.45,206.56,119547.0,200.0049,200.092,199.821,199.9274,119547.0
2021-01-20 13:40:00,206.55,206.56,206.33,206.35,94410.0,199.9178,199.9274,199.7048,199.7242,94410.0
2021-01-20 13:50:00,206.36,206.82,206.33,206.82,107819.0,199.7339,200.1791,199.7048,200.1791,107819.0
2021-01-20 14:00:00,206.83,206.97,206.63,206.86,113554.0,200.1888,200.3243,199.9952,200.2178,113554.0
2021-01-20 14:10:00,206.87,206.88,206.59,206.62,132100.0,200.2275,200.2372,199.9565,199.9855,132100.0
2021-01-20 14:20:00,206.62,206.84,206.49,206.72,101694.0,199.9855,200.1985,199.8597,200.0823,101694.0
2021-01-20 14:30:00,206.73,206.8,206.56,206.73,82024.0,200.092,200.1597,199.9274,200.092,82024.0
2021-01-20 14:40:00,206.73,207.19,206.66,206.85,168768.0,200.092,200.5372,200.0242,200.2081,168768.0
2021-01-20 14:50:00,206.89,207.1,206.54,207.01,115810.0,200.2469,200.4501,199.9081,200.363,115810.0
2021-01-20 15:00:00,207.0,207.03,206.77,206.94,110874.0,200.3533,200.3824,200.1307,200.2952,110874.0
2021-01-20 15:10:00,206.95,206.97,206.54,206.54,108180.0,200.3049,200.3243,199.9081,199.9081,108180.0
2021-01-20 15:20:00,206.54,206.86,206.51,206.7,113869.0,199.9081,200.2178,199.8791,200.063,113869.0
2021-01-20 15:30:00,206.7,206.8,206.54,206.55,175435.0,200.063,200.1597,199.9081,199.9178,175435.0
2021-01-20 15:40:00,206.54,206.86,206.46,206.48,164749.0,199.9081,200.2178,199.8307,199.85,164749.0
2021-01-20 15:50:00,206.43,206.87,205.96,205.97,733104.0,199.8016,200.2275,199.3467,199.3564,733104.0
2021-01-21 09:30:00,206.05,207.18,205.57,206.57,516842.0,199.4338,200.5275,198.9692,199.9371,516842.0
2021-01-21 09:40:00,206.55,207.04,205.64,205.75,176004.0,199.9178,200.392,199.037,199.1435,176004.0
2021-01-21 09:50:00,205.78,206.44,205.67,206.24,160734.0,199.1725,199.8113,199.066,199.6177,160734.0
2021-01-21 10:00:00,206.26,206.61,205.71,206.25,136551.0,199.6371,199.9758,199.1047,199.6274,136551.0
2021-01-21 10:10:00,206.22,206.53,205.97,206.5,72051.0,199.5984,199.8984,199.3564,199.8694,72051.0
2021-01-21 10:20:00,206.52,206.64,206.01,206.05,90369.0,199.8887,200.0049,199.3951,199.4338,90369.0
2021-01-21 10:30:00,206.06,206.44,205.84,206.09,95444.0,199.4435,199.8113,199.2306,199.4725,95444.0
2021-01-21 10:40:00,206.1,206.23,205.45,205.58,132264.0,199.4822,199.608,198.8531,198.9789,132264.0
2021-01-21 10:50:00,205.58,205.98,205.46,205.48,82254.0,198.9789,199.3661,198.8628,198.8821,82254.0
2021-01-21 11:00:00,205.48,205.78,205.37,205.48,68127.0,198.8821,199.1725,198.7757,198.8821,68127.0
2021-01-21 11:10:00,205.44,205.46,204.97,205.23,97732.0,198.8434,198.8628,198.3885,198.6402,97732.0
2021-01-21 11:20:00,205.26,205.37,204.93,205.01,87679.0,198.6692,198.7757,198.3498,198.4272,87679.0
2021-01-21 11:30:00,205.0,205.18,204.79,204.8,134039.0,198.4175,198.5918,198.2143,198.224,134039.0
2021-01-21 11:40:00,204.79,205.24,204.75,205.16,76964.0,198.2143,198.6498,198.1756,198.5724,76964.0
2021-01-21 11:50:00,205.14,205.65,205.09,205.47,90928.0,198.553,199.0467,198.5046,198.8724,90928.0
2021-01-21 12:00:00,205.45,205.79,205.35,205.61,88033.0,198.8531,199.1822,198.7563,199.008,88033.0
2021-01-21 12:10:00,205.59,205.7,205.37,205.37,90934.0,198.9886,199.0951,198.7757,198.7757,90934.0
2021-01-21 12:20:00,205.37,205.64,205.21,205.25,53384.0,198.7757,199.037,198.6208,198.6595,53384.0
2021-01-21 12:30:00,205.2,205.45,205.17,205.44,60922.0,198.6111,198.8531,198.5821,198.8434,60922.0
2021-01-21 12:40:00,205.43,205.9,205.39,205.62,46521.0,198.8337,199.2886,198.795,199.0176,46521.0
2021-01-21 12:50:00,205.61,205.89,205.5,205.89,64283.0,199.008,199.279,198.9015,199.279,64283.0
2021-01-21 13:00:00,205.89,205.96,205.75,205.86,49895.0,199.279,199.3467,199.1435,199.2499,49895.0
2021-01-21 13:10:00,205.86,206.31,205.86,206.28,60949.0,199.2499,199.6855,199.2499,199.6564,60949.0
2021-01-21 13:20:00,206.31,206.55,206.19,206.52,81688.0,199.6855,199.9178,199.5693,199.8887,81688.0
2021-01-21 13:30:00,206.52,206.74,206.43,206.67,97926.0,199.8887,200.1017,199.8016,200.0339,97926.0
2021-01-21 13:40:00,206.69,206.77,206.5,206.62,95446.0,200.0533,200.1307,199.8694,199.9855,95446.0
2021-01-21 13:50:00,206.63,206.68,206.3,206.44,94152.0,199.9952,200.0436,199.6758,199.8113,94152.0
2021-01-21 14:00:00,206.42,206.44,206.06,206.17,74219.0,199.7919,199.8113,199.4435,199.55,74219.0
2021-01-21 14:10:00,206.17,206.29,205.91,205.95,75871.0,199.55,199.6661,199.2983,199.337,75871.0
2021-01-21 14:20:00,205.96,206.04,205.69,206.0,74103.0,199.3467,199.4241,199.0854,199.3854,74103.0
2021-01-21 14:30:00,205.99,206.43,205.96,206.36,68968.0,199.3758,199.8016,199.3467,199.7339,68968.0
2021-01-21 14:40:00,206.36,206.39,206.0,206.02,60665.0,199.7339,199.7629,199.3854,199.4048,60665.0
2021-01-21 14:50:00,206.0,206.07,205.82,205.84,67965.0,199.3854,199.4532,199.2112,199.2306,67965.0
2021-01-21 15:00:00,205.83,205.85,205.6,205.79,73661.0,199.2209,199.2402,198.9983,199.1822,73661.0
2021-01-21 15:10:00,205.81,205.81,205.25,205.44,161551.0,199.2015,199.2015,198.6595,198.8434,161551.0
2021-01-21 15:20:00,205.46,205.74,205.37,205.73,93039.0,198.8628,199.1338,198.7757,199.1241,93039.0
2021-01-21 15:30:00,205.72,206.0,205.68,205.91,112154.0,199.1144,199.3854,199.0757,199.2983,112154.0
2021-01-21 15:40:00,205.91,205.94,205.53,205.56,110326.0,199.2983,199.3274,198.9305,198.9596,110326.0
2021-01-21 15:50:00,205.57,205.59,205.04,205.21,403320.0,198.9692,198.9886,198.4563,198.6208,403320.0
2021-01-22 09:30:00,203.99,204.99,203.25,204.18,353202.0,197.44,198.4079,196.7237,197.6239,353202.0
2021-01-22 09:40:00,204.14,204.69,203.97,204.55,176410.0,197.5852,198.1175,197.4206,197.982,176410.0
2021-01-22 09:50:00,204.54,204.69,204.05,204.31,103680.0,197.9723,198.1175,197.498,197.7497,103680.0
2021-01-22 10:00:00,204.35,205.33,204.35,205.33,134961.0,197.7884,198.7369,197.7884,198.7369,134961.0
2021-01-22 10:10:00,205.25,205.33,204.72,204.82,89736.0,198.6595,198.7369,198.1465,198.2433,89736.0
2021-01-22 10:20:00,204.8,204.95,204.24,204.45,65209.0,198.224,198.3691,197.6819,197.8852,65209.0
2021-01-22 10:30:00,204.48,204.73,204.17,204.36,70187.0,197.9142,198.1562,197.6142,197.7981,70187.0
2021-01-22 10:40:00,204.37,204.37,203.95,203.95,64598.0,197.8078,197.8078,197.4013,197.4013,64598.0
2021-01-22 10:50:00,203.99,204.19,203.8,203.83,84157.0,197.44,197.6335,197.2561,197.2851,84157.0
2021-01-22 11:00:00,203.87,204.0,203.66,203.7,64534.0,197.3238,197.4496,197.1206,197.1593,64534.0
2021-01-22 11:10:00,203.68,203.83,203.65,203.76,77829.0,197.1399,197.2851,197.1109,197.2174,77829.0
2021-01-22 11:20:00,203.75,204.07,203.68,204.01,112129.0,197.2077,197.5174,197.1399,197.4593,112129.0
2021-01-22 11:30:00,204.01,204.2,203.86,204.04,92851.0,197.4593,197.6432,197.3141,197.4884,92851.0
2021-01-22 11:40:00,204.03,204.26,203.97,204.06,55431.0,197.4787,197.7013,197.4206,197.5077,55431.0
2021-01-22 11:50:00,204.07,204.19,203.98,204.19,67933.0,197.5174,197.6335,197.4303,197.6335,67933.0
2021-01-22 12:00:00,204.2,204.24,203.76,203.86,55792.0,197.6432,197.6819,197.2174,197.3141,55792.0
2021-01-22 12:10:00,203.9,204.22,203.84,204.15,77762.0,197.3529,197.6626,197.2948,197.5948,77762.0
2021-01-22 12:20:00,204.17,204.17,203.9,203.98,103323.0,197.6142,197.6142,197.3529,197.4303,103323.0
2021-01-22 12:30:00,203.99,204.0,203.67,203.8,72108.0,197.44,197.4496,197.1302,197.2561,72108.0
2021-01-22 12:40:00,203.8,203.91,203.53,203.57,61219.0,197.2561,197.3625,196.9947,197.0335,61219.0
2021-01-22 12:50:00,203.59,203.8,203.52,203.6,112107.0,197.0528,197.2561,196.9851,197.0625,112107.0
2021-01-22 13:00:00,203.61,203.7,203.37,203.4,90272.0,197.0722,197.1593,196.8399,196.8689,90272.0
2021-01-22 13:10:00,203.39,203.42,203.22,203.3,63639.0,196.8592,196.8883,196.6947,196.7721,63639.0
2021-01-22 13:20:00,203.3,203.52,203.24,203.45,61560.0,196.7721,196.9851,196.7141,196.9173,61560.0
2021-01-22 13:30:00,203.45,203.52,203.31,203.38,78769.0,196.9173,196.9851,196.7818,196.8496,78769.0
2021-01-22 13:40:00,203.38,203.39,203.08,203.12,59138.0,196.8496,196.8592,196.5592,196.5979,59138.0
2021-01-22 13:50:00,203.11,203.25,202.97,203.07,88166.0,196.5882,196.7237,196.4527,196.5495,88166.0
2021-01-22 14:00:00,203.06,203.09,202.88,202.92,76268.0,196.5398,196.5689,196.3656,196.4043,76268.0
2021-01-22 14:10:00,202.92,203.08,202.9,202.97,66995.0,196.4043,196.5592,196.385,196.4527,66995.0
2021-01-22 14:20:00,202.98,203.16,202.94,203.16,73990.0,196.4624,196.6366,196.4237,196.6366,73990.0
2021-01-22 14:30:00,203.16,203.3,202.94,203.29,209014.0,196.6366,196.7721,196.4237,196.7624,209014.0
2021-01-22 14:40:00,203.3,203.35,202.8,202.82,170774.0,196.7721,196.8205,196.2882,196.3075,170774.0
2021-01-22 14:50:00,202.85,203.13,202.85,203.11,88005.0,196.3366,196.6076,196.3366,196.5882,88005.0
2021-01-22 15:00:00,203.12,203.19,202.78,202.81,130091.0,196.5979,196.6657,196.2688,196.2979,130091.0
2021-01-22 15:10:00,202.81,202.9,202.54,202.56,144984.0,196.2979,196.385,196.0365,196.0559,144984.0
2021-01-22 15:20:00,202.57,202.76,202.52,202.69,181636.0,196.0656,196.2495,196.0172,196.1817,181636.0
2021-01-22 15:30:00,202.68,202.73,202.3,202.57,233661.0,196.172,196.2204,195.8042,196.0656,233661.0
2021-01-22 15:40:00,202.57,202.62,202.2,202.37,364995.0,196.0656,196.114,195.7074,195.872,364995.0
2021-01-22 15:50:00,202.39,202.41,201.8,201.82,448472.0,195.8913,195.9107,195.3203,195.3396,448472.0
2021-01-25 09:30:00,200.34,200.51,199.01,199.33,1082661.0,193.9072,194.0717,192.6199,192.9296,1082661.0
2021-01-25 09:40:00,199.32,200.11,198.87,199.0,597557.0,192.9199,193.6846,192.4844,192.6102,597557.0
2021-01-25 09:50:00,199.0,199.58,198.76,198.86,564538.0,192.6102,193.1716,192.3779,192.4747,564538.0
2021-01-25 10:00:00,198.87,199.43,198.29,198.34,464696.0,192.4844,193.0264,191.923,191.9714,464696.0
2021-01-25 10:10:00,198.34,198.36,197.14,197.62,668425.0,191.9714,191.9907,190.8099,191.2745,668425.0
2021-01-25 10:20:00,197.63,198.02,197.45,197.83,320225.0,191.2842,191.6617,191.11,191.4778,320225.0
2021-01-25 10:30:00,197.85,197.93,197.06,197.28,316307.0,191.4971,191.5746,190.7325,190.9454,316307.0
2021-01-25 10:40:00,197.28,197.32,196.32,196.4,424599.0,190.9454,190.9841,190.0163,190.0937,424599.0
2021-01-25 10:50:00,196.4,196.63,195.75,196.49,531265.0,190.0937,190.3163,189.4646,190.1808,531265.0
2021-01-25 11:00:00,196.45,196.95,196.01,196.27,426769.0,190.1421,190.626,189.7162,189.9679,426769.0
2021-01-25 11:10:00,196.33,197.27,196.26,197.12,290587.0,190.0259,190.9357,189.9582,190.7906,290587.0
2021-01-25 11:20:00,197.08,197.83,196.95,197.2,196185.0,190.7518,191.4778,190.626,190.868,196185.0
2021-01-25 11:30:00,197.19,197.99,196.99,197.91,101559.0,190.8583,191.6326,190.6647,191.5552,101559.0
2021-01-25 11:40:00,197.9,198.48,197.62,198.22,211940.0,191.5455,192.1069,191.2745,191.8552,211940.0
2021-01-25 11:50:00,198.23,198.57,198.06,198.57,160166.0,191.8649,192.194,191.7004,192.194,160166.0
2021-01-25 12:00:00,198.58,198.98,198.57,198.95,141477.0,192.2037,192.5908,192.194,192.5618,141477.0
2021-01-25 12:10:00,198.96,198.96,198.16,198.65,158275.0,192.5715,192.5715,191.7972,192.2714,158275.0
2021-01-25 12:20:00,198.65,199.29,198.64,199.24,152767.0,192.2714,192.8909,192.2618,192.8425,152767.0
2021-01-25 12:30:00,199.26,199.99,199.17,199.41,233416.0,192.8618,193.5684,192.7747,193.007,233416.0
2021-01-25 12:40:00,199.44,200.17,199.44,200.17,327647.0,193.0361,193.7426,193.0361,193.7426,327647.0
2021-01-25 12:50:00,200.17,200.87,200.09,200.84,229903.0,193.7426,194.4202,193.6652,194.3911,229903.0
2021-01-25 13:00:00,200.87,201.21,200.53,200.64,177986.0,194.4202,194.7492,194.0911,194.1975,177986.0
2021-01-25 13:10:00,200.66,201.2,200.63,200.88,133606.0,194.2169,194.7396,194.1879,194.4298,133606.0
2021-01-25 13:20:00,200.87,201.35,200.74,200.85,134253.0,194.4202,194.8847,194.2943,194.4008,134253.0
2021-01-25 13:30:00,200.87,201.54,200.85,201.44,101003.0,194.4202,195.0686,194.4008,194.9718,101003.0
2021-01-25 13:40:00,201.42,201.64,201.01,201.2,131982.0,194.9525,195.1654,194.5557,194.7396,131982.0
2021-01-25 13:50:00,201.19,201.25,200.71,201.09,90844.0,194.7299,194.788,194.2653,194.6331,90844.0
2021-01-25 14:00:00,201.11,201.14,200.7,200.83,87552.0,194.6524,194.6815,194.2556,194.3814,87552.0
2021-01-25 14:10:00,200.8,200.92,200.55,200.9,118327.0,194.3524,194.4685,194.1104,194.4492,118327.0
2021-01-25 14:20:00,200.92,201.05,200.61,200.87,114099.0,194.4685,194.5944,194.1685,194.4202,114099.0
2021-01-25 14:30:00,200.88,201.02,200.46,200.61,85239.0,194.4298,194.5653,194.0233,194.1685,85239.0
2021-01-25 14:40:00,200.61,200.73,200.3,200.35,108199.0,194.1685,194.2846,193.8685,193.9168,108199.0
2021-01-25 14:50:00,200.38,200.79,200.35,200.52,101936.0,193.9459,194.3427,193.9168,194.0814,101936.0
2021-01-25 15:00:00,200.5,200.99,200.35,200.9,119779.0,194.062,194.5363,193.9168,194.4492,119779.0
2021-01-25 15:10:00,200.91,200.94,200.48,200.76,120263.0,194.4589,194.4879,194.0427,194.3137,120263.0
2021-01-25 15:20:00,200.75,200.8,200.51,200.67,114841.0,194.304,194.3524,194.0717,194.2266,114841.0
2021-01-25 15:30:00,200.65,200.95,200.54,200.8,172840.0,194.2072,194.4976,194.1007,194.3524,172840.0
2021-01-25 15:40:00,200.82,201.14,200.71,200.97,257808.0,194.3718,194.6815,194.2653,194.5169,257808.0
2021-01-25 15:50:00,200.97,201.62,200.89,200.97,799036.0,194.5169,195.1461,194.4395,194.5169,799036.0
2021-01-26 09:30:00,201.76,202.49,200.97,202.08,574734.0,195.2816,195.9881,194.5169,195.5913,574734.0
2021-01-26 09:40:00,202.08,202.6,201.65,202.59,318473.0,195.5913,196.0946,195.1751,196.0849,318473.0
2021-01-26 09:50:00,202.58,202.58,201.54,202.31,278983.0,196.0752,196.0752,195.0686,195.8139,278983.0
2021-01-26 10:00:00,202.34,202.75,202.01,202.09,212713.0,195.843,196.2398,195.5235,195.601,212713.0
2021-01-26 10:10:00,202.14,202.63,201.82,202.22,276304.0,195.6494,196.1236,195.3396,195.7268,276304.0
2021-01-26 10:20:00,202.24,202.36,201.94,202.28,210878.0,195.7462,195.8623,195.4558,195.7849,210878.0
2021-01-26 10:30:00,202.29,202.36,201.91,201.99,157988.0,195.7946,195.8623,195.4268,195.5042,157988.0
2021-01-26 10:40:00,202.0,202.2,201.77,202.09,223980.0,195.5139,195.7074,195.2913,195.601,223980.0
2021-01-26 10:50:00,202.07,202.7,201.61,201.64,177415.0,195.5816,196.1914,195.1364,195.1654,177415.0
2021-01-26 11:00:00,201.63,201.99,201.31,201.54,198127.0,195.1557,195.5042,194.846,195.0686,198127.0
2021-01-26 11:10:00,201.47,201.88,201.23,201.86,112500.0,195.0009,195.3977,194.7686,195.3784,112500.0
2021-01-26 11:20:00,201.88,202.17,201.42,201.7,137626.0,195.3977,195.6784,194.9525,195.2235,137626.0
2021-01-26 11:30:00,201.72,201.76,201.35,201.58,101831.0,195.2429,195.2816,194.8847,195.1074,101831.0
2021-01-26 11:40:00,201.58,201.98,201.5,201.84,119074.0,195.1074,195.4945,195.0299,195.359,119074.0
2021-01-26 11:50:00,201.86,202.12,201.7,201.74,79732.0,195.3784,195.63,195.2235,195.2622,79732.0
2021-01-26 12:00:00,201.76,202.47,201.71,202.37,101890.0,195.2816,195.9688,195.2332,195.872,101890.0
2021-01-26 12:10:00,202.37,202.54,202.25,202.39,158091.0,195.872,196.0365,195.7558,195.8913,158091.0
2021-01-26 12:20:00,202.4,202.82,202.36,202.61,94233.0,195.901,196.3075,195.8623,196.1043,94233.0
2021-01-26 12:30:00,202.61,202.81,202.52,202.66,84842.0,196.1043,196.2979,196.0172,196.1527,84842.0
2021-01-26 12:40:00,202.65,202.88,202.35,202.42,76542.0,196.143,196.3656,195.8526,195.9204,76542.0
2021-01-26 12:50:00,202.42,202.65,202.22,202.35,138869.0,195.9204,196.143,195.7268,195.8526,138869.0
2021-01-26 13:00:00,202.38,202.73,202.26,202.56,86740.0,195.8817,196.2204,195.7655,196.0559,86740.0
2021-01-26 13:10:00,202.55,202.93,202.54,202.86,83083.0,196.0462,196.414,196.0365,196.3463,83083.0
2021-01-26 13:20:00,202.85,202.85,202.41,202.61,81691.0,196.3366,196.3366,195.9107,196.1043,81691.0
2021-01-26 13:30:00,202.65,202.94,202.6,202.79,120159.0,196.143,196.4237,196.0946,196.2785,120159.0
2021-01-26 13:40:00,202.78,202.9,202.63,202.69,84837.0,196.2688,196.385,196.1236,196.1817,84837.0
2021-01-26 13:50:00,202.69,203.01,202.63,202.97,100884.0,196.1817,196.4914,196.1236,196.4527,100884.0
2021-01-26 14:00:00,202.98,203.1,202.84,203.05,84134.0,196.4624,196.5785,196.3269,196.5302,84134.0
2021-01-26 14:10:00,203.03,203.12,202.98,203.06,70495.0,196.5108,196.5979,196.4624,196.5398,70495.0
2021-01-26 14:20:00,203.06,203.12,202.67,202.95,103779.0,196.5398,196.5979,196.1624,196.4334,103779.0
2021-01-26 14:30:00,202.95,203.15,202.9,203.07,93140.0,196.4334,196.6269,196.385,196.5495,93140.0
2021-01-26 14:40:00,203.09,203.19,202.88,203.0,102408.0,196.5689,196.6657,196.3656,196.4818,102408.0
2021-01-26 14:50:00,203.0,203.4,203.0,203.31,149906.0,196.4818,196.8689,196.4818,196.7818,149906.0
2021-01-26 15:00:00,203.29,203.44,203.18,203.41,125517.0,196.7624,196.9076,196.656,196.8786,125517.0
2021-01-26 15:10:00,203.42,203.49,202.92,203.05,134975.0,196.8883,196.956,196.4043,196.5302,134975.0
2021-01-26 15:20:00,203.05,203.13,202.8,202.82,166013.0,196.5302,196.6076,196.2882,196.3075,166013.0
2021-01-26 15:30:00,202.82,202.88,202.56,202.71,134789.0,196.3075,196.3656,196.0559,196.2011,134789.0
2021-01-26 15:40:00,202.72,202.76,202.29,202.29,217308.0,196.2107,196.2495,195.7946,195.7946,217308.0
2021-01-26 15:50:00,202.33,202.37,201.92,201.96,469935.0,195.8333,195.872,195.4364,195.4752,469935.0
2021-01-27 09:30:00,197.64,199.7,195.58,196.37,956649.0,191.2939,193.2877,189.3,190.0646,956649.0
2021-01-27 09:40:00,196.36,197.27,195.42,195.75,510236.0,190.055,190.9357,189.1451,189.4646,510236.0
2021-01-27 09:50:00,195.7,196.8,195.13,196.02,402830.0,189.4162,190.4808,188.8645,189.7259,402830.0
2021-01-27 10:00:00,196.01,197.03,195.82,196.79,382755.0,189.7162,190.7035,189.5323,190.4712,382755.0
2021-01-27 10:10:00,196.75,197.58,196.4,197.27,272591.0,190.4324,191.2358,190.0937,190.9357,272591.0
2021-01-27 10:20:00,197.27,198.71,197.04,198.43,272545.0,190.9357,192.3295,190.7131,192.0585,272545.0
2021-01-27 10:30:00,198.47,198.48,197.36,197.95,277077.0,192.0972,192.1069,191.0229,191.5939,277077.0
2021-01-27 10:40:00,197.9,198.37,197.77,197.97,116798.0,191.5455,192.0004,191.4197,191.6133,116798.0
2021-01-27 10:50:00,198.01,198.01,197.27,197.63,142335.0,191.652,191.652,190.9357,191.2842,142335.0
2021-01-27 11:00:00,197.64,197.67,196.64,196.8,120622.0,191.2939,191.3229,190.326,190.4808,120622.0
2021-01-27 11:10:00,196.83,196.92,196.23,196.4,109147.0,190.5099,190.597,189.9291,190.0937,109147.0
2021-01-27 11:20:00,196.39,196.6,196.13,196.32,163617.0,190.084,190.2873,189.8324,190.0163,163617.0
2021-01-27 11:30:00,196.32,196.52,195.94,196.46,132103.0,190.0163,190.2098,189.6485,190.1518,132103.0
2021-01-27 11:40:00,196.47,196.81,195.89,195.92,139139.0,190.1614,190.4905,189.6001,189.6291,139139.0
2021-01-27 11:50:00,195.95,196.14,195.63,195.68,94169.0,189.6581,189.842,189.3484,189.3968,94169.0
2021-01-27 12:00:00,195.66,195.8,195.13,195.52,189671.0,189.3774,189.5129,188.8645,189.2419,189671.0
2021-01-27 12:10:00,195.52,196.0,195.51,195.88,117178.0,189.2419,189.7065,189.2323,189.5904,117178.0
2021-01-27 12:20:00,195.89,196.76,195.85,196.53,102009.0,189.6001,190.4421,189.5613,190.2195,102009.0
2021-01-27 12:30:00,196.53,197.18,196.2,197.08,189574.0,190.2195,190.8486,189.9001,190.7518,189574.0
2021-01-27 12:40:00,197.04,198.38,196.94,198.18,240424.0,190.7131,192.0101,190.6163,191.8165,240424.0
2021-01-27 12:50:00,198.18,198.25,197.91,197.98,110537.0,191.8165,191.8843,191.5552,191.6229,110537.0
2021-01-27 13:00:00,197.99,198.09,197.74,197.83,168595.0,191.6326,191.7294,191.3907,191.4778,168595.0
2021-01-27 13:10:00,197.84,198.06,197.62,198.03,110062.0,191.4874,191.7004,191.2745,191.6713,110062.0
2021-01-27 13:20:00,198.03,198.07,197.64,197.81,100186.0,191.6713,191.7101,191.2939,191.4584,100186.0
2021-01-27 13:30:00,197.8,197.93,197.72,197.75,69974.0,191.4487,191.5746,191.3713,191.4003,69974.0
2021-01-27 13:40:00,197.78,197.93,197.6,197.78,115613.0,191.4294,191.5746,191.2552,191.4294,115613.0
2021-01-27 13:50:00,197.75,198.27,197.67,197.73,139698.0,191.4003,191.9036,191.3229,191.381,139698.0
2021-01-27 14:00:00,197.73,198.08,196.86,197.12,147195.0,191.381,191.7197,190.5389,190.7906,147195.0
2021-01-27 14:10:00,197.11,197.2,196.35,196.38,144336.0,190.7809,190.868,190.0453,190.0743,144336.0
2021-01-27 14:20:00,196.35,196.51,196.04,196.2,132164.0,190.0453,190.2001,189.7452,189.9001,132164.0
2021-01-27 14:30:00,196.21,196.25,195.49,195.69,178664.0,189.9098,189.9485,189.2129,189.4065,178664.0
2021-01-27 14:40:00,195.69,195.75,195.17,195.26,159071.0,189.4065,189.4646,188.9032,188.9903,159071.0
2021-01-27 14:50:00,195.28,195.36,194.6,194.96,288932.0,189.0096,189.0871,188.3515,188.6999,288932.0
2021-01-27 15:00:00,194.95,195.36,194.75,195.09,177169.0,188.6902,189.0871,188.4967,188.8257,177169.0
2021-01-27 15:10:00,195.1,195.8,195.08,195.55,157372.0,188.8354,189.5129,188.8161,189.271,157372.0
2021-01-27 15:20:00,195.55,195.56,194.4,194.56,208693.0,189.271,189.2807,188.1579,188.3128,208693.0
2021-01-27 15:30:00,194.56,194.76,193.96,194.52,275572.0,188.3128,188.5063,187.732,188.274,275572.0
2021-01-27 15:40:00,194.48,194.5,193.98,194.4,294134.0,188.2353,188.2547,187.7514,188.1579,294134.0
2021-01-27 15:50:00,194.36,195.32,194.32,195.3,590235.0,188.1192,189.0484,188.0805,189.029,590235.0
2021-01-28 09:30:00,200.0,202.0,199.0,200.58,845438.0,193.5781,195.5139,192.6102,194.1395,845438.0
2021-01-28 09:40:00,200.49,201.39,200.06,201.13,250288.0,194.0524,194.9235,193.6362,194.6718,250288.0
2021-01-28 09:50:00,201.1,202.0,201.0,201.9,396742.0,194.6428,195.5139,194.546,195.4171,396742.0
2021-01-28 10:00:00,201.85,201.9,200.99,201.34,316343.0,195.3687,195.4171,194.5363,194.8751,316343.0
2021-01-28 10:10:00,201.34,201.37,200.07,200.6,250366.0,194.8751,194.9041,193.6458,194.1588,250366.0
2021-01-28 10:20:00,200.58,200.8,199.51,199.81,204306.0,194.1395,194.3524,193.1038,193.3942,204306.0
2021-01-28 10:30:00,199.82,200.23,199.22,199.31,132454.0,193.4039,193.8007,192.8231,192.9102,132454.0
2021-01-28 10:40:00,199.29,199.7,198.65,199.66,198508.0,192.8909,193.2877,192.2714,193.249,198508.0
2021-01-28 10:50:00,199.59,199.92,198.87,199.45,215940.0,193.1813,193.5007,192.4844,193.0457,215940.0
2021-01-28 11:00:00,199.58,200.16,199.48,200.06,136275.0,193.1716,193.733,193.0748,193.6362,136275.0
2021-01-28 11:10:00,200.05,200.35,199.7,199.99,183223.0,193.6265,193.9168,193.2877,193.5684,183223.0
2021-01-28 11:20:00,200.06,200.28,199.86,199.93,123530.0,193.6362,193.8491,193.4426,193.5103,123530.0
2021-01-28 11:30:00,199.97,200.34,199.75,199.99,160067.0,193.5491,193.9072,193.3361,193.5684,160067.0
2021-01-28 11:40:00,200.03,200.15,199.26,199.75,167828.0,193.6071,193.7233,192.8618,193.3361,167828.0
2021-01-28 11:50:00,199.75,200.15,199.61,199.64,115240.0,193.3361,193.7233,193.2006,193.2296,115240.0
2021-01-28 12:00:00,199.67,200.02,199.38,199.65,205739.0,193.2587,193.5974,192.978,193.2393,205739.0
2021-01-28 12:10:00,199.64,199.76,199.08,199.17,159163.0,193.2296,193.3458,192.6876,192.7747,159163.0
2021-01-28 12:20:00,199.14,199.28,198.77,199.09,161043.0,192.7457,192.8812,192.3876,192.6973,161043.0
2021-01-28 12:30:00,199.09,199.38,198.76,199.05,131812.0,192.6973,192.978,192.3779,192.6586,131812.0
2021-01-28 12:40:00,199.07,199.6,198.91,199.5,92548.0,192.6779,193.1909,192.5231,193.0941,92548.0
2021-01-28 12:50:00,199.5,199.85,199.14,199.8,96866.0,193.0941,193.4329,192.7457,193.3845,96866.0
2021-01-28 13:00:00,199.78,199.85,199.0,199.29,74197.0,193.3652,193.4329,192.6102,192.8909,74197.0
2021-01-28 13:10:00,199.28,199.55,199.16,199.53,81895.0,192.8812,193.1425,192.7651,193.1232,81895.0
2021-01-28 13:20:00,199.49,199.99,199.27,199.64,159750.0,193.0845,193.5684,192.8715,193.2296,159750.0
2021-01-28 13:30:00,199.71,199.77,199.34,199.66,100419.0,193.2974,193.3555,192.9393,193.249,100419.0
2021-01-28 13:40:00,199.68,199.77,199.41,199.73,73641.0,193.2684,193.3555,193.007,193.3168,73641.0
2021-01-28 13:50:00,199.73,200.28,199.7,200.23,131548.0,193.3168,193.8491,193.2877,193.8007,131548.0
2021-01-28 14:00:00,200.24,200.49,200.16,200.26,102642.0,193.8104,194.0524,193.733,193.8297,102642.0
2021-01-28 14:10:00,200.31,200.51,199.94,199.99,131653.0,193.8781,194.0717,193.52,193.5684,131653.0
2021-01-28 14:20:00,199.98,200.29,199.69,200.14,106022.0,193.5587,193.8588,193.278,193.7136,106022.0
2021-01-28 14:30:00,200.16,200.27,199.82,200.24,124565.0,193.733,193.8394,193.4039,193.8104,124565.0
2021-01-28 14:40:00,200.21,200.27,199.46,199.83,183885.0,193.7813,193.8394,193.0554,193.4135,183885.0
2021-01-28 14:50:00,199.83,200.25,199.6,199.81,117706.0,193.4135,193.8201,193.1909,193.3942,117706.0
2021-01-28 15:00:00,199.78,199.78,199.34,199.49,104148.0,193.3652,193.3652,192.9393,193.0845,104148.0
2021-01-28 15:10:00,199.52,199.9,199.15,199.45,138472.0,193.1135,193.4813,192.7554,193.0457,138472.0
2021-01-28 15:20:00,199.43,199.82,199.3,199.42,156326.0,193.0264,193.4039,192.9006,193.0167,156326.0
2021-01-28 15:30:00,199.42,199.61,199.01,199.21,168488.0,193.0167,193.2006,192.6199,192.8135,168488.0
2021-01-28 15:40:00,199.19,199.47,198.91,199.32,303455.0,192.7941,193.0651,192.5231,192.9199,303455.0
2021-01-28 15:50:00,199.23,199.57,198.17,198.5,665628.0,192.8328,193.1619,191.8068,192.1263,665628.0
2021-01-29 09:30:00,197.82,203.05,197.28,197.63,1216050.0,191.4681,196.5302,190.9454,191.2842,1216050.0
2021-01-29 09:40:00,197.64,198.91,196.46,198.61,401864.0,191.2939,192.5231,190.1518,192.2327,401864.0
2021-01-29 09:50:00,198.59,198.67,196.92,197.65,497819.0,192.2134,192.2908,190.597,191.3035,497819.0
2021-01-29 10:00:00,197.71,198.81,197.56,198.28,423184.0,191.3616,192.4263,191.2164,191.9133,423184.0
2021-01-29 10:10:00,198.31,198.78,197.84,197.89,220180.0,191.9424,192.3973,191.4874,191.5358,220180.0
2021-01-29 10:20:00,197.92,198.7,197.87,198.47,360430.0,191.5649,192.3198,191.5165,192.0972,360430.0
2021-01-29 10:30:00,198.48,199.06,198.33,198.59,221417.0,192.1069,192.6683,191.9617,192.2134,221417.0
2021-01-29 10:40:00,198.61,198.71,198.22,198.37,234785.0,192.2327,192.3295,191.8552,192.0004,234785.0
2021-01-29 10:50:00,198.38,198.68,198.23,198.27,238181.0,192.0101,192.3005,191.8649,191.9036,238181.0
2021-01-29 11:00:00,198.26,198.39,197.3,197.65,203317.0,191.894,192.0198,190.9648,191.3035,203317.0
2021-01-29 11:10:00,197.66,197.67,196.13,196.78,308512.0,191.3132,191.3229,189.8324,190.4615,308512.0
2021-01-29 11:20:00,196.82,197.27,196.49,196.68,169499.0,190.5002,190.9357,190.1808,190.3647,169499.0
2021-01-29 11:30:00,196.6,196.75,195.95,196.61,279273.0,190.2873,190.4324,189.6581,190.2969,279273.0
2021-01-29 11:40:00,196.65,196.85,195.8,196.02,166634.0,190.3357,190.5292,189.5129,189.7259,166634.0
2021-01-29 11:50:00,196.03,196.1,195.34,195.94,192257.0,189.7356,189.8033,189.0677,189.6485,192257.0
2021-01-29 12:00:00,195.88,196.49,195.65,196.16,224445.0,189.5904,190.1808,189.3678,189.8614,224445.0
2021-01-29 12:10:00,196.16,196.2,194.59,194.65,292902.0,189.8614,189.9001,188.3418,188.3999,292902.0
2021-01-29 12:20:00,194.64,194.66,193.5,194.02,392492.0,188.3902,188.4096,187.2868,187.7901,392492.0
2021-01-29 12:30:00,194.01,194.4,193.9,194.01,216585.0,187.7804,188.1579,187.674,187.7804,216585.0
2021-01-29 12:40:00,194.05,194.69,192.84,193.15,270756.0,187.8191,188.4386,186.648,186.948,270756.0
2021-01-29 12:50:00,193.16,194.24,193.16,193.61,267158.0,186.9577,188.003,186.9577,187.3933,267158.0
2021-01-29 13:00:00,193.56,194.21,193.31,194.19,277886.0,187.3449,187.974,187.1029,187.9546,277886.0
2021-01-29 13:10:00,194.17,194.28,193.06,193.15,224371.0,187.9353,188.0418,186.8609,186.948,224371.0
2021-01-29 13:20:00,193.12,193.79,193.03,193.58,251088.0,186.919,187.5675,186.8319,187.3642,251088.0
2021-01-29 13:30:00,193.55,194.3,193.51,194.07,309109.0,187.3352,188.0611,187.2965,187.8385,309109.0
2021-01-29 13:40:00,194.03,194.14,193.33,193.58,159650.0,187.7998,187.9062,187.1223,187.3642,159650.0
2021-01-29 13:50:00,193.6,193.8,193.34,193.72,96894.0,187.3836,187.5772,187.1319,187.4997,96894.0
2021-01-29 14:00:00,193.7,194.91,193.69,194.91,133283.0,187.4804,188.6515,187.4707,188.6515,133283.0
2021-01-29 14:10:00,194.91,195.17,194.76,194.99,139986.0,188.6515,188.9032,188.5063,188.729,139986.0
2021-01-29 14:20:00,195.0,195.0,194.43,194.43,224087.0,188.7386,188.7386,188.1869,188.1869,224087.0
2021-01-29 14:30:00,194.4,194.47,194.06,194.38,116993.0,188.1579,188.2257,187.8288,188.1385,116993.0
2021-01-29 14:40:00,194.36,194.79,194.32,194.71,239317.0,188.1192,188.5354,188.0805,188.4579,239317.0
2021-01-29 14:50:00,194.7,194.98,194.51,194.68,141941.0,188.4483,188.7193,188.2644,188.4289,141941.0
2021-01-29 15:00:00,194.71,195.5,194.71,195.33,199985.0,188.4579,189.2226,188.4579,189.058,199985.0
2021-01-29 15:10:00,195.34,195.48,194.81,194.99,226341.0,189.0677,189.2032,188.5547,188.729,226341.0
2021-01-29 15:20:00,195.0,195.13,194.54,194.96,272478.0,188.7386,188.8645,188.2934,188.6999,272478.0
2021-01-29 15:30:00,194.95,195.75,194.79,194.82,259551.0,188.6902,189.4646,188.5354,188.5644,259551.0
2021-01-29 15:40:00,194.82,195.06,194.33,194.42,499002.0,188.5644,188.7967,188.0901,188.1773,499002.0
2021-01-29 15:50:00,194.51,195.31,192.81,193.32,1257339.0,188.2644,189.0387,186.619,187.1126,1257339.0
2021-02-01 09:30:00,195.14,197.71,195.02,197.17,1118559.0,188.8741,191.3616,188.758,190.839,1118559.0
2021-02-01 09:40:00,197.2,198.25,196.95,197.15,563550.0,190.868,191.8843,190.626,190.8196,563550.0
2021-02-01 09:50:00,197.15,197.78,196.8,196.88,410427.0,190.8196,191.4294,190.4808,190.5583,410427.0
2021-02-01 10:00:00,196.89,197.11,196.37,196.99,310474.0,190.5679,190.7809,190.0646,190.6647,310474.0
2021-02-01 10:10:00,196.96,197.25,196.49,196.65,239362.0,190.6357,190.9164,190.1808,190.3357,239362.0
2021-02-01 10:20:00,196.67,197.06,196.49,196.52,173624.0,190.355,190.7325,190.1808,190.2098,173624.0
2021-02-01 10:30:00,196.53,197.5,196.47,196.78,284924.0,190.2195,191.1584,190.1614,190.4615,284924.0
2021-02-01 10:40:00,196.78,197.55,196.75,197.47,257713.0,190.4615,191.2068,190.4324,191.1293,257713.0
2021-02-01 10:50:00,197.51,197.63,196.49,196.53,199783.0,191.168,191.2842,190.1808,190.2195,199783.0
2021-02-01 11:00:00,196.55,197.4,196.5,197.23,202896.0,190.2389,191.0616,190.1905,190.897,202896.0
2021-02-01 11:10:00,197.19,197.34,196.74,197.08,169903.0,190.8583,191.0035,190.4228,190.7518,169903.0
2021-02-01 11:20:00,197.06,197.37,196.92,196.98,176283.0,190.7325,191.0325,190.597,190.6551,176283.0
2021-02-01 11:30:00,196.99,197.22,196.77,196.91,129673.0,190.6647,190.8874,190.4518,190.5873,129673.0
2021-02-01 11:40:00,196.92,197.19,196.77,196.92,144038.0,190.597,190.8583,190.4518,190.597,144038.0
2021-02-01 11:50:00,196.93,197.0,196.57,196.6,149565.0,190.6067,190.6744,190.2582,190.2873,149565.0
2021-02-01 12:00:00,196.6,197.06,196.59,196.79,136071.0,190.2873,190.7325,190.2776,190.4712,136071.0
2021-02-01 12:10:00,196.78,197.67,196.68,197.31,182264.0,190.4615,191.3229,190.3647,190.9745,182264.0
2021-02-01 12:20:00,197.31,197.75,197.25,197.52,232073.0,190.9745,191.4003,190.9164,191.1777,232073.0
2021-02-01 12:30:00,197.53,197.8,197.47,197.8,128660.0,191.1874,191.4487,191.1293,191.4487,128660.0
2021-02-01 12:40:00,197.8,197.82,197.21,197.44,178539.0,191.4487,191.4681,190.8777,191.1003,178539.0
2021-02-01 12:50:00,197.44,198.21,197.44,198.11,120592.0,191.1003,191.8456,191.1003,191.7488,120592.0
2021-02-01 13:00:00,198.11,198.26,197.92,198.21,134504.0,191.7488,191.894,191.5649,191.8456,134504.0
2021-02-01 13:10:00,198.19,198.72,197.99,198.65,198367.0,191.8262,192.3392,191.6326,192.2714,198367.0
2021-02-01 13:20:00,198.63,198.69,198.39,198.57,133789.0,192.2521,192.3102,192.0198,192.194,133789.0
2021-02-01 13:30:00,198.59,198.69,197.95,198.14,136069.0,192.2134,192.3102,191.5939,191.7778,136069.0
2021-02-01 13:40:00,198.12,198.51,197.94,198.4,187299.0,191.7585,192.1359,191.5842,192.0295,187299.0
2021-02-01 13:50:00,198.39,198.99,198.29,198.98,156593.0,192.0198,192.6005,191.923,192.5908,156593.0
2021-02-01 14:00:00,198.98,199.2,198.39,198.75,142827.0,192.5908,192.8038,192.0198,192.3682,142827.0
2021-02-01 14:10:00,198.76,198.98,198.51,198.69,92501.0,192.3779,192.5908,192.1359,192.3102,92501.0
2021-02-01 14:20:00,198.69,199.11,198.64,199.04,109903.0,192.3102,192.7167,192.2618,192.6489,109903.0
2021-02-01 14:30:00,199.06,199.1,198.8,198.92,131924.0,192.6683,192.707,192.4166,192.5328,131924.0
2021-02-01 14:40:00,198.93,199.13,198.87,199.01,123203.0,192.5424,192.736,192.4844,192.6199,123203.0
2021-02-01 14:50:00,199.01,199.09,198.88,199.03,119037.0,192.6199,192.6973,192.4941,192.6392,119037.0
2021-02-01 15:00:00,199.03,199.2,198.9,199.09,117343.0,192.6392,192.8038,192.5134,192.6973,117343.0
2021-02-01 15:10:00,199.1,199.21,198.62,198.68,155911.0,192.707,192.8135,192.2424,192.3005,155911.0
2021-02-01 15:20:00,198.68,198.69,197.98,198.18,170501.0,192.3005,192.3102,191.6229,191.8165,170501.0
2021-02-01 15:30:00,198.17,198.51,197.99,198.0,197483.0,191.8068,192.1359,191.6326,191.6423,197483.0
2021-02-01 15:40:00,197.99,198.41,197.79,198.23,274487.0,191.6326,192.0391,191.439,191.8649,274487.0
2021-02-01 15:50:00,198.23,198.81,198.2,198.36,615300.0,191.8649,192.4263,191.8359,191.9907,615300.0
2021-02-02 09:30:00,200.85,203.06,200.0,202.49,1208346.0,194.4008,196.5398,193.5781,195.9881,1208346.0
2021-02-02 09:40:00,202.5,203.08,202.04,202.3,472856.0,195.9978,196.5592,195.5526,195.8042,472856.0
2021-02-02 09:50:00,202.29,203.19,201.74,202.68,331571.0,195.7946,196.6657,195.2622,196.172,331571.0
2021-02-02 10:00:00,202.77,203.18,202.25,202.59,209343.0,196.2591,196.656,195.7558,196.0849,209343.0
2021-02-02 10:10:00,202.62,203.38,202.59,203.29,214617.0,196.114,196.8496,196.0849,196.7624,214617.0
2021-02-02 10:20:00,203.29,203.73,203.13,203.17,337773.0,196.7624,197.1883,196.6076,196.6463,337773.0
2021-02-02 10:30:00,203.14,204.2,202.97,203.79,320014.0,196.6173,197.6432,196.4527,197.2464,320014.0
2021-02-02 10:40:00,203.81,203.89,203.2,203.64,135164.0,197.2658,197.3432,196.6753,197.1012,135164.0
2021-02-02 10:50:00,203.63,203.8,203.23,203.57,161427.0,197.0915,197.2561,196.7044,197.0335,161427.0
2021-02-02 11:00:00,203.58,203.7,203.04,203.36,139960.0,197.0431,197.1593,196.5205,196.8302,139960.0
2021-02-02 11:10:00,203.36,203.79,203.26,203.72,135689.0,196.8302,197.2464,196.7334,197.1786,135689.0
2021-02-02 11:20:00,203.73,203.78,202.98,203.21,137161.0,197.1883,197.2367,196.4624,196.685,137161.0
2021-02-02 11:30:00,203.18,203.85,203.01,203.59,158754.0,196.656,197.3045,196.4914,197.0528,158754.0
2021-02-02 11:40:00,203.56,203.96,203.42,203.82,152695.0,197.0238,197.4109,196.8883,197.2754,152695.0
2021-02-02 11:50:00,203.82,204.35,203.66,204.35,162978.0,197.2754,197.7884,197.1206,197.7884,162978.0
2021-02-02 12:00:00,204.32,204.34,203.88,203.98,126803.0,197.7594,197.7787,197.3335,197.4303,126803.0
2021-02-02 12:10:00,203.95,204.15,203.51,203.58,141863.0,197.4013,197.5948,196.9754,197.0431,141863.0
2021-02-02 12:20:00,203.57,204.2,203.57,203.99,256129.0,197.0335,197.6432,197.0335,197.44,256129.0
2021-02-02 12:30:00,203.99,204.18,203.97,204.02,128061.0,197.44,197.6239,197.4206,197.469,128061.0
2021-02-02 12:40:00,204.01,204.12,203.85,203.95,107002.0,197.4593,197.5658,197.3045,197.4013,107002.0
2021-02-02 12:50:00,203.94,204.16,203.72,203.89,101794.0,197.3916,197.6045,197.1786,197.3432,101794.0
2021-02-02 13:00:00,203.91,204.15,203.88,203.93,154504.0,197.3625,197.5948,197.3335,197.3819,154504.0
2021-02-02 13:10:00,203.9,204.09,203.69,203.75,112815.0,197.3529,197.5368,197.1496,197.2077,112815.0
2021-02-02 13:20:00,203.76,203.92,203.76,203.81,83857.0,197.2174,197.3722,197.2174,197.2658,83857.0
2021-02-02 13:30:00,203.82,203.87,203.66,203.85,115679.0,197.2754,197.3238,197.1206,197.3045,115679.0
2021-02-02 13:40:00,203.86,203.89,203.51,203.74,114740.0,197.3141,197.3432,196.9754,197.198,114740.0
2021-02-02 13:50:00,203.74,204.14,203.44,204.11,134920.0,197.198,197.5852,196.9076,197.5561,134920.0
2021-02-02 14:00:00,204.1,204.12,203.75,203.81,88609.0,197.5464,197.5658,197.2077,197.2658,88609.0
2021-02-02 14:10:00,203.82,203.98,203.66,203.9,90047.0,197.2754,197.4303,197.1206,197.3529,90047.0
2021-02-02 14:20:00,203.9,203.91,203.37,203.53,120733.0,197.3529,197.3625,196.8399,196.9947,120733.0
2021-02-02 14:30:00,203.54,204.09,203.52,204.07,90002.0,197.0044,197.5368,196.9851,197.5174,90002.0
2021-02-02 14:40:00,204.04,204.05,203.59,203.91,80638.0,197.4884,197.498,197.0528,197.3625,80638.0
2021-02-02 14:50:00,203.91,204.13,203.81,204.13,101932.0,197.3625,197.5755,197.2658,197.5755,101932.0
2021-02-02 15:00:00,204.11,204.3,204.03,204.1,141930.0,197.5561,197.74,197.4787,197.5464,141930.0
2021-02-02 15:10:00,204.11,204.18,203.83,203.95,130112.0,197.5561,197.6239,197.2851,197.4013,130112.0
2021-02-02 15:20:00,203.95,203.98,203.47,203.56,98765.0,197.4013,197.4303,196.9367,197.0238,98765.0
2021-02-02 15:30:00,203.56,203.84,203.51,203.84,200848.0,197.0238,197.2948,196.9754,197.2948,200848.0
2021-02-02 15:40:00,203.84,203.87,203.41,203.81,223475.0,197.2948,197.3238,196.8786,197.2658,223475.0
2021-02-02 15:50:00,203.85,204.1,202.52,202.54,721057.0,197.3045,197.5464,196.0172,196.0365,721057.0
2021-02-03 09:30:00,203.07,203.51,201.49,202.28,654650.0,196.5495,196.9754,195.0202,195.7849,654650.0
2021-02-03 09:40:00,202.3,203.36,202.3,203.35,179551.0,195.8042,196.8302,195.8042,196.8205,179551.0
2021-02-03 09:50:00,203.35,203.45,202.81,203.36,230627.0,196.8205,196.9173,196.2979,196.8302,230627.0
2021-02-03 10:00:00,203.36,203.45,202.06,202.11,182630.0,196.8302,196.9173,195.5719,195.6203,182630.0
2021-02-03 10:10:00,202.11,202.52,201.58,202.08,132047.0,195.6203,196.0172,195.1074,195.5913,132047.0
2021-02-03 10:20:00,202.08,202.11,201.31,201.38,157363.0,195.5913,195.6203,194.846,194.9138,157363.0
2021-02-03 10:30:00,201.36,201.69,201.1,201.43,117601.0,194.8944,195.2138,194.6428,194.9622,117601.0
2021-02-03 10:40:00,201.4,201.83,201.39,201.42,136552.0,194.9331,195.3493,194.9235,194.9525,136552.0
2021-02-03 10:50:00,201.41,201.6,201.16,201.44,131378.0,194.9428,195.1267,194.7008,194.9718,131378.0
2021-02-03 11:00:00,201.46,201.66,201.34,201.6,129324.0,194.9912,195.1848,194.8751,195.1267,129324.0
2021-02-03 11:10:00,201.58,201.81,201.34,201.71,114422.0,195.1074,195.33,194.8751,195.2332,114422.0
2021-02-03 11:20:00,201.69,201.98,201.62,201.91,89835.0,195.2138,195.4945,195.1461,195.4268,89835.0
2021-02-03 11:30:00,201.95,202.07,201.72,202.03,63212.0,195.4655,195.5816,195.2429,195.5429,63212.0
2021-02-03 11:40:00,202.05,202.16,201.74,201.77,55518.0,195.5623,195.6687,195.2622,195.2913,55518.0
2021-02-03 11:50:00,201.76,202.01,201.66,201.71,66598.0,195.2816,195.5235,195.1848,195.2332,66598.0
2021-02-03 12:00:00,201.71,201.91,201.51,201.89,94450.0,195.2332,195.4268,195.0396,195.4074,94450.0
2021-02-03 12:10:00,201.89,201.89,201.46,201.56,99852.0,195.4074,195.4074,194.9912,195.088,99852.0
2021-02-03 12:20:00,201.55,201.86,201.55,201.72,63093.0,195.0783,195.3784,195.0783,195.2429,63093.0
2021-02-03 12:30:00,201.72,201.72,201.31,201.45,118852.0,195.2429,195.2429,194.846,194.9815,118852.0
2021-02-03 12:40:00,201.43,201.48,201.06,201.15,93386.0,194.9622,195.0106,194.6041,194.6912,93386.0
2021-02-03 12:50:00,201.15,201.43,201.13,201.26,90298.0,194.6912,194.9622,194.6718,194.7976,90298.0
2021-02-03 13:00:00,201.25,201.26,200.98,201.06,150612.0,194.788,194.7976,194.5266,194.6041,150612.0
2021-02-03 13:10:00,201.08,201.42,201.02,201.34,166558.0,194.6234,194.9525,194.5653,194.8751,166558.0
2021-02-03 13:20:00,201.34,201.8,201.31,201.67,229474.0,194.8751,195.3203,194.846,195.1945,229474.0
2021-02-03 13:30:00,201.68,201.78,201.51,201.76,93510.0,195.2041,195.3009,195.0396,195.2816,93510.0
2021-02-03 13:40:00,201.76,201.89,201.4,201.51,75398.0,195.2816,195.4074,194.9331,195.0396,75398.0
2021-02-03 13:50:00,201.53,201.54,201.35,201.5,70169.0,195.059,195.0686,194.8847,195.0299,70169.0
2021-02-03 14:00:00,201.5,201.77,201.33,201.74,113967.0,195.0299,195.2913,194.8654,195.2622,113967.0
2021-02-03 14:10:00,201.74,202.01,201.64,201.91,98020.0,195.2622,195.5235,195.1654,195.4268,98020.0
2021-02-03 14:20:00,201.92,202.22,201.86,202.2,74042.0,195.4364,195.7268,195.3784,195.7074,74042.0
2021-02-03 14:30:00,202.22,202.38,202.04,202.31,81031.0,195.7268,195.8817,195.5526,195.8139,81031.0
2021-02-03 14:40:00,202.31,202.38,202.16,202.22,114060.0,195.8139,195.8817,195.6687,195.7268,114060.0
2021-02-03 14:50:00,202.19,202.21,201.93,201.96,62685.0,195.6978,195.7171,195.4461,195.4752,62685.0
2021-02-03 15:00:00,201.93,202.27,201.88,202.24,71041.0,195.4461,195.7752,195.3977,195.7462,71041.0
2021-02-03 15:10:00,202.23,202.35,201.87,201.91,81184.0,195.7365,195.8526,195.388,195.4268,81184.0
2021-02-03 15:20:00,201.91,202.01,201.72,201.8,96838.0,195.4268,195.5235,195.2429,195.3203,96838.0
2021-02-03 15:30:00,201.81,202.05,201.72,201.98,133555.0,195.33,195.5623,195.2429,195.4945,133555.0
2021-02-03 15:40:00,201.95,202.42,201.93,202.42,240757.0,195.4655,195.9204,195.4461,195.9204,240757.0
2021-02-03 15:50:00,202.4,202.41,201.18,201.38,1057193.0,195.901,195.9107,194.7202,194.9138,1057193.0
2021-02-04 09:30:00,203.24,205.23,203.05,205.21,632341.0,196.7141,198.6402,196.5302,198.6208,632341.0
2021-02-04 09:40:00,205.19,206.43,204.67,206.12,330299.0,198.6014,199.8016,198.0981,199.5016,330299.0
2021-02-04 09:50:00,206.12,207.06,205.66,207.05,501534.0,199.5016,200.4114,199.0563,200.4017,501534.0
2021-02-04 10:00:00,207.03,207.33,206.28,206.42,293063.0,200.3824,200.6727,199.6564,199.7919,293063.0
2021-02-04 10:10:00,206.4,207.28,206.13,207.28,306424.0,199.7726,200.6243,199.5113,200.6243,306424.0
2021-02-04 10:20:00,207.25,207.33,206.99,207.26,157037.0,200.5953,200.6727,200.3436,200.605,157037.0
2021-02-04 10:30:00,207.22,208.25,207.04,208.22,351563.0,200.5663,201.5632,200.392,201.5341,351563.0
2021-02-04 10:40:00,208.24,208.92,208.04,208.04,390510.0,201.5535,202.2117,201.3599,201.3599,390510.0
2021-02-04 10:50:00,208.03,208.48,207.93,208.08,231477.0,201.3502,201.7858,201.2535,201.3986,231477.0
2021-02-04 11:00:00,208.06,208.28,207.61,208.15,196504.0,201.3793,201.5922,200.9437,201.4664,196504.0
2021-02-04 11:10:00,208.12,208.86,208.12,208.75,235946.0,201.4374,202.1536,201.4374,202.0471,235946.0
2021-02-04 11:20:00,208.72,208.74,208.11,208.28,362711.0,202.0181,202.0375,201.4277,201.5922,362711.0
2021-02-04 11:30:00,208.3,208.44,208.02,208.1,311081.0,201.6116,201.7471,201.3406,201.418,311081.0
2021-02-04 11:40:00,208.11,208.39,207.78,208.16,392266.0,201.4277,201.6987,201.1083,201.4761,392266.0
2021-02-04 11:50:00,208.16,208.21,207.83,207.99,192243.0,201.4761,201.5245,201.1567,201.3115,192243.0
2021-02-04 12:00:00,208.0,208.33,207.93,208.23,122110.0,201.3212,201.6406,201.2535,201.5438,122110.0
2021-02-04 12:10:00,208.27,208.48,207.92,208.09,132092.0,201.5825,201.7858,201.2438,201.4083,132092.0
2021-02-04 12:20:00,208.14,208.23,208.02,208.04,69129.0,201.4567,201.5438,201.3406,201.3599,69129.0
2021-02-04 12:30:00,208.05,208.27,207.97,208.18,78480.0,201.3696,201.5825,201.2922,201.4954,78480.0
2021-02-04 12:40:00,208.16,208.18,207.91,208.15,88814.0,201.4761,201.4954,201.2341,201.4664,88814.0
2021-02-04 12:50:00,208.14,208.39,208.03,208.39,82883.0,201.4567,201.6987,201.3502,201.6987,82883.0
2021-02-04 13:00:00,208.38,208.65,208.27,208.44,90411.0,201.689,201.9503,201.5825,201.7471,90411.0
2021-02-04 13:10:00,208.47,209.2,208.32,209.15,223609.0,201.7761,202.4827,201.6309,202.4343,223609.0
2021-02-04 13:20:00,209.15,209.16,208.75,208.82,105603.0,202.4343,202.444,202.0471,202.1149,105603.0
2021-02-04 13:30:00,208.84,208.96,208.69,208.93,211152.0,202.1342,202.2504,201.9891,202.2213,211152.0
2021-02-04 13:40:00,208.95,209.68,208.94,209.46,267652.0,202.2407,202.9473,202.231,202.7343,267652.0
2021-02-04 13:50:00,209.45,209.47,208.76,208.92,99880.0,202.7247,202.744,202.0568,202.2117,99880.0
2021-02-04 14:00:00,209.02,209.09,208.73,208.84,154599.0,202.3085,202.3762,202.0278,202.1342,154599.0
2021-02-04 14:10:00,208.82,208.93,208.64,208.76,95003.0,202.1149,202.2213,201.9407,202.0568,95003.0
2021-02-04 14:20:00,208.75,208.89,208.48,208.79,151640.0,202.0471,202.1826,201.7858,202.0858,151640.0
2021-02-04 14:30:00,208.8,208.89,208.74,208.78,94646.0,202.0955,202.1826,202.0375,202.0762,94646.0
2021-02-04 14:40:00,208.78,208.94,208.57,208.94,124174.0,202.0762,202.231,201.8729,202.231,124174.0
2021-02-04 14:50:00,208.93,209.02,208.67,208.84,73789.0,202.2213,202.3085,201.9697,202.1342,73789.0
2021-02-04 15:00:00,208.83,208.87,208.62,208.76,134687.0,202.1246,202.1633,201.9213,202.0568,134687.0
2021-02-04 15:10:00,208.75,208.84,208.62,208.79,151508.0,202.0471,202.1342,201.9213,202.0858,151508.0
2021-02-04 15:20:00,208.78,208.82,208.66,208.77,102104.0,202.0762,202.1149,201.96,202.0665,102104.0
2021-02-04 15:30:00,208.78,208.98,208.7,208.94,182778.0,202.0762,202.2697,201.9987,202.231,182778.0
2021-02-04 15:40:00,208.95,209.17,208.8,208.83,297896.0,202.2407,202.4536,202.0955,202.1246,297896.0
2021-02-04 15:50:00,208.83,209.44,208.7,209.29,783905.0,202.1246,202.715,201.9987,202.5698,783905.0
2021-02-05 09:30:00,209.98,210.13,208.94,209.29,852346.0,203.2376,203.3828,202.231,202.5698,852346.0
2021-02-05 09:40:00,209.26,209.53,208.73,209.19,191376.0,202.5408,202.8021,202.0278,202.473,191376.0
2021-02-05 09:50:00,209.16,209.55,208.84,209.09,153216.0,202.444,202.8214,202.1342,202.3762,153216.0
2021-02-05 10:00:00,209.12,209.56,209.05,209.51,229891.0,202.4052,202.8311,202.3375,202.7827,229891.0
2021-02-05 10:10:00,209.53,209.64,208.81,208.93,200178.0,202.8021,202.9086,202.1052,202.2213,200178.0
2021-02-05 10:20:00,208.95,209.68,208.77,209.32,127940.0,202.2407,202.9473,202.0665,202.5988,127940.0
2021-02-05 10:30:00,209.33,209.77,209.3,209.64,100539.0,202.6085,203.0344,202.5795,202.9086,100539.0
2021-02-05 10:40:00,209.63,209.68,209.28,209.42,135740.0,202.8989,202.9473,202.5601,202.6956,135740.0
2021-02-05 10:50:00,209.38,209.7,209.29,209.55,99526.0,202.6569,202.9666,202.5698,202.8214,99526.0
2021-02-05 11:00:00,209.58,209.64,209.23,209.47,293729.0,202.8505,202.9086,202.5117,202.744,293729.0
2021-02-05 11:10:00,209.46,209.72,209.35,209.49,95413.0,202.7343,202.986,202.6279,202.7634,95413.0
2021-02-05 11:20:00,209.48,209.61,209.34,209.57,94398.0,202.7537,202.8795,202.6182,202.8408,94398.0
2021-02-05 11:30:00,209.6,209.91,209.42,209.85,83625.0,202.8698,203.1699,202.6956,203.1118,83625.0
2021-02-05 11:40:00,209.88,209.96,209.41,209.43,103722.0,203.1408,203.2183,202.6859,202.7053,103722.0
2021-02-05 11:50:00,209.44,209.61,209.31,209.43,189919.0,202.715,202.8795,202.5891,202.7053,189919.0
2021-02-05 12:00:00,209.43,209.57,209.35,209.46,88413.0,202.7053,202.8408,202.6279,202.7343,88413.0
2021-02-05 12:10:00,209.46,209.73,209.39,209.67,69056.0,202.7343,202.9957,202.6666,202.9376,69056.0
2021-02-05 12:20:00,209.66,209.7,209.5,209.62,49932.0,202.9279,202.9666,202.773,202.8892,49932.0
2021-02-05 12:30:00,209.62,209.69,209.52,209.61,115788.0,202.8892,202.9569,202.7924,202.8795,115788.0
2021-02-05 12:40:00,209.6,209.78,209.47,209.78,218002.0,202.8698,203.0441,202.744,203.0441,218002.0
2021-02-05 12:50:00,209.78,210.0,209.7,209.89,142230.0,203.0441,203.257,202.9666,203.1505,142230.0
2021-02-05 13:00:00,209.89,209.91,209.6,209.81,90531.0,203.1505,203.1699,202.8698,203.0731,90531.0
2021-02-05 13:10:00,209.83,209.88,209.59,209.69,67519.0,203.0925,203.1408,202.8602,202.9569,67519.0
2021-02-05 13:20:00,209.7,210.0,209.67,209.82,215899.0,202.9666,203.257,202.9376,203.0828,215899.0
2021-02-05 13:30:00,209.83,210.02,209.75,209.82,160295.0,203.0925,203.2763,203.015,203.0828,160295.0
2021-02-05 13:40:00,209.81,210.02,209.77,209.84,102468.0,203.0731,203.2763,203.0344,203.1021,102468.0
2021-02-05 13:50:00,209.83,209.87,209.36,209.59,324471.0,203.0925,203.1312,202.6375,202.8602,324471.0
2021-02-05 14:00:00,209.58,209.84,209.36,209.55,190921.0,202.8505,203.1021,202.6375,202.8214,190921.0
2021-02-05 14:10:00,209.55,209.62,209.42,209.6,82866.0,202.8214,202.8892,202.6956,202.8698,82866.0
2021-02-05 14:20:00,209.62,209.87,209.59,209.74,64422.0,202.8892,203.1312,202.8602,203.0053,64422.0
2021-02-05 14:30:00,209.75,209.8,209.63,209.79,76857.0,203.015,203.0634,202.8989,203.0537,76857.0
2021-02-05 14:40:00,209.78,209.98,209.72,209.92,106155.0,203.0441,203.2376,202.986,203.1796,106155.0
2021-02-05 14:50:00,209.92,209.92,209.53,209.56,129374.0,203.1796,203.1796,202.8021,202.8311,129374.0
2021-02-05 15:00:00,209.57,209.57,209.16,209.21,343295.0,202.8408,202.8408,202.444,202.4924,343295.0
2021-02-05 15:10:00,209.22,209.5,209.22,209.3,106473.0,202.502,202.773,202.502,202.5795,106473.0
2021-02-05 15:20:00,209.32,209.66,209.27,209.28,141701.0,202.5988,202.9279,202.5504,202.5601,141701.0
2021-02-05 15:30:00,209.28,209.66,209.2,209.24,151675.0,202.5601,202.9279,202.4827,202.5214,151675.0
2021-02-05 15:40:00,209.22,209.51,209.19,209.35,187680.0,202.502,202.7827,202.473,202.6279,187680.0
2021-02-05 15:50:00,209.35,209.51,208.66,208.78,621761.0,202.6279,202.7827,201.96,202.0762,621761.0
2021-02-08 09:30:00,210.01,210.65,209.33,209.91,530422.0,203.2667,203.8861,202.6085,203.1699,530422.0
2021-02-08 09:40:00,209.91,210.11,209.2,209.46,206791.0,203.1699,203.3635,202.4827,202.7343,206791.0
2021-02-08 09:50:00,209.55,210.11,209.23,209.8,223353.0,202.8214,203.3635,202.5117,203.0634,223353.0
2021-02-08 10:00:00,209.75,210.1,209.53,209.98,209159.0,203.015,203.3538,202.8021,203.2376,209159.0
2021-02-08 10:10:00,209.95,210.39,209.67,210.23,198165.0,203.2086,203.6345,202.9376,203.4796,198165.0
2021-02-08 10:20:00,210.23,210.33,209.69,210.05,131808.0,203.4796,203.5764,202.9569,203.3054,131808.0
2021-02-08 10:30:00,210.03,210.19,209.59,209.74,121716.0,203.286,203.4409,202.8602,203.0053,121716.0
2021-02-08 10:40:00,209.74,209.82,209.25,209.25,126711.0,203.0053,203.0828,202.5311,202.5311,126711.0
2021-02-08 10:50:00,209.22,209.58,208.95,209.44,124698.0,202.502,202.8505,202.2407,202.715,124698.0
2021-02-08 11:00:00,209.46,209.46,208.64,208.64,106165.0,202.7343,202.7343,201.9407,201.9407,106165.0
2021-02-08 11:10:00,208.63,208.64,208.22,208.4,125502.0,201.931,201.9407,201.5341,201.7084,125502.0
2021-02-08 11:20:00,208.34,208.48,208.24,208.32,114005.0,201.6503,201.7858,201.5535,201.6309,114005.0
2021-02-08 11:30:00,208.32,208.38,207.79,208.14,131768.0,201.6309,201.689,201.118,201.4567,131768.0
2021-02-08 11:40:00,208.13,208.26,207.77,208.06,91415.0,201.447,201.5729,201.0986,201.3793,91415.0
2021-02-08 11:50:00,208.07,208.2,207.78,207.8,113836.0,201.389,201.5148,201.1083,201.1276,113836.0
2021-02-08 12:00:00,207.81,207.88,207.69,207.75,119522.0,201.1373,201.2051,201.0212,201.0792,119522.0
2021-02-08 12:10:00,207.78,207.79,207.17,207.22,111488.0,201.1083,201.118,200.5179,200.5663,111488.0
2021-02-08 12:20:00,207.21,207.54,207.11,207.28,106091.0,200.5566,200.876,200.4598,200.6243,106091.0
2021-02-08 12:30:00,207.29,207.36,207.08,207.21,74932.0,200.634,200.7018,200.4308,200.5566,74932.0
2021-02-08 12:40:00,207.23,207.6,206.81,206.87,138376.0,200.5759,200.9341,200.1694,200.2275,138376.0
2021-02-08 12:50:00,206.9,206.9,206.61,206.7,115003.0,200.2565,200.2565,199.9758,200.063,115003.0
2021-02-08 13:00:00,206.74,207.04,206.7,206.87,88434.0,200.1017,200.392,200.063,200.2275,88434.0
2021-02-08 13:10:00,206.86,207.0,206.74,206.84,59033.0,200.2178,200.3533,200.1017,200.1985,59033.0
2021-02-08 13:20:00,206.87,206.91,206.64,206.81,81382.0,200.2275,200.2662,200.0049,200.1694,81382.0
2021-02-08 13:30:00,206.78,206.93,206.69,206.85,71377.0,200.1404,200.2856,200.0533,200.2081,71377.0
2021-02-08 13:40:00,206.85,206.97,206.47,206.97,127248.0,200.2081,200.3243,199.8403,200.3243,127248.0
2021-02-08 13:50:00,206.97,206.98,206.52,206.72,85605.0,200.3243,200.334,199.8887,200.0823,85605.0
2021-02-08 14:00:00,206.74,206.79,206.22,206.35,89036.0,200.1017,200.1501,199.5984,199.7242,89036.0
2021-02-08 14:10:00,206.33,206.49,206.15,206.23,77819.0,199.7048,199.8597,199.5306,199.608,77819.0
2021-02-08 14:20:00,206.24,206.64,206.15,206.6,93963.0,199.6177,200.0049,199.5306,199.9662,93963.0
2021-02-08 14:30:00,206.6,206.6,206.1,206.16,97544.0,199.9662,199.9662,199.4822,199.5403,97544.0
2021-02-08 14:40:00,206.16,206.35,206.06,206.11,92569.0,199.5403,199.7242,199.4435,199.4919,92569.0
2021-02-08 14:50:00,206.1,206.36,205.91,206.22,97194.0,199.4822,199.7339,199.2983,199.5984,97194.0
2021-02-08 15:00:00,206.21,206.31,206.02,206.03,106978.0,199.5887,199.6855,199.4048,199.4145,106978.0
2021-02-08 15:10:00,206.05,206.14,205.91,206.01,125884.0,199.4338,199.5209,199.2983,199.3951,125884.0
2021-02-08 15:20:00,206.0,206.55,205.99,206.52,140826.0,199.3854,199.9178,199.3758,199.8887,140826.0
2021-02-08 15:30:00,206.53,206.63,206.27,206.42,155153.0,199.8984,199.9952,199.6468,199.7919,155153.0
2021-02-08 15:40:00,206.42,206.72,206.29,206.56,209235.0,199.7919,200.0823,199.6661,199.9274,209235.0
2021-02-08 15:50:00,206.57,206.88,206.23,206.87,810905.0,199.9371,200.2372,199.608,200.2275,810905.0
2021-02-09 09:30:00,205.76,206.26,203.7,204.59,515574.0,199.1531,199.6371,197.1593,198.0207,515574.0
2021-02-09 09:40:00,204.55,205.81,204.47,205.48,278284.0,197.982,199.2015,197.9046,198.8821,278284.0
2021-02-09 09:50:00,205.49,206.69,205.24,206.24,208315.0,198.8918,200.0533,198.6498,199.6177,208315.0
2021-02-09 10:00:00,206.28,206.92,206.28,206.65,164031.0,199.6564,200.2759,199.6564,200.0146,164031.0
2021-02-09 10:10:00,206.65,206.88,206.26,206.43,133253.0,200.0146,200.2372,199.6371,199.8016,133253.0
2021-02-09 10:20:00,206.43,206.89,206.39,206.79,134642.0,199.8016,200.2469,199.7629,200.1501,134642.0
2021-02-09 10:30:00,206.78,207.01,206.61,206.74,132858.0,200.1404,200.363,199.9758,200.1017,132858.0
2021-02-09 10:40:00,206.76,207.07,206.67,206.93,134836.0,200.121,200.4211,200.0339,200.2856,134836.0
2021-02-09 10:50:00,206.92,207.28,206.59,206.66,144760.0,200.2759,200.6243,199.9565,200.0242,144760.0
2021-02-09 11:00:00,206.67,206.78,206.31,206.39,99462.0,200.0339,200.1404,199.6855,199.7629,99462.0
2021-02-09 11:10:00,206.38,206.66,206.32,206.4,79736.0,199.7532,200.0242,199.6952,199.7726,79736.0
2021-02-09 11:20:00,206.4,207.17,206.28,207.07,117975.0,199.7726,200.5179,199.6564,200.4211,117975.0
2021-02-09 11:30:00,207.05,207.18,206.77,206.86,184126.0,200.4017,200.5275,200.1307,200.2178,184126.0
2021-02-09 11:40:00,206.89,207.18,206.84,207.03,62621.0,200.2469,200.5275,200.1985,200.3824,62621.0
2021-02-09 11:50:00,207.03,207.07,206.75,206.79,80941.0,200.3824,200.4211,200.1113,200.1501,80941.0
2021-02-09 12:00:00,206.79,206.94,206.7,206.73,80504.0,200.1501,200.2952,200.063,200.092,80504.0
2021-02-09 12:10:00,206.72,206.93,206.55,206.8,69433.0,200.0823,200.2856,199.9178,200.1597,69433.0
2021-02-09 12:20:00,206.79,206.82,206.41,206.45,75227.0,200.1501,200.1791,199.7823,199.821,75227.0
2021-02-09 12:30:00,206.44,206.6,206.1,206.3,93505.0,199.8113,199.9662,199.4822,199.6758,93505.0
2021-02-09 12:40:00,206.33,206.56,206.27,206.46,73710.0,199.7048,199.9274,199.6468,199.8307,73710.0
2021-02-09 12:50:00,206.44,206.72,206.37,206.45,77259.0,199.8113,200.0823,199.7435,199.821,77259.0
2021-02-09 13:00:00,206.43,206.47,206.13,206.17,89002.0,199.8016,199.8403,199.5113,199.55,89002.0
2021-02-09 13:10:00,206.19,206.37,206.11,206.25,77635.0,199.5693,199.7435,199.4919,199.6274,77635.0
2021-02-09 13:20:00,206.25,207.35,206.23,207.24,176986.0,199.6274,200.6921,199.608,200.5856,176986.0
2021-02-09 13:30:00,207.23,207.63,207.23,207.33,95597.0,200.5759,200.9631,200.5759,200.6727,95597.0
2021-02-09 13:40:00,207.34,207.45,207.12,207.24,64614.0,200.6824,200.7889,200.4695,200.5856,64614.0
2021-02-09 13:50:00,207.25,207.45,207.06,207.37,67342.0,200.5953,200.7889,200.4114,200.7114,67342.0
2021-02-09 14:00:00,207.45,207.48,207.23,207.31,47612.0,200.7889,200.8179,200.5759,200.6534,47612.0
2021-02-09 14:10:00,207.27,207.39,207.09,207.25,63128.0,200.6147,200.7308,200.4404,200.5953,63128.0
2021-02-09 14:20:00,207.24,207.37,206.99,207.2,78308.0,200.5856,200.7114,200.3436,200.5469,78308.0
2021-02-09 14:30:00,207.21,207.52,207.08,207.39,126986.0,200.5566,200.8566,200.4308,200.7308,126986.0
2021-02-09 14:40:00,207.39,207.6,207.29,207.4,50484.0,200.7308,200.9341,200.634,200.7405,50484.0
2021-02-09 14:50:00,207.39,207.4,206.79,206.81,109573.0,200.7308,200.7405,200.1501,200.1694,109573.0
2021-02-09 15:00:00,206.82,207.02,206.78,206.78,68706.0,200.1791,200.3727,200.1404,200.1404,68706.0
2021-02-09 15:10:00,206.79,206.99,206.7,206.95,66531.0,200.1501,200.3436,200.063,200.3049,66531.0
2021-02-09 15:20:00,206.95,206.99,206.76,206.95,116205.0,200.3049,200.3436,200.121,200.3049,116205.0
2021-02-09 15:30:00,206.93,207.28,206.8,207.19,101917.0,200.2856,200.6243,200.1597,200.5372,101917.0
2021-02-09 15:40:00,207.19,207.27,206.98,207.16,122849.0,200.5372,200.6147,200.334,200.5082,122849.0
2021-02-09 15:50:00,207.15,207.17,206.32,206.52,478686.0,200.4985,200.5179,199.6952,199.8887,478686.0
2021-02-10 09:30:00,207.97,207.97,206.17,206.18,645105.0,201.2922,201.2922,199.55,199.5597,645105.0
2021-02-10 09:40:00,206.21,206.7,206.17,206.37,462035.0,199.5887,200.063,199.55,199.7435,462035.0
2021-02-10 09:50:00,206.37,206.94,206.23,206.8,229009.0,199.7435,200.2952,199.608,200.1597,229009.0
2021-02-10 10:00:00,206.78,207.1,206.17,206.48,178151.0,200.1404,200.4501,199.55,199.85,178151.0
2021-02-10 10:10:00,206.45,207.18,206.38,206.59,255026.0,199.821,200.5275,199.7532,199.9565,255026.0
2021-02-10 10:20:00,206.58,206.87,206.24,206.57,270238.0,199.9468,200.2275,199.6177,199.9371,270238.0
2021-02-10 10:30:00,206.54,206.89,206.15,206.15,133497.0,199.9081,200.2469,199.5306,199.5306,133497.0
2021-02-10 10:40:00,206.11,206.6,205.94,206.53,314397.0,199.4919,199.9662,199.3274,199.8984,314397.0
2021-02-10 10:50:00,206.49,207.3,206.26,207.21,167571.0,199.8597,200.6437,199.6371,200.5566,167571.0
2021-02-10 11:00:00,207.25,207.3,206.32,206.67,147920.0,200.5953,200.6437,199.6952,200.0339,147920.0
2021-02-10 11:10:00,206.65,206.83,206.45,206.5,147616.0,200.0146,200.1888,199.821,199.8694,147616.0
2021-02-10 11:20:00,206.49,206.98,206.43,206.61,105280.0,199.8597,200.334,199.8016,199.9758,105280.0
2021-02-10 11:30:00,206.6,206.8,206.45,206.72,88044.0,199.9662,200.1597,199.821,200.0823,88044.0
2021-02-10 11:40:00,206.76,206.76,206.43,206.55,144147.0,200.121,200.121,199.8016,199.9178,144147.0
2021-02-10 11:50:00,206.57,206.89,206.43,206.59,101288.0,199.9371,200.2469,199.8016,199.9565,101288.0
2021-02-10 12:00:00,206.58,206.72,206.25,206.65,186900.0,199.9468,200.0823,199.6274,200.0146,186900.0
2021-02-10 12:10:00,206.64,206.96,206.54,206.93,68374.0,200.0049,200.3146,199.9081,200.2856,68374.0
2021-02-10 12:20:00,206.91,206.91,206.57,206.69,63619.0,200.2662,200.2662,199.9371,200.0533,63619.0
2021-02-10 12:30:00,206.67,206.74,206.4,206.43,81594.0,200.0339,200.1017,199.7726,199.8016,81594.0
2021-02-10 12:40:00,206.41,206.75,206.39,206.69,74260.0,199.7823,200.1113,199.7629,200.0533,74260.0
2021-02-10 12:50:00,206.67,206.83,206.56,206.69,86860.0,200.0339,200.1888,199.9274,200.0533,86860.0
2021-02-10 13:00:00,206.71,207.03,206.67,206.87,96298.0,200.0726,200.3824,200.0339,200.2275,96298.0
2021-02-10 13:10:00,206.86,206.97,206.71,206.83,60303.0,200.2178,200.3243,200.0726,200.1888,60303.0
2021-02-10 13:20:00,206.84,206.93,206.61,206.9,66778.0,200.1985,200.2856,199.9758,200.2565,66778.0
2021-02-10 13:30:00,206.89,207.14,206.81,207.08,74470.0,200.2469,200.4888,200.1694,200.4308,74470.0
2021-02-10 13:40:00,207.06,207.2,206.69,206.7,73822.0,200.4114,200.5469,200.0533,200.063,73822.0
2021-02-10 13:50:00,206.64,206.83,206.49,206.54,79075.0,200.0049,200.1888,199.8597,199.9081,79075.0
2021-02-10 14:00:00,206.5,206.69,206.37,206.45,100443.0,199.8694,200.0533,199.7435,199.821,100443.0
2021-02-10 14:10:00,206.44,206.71,206.39,206.7,65297.0,199.8113,200.0726,199.7629,200.063,65297.0
2021-02-10 14:20:00,206.7,207.02,206.65,206.98,89579.0,200.063,200.3727,200.0146,200.334,89579.0
2021-02-10 14:30:00,206.98,207.2,206.88,207.06,75349.0,200.334,200.5469,200.2372,200.4114,75349.0
2021-02-10 14:40:00,207.07,207.25,206.95,206.99,67098.0,200.4211,200.5953,200.3049,200.3436,67098.0
2021-02-10 14:50:00,206.97,207.16,206.95,207.15,68260.0,200.3243,200.5082,200.3049,200.4985,68260.0
2021-02-10 15:00:00,207.15,207.46,207.1,207.1,102225.0,200.4985,200.7986,200.4501,200.4501,102225.0
2021-02-10 15:10:00,207.1,207.36,206.96,207.2,95311.0,200.4501,200.7018,200.3146,200.5469,95311.0
2021-02-10 15:20:00,207.22,207.36,207.17,207.31,109244.0,200.5663,200.7018,200.5179,200.6534,109244.0
2021-02-10 15:30:00,207.31,207.37,207.12,207.17,152290.0,200.6534,200.7114,200.4695,200.5179,152290.0
2021-02-10 15:40:00,207.18,207.4,206.91,206.94,202574.0,200.5275,200.7405,200.2662,200.2952,202574.0
2021-02-10 15:50:00,206.9,206.9,206.26,206.44,558400.0,200.2565,200.2565,199.6371,199.8113,558400.0
2021-02-11 09:30:00,207.33,209.51,207.19,209.48,543444.0,200.9776,203.0908,200.8418,203.0617,543444.0
2021-02-11 09:40:00,209.49,210.48,209.27,210.26,384105.0,203.0714,204.031,202.8581,203.8178,384105.0
2021-02-11 09:50:00,210.24,210.98,209.81,210.54,389429.0,203.7984,204.5157,203.3816,204.0892,389429.0
2021-02-11 10:00:00,210.53,211.59,210.52,211.15,429415.0,204.0795,205.107,204.0698,204.6805,429415.0
2021-02-11 10:10:00,211.12,211.42,210.34,210.79,247138.0,204.6514,204.9422,203.8953,204.3315,247138.0
2021-02-11 10:20:00,210.78,211.11,210.12,210.34,171154.0,204.3218,204.6417,203.6821,203.8953,171154.0
2021-02-11 10:30:00,210.36,210.49,209.92,210.49,141187.0,203.9147,204.0407,203.4882,204.0407,141187.0
2021-02-11 10:40:00,210.47,210.9,210.46,210.84,138561.0,204.0213,204.4382,204.0117,204.38,138561.0
2021-02-11 10:50:00,210.84,211.06,209.6,209.67,154367.0,204.38,204.5933,203.178,203.2459,154367.0
2021-02-11 11:00:00,209.68,210.23,209.46,209.78,120467.0,203.2556,203.7887,203.0423,203.3525,120467.0
2021-02-11 11:10:00,209.81,210.06,209.73,209.9,106170.0,203.3816,203.6239,203.304,203.4688,106170.0
2021-02-11 11:20:00,209.88,210.12,209.74,210.01,98551.0,203.4494,203.6821,203.3137,203.5754,98551.0
2021-02-11 11:30:00,210.02,210.33,209.92,210.18,101216.0,203.5851,203.8856,203.4882,203.7402,101216.0
2021-02-11 11:40:00,210.15,210.56,210.03,210.07,78767.0,203.7112,204.1086,203.5948,203.6336,78767.0
2021-02-11 11:50:00,210.09,210.13,209.7,209.84,111518.0,203.653,203.6918,203.2749,203.4106,111518.0
2021-02-11 12:00:00,209.85,210.17,209.82,210.13,70965.0,203.4203,203.7305,203.3913,203.6918,70965.0
2021-02-11 12:10:00,210.12,210.14,209.45,209.5,118552.0,203.6821,203.7015,203.0326,203.0811,118552.0
2021-02-11 12:20:00,209.49,209.7,208.92,209.02,115002.0,203.0714,203.2749,202.5188,202.6158,115002.0
2021-02-11 12:30:00,209.02,209.37,208.91,209.24,75747.0,202.6158,202.955,202.5091,202.829,75747.0
2021-02-11 12:40:00,209.23,209.28,208.61,209.09,87790.0,202.8193,202.8678,202.2183,202.6836,87790.0
2021-02-11 12:50:00,209.09,209.12,208.59,208.97,55160.0,202.6836,202.7127,202.1989,202.5673,55160.0
2021-02-11 13:00:00,208.95,208.95,208.62,208.64,50844.0,202.5479,202.5479,202.228,202.2474,50844.0
2021-02-11 13:10:00,208.64,208.93,208.6,208.7,70109.0,202.2474,202.5285,202.2086,202.3056,70109.0
2021-02-11 13:20:00,208.72,209.2,208.67,209.18,72312.0,202.325,202.7903,202.2765,202.7709,72312.0
2021-02-11 13:30:00,209.16,209.21,208.7,209.02,82432.0,202.7515,202.8,202.3056,202.6158,82432.0
2021-02-11 13:40:00,209.04,209.05,208.61,208.74,54147.0,202.6352,202.6449,202.2183,202.3444,54147.0
2021-02-11 13:50:00,208.74,208.84,208.64,208.82,53357.0,202.3444,202.4413,202.2474,202.4219,53357.0
2021-02-11 14:00:00,208.81,208.87,208.33,208.64,70526.0,202.4122,202.4704,201.9469,202.2474,70526.0
2021-02-11 14:10:00,208.63,209.03,208.47,208.95,58217.0,202.2377,202.6255,202.0826,202.5479,58217.0
2021-02-11 14:20:00,208.97,209.39,208.79,209.32,81354.0,202.5673,202.9744,202.3928,202.9066,81354.0
2021-02-11 14:30:00,209.31,209.33,208.69,208.74,75453.0,202.8969,202.9163,202.2959,202.3444,75453.0
2021-02-11 14:40:00,208.74,208.9,208.66,208.82,44215.0,202.3444,202.4994,202.2668,202.4219,44215.0
2021-02-11 14:50:00,208.78,208.95,208.61,208.95,54900.0,202.3831,202.5479,202.2183,202.5479,54900.0
2021-02-11 15:00:00,208.97,209.29,208.87,209.27,80161.0,202.5673,202.8775,202.4704,202.8581,80161.0
2021-02-11 15:10:00,209.25,209.55,209.25,209.55,71607.0,202.8387,203.1295,202.8387,203.1295,71607.0
2021-02-11 15:20:00,209.55,209.76,209.41,209.47,80406.0,203.1295,203.3331,202.9938,203.052,80406.0
2021-02-11 15:30:00,209.48,210.12,209.41,209.81,231260.0,203.0617,203.6821,202.9938,203.3816,231260.0
2021-02-11 15:40:00,209.81,210.15,209.73,209.91,214171.0,203.3816,203.7112,203.304,203.4785,214171.0
2021-02-11 15:50:00,209.9,210.88,209.82,210.74,581726.0,203.4688,204.4188,203.3913,204.2831,581726.0
2021-02-12 09:30:00,209.36,211.13,209.17,209.64,445105.0,202.9454,204.6611,202.7612,203.2168,445105.0
2021-02-12 09:40:00,209.57,209.61,208.88,209.05,174962.0,203.1489,203.1877,202.4801,202.6449,174962.0
2021-02-12 09:50:00,209.0,209.09,208.16,208.4,162948.0,202.5964,202.6836,201.7821,202.0148,162948.0
2021-02-12 10:00:00,208.38,208.7,208.21,208.66,135758.0,201.9954,202.3056,201.8306,202.2668,135758.0
2021-02-12 10:10:00,208.65,208.97,207.68,208.11,185385.0,202.2571,202.5673,201.3168,201.7337,185385.0
2021-02-12 10:20:00,208.06,208.67,207.92,208.62,93591.0,201.6852,202.2765,201.5495,202.228,93591.0
2021-02-12 10:30:00,208.66,209.21,208.4,209.06,102687.0,202.2668,202.8,202.0148,202.6545,102687.0
2021-02-12 10:40:00,209.09,209.33,209.02,209.25,83622.0,202.6836,202.9163,202.6158,202.8387,83622.0
2021-02-12 10:50:00,209.25,209.54,209.17,209.36,92733.0,202.8387,203.1198,202.7612,202.9454,92733.0
2021-02-12 11:00:00,209.36,209.67,209.35,209.49,85809.0,202.9454,203.2459,202.9357,203.0714,85809.0
2021-02-12 11:10:00,209.51,209.85,209.51,209.62,77304.0,203.0908,203.4203,203.0908,203.1974,77304.0
2021-02-12 11:20:00,209.61,209.86,209.46,209.81,71671.0,203.1877,203.43,203.0423,203.3816,71671.0
2021-02-12 11:30:00,209.82,209.97,209.39,209.4,84613.0,203.3913,203.5367,202.9744,202.9841,84613.0
2021-02-12 11:40:00,209.4,209.7,209.4,209.63,67873.0,202.9841,203.2749,202.9841,203.2071,67873.0
2021-02-12 11:50:00,209.63,209.79,209.45,209.76,73703.0,203.2071,203.3622,203.0326,203.3331,73703.0
2021-02-12 12:00:00,209.77,210.11,209.66,209.75,96130.0,203.3428,203.6724,203.2362,203.3234,96130.0
2021-02-12 12:10:00,209.78,209.96,209.66,209.87,78727.0,203.3525,203.527,203.2362,203.4397,78727.0
2021-02-12 12:20:00,209.87,210.03,209.68,209.88,82398.0,203.4397,203.5948,203.2556,203.4494,82398.0
2021-02-12 12:30:00,209.86,210.1,209.75,210.02,89704.0,203.43,203.6627,203.3234,203.5851,89704.0
2021-02-12 12:40:00,210.02,210.17,209.86,210.05,86416.0,203.5851,203.7305,203.43,203.6142,86416.0
2021-02-12 12:50:00,210.06,210.1,209.78,209.8,69569.0,203.6239,203.6627,203.3525,203.3719,69569.0
2021-02-12 13:00:00,209.8,209.89,209.59,209.6,55458.0,203.3719,203.4591,203.1683,203.178,55458.0
2021-02-12 13:10:00,209.6,209.84,209.48,209.58,120912.0,203.178,203.4106,203.0617,203.1586,120912.0
2021-02-12 13:20:00,209.58,210.04,209.43,209.95,103556.0,203.1586,203.6045,203.0132,203.5173,103556.0
2021-02-12 13:30:00,209.95,210.37,209.87,210.37,70168.0,203.5173,203.9244,203.4397,203.9244,70168.0
2021-02-12 13:40:00,210.36,210.41,210.2,210.31,81135.0,203.9147,203.9632,203.7596,203.8662,81135.0
2021-02-12 13:50:00,210.31,210.39,210.23,210.39,70251.0,203.8662,203.9438,203.7887,203.9438,70251.0
2021-02-12 14:00:00,210.4,210.44,210.01,210.22,93311.0,203.9535,203.9923,203.5754,203.779,93311.0
2021-02-12 14:10:00,210.22,210.36,210.1,210.36,69445.0,203.779,203.9147,203.6627,203.9147,69445.0
2021-02-12 14:20:00,210.35,210.41,210.13,210.17,85073.0,203.905,203.9632,203.6918,203.7305,85073.0
2021-02-12 14:30:00,210.19,210.28,209.99,210.12,83823.0,203.7499,203.8372,203.5561,203.6821,83823.0
2021-02-12 14:40:00,210.12,210.24,209.91,210.2,92962.0,203.6821,203.7984,203.4785,203.7596,92962.0
2021-02-12 14:50:00,210.2,210.23,209.99,210.1,82581.0,203.7596,203.7887,203.5561,203.6627,82581.0
2021-02-12 15:00:00,210.1,210.13,209.82,209.91,82907.0,203.6627,203.6918,203.3913,203.4785,82907.0
2021-02-12 15:10:00,209.9,210.11,209.83,209.92,74281.0,203.4688,203.6724,203.401,203.4882,74281.0
2021-02-12 15:20:00,209.94,210.23,209.93,210.2,80880.0,203.5076,203.7887,203.4979,203.7596,80880.0
2021-02-12 15:30:00,210.2,210.32,210.06,210.28,139530.0,203.7596,203.8759,203.6239,203.8372,139530.0
2021-02-12 15:40:00,210.3,210.43,210.06,210.4,192297.0,203.8566,203.9826,203.6239,203.9535,192297.0
2021-02-12 15:50:00,210.41,210.49,209.88,209.95,545925.0,203.9632,204.0407,203.4494,203.5173,545925.0
2021-02-16 09:30:00,210.66,211.05,209.12,209.27,590609.0,204.2055,204.5836,202.7127,202.8581,590609.0
2021-02-16 09:40:00,209.33,209.7,208.84,208.98,165158.0,202.9163,203.2749,202.4413,202.577,165158.0
2021-02-16 09:50:00,209.0,209.01,208.08,208.08,158931.0,202.5964,202.6061,201.7046,201.7046,158931.0
2021-02-16 10:00:00,208.17,208.72,208.03,208.47,128354.0,201.7918,202.325,201.6561,202.0826,128354.0
2021-02-16 10:10:00,208.45,208.79,208.2,208.59,219946.0,202.0632,202.3928,201.8209,202.1989,219946.0
2021-02-16 10:20:00,208.61,209.06,208.44,209.06,123201.0,202.2183,202.6545,202.0535,202.6545,123201.0
2021-02-16 10:30:00,209.05,209.25,208.81,208.92,112476.0,202.6449,202.8387,202.4122,202.5188,112476.0
2021-02-16 10:40:00,208.9,209.03,208.57,208.59,84671.0,202.4994,202.6255,202.1796,202.1989,84671.0
2021-02-16 10:50:00,208.56,209.1,208.37,209.1,108072.0,202.1699,202.6933,201.9857,202.6933,108072.0
2021-02-16 11:00:00,209.11,209.23,208.7,208.8,130765.0,202.703,202.8193,202.3056,202.4025,130765.0
2021-02-16 11:10:00,208.81,209.08,208.65,208.83,99618.0,202.4122,202.6739,202.2571,202.4316,99618.0
2021-02-16 11:20:00,208.82,209.2,208.76,209.13,118785.0,202.4219,202.7903,202.3637,202.7224,118785.0
2021-02-16 11:30:00,209.1,209.41,208.89,209.22,76402.0,202.6933,202.9938,202.4898,202.8096,76402.0
2021-02-16 11:40:00,209.22,209.28,209.09,209.1,62569.0,202.8096,202.8678,202.6836,202.6933,62569.0
2021-02-16 11:50:00,209.09,209.34,208.88,209.09,86892.0,202.6836,202.926,202.4801,202.6836,86892.0
2021-02-16 12:00:00,209.07,209.53,209.04,209.42,79010.0,202.6642,203.1101,202.6352,203.0035,79010.0
2021-02-16 12:10:00,209.4,209.8,209.35,209.68,135648.0,202.9841,203.3719,202.9357,203.2556,135648.0
2021-02-16 12:20:00,209.65,209.8,209.58,209.7,59064.0,203.2265,203.3719,203.1586,203.2749,59064.0
2021-02-16 12:30:00,209.66,209.67,209.3,209.34,60465.0,203.2362,203.2459,202.8872,202.926,60465.0
2021-02-16 12:40:00,209.34,209.49,209.3,209.39,37182.0,202.926,203.0714,202.8872,202.9744,37182.0
2021-02-16 12:50:00,209.4,209.58,209.35,209.49,36928.0,202.9841,203.1586,202.9357,203.0714,36928.0
2021-02-16 13:00:00,209.48,209.7,209.44,209.45,49408.0,203.0617,203.2749,203.0229,203.0326,49408.0
2021-02-16 13:10:00,209.45,209.61,209.42,209.44,49198.0,203.0326,203.1877,203.0035,203.0229,49198.0
2021-02-16 13:20:00,209.42,209.52,209.07,209.22,53067.0,203.0035,203.1005,202.6642,202.8096,53067.0
2021-02-16 13:30:00,209.2,209.49,209.14,209.34,57619.0,202.7903,203.0714,202.7321,202.926,57619.0
2021-02-16 13:40:00,209.35,209.4,209.14,209.33,52333.0,202.9357,202.9841,202.7321,202.9163,52333.0
2021-02-16 13:50:00,209.32,209.32,208.95,209.03,45961.0,202.9066,202.9066,202.5479,202.6255,45961.0
2021-02-16 14:00:00,209.05,209.23,208.93,209.16,46312.0,202.6449,202.8193,202.5285,202.7515,46312.0
2021-02-16 14:10:00,209.16,209.23,208.99,209.13,66252.0,202.7515,202.8193,202.5867,202.7224,66252.0
2021-02-16 14:20:00,209.16,209.21,209.07,209.2,45271.0,202.7515,202.8,202.6642,202.7903,45271.0
2021-02-16 14:30:00,209.18,209.53,209.16,209.41,69540.0,202.7709,203.1101,202.7515,202.9938,69540.0
2021-02-16 14:40:00,209.39,209.53,209.08,209.18,48355.0,202.9744,203.1101,202.6739,202.7709,48355.0
2021-02-16 14:50:00,209.15,209.15,208.8,208.9,61472.0,202.7418,202.7418,202.4025,202.4994,61472.0
2021-02-16 15:00:00,208.92,209.07,208.72,208.88,74207.0,202.5188,202.6642,202.325,202.4801,74207.0
2021-02-16 15:10:00,208.89,208.89,208.6,208.66,70307.0,202.4898,202.4898,202.2086,202.2668,70307.0
2021-02-16 15:20:00,208.67,208.9,208.63,208.76,73703.0,202.2765,202.4994,202.2377,202.3637,73703.0
2021-02-16 15:30:00,208.74,208.82,208.43,208.49,107784.0,202.3444,202.4219,202.0439,202.102,107784.0
2021-02-16 15:40:00,208.51,208.54,208.0,208.06,227945.0,202.1214,202.1505,201.627,201.6852,227945.0
2021-02-16 15:50:00,208.04,208.11,207.35,207.75,708591.0,201.6658,201.7337,200.9969,201.3847,708591.0
2021-02-17 09:30:00,205.26,207.17,205.06,205.95,426338.0,198.971,200.8225,198.7771,199.6398,426338.0
2021-02-17 09:40:00,205.95,206.88,205.84,206.65,186998.0,199.6398,200.5413,199.5332,200.3184,186998.0
2021-02-17 09:50:00,206.66,207.42,206.44,206.99,159711.0,200.3281,201.0648,200.1148,200.648,159711.0
2021-02-17 10:00:00,206.99,207.98,206.97,207.98,143951.0,200.648,201.6076,200.6286,201.6076,143951.0
2021-02-17 10:10:00,207.96,208.23,207.64,207.74,157133.0,201.5883,201.85,201.2781,201.375,157133.0
2021-02-17 10:20:00,207.74,207.81,207.04,207.36,115899.0,201.375,201.4428,200.6964,201.0066,115899.0
2021-02-17 10:30:00,207.33,207.91,206.94,207.68,102491.0,200.9776,201.5398,200.5995,201.3168,102491.0
2021-02-17 10:40:00,207.65,207.98,207.35,207.86,76405.0,201.2877,201.6076,200.9969,201.4913,76405.0
2021-02-17 10:50:00,207.87,208.28,207.67,208.19,76333.0,201.501,201.8984,201.3071,201.8112,76333.0
2021-02-17 11:00:00,208.11,208.12,207.44,207.54,101637.0,201.7337,201.7433,201.0842,201.1811,101637.0
2021-02-17 11:10:00,207.54,207.84,207.44,207.84,61412.0,201.1811,201.4719,201.0842,201.4719,61412.0
2021-02-17 11:20:00,207.84,207.94,207.37,207.79,144986.0,201.4719,201.5689,201.0163,201.4235,144986.0
2021-02-17 11:30:00,207.77,208.0,207.08,207.08,109061.0,201.4041,201.627,200.7352,200.7352,109061.0
2021-02-17 11:40:00,207.11,207.9,206.97,207.88,126080.0,200.7643,201.5301,200.6286,201.5107,126080.0
2021-02-17 11:50:00,207.86,208.03,207.38,207.45,110326.0,201.4913,201.6561,201.026,201.0939,110326.0
2021-02-17 12:00:00,207.45,207.64,207.25,207.26,126014.0,201.0939,201.2781,200.9,200.9097,126014.0
2021-02-17 12:10:00,207.28,207.4,206.71,206.77,105225.0,200.9291,201.0454,200.3765,200.4347,105225.0
2021-02-17 12:20:00,206.77,207.39,206.65,207.33,67231.0,200.4347,201.0357,200.3184,200.9776,67231.0
2021-02-17 12:30:00,207.34,207.69,207.21,207.52,52394.0,200.9872,201.3265,200.8612,201.1617,52394.0
2021-02-17 12:40:00,207.54,207.7,207.41,207.68,38507.0,201.1811,201.3362,201.0551,201.3168,38507.0
2021-02-17 12:50:00,207.67,207.73,207.4,207.47,45999.0,201.3071,201.3653,201.0454,201.1133,45999.0
2021-02-17 13:00:00,207.48,207.88,207.43,207.86,30440.0,201.123,201.5107,201.0745,201.4913,30440.0
2021-02-17 13:10:00,207.86,207.98,207.67,207.78,34503.0,201.4913,201.6076,201.3071,201.4138,34503.0
2021-02-17 13:20:00,207.78,207.97,207.58,207.95,60186.0,201.4138,201.5979,201.2199,201.5786,60186.0
2021-02-17 13:30:00,207.92,208.04,207.87,207.92,70354.0,201.5495,201.6658,201.501,201.5495,70354.0
2021-02-17 13:40:00,207.92,207.97,207.69,207.79,38534.0,201.5495,201.5979,201.3265,201.4235,38534.0
2021-02-17 13:50:00,207.79,207.91,207.4,207.44,38677.0,201.4235,201.5398,201.0454,201.0842,38677.0
2021-02-17 14:00:00,207.45,207.97,207.45,207.93,35422.0,201.0939,201.5979,201.0939,201.5592,35422.0
2021-02-17 14:10:00,207.94,208.2,207.84,208.2,60641.0,201.5689,201.8209,201.4719,201.8209,60641.0
2021-02-17 14:20:00,208.23,208.25,207.83,207.85,35339.0,201.85,201.8694,201.4622,201.4816,35339.0
2021-02-17 14:30:00,207.85,207.98,207.63,207.69,40157.0,201.4816,201.6076,201.2684,201.3265,40157.0
2021-02-17 14:40:00,207.72,207.78,207.56,207.56,43331.0,201.3556,201.4138,201.2005,201.2005,43331.0
2021-02-17 14:50:00,207.59,207.73,207.39,207.68,46578.0,201.2296,201.3653,201.0357,201.3168,46578.0
2021-02-17 15:00:00,207.67,207.84,207.59,207.71,48418.0,201.3071,201.4719,201.2296,201.3459,48418.0
2021-02-17 15:10:00,207.69,207.92,207.65,207.87,62022.0,201.3265,201.5495,201.2877,201.501,62022.0
2021-02-17 15:20:00,207.92,207.98,207.84,207.85,52108.0,201.5495,201.6076,201.4719,201.4816,52108.0
2021-02-17 15:30:00,207.86,208.03,207.65,207.8,97877.0,201.4913,201.6561,201.2877,201.4332,97877.0
2021-02-17 15:40:00,207.8,207.95,207.61,207.88,140689.0,201.4332,201.5786,201.249,201.5107,140689.0
2021-02-17 15:50:00,207.83,207.95,207.45,207.52,292601.0,201.4622,201.5786,201.0939,201.1617,292601.0
2021-02-18 09:30:00,205.88,207.05,205.39,206.46,274113.0,199.572,200.7061,199.097,200.1342,274113.0
2021-02-18 09:40:00,206.45,206.54,205.69,205.69,62621.0,200.1245,200.2118,199.3878,199.3878,62621.0
2021-02-18 09:50:00,205.72,205.93,205.47,205.51,63064.0,199.4169,199.6204,199.1745,199.2133,63064.0
2021-02-18 10:00:00,205.51,205.59,204.96,205.15,99401.0,199.2133,199.2909,198.6802,198.8643,99401.0
2021-02-18 10:10:00,205.18,205.37,205.04,205.2,72168.0,198.8934,199.0776,198.7577,198.9128,72168.0
2021-02-18 10:20:00,205.22,205.51,205.15,205.39,84318.0,198.9322,199.2133,198.8643,199.097,84318.0
2021-02-18 10:30:00,205.34,206.07,205.19,206.05,109411.0,199.0485,199.7562,198.9031,199.7368,109411.0
2021-02-18 10:40:00,206.07,206.32,205.85,206.23,91033.0,199.7562,199.9985,199.5429,199.9113,91033.0
2021-02-18 10:50:00,206.25,206.73,206.25,206.62,102995.0,199.9306,200.3959,199.9306,200.2893,102995.0
2021-02-18 11:00:00,206.66,207.17,206.62,206.78,120185.0,200.3281,200.8225,200.2893,200.4444,120185.0
2021-02-18 11:10:00,206.79,207.43,206.69,207.35,69984.0,200.4541,201.0745,200.3572,200.9969,69984.0
2021-02-18 11:20:00,207.36,207.36,206.98,207.05,69916.0,201.0066,201.0066,200.6383,200.7061,69916.0
2021-02-18 11:30:00,207.04,207.14,206.69,206.69,111362.0,200.6964,200.7934,200.3572,200.3572,111362.0
2021-02-18 11:40:00,206.68,207.27,206.62,207.05,63414.0,200.3475,200.9194,200.2893,200.7061,63414.0
2021-02-18 11:50:00,207.06,207.13,206.68,207.13,45262.0,200.7158,200.7837,200.3475,200.7837,45262.0
2021-02-18 12:00:00,207.12,207.38,207.11,207.25,59083.0,200.774,201.026,200.7643,200.9,59083.0
2021-02-18 12:10:00,207.25,207.78,207.11,207.74,89356.0,200.9,201.4138,200.7643,201.375,89356.0
2021-02-18 12:20:00,207.74,208.16,207.62,208.08,99637.0,201.375,201.7821,201.2587,201.7046,99637.0
2021-02-18 12:30:00,208.12,208.31,207.94,208.12,70060.0,201.7433,201.9275,201.5689,201.7433,70060.0
2021-02-18 12:40:00,208.15,208.2,207.98,208.03,140369.0,201.7724,201.8209,201.6076,201.6561,140369.0
2021-02-18 12:50:00,208.04,208.12,207.84,208.01,86809.0,201.6658,201.7433,201.4719,201.6367,86809.0
2021-02-18 13:00:00,208.04,208.15,207.89,208.04,53491.0,201.6658,201.7724,201.5204,201.6658,53491.0
2021-02-18 13:10:00,208.02,208.3,207.9,208.22,36732.0,201.6464,201.9178,201.5301,201.8403,36732.0
2021-02-18 13:20:00,208.22,208.62,208.2,208.5,57123.0,201.8403,202.228,201.8209,202.1117,57123.0
2021-02-18 13:30:00,208.52,208.68,208.51,208.61,48263.0,202.1311,202.2862,202.1214,202.2183,48263.0
2021-02-18 13:40:00,208.6,208.76,208.51,208.62,52058.0,202.2086,202.3637,202.1214,202.228,52058.0
2021-02-18 13:50:00,208.61,208.67,208.5,208.52,39402.0,202.2183,202.2765,202.1117,202.1311,39402.0
2021-02-18 14:00:00,208.51,208.73,208.44,208.71,51656.0,202.1214,202.3347,202.0535,202.3153,51656.0
2021-02-18 14:10:00,208.72,208.85,208.6,208.6,63127.0,202.325,202.451,202.2086,202.2086,63127.0
2021-02-18 14:20:00,208.61,208.85,208.57,208.79,43469.0,202.2183,202.451,202.1796,202.3928,43469.0
2021-02-18 14:30:00,208.78,208.98,208.71,208.8,81190.0,202.3831,202.577,202.3153,202.4025,81190.0
2021-02-18 14:40:00,208.81,208.89,208.61,208.7,55345.0,202.4122,202.4898,202.2183,202.3056,55345.0
2021-02-18 14:50:00,208.68,209.06,208.6,209.0,54647.0,202.2862,202.6545,202.2086,202.5964,54647.0
2021-02-18 15:00:00,208.99,209.32,208.99,209.31,90538.0,202.5867,202.9066,202.5867,202.8969,90538.0
2021-02-18 15:10:00,209.29,209.39,209.21,209.3,58912.0,202.8775,202.9744,202.8,202.8872,58912.0
2021-02-18 15:20:00,209.31,209.34,209.16,209.27,73579.0,202.8969,202.926,202.7515,202.8581,73579.0
2021-02-18 15:30:00,209.28,209.63,209.24,209.6,119145.0,202.8678,203.2071,202.829,203.178,119145.0
2021-02-18 15:40:00,209.59,209.7,209.25,209.36,153619.0,203.1683,203.2749,202.8387,202.9454,153619.0
2021-02-18 15:50:00,209.34,209.54,208.92,209.41,426042.0,202.926,203.1198,202.5188,202.9938,426042.0
2021-02-19 09:30:00,209.34,209.53,205.93,206.12,743860.0,202.926,203.1101,199.6204,199.8046,743860.0
2021-02-19 09:40:00,206.0,206.13,204.3,205.11,881520.0,199.6883,199.8143,198.0404,198.8256,881520.0
2021-02-19 09:50:00,205.07,205.62,204.8,204.83,695502.0,198.7868,199.3199,198.5251,198.5542,695502.0
2021-02-19 10:00:00,204.9,205.17,204.25,205.02,984345.0,198.622,198.8837,197.9919,198.7383,984345.0
2021-02-19 10:10:00,205.02,205.77,204.91,204.99,354597.0,198.7383,199.4654,198.6317,198.7092,354597.0
2021-02-19 10:20:00,204.96,205.41,204.62,204.79,181742.0,198.6802,199.1164,198.3506,198.5154,181742.0
2021-02-19 10:30:00,204.79,205.31,204.46,205.23,233273.0,198.5154,199.0194,198.1955,198.9419,233273.0
2021-02-19 10:40:00,205.22,205.92,205.21,205.9,230704.0,198.9322,199.6108,198.9225,199.5914,230704.0
2021-02-19 10:50:00,205.92,206.62,205.92,206.38,188212.0,199.6108,200.2893,199.6108,200.0567,188212.0
2021-02-19 11:00:00,206.38,206.8,206.03,206.47,127595.0,200.0567,200.4638,199.7174,200.1439,127595.0
2021-02-19 11:10:00,206.45,206.75,206.28,206.48,162085.0,200.1245,200.4153,199.9597,200.1536,162085.0
2021-02-19 11:20:00,206.49,206.62,206.33,206.37,78946.0,200.1633,200.2893,200.0082,200.047,78946.0
2021-02-19 11:30:00,206.37,206.43,205.79,206.26,104237.0,200.047,200.1051,199.4847,199.9403,104237.0
2021-02-19 11:40:00,206.25,206.54,206.09,206.35,73803.0,199.9306,200.2118,199.7755,200.0276,73803.0
2021-02-19 11:50:00,206.35,206.55,206.18,206.3,100743.0,200.0276,200.2215,199.8628,199.9791,100743.0
2021-02-19 12:00:00,206.28,206.56,206.05,206.41,142985.0,199.9597,200.2311,199.7368,200.0857,142985.0
2021-02-19 12:10:00,206.42,206.53,205.7,205.92,95344.0,200.0954,200.2021,199.3975,199.6108,95344.0
2021-02-19 12:20:00,205.87,205.92,205.48,205.55,115811.0,199.5623,199.6108,199.1842,199.2521,115811.0
2021-02-19 12:30:00,205.55,205.76,205.35,205.66,159481.0,199.2521,199.4557,199.0582,199.3587,159481.0
2021-02-19 12:40:00,205.64,205.74,205.45,205.51,103349.0,199.3393,199.4363,199.1552,199.2133,103349.0
2021-02-19 12:50:00,205.52,205.58,205.16,205.29,184750.0,199.223,199.2812,198.874,199.0001,184750.0
2021-02-19 13:00:00,205.25,205.4,204.65,204.65,141774.0,198.9613,199.1067,198.3797,198.3797,141774.0
2021-02-19 13:10:00,204.65,205.02,204.58,204.76,100460.0,198.3797,198.7383,198.3118,198.4863,100460.0
2021-02-19 13:20:00,204.77,204.99,204.62,204.92,84292.0,198.496,198.7092,198.3506,198.6414,84292.0
2021-02-19 13:30:00,204.94,204.94,204.43,204.77,170219.0,198.6608,198.6608,198.1664,198.496,170219.0
2021-02-19 13:40:00,204.77,204.95,204.52,204.65,102613.0,198.496,198.6705,198.2536,198.3797,102613.0
2021-02-19 13:50:00,204.66,204.82,204.32,204.44,143465.0,198.3894,198.5445,198.0598,198.1761,143465.0
2021-02-19 14:00:00,204.44,204.82,204.44,204.79,79924.0,198.1761,198.5445,198.1761,198.5154,79924.0
2021-02-19 14:10:00,204.78,204.92,204.4,204.85,114807.0,198.5057,198.6414,198.1373,198.5735,114807.0
2021-02-19 14:20:00,204.84,204.85,204.2,204.22,110954.0,198.5638,198.5735,197.9435,197.9628,110954.0
2021-02-19 14:30:00,204.23,204.46,204.02,204.03,122455.0,197.9725,198.1955,197.769,197.7787,122455.0
2021-02-19 14:40:00,204.03,204.25,203.76,204.22,171411.0,197.7787,197.9919,197.5169,197.9628,171411.0
2021-02-19 14:50:00,204.26,204.63,204.2,204.55,140414.0,198.0016,198.3603,197.9435,198.2827,140414.0
2021-02-19 15:00:00,204.52,204.61,204.37,204.54,101053.0,198.2536,198.3409,198.1082,198.273,101053.0
2021-02-19 15:10:00,204.55,204.91,204.54,204.86,136060.0,198.2827,198.6317,198.273,198.5832,136060.0
2021-02-19 15:20:00,204.84,204.97,204.64,204.75,145179.0,198.5638,198.6899,198.37,198.4766,145179.0
2021-02-19 15:30:00,204.76,205.39,204.55,205.34,269295.0,198.4863,199.097,198.2827,199.0485,269295.0
2021-02-19 15:40:00,205.34,205.57,204.99,205.0,261500.0,199.0485,199.2715,198.7092,198.7189,261500.0
2021-02-19 15:50:00,205.01,205.22,204.07,204.92,628671.0,198.7286,198.9322,197.8174,198.6414,628671.0
2021-02-22 09:30:00,203.65,204.51,203.11,203.58,324334.0,197.4103,198.244,196.8869,197.3425,324334.0
2021-02-22 09:40:00,203.59,204.6,203.58,204.1,125197.0,197.3521,198.3312,197.3425,197.8465,125197.0
2021-02-22 09:50:00,204.15,204.36,203.26,203.4,122807.0,197.895,198.0986,197.0323,197.168,122807.0
2021-02-22 10:00:00,203.34,204.41,203.31,204.17,102866.0,197.1098,198.147,197.0807,197.9144,102866.0
2021-02-22 10:10:00,204.19,205.0,203.74,204.0,156097.0,197.9338,198.7189,197.4975,197.7496,156097.0
2021-02-22 10:20:00,203.98,204.93,203.91,204.93,92584.0,197.7302,198.6511,197.6623,198.6511,92584.0
2021-02-22 10:30:00,204.91,205.95,204.91,205.82,250406.0,198.6317,199.6398,198.6317,199.5138,250406.0
2021-02-22 10:40:00,205.83,206.2,205.7,205.85,185506.0,199.5235,199.8822,199.3975,199.5429,185506.0
2021-02-22 10:50:00,205.84,206.56,205.7,206.24,168557.0,199.5332,200.2311,199.3975,199.921,168557.0
2021-02-22 11:00:00,206.23,206.64,205.94,206.47,145928.0,199.9113,200.3087,199.6301,200.1439,145928.0
2021-02-22 11:10:00,206.48,207.11,206.24,206.92,158881.0,200.1536,200.7643,199.921,200.5801,158881.0
2021-02-22 11:20:00,206.93,207.3,206.76,207.25,124487.0,200.5898,200.9485,200.425,200.9,124487.0
2021-02-22 11:30:00,207.23,207.82,207.22,207.68,139238.0,200.8806,201.4525,200.8709,201.3168,139238.0
2021-02-22 11:40:00,207.68,207.68,206.9,207.47,82546.0,201.3168,201.3168,200.5607,201.1133,82546.0
2021-02-22 11:50:00,207.53,207.77,206.83,207.4,98600.0,201.1714,201.4041,200.4929,201.0454,98600.0
2021-02-22 12:00:00,207.38,207.41,206.36,207.14,112738.0,201.026,201.0551,200.0373,200.7934,112738.0
2021-02-22 12:10:00,207.16,208.03,207.02,208.01,139895.0,200.8128,201.6561,200.6771,201.6367,139895.0
2021-02-22 12:20:00,207.96,209.0,207.87,208.3,175133.0,201.5883,202.5964,201.501,201.9178,175133.0
2021-02-22 12:30:00,208.32,209.04,208.16,209.04,98750.0,201.9372,202.6352,201.7821,202.6352,98750.0
2021-02-22 12:40:00,209.03,209.06,208.51,208.65,66968.0,202.6255,202.6545,202.1214,202.2571,66968.0
2021-02-22 12:50:00,208.71,208.97,208.53,208.88,38661.0,202.3153,202.5673,202.1408,202.4801,38661.0
2021-02-22 13:00:00,208.9,208.99,208.68,208.86,43074.0,202.4994,202.5867,202.2862,202.4607,43074.0
2021-02-22 13:10:00,208.84,209.25,208.71,209.1,79006.0,202.4413,202.8387,202.3153,202.6933,79006.0
2021-02-22 13:20:00,209.13,209.75,209.11,209.74,111171.0,202.7224,203.3234,202.703,203.3137,111171.0
2021-02-22 13:30:00,209.7,210.11,209.7,209.98,169266.0,203.2749,203.6724,203.2749,203.5464,169266.0
2021-02-22 13:40:00,209.97,210.37,209.89,209.95,86904.0,203.5367,203.9244,203.4591,203.5173,86904.0
2021-02-22 13:50:00,209.97,210.57,209.85,210.39,89316.0,203.5367,204.1183,203.4203,203.9438,89316.0
2021-02-22 14:00:00,210.4,210.65,210.13,210.35,116214.0,203.9535,204.1958,203.6918,203.905,116214.0
2021-02-22 14:10:00,210.34,210.46,210.11,210.37,66995.0,203.8953,204.0117,203.6724,203.9244,66995.0
2021-02-22 14:20:00,210.38,210.53,209.89,210.1,84522.0,203.9341,204.0795,203.4591,203.6627,84522.0
2021-02-22 14:30:00,210.04,210.12,209.69,209.77,66130.0,203.6045,203.6821,203.2652,203.3428,66130.0
2021-02-22 14:40:00,209.78,209.98,209.41,209.48,63140.0,203.3525,203.5464,202.9938,203.0617,63140.0
2021-02-22 14:50:00,209.49,209.69,209.4,209.54,72497.0,203.0714,203.2652,202.9841,203.1198,72497.0
2021-02-22 15:00:00,209.53,209.56,209.04,209.1,68222.0,203.1101,203.1392,202.6352,202.6933,68222.0
2021-02-22 15:10:00,209.12,209.65,209.12,209.49,99520.0,202.7127,203.2265,202.7127,203.0714,99520.0
2021-02-22 15:20:00,209.48,209.79,209.35,209.68,99589.0,203.0617,203.3622,202.9357,203.2556,99589.0
2021-02-22 15:30:00,209.66,209.85,209.33,209.63,158318.0,203.2362,203.4203,202.9163,203.2071,158318.0
2021-02-22 15:40:00,209.68,209.82,208.87,209.06,203999.0,203.2556,203.3913,202.4704,202.6545,203999.0
2021-02-22 15:50:00,209.03,209.05,208.15,208.35,398583.0,202.6255,202.6449,201.7724,201.9663,398583.0
2021-02-23 09:30:00,207.4,209.25,206.55,209.02,562050.0,201.0454,202.8387,200.2215,202.6158,562050.0
2021-02-23 09:40:00,208.9,209.25,208.04,208.39,308822.0,202.4994,202.8387,201.6658,202.0051,308822.0
2021-02-23 09:50:00,208.34,208.52,207.23,208.01,260997.0,201.9566,202.1311,200.8806,201.6367,260997.0
2021-02-23 10:00:00,207.9,209.95,207.49,209.7,191837.0,201.5301,203.5173,201.1327,203.2749,191837.0
2021-02-23 10:10:00,209.7,210.09,209.19,210.04,182717.0,203.2749,203.653,202.7806,203.6045,182717.0
2021-02-23 10:20:00,210.05,210.35,209.02,210.0,154547.0,203.6142,203.905,202.6158,203.5657,154547.0
2021-02-23 10:30:00,209.94,210.76,209.8,210.27,150086.0,203.5076,204.3025,203.3719,203.8275,150086.0
2021-02-23 10:40:00,210.25,210.46,209.88,210.24,121689.0,203.8081,204.0117,203.4494,203.7984,121689.0
2021-02-23 10:50:00,210.26,211.02,210.13,210.31,121980.0,203.8178,204.5545,203.6918,203.8662,121980.0
2021-02-23 11:00:00,210.3,210.88,210.05,210.79,102297.0,203.8566,204.4188,203.6142,204.3315,102297.0
2021-02-23 11:10:00,210.77,211.09,210.56,210.59,110777.0,204.3122,204.6223,204.1086,204.1377,110777.0
2021-02-23 11:20:00,210.64,210.97,210.0,210.62,169046.0,204.1861,204.506,203.5657,204.1668,169046.0
2021-02-23 11:30:00,210.61,210.68,209.78,210.14,97917.0,204.1571,204.2249,203.3525,203.7015,97917.0
2021-02-23 11:40:00,210.18,210.8,210.07,210.38,176857.0,203.7402,204.3412,203.6336,203.9341,176857.0
2021-02-23 11:50:00,210.37,210.49,209.82,210.03,54640.0,203.9244,204.0407,203.3913,203.5948,54640.0
2021-02-23 12:00:00,210.0,210.21,209.41,210.03,92167.0,203.5657,203.7693,202.9938,203.5948,92167.0
2021-02-23 12:10:00,210.01,210.43,209.33,210.23,72836.0,203.5754,203.9826,202.9163,203.7887,72836.0
2021-02-23 12:20:00,210.21,210.5,209.67,210.4,58977.0,203.7693,204.0504,203.2459,203.9535,58977.0
2021-02-23 12:30:00,210.4,210.87,210.3,210.55,89075.0,203.9535,204.4091,203.8566,204.0989,89075.0
2021-02-23 12:40:00,210.55,210.81,210.46,210.62,91926.0,204.0989,204.3509,204.0117,204.1668,91926.0
2021-02-23 12:50:00,210.58,210.92,210.5,210.59,101551.0,204.128,204.4576,204.0504,204.1377,101551.0
2021-02-23 13:00:00,210.6,211.49,210.48,211.44,122741.0,204.1474,205.0101,204.031,204.9616,122741.0
2021-02-23 13:10:00,211.49,211.75,211.23,211.52,166264.0,205.0101,205.2621,204.7581,205.0392,166264.0
2021-02-23 13:20:00,211.57,211.61,211.33,211.51,57557.0,205.0876,205.1264,204.855,205.0295,57557.0
2021-02-23 13:30:00,211.55,211.59,211.2,211.52,55328.0,205.0683,205.107,204.729,205.0392,55328.0
2021-02-23 13:40:00,211.58,211.61,210.82,210.91,69156.0,205.0973,205.1264,204.3606,204.4479,69156.0
2021-02-23 13:50:00,210.91,211.44,210.77,211.3,64839.0,204.4479,204.9616,204.3122,204.8259,64839.0
2021-02-23 14:00:00,211.24,211.58,211.08,211.08,77700.0,204.7678,205.0973,204.6127,204.6127,77700.0
2021-02-23 14:10:00,211.08,211.26,210.93,210.96,152333.0,204.6127,204.7871,204.4673,204.4963,152333.0
2021-02-23 14:20:00,210.98,211.6,210.94,211.51,171181.0,204.5157,205.1167,204.4769,205.0295,171181.0
2021-02-23 14:30:00,211.49,211.49,210.87,211.17,113529.0,205.0101,205.0101,204.4091,204.6999,113529.0
2021-02-23 14:40:00,211.19,211.74,211.17,211.64,140708.0,204.7193,205.2524,204.6999,205.1555,140708.0
2021-02-23 14:50:00,211.65,212.43,211.65,212.3,198763.0,205.1652,205.9213,205.1652,205.7953,198763.0
2021-02-23 15:00:00,212.3,212.48,212.03,212.44,136398.0,205.7953,205.9698,205.5335,205.931,136398.0
2021-02-23 15:10:00,212.46,213.25,212.23,213.22,240825.0,205.9504,206.7162,205.7274,206.6871,240825.0
2021-02-23 15:20:00,213.2,213.86,213.14,213.83,216045.0,206.6677,207.3075,206.6095,207.2784,216045.0
2021-02-23 15:30:00,213.83,213.91,212.56,212.64,250252.0,207.2784,207.3559,206.0473,206.1249,250252.0
2021-02-23 15:40:00,212.62,212.91,212.47,212.58,212421.0,206.1055,206.3866,205.9601,206.0667,212421.0
2021-02-23 15:50:00,212.59,212.63,212.05,212.14,509285.0,206.0764,206.1152,205.5529,205.6402,509285.0
2021-02-24 09:30:00,212.36,213.1,211.28,212.2,426071.0,205.8534,206.5708,204.8065,205.6983,426071.0
2021-02-24 09:40:00,212.06,213.23,211.58,213.14,142241.0,205.5626,206.6968,205.0973,206.6095,142241.0
2021-02-24 09:50:00,213.11,213.88,212.34,213.7,148904.0,206.5805,207.3269,205.8341,207.1524,148904.0
2021-02-24 10:00:00,213.71,213.83,212.79,213.23,196205.0,207.1621,207.2784,206.2703,206.6968,196205.0
2021-02-24 10:10:00,213.23,213.84,213.09,213.54,266340.0,206.6968,207.2881,206.5611,206.9973,266340.0
2021-02-24 10:20:00,213.52,213.83,213.12,213.6,158166.0,206.9779,207.2784,206.5902,207.0554,158166.0
2021-02-24 10:30:00,213.6,214.28,213.25,213.73,180828.0,207.0554,207.7146,206.7162,207.1815,180828.0
2021-02-24 10:40:00,213.68,214.29,213.52,214.09,125876.0,207.133,207.7243,206.9779,207.5304,125876.0
2021-02-24 10:50:00,214.06,214.98,214.02,214.94,136532.0,207.5014,208.3932,207.4626,208.3544,136532.0
2021-02-24 11:00:00,214.94,216.19,214.8,216.05,368440.0,208.3544,209.5661,208.2187,209.4304,368440.0
2021-02-24 11:10:00,216.06,216.31,215.89,216.1,207122.0,209.4401,209.6824,209.2753,209.4788,207122.0
2021-02-24 11:20:00,216.11,217.25,216.1,216.99,252731.0,209.4885,210.5936,209.4788,210.3416,252731.0
2021-02-24 11:30:00,217.01,217.4,216.84,217.17,221984.0,210.361,210.739,210.1962,210.5161,221984.0
2021-02-24 11:40:00,217.15,217.65,216.87,217.18,184767.0,210.4967,210.9814,210.2253,210.5258,184767.0
2021-02-24 11:50:00,217.1,217.43,216.93,217.41,101116.0,210.4482,210.7681,210.2834,210.7487,101116.0
2021-02-24 12:00:00,217.38,218.09,217.35,218.01,178606.0,210.7196,211.4079,210.6905,211.3303,178606.0
2021-02-24 12:10:00,217.98,218.67,217.83,218.18,187417.0,211.3012,211.9701,211.1558,211.4951,187417.0
2021-02-24 12:20:00,218.18,218.23,217.77,218.0,157770.0,211.4951,211.5436,211.0977,211.3206,157770.0
2021-02-24 12:30:00,218.0,218.28,217.9,218.13,93441.0,211.3206,211.5921,211.2237,211.4466,93441.0
2021-02-24 12:40:00,218.11,218.19,217.79,218.02,139288.0,211.4273,211.5048,211.1171,211.34,139288.0
2021-02-24 12:50:00,218.03,218.92,217.93,218.73,243571.0,211.3497,212.2124,211.2528,212.0283,243571.0
2021-02-24 13:00:00,218.74,218.99,218.4,218.48,180581.0,212.038,212.2803,211.7084,211.7859,180581.0
2021-02-24 13:10:00,218.48,218.93,218.42,218.63,91322.0,211.7859,212.2221,211.7278,211.9313,91322.0
2021-02-24 13:20:00,218.59,219.01,218.59,218.95,109856.0,211.8926,212.2997,211.8926,212.2415,109856.0
2021-02-24 13:30:00,218.94,219.21,218.84,219.16,137736.0,212.2318,212.4936,212.1349,212.4451,137736.0
2021-02-24 13:40:00,219.21,219.64,219.09,219.28,164812.0,212.4936,212.9104,212.3772,212.5614,164812.0
2021-02-24 13:50:00,219.27,219.56,219.23,219.26,167320.0,212.5517,212.8328,212.5129,212.542,167320.0
2021-02-24 14:00:00,219.26,219.58,218.95,219.12,173398.0,212.542,212.8522,212.2415,212.4063,173398.0
2021-02-24 14:10:00,219.15,219.2,218.68,219.08,125007.0,212.4354,212.4839,211.9798,212.3675,125007.0
2021-02-24 14:20:00,219.08,219.23,218.8,219.1,90891.0,212.3675,212.5129,212.0961,212.3869,90891.0
2021-02-24 14:30:00,219.1,219.18,218.95,219.15,75130.0,212.3869,212.4645,212.2415,212.4354,75130.0
2021-02-24 14:40:00,219.14,219.4,218.84,218.85,166365.0,212.4257,212.6777,212.1349,212.1446,166365.0
2021-02-24 14:50:00,218.87,219.21,218.79,219.16,102548.0,212.164,212.4936,212.0864,212.4451,102548.0
2021-02-24 15:00:00,219.17,219.8,219.16,219.77,146276.0,212.4548,213.0655,212.4451,213.0364,146276.0
2021-02-24 15:10:00,219.76,219.99,219.74,219.88,168665.0,213.0267,213.2497,213.0073,213.143,168665.0
2021-02-24 15:20:00,219.89,220.53,219.89,220.24,312134.0,213.1527,213.7731,213.1527,213.492,312134.0
2021-02-24 15:30:00,220.24,220.24,219.79,220.01,268255.0,213.492,213.492,213.0558,213.269,268255.0
2021-02-24 15:40:00,220.0,220.03,219.63,219.91,275688.0,213.2594,213.2884,212.9007,213.1721,275688.0
2021-02-24 15:50:00,219.94,220.09,219.45,219.45,674887.0,213.2012,213.3466,212.7262,212.7262,674887.0
2021-02-25 09:30:00,219.29,220.45,217.39,217.4,562371.0,212.5711,213.6956,210.7293,210.739,562371.0
2021-02-25 09:40:00,217.44,218.0,216.26,216.8,207872.0,210.7778,211.3206,209.6339,210.1574,207872.0
2021-02-25 09:50:00,216.81,217.0,216.25,216.75,206015.0,210.1671,210.3513,209.6243,210.1089,206015.0
2021-02-25 10:00:00,216.8,217.06,215.28,215.5,222726.0,210.1574,210.4094,208.684,208.8972,222726.0
2021-02-25 10:10:00,215.47,216.7,215.27,216.39,216452.0,208.8681,210.0605,208.6743,209.76,216452.0
2021-02-25 10:20:00,216.42,217.33,216.42,216.83,177240.0,209.789,210.6712,209.789,210.1865,177240.0
2021-02-25 10:30:00,216.81,216.81,214.61,214.94,290898.0,210.1671,210.1671,208.0345,208.3544,290898.0
2021-02-25 10:40:00,214.9,215.45,214.38,214.54,301200.0,208.3156,208.8488,207.8115,207.9666,301200.0
2021-02-25 10:50:00,214.56,215.62,214.07,215.62,230079.0,207.986,209.0136,207.511,209.0136,230079.0
2021-02-25 11:00:00,215.54,216.82,215.43,216.63,146286.0,208.936,210.1768,208.8294,209.9926,146286.0
2021-02-25 11:10:00,216.64,216.89,216.17,216.54,81963.0,210.0023,210.2446,209.5467,209.9054,81963.0
2021-02-25 11:20:00,216.56,216.63,215.64,216.1,95529.0,209.9248,209.9926,209.0329,209.4788,95529.0
2021-02-25 11:30:00,216.08,216.48,215.56,215.68,105510.0,209.4595,209.8472,208.9554,209.0717,105510.0
2021-02-25 11:40:00,215.7,215.96,214.84,215.31,132888.0,209.0911,209.3431,208.2575,208.7131,132888.0
2021-02-25 11:50:00,215.32,215.55,214.82,215.0,73043.0,208.7227,208.9457,208.2381,208.4126,73043.0
2021-02-25 12:00:00,214.95,215.14,214.33,215.12,101564.0,208.3641,208.5483,207.7631,208.5289,101564.0
2021-02-25 12:10:00,215.09,215.65,214.62,215.17,68685.0,208.4998,209.0426,208.0442,208.5773,68685.0
2021-02-25 12:20:00,215.2,215.79,214.99,215.09,82444.0,208.6064,209.1783,208.4029,208.4998,82444.0
2021-02-25 12:30:00,215.07,215.32,214.66,215.27,68736.0,208.4804,208.7227,208.083,208.6743,68736.0
2021-02-25 12:40:00,215.31,215.32,214.6,214.96,58919.0,208.7131,208.7227,208.0248,208.3738,58919.0
2021-02-25 12:50:00,214.87,214.91,213.84,213.94,93814.0,208.2865,208.3253,207.2881,207.385,93814.0
2021-02-25 13:00:00,213.91,214.35,212.58,214.22,194942.0,207.3559,207.7825,206.0667,207.6564,194942.0
2021-02-25 13:10:00,214.24,215.13,214.06,215.08,91537.0,207.6758,208.5386,207.5014,208.4901,91537.0
2021-02-25 13:20:00,215.09,215.52,214.73,215.11,118385.0,208.4998,208.9166,208.1508,208.5192,118385.0
2021-02-25 13:30:00,215.16,215.64,214.88,215.64,69288.0,208.5676,209.0329,208.2962,209.0329,69288.0
2021-02-25 13:40:00,215.62,215.96,215.39,215.63,82221.0,209.0136,209.3431,208.7906,209.0232,82221.0
2021-02-25 13:50:00,215.68,215.7,215.03,215.26,58256.0,209.0717,209.0911,208.4416,208.6646,58256.0
2021-02-25 14:00:00,215.25,216.08,215.11,215.97,51730.0,208.6549,209.4595,208.5192,209.3528,51730.0
2021-02-25 14:10:00,215.99,216.33,215.71,216.3,80965.0,209.3722,209.7018,209.1008,209.6727,80965.0
2021-02-25 14:20:00,216.28,216.48,216.02,216.09,110909.0,209.6533,209.8472,209.4013,209.4692,110909.0
2021-02-25 14:30:00,216.09,216.11,215.24,215.32,124902.0,209.4692,209.4885,208.6452,208.7227,124902.0
2021-02-25 14:40:00,215.29,215.51,215.18,215.27,51218.0,208.6937,208.9069,208.587,208.6743,51218.0
2021-02-25 14:50:00,215.31,215.52,214.75,214.75,97291.0,208.7131,208.9166,208.1702,208.1702,97291.0
2021-02-25 15:00:00,214.72,215.01,213.88,214.04,108860.0,208.1411,208.4222,207.3269,207.482,108860.0
2021-02-25 15:10:00,214.03,214.29,213.6,213.94,111474.0,207.4723,207.7243,207.0554,207.385,111474.0
2021-02-25 15:20:00,213.95,214.25,213.43,213.56,126574.0,207.3947,207.6855,206.8907,207.0167,126574.0
2021-02-25 15:30:00,213.51,213.81,212.82,213.31,167001.0,206.9682,207.259,206.2993,206.7743,167001.0
2021-02-25 15:40:00,213.32,214.76,213.06,214.33,195313.0,206.784,208.1799,206.532,207.7631,195313.0
2021-02-25 15:50:00,214.33,214.49,213.07,213.81,551092.0,207.7631,207.9182,206.5417,207.259,551092.0
2021-02-26 09:30:00,214.05,215.2,213.76,214.88,393202.0,207.4917,208.6064,207.2105,208.2962,393202.0
2021-02-26 09:40:00,215.01,215.21,212.8,212.81,180403.0,208.4222,208.6161,206.28,206.2897,180403.0
2021-02-26 09:50:00,212.77,212.99,212.12,212.99,205286.0,206.2509,206.4641,205.6208,206.4641,205286.0
2021-02-26 10:00:00,212.87,213.04,212.21,212.47,145228.0,206.3478,206.5126,205.708,205.9601,145228.0
2021-02-26 10:10:00,212.6,212.94,212.23,212.42,127573.0,206.0861,206.4157,205.7274,205.9116,127573.0
2021-02-26 10:20:00,212.39,212.85,210.74,210.88,169098.0,205.8825,206.3284,204.2831,204.4188,169098.0
2021-02-26 10:30:00,210.94,212.61,210.93,212.53,147124.0,204.4769,206.0958,204.4673,206.0182,147124.0
2021-02-26 10:40:00,212.53,213.4,212.27,212.97,113629.0,206.0182,206.8616,205.7662,206.4447,113629.0
2021-02-26 10:50:00,212.91,213.48,212.77,213.24,96005.0,206.3866,206.9391,206.2509,206.7065,96005.0
2021-02-26 11:00:00,213.24,213.73,212.94,213.37,79097.0,206.7065,207.1815,206.4157,206.8325,79097.0
2021-02-26 11:10:00,213.38,213.39,212.46,212.53,65457.0,206.8422,206.8519,205.9504,206.0182,65457.0
2021-02-26 11:20:00,212.58,212.58,211.7,211.92,61281.0,206.0667,206.0667,205.2137,205.4269,61281.0
2021-02-26 11:30:00,211.91,213.38,211.84,213.14,49114.0,205.4172,206.8422,205.3494,206.6095,49114.0
2021-02-26 11:40:00,213.16,213.47,212.75,213.0,59451.0,206.6289,206.9294,206.2315,206.4738,59451.0
2021-02-26 11:50:00,213.01,213.25,212.58,212.91,43286.0,206.4835,206.7162,206.0667,206.3866,43286.0
2021-02-26 12:00:00,212.94,213.37,212.4,213.34,61907.0,206.4157,206.8325,205.8922,206.8034,61907.0
2021-02-26 12:10:00,213.38,213.95,213.16,213.94,73419.0,206.8422,207.3947,206.6289,207.385,73419.0
2021-02-26 12:20:00,213.94,214.0,213.17,213.38,55035.0,207.385,207.4432,206.6386,206.8422,55035.0
2021-02-26 12:30:00,213.36,213.62,212.87,212.9,59267.0,206.8228,207.0748,206.3478,206.3769,59267.0
2021-02-26 12:40:00,212.87,213.43,212.78,213.4,46365.0,206.3478,206.8907,206.2606,206.8616,46365.0
2021-02-26 12:50:00,213.38,213.72,212.9,213.12,51777.0,206.8422,207.1718,206.3769,206.5902,51777.0
2021-02-26 13:00:00,213.09,213.15,212.64,213.11,43561.0,206.5611,206.6192,206.1249,206.5805,43561.0
2021-02-26 13:10:00,213.04,213.4,212.91,213.33,37501.0,206.5126,206.8616,206.3866,206.7937,37501.0
2021-02-26 13:20:00,213.33,213.55,213.21,213.34,40695.0,206.7937,207.007,206.6774,206.8034,40695.0
2021-02-26 13:30:00,213.38,213.43,212.84,212.92,61397.0,206.8422,206.8907,206.3187,206.3963,61397.0
2021-02-26 13:40:00,212.88,213.39,212.34,212.62,53375.0,206.3575,206.8519,205.8341,206.1055,53375.0
2021-02-26 13:50:00,212.69,212.79,212.2,212.57,54573.0,206.1733,206.2703,205.6983,206.057,54573.0
2021-02-26 14:00:00,212.54,213.03,212.43,212.72,74849.0,206.0279,206.5029,205.9213,206.2024,74849.0
2021-02-26 14:10:00,212.72,213.16,212.57,212.59,93578.0,206.2024,206.6289,206.057,206.0764,93578.0
2021-02-26 14:20:00,212.6,212.83,212.44,212.58,68912.0,206.0861,206.309,205.931,206.0667,68912.0
2021-02-26 14:30:00,212.55,213.22,212.45,213.15,75435.0,206.0376,206.6871,205.9407,206.6192,75435.0
2021-02-26 14:40:00,213.16,213.68,212.91,213.67,79144.0,206.6289,207.133,206.3866,207.1233,79144.0
2021-02-26 14:50:00,213.61,213.9,213.46,213.77,62574.0,207.0651,207.3463,206.9197,207.2202,62574.0
2021-02-26 15:00:00,213.79,214.56,213.75,214.44,87288.0,207.2396,207.986,207.2008,207.8697,87288.0
2021-02-26 15:10:00,214.45,214.56,214.1,214.28,112615.0,207.8794,207.986,207.5401,207.7146,112615.0
2021-02-26 15:20:00,214.3,214.43,213.71,213.76,126967.0,207.734,207.86,207.1621,207.2105,126967.0
2021-02-26 15:30:00,213.77,213.8,213.43,213.55,112737.0,207.2202,207.2493,206.8907,207.007,112737.0
2021-02-26 15:40:00,213.55,215.1,213.48,214.73,221201.0,207.007,208.5095,206.9391,208.1508,221201.0
2021-02-26 15:50:00,214.78,215.01,212.36,212.4,834381.0,208.1993,208.4222,205.8534,205.8922,834381.0
2021-03-01 09:30:00,214.97,217.21,214.79,215.42,404137.0,208.3835,210.5548,208.209,208.8197,404137.0
2021-03-01 09:40:00,215.37,216.25,214.87,215.85,152126.0,208.7712,209.6243,208.2865,209.2365,152126.0
2021-03-01 09:50:00,215.88,216.46,215.77,216.13,113834.0,209.2656,209.8278,209.159,209.5079,113834.0
2021-03-01 10:00:00,216.2,216.46,215.53,216.0,143328.0,209.5758,209.8278,208.9263,209.3819,143328.0
2021-03-01 10:10:00,215.98,216.85,215.95,216.84,115829.0,209.3625,210.2059,209.3334,210.1962,115829.0
2021-03-01 10:20:00,216.88,217.07,216.45,216.57,96081.0,210.2349,210.4191,209.8181,209.9344,96081.0
2021-03-01 10:30:00,216.58,216.98,216.37,216.94,92811.0,209.9441,210.3319,209.7406,210.2931,92811.0
2021-03-01 10:40:00,216.99,217.0,216.41,216.5,78647.0,210.3416,210.3513,209.7793,209.8666,78647.0
2021-03-01 10:50:00,216.48,216.98,216.47,216.95,89188.0,209.8472,210.3319,209.8375,210.3028,89188.0
2021-03-01 11:00:00,216.95,217.06,216.67,217.03,107534.0,210.3028,210.4094,210.0314,210.3804,107534.0
2021-03-01 11:10:00,217.03,217.8,217.01,217.71,109813.0,210.3804,211.1268,210.361,211.0395,109813.0
2021-03-01 11:20:00,217.69,217.75,217.05,217.08,90762.0,211.0201,211.0783,210.3997,210.4288,90762.0
2021-03-01 11:30:00,217.1,217.3,216.93,217.12,86684.0,210.4482,210.6421,210.2834,210.4676,86684.0
2021-03-01 11:40:00,217.13,217.53,217.12,217.33,84850.0,210.4773,210.865,210.4676,210.6712,84850.0
2021-03-01 11:50:00,217.33,217.35,217.02,217.02,60289.0,210.6712,210.6905,210.3707,210.3707,60289.0
2021-03-01 12:00:00,217.07,217.37,216.88,217.06,54341.0,210.4191,210.7099,210.2349,210.4094,54341.0
2021-03-01 12:10:00,217.09,217.09,216.47,216.49,59830.0,210.4385,210.4385,209.8375,209.8569,59830.0
2021-03-01 12:20:00,216.49,216.63,216.17,216.18,51023.0,209.8569,209.9926,209.5467,209.5564,51023.0
2021-03-01 12:30:00,216.17,216.38,216.09,216.26,62318.0,209.5467,209.7503,209.4692,209.6339,62318.0
2021-03-01 12:40:00,216.3,216.48,216.11,216.44,42111.0,209.6727,209.8472,209.4885,209.8084,42111.0
2021-03-01 12:50:00,216.43,216.56,216.0,216.05,42201.0,209.7987,209.9248,209.3819,209.4304,42201.0
2021-03-01 13:00:00,216.07,216.22,215.92,215.92,50758.0,209.4498,209.5952,209.3044,209.3044,50758.0
2021-03-01 13:10:00,215.93,216.25,215.8,216.16,78550.0,209.3141,209.6243,209.188,209.537,78550.0
2021-03-01 13:20:00,216.14,216.34,215.99,216.14,53820.0,209.5176,209.7115,209.3722,209.5176,53820.0
2021-03-01 13:30:00,216.13,216.51,216.1,216.5,52501.0,209.5079,209.8763,209.4788,209.8666,52501.0
2021-03-01 13:40:00,216.51,216.77,216.5,216.72,65673.0,209.8763,210.1283,209.8666,210.0799,65673.0
2021-03-01 13:50:00,216.7,216.87,216.58,216.74,60395.0,210.0605,210.2253,209.9441,210.0992,60395.0
2021-03-01 14:00:00,216.72,217.17,216.61,217.06,116009.0,210.0799,210.5161,209.9732,210.4094,116009.0
2021-03-01 14:10:00,217.04,217.16,216.84,216.95,63696.0,210.39,210.5064,210.1962,210.3028,63696.0
2021-03-01 14:20:00,216.93,217.14,216.86,217.14,50191.0,210.2834,210.487,210.2156,210.487,50191.0
2021-03-01 14:30:00,217.15,217.4,217.05,217.24,55937.0,210.4967,210.739,210.3997,210.5839,55937.0
2021-03-01 14:40:00,217.21,217.46,217.16,217.28,69243.0,210.5548,210.7972,210.5064,210.6227,69243.0
2021-03-01 14:50:00,217.27,217.43,217.21,217.25,93801.0,210.613,210.7681,210.5548,210.5936,93801.0
2021-03-01 15:00:00,217.23,217.33,217.1,217.31,82112.0,210.5742,210.6712,210.4482,210.6518,82112.0
2021-03-01 15:10:00,217.31,217.43,216.87,216.94,112274.0,210.6518,210.7681,210.2253,210.2931,112274.0
2021-03-01 15:20:00,216.94,217.13,216.62,216.83,85846.0,210.2931,210.4773,209.9829,210.1865,85846.0
2021-03-01 15:30:00,216.82,217.1,216.55,216.59,144062.0,210.1768,210.4482,209.9151,209.9538,144062.0
2021-03-01 15:40:00,216.58,216.89,216.45,216.49,182106.0,209.9441,210.2446,209.8181,209.8569,182106.0
2021-03-01 15:50:00,216.45,216.77,216.15,216.66,393061.0,209.8181,210.1283,209.5273,210.0217,393061.0
2021-03-02 09:30:00,216.96,217.93,216.33,216.51,321531.0,210.3125,211.2528,209.7018,209.8763,321531.0
2021-03-02 09:40:00,216.44,216.69,215.62,215.82,138939.0,209.8084,210.0508,209.0136,209.2074,138939.0
2021-03-02 09:50:00,215.81,216.53,215.69,216.22,98600.0,209.1977,209.8957,209.0814,209.5952,98600.0
2021-03-02 10:00:00,216.15,216.36,215.84,216.03,93735.0,209.5273,209.7309,209.2268,209.411,93735.0
2021-03-02 10:10:00,216.02,216.34,215.51,216.02,75375.0,209.4013,209.7115,208.9069,209.4013,75375.0
2021-03-02 10:20:00,216.03,216.39,215.3,215.41,99603.0,209.411,209.76,208.7034,208.81,99603.0
2021-03-02 10:30:00,215.36,215.7,215.05,215.09,63615.0,208.7615,209.0911,208.461,208.4998,63615.0
2021-03-02 10:40:00,215.02,215.58,214.86,215.55,48558.0,208.4319,208.9748,208.2768,208.9457,48558.0
2021-03-02 10:50:00,215.57,215.77,215.31,215.62,52914.0,208.9651,209.159,208.7131,209.0136,52914.0
2021-03-02 11:00:00,215.59,215.79,215.16,215.58,49897.0,208.9845,209.1783,208.5676,208.9748,49897.0
2021-03-02 11:10:00,215.61,215.67,215.03,215.35,76482.0,209.0039,209.062,208.4416,208.7518,76482.0
2021-03-02 11:20:00,215.33,215.4,214.82,215.4,83697.0,208.7324,208.8003,208.2381,208.8003,83697.0
2021-03-02 11:30:00,215.37,215.43,214.92,215.29,41320.0,208.7712,208.8294,208.335,208.6937,41320.0
2021-03-02 11:40:00,215.29,215.78,215.09,215.74,56197.0,208.6937,209.1687,208.4998,209.1299,56197.0
2021-03-02 11:50:00,215.77,216.23,215.73,216.03,44711.0,209.159,209.6049,209.1202,209.411,44711.0
2021-03-02 12:00:00,216.06,216.48,215.84,216.32,67297.0,209.4401,209.8472,209.2268,209.6921,67297.0
2021-03-02 12:10:00,216.3,216.58,216.17,216.5,32425.0,209.6727,209.9441,209.5467,209.8666,32425.0
2021-03-02 12:20:00,216.51,216.7,216.4,216.52,30844.0,209.8763,210.0605,209.7697,209.886,30844.0
2021-03-02 12:30:00,216.49,216.84,216.45,216.63,39769.0,209.8569,210.1962,209.8181,209.9926,39769.0
2021-03-02 12:40:00,216.61,216.87,216.47,216.7,36859.0,209.9732,210.2253,209.8375,210.0605,36859.0
2021-03-02 12:50:00,216.67,216.82,216.57,216.77,32778.0,210.0314,210.1768,209.9344,210.1283,32778.0
2021-03-02 13:00:00,216.78,216.98,216.54,216.66,52300.0,210.138,210.3319,209.9054,210.0217,52300.0
2021-03-02 13:10:00,216.63,216.97,216.49,216.84,101674.0,209.9926,210.3222,209.8569,210.1962,101674.0
2021-03-02 13:20:00,216.86,217.11,216.73,217.05,144371.0,210.2156,210.4579,210.0895,210.3997,144371.0
2021-03-02 13:30:00,217.03,217.6,216.97,217.53,125949.0,210.3804,210.9329,210.3222,210.865,125949.0
2021-03-02 13:40:00,217.48,217.58,217.19,217.4,47444.0,210.8166,210.9135,210.5354,210.739,47444.0
2021-03-02 13:50:00,217.39,217.4,217.02,217.08,55505.0,210.7293,210.739,210.3707,210.4288,55505.0
2021-03-02 14:00:00,217.07,217.17,216.4,216.55,69692.0,210.4191,210.5161,209.7697,209.9151,69692.0
2021-03-02 14:10:00,216.57,216.64,216.35,216.42,32447.0,209.9344,210.0023,209.7212,209.789,32447.0
2021-03-02 14:20:00,216.41,216.85,216.41,216.72,44526.0,209.7793,210.2059,209.7793,210.0799,44526.0
2021-03-02 14:30:00,216.71,216.77,216.42,216.53,39977.0,210.0702,210.1283,209.789,209.8957,39977.0
2021-03-02 14:40:00,216.57,216.77,216.44,216.49,46507.0,209.9344,210.1283,209.8084,209.8569,46507.0
2021-03-02 14:50:00,216.51,216.97,216.41,216.82,42246.0,209.8763,210.3222,209.7793,210.1768,42246.0
2021-03-02 15:00:00,216.79,217.19,216.77,217.15,36720.0,210.1477,210.5354,210.1283,210.4967,36720.0
2021-03-02 15:10:00,217.18,217.18,216.35,216.36,52837.0,210.5258,210.5258,209.7212,209.7309,52837.0
2021-03-02 15:20:00,216.33,216.64,216.26,216.5,59912.0,209.7018,210.0023,209.6339,209.8666,59912.0
2021-03-02 15:30:00,216.46,216.71,216.27,216.29,84778.0,209.8278,210.0702,209.6436,209.663,84778.0
2021-03-02 15:40:00,216.28,216.46,216.13,216.22,71377.0,209.6533,209.8278,209.5079,209.5952,71377.0
2021-03-02 15:50:00,216.25,216.44,215.69,215.83,234913.0,209.6243,209.8084,209.0814,209.2171,234913.0
2021-03-03 09:30:00,215.15,217.19,214.96,215.98,281290.0,208.558,210.5354,208.3738,209.3625,281290.0
2021-03-03 09:40:00,215.97,217.03,215.93,216.1,120602.0,209.3528,210.3804,209.3141,209.4788,120602.0
2021-03-03 09:50:00,216.06,216.48,215.08,215.21,93772.0,209.4401,209.8472,208.4901,208.6161,93772.0
2021-03-03 10:00:00,215.21,216.22,215.11,216.05,102447.0,208.6161,209.5952,208.5192,209.4304,102447.0
2021-03-03 10:10:00,215.99,216.05,215.14,215.32,96522.0,209.3722,209.4304,208.5483,208.7227,96522.0
2021-03-03 10:20:00,215.32,216.45,215.27,215.95,108211.0,208.7227,209.8181,208.6743,209.3334,108211.0
2021-03-03 10:30:00,215.92,216.44,215.51,216.44,63051.0,209.3044,209.8084,208.9069,209.8084,63051.0
2021-03-03 10:40:00,216.4,216.79,215.94,216.36,145365.0,209.7697,210.1477,209.3237,209.7309,145365.0
2021-03-03 10:50:00,216.37,216.9,216.14,216.3,68272.0,209.7406,210.2543,209.5176,209.6727,68272.0
2021-03-03 11:00:00,216.3,216.5,216.18,216.36,79227.0,209.6727,209.8666,209.5564,209.7309,79227.0
2021-03-03 11:10:00,216.4,216.42,215.56,216.16,71071.0,209.7697,209.789,208.9554,209.537,71071.0
2021-03-03 11:20:00,216.18,216.25,216.02,216.12,72189.0,209.5564,209.6243,209.4013,209.4982,72189.0
2021-03-03 11:30:00,216.11,216.45,215.61,215.65,82539.0,209.4885,209.8181,209.0039,209.0426,82539.0
2021-03-03 11:40:00,215.63,215.68,215.2,215.26,80851.0,209.0232,209.0717,208.6064,208.6646,80851.0
2021-03-03 11:50:00,215.25,215.63,215.2,215.41,100071.0,208.6549,209.0232,208.6064,208.81,100071.0
2021-03-03 12:00:00,215.41,215.61,215.13,215.56,64616.0,208.81,209.0039,208.5386,208.9554,64616.0
2021-03-03 12:10:00,215.54,215.65,215.02,215.07,65283.0,208.936,209.0426,208.4319,208.4804,65283.0
2021-03-03 12:20:00,215.07,215.19,212.86,213.28,257748.0,208.4804,208.5967,206.3381,206.7452,257748.0
2021-03-03 12:30:00,213.28,213.93,212.91,213.05,175036.0,206.7452,207.3753,206.3866,206.5223,175036.0
2021-03-03 12:40:00,213.07,214.16,212.87,214.01,111820.0,206.5417,207.5983,206.3478,207.4529,111820.0
2021-03-03 12:50:00,213.99,215.16,213.81,213.9,71934.0,207.4335,208.5676,207.259,207.3463,71934.0
2021-03-03 13:00:00,213.87,213.95,213.7,213.87,39730.0,207.3172,207.3947,207.1524,207.3172,39730.0
2021-03-03 13:10:00,213.89,214.47,213.87,214.46,40754.0,207.3366,207.8988,207.3172,207.8891,40754.0
2021-03-03 13:20:00,214.44,214.82,214.42,214.74,77665.0,207.8697,208.2381,207.8503,208.1605,77665.0
2021-03-03 13:30:00,214.73,215.23,214.53,214.99,107823.0,208.1508,208.6355,207.957,208.4029,107823.0
2021-03-03 13:40:00,215.02,215.02,214.45,214.59,38715.0,208.4319,208.4319,207.8794,208.0151,38715.0
2021-03-03 13:50:00,214.58,214.99,214.58,214.9,66758.0,208.0054,208.4029,208.0054,208.3156,66758.0
2021-03-03 14:00:00,214.87,215.09,214.51,214.78,52967.0,208.2865,208.4998,207.9376,208.1993,52967.0
2021-03-03 14:10:00,214.77,214.96,214.24,214.44,59159.0,208.1896,208.3738,207.6758,207.8697,59159.0
2021-03-03 14:20:00,214.44,214.77,214.16,214.64,64498.0,207.8697,208.1896,207.5983,208.0636,64498.0
2021-03-03 14:30:00,214.64,215.04,214.2,215.02,70571.0,208.0636,208.4513,207.6371,208.4319,70571.0
2021-03-03 14:40:00,214.98,215.0,214.27,214.61,59859.0,208.3932,208.4126,207.7049,208.0345,59859.0
2021-03-03 14:50:00,214.68,215.17,214.68,215.13,61250.0,208.1024,208.5773,208.1024,208.5386,61250.0
2021-03-03 15:00:00,215.13,215.45,214.9,215.38,76480.0,208.5386,208.8488,208.3156,208.7809,76480.0
2021-03-03 15:10:00,215.38,215.74,215.16,215.23,81136.0,208.7809,209.1299,208.5676,208.6355,81136.0
2021-03-03 15:20:00,215.22,215.48,215.11,215.31,66420.0,208.6258,208.8778,208.5192,208.7131,66420.0
2021-03-03 15:30:00,215.26,215.5,214.95,215.03,102203.0,208.6646,208.8972,208.3641,208.4416,102203.0
2021-03-03 15:40:00,215.05,215.84,215.05,215.59,171206.0,208.461,209.2268,208.461,208.9845,171206.0
2021-03-03 15:50:00,215.6,215.6,214.76,214.9,357354.0,208.9942,208.9942,208.1799,208.3156,357354.0
2021-03-04 09:30:00,215.97,217.02,215.34,216.02,425933.0,209.3528,210.3707,208.7421,209.4013,425933.0
2021-03-04 09:40:00,215.99,216.28,214.24,214.41,182634.0,209.3722,209.6533,207.6758,207.8406,182634.0
2021-03-04 09:50:00,214.39,214.73,213.83,214.63,152677.0,207.8212,208.1508,207.2784,208.0539,152677.0
2021-03-04 10:00:00,214.58,214.65,213.84,213.84,189095.0,208.0054,208.0733,207.2881,207.2881,189095.0
2021-03-04 10:10:00,213.94,214.0,213.02,213.6,202840.0,207.385,207.4432,206.4932,207.0554,202840.0
2021-03-04 10:20:00,213.57,214.75,213.49,214.49,165833.0,207.0264,208.1702,206.9488,207.9182,165833.0
2021-03-04 10:30:00,214.39,215.08,214.09,215.07,80760.0,207.8212,208.4901,207.5304,208.4804,80760.0
2021-03-04 10:40:00,215.12,215.54,214.89,215.43,142631.0,208.5289,208.936,208.3059,208.8294,142631.0
2021-03-04 10:50:00,215.43,215.52,214.38,214.87,133465.0,208.8294,208.9166,207.8115,208.2865,133465.0
2021-03-04 11:00:00,214.9,215.81,214.9,215.8,109371.0,208.3156,209.1977,208.3156,209.188,109371.0
2021-03-04 11:10:00,215.81,216.15,214.97,215.92,134138.0,209.1977,209.5273,208.3835,209.3044,134138.0
2021-03-04 11:20:00,215.94,216.2,215.78,216.08,99551.0,209.3237,209.5758,209.1687,209.4595,99551.0
2021-03-04 11:30:00,216.04,216.5,215.81,216.24,100364.0,209.4207,209.8666,209.1977,209.6146,100364.0
2021-03-04 11:40:00,216.22,216.83,216.06,216.7,183249.0,209.5952,210.1865,209.4401,210.0605,183249.0
2021-03-04 11:50:00,216.68,216.98,216.05,216.08,115618.0,210.0411,210.3319,209.4304,209.4595,115618.0
2021-03-04 12:00:00,216.12,216.56,216.09,216.41,54812.0,209.4982,209.9248,209.4692,209.7793,54812.0
2021-03-04 12:10:00,216.45,216.5,215.21,215.68,87164.0,209.8181,209.8666,208.6161,209.0717,87164.0
2021-03-04 12:20:00,215.75,216.02,213.96,214.29,101539.0,209.1396,209.4013,207.4044,207.7243,101539.0
2021-03-04 12:30:00,214.39,214.41,213.67,214.26,97498.0,207.8212,207.8406,207.1233,207.6952,97498.0
2021-03-04 12:40:00,214.27,214.54,213.5,213.61,58862.0,207.7049,207.9666,206.9585,207.0651,58862.0
2021-03-04 12:50:00,213.7,213.94,212.45,212.81,115654.0,207.1524,207.385,205.9407,206.2897,115654.0
2021-03-04 13:00:00,212.74,212.99,212.2,212.44,161466.0,206.2218,206.4641,205.6983,205.931,161466.0
2021-03-04 13:10:00,212.39,212.47,211.48,211.69,194568.0,205.8825,205.9601,205.0004,205.204,194568.0
2021-03-04 13:20:00,211.66,211.71,210.68,211.6,206598.0,205.1749,205.2234,204.2249,205.1167,206598.0
2021-03-04 13:30:00,211.56,211.57,210.6,211.05,99938.0,205.0779,205.0876,204.1474,204.5836,99938.0
2021-03-04 13:40:00,210.99,211.03,209.68,209.76,172876.0,204.5254,204.5642,203.2556,203.3331,172876.0
2021-03-04 13:50:00,209.76,209.88,208.7,208.87,162782.0,203.3331,203.4494,202.3056,202.4704,162782.0
2021-03-04 14:00:00,208.85,210.18,208.67,210.07,152754.0,202.451,203.7402,202.2765,203.6336,152754.0
2021-03-04 14:10:00,210.04,210.66,209.72,210.18,118491.0,203.6045,204.2055,203.2943,203.7402,118491.0
2021-03-04 14:20:00,210.24,211.18,210.2,211.14,117927.0,203.7984,204.7096,203.7596,204.6708,117927.0
2021-03-04 14:30:00,211.11,211.19,210.35,210.78,95479.0,204.6417,204.7193,203.905,204.3218,95479.0
2021-03-04 14:40:00,210.75,211.93,210.69,211.92,99654.0,204.2928,205.4366,204.2346,205.4269,99654.0
2021-03-04 14:50:00,211.93,212.29,211.49,212.04,89364.0,205.4366,205.7856,205.0101,205.5432,89364.0
2021-03-04 15:00:00,212.03,212.1,210.85,210.88,108694.0,205.5335,205.6014,204.3897,204.4188,108694.0
2021-03-04 15:10:00,210.87,211.05,210.38,210.55,94321.0,204.4091,204.5836,203.9341,204.0989,94321.0
2021-03-04 15:20:00,210.53,211.32,210.25,211.21,129697.0,204.0795,204.8453,203.8081,204.7387,129697.0
2021-03-04 15:30:00,211.17,211.92,211.05,211.39,163003.0,204.6999,205.4269,204.5836,204.9132,163003.0
2021-03-04 15:40:00,211.36,212.07,211.28,211.67,313977.0,204.8841,205.5723,204.8065,205.1846,313977.0
2021-03-04 15:50:00,211.63,212.21,210.88,211.64,613201.0,205.1458,205.708,204.4188,205.1555,613201.0
2021-03-05 09:30:00,213.73,215.13,213.31,213.74,404486.0,207.1815,208.5386,206.7743,207.1912,404486.0
2021-03-05 09:40:00,213.63,214.28,213.09,213.88,144453.0,207.0845,207.7146,206.5611,207.3269,144453.0
2021-03-05 09:50:00,213.86,213.87,212.27,213.31,127833.0,207.3075,207.3172,205.7662,206.7743,127833.0
2021-03-05 10:00:00,213.24,214.92,212.76,214.34,264130.0,206.7065,208.335,206.2412,207.7728,264130.0
2021-03-05 10:10:00,214.31,214.69,212.67,213.18,161196.0,207.7437,208.112,206.1539,206.6483,161196.0
2021-03-05 10:20:00,213.13,213.4,212.07,212.11,117602.0,206.5998,206.8616,205.5723,205.6111,117602.0
2021-03-05 10:30:00,212.13,212.76,211.54,212.07,107045.0,205.6305,206.2412,205.0586,205.5723,107045.0
2021-03-05 10:40:00,212.0,212.77,211.8,212.36,78377.0,205.5045,206.2509,205.3106,205.8534,78377.0
2021-03-05 10:50:00,212.34,212.63,211.24,211.26,98984.0,205.8341,206.1152,204.7678,204.7871,98984.0
2021-03-05 11:00:00,211.34,211.62,210.59,210.68,75994.0,204.8647,205.1361,204.1377,204.2249,75994.0
2021-03-05 11:10:00,210.68,211.01,210.24,210.52,116478.0,204.2249,204.5448,203.7984,204.0698,116478.0
2021-03-05 11:20:00,210.48,210.84,209.63,210.04,80326.0,204.031,204.38,203.2071,203.6045,80326.0
2021-03-05 11:30:00,210.02,210.92,210.0,210.34,78975.0,203.5851,204.4576,203.5657,203.8953,78975.0
2021-03-05 11:40:00,210.42,210.66,209.83,210.05,68875.0,203.9729,204.2055,203.401,203.6142,68875.0
2021-03-05 11:50:00,210.08,210.96,209.75,210.86,61619.0,203.6433,204.4963,203.3234,204.3994,61619.0
2021-03-05 12:00:00,210.81,211.68,210.8,211.4,116169.0,204.3509,205.1943,204.3412,204.9229,116169.0
2021-03-05 12:10:00,211.39,211.85,211.25,211.76,66158.0,204.9132,205.3591,204.7774,205.2718,66158.0
2021-03-05 12:20:00,211.77,212.56,211.65,212.41,73303.0,205.2815,206.0473,205.1652,205.9019,73303.0
2021-03-05 12:30:00,212.43,212.85,212.15,212.65,40430.0,205.9213,206.3284,205.6499,206.1346,40430.0
2021-03-05 12:40:00,212.67,213.56,212.63,213.36,99520.0,206.1539,207.0167,206.1152,206.8228,99520.0
2021-03-05 12:50:00,213.35,213.36,212.66,212.97,49818.0,206.8131,206.8228,206.1442,206.4447,49818.0
2021-03-05 13:00:00,212.95,213.24,212.38,213.16,46642.0,206.4254,206.7065,205.8728,206.6289,46642.0
2021-03-05 13:10:00,213.14,213.5,212.8,213.39,57929.0,206.6095,206.9585,206.28,206.8519,57929.0
2021-03-05 13:20:00,213.39,213.94,213.32,213.82,78846.0,206.8519,207.385,206.784,207.2687,78846.0
2021-03-05 13:30:00,213.81,214.07,213.48,213.89,85841.0,207.259,207.511,206.9391,207.3366,85841.0
2021-03-05 13:40:00,213.91,214.33,213.79,214.02,91696.0,207.3559,207.7631,207.2396,207.4626,91696.0
2021-03-05 13:50:00,213.96,214.26,213.53,214.18,43985.0,207.4044,207.6952,206.9876,207.6177,43985.0
2021-03-05 14:00:00,214.2,214.33,213.33,213.5,63082.0,207.6371,207.7631,206.7937,206.9585,63082.0
2021-03-05 14:10:00,213.6,213.9,213.29,213.45,45701.0,207.0554,207.3463,206.7549,206.91,45701.0
2021-03-05 14:20:00,213.43,214.01,213.43,213.92,77011.0,206.8907,207.4529,206.8907,207.3656,77011.0
2021-03-05 14:30:00,213.94,214.43,213.94,214.07,64601.0,207.385,207.86,207.385,207.511,64601.0
2021-03-05 14:40:00,214.06,215.04,213.8,214.67,145697.0,207.5014,208.4513,207.2493,208.0927,145697.0
2021-03-05 14:50:00,214.66,215.03,214.41,214.98,53112.0,208.083,208.4416,207.8406,208.3932,53112.0
2021-03-05 15:00:00,214.97,215.35,214.91,214.94,52829.0,208.3835,208.7518,208.3253,208.3544,52829.0
2021-03-05 15:10:00,214.97,215.42,214.77,215.03,83404.0,208.3835,208.8197,208.1896,208.4416,83404.0
2021-03-05 15:20:00,215.0,215.21,214.82,214.92,78008.0,208.4126,208.6161,208.2381,208.335,78008.0
2021-03-05 15:30:00,214.94,215.5,214.82,215.48,111673.0,208.3544,208.8972,208.2381,208.8778,111673.0
2021-03-05 15:40:00,215.48,215.78,215.09,215.68,178498.0,208.8778,209.1687,208.4998,209.0717,178498.0
2021-03-05 15:50:00,215.71,216.1,215.11,215.41,487581.0,209.1008,209.4788,208.5192,208.81,487581.0
2021-03-08 09:30:00,216.98,217.45,215.81,216.62,431566.0,210.3319,210.7875,209.1977,209.9829,431566.0
2021-03-08 09:40:00,216.65,217.62,216.5,216.95,210443.0,210.012,210.9523,209.8666,210.3028,210443.0
2021-03-08 09:50:00,216.95,217.44,216.49,217.43,189391.0,210.3028,210.7778,209.8569,210.7681,189391.0
2021-03-08 10:00:00,217.47,218.49,216.92,218.41,195343.0,210.8069,211.7956,210.2737,211.7181,195343.0
2021-03-08 10:10:00,218.45,219.97,218.23,219.83,312562.0,211.7568,213.2303,211.5436,213.0946,312562.0
2021-03-08 10:20:00,219.81,221.39,219.81,221.28,503848.0,213.0752,214.6068,213.0752,214.5001,503848.0
2021-03-08 10:30:00,221.27,221.5,220.4,220.63,237185.0,214.4904,214.7134,213.6471,213.8701,237185.0
2021-03-08 10:40:00,220.64,221.05,219.99,220.24,176398.0,213.8797,214.2772,213.2497,213.492,176398.0
2021-03-08 10:50:00,220.25,221.15,220.25,220.85,156959.0,213.5017,214.3741,213.5017,214.0833,156959.0
2021-03-08 11:00:00,220.89,221.13,219.99,220.03,241295.0,214.1221,214.3547,213.2497,213.2884,241295.0
2021-03-08 11:10:00,220.01,220.35,219.52,220.31,167024.0,213.269,213.5986,212.7941,213.5599,167024.0
2021-03-08 11:20:00,220.33,220.64,220.04,220.57,128201.0,213.5792,213.8797,213.2981,213.8119,128201.0
2021-03-08 11:30:00,220.61,220.64,220.03,220.4,103094.0,213.8507,213.8797,213.2884,213.6471,103094.0
2021-03-08 11:40:00,220.45,220.58,220.03,220.53,88166.0,213.6956,213.8216,213.2884,213.7731,88166.0
2021-03-08 11:50:00,220.5,221.6,220.4,221.31,208531.0,213.744,214.8103,213.6471,214.5292,208531.0
2021-03-08 12:00:00,221.29,222.03,221.28,221.86,266043.0,214.5098,215.2272,214.5001,215.0624,266043.0
2021-03-08 12:10:00,221.85,222.11,221.52,221.53,135697.0,215.0527,215.3047,214.7328,214.7425,135697.0
2021-03-08 12:20:00,221.52,222.65,221.41,222.52,168930.0,214.7328,215.8282,214.6262,215.7021,168930.0
2021-03-08 12:30:00,222.49,222.99,222.36,222.83,189882.0,215.6731,216.1577,215.547,216.0026,189882.0
2021-03-08 12:40:00,222.84,223.6,222.82,223.42,361065.0,216.0123,216.7491,215.993,216.5746,361065.0
2021-03-08 12:50:00,223.42,223.64,223.15,223.55,156690.0,216.5746,216.7878,216.3128,216.7006,156690.0
2021-03-08 13:00:00,223.53,224.29,223.47,223.93,219312.0,216.6812,217.4179,216.623,217.0689,219312.0
2021-03-08 13:10:00,223.95,224.81,223.83,224.59,152460.0,217.0883,217.922,216.972,217.7087,152460.0
2021-03-08 13:20:00,224.62,225.41,224.54,225.38,281810.0,217.7378,218.5036,217.6603,218.4745,281810.0
2021-03-08 13:30:00,225.4,226.13,224.79,224.88,491270.0,218.4939,219.2015,217.9026,217.9898,491270.0
2021-03-08 13:40:00,224.85,225.03,224.18,224.33,272083.0,217.9608,218.1352,217.3113,217.4567,272083.0
2021-03-08 13:50:00,224.31,224.83,222.8,222.8,262084.0,217.4373,217.9414,215.9736,215.9736,262084.0
2021-03-08 14:00:00,222.78,223.83,222.72,223.45,180652.0,215.9542,216.972,215.896,216.6036,180652.0
2021-03-08 14:10:00,223.36,224.03,223.27,223.61,110646.0,216.5164,217.1659,216.4292,216.7587,110646.0
2021-03-08 14:20:00,223.55,224.07,223.4,224.02,94859.0,216.7006,217.2047,216.5552,217.1562,94859.0
2021-03-08 14:30:00,224.03,224.4,223.58,223.61,196299.0,217.1659,217.5245,216.7297,216.7587,196299.0
2021-03-08 14:40:00,223.61,223.69,222.59,222.73,133015.0,216.7587,216.8363,215.77,215.9057,133015.0
2021-03-08 14:50:00,222.74,223.63,222.67,223.59,100667.0,215.9154,216.7781,215.8475,216.7394,100667.0
2021-03-08 15:00:00,223.55,223.56,222.22,222.3,127318.0,216.7006,216.7103,215.4113,215.4889,127318.0
2021-03-08 15:10:00,222.3,222.76,222.03,222.13,144961.0,215.4889,215.9348,215.2272,215.3241,144961.0
2021-03-08 15:20:00,222.12,222.62,221.94,221.98,161795.0,215.3144,215.7991,215.1399,215.1787,161795.0
2021-03-08 15:30:00,222.01,222.35,221.66,222.1,193960.0,215.2078,215.5374,214.8685,215.295,193960.0
2021-03-08 15:40:00,222.07,222.57,221.94,222.16,221005.0,215.2659,215.7506,215.1399,215.3532,221005.0
2021-03-08 15:50:00,222.07,222.26,220.19,220.21,782867.0,215.2659,215.4501,213.4435,213.4629,782867.0
2021-03-09 09:30:00,222.06,225.0,222.0,222.2,587925.0,215.2562,218.1062,215.1981,215.3919,587925.0
2021-03-09 09:40:00,222.29,222.95,221.42,221.79,235927.0,215.4792,216.119,214.6358,214.9945,235927.0
2021-03-09 09:50:00,221.83,222.19,221.19,221.56,122493.0,215.0333,215.3823,214.4129,214.7716,122493.0
2021-03-09 10:00:00,221.62,222.66,221.32,222.58,179310.0,214.8297,215.8379,214.5389,215.7603,179310.0
2021-03-09 10:10:00,222.57,222.86,221.73,222.68,406810.0,215.7506,216.0317,214.9363,215.8572,406810.0
2021-03-09 10:20:00,222.63,222.75,221.74,222.13,169553.0,215.8088,215.9251,214.946,215.3241,169553.0
2021-03-09 10:30:00,222.14,223.95,222.14,223.84,175905.0,215.3338,217.0883,215.3338,216.9817,175905.0
2021-03-09 10:40:00,223.84,224.98,223.72,223.98,196904.0,216.9817,218.0868,216.8654,217.1174,196904.0
2021-03-09 10:50:00,224.03,224.15,223.02,223.18,133228.0,217.1659,217.2822,216.1868,216.3419,133228.0
2021-03-09 11:00:00,223.23,223.32,222.8,222.93,90333.0,216.3904,216.4776,215.9736,216.0996,90333.0
2021-03-09 11:10:00,222.97,223.16,222.53,222.92,146012.0,216.1384,216.3225,215.7118,216.0899,146012.0
2021-03-09 11:20:00,222.88,223.35,222.84,223.09,193426.0,216.0511,216.5067,216.0123,216.2547,193426.0
2021-03-09 11:30:00,223.09,223.29,221.75,221.9,295896.0,216.2547,216.4486,214.9557,215.1011,295896.0
2021-03-09 11:40:00,221.89,222.17,221.83,221.97,85695.0,215.0914,215.3629,215.0333,215.169,85695.0
2021-03-09 11:50:00,221.97,222.37,221.73,222.34,79317.0,215.169,215.5567,214.9363,215.5277,79317.0
2021-03-09 12:00:00,222.31,223.19,222.27,223.13,85453.0,215.4986,216.3516,215.4598,216.2935,85453.0
2021-03-09 12:10:00,223.18,223.45,223.17,223.36,92558.0,216.3419,216.6036,216.3322,216.5164,92558.0
2021-03-09 12:20:00,223.32,223.87,223.18,223.7,81787.0,216.4776,217.0108,216.3419,216.846,81787.0
2021-03-09 12:30:00,223.74,223.8,223.33,223.42,103036.0,216.8848,216.9429,216.4873,216.5746,103036.0
2021-03-09 12:40:00,223.43,223.82,223.43,223.78,72968.0,216.5843,216.9623,216.5843,216.9235,72968.0
2021-03-09 12:50:00,223.74,223.8,223.28,223.46,105976.0,216.8848,216.9429,216.4389,216.6133,105976.0
2021-03-09 13:00:00,223.54,224.12,223.54,223.99,67886.0,216.6909,217.2531,216.6909,217.1271,67886.0
2021-03-09 13:10:00,223.95,224.14,223.46,223.57,97195.0,217.0883,217.2725,216.6133,216.72,97195.0
2021-03-09 13:20:00,223.54,223.58,223.15,223.28,67205.0,216.6909,216.7297,216.3128,216.4389,67205.0
2021-03-09 13:30:00,223.29,223.43,222.64,222.74,72199.0,216.4486,216.5843,215.8185,215.9154,72199.0
2021-03-09 13:40:00,222.72,222.75,222.2,222.27,91646.0,215.896,215.9251,215.3919,215.4598,91646.0
2021-03-09 13:50:00,222.25,222.37,221.98,222.01,136811.0,215.4404,215.5567,215.1787,215.2078,136811.0
2021-03-09 14:00:00,221.99,222.14,221.5,221.69,119081.0,215.1884,215.3338,214.7134,214.8976,119081.0
2021-03-09 14:10:00,221.71,222.23,221.63,221.97,81776.0,214.917,215.421,214.8394,215.169,81776.0
2021-03-09 14:20:00,221.9,222.03,221.61,221.87,82249.0,215.1011,215.2272,214.82,215.0721,82249.0
2021-03-09 14:30:00,221.88,222.1,221.56,221.78,97709.0,215.0818,215.295,214.7716,214.9848,97709.0
2021-03-09 14:40:00,221.78,221.93,221.43,221.46,92742.0,214.9848,215.1302,214.6455,214.6746,92742.0
2021-03-09 14:50:00,221.48,221.55,221.09,221.44,116838.0,214.694,214.7619,214.316,214.6552,116838.0
2021-03-09 15:00:00,221.42,221.66,221.36,221.38,126131.0,214.6358,214.8685,214.5777,214.5971,126131.0
2021-03-09 15:10:00,221.41,221.71,221.31,221.64,99109.0,214.6262,214.917,214.5292,214.8491,99109.0
2021-03-09 15:20:00,221.65,221.99,221.46,221.87,121149.0,214.8588,215.1884,214.6746,215.0721,121149.0
2021-03-09 15:30:00,221.82,221.83,221.12,221.54,129319.0,215.0236,215.0333,214.345,214.7522,129319.0
2021-03-09 15:40:00,221.54,221.67,221.12,221.33,178403.0,214.7522,214.8782,214.345,214.5486,178403.0
2021-03-09 15:50:00,221.29,221.33,220.19,220.2,472390.0,214.5098,214.5486,213.4435,213.4532,472390.0
2021-03-10 09:30:00,220.72,221.37,219.62,221.11,616879.0,213.9573,214.5874,212.891,214.3353,616879.0
2021-03-10 09:40:00,221.03,221.57,220.3,220.73,224167.0,214.2578,214.7812,213.5502,213.967,224167.0
2021-03-10 09:50:00,220.69,221.33,220.42,220.87,157207.0,213.9282,214.5486,213.6665,214.1027,157207.0
2021-03-10 10:00:00,220.92,222.18,220.8,221.96,155154.0,214.1512,215.3726,214.0348,215.1593,155154.0
2021-03-10 10:10:00,221.98,222.13,220.6,220.68,236062.0,215.1787,215.3241,213.841,213.9185,236062.0
2021-03-10 10:20:00,220.62,220.82,219.99,220.0,130098.0,213.8604,214.0542,213.2497,213.2594,130098.0
2021-03-10 10:30:00,219.99,220.15,219.4,219.47,149207.0,213.2497,213.4048,212.6777,212.7456,149207.0
2021-03-10 10:40:00,219.5,220.9,219.42,220.46,162465.0,212.7747,214.1318,212.6971,213.7053,162465.0
2021-03-10 10:50:00,220.39,220.5,219.74,220.01,177601.0,213.6374,213.744,213.0073,213.269,177601.0
2021-03-10 11:00:00,220.1,220.92,219.99,220.1,144644.0,213.3563,214.1512,213.2497,213.3563,144644.0
2021-03-10 11:10:00,220.09,220.82,220.09,220.69,83245.0,213.3466,214.0542,213.3466,213.9282,83245.0
2021-03-10 11:20:00,220.71,220.76,220.08,220.53,76578.0,213.9476,213.9961,213.3369,213.7731,76578.0
2021-03-10 11:30:00,220.49,221.16,220.29,221.16,60919.0,213.7343,214.3838,213.5405,214.3838,60919.0
2021-03-10 11:40:00,221.1,221.2,220.72,221.04,65034.0,214.3257,214.4226,213.9573,214.2675,65034.0
2021-03-10 11:50:00,221.07,221.8,221.07,221.65,119439.0,214.2966,215.0042,214.2966,214.8588,119439.0
2021-03-10 12:00:00,221.65,222.0,221.56,221.67,42003.0,214.8588,215.1981,214.7716,214.8782,42003.0
2021-03-10 12:10:00,221.72,221.92,221.42,221.48,45470.0,214.9267,215.1205,214.6358,214.694,45470.0
2021-03-10 12:20:00,221.45,221.52,221.07,221.27,44753.0,214.6649,214.7328,214.2966,214.4904,44753.0
2021-03-10 12:30:00,221.39,221.57,221.19,221.32,38348.0,214.6068,214.7812,214.4129,214.5389,38348.0
2021-03-10 12:40:00,221.31,221.8,221.31,221.78,66147.0,214.5292,215.0042,214.5292,214.9848,66147.0
2021-03-10 12:50:00,221.79,221.81,221.27,221.72,95992.0,214.9945,215.0139,214.4904,214.9267,95992.0
2021-03-10 13:00:00,221.73,221.84,221.1,221.81,60897.0,214.9363,215.043,214.3257,215.0139,60897.0
2021-03-10 13:10:00,221.83,221.93,221.42,221.5,61612.0,215.0333,215.1302,214.6358,214.7134,61612.0
2021-03-10 13:20:00,221.47,221.74,221.47,221.74,50093.0,214.6843,214.946,214.6843,214.946,50093.0
2021-03-10 13:30:00,221.76,221.84,221.25,221.39,69934.0,214.9654,215.043,214.4711,214.6068,69934.0
2021-03-10 13:40:00,221.45,221.66,221.27,221.64,79835.0,214.6649,214.8685,214.4904,214.8491,79835.0
2021-03-10 13:50:00,221.64,221.7,221.49,221.59,52975.0,214.8491,214.9073,214.7037,214.8006,52975.0
2021-03-10 14:00:00,221.56,222.4,221.43,222.37,133237.0,214.7716,215.5858,214.6455,215.5567,133237.0
2021-03-10 14:10:00,222.4,223.5,222.35,223.47,160846.0,215.5858,216.6521,215.5374,216.623,160846.0
2021-03-10 14:20:00,223.43,223.45,222.79,222.97,179849.0,216.5843,216.6036,215.9639,216.1384,179849.0
2021-03-10 14:30:00,222.97,223.49,222.87,223.23,128066.0,216.1384,216.6424,216.0414,216.3904,128066.0
2021-03-10 14:40:00,223.26,224.19,223.26,223.87,182138.0,216.4195,217.321,216.4195,217.0108,182138.0
2021-03-10 14:50:00,223.85,223.94,223.29,223.47,144712.0,216.9914,217.0786,216.4486,216.623,144712.0
2021-03-10 15:00:00,223.45,223.62,222.88,222.9,140555.0,216.6036,216.7684,216.0511,216.0705,140555.0
2021-03-10 15:10:00,222.91,223.58,222.85,223.37,102630.0,216.0802,216.7297,216.022,216.5261,102630.0
2021-03-10 15:20:00,223.37,223.42,223.0,223.12,105015.0,216.5261,216.5746,216.1674,216.2838,105015.0
2021-03-10 15:30:00,223.15,223.22,222.81,222.97,160885.0,216.3128,216.3807,215.9833,216.1384,160885.0
2021-03-10 15:40:00,222.95,223.42,222.85,223.38,180600.0,216.119,216.5746,216.022,216.5358,180600.0
2021-03-10 15:50:00,223.36,223.36,222.77,223.17,457701.0,216.5164,216.5164,215.9445,216.3322,457701.0
2021-03-11 09:30:00,224.53,225.84,223.81,224.37,496285.0,217.6506,218.9204,216.9526,217.4955,496285.0
2021-03-11 09:40:00,224.3,225.06,224.09,224.84,149444.0,217.4276,218.1643,217.224,217.9511,149444.0
2021-03-11 09:50:00,224.84,226.27,224.73,226.06,196533.0,217.9511,219.3372,217.8444,219.1337,196533.0
2021-03-11 10:00:00,226.07,226.63,225.9,226.59,174776.0,219.1434,219.6862,218.9786,219.6474,174776.0
2021-03-11 10:10:00,226.61,226.9,226.36,226.78,151784.0,219.6668,219.9479,219.4245,219.8316,151784.0
2021-03-11 10:20:00,226.78,227.78,226.76,227.61,148792.0,219.8316,220.801,219.8122,220.6362,148792.0
2021-03-11 10:30:00,227.68,227.77,226.64,226.69,166029.0,220.704,220.7913,219.6959,219.7444,166029.0
2021-03-11 10:40:00,226.7,226.97,226.35,226.51,131533.0,219.7541,220.0158,219.4148,219.5699,131533.0
2021-03-11 10:50:00,226.5,226.82,226.07,226.19,87080.0,219.5602,219.8704,219.1434,219.2597,87080.0
2021-03-11 11:00:00,226.23,226.61,226.0,226.32,172277.0,219.2985,219.6668,219.0755,219.3857,172277.0
2021-03-11 11:10:00,226.32,227.31,226.24,227.29,80182.0,219.3857,220.3454,219.3082,220.326,80182.0
2021-03-11 11:20:00,227.26,227.54,227.15,227.35,110629.0,220.2969,220.5683,220.1903,220.3842,110629.0
2021-03-11 11:30:00,227.36,227.7,227.16,227.37,92342.0,220.3938,220.7234,220.2,220.4035,92342.0
2021-03-11 11:40:00,227.37,227.88,227.29,227.77,119216.0,220.4035,220.8979,220.326,220.7913,119216.0
2021-03-11 11:50:00,227.75,228.02,227.51,227.76,156131.0,220.7719,221.0336,220.5393,220.7816,156131.0
2021-03-11 12:00:00,227.73,227.84,227.53,227.82,92864.0,220.7525,220.8591,220.5586,220.8398,92864.0
2021-03-11 12:10:00,227.82,227.96,227.26,227.66,326385.0,220.8398,220.9755,220.2969,220.6847,326385.0
2021-03-11 12:20:00,227.7,227.9,227.57,227.73,92131.0,220.7234,220.9173,220.5974,220.7525,92131.0
2021-03-11 12:30:00,227.76,227.8,227.49,227.5,58711.0,220.7816,220.8204,220.5199,220.5296,58711.0
2021-03-11 12:40:00,227.52,227.76,227.49,227.53,72977.0,220.5489,220.7816,220.5199,220.5586,72977.0
2021-03-11 12:50:00,227.52,227.79,227.46,227.73,82306.0,220.5489,220.8107,220.4908,220.7525,82306.0
2021-03-11 13:00:00,227.69,228.18,227.69,227.99,109611.0,220.7137,221.1887,220.7137,221.0045,109611.0
2021-03-11 13:10:00,228.01,228.23,227.89,227.91,80999.0,221.0239,221.2372,220.9076,220.927,80999.0
2021-03-11 13:20:00,227.94,228.03,227.77,227.85,78715.0,220.9561,221.0433,220.7913,220.8688,78715.0
2021-03-11 13:30:00,227.85,227.94,227.28,227.44,92147.0,220.8688,220.9561,220.3163,220.4714,92147.0
2021-03-11 13:40:00,227.47,227.63,227.32,227.32,96579.0,220.5005,220.6556,220.3551,220.3551,96579.0
2021-03-11 13:50:00,227.33,227.52,227.21,227.41,104867.0,220.3648,220.5489,220.2484,220.4423,104867.0
2021-03-11 14:00:00,227.43,227.66,227.34,227.34,94227.0,220.4617,220.6847,220.3745,220.3745,94227.0
2021-03-11 14:10:00,227.34,227.69,227.29,227.65,115303.0,220.3745,220.7137,220.326,220.675,115303.0
2021-03-11 14:20:00,227.67,228.0,227.64,227.69,102536.0,220.6944,221.0142,220.6653,220.7137,102536.0
2021-03-11 14:30:00,227.72,227.77,227.23,227.27,61876.0,220.7428,220.7913,220.2678,220.3066,61876.0
2021-03-11 14:40:00,227.3,227.38,226.95,226.98,88732.0,220.3357,220.4132,219.9964,220.0255,88732.0
2021-03-11 14:50:00,226.98,227.08,226.53,226.58,97443.0,220.0255,220.1224,219.5893,219.6377,97443.0
2021-03-11 15:00:00,226.58,226.74,226.31,226.36,63136.0,219.6377,219.7928,219.376,219.4245,63136.0
2021-03-11 15:10:00,226.34,226.72,226.25,226.64,133720.0,219.4051,219.7735,219.3179,219.6959,133720.0
2021-03-11 15:20:00,226.63,226.97,226.51,226.9,170473.0,219.6862,220.0158,219.5699,219.9479,170473.0
2021-03-11 15:30:00,226.92,226.92,226.57,226.86,215416.0,219.9673,219.9673,219.6281,219.9092,215416.0
2021-03-11 15:40:00,226.87,226.89,226.63,226.79,176571.0,219.9189,219.9382,219.6862,219.8413,176571.0
2021-03-11 15:50:00,226.79,226.99,226.12,226.15,426678.0,219.8413,220.0352,219.1918,219.2209,426678.0
2021-03-12 09:30:00,225.28,226.54,225.04,225.85,444934.0,218.3776,219.599,218.1449,218.9301,444934.0
2021-03-12 09:40:00,225.8,226.09,225.38,225.48,124634.0,218.8816,219.1628,218.4745,218.5715,124634.0
2021-03-12 09:50:00,225.57,225.57,224.78,225.07,103631.0,218.6587,218.6587,217.8929,218.174,103631.0
2021-03-12 10:00:00,225.08,225.33,224.54,225.33,78624.0,218.1837,218.426,217.6603,218.426,78624.0
2021-03-12 10:10:00,225.33,225.53,224.6,225.14,70343.0,218.426,218.6199,217.7184,218.2419,70343.0
2021-03-12 10:20:00,225.07,225.27,224.4,224.65,88965.0,218.174,218.3679,217.5245,217.7669,88965.0
2021-03-12 10:30:00,224.65,225.0,224.58,224.76,72525.0,217.7669,218.1062,217.699,217.8735,72525.0
2021-03-12 10:40:00,224.73,224.79,224.25,224.33,79690.0,217.8444,217.9026,217.3791,217.4567,79690.0
2021-03-12 10:50:00,224.34,224.38,223.65,223.92,122469.0,217.4664,217.5052,216.7975,217.0592,122469.0
2021-03-12 11:00:00,223.92,224.03,223.42,223.78,107078.0,217.0592,217.1659,216.5746,216.9235,107078.0
2021-03-12 11:10:00,223.78,224.0,223.69,223.69,85418.0,216.9235,217.1368,216.8363,216.8363,85418.0
2021-03-12 11:20:00,223.71,224.63,223.71,224.63,86723.0,216.8557,217.7475,216.8557,217.7475,86723.0
2021-03-12 11:30:00,224.63,225.22,224.57,224.99,70812.0,217.7475,218.3194,217.6893,218.0965,70812.0
2021-03-12 11:40:00,225.0,225.22,224.81,225.05,95801.0,218.1062,218.3194,217.922,218.1546,95801.0
2021-03-12 11:50:00,225.02,225.03,224.71,224.85,33484.0,218.1255,218.1352,217.825,217.9608,33484.0
2021-03-12 12:00:00,224.93,224.96,224.66,224.89,33793.0,218.0383,218.0674,217.7766,217.9995,33793.0
2021-03-12 12:10:00,224.94,225.37,224.83,225.14,39042.0,218.048,218.4648,217.9414,218.2419,39042.0
2021-03-12 12:20:00,225.1,225.25,225.02,225.14,35169.0,218.2031,218.3485,218.1255,218.2419,35169.0
2021-03-12 12:30:00,225.17,225.23,224.72,224.72,36249.0,218.2709,218.3291,217.8347,217.8347,36249.0
2021-03-12 12:40:00,224.76,225.05,224.59,225.05,32822.0,217.8735,218.1546,217.7087,218.1546,32822.0
2021-03-12 12:50:00,225.03,225.05,224.23,224.29,80966.0,218.1352,218.1546,217.3597,217.4179,80966.0
2021-03-12 13:00:00,224.3,224.46,224.08,224.33,65220.0,217.4276,217.5827,217.2143,217.4567,65220.0
2021-03-12 13:10:00,224.33,224.48,224.18,224.39,59573.0,217.4567,217.6021,217.3113,217.5148,59573.0
2021-03-12 13:20:00,224.39,224.57,224.3,224.5,101083.0,217.5148,217.6893,217.4276,217.6215,101083.0
2021-03-12 13:30:00,224.51,224.62,224.23,224.29,66688.0,217.6312,217.7378,217.3597,217.4179,66688.0
2021-03-12 13:40:00,224.31,224.42,224.15,224.22,26798.0,217.4373,217.5439,217.2822,217.3501,26798.0
2021-03-12 13:50:00,224.28,224.46,224.22,224.31,31507.0,217.4082,217.5827,217.3501,217.4373,31507.0
2021-03-12 14:00:00,224.33,224.5,224.21,224.39,46327.0,217.4567,217.6215,217.3404,217.5148,46327.0
2021-03-12 14:10:00,224.36,224.45,224.19,224.45,36597.0,217.4858,217.573,217.321,217.573,36597.0
2021-03-12 14:20:00,224.42,224.46,224.2,224.22,32407.0,217.5439,217.5827,217.3307,217.3501,32407.0
2021-03-12 14:30:00,224.27,224.29,223.84,223.91,53294.0,217.3985,217.4179,216.9817,217.0496,53294.0
2021-03-12 14:40:00,223.93,224.38,223.92,224.09,35551.0,217.0689,217.5052,217.0592,217.224,35551.0
2021-03-12 14:50:00,224.11,224.15,223.9,224.02,65107.0,217.2434,217.2822,217.0399,217.1562,65107.0
2021-03-12 15:00:00,224.02,224.18,223.89,223.91,57565.0,217.1562,217.3113,217.0302,217.0496,57565.0
2021-03-12 15:10:00,223.9,224.13,223.65,223.96,54196.0,217.0399,217.2628,216.7975,217.098,54196.0
2021-03-12 15:20:00,223.96,224.14,223.86,223.91,80725.0,217.098,217.2725,217.0011,217.0496,80725.0
2021-03-12 15:30:00,223.91,224.24,223.79,224.15,91959.0,217.0496,217.3694,216.9332,217.2822,91959.0
2021-03-12 15:40:00,224.15,224.49,224.15,224.38,125080.0,217.2822,217.6118,217.2822,217.5052,125080.0
2021-03-12 15:50:00,224.4,224.48,223.97,224.35,262457.0,217.5245,217.6021,217.1077,217.4761,262457.0
2021-03-15 09:30:00,224.23,227.09,224.23,226.94,366191.0,217.3597,220.1321,217.3597,219.9867,366191.0
2021-03-15 09:40:00,226.88,227.06,225.53,225.69,107718.0,219.9286,220.103,218.6199,218.775,107718.0
2021-03-15 09:50:00,225.75,225.96,224.58,224.69,60319.0,218.8332,219.0367,217.699,217.8057,60319.0
2021-03-15 10:00:00,224.72,224.82,223.75,223.88,78602.0,217.8347,217.9317,216.8945,217.0205,78602.0
2021-03-15 10:10:00,223.94,224.3,223.87,223.9,42984.0,217.0786,217.4276,217.0108,217.0399,42984.0
2021-03-15 10:20:00,223.89,224.28,223.87,224.13,59192.0,217.0302,217.4082,217.0108,217.2628,59192.0
2021-03-15 10:30:00,224.14,224.25,223.95,224.13,61463.0,217.2725,217.3791,217.0883,217.2628,61463.0
2021-03-15 10:40:00,224.13,224.28,223.35,223.46,82564.0,217.2628,217.4082,216.5067,216.6133,82564.0
2021-03-15 10:50:00,223.46,224.2,223.42,224.2,89682.0,216.6133,217.3307,216.5746,217.3307,89682.0
2021-03-15 11:00:00,224.2,224.26,223.97,224.2,47868.0,217.3307,217.3888,217.1077,217.3307,47868.0
2021-03-15 11:10:00,224.18,224.47,224.03,224.09,72146.0,217.3113,217.5924,217.1659,217.224,72146.0
2021-03-15 11:20:00,224.04,224.1,223.72,223.98,74793.0,217.1756,217.2337,216.8654,217.1174,74793.0
2021-03-15 11:30:00,223.98,224.04,222.8,223.16,116151.0,217.1174,217.1756,215.9736,216.3225,116151.0
2021-03-15 11:40:00,223.17,223.41,222.99,223.02,76697.0,216.3322,216.5649,216.1577,216.1868,76697.0
2021-03-15 11:50:00,223.04,223.63,222.98,223.55,47226.0,216.2062,216.7781,216.148,216.7006,47226.0
2021-03-15 12:00:00,223.47,223.63,222.8,222.93,57423.0,216.623,216.7781,215.9736,216.0996,57423.0
2021-03-15 12:10:00,222.98,223.28,222.87,222.87,65289.0,216.148,216.4389,216.0414,216.0414,65289.0
2021-03-15 12:20:00,222.89,223.07,222.82,222.87,65228.0,216.0608,216.2353,215.993,216.0414,65228.0
2021-03-15 12:30:00,222.88,222.96,222.67,222.73,55279.0,216.0511,216.1287,215.8475,215.9057,55279.0
2021-03-15 12:40:00,222.75,223.2,222.74,222.94,47643.0,215.9251,216.3613,215.9154,216.1093,47643.0
2021-03-15 12:50:00,222.94,223.12,222.77,223.06,41704.0,216.1093,216.2838,215.9445,216.2256,41704.0
2021-03-15 13:00:00,223.08,223.16,222.85,222.85,45067.0,216.245,216.3225,216.022,216.022,45067.0
2021-03-15 13:10:00,222.87,223.61,222.83,223.46,50544.0,216.0414,216.7587,216.0026,216.6133,50544.0
2021-03-15 13:20:00,223.43,223.46,223.31,223.33,32611.0,216.5843,216.6133,216.4679,216.4873,32611.0
2021-03-15 13:30:00,223.3,223.33,222.99,223.02,40860.0,216.4582,216.4873,216.1577,216.1868,40860.0
2021-03-15 13:40:00,223.02,223.1,222.63,222.63,57895.0,216.1868,216.2644,215.8088,215.8088,57895.0
2021-03-15 13:50:00,222.65,222.77,222.42,222.59,63624.0,215.8282,215.9445,215.6052,215.77,63624.0
2021-03-15 14:00:00,222.57,222.68,222.33,222.53,91666.0,215.7506,215.8572,215.518,215.7118,91666.0
2021-03-15 14:10:00,222.51,222.79,222.47,222.49,107710.0,215.6924,215.9639,215.6537,215.6731,107710.0
2021-03-15 14:20:00,222.51,222.64,222.3,222.34,68285.0,215.6924,215.8185,215.4889,215.5277,68285.0
2021-03-15 14:30:00,222.38,222.49,222.16,222.18,63627.0,215.5664,215.6731,215.3532,215.3726,63627.0
2021-03-15 14:40:00,222.18,222.18,221.8,221.98,106479.0,215.3726,215.3726,215.0042,215.1787,106479.0
2021-03-15 14:50:00,221.97,222.17,221.74,222.12,74675.0,215.169,215.3629,214.946,215.3144,74675.0
2021-03-15 15:00:00,222.1,222.35,221.97,222.16,62435.0,215.295,215.5374,215.169,215.3532,62435.0
2021-03-15 15:10:00,222.17,222.38,222.0,222.29,62753.0,215.3629,215.5664,215.1981,215.4792,62753.0
2021-03-15 15:20:00,222.26,222.34,221.88,222.01,83992.0,215.4501,215.5277,215.0818,215.2078,83992.0
2021-03-15 15:30:00,222.01,222.28,221.94,222.26,75089.0,215.2078,215.4695,215.1399,215.4501,75089.0
2021-03-15 15:40:00,222.24,222.5,222.12,222.41,147559.0,215.4307,215.6828,215.3144,215.5955,147559.0
2021-03-15 15:50:00,222.41,223.46,222.3,223.26,567414.0,215.5955,216.6133,215.4889,216.4195,567414.0
2021-03-16 09:30:00,223.71,224.53,222.29,223.68,294264.0,216.8557,217.6506,215.4792,216.8266,294264.0
2021-03-16 09:40:00,223.62,223.67,222.91,223.54,86429.0,216.7684,216.8169,216.0802,216.6909,86429.0
2021-03-16 09:50:00,223.54,225.09,223.45,225.04,193994.0,216.6909,218.1934,216.6036,218.1449,193994.0
2021-03-16 10:00:00,225.05,225.22,224.55,225.14,139979.0,218.1546,218.3194,217.6699,218.2419,139979.0
2021-03-16 10:10:00,225.17,225.21,224.64,224.72,60892.0,218.2709,218.3097,217.7572,217.8347,60892.0
2021-03-16 10:20:00,224.74,225.08,224.17,224.48,112502.0,217.8541,218.1837,217.3016,217.6021,112502.0
2021-03-16 10:30:00,224.48,224.53,223.8,223.81,67391.0,217.6021,217.6506,216.9429,216.9526,67391.0
2021-03-16 10:40:00,223.86,224.34,223.6,224.23,76717.0,217.0011,217.4664,216.7491,217.3597,76717.0
2021-03-16 10:50:00,224.2,224.88,224.2,224.75,70508.0,217.3307,217.9898,217.3307,217.8638,70508.0
2021-03-16 11:00:00,224.73,224.73,223.76,223.78,51673.0,217.8444,217.8444,216.9041,216.9235,51673.0
2021-03-16 11:10:00,223.78,224.04,223.62,223.7,35330.0,216.9235,217.1756,216.7684,216.846,35330.0
2021-03-16 11:20:00,223.66,223.92,223.57,223.75,73744.0,216.8072,217.0592,216.72,216.8945,73744.0
2021-03-16 11:30:00,223.76,223.85,223.09,223.11,68855.0,216.9041,216.9914,216.2547,216.2741,68855.0
2021-03-16 11:40:00,223.13,223.13,222.76,222.78,49438.0,216.2935,216.2935,215.9348,215.9542,49438.0
2021-03-16 11:50:00,222.79,222.91,222.62,222.65,56720.0,215.9639,216.0802,215.7991,215.8282,56720.0
2021-03-16 12:00:00,222.67,223.13,222.6,222.86,119694.0,215.8475,216.2935,215.7797,216.0317,119694.0
2021-03-16 12:10:00,222.86,222.95,222.57,222.74,54515.0,216.0317,216.119,215.7506,215.9154,54515.0
2021-03-16 12:20:00,222.76,223.31,222.43,222.75,185134.0,215.9348,216.4679,215.6149,215.9251,185134.0
2021-03-16 12:30:00,222.79,223.35,222.73,222.96,49064.0,215.9639,216.5067,215.9057,216.1287,49064.0
2021-03-16 12:40:00,222.96,223.32,222.91,223.29,40529.0,216.1287,216.4776,216.0802,216.4486,40529.0
2021-03-16 12:50:00,223.26,223.48,223.18,223.39,44054.0,216.4195,216.6327,216.3419,216.5455,44054.0
2021-03-16 13:00:00,223.35,223.8,223.31,223.68,41296.0,216.5067,216.9429,216.4679,216.8266,41296.0
2021-03-16 13:10:00,223.69,223.72,223.45,223.66,28943.0,216.8363,216.8654,216.6036,216.8072,28943.0
2021-03-16 13:20:00,223.63,224.06,223.62,223.95,35268.0,216.7781,217.195,216.7684,217.0883,35268.0
2021-03-16 13:30:00,223.95,223.98,223.69,223.73,45296.0,217.0883,217.1174,216.8363,216.8751,45296.0
2021-03-16 13:40:00,223.74,223.95,223.49,223.75,53135.0,216.8848,217.0883,216.6424,216.8945,53135.0
2021-03-16 13:50:00,223.72,223.88,223.62,223.8,31477.0,216.8654,217.0205,216.7684,216.9429,31477.0
2021-03-16 14:00:00,223.81,224.05,223.72,223.89,56398.0,216.9526,217.1853,216.8654,217.0302,56398.0
2021-03-16 14:10:00,223.85,224.05,223.73,223.99,43036.0,216.9914,217.1853,216.8751,217.1271,43036.0
2021-03-16 14:20:00,223.99,223.99,223.74,223.81,53912.0,217.1271,217.1271,216.8848,216.9526,53912.0
2021-03-16 14:30:00,223.79,224.24,223.78,224.21,81836.0,216.9332,217.3694,216.9235,217.3404,81836.0
2021-03-16 14:40:00,224.23,224.7,224.18,224.65,73318.0,217.3597,217.8153,217.3113,217.7669,73318.0
2021-03-16 14:50:00,224.63,225.04,224.63,224.83,55999.0,217.7475,218.1449,217.7475,217.9414,55999.0
2021-03-16 15:00:00,224.84,225.2,224.59,224.94,77119.0,217.9511,218.3,217.7087,218.048,77119.0
2021-03-16 15:10:00,225.0,225.01,224.8,224.96,46721.0,218.1062,218.1159,217.9123,218.0674,46721.0
2021-03-16 15:20:00,224.96,225.3,224.93,225.16,71916.0,218.0674,218.397,218.0383,218.2613,71916.0
2021-03-16 15:30:00,225.17,225.58,225.05,225.39,128964.0,218.2709,218.6684,218.1546,218.4842,128964.0
2021-03-16 15:40:00,225.35,225.51,225.0,225.01,128520.0,218.4454,218.6005,218.1062,218.1159,128520.0
2021-03-16 15:50:00,225.03,225.3,224.36,224.65,385776.0,218.1352,218.397,217.4858,217.7669,385776.0
2021-03-17 09:30:00,225.05,225.05,223.39,224.46,275144.0,218.1546,218.1546,216.5455,217.5827,275144.0
2021-03-17 09:40:00,224.47,225.5,224.18,224.98,160317.0,217.5924,218.5908,217.3113,218.0868,160317.0
2021-03-17 09:50:00,224.94,226.08,224.77,226.04,147439.0,218.048,219.1531,217.8832,219.1143,147439.0
2021-03-17 10:00:00,226.04,226.2,225.11,226.15,109350.0,219.1143,219.2694,218.2128,219.2209,109350.0
2021-03-17 10:10:00,226.22,226.24,225.64,225.77,63840.0,219.2888,219.3082,218.7265,218.8526,63840.0
2021-03-17 10:20:00,225.72,225.95,225.35,225.62,61800.0,218.8041,219.027,218.4454,218.7072,61800.0
2021-03-17 10:30:00,225.57,225.74,225.33,225.65,59502.0,218.6587,218.8235,218.426,218.7362,59502.0
2021-03-17 10:40:00,225.66,225.68,224.89,224.97,57415.0,218.7459,218.7653,217.9995,218.0771,57415.0
2021-03-17 10:50:00,224.94,225.23,224.66,224.67,60434.0,218.048,218.3291,217.7766,217.7863,60434.0
2021-03-17 11:00:00,224.68,224.93,224.3,224.33,57955.0,217.796,218.0383,217.4276,217.4567,57955.0
2021-03-17 11:10:00,224.35,224.54,224.11,224.25,48473.0,217.4761,217.6603,217.2434,217.3791,48473.0
2021-03-17 11:20:00,224.29,224.86,224.24,224.78,64278.0,217.4179,217.9704,217.3694,217.8929,64278.0
2021-03-17 11:30:00,224.78,224.82,224.47,224.61,62784.0,217.8929,217.9317,217.5924,217.7281,62784.0
2021-03-17 11:40:00,224.63,224.71,224.32,224.51,63783.0,217.7475,217.825,217.447,217.6312,63783.0
2021-03-17 11:50:00,224.53,224.81,224.44,224.5,56966.0,217.6506,217.922,217.5633,217.6215,56966.0
2021-03-17 12:00:00,224.4,224.46,223.91,224.15,67646.0,217.5245,217.5827,217.0496,217.2822,67646.0
2021-03-17 12:10:00,224.15,224.15,223.72,223.95,52315.0,217.2822,217.2822,216.8654,217.0883,52315.0
2021-03-17 12:20:00,223.95,224.07,223.71,223.75,24152.0,217.0883,217.2047,216.8557,216.8945,24152.0
2021-03-17 12:30:00,223.7,223.75,223.09,223.19,53846.0,216.846,216.8945,216.2547,216.3516,53846.0
2021-03-17 12:40:00,223.19,223.29,222.99,223.27,51269.0,216.3516,216.4486,216.1577,216.4292,51269.0
2021-03-17 12:50:00,223.27,223.27,222.86,222.97,97760.0,216.4292,216.4292,216.0317,216.1384,97760.0
2021-03-17 13:00:00,222.95,223.0,222.68,222.83,71137.0,216.119,216.1674,215.8572,216.0026,71137.0
2021-03-17 13:10:00,222.83,223.03,222.56,223.0,54465.0,216.0026,216.1965,215.7409,216.1674,54465.0
2021-03-17 13:20:00,223.0,223.0,222.51,222.53,66342.0,216.1674,216.1674,215.6924,215.7118,66342.0
2021-03-17 13:30:00,222.55,222.57,222.15,222.15,55489.0,215.7312,215.7506,215.3435,215.3435,55489.0
2021-03-17 13:40:00,222.15,222.2,221.94,222.08,78500.0,215.3435,215.3919,215.1399,215.2756,78500.0
2021-03-17 13:50:00,222.06,222.18,221.76,222.1,56010.0,215.2562,215.3726,214.9654,215.295,56010.0
2021-03-17 14:00:00,222.14,224.06,222.1,222.71,159325.0,215.3338,217.195,215.295,215.8863,159325.0
2021-03-17 14:10:00,222.76,223.09,222.36,222.68,116840.0,215.9348,216.2547,215.547,215.8572,116840.0
2021-03-17 14:20:00,222.71,223.04,222.22,222.27,132420.0,215.8863,216.2062,215.4113,215.4598,132420.0
2021-03-17 14:30:00,222.25,222.87,222.16,222.75,156641.0,215.4404,216.0414,215.3532,215.9251,156641.0
2021-03-17 14:40:00,222.75,223.54,222.61,223.19,186337.0,215.9251,216.6909,215.7894,216.3516,186337.0
2021-03-17 14:50:00,223.1,223.2,222.82,222.9,79643.0,216.2644,216.3613,215.993,216.0705,79643.0
2021-03-17 15:00:00,222.92,223.22,222.88,223.07,84668.0,216.0899,216.3807,216.0511,216.2353,84668.0
2021-03-17 15:10:00,223.05,223.29,222.59,222.94,105472.0,216.2159,216.4486,215.77,216.1093,105472.0
2021-03-17 15:20:00,222.96,223.33,222.83,223.02,85129.0,216.1287,216.4873,216.0026,216.1868,85129.0
2021-03-17 15:30:00,223.05,224.0,222.94,223.49,237261.0,216.2159,217.1368,216.1093,216.6424,237261.0
2021-03-17 15:40:00,223.51,223.64,223.05,223.41,184473.0,216.6618,216.7878,216.2159,216.5649,184473.0
2021-03-17 15:50:00,223.37,223.41,222.63,223.0,376107.0,216.5261,216.5649,215.8088,216.1674,376107.0
2021-03-18 09:30:00,221.43,222.39,220.64,221.41,252905.0,214.6455,215.5761,213.8797,214.6262,252905.0
2021-03-18 09:40:00,221.4,222.44,221.02,221.73,111315.0,214.6165,215.6246,214.2481,214.9363,111315.0
2021-03-18 09:50:00,221.69,222.46,221.63,222.01,97542.0,214.8976,215.644,214.8394,215.2078,97542.0
2021-03-18 10:00:00,222.01,222.13,219.58,220.53,229302.0,215.2078,215.3241,212.8522,213.7731,229302.0
2021-03-18 10:10:00,220.53,220.9,220.15,220.68,83883.0,213.7731,214.1318,213.4048,213.9185,83883.0
2021-03-18 10:20:00,220.69,220.72,220.02,220.19,72391.0,213.9282,213.9573,213.2787,213.4435,72391.0
2021-03-18 10:30:00,220.09,220.58,219.87,220.41,72761.0,213.3466,213.8216,213.1333,213.6568,72761.0
2021-03-18 10:40:00,220.43,220.59,219.77,219.99,123114.0,213.6762,213.8313,213.0364,213.2497,123114.0
2021-03-18 10:50:00,219.97,220.5,219.71,220.32,100857.0,213.2303,213.744,212.9782,213.5695,100857.0
2021-03-18 11:00:00,220.32,220.66,220.03,220.34,104067.0,213.5695,213.8991,213.2884,213.5889,104067.0
2021-03-18 11:10:00,220.33,220.33,219.78,219.84,81532.0,213.5792,213.5792,213.0461,213.1043,81532.0
2021-03-18 11:20:00,219.82,220.08,219.6,219.89,88138.0,213.0849,213.3369,212.8716,213.1527,88138.0
2021-03-18 11:30:00,219.91,220.44,219.81,220.38,109083.0,213.1721,213.6859,213.0752,213.6277,109083.0
2021-03-18 11:40:00,220.39,220.52,220.14,220.52,78041.0,213.6374,213.7634,213.3951,213.7634,78041.0
2021-03-18 11:50:00,220.52,220.87,220.2,220.22,76374.0,213.7634,214.1027,213.4532,213.4726,76374.0
2021-03-18 12:00:00,220.24,220.96,220.19,220.93,63179.0,213.492,214.1899,213.4435,214.1609,63179.0
2021-03-18 12:10:00,220.93,221.33,220.81,221.04,74569.0,214.1609,214.5486,214.0445,214.2675,74569.0
2021-03-18 12:20:00,221.01,221.15,220.84,220.96,52779.0,214.2384,214.3741,214.0736,214.1899,52779.0
2021-03-18 12:30:00,220.97,221.13,220.6,220.66,55379.0,214.1996,214.3547,213.841,213.8991,55379.0
2021-03-18 12:40:00,220.66,220.78,220.48,220.53,48532.0,213.8991,214.0155,213.7246,213.7731,48532.0
2021-03-18 12:50:00,220.58,220.79,220.26,220.52,49612.0,213.8216,214.0251,213.5114,213.7634,49612.0
2021-03-18 13:00:00,220.53,220.83,220.53,220.59,41471.0,213.7731,214.0639,213.7731,213.8313,41471.0
2021-03-18 13:10:00,220.6,221.03,220.57,221.02,49422.0,213.841,214.2578,213.8119,214.2481,49422.0
2021-03-18 13:20:00,221.01,221.61,220.91,221.59,71138.0,214.2384,214.82,214.1415,214.8006,71138.0
2021-03-18 13:30:00,221.59,221.89,221.44,221.88,91782.0,214.8006,215.0914,214.6552,215.0818,91782.0
2021-03-18 13:40:00,221.91,222.11,221.78,221.98,49548.0,215.1108,215.3047,214.9848,215.1787,49548.0
2021-03-18 13:50:00,222.01,222.2,221.92,222.05,32406.0,215.2078,215.3919,215.1205,215.2465,32406.0
2021-03-18 14:00:00,222.05,222.52,221.93,222.23,94560.0,215.2465,215.7021,215.1302,215.421,94560.0
2021-03-18 14:10:00,222.28,222.29,221.49,221.55,75587.0,215.4695,215.4792,214.7037,214.7619,75587.0
2021-03-18 14:20:00,221.53,221.71,221.35,221.39,74509.0,214.7425,214.917,214.568,214.6068,74509.0
2021-03-18 14:30:00,221.39,221.62,220.68,220.86,81870.0,214.6068,214.8297,213.9185,214.093,81870.0
2021-03-18 14:40:00,220.84,221.18,220.3,221.14,111369.0,214.0736,214.4032,213.5502,214.3644,111369.0
2021-03-18 14:50:00,221.16,221.62,221.05,221.46,73037.0,214.3838,214.8297,214.2772,214.6746,73037.0
2021-03-18 15:00:00,221.44,221.6,221.11,221.44,70641.0,214.6552,214.8103,214.3353,214.6552,70641.0
2021-03-18 15:10:00,221.44,221.86,221.44,221.69,83423.0,214.6552,215.0624,214.6552,214.8976,83423.0
2021-03-18 15:20:00,221.74,221.76,221.08,221.43,116351.0,214.946,214.9654,214.3063,214.6455,116351.0
2021-03-18 15:30:00,221.47,221.61,221.0,221.05,128737.0,214.6843,214.82,214.2287,214.2772,128737.0
2021-03-18 15:40:00,221.06,221.25,220.66,220.75,152626.0,214.2869,214.4711,213.8991,213.9864,152626.0
2021-03-18 15:50:00,220.75,220.97,220.54,220.66,352898.0,213.9864,214.1996,213.7828,213.8991,352898.0
2021-03-19 09:30:00,219.12,220.17,218.2,218.91,1399908.0,212.4063,213.4241,211.5145,212.2028,1399908.0
2021-03-19 09:40:00,218.86,218.96,216.92,217.22,172439.0,212.1543,212.2512,210.2737,210.5645,172439.0
2021-03-19 09:50:00,217.19,218.5,217.15,218.09,178352.0,210.5354,211.8053,210.4967,211.4079,178352.0
2021-03-19 10:00:00,218.02,218.94,217.9,218.83,116254.0,211.34,212.2318,211.2237,212.1252,116254.0
2021-03-19 10:10:00,218.85,219.05,218.29,219.0,86917.0,212.1446,212.3385,211.6017,212.29,86917.0
2021-03-19 10:20:00,219.0,219.46,218.5,218.7,107242.0,212.29,212.7359,211.8053,211.9992,107242.0
2021-03-19 10:30:00,218.62,218.62,214.42,215.02,1101107.0,211.9216,211.9216,207.8503,208.4319,1101107.0
2021-03-19 10:40:00,214.91,214.99,213.16,214.09,1099235.0,208.3253,208.4029,206.6289,207.5304,1099235.0
2021-03-19 10:50:00,214.09,214.39,211.76,212.19,727432.0,207.5304,207.8212,205.2718,205.6886,727432.0
2021-03-19 11:00:00,212.19,212.53,209.59,210.1,929262.0,205.6886,206.0182,203.1683,203.6627,929262.0
2021-03-19 11:10:00,210.13,210.6,209.09,210.03,817909.0,203.6918,204.1474,202.6836,203.5948,817909.0
2021-03-19 11:20:00,210.02,210.79,209.36,209.89,599915.0,203.5851,204.3315,202.9454,203.4591,599915.0
2021-03-19 11:30:00,209.88,210.06,208.87,209.71,548459.0,203.4494,203.6239,202.4704,203.2846,548459.0
2021-03-19 11:40:00,209.72,211.19,209.71,210.54,638194.0,203.2943,204.7193,203.2846,204.0892,638194.0
2021-03-19 11:50:00,210.52,211.31,209.95,210.25,463442.0,204.0698,204.8356,203.5173,203.8081,463442.0
2021-03-19 12:00:00,210.23,210.77,209.65,209.9,343403.0,203.7887,204.3122,203.2265,203.4688,343403.0
2021-03-19 12:10:00,209.89,210.41,209.84,210.3,255775.0,203.4591,203.9632,203.4106,203.8566,255775.0
2021-03-19 12:20:00,210.22,210.62,209.94,210.0,292258.0,203.779,204.1668,203.5076,203.5657,292258.0
2021-03-19 12:30:00,210.0,210.39,209.34,209.59,268938.0,203.5657,203.9438,202.926,203.1683,268938.0
2021-03-19 12:40:00,209.57,210.0,209.47,209.92,237996.0,203.1489,203.5657,203.052,203.4882,237996.0
2021-03-19 12:50:00,209.93,210.19,209.1,209.25,202536.0,203.4979,203.7499,202.6933,202.8387,202536.0
2021-03-19 13:00:00,209.22,209.7,209.05,209.12,169828.0,202.8096,203.2749,202.6449,202.7127,169828.0
2021-03-19 13:10:00,209.09,209.32,208.94,209.12,267127.0,202.6836,202.9066,202.5382,202.7127,267127.0
2021-03-19 13:20:00,209.1,209.75,208.99,209.75,224263.0,202.6933,203.3234,202.5867,203.3234,224263.0
2021-03-19 13:30:00,209.73,209.75,208.98,209.22,235245.0,203.304,203.3234,202.577,202.8096,235245.0
2021-03-19 13:40:00,209.19,209.64,209.07,209.59,187499.0,202.7806,203.2168,202.6642,203.1683,187499.0
2021-03-19 13:50:00,209.6,209.8,209.25,209.42,205036.0,203.178,203.3719,202.8387,203.0035,205036.0
2021-03-19 14:00:00,209.43,210.24,209.39,209.97,253540.0,203.0132,203.7984,202.9744,203.5367,253540.0
2021-03-19 14:10:00,209.96,210.3,209.63,209.63,282295.0,203.527,203.8566,203.2071,203.2071,282295.0
2021-03-19 14:20:00,209.66,210.3,209.55,210.11,213463.0,203.2362,203.8566,203.1295,203.6724,213463.0
2021-03-19 14:30:00,210.12,210.24,209.79,209.81,225857.0,203.6821,203.7984,203.3622,203.3816,225857.0
2021-03-19 14:40:00,209.81,209.9,209.18,209.21,224392.0,203.3816,203.4688,202.7709,202.8,224392.0
2021-03-19 14:50:00,209.2,210.07,208.72,209.98,535490.0,202.7903,203.6336,202.325,203.5464,535490.0
2021-03-19 15:00:00,210.0,210.72,209.56,209.57,472081.0,203.5657,204.2637,203.1392,203.1489,472081.0
2021-03-19 15:10:00,209.56,210.15,209.22,210.05,301250.0,203.1392,203.7112,202.8096,203.6142,301250.0
2021-03-19 15:20:00,210.06,211.02,209.79,209.79,406513.0,203.6239,204.5545,203.3622,203.3622,406513.0
2021-03-19 15:30:00,209.81,209.95,209.36,209.52,356094.0,203.3816,203.5173,202.9454,203.1005,356094.0
2021-03-19 15:40:00,209.53,210.33,208.99,209.26,582078.0,203.1101,203.8856,202.5867,202.8484,582078.0
2021-03-19 15:50:00,209.28,209.3,206.88,206.88,1780255.0,202.8678,202.8872,200.5413,200.5413,1780255.0
2021-03-22 09:30:00,206.55,208.1,206.23,207.14,844810.0,200.2215,201.724,199.9113,200.7934,844810.0
2021-03-22 09:40:00,207.11,208.43,206.93,208.25,658947.0,200.7643,202.0439,200.5898,201.8694,658947.0
2021-03-22 09:50:00,208.22,210.15,207.61,209.76,449778.0,201.8403,203.7112,201.249,203.3331,449778.0
2021-03-22 10:00:00,209.8,210.69,209.66,210.43,325835.0,203.3719,204.2346,203.2362,203.9826,325835.0
2021-03-22 10:10:00,210.45,211.33,210.32,210.68,244894.0,204.002,204.855,203.8759,204.2249,244894.0
2021-03-22 10:20:00,210.7,211.46,210.56,211.03,207475.0,204.2443,204.981,204.1086,204.5642,207475.0
2021-03-22 10:30:00,211.1,211.67,210.95,211.23,154605.0,204.632,205.1846,204.4866,204.7581,154605.0
2021-03-22 10:40:00,211.22,212.02,211.22,211.73,163246.0,204.7484,205.5239,204.7484,205.2427,163246.0
2021-03-22 10:50:00,211.73,212.29,211.51,211.88,229971.0,205.2427,205.7856,205.0295,205.3881,229971.0
2021-03-22 11:00:00,211.88,212.06,210.82,210.82,273805.0,205.3881,205.5626,204.3606,204.3606,273805.0
2021-03-22 11:10:00,210.87,210.98,210.29,210.85,237212.0,204.4091,204.5157,203.8469,204.3897,237212.0
2021-03-22 11:20:00,210.84,211.18,210.4,210.5,112638.0,204.38,204.7096,203.9535,204.0504,112638.0
2021-03-22 11:30:00,210.5,210.58,209.98,210.1,140357.0,204.0504,204.128,203.5464,203.6627,140357.0
2021-03-22 11:40:00,210.12,210.17,209.51,209.95,157959.0,203.6821,203.7305,203.0908,203.5173,157959.0
2021-03-22 11:50:00,210.0,210.2,209.57,209.6,130347.0,203.5657,203.7596,203.1489,203.178,130347.0
2021-03-22 12:00:00,209.62,209.83,209.18,209.59,250342.0,203.1974,203.401,202.7709,203.1683,250342.0
2021-03-22 12:10:00,209.6,210.38,209.6,210.17,107473.0,203.178,203.9341,203.178,203.7305,107473.0
2021-03-22 12:20:00,210.27,210.44,209.7,209.94,80562.0,203.8275,203.9923,203.2749,203.5076,80562.0
2021-03-22 12:30:00,209.97,209.99,209.66,209.72,89749.0,203.5367,203.5561,203.2362,203.2943,89749.0
2021-03-22 12:40:00,209.72,209.85,209.21,209.21,75074.0,203.2943,203.4203,202.8,202.8,75074.0
2021-03-22 12:50:00,209.22,209.44,209.21,209.27,55636.0,202.8096,203.0229,202.8,202.8581,55636.0
2021-03-22 13:00:00,209.24,209.36,209.08,209.17,78601.0,202.829,202.9454,202.6739,202.7612,78601.0
2021-03-22 13:10:00,209.18,209.67,209.05,209.66,81347.0,202.7709,203.2459,202.6449,203.2362,81347.0
2021-03-22 13:20:00,209.66,209.66,209.26,209.43,60849.0,203.2362,203.2362,202.8484,203.0132,60849.0
2021-03-22 13:30:00,209.41,209.45,208.97,208.99,98419.0,202.9938,203.0326,202.5673,202.5867,98419.0
2021-03-22 13:40:00,209.0,209.15,208.71,208.89,102169.0,202.5964,202.7418,202.3153,202.4898,102169.0
2021-03-22 13:50:00,208.9,208.98,208.18,208.38,110773.0,202.4994,202.577,201.8015,201.9954,110773.0
2021-03-22 14:00:00,208.36,208.7,208.34,208.44,78544.0,201.976,202.3056,201.9566,202.0535,78544.0
2021-03-22 14:10:00,208.46,208.48,208.1,208.27,84602.0,202.0729,202.0923,201.724,201.8888,84602.0
2021-03-22 14:20:00,208.26,208.4,207.93,208.38,94078.0,201.8791,202.0148,201.5592,201.9954,94078.0
2021-03-22 14:30:00,208.38,208.55,208.04,208.28,122898.0,201.9954,202.1602,201.6658,201.8984,122898.0
2021-03-22 14:40:00,208.27,208.31,207.95,207.98,115443.0,201.8888,201.9275,201.5786,201.6076,115443.0
2021-03-22 14:50:00,207.99,208.15,207.91,208.04,116719.0,201.6173,201.7724,201.5398,201.6658,116719.0
2021-03-22 15:00:00,208.08,208.34,207.99,208.0,86112.0,201.7046,201.9566,201.6173,201.627,86112.0
2021-03-22 15:10:00,208.03,208.07,207.95,208.0,120730.0,201.6561,201.6949,201.5786,201.627,120730.0
2021-03-22 15:20:00,208.03,208.1,207.94,208.06,125108.0,201.6561,201.724,201.5689,201.6852,125108.0
2021-03-22 15:30:00,208.06,208.26,207.85,208.06,198199.0,201.6852,201.8791,201.4816,201.6852,198199.0
2021-03-22 15:40:00,208.04,208.29,207.79,208.04,171197.0,201.6658,201.9081,201.4235,201.6658,171197.0
2021-03-22 15:50:00,208.01,208.2,207.87,207.99,502196.0,201.6367,201.8209,201.501,201.6173,502196.0
2021-03-23 09:30:00,209.05,209.24,207.79,208.27,548433.0,202.6449,202.829,201.4235,201.8888,548433.0
2021-03-23 09:40:00,208.23,208.37,207.5,208.07,155845.0,201.85,201.9857,201.1423,201.6949,155845.0
2021-03-23 09:50:00,208.12,208.3,207.73,208.01,112123.0,201.7433,201.9178,201.3653,201.6367,112123.0
2021-03-23 10:00:00,207.99,208.54,207.8,208.33,124126.0,201.6173,202.1505,201.4332,201.9469,124126.0
2021-03-23 10:10:00,208.32,208.83,208.2,208.5,79221.0,201.9372,202.4316,201.8209,202.1117,79221.0
2021-03-23 10:20:00,208.55,208.95,208.26,208.92,102134.0,202.1602,202.5479,201.8791,202.5188,102134.0
2021-03-23 10:30:00,208.9,209.13,208.0,208.38,126508.0,202.4994,202.7224,201.627,201.9954,126508.0
2021-03-23 10:40:00,208.42,208.43,207.78,208.04,123180.0,202.0342,202.0439,201.4138,201.6658,123180.0
2021-03-23 10:50:00,208.03,209.11,207.96,209.09,99897.0,201.6561,202.703,201.5883,202.6836,99897.0
2021-03-23 11:00:00,209.08,209.59,209.06,209.58,114752.0,202.6739,203.1683,202.6545,203.1586,114752.0
2021-03-23 11:10:00,209.58,209.96,209.42,209.52,114491.0,203.1586,203.527,203.0035,203.1005,114491.0
2021-03-23 11:20:00,209.51,209.6,209.22,209.38,95302.0,203.0908,203.178,202.8096,202.9647,95302.0
2021-03-23 11:30:00,209.37,209.66,208.95,209.12,85549.0,202.955,203.2362,202.5479,202.7127,85549.0
2021-03-23 11:40:00,209.15,209.2,208.65,208.65,126693.0,202.7418,202.7903,202.2571,202.2571,126693.0
2021-03-23 11:50:00,208.67,208.93,208.56,208.86,76602.0,202.2765,202.5285,202.1699,202.4607,76602.0
2021-03-23 12:00:00,208.86,209.26,208.65,208.89,70303.0,202.4607,202.8484,202.2571,202.4898,70303.0
2021-03-23 12:10:00,208.93,209.06,208.67,208.98,94733.0,202.5285,202.6545,202.2765,202.577,94733.0
2021-03-23 12:20:00,209.01,209.35,208.98,209.2,58191.0,202.6061,202.9357,202.577,202.7903,58191.0
2021-03-23 12:30:00,209.2,209.6,209.04,209.57,60962.0,202.7903,203.178,202.6352,203.1489,60962.0
2021-03-23 12:40:00,209.58,209.64,209.18,209.21,82522.0,203.1586,203.2168,202.7709,202.8,82522.0
2021-03-23 12:50:00,209.23,209.44,209.03,209.39,90174.0,202.8193,203.0229,202.6255,202.9744,90174.0
2021-03-23 13:00:00,209.42,209.52,209.18,209.52,67592.0,203.0035,203.1005,202.7709,203.1005,67592.0
2021-03-23 13:10:00,209.49,209.72,209.38,209.66,93640.0,203.0714,203.2943,202.9647,203.2362,93640.0
2021-03-23 13:20:00,209.66,209.86,209.35,209.79,74417.0,203.2362,203.43,202.9357,203.3622,74417.0
2021-03-23 13:30:00,209.77,209.79,209.24,209.26,84741.0,203.3428,203.3622,202.829,202.8484,84741.0
2021-03-23 13:40:00,209.26,209.34,208.72,208.92,88108.0,202.8484,202.926,202.325,202.5188,88108.0
2021-03-23 13:50:00,208.93,208.97,208.49,208.75,90632.0,202.5285,202.5673,202.102,202.354,90632.0
2021-03-23 14:00:00,208.8,208.98,208.49,208.97,56561.0,202.4025,202.577,202.102,202.5673,56561.0
2021-03-23 14:10:00,208.99,209.35,208.82,209.27,78118.0,202.5867,202.9357,202.4219,202.8581,78118.0
2021-03-23 14:20:00,209.26,209.42,209.08,209.36,53296.0,202.8484,203.0035,202.6739,202.9454,53296.0
2021-03-23 14:30:00,209.34,209.38,209.05,209.19,44804.0,202.926,202.9647,202.6449,202.7806,44804.0
2021-03-23 14:40:00,209.18,209.23,208.95,209.06,56247.0,202.7709,202.8193,202.5479,202.6545,56247.0
2021-03-23 14:50:00,209.04,209.04,208.61,208.76,126598.0,202.6352,202.6352,202.2183,202.3637,126598.0
2021-03-23 15:00:00,208.72,208.8,208.4,208.48,139221.0,202.325,202.4025,202.0148,202.0923,139221.0
2021-03-23 15:10:00,208.5,208.59,208.08,208.24,120551.0,202.1117,202.1989,201.7046,201.8597,120551.0
2021-03-23 15:20:00,208.22,208.28,207.91,208.12,119854.0,201.8403,201.8984,201.5398,201.7433,119854.0
2021-03-23 15:30:00,208.06,208.2,207.71,207.94,168472.0,201.6852,201.8209,201.3459,201.5689,168472.0
2021-03-23 15:40:00,207.93,208.13,207.67,207.74,192559.0,201.5592,201.753,201.3071,201.375,192559.0
2021-03-23 15:50:00,207.77,208.31,207.65,208.27,430062.0,201.4041,201.9275,201.2877,201.8888,430062.0
2021-03-24 09:30:00,208.75,209.01,207.98,208.07,349020.0,202.354,202.6061,201.6076,201.6949,349020.0
2021-03-24 09:40:00,208.06,209.11,207.95,208.79,130515.0,201.6852,202.703,201.5786,202.3928,130515.0
2021-03-24 09:50:00,208.71,209.2,208.3,208.78,106860.0,202.3153,202.7903,201.9178,202.3831,106860.0
2021-03-24 10:00:00,208.71,209.6,208.71,209.32,135452.0,202.3153,203.178,202.3153,202.9066,135452.0
2021-03-24 10:10:00,209.33,209.6,208.68,208.83,86979.0,202.9163,203.178,202.2862,202.4316,86979.0
2021-03-24 10:20:00,208.83,209.41,208.7,209.04,91091.0,202.4316,202.9938,202.3056,202.6352,91091.0
2021-03-24 10:30:00,209.06,209.3,208.77,209.26,78846.0,202.6545,202.8872,202.3734,202.8484,78846.0
2021-03-24 10:40:00,209.3,209.7,209.3,209.44,138543.0,202.8872,203.2749,202.8872,203.0229,138543.0
2021-03-24 10:50:00,209.44,209.48,208.89,209.06,140169.0,203.0229,203.0617,202.4898,202.6545,140169.0
2021-03-24 11:00:00,209.07,210.78,208.97,210.54,278955.0,202.6642,204.3218,202.5673,204.0892,278955.0
2021-03-24 11:10:00,210.53,210.79,210.01,210.05,114688.0,204.0795,204.3315,203.5754,203.6142,114688.0
2021-03-24 11:20:00,210.07,210.23,209.71,210.07,73071.0,203.6336,203.7887,203.2846,203.6336,73071.0
2021-03-24 11:30:00,210.09,210.5,210.0,210.17,113793.0,203.653,204.0504,203.5657,203.7305,113793.0
2021-03-24 11:40:00,210.17,210.17,209.65,209.72,56081.0,203.7305,203.7305,203.2265,203.2943,56081.0
2021-03-24 11:50:00,209.74,209.86,209.41,209.53,96062.0,203.3137,203.43,202.9938,203.1101,96062.0
2021-03-24 12:00:00,209.54,210.36,209.38,210.06,356845.0,203.1198,203.9147,202.9647,203.6239,356845.0
2021-03-24 12:10:00,210.08,210.3,209.82,210.15,92456.0,203.6433,203.8566,203.3913,203.7112,92456.0
2021-03-24 12:20:00,210.17,210.41,209.86,210.31,76720.0,203.7305,203.9632,203.43,203.8662,76720.0
2021-03-24 12:30:00,210.31,210.87,210.14,210.8,156714.0,203.8662,204.4091,203.7015,204.3412,156714.0
2021-03-24 12:40:00,210.77,211.14,210.25,210.28,367779.0,204.3122,204.6708,203.8081,203.8372,367779.0
2021-03-24 12:50:00,210.28,210.29,209.83,210.05,81082.0,203.8372,203.8469,203.401,203.6142,81082.0
2021-03-24 13:00:00,210.04,210.11,209.7,209.9,110475.0,203.6045,203.6724,203.2749,203.4688,110475.0
2021-03-24 13:10:00,209.91,210.0,209.52,209.59,83307.0,203.4785,203.5657,203.1005,203.1683,83307.0
2021-03-24 13:20:00,209.61,209.82,209.53,209.68,57784.0,203.1877,203.3913,203.1101,203.2556,57784.0
2021-03-24 13:30:00,209.66,209.68,209.17,209.38,81832.0,203.2362,203.2556,202.7612,202.9647,81832.0
2021-03-24 13:40:00,209.37,209.5,208.82,209.25,96195.0,202.955,203.0811,202.4219,202.8387,96195.0
2021-03-24 13:50:00,209.26,209.67,209.04,209.59,142944.0,202.8484,203.2459,202.6352,203.1683,142944.0
2021-03-24 14:00:00,209.6,209.79,209.31,209.69,67416.0,203.178,203.3622,202.8969,203.2652,67416.0
2021-03-24 14:10:00,209.69,210.13,209.61,210.04,85039.0,203.2652,203.6918,203.1877,203.6045,85039.0
2021-03-24 14:20:00,210.0,210.26,209.58,209.58,74760.0,203.5657,203.8178,203.1586,203.1586,74760.0
2021-03-24 14:30:00,209.51,209.51,209.09,209.26,72992.0,203.0908,203.0908,202.6836,202.8484,72992.0
2021-03-24 14:40:00,209.25,209.37,208.91,209.18,108014.0,202.8387,202.955,202.5091,202.7709,108014.0
2021-03-24 14:50:00,209.15,209.15,208.57,208.74,90807.0,202.7418,202.7418,202.1796,202.3444,90807.0
2021-03-24 15:00:00,208.76,209.05,208.57,209.01,119867.0,202.3637,202.6449,202.1796,202.6061,119867.0
2021-03-24 15:10:00,209.02,209.24,208.86,209.14,85407.0,202.6158,202.829,202.4607,202.7321,85407.0
2021-03-24 15:20:00,209.1,209.13,208.66,208.82,106643.0,202.6933,202.7224,202.2668,202.4219,106643.0
2021-03-24 15:30:00,208.86,208.94,208.57,208.67,151552.0,202.4607,202.5382,202.1796,202.2765,151552.0
2021-03-24 15:40:00,208.68,209.19,208.62,208.77,174675.0,202.2862,202.7806,202.228,202.3734,174675.0
2021-03-24 15:50:00,208.81,208.86,207.93,208.0,429265.0,202.4122,202.4607,201.5592,201.627,429265.0
2021-03-25 09:30:00,207.67,208.47,206.8,207.93,345247.0,201.3071,202.0826,200.4638,201.5592,345247.0
2021-03-25 09:40:00,207.94,208.35,207.3,208.3,152584.0,201.5689,201.9663,200.9485,201.9178,152584.0
2021-03-25 09:50:00,208.19,208.5,207.77,208.18,148771.0,201.8112,202.1117,201.4041,201.8015,148771.0
2021-03-25 10:00:00,208.17,208.62,208.09,208.57,85487.0,201.7918,202.228,201.7143,202.1796,85487.0
2021-03-25 10:10:00,208.63,208.82,208.11,208.17,108467.0,202.2377,202.4219,201.7337,201.7918,108467.0
2021-03-25 10:20:00,208.18,208.63,207.26,207.37,119198.0,201.8015,202.2377,200.9097,201.0163,119198.0
2021-03-25 10:30:00,207.37,207.45,206.96,207.03,92448.0,201.0163,201.0939,200.6189,200.6867,92448.0
2021-03-25 10:40:00,207.1,207.1,205.91,206.03,193681.0,200.7546,200.7546,199.6011,199.7174,193681.0
2021-03-25 10:50:00,206.05,206.5,205.78,206.43,137042.0,199.7368,200.173,199.475,200.1051,137042.0
2021-03-25 11:00:00,206.41,206.75,205.97,206.41,80822.0,200.0857,200.4153,199.6592,200.0857,80822.0
2021-03-25 11:10:00,206.45,206.9,206.35,206.9,69404.0,200.1245,200.5607,200.0276,200.5607,69404.0
2021-03-25 11:20:00,206.88,207.18,206.69,207.03,65242.0,200.5413,200.8321,200.3572,200.6867,65242.0
2021-03-25 11:30:00,207.03,207.56,207.03,207.29,79858.0,200.6867,201.2005,200.6867,200.9388,79858.0
2021-03-25 11:40:00,207.31,207.75,207.2,207.59,71548.0,200.9582,201.3847,200.8515,201.2296,71548.0
2021-03-25 11:50:00,207.55,208.16,207.47,208.08,87421.0,201.1908,201.7821,201.1133,201.7046,87421.0
2021-03-25 12:00:00,208.05,208.17,207.5,207.56,73127.0,201.6755,201.7918,201.1423,201.2005,73127.0
2021-03-25 12:10:00,207.59,207.84,207.5,207.82,35061.0,201.2296,201.4719,201.1423,201.4525,35061.0
2021-03-25 12:20:00,207.84,207.91,207.34,207.34,79408.0,201.4719,201.5398,200.9872,200.9872,79408.0
2021-03-25 12:30:00,207.38,207.46,207.0,207.15,53121.0,201.026,201.1036,200.6577,200.8031,53121.0
2021-03-25 12:40:00,207.12,207.29,206.96,207.12,47640.0,200.774,200.9388,200.6189,200.774,47640.0
2021-03-25 12:50:00,207.12,207.5,207.03,207.49,43083.0,200.774,201.1423,200.6867,201.1327,43083.0
2021-03-25 13:00:00,207.47,208.05,207.19,208.03,100765.0,201.1133,201.6755,200.8418,201.6561,100765.0
2021-03-25 13:10:00,208.06,208.3,207.9,208.0,59358.0,201.6852,201.9178,201.5301,201.627,59358.0
2021-03-25 13:20:00,208.02,208.14,207.9,208.0,46075.0,201.6464,201.7627,201.5301,201.627,46075.0
2021-03-25 13:30:00,208.04,208.17,207.61,208.01,54208.0,201.6658,201.7918,201.249,201.6367,54208.0
2021-03-25 13:40:00,208.0,208.45,207.83,207.99,73036.0,201.627,202.0632,201.4622,201.6173,73036.0
2021-03-25 13:50:00,207.99,208.08,207.66,207.74,50185.0,201.6173,201.7046,201.2974,201.375,50185.0
2021-03-25 14:00:00,207.77,207.77,207.38,207.44,51042.0,201.4041,201.4041,201.026,201.0842,51042.0
2021-03-25 14:10:00,207.36,207.73,207.2,207.73,56236.0,201.0066,201.3653,200.8515,201.3653,56236.0
2021-03-25 14:20:00,207.69,207.71,207.38,207.51,57576.0,201.3265,201.3459,201.026,201.152,57576.0
2021-03-25 14:30:00,207.5,207.85,207.4,207.63,59758.0,201.1423,201.4816,201.0454,201.2684,59758.0
2021-03-25 14:40:00,207.6,207.94,207.54,207.89,46660.0,201.2393,201.5689,201.1811,201.5204,46660.0
2021-03-25 14:50:00,207.9,208.28,207.85,208.04,47252.0,201.5301,201.8984,201.4816,201.6658,47252.0
2021-03-25 15:00:00,208.01,208.53,208.01,208.38,82500.0,201.6367,202.1408,201.6367,201.9954,82500.0
2021-03-25 15:10:00,208.4,208.6,208.25,208.44,61886.0,202.0148,202.2086,201.8694,202.0535,61886.0
2021-03-25 15:20:00,208.41,208.59,208.22,208.49,74896.0,202.0245,202.1989,201.8403,202.102,74896.0
2021-03-25 15:30:00,208.49,208.78,208.16,208.31,122276.0,202.102,202.3831,201.7821,201.9275,122276.0
2021-03-25 15:40:00,208.33,208.43,208.06,208.33,216727.0,201.9469,202.0439,201.6852,201.9469,216727.0
2021-03-25 15:50:00,208.37,208.61,207.97,208.03,425985.0,201.9857,202.2183,201.5979,201.6561,425985.0
2021-03-26 09:30:00,208.25,210.11,207.7,209.92,359764.0,201.8694,203.6724,201.3362,203.4882,359764.0
2021-03-26 09:40:00,209.92,210.29,209.23,209.27,152425.0,203.4882,203.8469,202.8193,202.8581,152425.0
2021-03-26 09:50:00,209.26,209.76,208.9,209.72,96776.0,202.8484,203.3331,202.4994,203.2943,96776.0
2021-03-26 10:00:00,209.73,210.39,209.49,210.17,106733.0,203.304,203.9438,203.0714,203.7305,106733.0
2021-03-26 10:10:00,210.15,210.49,209.97,210.37,72196.0,203.7112,204.0407,203.5367,203.9244,72196.0
2021-03-26 10:20:00,210.39,210.43,210.11,210.31,69966.0,203.9438,203.9826,203.6724,203.8662,69966.0
2021-03-26 10:30:00,210.34,210.65,210.21,210.26,89979.0,203.8953,204.1958,203.7693,203.8178,89979.0
2021-03-26 10:40:00,210.26,210.75,210.11,210.74,79643.0,203.8178,204.2928,203.6724,204.2831,79643.0
2021-03-26 10:50:00,210.69,210.77,210.05,210.17,81522.0,204.2346,204.3122,203.6142,203.7305,81522.0
2021-03-26 11:00:00,210.17,210.79,210.1,210.69,117648.0,203.7305,204.3315,203.6627,204.2346,117648.0
2021-03-26 11:10:00,210.64,210.75,210.32,210.32,107848.0,204.1861,204.2928,203.8759,203.8759,107848.0
2021-03-26 11:20:00,210.32,210.45,209.47,209.68,131163.0,203.8759,204.002,203.052,203.2556,131163.0
2021-03-26 11:30:00,209.64,209.96,209.43,209.88,62613.0,203.2168,203.527,203.0132,203.4494,62613.0
2021-03-26 11:40:00,209.89,210.0,209.62,209.91,58578.0,203.4591,203.5657,203.1974,203.4785,58578.0
2021-03-26 11:50:00,209.91,210.08,209.8,210.06,54620.0,203.4785,203.6433,203.3719,203.6239,54620.0
2021-03-26 12:00:00,210.07,210.21,209.85,210.16,47370.0,203.6336,203.7693,203.4203,203.7208,47370.0
2021-03-26 12:10:00,210.15,210.26,209.81,209.81,49346.0,203.7112,203.8178,203.3816,203.3816,49346.0
2021-03-26 12:20:00,209.82,209.84,209.53,209.78,60842.0,203.3913,203.4106,203.1101,203.3525,60842.0
2021-03-26 12:30:00,209.78,210.07,209.67,210.04,56822.0,203.3525,203.6336,203.2459,203.6045,56822.0
2021-03-26 12:40:00,210.07,210.44,210.0,210.44,32417.0,203.6336,203.9923,203.5657,203.9923,32417.0
2021-03-26 12:50:00,210.44,210.59,210.27,210.59,57277.0,203.9923,204.1377,203.8275,204.1377,57277.0
2021-03-26 13:00:00,210.6,211.1,210.53,211.04,87356.0,204.1474,204.632,204.0795,204.5739,87356.0
2021-03-26 13:10:00,211.02,211.13,210.86,210.89,47756.0,204.5545,204.6611,204.3994,204.4285,47756.0
2021-03-26 13:20:00,210.93,211.25,210.93,211.19,45355.0,204.4673,204.7774,204.4673,204.7193,45355.0
2021-03-26 13:30:00,211.15,211.27,210.98,211.03,59801.0,204.6805,204.7968,204.5157,204.5642,59801.0
2021-03-26 13:40:00,211.07,211.14,210.84,210.93,81144.0,204.603,204.6708,204.38,204.4673,81144.0
2021-03-26 13:50:00,210.91,211.27,210.81,211.2,87441.0,204.4479,204.7968,204.3509,204.729,87441.0
2021-03-26 14:00:00,211.19,211.34,210.89,210.93,116568.0,204.7193,204.8647,204.4285,204.4673,116568.0
2021-03-26 14:10:00,210.93,210.98,210.48,210.94,107573.0,204.4673,204.5157,204.031,204.4769,107573.0
2021-03-26 14:20:00,210.92,211.25,210.9,211.15,85967.0,204.4576,204.7774,204.4382,204.6805,85967.0
2021-03-26 14:30:00,211.11,212.12,211.04,212.09,231111.0,204.6417,205.6208,204.5739,205.5917,231111.0
2021-03-26 14:40:00,212.05,212.1,211.44,211.48,94761.0,205.5529,205.6014,204.9616,205.0004,94761.0
2021-03-26 14:50:00,211.45,212.07,211.43,211.78,87459.0,204.9713,205.5723,204.9519,205.2912,87459.0
2021-03-26 15:00:00,211.76,212.38,211.71,212.24,130693.0,205.2718,205.8728,205.2234,205.7371,130693.0
2021-03-26 15:10:00,212.22,212.78,212.17,212.64,121022.0,205.7177,206.2606,205.6693,206.1249,121022.0
2021-03-26 15:20:00,212.62,212.79,212.21,212.24,81699.0,206.1055,206.2703,205.708,205.7371,81699.0
2021-03-26 15:30:00,212.25,212.29,211.85,212.04,220900.0,205.7468,205.7856,205.3591,205.5432,220900.0
2021-03-26 15:40:00,212.05,212.36,212.01,212.36,193959.0,205.5529,205.8534,205.5142,205.8534,193959.0
2021-03-26 15:50:00,212.37,213.7,212.3,213.4,487299.0,205.8631,207.1524,205.7953,206.8616,487299.0
2021-03-29 09:30:00,212.45,213.77,212.25,213.32,405946.0,205.9407,207.2202,205.7468,206.784,405946.0
2021-03-29 09:40:00,213.38,213.38,212.26,212.31,138211.0,206.8422,206.8422,205.7565,205.805,138211.0
2021-03-29 09:50:00,212.29,212.65,211.5,212.02,130659.0,205.7856,206.1346,205.0198,205.5239,130659.0
2021-03-29 10:00:00,212.02,212.14,211.12,211.68,146374.0,205.5239,205.6402,204.6514,205.1943,146374.0
2021-03-29 10:10:00,211.71,212.8,211.69,212.53,107981.0,205.2234,206.28,205.204,206.0182,107981.0
2021-03-29 10:20:00,212.53,213.04,212.41,212.44,112645.0,206.0182,206.5126,205.9019,205.931,112645.0
2021-03-29 10:30:00,212.41,213.2,212.34,213.15,99928.0,205.9019,206.6677,205.8341,206.6192,99928.0
2021-03-29 10:40:00,213.13,213.54,212.91,213.32,74880.0,206.5998,206.9973,206.3866,206.784,74880.0
2021-03-29 10:50:00,213.29,213.86,213.28,213.68,94005.0,206.7549,207.3075,206.7452,207.133,94005.0
2021-03-29 11:00:00,213.65,213.95,213.47,213.76,71445.0,207.1039,207.3947,206.9294,207.2105,71445.0
2021-03-29 11:10:00,213.81,214.2,213.09,213.93,144237.0,207.259,207.6371,206.5611,207.3753,144237.0
2021-03-29 11:20:00,213.9,214.23,213.68,214.13,57216.0,207.3463,207.6661,207.133,207.5692,57216.0
2021-03-29 11:30:00,214.15,214.15,213.56,213.8,68991.0,207.5886,207.5886,207.0167,207.2493,68991.0
2021-03-29 11:40:00,213.82,213.82,212.99,213.13,64656.0,207.2687,207.2687,206.4641,206.5998,64656.0
2021-03-29 11:50:00,213.17,213.49,213.09,213.09,41706.0,206.6386,206.9488,206.5611,206.5611,41706.0
2021-03-29 12:00:00,213.1,213.42,212.86,213.17,56991.0,206.5708,206.881,206.3381,206.6386,56991.0
2021-03-29 12:10:00,213.2,213.28,212.87,213.11,67874.0,206.6677,206.7452,206.3478,206.5805,67874.0
2021-03-29 12:20:00,213.16,213.65,213.06,213.56,50483.0,206.6289,207.1039,206.532,207.0167,50483.0
2021-03-29 12:30:00,213.53,213.8,213.36,213.73,38994.0,206.9876,207.2493,206.8228,207.1815,38994.0
2021-03-29 12:40:00,213.74,214.13,213.56,214.08,47335.0,207.1912,207.5692,207.0167,207.5207,47335.0
2021-03-29 12:50:00,214.12,214.25,213.97,214.1,38184.0,207.5595,207.6855,207.4141,207.5401,38184.0
2021-03-29 13:00:00,214.1,214.72,214.09,214.32,66057.0,207.5401,208.1411,207.5304,207.7534,66057.0
2021-03-29 13:10:00,214.31,214.71,214.29,214.45,32890.0,207.7437,208.1314,207.7243,207.8794,32890.0
2021-03-29 13:20:00,214.36,214.52,214.31,214.45,30618.0,207.7922,207.9473,207.7437,207.8794,30618.0
2021-03-29 13:30:00,214.42,214.93,214.37,214.77,54966.0,207.8503,208.3447,207.8019,208.1896,54966.0
2021-03-29 13:40:00,214.81,215.29,214.74,215.08,92889.0,208.2284,208.6937,208.1605,208.4901,92889.0
2021-03-29 13:50:00,215.11,215.18,214.89,215.1,42942.0,208.5192,208.587,208.3059,208.5095,42942.0
2021-03-29 14:00:00,215.1,215.12,214.83,214.96,52851.0,208.5095,208.5289,208.2478,208.3738,52851.0
2021-03-29 14:10:00,214.93,214.94,214.5,214.67,52492.0,208.3447,208.3544,207.9279,208.0927,52492.0
2021-03-29 14:20:00,214.69,214.81,214.58,214.73,45026.0,208.112,208.2284,208.0054,208.1508,45026.0
2021-03-29 14:30:00,214.68,214.71,214.41,214.46,39159.0,208.1024,208.1314,207.8406,207.8891,39159.0
2021-03-29 14:40:00,214.49,214.93,214.42,214.9,54512.0,207.9182,208.3447,207.8503,208.3156,54512.0
2021-03-29 14:50:00,214.86,214.96,214.33,214.58,128946.0,208.2768,208.3738,207.7631,208.0054,128946.0
2021-03-29 15:00:00,214.6,214.83,214.5,214.74,64805.0,208.0248,208.2478,207.9279,208.1605,64805.0
2021-03-29 15:10:00,214.72,214.79,214.49,214.67,53390.0,208.1411,208.209,207.9182,208.0927,53390.0
2021-03-29 15:20:00,214.66,215.12,214.66,215.1,73233.0,208.083,208.5289,208.083,208.5095,73233.0
2021-03-29 15:30:00,215.12,215.18,214.97,215.03,89392.0,208.5289,208.587,208.3835,208.4416,89392.0
2021-03-29 15:40:00,215.02,215.09,214.5,214.83,83384.0,208.4319,208.4998,207.9279,208.2478,83384.0
2021-03-29 15:50:00,214.81,215.07,214.33,214.52,429490.0,208.2284,208.4804,207.7631,207.9473,429490.0
2021-03-30 09:30:00,213.01,214.15,212.48,213.02,347465.0,206.4835,207.5886,205.9698,206.4932,347465.0
2021-03-30 09:40:00,212.96,213.7,212.56,213.69,191853.0,206.4351,207.1524,206.0473,207.1427,191853.0
2021-03-30 09:50:00,213.7,213.9,213.12,213.68,80354.0,207.1524,207.3463,206.5902,207.133,80354.0
2021-03-30 10:00:00,213.68,213.72,212.85,213.1,90374.0,207.133,207.1718,206.3284,206.5708,90374.0
2021-03-30 10:10:00,213.2,213.64,213.0,213.0,66869.0,206.6677,207.0942,206.4738,206.4738,66869.0
2021-03-30 10:20:00,212.97,213.42,212.71,213.37,87554.0,206.4447,206.881,206.1927,206.8325,87554.0
2021-03-30 10:30:00,213.37,213.54,213.13,213.17,55846.0,206.8325,206.9973,206.5998,206.6386,55846.0
2021-03-30 10:40:00,213.16,213.31,212.81,213.22,50180.0,206.6289,206.7743,206.2897,206.6871,50180.0
2021-03-30 10:50:00,213.22,213.26,212.57,212.62,58483.0,206.6871,206.7259,206.057,206.1055,58483.0
2021-03-30 11:00:00,212.62,212.8,212.32,212.51,61315.0,206.1055,206.28,205.8147,205.9988,61315.0
2021-03-30 11:10:00,212.5,212.6,212.17,212.29,77980.0,205.9891,206.0861,205.6693,205.7856,77980.0
2021-03-30 11:20:00,212.31,212.5,212.08,212.49,72380.0,205.805,205.9891,205.582,205.9795,72380.0
2021-03-30 11:30:00,212.49,212.75,212.32,212.72,58943.0,205.9795,206.2315,205.8147,206.2024,58943.0
2021-03-30 11:40:00,212.73,212.95,212.55,212.58,50321.0,206.2121,206.4254,206.0376,206.0667,50321.0
2021-03-30 11:50:00,212.56,212.68,212.46,212.65,39561.0,206.0473,206.1636,205.9504,206.1346,39561.0
2021-03-30 12:00:00,212.63,212.83,212.52,212.58,46313.0,206.1152,206.309,206.0085,206.0667,46313.0
2021-03-30 12:10:00,212.52,212.56,212.13,212.25,41963.0,206.0085,206.0473,205.6305,205.7468,41963.0
2021-03-30 12:20:00,212.22,212.22,211.99,212.05,51660.0,205.7177,205.7177,205.4948,205.5529,51660.0
2021-03-30 12:30:00,211.99,212.24,211.93,212.18,42106.0,205.4948,205.7371,205.4366,205.679,42106.0
2021-03-30 12:40:00,212.15,212.22,211.9,212.05,43014.0,205.6499,205.7177,205.4075,205.5529,43014.0
2021-03-30 12:50:00,212.04,212.4,211.95,212.09,38949.0,205.5432,205.8922,205.456,205.5917,38949.0
2021-03-30 13:00:00,212.07,212.32,211.94,212.28,56303.0,205.5723,205.8147,205.4463,205.7759,56303.0
2021-03-30 13:10:00,212.27,212.69,212.24,212.44,55396.0,205.7662,206.1733,205.7371,205.931,55396.0
2021-03-30 13:20:00,212.43,212.62,212.42,212.52,31117.0,205.9213,206.1055,205.9116,206.0085,31117.0
2021-03-30 13:30:00,212.54,212.63,212.32,212.5,35330.0,206.0279,206.1152,205.8147,205.9891,35330.0
2021-03-30 13:40:00,212.54,213.01,212.49,212.92,59588.0,206.0279,206.4835,205.9795,206.3963,59588.0
2021-03-30 13:50:00,212.97,213.21,212.97,213.09,48766.0,206.4447,206.6774,206.4447,206.5611,48766.0
2021-03-30 14:00:00,213.09,213.21,212.91,212.99,48437.0,206.5611,206.6774,206.3866,206.4641,48437.0
2021-03-30 14:10:00,212.99,213.06,212.79,212.92,57472.0,206.4641,206.532,206.2703,206.3963,57472.0
2021-03-30 14:20:00,212.91,212.97,212.68,212.8,56790.0,206.3866,206.4447,206.1636,206.28,56790.0
2021-03-30 14:30:00,212.78,212.9,212.6,212.7,43450.0,206.2606,206.3769,206.0861,206.183,43450.0
2021-03-30 14:40:00,212.7,212.73,212.3,212.69,82754.0,206.183,206.2121,205.7953,206.1733,82754.0
2021-03-30 14:50:00,212.69,212.85,212.5,212.78,41745.0,206.1733,206.3284,205.9891,206.2606,41745.0
2021-03-30 15:00:00,212.74,212.91,212.6,212.63,45131.0,206.2218,206.3866,206.0861,206.1152,45131.0
2021-03-30 15:10:00,212.61,212.68,212.39,212.5,58395.0,206.0958,206.1636,205.8825,205.9891,58395.0
2021-03-30 15:20:00,212.51,212.77,212.46,212.68,56086.0,205.9988,206.2509,205.9504,206.1636,56086.0
2021-03-30 15:30:00,212.67,212.74,212.44,212.5,85424.0,206.1539,206.2218,205.931,205.9891,85424.0
2021-03-30 15:40:00,212.47,212.68,212.34,212.5,158076.0,205.9601,206.1636,205.8341,205.9891,158076.0
2021-03-30 15:50:00,212.49,212.49,211.41,212.04,595059.0,205.9795,205.9795,204.9325,205.5432,595059.0
2021-03-31 09:30:00,212.55,214.11,212.54,213.38,392549.0,206.0376,207.5498,206.0279,206.8422,392549.0
2021-03-31 09:40:00,213.49,213.84,211.91,212.02,205311.0,206.9488,207.2881,205.4172,205.5239,205311.0
2021-03-31 09:50:00,212.0,212.23,211.54,212.21,183097.0,205.5045,205.7274,205.0586,205.708,183097.0
2021-03-31 10:00:00,212.12,212.68,211.89,212.48,174082.0,205.6208,206.1636,205.3978,205.9698,174082.0
2021-03-31 10:10:00,212.49,212.73,211.62,211.97,156115.0,205.9795,206.2121,205.1361,205.4754,156115.0
2021-03-31 10:20:00,211.99,212.49,211.96,212.21,98836.0,205.4948,205.9795,205.4657,205.708,98836.0
2021-03-31 10:30:00,212.21,212.67,212.12,212.35,103694.0,205.708,206.1539,205.6208,205.8437,103694.0
2021-03-31 10:40:00,212.36,212.68,212.22,212.52,105856.0,205.8534,206.1636,205.7177,206.0085,105856.0
2021-03-31 10:50:00,212.52,212.91,212.45,212.46,103774.0,206.0085,206.3866,205.9407,205.9504,103774.0
2021-03-31 11:00:00,212.46,213.27,212.41,212.44,114365.0,205.9504,206.7356,205.9019,205.931,114365.0
2021-03-31 11:10:00,212.44,212.44,212.09,212.15,57897.0,205.931,205.931,205.5917,205.6499,57897.0
2021-03-31 11:20:00,212.14,212.61,212.01,212.55,85307.0,205.6402,206.0958,205.5142,206.0376,85307.0
2021-03-31 11:30:00,212.49,212.67,212.46,212.49,64778.0,205.9795,206.1539,205.9504,205.9795,64778.0
2021-03-31 11:40:00,212.46,212.57,212.08,212.12,92630.0,205.9504,206.057,205.582,205.6208,92630.0
2021-03-31 11:50:00,212.1,212.53,211.94,212.48,114982.0,205.6014,206.0182,205.4463,205.9698,114982.0
2021-03-31 12:00:00,212.48,212.67,212.35,212.52,98375.0,205.9698,206.1539,205.8437,206.0085,98375.0
2021-03-31 12:10:00,212.52,212.68,212.45,212.54,71640.0,206.0085,206.1636,205.9407,206.0279,71640.0
2021-03-31 12:20:00,212.52,212.62,212.46,212.5,62710.0,206.0085,206.1055,205.9504,205.9891,62710.0
2021-03-31 12:30:00,212.5,212.93,212.46,212.92,49171.0,205.9891,206.406,205.9504,206.3963,49171.0
2021-03-31 12:40:00,212.91,213.06,212.87,213.01,76844.0,206.3866,206.532,206.3478,206.4835,76844.0
2021-03-31 12:50:00,213.02,213.09,212.61,212.63,61697.0,206.4932,206.5611,206.0958,206.1152,61697.0
2021-03-31 13:00:00,212.62,212.78,212.57,212.7,57129.0,206.1055,206.2606,206.057,206.183,57129.0
2021-03-31 13:10:00,212.7,212.95,212.66,212.8,67809.0,206.183,206.4254,206.1442,206.28,67809.0
2021-03-31 13:20:00,212.79,213.23,212.7,213.13,110071.0,206.2703,206.6968,206.183,206.5998,110071.0
2021-03-31 13:30:00,213.13,213.24,212.89,212.97,59372.0,206.5998,206.7065,206.3672,206.4447,59372.0
2021-03-31 13:40:00,212.96,212.98,212.74,212.85,87644.0,206.4351,206.4544,206.2218,206.3284,87644.0
2021-03-31 13:50:00,212.85,212.97,212.73,212.9,38201.0,206.3284,206.4447,206.2121,206.3769,38201.0
2021-03-31 14:00:00,212.86,212.92,212.64,212.69,42908.0,206.3381,206.3963,206.1249,206.1733,42908.0
2021-03-31 14:10:00,212.71,212.81,212.42,212.46,69461.0,206.1927,206.2897,205.9116,205.9504,69461.0
2021-03-31 14:20:00,212.43,212.58,212.36,212.52,99873.0,205.9213,206.0667,205.8534,206.0085,99873.0
2021-03-31 14:30:00,212.53,212.68,212.31,212.33,70547.0,206.0182,206.1636,205.805,205.8244,70547.0
2021-03-31 14:40:00,212.33,212.61,212.15,212.58,108232.0,205.8244,206.0958,205.6499,206.0667,108232.0
2021-03-31 14:50:00,212.58,212.71,212.46,212.51,80700.0,206.0667,206.1927,205.9504,205.9988,80700.0
2021-03-31 15:00:00,212.52,212.74,212.43,212.67,102795.0,206.0085,206.2218,205.9213,206.1539,102795.0
2021-03-31 15:10:00,212.66,212.69,212.36,212.45,102865.0,206.1442,206.1733,205.8534,205.9407,102865.0
2021-03-31 15:20:00,212.44,212.44,212.12,212.39,109001.0,205.931,205.931,205.6208,205.8825,109001.0
2021-03-31 15:30:00,212.38,212.99,212.31,212.47,208975.0,205.8728,206.4641,205.805,205.9601,208975.0
2021-03-31 15:40:00,212.4,212.45,212.12,212.26,167945.0,205.8922,205.9407,205.6208,205.7565,167945.0
2021-03-31 15:50:00,212.38,213.06,212.1,212.25,826736.0,205.8728,206.532,205.6014,205.7468,826736.0
2021-04-01 09:30:00,213.83,215.14,212.3,214.36,513209.0,207.2784,208.5483,205.7953,207.7922,513209.0
2021-04-01 09:40:00,214.36,215.65,214.25,214.84,234475.0,207.7922,209.0426,207.6855,208.2575,234475.0
2021-04-01 09:50:00,214.89,215.88,214.86,215.86,127999.0,208.3059,209.2656,208.2768,209.2462,127999.0
2021-04-01 10:00:00,215.86,216.27,215.64,215.76,201694.0,209.2462,209.6436,209.0329,209.1493,201694.0
2021-04-01 10:10:00,215.82,217.13,215.79,217.12,236062.0,209.2074,210.4773,209.1783,210.4676,236062.0
2021-04-01 10:20:00,217.12,217.74,216.99,217.37,240166.0,210.4676,211.0686,210.3416,210.7099,240166.0
2021-04-01 10:30:00,217.38,217.45,216.82,216.92,117708.0,210.7196,210.7875,210.1768,210.2737,117708.0
2021-04-01 10:40:00,216.94,217.3,216.85,217.04,92536.0,210.2931,210.6421,210.2059,210.39,92536.0
2021-04-01 10:50:00,217.05,217.34,216.9,217.31,106995.0,210.3997,210.6809,210.2543,210.6518,106995.0
2021-04-01 11:00:00,217.3,217.6,216.65,216.89,117430.0,210.6421,210.9329,210.012,210.2446,117430.0
2021-04-01 11:10:00,216.9,217.02,216.54,216.56,121722.0,210.2543,210.3707,209.9054,209.9248,121722.0
2021-04-01 11:20:00,216.58,216.66,216.13,216.35,89825.0,209.9441,210.0217,209.5079,209.7212,89825.0
2021-04-01 11:30:00,216.35,216.53,216.27,216.39,64268.0,209.7212,209.8957,209.6436,209.76,64268.0
2021-04-01 11:40:00,216.41,216.5,216.14,216.36,48586.0,209.7793,209.8666,209.5176,209.7309,48586.0
2021-04-01 11:50:00,216.37,216.49,216.12,216.12,49003.0,209.7406,209.8569,209.4982,209.4982,49003.0
2021-04-01 12:00:00,216.14,216.47,216.01,216.29,83810.0,209.5176,209.8375,209.3916,209.663,83810.0
2021-04-01 12:10:00,216.26,216.38,215.98,215.99,79017.0,209.6339,209.7503,209.3625,209.3722,79017.0
2021-04-01 12:20:00,216.01,216.03,215.7,215.95,44389.0,209.3916,209.411,209.0911,209.3334,44389.0
2021-04-01 12:30:00,215.98,216.3,215.98,216.28,37586.0,209.3625,209.6727,209.3625,209.6533,37586.0
2021-04-01 12:40:00,216.29,216.29,216.06,216.23,34009.0,209.663,209.663,209.4401,209.6049,34009.0
2021-04-01 12:50:00,216.22,216.4,216.18,216.23,50293.0,209.5952,209.7697,209.5564,209.6049,50293.0
2021-04-01 13:00:00,216.28,216.3,216.11,216.18,34005.0,209.6533,209.6727,209.4885,209.5564,34005.0
2021-04-01 13:10:00,216.21,216.34,216.06,216.12,29191.0,209.5855,209.7115,209.4401,209.4982,29191.0
2021-04-01 13:20:00,216.12,216.18,215.89,215.93,61101.0,209.4982,209.5564,209.2753,209.3141,61101.0
2021-04-01 13:30:00,215.97,216.05,215.86,215.98,37184.0,209.3528,209.4304,209.2462,209.3625,37184.0
2021-04-01 13:40:00,215.98,216.28,215.9,216.15,62510.0,209.3625,209.6533,209.285,209.5273,62510.0
2021-04-01 13:50:00,216.15,216.33,216.1,216.23,45463.0,209.5273,209.7018,209.4788,209.6049,45463.0
2021-04-01 14:00:00,216.24,216.29,216.16,216.18,45868.0,209.6146,209.663,209.537,209.5564,45868.0
2021-04-01 14:10:00,216.17,216.47,216.17,216.41,52699.0,209.5467,209.8375,209.5467,209.7793,52699.0
2021-04-01 14:20:00,216.42,216.57,216.31,216.38,33599.0,209.789,209.9344,209.6824,209.7503,33599.0
2021-04-01 14:30:00,216.36,216.52,216.3,216.45,49362.0,209.7309,209.886,209.6727,209.8181,49362.0
2021-04-01 14:40:00,216.45,216.62,216.4,216.57,47593.0,209.8181,209.9829,209.7697,209.9344,47593.0
2021-04-01 14:50:00,216.56,216.59,216.39,216.45,72842.0,209.9248,209.9538,209.76,209.8181,72842.0
2021-04-01 15:00:00,216.43,216.46,216.23,216.34,51473.0,209.7987,209.8278,209.6049,209.7115,51473.0
2021-04-01 15:10:00,216.35,216.38,216.14,216.24,74065.0,209.7212,209.7503,209.5176,209.6146,74065.0
2021-04-01 15:20:00,216.27,216.3,215.93,216.2,70713.0,209.6436,209.6727,209.3141,209.5758,70713.0
2021-04-01 15:30:00,216.2,216.21,215.88,215.96,89754.0,209.5758,209.5855,209.2656,209.3431,89754.0
2021-04-01 15:40:00,215.94,216.35,215.75,216.31,109307.0,209.3237,209.7212,209.1396,209.6824,109307.0
2021-04-01 15:50:00,216.33,216.9,216.3,216.89,285773.0,209.7018,210.2543,209.6727,210.2446,285773.0
2021-04-05 09:30:00,218.6,218.76,217.39,217.77,237653.0,211.9022,212.0573,210.7293,211.0977,237653.0
2021-04-05 09:40:00,217.78,217.87,217.41,217.46,155839.0,211.1074,211.1946,210.7487,210.7972,155839.0
2021-04-05 09:50:00,217.45,218.58,217.3,218.3,76463.0,210.7875,211.8829,210.6421,211.6114,76463.0
2021-04-05 10:00:00,218.31,218.4,217.87,218.05,59645.0,211.6211,211.7084,211.1946,211.3691,59645.0
2021-04-05 10:10:00,218.06,218.37,217.6,218.36,69124.0,211.3788,211.6793,210.9329,211.6696,69124.0
2021-04-05 10:20:00,218.34,218.86,218.23,218.23,172506.0,211.6502,212.1543,211.5436,211.5436,172506.0
2021-04-05 10:30:00,218.24,218.86,218.12,218.54,88523.0,211.5533,212.1543,211.437,211.8441,88523.0
2021-04-05 10:40:00,218.56,219.35,218.56,219.35,112980.0,211.8635,212.6293,211.8635,212.6293,112980.0
2021-04-05 10:50:00,219.3,219.72,219.18,219.18,155884.0,212.5808,212.9879,212.4645,212.4645,155884.0
2021-04-05 11:00:00,219.16,219.69,219.03,219.57,84074.0,212.4451,212.9589,212.3191,212.8425,84074.0
2021-04-05 11:10:00,219.52,219.9,219.46,219.86,132765.0,212.7941,213.1624,212.7359,213.1236,132765.0
2021-04-05 11:20:00,219.86,220.0,219.62,219.76,73746.0,213.1236,213.2594,212.891,213.0267,73746.0
2021-04-05 11:30:00,219.76,220.04,219.61,219.89,229268.0,213.0267,213.2981,212.8813,213.1527,229268.0
2021-04-05 11:40:00,219.91,220.06,219.75,219.99,148714.0,213.1721,213.3175,213.017,213.2497,148714.0
2021-04-05 11:50:00,220.0,220.22,219.73,220.09,111820.0,213.2594,213.4726,212.9976,213.3466,111820.0
2021-04-05 12:00:00,220.08,220.1,219.75,219.96,81186.0,213.3369,213.3563,213.017,213.2206,81186.0
2021-04-05 12:10:00,219.93,220.19,219.88,220.03,74715.0,213.1915,213.4435,213.143,213.2884,74715.0
2021-04-05 12:20:00,220.04,220.25,219.95,220.23,48368.0,213.2981,213.5017,213.2109,213.4823,48368.0
2021-04-05 12:30:00,220.23,220.51,220.2,220.43,77009.0,213.4823,213.7537,213.4532,213.6762,77009.0
2021-04-05 12:40:00,220.45,220.47,220.05,220.07,61518.0,213.6956,213.715,213.3078,213.3272,61518.0
2021-04-05 12:50:00,220.09,220.16,219.88,220.13,52224.0,213.3466,213.4145,213.143,213.3854,52224.0
2021-04-05 13:00:00,220.13,220.35,220.12,220.21,43268.0,213.3854,213.5986,213.3757,213.4629,43268.0
2021-04-05 13:10:00,220.23,220.25,219.92,219.98,48489.0,213.4823,213.5017,213.1818,213.24,48489.0
2021-04-05 13:20:00,219.97,220.01,219.53,219.61,35285.0,213.2303,213.269,212.8038,212.8813,35285.0
2021-04-05 13:30:00,219.61,219.88,219.56,219.56,40545.0,212.8813,213.143,212.8328,212.8328,40545.0
2021-04-05 13:40:00,219.56,219.79,219.54,219.71,46376.0,212.8328,213.0558,212.8134,212.9782,46376.0
2021-04-05 13:50:00,219.72,219.84,219.57,219.83,33623.0,212.9879,213.1043,212.8425,213.0946,33623.0
2021-04-05 14:00:00,219.84,219.86,219.55,219.62,40893.0,213.1043,213.1236,212.8231,212.891,40893.0
2021-04-05 14:10:00,219.7,219.72,219.43,219.44,49625.0,212.9685,212.9879,212.7068,212.7165,49625.0
2021-04-05 14:20:00,219.46,219.48,219.27,219.39,41181.0,212.7359,212.7553,212.5517,212.668,41181.0
2021-04-05 14:30:00,219.41,219.52,219.36,219.51,33062.0,212.6874,212.7941,212.639,212.7844,33062.0
2021-04-05 14:40:00,219.53,219.65,219.28,219.3,65087.0,212.8038,212.9201,212.5614,212.5808,65087.0
2021-04-05 14:50:00,219.3,219.4,219.15,219.39,67827.0,212.5808,212.6777,212.4354,212.668,67827.0
2021-04-05 15:00:00,219.41,219.45,219.15,219.28,64091.0,212.6874,212.7262,212.4354,212.5614,64091.0
2021-04-05 15:10:00,219.24,219.33,219.05,219.32,54862.0,212.5226,212.6099,212.3385,212.6002,54862.0
2021-04-05 15:20:00,219.33,219.37,218.72,218.88,66007.0,212.6099,212.6487,212.0186,212.1737,66007.0
2021-04-05 15:30:00,218.88,218.96,218.62,218.95,94606.0,212.1737,212.2512,211.9216,212.2415,94606.0
2021-04-05 15:40:00,218.95,219.28,218.81,219.1,94951.0,212.2415,212.5614,212.1058,212.3869,94951.0
2021-04-05 15:50:00,219.09,219.29,218.78,219.12,241084.0,212.3772,212.5711,212.0767,212.4063,241084.0
2021-04-06 09:30:00,217.62,218.26,215.34,216.68,429649.0,210.9523,211.5727,208.7421,210.0411,429649.0
2021-04-06 09:40:00,216.61,217.25,216.46,217.03,146281.0,209.9732,210.5936,209.8278,210.3804,146281.0
2021-04-06 09:50:00,217.08,217.92,217.08,217.45,135458.0,210.4288,211.2431,210.4288,210.7875,135458.0
2021-04-06 10:00:00,217.53,217.97,217.45,217.86,58051.0,210.865,211.2916,210.7875,211.1849,58051.0
2021-04-06 10:10:00,217.91,218.13,217.69,218.1,66430.0,211.2334,211.4466,211.0201,211.4176,66430.0
2021-04-06 10:20:00,218.12,218.73,218.05,218.2,96828.0,211.437,212.0283,211.3691,211.5145,96828.0
2021-04-06 10:30:00,218.21,218.41,218.04,218.34,60515.0,211.5242,211.7181,211.3594,211.6502,60515.0
2021-04-06 10:40:00,218.33,218.53,218.05,218.46,70460.0,211.6405,211.8344,211.3691,211.7665,70460.0
2021-04-06 10:50:00,218.43,218.6,218.23,218.41,75818.0,211.7375,211.9022,211.5436,211.7181,75818.0
2021-04-06 11:00:00,218.41,218.85,218.37,218.67,66338.0,211.7181,212.1446,211.6793,211.9701,66338.0
2021-04-06 11:10:00,218.65,219.1,218.62,218.88,73450.0,211.9507,212.3869,211.9216,212.1737,73450.0
2021-04-06 11:20:00,218.87,218.94,218.73,218.84,36596.0,212.164,212.2318,212.0283,212.1349,36596.0
2021-04-06 11:30:00,218.85,219.05,218.6,218.99,69453.0,212.1446,212.3385,211.9022,212.2803,69453.0
2021-04-06 11:40:00,218.98,219.23,218.93,219.03,59184.0,212.2706,212.5129,212.2221,212.3191,59184.0
2021-04-06 11:50:00,219.05,219.07,218.58,218.86,48088.0,212.3385,212.3578,211.8829,212.1543,48088.0
2021-04-06 12:00:00,218.87,219.13,218.85,219.13,71468.0,212.164,212.416,212.1446,212.416,71468.0
2021-04-06 12:10:00,219.13,219.24,218.86,219.24,43490.0,212.416,212.5226,212.1543,212.5226,43490.0
2021-04-06 12:20:00,219.26,219.4,219.02,219.12,54245.0,212.542,212.6777,212.3094,212.4063,54245.0
2021-04-06 12:30:00,219.15,219.17,218.79,218.92,49344.0,212.4354,212.4548,212.0864,212.2124,49344.0
2021-04-06 12:40:00,218.97,219.21,218.92,219.15,33965.0,212.2609,212.4936,212.2124,212.4354,33965.0
2021-04-06 12:50:00,219.14,219.24,218.95,218.95,43445.0,212.4257,212.5226,212.2415,212.2415,43445.0
2021-04-06 13:00:00,218.95,219.01,218.84,218.94,49302.0,212.2415,212.2997,212.1349,212.2318,49302.0
2021-04-06 13:10:00,218.91,219.1,218.88,219.05,42025.0,212.2028,212.3869,212.1737,212.3385,42025.0
2021-04-06 13:20:00,219.06,219.38,218.88,219.05,131019.0,212.3482,212.6583,212.1737,212.3385,131019.0
2021-04-06 13:30:00,219.05,219.35,219.0,219.34,46657.0,212.3385,212.6293,212.29,212.6196,46657.0
2021-04-06 13:40:00,219.33,219.36,219.17,219.2,32731.0,212.6099,212.639,212.4548,212.4839,32731.0
2021-04-06 13:50:00,219.22,219.27,219.05,219.08,27230.0,212.5033,212.5517,212.3385,212.3675,27230.0
2021-04-06 14:00:00,219.1,219.12,218.92,218.94,53287.0,212.3869,212.4063,212.2124,212.2318,53287.0
2021-04-06 14:10:00,218.93,219.08,218.84,218.98,41915.0,212.2221,212.3675,212.1349,212.2706,41915.0
2021-04-06 14:20:00,218.95,219.14,218.9,218.92,46773.0,212.2415,212.4257,212.1931,212.2124,46773.0
2021-04-06 14:30:00,218.95,219.0,218.64,218.81,47239.0,212.2415,212.29,211.941,212.1058,47239.0
2021-04-06 14:40:00,218.81,219.01,218.81,218.95,49183.0,212.1058,212.2997,212.1058,212.2415,49183.0
2021-04-06 14:50:00,218.93,219.06,218.8,218.98,51168.0,212.2221,212.3482,212.0961,212.2706,51168.0
2021-04-06 15:00:00,218.97,219.02,218.64,218.67,56233.0,212.2609,212.3094,211.941,211.9701,56233.0
2021-04-06 15:10:00,218.67,218.86,218.59,218.75,54005.0,211.9701,212.1543,211.8926,212.0477,54005.0
2021-04-06 15:20:00,218.73,218.85,218.59,218.67,63927.0,212.0283,212.1446,211.8926,211.9701,63927.0
2021-04-06 15:30:00,218.68,218.76,218.35,218.38,64576.0,211.9798,212.0573,211.6599,211.689,64576.0
2021-04-06 15:40:00,218.36,218.69,218.32,218.6,89362.0,211.6696,211.9895,211.6308,211.9022,89362.0
2021-04-06 15:50:00,218.59,218.74,218.23,218.73,220349.0,211.8926,212.038,211.5436,212.0283,220349.0
2021-04-07 09:30:00,219.12,220.5,218.64,220.33,340331.0,212.4063,213.744,211.941,213.5792,340331.0
2021-04-07 09:40:00,220.29,221.01,220.13,220.69,187193.0,213.5405,214.2384,213.3854,213.9282,187193.0
2021-04-07 09:50:00,220.77,221.04,220.49,220.51,70249.0,214.0058,214.2675,213.7343,213.7537,70249.0
2021-04-07 10:00:00,220.55,220.82,220.24,220.6,101609.0,213.7925,214.0542,213.492,213.841,101609.0
2021-04-07 10:10:00,220.63,220.63,219.95,220.2,68403.0,213.8701,213.8701,213.2109,213.4532,68403.0
2021-04-07 10:20:00,220.18,220.19,219.79,219.89,55608.0,213.4338,213.4435,213.0558,213.1527,55608.0
2021-04-07 10:30:00,219.94,220.18,219.91,219.94,75035.0,213.2012,213.4338,213.1721,213.2012,75035.0
2021-04-07 10:40:00,219.94,220.43,219.93,220.21,69995.0,213.2012,213.6762,213.1915,213.4629,69995.0
2021-04-07 10:50:00,220.23,220.39,219.98,220.33,47881.0,213.4823,213.6374,213.24,213.5792,47881.0
2021-04-07 11:00:00,220.36,220.56,220.12,220.35,72906.0,213.6083,213.8022,213.3757,213.5986,72906.0
2021-04-07 11:10:00,220.33,220.46,220.0,220.07,71040.0,213.5792,213.7053,213.2594,213.3272,71040.0
2021-04-07 11:20:00,220.1,220.15,219.58,219.78,76201.0,213.3563,213.4048,212.8522,213.0461,76201.0
2021-04-07 11:30:00,219.83,219.95,219.53,219.57,39942.0,213.0946,213.2109,212.8038,212.8425,39942.0
2021-04-07 11:40:00,219.56,219.71,219.41,219.43,42276.0,212.8328,212.9782,212.6874,212.7068,42276.0
2021-04-07 11:50:00,219.42,219.44,219.1,219.41,62379.0,212.6971,212.7165,212.3869,212.6874,62379.0
2021-04-07 12:00:00,219.43,219.72,219.42,219.64,60714.0,212.7068,212.9879,212.6971,212.9104,60714.0
2021-04-07 12:10:00,219.62,219.74,219.47,219.5,56554.0,212.891,213.0073,212.7456,212.7747,56554.0
2021-04-07 12:20:00,219.48,219.6,219.04,219.05,50895.0,212.7553,212.8716,212.3288,212.3385,50895.0
2021-04-07 12:30:00,219.04,219.12,218.82,219.07,61680.0,212.3288,212.4063,212.1155,212.3578,61680.0
2021-04-07 12:40:00,219.07,219.38,218.96,219.25,50862.0,212.3578,212.6583,212.2512,212.5323,50862.0
2021-04-07 12:50:00,219.26,219.5,219.22,219.48,47348.0,212.542,212.7747,212.5033,212.7553,47348.0
2021-04-07 13:00:00,219.49,219.51,219.23,219.34,53017.0,212.765,212.7844,212.5129,212.6196,53017.0
2021-04-07 13:10:00,219.3,219.37,219.24,219.25,36243.0,212.5808,212.6487,212.5226,212.5323,36243.0
2021-04-07 13:20:00,219.24,219.38,218.82,219.13,100576.0,212.5226,212.6583,212.1155,212.416,100576.0
2021-04-07 13:30:00,219.11,219.48,219.11,219.4,75229.0,212.3966,212.7553,212.3966,212.6777,75229.0
2021-04-07 13:40:00,219.4,219.53,219.38,219.42,46045.0,212.6777,212.8038,212.6583,212.6971,46045.0
2021-04-07 13:50:00,219.43,219.72,219.37,219.57,39357.0,212.7068,212.9879,212.6487,212.8425,39357.0
2021-04-07 14:00:00,219.5,219.65,219.3,219.38,35369.0,212.7747,212.9201,212.5808,212.6583,35369.0
2021-04-07 14:10:00,219.37,219.42,219.08,219.26,60340.0,212.6487,212.6971,212.3675,212.542,60340.0
2021-04-07 14:20:00,219.24,219.24,218.78,219.03,91410.0,212.5226,212.5226,212.0767,212.3191,91410.0
2021-04-07 14:30:00,219.04,219.2,219.01,219.13,49120.0,212.3288,212.4839,212.2997,212.416,49120.0
2021-04-07 14:40:00,219.13,219.39,219.09,219.39,48493.0,212.416,212.668,212.3772,212.668,48493.0
2021-04-07 14:50:00,219.39,219.49,219.26,219.27,39642.0,212.668,212.765,212.542,212.5517,39642.0
2021-04-07 15:00:00,219.27,219.4,219.07,219.09,48447.0,212.5517,212.6777,212.3578,212.3772,48447.0
2021-04-07 15:10:00,219.09,219.19,218.93,219.03,42773.0,212.3772,212.4742,212.2221,212.3191,42773.0
2021-04-07 15:20:00,219.03,219.19,218.93,219.03,61798.0,212.3191,212.4742,212.2221,212.3191,61798.0
2021-04-07 15:30:00,219.01,219.15,218.7,219.11,96906.0,212.2997,212.4354,211.9992,212.3966,96906.0
2021-04-07 15:40:00,219.09,219.29,219.05,219.28,89185.0,212.3772,212.5711,212.3385,212.5614,89185.0
2021-04-07 15:50:00,219.29,219.33,218.75,219.27,321354.0,212.5711,212.6099,212.0477,212.5517,321354.0
2021-04-08 09:30:00,219.97,221.45,219.84,221.0,337993.0,213.2303,214.6649,213.1043,214.2287,337993.0
2021-04-08 09:40:00,221.0,221.58,220.76,221.55,112007.0,214.2287,214.7909,213.9961,214.7619,112007.0
2021-04-08 09:50:00,221.58,222.15,221.37,221.68,210921.0,214.7909,215.3435,214.5874,214.8879,210921.0
2021-04-08 10:00:00,221.68,222.25,221.64,222.07,203314.0,214.8879,215.4404,214.8491,215.2659,203314.0
2021-04-08 10:10:00,222.08,222.14,221.14,221.2,204127.0,215.2756,215.3338,214.3644,214.4226,204127.0
2021-04-08 10:20:00,221.2,222.13,221.19,222.09,81060.0,214.4226,215.3241,214.4129,215.2853,81060.0
2021-04-08 10:30:00,222.07,222.57,221.99,222.5,91723.0,215.2659,215.7506,215.1884,215.6828,91723.0
2021-04-08 10:40:00,222.51,222.55,221.98,222.14,103266.0,215.6924,215.7312,215.1787,215.3338,103266.0
2021-04-08 10:50:00,222.14,222.34,222.05,222.11,91219.0,215.3338,215.5277,215.2465,215.3047,91219.0
2021-04-08 11:00:00,222.14,222.24,221.78,221.85,99383.0,215.3338,215.4307,214.9848,215.0527,99383.0
2021-04-08 11:10:00,221.87,222.45,221.82,222.45,92429.0,215.0721,215.6343,215.0236,215.6343,92429.0
2021-04-08 11:20:00,222.44,222.61,222.34,222.53,104043.0,215.6246,215.7894,215.5277,215.7118,104043.0
2021-04-08 11:30:00,222.54,222.82,222.3,222.53,82479.0,215.7215,215.993,215.4889,215.7118,82479.0
2021-04-08 11:40:00,222.52,222.63,218.11,219.98,1280538.0,215.7021,215.8088,211.4273,213.24,1280538.0
2021-04-08 11:50:00,220.0,220.5,218.91,219.41,408787.0,213.2594,213.744,212.2028,212.6874,408787.0
2021-04-08 12:00:00,219.41,220.16,219.29,219.74,140092.0,212.6874,213.4145,212.5711,213.0073,140092.0
2021-04-08 12:10:00,219.71,220.17,219.58,220.03,144004.0,212.9782,213.4241,212.8522,213.2884,144004.0
2021-04-08 12:20:00,220.05,220.7,219.79,220.61,166065.0,213.3078,213.9379,213.0558,213.8507,166065.0
2021-04-08 12:30:00,220.62,220.81,220.29,220.34,109905.0,213.8604,214.0445,213.5405,213.5889,109905.0
2021-04-08 12:40:00,220.33,220.45,220.16,220.24,68962.0,213.5792,213.6956,213.4145,213.492,68962.0
2021-04-08 12:50:00,220.2,220.21,219.84,219.84,45877.0,213.4532,213.4629,213.1043,213.1043,45877.0
2021-04-08 13:00:00,219.84,219.94,219.64,219.79,52571.0,213.1043,213.2012,212.9104,213.0558,52571.0
2021-04-08 13:10:00,219.81,220.42,219.76,220.27,54443.0,213.0752,213.6665,213.0267,213.5211,54443.0
2021-04-08 13:20:00,220.28,220.29,219.94,220.16,32687.0,213.5308,213.5405,213.2012,213.4145,32687.0
2021-04-08 13:30:00,220.19,220.31,220.11,220.21,40949.0,213.4435,213.5599,213.366,213.4629,40949.0
2021-04-08 13:40:00,220.23,220.4,220.13,220.36,60676.0,213.4823,213.6471,213.3854,213.6083,60676.0
2021-04-08 13:50:00,220.36,220.52,220.19,220.39,36820.0,213.6083,213.7634,213.4435,213.6374,36820.0
2021-04-08 14:00:00,220.42,220.9,220.42,220.69,49525.0,213.6665,214.1318,213.6665,213.9282,49525.0
2021-04-08 14:10:00,220.68,220.72,220.53,220.61,28189.0,213.9185,213.9573,213.7731,213.8507,28189.0
2021-04-08 14:20:00,220.59,220.62,220.39,220.55,24943.0,213.8313,213.8604,213.6374,213.7925,24943.0
2021-04-08 14:30:00,220.53,220.54,220.19,220.36,28630.0,213.7731,213.7828,213.4435,213.6083,28630.0
2021-04-08 14:40:00,220.34,220.48,220.26,220.37,35025.0,213.5889,213.7246,213.5114,213.618,35025.0
2021-04-08 14:50:00,220.36,220.37,220.22,220.25,28784.0,213.6083,213.618,213.4726,213.5017,28784.0
2021-04-08 15:00:00,220.23,220.28,220.11,220.18,41716.0,213.4823,213.5308,213.366,213.4338,41716.0
2021-04-08 15:10:00,220.17,220.25,219.93,220.23,37370.0,213.4241,213.5017,213.1915,213.4823,37370.0
2021-04-08 15:20:00,220.22,220.24,219.93,220.07,68445.0,213.4726,213.492,213.1915,213.3272,68445.0
2021-04-08 15:30:00,220.08,220.53,220.05,220.31,99875.0,213.3369,213.7731,213.3078,213.5599,99875.0
2021-04-08 15:40:00,220.3,220.6,220.29,220.47,196130.0,213.5502,213.841,213.5405,213.715,196130.0
2021-04-08 15:50:00,220.41,220.79,220.2,220.7,375433.0,213.6568,214.0251,213.4532,213.9379,375433.0
2021-04-09 09:30:00,221.0,221.06,219.51,220.61,483131.0,214.2287,214.2869,212.7844,213.8507,483131.0
2021-04-09 09:40:00,220.58,220.75,220.17,220.46,122812.0,213.8216,213.9864,213.4241,213.7053,122812.0
2021-04-09 09:50:00,220.49,221.17,220.47,220.88,130388.0,213.7343,214.3935,213.715,214.1124,130388.0
2021-04-09 10:00:00,220.92,221.46,220.88,221.3,104802.0,214.1512,214.6746,214.1124,214.5195,104802.0
2021-04-09 10:10:00,221.3,221.6,221.02,221.07,73781.0,214.5195,214.8103,214.2481,214.2966,73781.0
2021-04-09 10:20:00,221.05,221.19,220.78,220.8,68952.0,214.2772,214.4129,214.0155,214.0348,68952.0
2021-04-09 10:30:00,220.81,220.96,220.36,220.41,187503.0,214.0445,214.1899,213.6083,213.6568,187503.0
2021-04-09 10:40:00,220.42,220.64,220.03,220.53,157639.0,213.6665,213.8797,213.2884,213.7731,157639.0
2021-04-09 10:50:00,220.53,220.56,220.02,220.27,54196.0,213.7731,213.8022,213.2787,213.5211,54196.0
2021-04-09 11:00:00,220.23,220.81,220.07,220.12,70314.0,213.4823,214.0445,213.3272,213.3757,70314.0
2021-04-09 11:10:00,220.12,220.5,219.95,220.03,89306.0,213.3757,213.744,213.2109,213.2884,89306.0
2021-04-09 11:20:00,220.08,220.33,220.06,220.2,55801.0,213.3369,213.5792,213.3175,213.4532,55801.0
2021-04-09 11:30:00,220.2,220.51,220.17,220.5,38472.0,213.4532,213.7537,213.4241,213.744,38472.0
2021-04-09 11:40:00,220.52,220.75,220.49,220.7,44848.0,213.7634,213.9864,213.7343,213.9379,44848.0
2021-04-09 11:50:00,220.72,220.87,220.64,220.75,51072.0,213.9573,214.1027,213.8797,213.9864,51072.0
2021-04-09 12:00:00,220.75,221.07,220.71,220.97,30171.0,213.9864,214.2966,213.9476,214.1996,30171.0
2021-04-09 12:10:00,220.94,221.32,220.94,221.28,65293.0,214.1706,214.5389,214.1706,214.5001,65293.0
2021-04-09 12:20:00,221.28,221.43,221.13,221.23,52433.0,214.5001,214.6455,214.3547,214.4517,52433.0
2021-04-09 12:30:00,221.22,221.41,221.18,221.39,26107.0,214.442,214.6262,214.4032,214.6068,26107.0
2021-04-09 12:40:00,221.41,221.62,221.38,221.46,56782.0,214.6262,214.8297,214.5971,214.6746,56782.0
2021-04-09 12:50:00,221.45,221.53,221.25,221.3,32665.0,214.6649,214.7425,214.4711,214.5195,32665.0
2021-04-09 13:00:00,221.28,221.31,221.13,221.15,41368.0,214.5001,214.5292,214.3547,214.3741,41368.0
2021-04-09 13:10:00,221.15,221.22,220.97,221.21,39667.0,214.3741,214.442,214.1996,214.4323,39667.0
2021-04-09 13:20:00,221.23,221.3,221.12,221.16,26479.0,214.4517,214.5195,214.345,214.3838,26479.0
2021-04-09 13:30:00,221.17,221.23,221.08,221.21,26679.0,214.3935,214.4517,214.3063,214.4323,26679.0
2021-04-09 13:40:00,221.19,221.51,221.18,221.42,53117.0,214.4129,214.7231,214.4032,214.6358,53117.0
2021-04-09 13:50:00,221.45,221.55,221.23,221.42,44133.0,214.6649,214.7619,214.4517,214.6358,44133.0
2021-04-09 14:00:00,221.46,221.59,221.42,221.53,24613.0,214.6746,214.8006,214.6358,214.7425,24613.0
2021-04-09 14:10:00,221.53,221.55,221.4,221.5,32882.0,214.7425,214.7619,214.6165,214.7134,32882.0
2021-04-09 14:20:00,221.5,221.54,221.38,221.44,33038.0,214.7134,214.7522,214.5971,214.6552,33038.0
2021-04-09 14:30:00,221.42,221.45,221.33,221.42,28235.0,214.6358,214.6649,214.5486,214.6358,28235.0
2021-04-09 14:40:00,221.42,221.53,221.26,221.4,32813.0,214.6358,214.7425,214.4807,214.6165,32813.0
2021-04-09 14:50:00,221.39,221.45,221.32,221.41,33478.0,214.6068,214.6649,214.5389,214.6262,33478.0
2021-04-09 15:00:00,221.4,221.44,221.22,221.23,36818.0,214.6165,214.6552,214.442,214.4517,36818.0
2021-04-09 15:10:00,221.23,221.33,221.13,221.25,49120.0,214.4517,214.5486,214.3547,214.4711,49120.0
2021-04-09 15:20:00,221.22,221.7,221.19,221.69,181479.0,214.442,214.9073,214.4129,214.8976,181479.0
2021-04-09 15:30:00,221.69,222.05,221.69,221.87,97582.0,214.8976,215.2465,214.8976,215.0721,97582.0
2021-04-09 15:40:00,221.87,222.16,221.69,221.98,123268.0,215.0721,215.3532,214.8976,215.1787,123268.0
2021-04-09 15:50:00,221.98,222.6,221.98,222.52,353795.0,215.1787,215.7797,215.1787,215.7021,353795.0
2021-04-12 09:30:00,220.24,221.48,219.22,220.4,536321.0,213.492,214.694,212.5033,213.6471,536321.0
2021-04-12 09:40:00,220.4,220.47,219.35,219.9,160179.0,213.6471,213.715,212.6293,213.1624,160179.0
2021-04-12 09:50:00,219.91,220.49,219.57,220.12,130991.0,213.1721,213.7343,212.8425,213.3757,130991.0
2021-04-12 10:00:00,220.08,220.23,219.49,219.82,82320.0,213.3369,213.4823,212.765,213.0849,82320.0
2021-04-12 10:10:00,219.79,220.79,219.69,220.76,100389.0,213.0558,214.0251,212.9589,213.9961,100389.0
2021-04-12 10:20:00,220.76,221.37,220.75,221.28,70352.0,213.9961,214.5874,213.9864,214.5001,70352.0
2021-04-12 10:30:00,221.27,221.35,220.79,220.91,57015.0,214.4904,214.568,214.0251,214.1415,57015.0
2021-04-12 10:40:00,220.98,221.36,220.98,221.25,50671.0,214.2093,214.5777,214.2093,214.4711,50671.0
2021-04-12 10:50:00,221.27,221.41,221.11,221.2,52568.0,214.4904,214.6262,214.3353,214.4226,52568.0
2021-04-12 11:00:00,221.23,221.67,221.2,221.62,77975.0,214.4517,214.8782,214.4226,214.8297,77975.0
2021-04-12 11:10:00,221.62,221.77,221.35,221.73,57559.0,214.8297,214.9751,214.568,214.9363,57559.0
2021-04-12 11:20:00,221.74,221.91,221.57,221.8,126221.0,214.946,215.1108,214.7812,215.0042,126221.0
2021-04-12 11:30:00,221.79,221.81,221.18,221.36,49901.0,214.9945,215.0139,214.4032,214.5777,49901.0
2021-04-12 11:40:00,221.37,221.56,221.16,221.21,49952.0,214.5874,214.7716,214.3838,214.4323,49952.0
2021-04-12 11:50:00,221.19,221.51,221.08,221.5,69796.0,214.4129,214.7231,214.3063,214.7134,69796.0
2021-04-12 12:00:00,221.49,221.55,221.31,221.33,66494.0,214.7037,214.7619,214.5292,214.5486,66494.0
2021-04-12 12:10:00,221.33,221.37,221.08,221.16,52669.0,214.5486,214.5874,214.3063,214.3838,52669.0
2021-04-12 12:20:00,221.16,221.27,221.06,221.17,44469.0,214.3838,214.4904,214.2869,214.3935,44469.0
2021-04-12 12:30:00,221.17,221.41,221.1,221.14,60432.0,214.3935,214.6262,214.3257,214.3644,60432.0
2021-04-12 12:40:00,221.14,221.28,221.11,221.25,39605.0,214.3644,214.5001,214.3353,214.4711,39605.0
2021-04-12 12:50:00,221.25,221.25,221.06,221.08,43650.0,214.4711,214.4711,214.2869,214.3063,43650.0
2021-04-12 13:00:00,221.09,221.19,221.0,221.13,47867.0,214.316,214.4129,214.2287,214.3547,47867.0
2021-04-12 13:10:00,221.13,221.17,220.74,220.8,54453.0,214.3547,214.3935,213.9767,214.0348,54453.0
2021-04-12 13:20:00,220.8,221.0,220.69,220.84,56172.0,214.0348,214.2287,213.9282,214.0736,56172.0
2021-04-12 13:30:00,220.84,220.99,220.82,220.91,35189.0,214.0736,214.219,214.0542,214.1415,35189.0
2021-04-12 13:40:00,220.88,221.26,220.71,221.19,45609.0,214.1124,214.4807,213.9476,214.4129,45609.0
2021-04-12 13:50:00,221.17,221.21,220.85,220.93,31120.0,214.3935,214.4323,214.0833,214.1609,31120.0
2021-04-12 14:00:00,220.93,221.11,220.91,221.03,31246.0,214.1609,214.3353,214.1415,214.2578,31246.0
2021-04-12 14:10:00,221.03,221.09,220.85,220.88,31122.0,214.2578,214.316,214.0833,214.1124,31122.0
2021-04-12 14:20:00,220.9,220.98,220.76,220.92,40580.0,214.1318,214.2093,213.9961,214.1512,40580.0
2021-04-12 14:30:00,220.92,221.02,220.9,220.97,34960.0,214.1512,214.2481,214.1318,214.1996,34960.0
2021-04-12 14:40:00,220.94,221.07,220.84,221.04,34106.0,214.1706,214.2966,214.0736,214.2675,34106.0
2021-04-12 14:50:00,221.05,221.09,220.85,221.0,33472.0,214.2772,214.316,214.0833,214.2287,33472.0
2021-04-12 15:00:00,220.99,221.22,220.92,221.17,38231.0,214.219,214.442,214.1512,214.3935,38231.0
2021-04-12 15:10:00,221.17,221.23,220.91,221.02,40499.0,214.3935,214.4517,214.1415,214.2481,40499.0
2021-04-12 15:20:00,221.02,221.28,220.99,221.03,55463.0,214.2481,214.5001,214.219,214.2578,55463.0
2021-04-12 15:30:00,221.06,221.34,221.0,221.33,83170.0,214.2869,214.5583,214.2287,214.5486,83170.0
2021-04-12 15:40:00,221.32,221.71,221.32,221.68,127916.0,214.5389,214.917,214.5389,214.8879,127916.0
2021-04-12 15:50:00,221.67,221.84,221.09,221.55,397471.0,214.8782,215.043,214.316,214.7619,397471.0
2021-04-13 09:30:00,221.0,221.39,220.22,221.21,306300.0,214.2287,214.6068,213.4726,214.4323,306300.0
2021-04-13 09:40:00,221.2,221.5,220.72,220.98,87301.0,214.4226,214.7134,213.9573,214.2093,87301.0
2021-04-13 09:50:00,220.92,221.29,220.62,221.22,84539.0,214.1512,214.5098,213.8604,214.442,84539.0
2021-04-13 10:00:00,221.24,221.52,221.07,221.5,93176.0,214.4614,214.7328,214.2966,214.7134,93176.0
2021-04-13 10:10:00,221.49,221.62,221.0,221.22,57592.0,214.7037,214.8297,214.2287,214.442,57592.0
2021-04-13 10:20:00,221.2,221.21,220.73,221.01,60804.0,214.4226,214.4323,213.967,214.2384,60804.0
2021-04-13 10:30:00,221.01,221.35,220.86,220.94,70887.0,214.2384,214.568,214.093,214.1706,70887.0
2021-04-13 10:40:00,220.94,221.02,220.65,220.71,53318.0,214.1706,214.2481,213.8894,213.9476,53318.0
2021-04-13 10:50:00,220.7,220.73,220.26,220.43,211444.0,213.9379,213.967,213.5114,213.6762,211444.0
2021-04-13 11:00:00,220.44,220.66,220.22,220.54,52539.0,213.6859,213.8991,213.4726,213.7828,52539.0
2021-04-13 11:10:00,220.54,220.62,220.38,220.41,61462.0,213.7828,213.8604,213.6277,213.6568,61462.0
2021-04-13 11:20:00,220.41,220.87,220.25,220.87,34281.0,213.6568,214.1027,213.5017,214.1027,34281.0
2021-04-13 11:30:00,220.86,221.06,220.44,220.57,52239.0,214.093,214.2869,213.6859,213.8119,52239.0
2021-04-13 11:40:00,220.59,220.7,220.46,220.56,37991.0,213.8313,213.9379,213.7053,213.8022,37991.0
2021-04-13 11:50:00,220.59,220.82,220.55,220.69,61646.0,213.8313,214.0542,213.7925,213.9282,61646.0
2021-04-13 12:00:00,220.7,220.8,220.6,220.6,38598.0,213.9379,214.0348,213.841,213.841,38598.0
2021-04-13 12:10:00,220.6,220.69,220.49,220.68,50785.0,213.841,213.9282,213.7343,213.9185,50785.0
2021-04-13 12:20:00,220.69,220.82,220.59,220.75,32242.0,213.9282,214.0542,213.8313,213.9864,32242.0
2021-04-13 12:30:00,220.79,220.79,220.54,220.64,33269.0,214.0251,214.0251,213.7828,213.8797,33269.0
2021-04-13 12:40:00,220.64,220.64,220.5,220.59,26736.0,213.8797,213.8797,213.744,213.8313,26736.0
2021-04-13 12:50:00,220.61,220.61,220.39,220.47,21103.0,213.8507,213.8507,213.6374,213.715,21103.0
2021-04-13 13:00:00,220.47,220.51,220.32,220.37,34548.0,213.715,213.7537,213.5695,213.618,34548.0
2021-04-13 13:10:00,220.41,220.66,220.35,220.63,26884.0,213.6568,213.8991,213.5986,213.8701,26884.0
2021-04-13 13:20:00,220.62,220.72,220.54,220.61,20536.0,213.8604,213.9573,213.7828,213.8507,20536.0
2021-04-13 13:30:00,220.65,220.73,220.57,220.72,27518.0,213.8894,213.967,213.8119,213.9573,27518.0
2021-04-13 13:40:00,220.72,220.85,220.72,220.74,34076.0,213.9573,214.0833,213.9573,213.9767,34076.0
2021-04-13 13:50:00,220.75,220.8,220.66,220.67,25625.0,213.9864,214.0348,213.8991,213.9088,25625.0
2021-04-13 14:00:00,220.68,220.79,220.55,220.58,33779.0,213.9185,214.0251,213.7925,213.8216,33779.0
2021-04-13 14:10:00,220.6,220.82,220.52,220.81,44828.0,213.841,214.0542,213.7634,214.0445,44828.0
2021-04-13 14:20:00,220.8,220.96,220.77,220.91,33047.0,214.0348,214.1899,214.0058,214.1415,33047.0
2021-04-13 14:30:00,220.94,220.96,220.83,220.89,31969.0,214.1706,214.1899,214.0639,214.1221,31969.0
2021-04-13 14:40:00,220.86,221.09,220.8,221.09,40478.0,214.093,214.316,214.0348,214.316,40478.0
2021-04-13 14:50:00,221.08,221.25,221.03,221.18,34505.0,214.3063,214.4711,214.2578,214.4032,34505.0
2021-04-13 15:00:00,221.2,221.37,221.18,221.28,55849.0,214.4226,214.5874,214.4032,214.5001,55849.0
2021-04-13 15:10:00,221.27,221.35,221.03,221.12,117931.0,214.4904,214.568,214.2578,214.345,117931.0
2021-04-13 15:20:00,221.11,221.28,221.03,221.24,62077.0,214.3353,214.5001,214.2578,214.4614,62077.0
2021-04-13 15:30:00,221.2,221.37,221.1,221.23,76500.0,214.4226,214.5874,214.3257,214.4517,76500.0
2021-04-13 15:40:00,221.24,221.28,221.06,221.14,195367.0,214.4614,214.5001,214.2869,214.3644,195367.0
2021-04-13 15:50:00,221.15,221.21,220.94,220.97,189341.0,214.3741,214.4323,214.1706,214.1996,189341.0
2021-04-14 09:30:00,221.0,221.56,220.07,220.96,286739.0,214.2287,214.7716,213.3272,214.1899,286739.0
2021-04-14 09:40:00,220.99,222.03,220.92,221.93,118119.0,214.219,215.2272,214.1512,215.1302,118119.0
2021-04-14 09:50:00,221.9,222.11,221.16,221.32,130483.0,215.1011,215.3047,214.3838,214.5389,130483.0
2021-04-14 10:00:00,221.29,221.36,220.92,220.93,94138.0,214.5098,214.5777,214.1512,214.1609,94138.0
2021-04-14 10:10:00,220.96,221.25,220.8,221.16,129121.0,214.1899,214.4711,214.0348,214.3838,129121.0
2021-04-14 10:20:00,221.16,221.95,221.11,221.85,98710.0,214.3838,215.1496,214.3353,215.0527,98710.0
2021-04-14 10:30:00,221.89,222.03,221.47,221.56,62724.0,215.0914,215.2272,214.6843,214.7716,62724.0
2021-04-14 10:40:00,221.56,221.87,221.4,221.75,67865.0,214.7716,215.0721,214.6165,214.9557,67865.0
2021-04-14 10:50:00,221.77,222.09,221.75,221.94,87768.0,214.9751,215.2853,214.9557,215.1399,87768.0
2021-04-14 11:00:00,221.95,222.53,221.86,222.39,76925.0,215.1496,215.7118,215.0624,215.5761,76925.0
2021-04-14 11:10:00,222.38,222.38,221.89,222.01,57692.0,215.5664,215.5664,215.0914,215.2078,57692.0
2021-04-14 11:20:00,222.01,222.1,221.8,221.99,49839.0,215.2078,215.295,215.0042,215.1884,49839.0
2021-04-14 11:30:00,222.01,222.29,221.91,222.27,42754.0,215.2078,215.4792,215.1108,215.4598,42754.0
2021-04-14 11:40:00,222.27,222.37,222.01,222.3,37773.0,215.4598,215.5567,215.2078,215.4889,37773.0
2021-04-14 11:50:00,222.29,222.62,222.26,222.55,64902.0,215.4792,215.7991,215.4501,215.7312,64902.0
2021-04-14 12:00:00,222.57,222.66,222.21,222.28,49063.0,215.7506,215.8379,215.4016,215.4695,49063.0
2021-04-14 12:10:00,222.27,222.33,222.0,222.33,47988.0,215.4598,215.518,215.1981,215.518,47988.0
2021-04-14 12:20:00,222.32,222.65,222.32,222.57,43723.0,215.5083,215.8282,215.5083,215.7506,43723.0
2021-04-14 12:30:00,222.58,222.72,222.35,222.67,66580.0,215.7603,215.896,215.5374,215.8475,66580.0
2021-04-14 12:40:00,222.67,222.84,222.65,222.75,38496.0,215.8475,216.0123,215.8282,215.9251,38496.0
2021-04-14 12:50:00,222.78,222.88,222.69,222.77,31257.0,215.9542,216.0511,215.8669,215.9445,31257.0
2021-04-14 13:00:00,222.76,222.85,222.67,222.81,25976.0,215.9348,216.022,215.8475,215.9833,25976.0
2021-04-14 13:10:00,222.81,222.88,222.74,222.77,25147.0,215.9833,216.0511,215.9154,215.9445,25147.0
2021-04-14 13:20:00,222.77,223.09,222.74,223.05,59072.0,215.9445,216.2547,215.9154,216.2159,59072.0
2021-04-14 13:30:00,223.04,223.1,222.94,222.96,55077.0,216.2062,216.2644,216.1093,216.1287,55077.0
2021-04-14 13:40:00,222.97,222.99,222.77,222.78,50527.0,216.1384,216.1577,215.9445,215.9542,50527.0
2021-04-14 13:50:00,222.77,222.89,222.41,222.56,49573.0,215.9445,216.0608,215.5955,215.7409,49573.0
2021-04-14 14:00:00,222.52,222.67,222.29,222.32,75764.0,215.7021,215.8475,215.4792,215.5083,75764.0
2021-04-14 14:10:00,222.28,222.58,222.28,222.45,58706.0,215.4695,215.7603,215.4695,215.6343,58706.0
2021-04-14 14:20:00,222.47,222.65,222.29,222.5,36520.0,215.6537,215.8282,215.4792,215.6828,36520.0
2021-04-14 14:30:00,222.49,222.61,222.29,222.32,32295.0,215.6731,215.7894,215.4792,215.5083,32295.0
2021-04-14 14:40:00,222.33,222.41,221.97,222.02,37522.0,215.518,215.5955,215.169,215.2175,37522.0
2021-04-14 14:50:00,222.03,222.09,221.87,221.96,44296.0,215.2272,215.2853,215.0721,215.1593,44296.0
2021-04-14 15:00:00,221.94,222.09,221.6,221.91,59839.0,215.1399,215.2853,214.8103,215.1108,59839.0
2021-04-14 15:10:00,221.91,222.2,221.8,222.11,56735.0,215.1108,215.3919,215.0042,215.3047,56735.0
2021-04-14 15:20:00,222.07,222.28,221.92,222.26,40639.0,215.2659,215.4695,215.1205,215.4501,40639.0
2021-04-14 15:30:00,222.24,222.32,221.95,221.95,107206.0,215.4307,215.5083,215.1496,215.1496,107206.0
2021-04-14 15:40:00,221.96,222.17,221.78,221.88,97662.0,215.1593,215.3629,214.9848,215.0818,97662.0
2021-04-14 15:50:00,221.89,222.27,221.84,222.14,361223.0,215.0914,215.4598,215.043,215.3338,361223.0
2021-04-15 09:30:00,223.89,225.68,223.85,224.75,450780.0,217.0302,218.7653,216.9914,217.8638,450780.0
2021-04-15 09:40:00,224.84,226.92,224.79,226.85,222353.0,217.9511,219.9673,217.9026,219.8995,222353.0
2021-04-15 09:50:00,226.92,227.38,225.66,226.07,167785.0,219.9673,220.4132,218.7459,219.1434,167785.0
2021-04-15 10:00:00,226.13,226.64,226.12,226.36,95387.0,219.2015,219.6959,219.1918,219.4245,95387.0
2021-04-15 10:10:00,226.38,226.98,226.3,226.7,99306.0,219.4439,220.0255,219.3663,219.7541,99306.0
2021-04-15 10:20:00,226.73,226.79,225.89,226.0,103163.0,219.7832,219.8413,218.9689,219.0755,103163.0
2021-04-15 10:30:00,226.03,226.6,226.0,226.2,90921.0,219.1046,219.6571,219.0755,219.2694,90921.0
2021-04-15 10:40:00,226.18,226.54,226.16,226.24,157001.0,219.25,219.599,219.2306,219.3082,157001.0
2021-04-15 10:50:00,226.23,226.72,225.77,226.68,92399.0,219.2985,219.7735,218.8526,219.7347,92399.0
2021-04-15 11:00:00,226.69,227.41,226.68,227.37,141987.0,219.7444,220.4423,219.7347,220.4035,141987.0
2021-04-15 11:10:00,227.36,227.63,227.13,227.23,96719.0,220.3938,220.6556,220.1709,220.2678,96719.0
2021-04-15 11:20:00,227.26,227.55,227.25,227.54,91282.0,220.2969,220.578,220.2872,220.5683,91282.0
2021-04-15 11:30:00,227.56,227.6,226.8,227.0,83415.0,220.5877,220.6265,219.851,220.0449,83415.0
2021-04-15 11:40:00,226.97,227.0,226.43,226.78,99684.0,220.0158,220.0449,219.4923,219.8316,99684.0
2021-04-15 11:50:00,226.77,226.77,226.48,226.65,47547.0,219.8219,219.8219,219.5408,219.7056,47547.0
2021-04-15 12:00:00,226.7,227.06,226.7,227.0,44885.0,219.7541,220.103,219.7541,220.0449,44885.0
2021-04-15 12:10:00,227.01,227.21,226.96,227.02,56888.0,220.0546,220.2484,220.0061,220.0643,56888.0
2021-04-15 12:20:00,227.02,227.04,226.77,226.77,55390.0,220.0643,220.0837,219.8219,219.8219,55390.0
2021-04-15 12:30:00,226.77,226.91,226.56,226.72,61520.0,219.8219,219.9576,219.6184,219.7735,61520.0
2021-04-15 12:40:00,226.72,226.72,226.42,226.51,65298.0,219.7735,219.7735,219.4826,219.5699,65298.0
2021-04-15 12:50:00,226.53,226.91,226.48,226.5,98004.0,219.5893,219.9576,219.5408,219.5602,98004.0
2021-04-15 13:00:00,226.51,226.57,226.19,226.26,66502.0,219.5699,219.6281,219.2597,219.3276,66502.0
2021-04-15 13:10:00,226.27,226.29,226.04,226.25,64319.0,219.3372,219.3566,219.1143,219.3179,64319.0
2021-04-15 13:20:00,226.26,226.34,226.1,226.14,62678.0,219.3276,219.4051,219.1725,219.2112,62678.0
2021-04-15 13:30:00,226.15,226.16,225.8,225.86,59932.0,219.2209,219.2306,218.8816,218.9398,59932.0
2021-04-15 13:40:00,225.87,226.16,225.8,226.15,79614.0,218.9495,219.2306,218.8816,219.2209,79614.0
2021-04-15 13:50:00,226.13,226.36,225.93,225.97,91306.0,219.2015,219.4245,219.0077,219.0464,91306.0
2021-04-15 14:00:00,225.98,226.08,225.87,225.92,73714.0,219.0561,219.1531,218.9495,218.998,73714.0
2021-04-15 14:10:00,225.94,226.25,225.91,226.18,75202.0,219.0174,219.3179,218.9883,219.25,75202.0
2021-04-15 14:20:00,226.18,226.26,226.09,226.21,60127.0,219.25,219.3276,219.1628,219.2791,60127.0
2021-04-15 14:30:00,226.2,226.2,225.85,226.04,109546.0,219.2694,219.2694,218.9301,219.1143,109546.0
2021-04-15 14:40:00,226.02,226.11,225.93,225.99,66104.0,219.0949,219.1821,219.0077,219.0658,66104.0
2021-04-15 14:50:00,225.98,226.1,225.86,226.0,172035.0,219.0561,219.1725,218.9398,219.0755,172035.0
2021-04-15 15:00:00,226.0,226.16,225.87,226.06,55053.0,219.0755,219.2306,218.9495,219.1337,55053.0
2021-04-15 15:10:00,226.04,226.14,225.97,226.02,52619.0,219.1143,219.2112,219.0464,219.0949,52619.0
2021-04-15 15:20:00,226.03,226.04,225.68,225.75,175573.0,219.1046,219.1143,218.7653,218.8332,175573.0
2021-04-15 15:30:00,225.76,225.99,225.68,225.91,101354.0,218.8429,219.0658,218.7653,218.9883,101354.0
2021-04-15 15:40:00,225.92,226.41,225.88,226.22,158481.0,218.998,219.473,218.9592,219.2888,158481.0
2021-04-15 15:50:00,226.24,226.36,225.91,226.36,460750.0,219.3082,219.4245,218.9883,219.4245,460750.0
2021-04-16 09:30:00,227.17,227.78,227.03,227.69,630178.0,220.2097,220.801,220.074,220.7137,630178.0
2021-04-16 09:40:00,227.63,227.8,226.76,227.07,118328.0,220.6556,220.8204,219.8122,220.1127,118328.0
2021-04-16 09:50:00,227.04,227.21,226.79,226.91,97414.0,220.0837,220.2484,219.8413,219.9576,97414.0
2021-04-16 10:00:00,226.93,227.19,226.69,226.81,68040.0,219.977,220.2291,219.7444,219.8607,68040.0
2021-04-16 10:10:00,226.81,226.99,226.47,226.97,76306.0,219.8607,220.0352,219.5311,220.0158,76306.0
2021-04-16 10:20:00,226.96,227.13,226.71,226.9,45986.0,220.0061,220.1709,219.7638,219.9479,45986.0
2021-04-16 10:30:00,226.9,226.97,226.37,226.5,148536.0,219.9479,220.0158,219.4342,219.5602,148536.0
2021-04-16 10:40:00,226.53,226.67,226.31,226.63,45762.0,219.5893,219.725,219.376,219.6862,45762.0
2021-04-16 10:50:00,226.6,226.6,226.1,226.1,54909.0,219.6571,219.6571,219.1725,219.1725,54909.0
2021-04-16 11:00:00,226.12,226.26,225.76,226.12,85907.0,219.1918,219.3276,218.8429,219.1918,85907.0
2021-04-16 11:10:00,226.11,226.49,226.05,226.38,49697.0,219.1821,219.5505,219.124,219.4439,49697.0
2021-04-16 11:20:00,226.38,226.42,225.82,225.87,54926.0,219.4439,219.4826,218.901,218.9495,54926.0
2021-04-16 11:30:00,225.88,226.12,225.85,225.97,46013.0,218.9592,219.1918,218.9301,219.0464,46013.0
2021-04-16 11:40:00,225.96,226.09,225.85,226.0,55754.0,219.0367,219.1628,218.9301,219.0755,55754.0
2021-04-16 11:50:00,225.99,226.11,225.9,226.05,50955.0,219.0658,219.1821,218.9786,219.124,50955.0
2021-04-16 12:00:00,226.05,226.17,225.88,226.08,51308.0,219.124,219.2403,218.9592,219.1531,51308.0
2021-04-16 12:10:00,226.08,226.16,226.01,226.08,49906.0,219.1531,219.2306,219.0852,219.1531,49906.0
2021-04-16 12:20:00,226.07,226.17,225.96,226.1,40543.0,219.1434,219.2403,219.0367,219.1725,40543.0
2021-04-16 12:30:00,226.12,226.4,226.11,226.28,43032.0,219.1918,219.4633,219.1821,219.3469,43032.0
2021-04-16 12:40:00,226.3,226.3,226.05,226.09,38697.0,219.3663,219.3663,219.124,219.1628,38697.0
2021-04-16 12:50:00,226.09,226.16,226.02,226.07,41619.0,219.1628,219.2306,219.0949,219.1434,41619.0
2021-04-16 13:00:00,226.06,226.17,225.91,225.92,51176.0,219.1337,219.2403,218.9883,218.998,51176.0
2021-04-16 13:10:00,225.9,226.14,225.88,226.06,56576.0,218.9786,219.2112,218.9592,219.1337,56576.0
2021-04-16 13:20:00,226.07,226.22,226.06,226.13,75120.0,219.1434,219.2888,219.1337,219.2015,75120.0
2021-04-16 13:30:00,226.14,226.16,225.9,226.0,65697.0,219.2112,219.2306,218.9786,219.0755,65697.0
2021-04-16 13:40:00,225.99,226.0,225.85,225.92,53720.0,219.0658,219.0755,218.9301,218.998,53720.0
2021-04-16 13:50:00,225.92,225.98,225.79,225.79,58539.0,218.998,219.0561,218.872,218.872,58539.0
2021-04-16 14:00:00,225.8,226.25,225.79,226.23,72470.0,218.8816,219.3179,218.872,219.2985,72470.0
2021-04-16 14:10:00,226.24,226.46,226.2,226.23,49107.0,219.3082,219.5214,219.2694,219.2985,49107.0
2021-04-16 14:20:00,226.24,226.37,226.19,226.22,51816.0,219.3082,219.4342,219.2597,219.2888,51816.0
2021-04-16 14:30:00,226.23,226.39,226.22,226.33,54373.0,219.2985,219.4536,219.2888,219.3954,54373.0
2021-04-16 14:40:00,226.34,226.48,226.27,226.47,59447.0,219.4051,219.5408,219.3372,219.5311,59447.0
2021-04-16 14:50:00,226.48,226.7,226.46,226.68,71167.0,219.5408,219.7541,219.5214,219.7347,71167.0
2021-04-16 15:00:00,226.68,226.83,226.61,226.63,89291.0,219.7347,219.8801,219.6668,219.6862,89291.0
2021-04-16 15:10:00,226.62,226.7,226.52,226.55,71927.0,219.6765,219.7541,219.5796,219.6087,71927.0
2021-04-16 15:20:00,226.56,226.68,226.48,226.67,83173.0,219.6184,219.7347,219.5408,219.725,83173.0
2021-04-16 15:30:00,226.67,226.82,226.6,226.81,98486.0,219.725,219.8704,219.6571,219.8607,98486.0
2021-04-16 15:40:00,226.81,226.87,226.53,226.8,272727.0,219.8607,219.9189,219.5893,219.851,272727.0
2021-04-16 15:50:00,226.86,227.15,226.27,226.5,496161.0,219.9092,220.1903,219.3372,219.5602,496161.0
2021-04-19 09:30:00,225.75,226.79,225.75,226.12,215022.0,218.8332,219.8413,218.8332,219.1918,215022.0
2021-04-19 09:40:00,226.17,226.99,226.13,226.26,81201.0,219.2403,220.0352,219.2015,219.3276,81201.0
2021-04-19 09:50:00,226.26,227.53,226.26,227.43,79030.0,219.3276,220.5586,219.3276,220.4617,79030.0
2021-04-19 10:00:00,227.41,227.58,226.65,226.74,87642.0,220.4423,220.6071,219.7056,219.7928,87642.0
2021-04-19 10:10:00,226.72,227.13,226.4,227.04,105646.0,219.7735,220.1709,219.4633,220.0837,105646.0
2021-04-19 10:20:00,227.05,227.25,226.54,226.54,60477.0,220.0933,220.2872,219.599,219.599,60477.0
2021-04-19 10:30:00,226.56,226.99,226.56,226.98,63363.0,219.6184,220.0352,219.6184,220.0255,63363.0
2021-04-19 10:40:00,226.97,227.07,226.07,226.29,151432.0,220.0158,220.1127,219.1434,219.3566,151432.0
2021-04-19 10:50:00,226.29,227.13,226.23,227.11,85719.0,219.3566,220.1709,219.2985,220.1515,85719.0
2021-04-19 11:00:00,227.14,227.18,226.5,227.06,46866.0,220.1806,220.2194,219.5602,220.103,46866.0
2021-04-19 11:10:00,227.07,227.07,226.74,226.8,57590.0,220.1127,220.1127,219.7928,219.851,57590.0
2021-04-19 11:20:00,226.78,227.05,226.57,226.98,60783.0,219.8316,220.0933,219.6281,220.0255,60783.0
2021-04-19 11:30:00,227.0,227.03,226.38,226.39,51066.0,220.0449,220.074,219.4439,219.4536,51066.0
2021-04-19 11:40:00,226.41,226.61,225.96,226.21,50333.0,219.473,219.6668,219.0367,219.2791,50333.0
2021-04-19 11:50:00,226.19,226.52,226.12,226.27,31693.0,219.2597,219.5796,219.1918,219.3372,31693.0
2021-04-19 12:00:00,226.25,226.29,225.62,225.82,61455.0,219.3179,219.3566,218.7072,218.901,61455.0
2021-04-19 12:10:00,225.83,226.03,225.58,225.93,53054.0,218.9107,219.1046,218.6684,219.0077,53054.0
2021-04-19 12:20:00,226.0,226.19,225.47,225.67,28895.0,219.0755,219.2597,218.5618,218.7556,28895.0
2021-04-19 12:30:00,225.72,225.74,225.39,225.4,36141.0,218.8041,218.8235,218.4842,218.4939,36141.0
2021-04-19 12:40:00,225.4,225.66,225.36,225.53,32389.0,218.4939,218.7459,218.4551,218.6199,32389.0
2021-04-19 12:50:00,225.52,225.63,225.32,225.62,21983.0,218.6102,218.7169,218.4164,218.7072,21983.0
2021-04-19 13:00:00,225.59,225.79,225.46,225.56,32468.0,218.6781,218.872,218.5521,218.649,32468.0
2021-04-19 13:10:00,225.6,225.94,225.59,225.87,35448.0,218.6878,219.0174,218.6781,218.9495,35448.0
2021-04-19 13:20:00,225.89,225.94,225.6,225.69,35144.0,218.9689,219.0174,218.6878,218.775,35144.0
2021-04-19 13:30:00,225.69,225.87,225.58,225.79,35654.0,218.775,218.9495,218.6684,218.872,35654.0
2021-04-19 13:40:00,225.78,225.82,225.61,225.68,27724.0,218.8623,218.901,218.6975,218.7653,27724.0
2021-04-19 13:50:00,225.65,225.73,225.53,225.65,23627.0,218.7362,218.8138,218.6199,218.7362,23627.0
2021-04-19 14:00:00,225.63,225.69,225.31,225.36,27468.0,218.7169,218.775,218.4067,218.4551,27468.0
2021-04-19 14:10:00,225.37,225.59,225.37,225.48,28954.0,218.4648,218.6781,218.4648,218.5715,28954.0
2021-04-19 14:20:00,225.5,225.59,225.44,225.56,19681.0,218.5908,218.6781,218.5327,218.649,19681.0
2021-04-19 14:30:00,225.59,225.62,225.24,225.33,35091.0,218.6781,218.7072,218.3388,218.426,35091.0
2021-04-19 14:40:00,225.29,225.68,225.08,225.53,46341.0,218.3873,218.7653,218.1837,218.6199,46341.0
2021-04-19 14:50:00,225.54,225.84,225.41,225.84,27606.0,218.6296,218.9204,218.5036,218.9204,27606.0
2021-04-19 15:00:00,225.82,225.82,225.53,225.53,31564.0,218.901,218.901,218.6199,218.6199,31564.0
2021-04-19 15:10:00,225.55,225.57,225.2,225.4,43408.0,218.6393,218.6587,218.3,218.4939,43408.0
2021-04-19 15:20:00,225.45,225.67,225.36,225.61,44042.0,218.5424,218.7556,218.4551,218.6975,44042.0
2021-04-19 15:30:00,225.6,225.81,225.48,225.71,157948.0,218.6878,218.8913,218.5715,218.7944,157948.0
2021-04-19 15:40:00,225.7,225.85,225.6,225.69,87544.0,218.7847,218.9301,218.6878,218.775,87544.0
2021-04-19 15:50:00,225.79,226.3,225.49,226.07,465696.0,218.872,219.3663,218.5811,219.1434,465696.0
2021-04-20 09:30:00,224.78,225.23,224.35,225.02,295751.0,217.8929,218.3291,217.4761,218.1255,295751.0
2021-04-20 09:40:00,225.0,225.38,224.35,225.0,135031.0,218.1062,218.4745,217.4761,218.1062,135031.0
2021-04-20 09:50:00,225.0,225.25,224.7,225.08,97644.0,218.1062,218.3485,217.8153,218.1837,97644.0
2021-04-20 10:00:00,225.06,225.3,224.45,224.52,79814.0,218.1643,218.397,217.573,217.6409,79814.0
2021-04-20 10:10:00,224.49,224.77,224.15,224.64,62790.0,217.6118,217.8832,217.2822,217.7572,62790.0
2021-04-20 10:20:00,224.61,224.84,224.32,224.32,59607.0,217.7281,217.9511,217.447,217.447,59607.0
2021-04-20 10:30:00,224.3,224.39,223.95,224.23,99579.0,217.4276,217.5148,217.0883,217.3597,99579.0
2021-04-20 10:40:00,224.21,224.32,223.6,224.05,90306.0,217.3404,217.447,216.7491,217.1853,90306.0
2021-04-20 10:50:00,223.98,224.0,223.36,223.52,102280.0,217.1174,217.1368,216.5164,216.6715,102280.0
2021-04-20 11:00:00,223.53,223.6,222.87,222.94,120407.0,216.6812,216.7491,216.0414,216.1093,120407.0
2021-04-20 11:10:00,222.95,223.23,222.52,222.73,131481.0,216.119,216.3904,215.7021,215.9057,131481.0
2021-04-20 11:20:00,222.75,222.79,222.06,222.64,139997.0,215.9251,215.9639,215.2562,215.8185,139997.0
2021-04-20 11:30:00,222.61,222.71,221.82,222.22,90919.0,215.7894,215.8863,215.0236,215.4113,90919.0
2021-04-20 11:40:00,222.23,222.6,222.23,222.59,81547.0,215.421,215.7797,215.421,215.77,81547.0
2021-04-20 11:50:00,222.58,222.65,222.37,222.39,51027.0,215.7603,215.8282,215.5567,215.5761,51027.0
2021-04-20 12:00:00,222.43,222.66,222.33,222.48,47806.0,215.6149,215.8379,215.518,215.6634,47806.0
2021-04-20 12:10:00,222.48,222.93,222.42,222.92,47676.0,215.6634,216.0996,215.6052,216.0899,47676.0
2021-04-20 12:20:00,222.93,223.12,222.76,222.87,66655.0,216.0996,216.2838,215.9348,216.0414,66655.0
2021-04-20 12:30:00,222.84,223.12,222.83,222.92,58392.0,216.0123,216.2838,216.0026,216.0899,58392.0
2021-04-20 12:40:00,222.91,222.95,222.4,222.4,44294.0,216.0802,216.119,215.5858,215.5858,44294.0
2021-04-20 12:50:00,222.39,222.66,222.28,222.45,60601.0,215.5761,215.8379,215.4695,215.6343,60601.0
2021-04-20 13:00:00,222.4,222.6,222.29,222.56,50393.0,215.5858,215.7797,215.4792,215.7409,50393.0
2021-04-20 13:10:00,222.55,222.77,222.45,222.72,47838.0,215.7312,215.9445,215.6343,215.896,47838.0
2021-04-20 13:20:00,222.73,222.76,222.19,222.22,75656.0,215.9057,215.9348,215.3823,215.4113,75656.0
2021-04-20 13:30:00,222.21,222.53,222.12,222.53,64493.0,215.4016,215.7118,215.3144,215.7118,64493.0
2021-04-20 13:40:00,222.52,222.66,222.39,222.4,48749.0,215.7021,215.8379,215.5761,215.5858,48749.0
2021-04-20 13:50:00,222.38,222.55,222.22,222.48,71790.0,215.5664,215.7312,215.4113,215.6634,71790.0
2021-04-20 14:00:00,222.45,222.85,222.39,222.76,51244.0,215.6343,216.022,215.5761,215.9348,51244.0
2021-04-20 14:10:00,222.76,222.78,222.52,222.57,49349.0,215.9348,215.9542,215.7021,215.7506,49349.0
2021-04-20 14:20:00,222.56,222.65,222.2,222.27,46569.0,215.7409,215.8282,215.3919,215.4598,46569.0
2021-04-20 14:30:00,222.29,222.3,222.06,222.1,37239.0,215.4792,215.4889,215.2562,215.295,37239.0
2021-04-20 14:40:00,222.1,222.38,222.08,222.34,52153.0,215.295,215.5664,215.2756,215.5277,52153.0
2021-04-20 14:50:00,222.33,222.66,222.25,222.33,52449.0,215.518,215.8379,215.4404,215.518,52449.0
2021-04-20 15:00:00,222.33,222.84,222.33,222.84,50399.0,215.518,216.0123,215.518,216.0123,50399.0
2021-04-20 15:10:00,222.83,222.91,222.72,222.75,54262.0,216.0026,216.0802,215.896,215.9251,54262.0
2021-04-20 15:20:00,222.75,222.98,222.74,222.8,70960.0,215.9251,216.148,215.9154,215.9736,70960.0
2021-04-20 15:30:00,222.78,223.14,222.68,223.1,97065.0,215.9542,216.3031,215.8572,216.2644,97065.0
2021-04-20 15:40:00,223.11,223.3,223.09,223.22,127776.0,216.2741,216.4582,216.2547,216.3807,127776.0
2021-04-20 15:50:00,223.18,223.64,222.98,223.36,362582.0,216.3419,216.7878,216.148,216.5164,362582.0
2021-04-21 09:30:00,223.31,224.26,222.86,223.45,198130.0,216.4679,217.3888,216.0317,216.6036,198130.0
2021-04-21 09:40:00,223.41,225.29,223.15,224.93,113419.0,216.5649,218.3873,216.3128,218.0383,113419.0
2021-04-21 09:50:00,224.9,225.99,224.87,225.93,89791.0,218.0092,219.0658,217.9801,219.0077,89791.0
2021-04-21 10:00:00,225.98,226.04,225.27,225.84,153834.0,219.0561,219.1143,218.3679,218.9204,153834.0
2021-04-21 10:10:00,225.87,226.16,225.59,225.96,85812.0,218.9495,219.2306,218.6781,219.0367,85812.0
2021-04-21 10:20:00,225.97,226.72,225.75,226.43,92807.0,219.0464,219.7735,218.8332,219.4923,92807.0
2021-04-21 10:30:00,226.44,226.57,226.17,226.18,65861.0,219.502,219.6281,219.2403,219.25,65861.0
2021-04-21 10:40:00,226.2,226.51,226.06,226.41,76891.0,219.2694,219.5699,219.1337,219.473,76891.0
2021-04-21 10:50:00,226.36,226.67,226.2,226.61,85473.0,219.4245,219.725,219.2694,219.6668,85473.0
2021-04-21 11:00:00,226.64,227.14,226.58,227.13,92368.0,219.6959,220.1806,219.6377,220.1709,92368.0
2021-04-21 11:10:00,227.15,227.35,227.13,227.18,91208.0,220.1903,220.3842,220.1709,220.2194,91208.0
2021-04-21 11:20:00,227.18,227.45,227.03,227.19,76355.0,220.2194,220.4811,220.074,220.2291,76355.0
2021-04-21 11:30:00,227.19,227.45,227.1,227.21,116627.0,220.2291,220.4811,220.1418,220.2484,116627.0
2021-04-21 11:40:00,227.22,227.87,227.1,227.5,127910.0,220.2581,220.8882,220.1418,220.5296,127910.0
2021-04-21 11:50:00,227.51,227.58,227.31,227.46,69316.0,220.5393,220.6071,220.3454,220.4908,69316.0
2021-04-21 12:00:00,227.43,227.57,227.29,227.44,45541.0,220.4617,220.5974,220.326,220.4714,45541.0
2021-04-21 12:10:00,227.45,227.58,227.3,227.41,41697.0,220.4811,220.6071,220.3357,220.4423,41697.0
2021-04-21 12:20:00,227.41,227.42,227.12,227.27,56771.0,220.4423,220.452,220.1612,220.3066,56771.0
2021-04-21 12:30:00,227.31,227.45,227.23,227.31,51524.0,220.3454,220.4811,220.2678,220.3454,51524.0
2021-04-21 12:40:00,227.3,227.32,227.08,227.12,56179.0,220.3357,220.3551,220.1224,220.1612,56179.0
2021-04-21 12:50:00,227.13,227.42,227.11,227.31,43275.0,220.1709,220.452,220.1515,220.3454,43275.0
2021-04-21 13:00:00,227.34,227.48,227.23,227.24,55771.0,220.3745,220.5102,220.2678,220.2775,55771.0
2021-04-21 13:10:00,227.27,227.3,227.1,227.15,61195.0,220.3066,220.3357,220.1418,220.1903,61195.0
2021-04-21 13:20:00,227.15,227.25,227.03,227.05,47772.0,220.1903,220.2872,220.074,220.0933,47772.0
2021-04-21 13:30:00,227.06,227.15,226.92,226.97,47531.0,220.103,220.1903,219.9673,220.0158,47531.0
2021-04-21 13:40:00,226.99,227.04,226.85,226.96,52091.0,220.0352,220.0837,219.8995,220.0061,52091.0
2021-04-21 13:50:00,226.94,227.04,226.58,226.62,52142.0,219.9867,220.0837,219.6377,219.6765,52142.0
2021-04-21 14:00:00,226.62,226.88,226.62,226.83,50691.0,219.6765,219.9286,219.6765,219.8801,50691.0
2021-04-21 14:10:00,226.83,226.99,226.73,226.76,59287.0,219.8801,220.0352,219.7832,219.8122,59287.0
2021-04-21 14:20:00,226.76,226.81,226.53,226.63,57908.0,219.8122,219.8607,219.5893,219.6862,57908.0
2021-04-21 14:30:00,226.65,226.86,226.57,226.67,48257.0,219.7056,219.9092,219.6281,219.725,48257.0
2021-04-21 14:40:00,226.67,226.71,226.43,226.56,43723.0,219.725,219.7638,219.4923,219.6184,43723.0
2021-04-21 14:50:00,226.57,226.72,226.48,226.71,44306.0,219.6281,219.7735,219.5408,219.7638,44306.0
2021-04-21 15:00:00,226.69,226.71,226.45,226.49,40269.0,219.7444,219.7638,219.5117,219.5505,40269.0
2021-04-21 15:10:00,226.49,226.7,226.47,226.66,40332.0,219.5505,219.7541,219.5311,219.7153,40332.0
2021-04-21 15:20:00,226.71,226.8,226.63,226.7,63281.0,219.7638,219.851,219.6862,219.7541,63281.0
2021-04-21 15:30:00,226.71,227.2,226.62,227.01,117576.0,219.7638,220.2388,219.6765,220.0546,117576.0
2021-04-21 15:40:00,227.0,227.62,226.91,227.6,237033.0,220.0449,220.6459,219.9576,220.6265,237033.0
2021-04-21 15:50:00,227.59,227.78,227.28,227.28,426823.0,220.6168,220.801,220.3163,220.3163,426823.0
2021-04-22 09:30:00,227.3,228.71,226.89,228.64,307532.0,220.3357,221.7025,219.9382,221.6346,307532.0
2021-04-22 09:40:00,228.61,229.37,228.15,229.33,134961.0,221.6055,222.3423,221.1596,222.3035,134961.0
2021-04-22 09:50:00,229.37,229.92,229.27,229.3,129410.0,222.3423,222.8754,222.2453,222.2744,129410.0
2021-04-22 10:00:00,229.3,229.74,228.65,229.67,151275.0,222.2744,222.7009,221.6443,222.6331,151275.0
2021-04-22 10:10:00,229.62,229.92,229.33,229.63,201523.0,222.5846,222.8754,222.3035,222.5943,201523.0
2021-04-22 10:20:00,229.67,229.74,229.18,229.6,62856.0,222.6331,222.7009,222.1581,222.5652,62856.0
2021-04-22 10:30:00,229.59,230.06,229.23,229.23,193867.0,222.5555,223.0111,222.2066,222.2066,193867.0
2021-04-22 10:40:00,229.21,230.04,229.16,229.97,101852.0,222.1872,222.9917,222.1387,222.9239,101852.0
2021-04-22 10:50:00,229.95,230.16,229.68,230.05,76231.0,222.9045,223.1081,222.6428,223.0014,76231.0
2021-04-22 11:00:00,230.1,230.31,229.82,230.17,82221.0,223.0499,223.2535,222.7785,223.1178,82221.0
2021-04-22 11:10:00,230.14,230.22,230.03,230.09,42409.0,223.0887,223.1662,222.982,223.0402,42409.0
2021-04-22 11:20:00,230.09,230.44,229.92,230.23,80292.0,223.0402,223.3795,222.8754,223.1759,80292.0
2021-04-22 11:30:00,230.21,230.53,230.0,230.37,59233.0,223.1565,223.4667,222.953,223.3116,59233.0
2021-04-22 11:40:00,230.35,230.64,230.27,230.62,46460.0,223.2922,223.5734,223.2147,223.554,46460.0
2021-04-22 11:50:00,230.6,230.66,230.4,230.49,47083.0,223.5346,223.5927,223.3407,223.4279,47083.0
2021-04-22 12:00:00,230.49,230.84,230.46,230.66,95290.0,223.4279,223.7672,223.3989,223.5927,95290.0
2021-04-22 12:10:00,230.65,230.88,230.47,230.88,48379.0,223.583,223.806,223.4086,223.806,48379.0
2021-04-22 12:20:00,230.87,230.89,230.74,230.84,48638.0,223.7963,223.8157,223.6703,223.7672,48638.0
2021-04-22 12:30:00,230.82,230.94,230.71,230.76,53573.0,223.7478,223.8642,223.6412,223.6897,53573.0
2021-04-22 12:40:00,230.74,230.78,230.42,230.51,61653.0,223.6703,223.7091,223.3601,223.4473,61653.0
2021-04-22 12:50:00,230.51,230.67,230.37,230.48,48222.0,223.4473,223.6024,223.3116,223.4183,48222.0
2021-04-22 13:00:00,230.48,230.52,229.2,229.52,82268.0,223.4183,223.457,222.1775,222.4877,82268.0
2021-04-22 13:10:00,229.48,229.5,228.63,228.69,93255.0,222.4489,222.4683,221.6249,221.6831,93255.0
2021-04-22 13:20:00,228.68,229.45,228.59,229.36,59546.0,221.6734,222.4198,221.5862,222.3326,59546.0
2021-04-22 13:30:00,229.32,229.33,228.95,229.09,71983.0,222.2938,222.3035,221.9351,222.0708,71983.0
2021-04-22 13:40:00,229.07,229.11,228.2,228.34,69833.0,222.0515,222.0902,221.2081,221.3438,69833.0
2021-04-22 13:50:00,228.36,228.39,227.53,227.64,85165.0,221.3632,221.3923,220.5586,220.6653,85165.0
2021-04-22 14:00:00,227.6,227.88,227.05,227.75,120694.0,220.6265,220.8979,220.0933,220.7719,120694.0
2021-04-22 14:10:00,227.7,228.12,227.67,228.12,61876.0,220.7234,221.1306,220.6944,221.1306,61876.0
2021-04-22 14:20:00,228.18,228.58,227.88,228.54,52272.0,221.1887,221.5765,220.8979,221.5377,52272.0
2021-04-22 14:30:00,228.5,228.52,228.0,228.26,87779.0,221.4989,221.5183,221.0142,221.2663,87779.0
2021-04-22 14:40:00,228.25,228.68,228.18,228.56,56585.0,221.2566,221.6734,221.1887,221.5571,56585.0
2021-04-22 14:50:00,228.55,228.8,228.41,228.58,44420.0,221.5474,221.7897,221.4117,221.5765,44420.0
2021-04-22 15:00:00,228.6,228.89,228.14,228.23,48864.0,221.5959,221.877,221.1499,221.2372,48864.0
2021-04-22 15:10:00,228.3,228.38,228.03,228.14,55146.0,221.305,221.3826,221.0433,221.1499,55146.0
2021-04-22 15:20:00,228.14,228.22,227.93,228.14,69904.0,221.1499,221.2275,220.9464,221.1499,69904.0
2021-04-22 15:30:00,228.14,228.51,228.09,228.33,100385.0,221.1499,221.5086,221.1015,221.3341,100385.0
2021-04-22 15:40:00,228.34,228.77,228.26,228.31,114207.0,221.3438,221.7606,221.2663,221.3147,114207.0
2021-04-22 15:50:00,228.29,228.67,227.55,227.58,572443.0,221.2954,221.6637,220.578,220.6071,572443.0
2021-04-23 09:30:00,228.61,229.03,227.71,227.93,250112.0,221.6055,222.0127,220.7331,220.9464,250112.0
2021-04-23 09:40:00,227.96,228.48,227.9,228.28,85495.0,220.9755,221.4795,220.9173,221.2857,85495.0
2021-04-23 09:50:00,228.25,229.22,228.25,229.05,95122.0,221.2566,222.1969,221.2566,222.0321,95122.0
2021-04-23 10:00:00,229.11,230.0,229.07,229.76,86029.0,222.0902,222.953,222.0515,222.7203,86029.0
2021-04-23 10:10:00,229.77,230.0,229.38,229.4,82162.0,222.73,222.953,222.352,222.3713,82162.0
2021-04-23 10:20:00,229.43,229.64,229.18,229.64,81128.0,222.4004,222.604,222.1581,222.604,81128.0
2021-04-23 10:30:00,229.64,230.01,229.51,229.91,73407.0,222.604,222.9627,222.478,222.8657,73407.0
2021-04-23 10:40:00,229.91,230.11,229.59,230.02,64070.0,222.8657,223.0596,222.5555,222.9723,64070.0
2021-04-23 10:50:00,229.98,230.69,229.88,230.66,85540.0,222.9336,223.6218,222.8366,223.5927,85540.0
2021-04-23 11:00:00,230.66,230.74,230.38,230.46,76787.0,223.5927,223.6703,223.3213,223.3989,76787.0
2021-04-23 11:10:00,230.44,230.75,230.39,230.54,50912.0,223.3795,223.68,223.331,223.4764,50912.0
2021-04-23 11:20:00,230.57,230.59,230.31,230.4,52162.0,223.5055,223.5249,223.2535,223.3407,52162.0
2021-04-23 11:30:00,230.42,230.75,230.41,230.57,49027.0,223.3601,223.68,223.3504,223.5055,49027.0
2021-04-23 11:40:00,230.59,230.79,230.37,230.78,77241.0,223.5249,223.7188,223.3116,223.7091,77241.0
2021-04-23 11:50:00,230.73,230.75,230.48,230.5,50316.0,223.6606,223.68,223.4183,223.4376,50316.0
2021-04-23 12:00:00,230.48,230.65,230.38,230.49,36146.0,223.4183,223.583,223.3213,223.4279,36146.0
2021-04-23 12:10:00,230.5,230.66,230.45,230.52,36044.0,223.4376,223.5927,223.3892,223.457,36044.0
2021-04-23 12:20:00,230.52,230.68,230.38,230.56,48649.0,223.457,223.6121,223.3213,223.4958,48649.0
2021-04-23 12:30:00,230.56,231.0,230.48,230.95,61417.0,223.4958,223.9223,223.4183,223.8739,61417.0
2021-04-23 12:40:00,230.95,231.29,230.91,231.28,77471.0,223.8739,224.2034,223.8351,224.1937,77471.0
2021-04-23 12:50:00,231.26,231.29,231.07,231.16,35221.0,224.1744,224.2034,223.9902,224.0774,35221.0
2021-04-23 13:00:00,231.13,231.19,230.86,231.02,36298.0,224.0483,224.1065,223.7866,223.9417,36298.0
2021-04-23 13:10:00,231.02,231.14,230.85,230.89,38224.0,223.9417,224.058,223.7769,223.8157,38224.0
2021-04-23 13:20:00,230.84,230.96,230.81,230.95,37700.0,223.7672,223.8835,223.7381,223.8739,37700.0
2021-04-23 13:30:00,230.92,231.19,230.85,231.0,60093.0,223.8448,224.1065,223.7769,223.9223,60093.0
2021-04-23 13:40:00,230.99,231.2,230.88,231.01,34606.0,223.9126,224.1162,223.806,223.932,34606.0
2021-04-23 13:50:00,231.02,231.25,230.92,231.25,90672.0,223.9417,224.1647,223.8448,224.1647,90672.0
2021-04-23 14:00:00,231.22,231.37,231.0,231.31,47649.0,224.1356,224.281,223.9223,224.2228,47649.0
2021-04-23 14:10:00,231.3,231.42,231.15,231.21,35926.0,224.2131,224.3295,224.0677,224.1259,35926.0
2021-04-23 14:20:00,231.2,231.23,230.87,230.99,45187.0,224.1162,224.1453,223.7963,223.9126,45187.0
2021-04-23 14:30:00,231.0,231.09,230.84,231.03,49527.0,223.9223,224.0096,223.7672,223.9514,49527.0
2021-04-23 14:40:00,231.03,231.16,230.96,231.1,74822.0,223.9514,224.0774,223.8835,224.0193,74822.0
2021-04-23 14:50:00,231.09,231.38,230.98,231.3,54371.0,224.0096,224.2907,223.9029,224.2131,54371.0
2021-04-23 15:00:00,231.3,231.71,231.25,231.58,108960.0,224.2131,224.6106,224.1647,224.4846,108960.0
2021-04-23 15:10:00,231.56,231.62,231.35,231.4,60640.0,224.4652,224.5233,224.2616,224.3101,60640.0
2021-04-23 15:20:00,231.4,231.67,231.3,231.49,79077.0,224.3101,224.5718,224.2131,224.3973,79077.0
2021-04-23 15:30:00,231.49,231.82,231.45,231.48,100780.0,224.3973,224.7172,224.3585,224.3876,100780.0
2021-04-23 15:40:00,231.49,231.51,230.8,230.87,139437.0,224.3973,224.4167,223.7284,223.7963,139437.0
2021-04-23 15:50:00,230.88,230.97,229.89,230.0,472044.0,223.806,223.8932,222.8463,222.953,472044.0
2021-04-26 09:30:00,230.77,232.54,230.62,232.08,364523.0,223.6994,225.4151,223.554,224.9692,364523.0
2021-04-26 09:40:00,232.07,232.93,231.86,232.84,143231.0,224.9595,225.7932,224.756,225.7059,143231.0
2021-04-26 09:50:00,232.82,232.95,231.04,231.94,117843.0,225.6866,225.8126,223.9611,224.8335,117843.0
2021-04-26 10:00:00,232.0,232.45,231.86,232.45,93691.0,224.8917,225.3279,224.756,225.3279,93691.0
2021-04-26 10:10:00,232.4,232.59,232.12,232.4,98924.0,225.2794,225.4636,225.008,225.2794,98924.0
2021-04-26 10:20:00,232.39,232.63,231.85,231.87,73951.0,225.2697,225.5024,224.7463,224.7657,73951.0
2021-04-26 10:30:00,231.86,231.98,231.0,231.43,72801.0,224.756,224.8723,223.9223,224.3391,72801.0
2021-04-26 10:40:00,231.41,231.85,231.37,231.83,49713.0,224.3198,224.7463,224.281,224.7269,49713.0
2021-04-26 10:50:00,231.82,231.95,231.23,231.23,61676.0,224.7172,224.8432,224.1453,224.1453,61676.0
2021-04-26 11:00:00,231.25,231.82,231.17,231.69,62449.0,224.1647,224.7172,224.0871,224.5912,62449.0
2021-04-26 11:10:00,231.67,231.68,231.13,231.25,68163.0,224.5718,224.5815,224.0483,224.1647,68163.0
2021-04-26 11:20:00,231.23,231.3,230.86,231.13,84905.0,224.1453,224.2131,223.7866,224.0483,84905.0
2021-04-26 11:30:00,231.12,231.25,230.95,231.11,30857.0,224.0386,224.1647,223.8739,224.029,30857.0
2021-04-26 11:40:00,231.11,231.24,230.9,230.92,63833.0,224.029,224.155,223.8254,223.8448,63833.0
2021-04-26 11:50:00,230.91,231.02,230.68,230.75,39577.0,223.8351,223.9417,223.6121,223.68,39577.0
2021-04-26 12:00:00,230.74,230.74,230.41,230.46,52946.0,223.6703,223.6703,223.3504,223.3989,52946.0
2021-04-26 12:10:00,230.49,230.54,230.31,230.37,29991.0,223.4279,223.4764,223.2535,223.3116,29991.0
2021-04-26 12:20:00,230.38,230.49,230.22,230.39,44526.0,223.3213,223.4279,223.1662,223.331,44526.0
2021-04-26 12:30:00,230.39,230.61,230.33,230.57,36669.0,223.331,223.5443,223.2728,223.5055,36669.0
2021-04-26 12:40:00,230.56,230.69,230.54,230.65,35027.0,223.4958,223.6218,223.4764,223.583,35027.0
2021-04-26 12:50:00,230.61,230.63,230.46,230.48,34969.0,223.5443,223.5637,223.3989,223.4183,34969.0
2021-04-26 13:00:00,230.5,230.53,230.0,230.03,31677.0,223.4376,223.4667,222.953,222.982,31677.0
2021-04-26 13:10:00,230.03,230.17,229.9,229.94,58299.0,222.982,223.1178,222.856,222.8948,58299.0
2021-04-26 13:20:00,229.93,230.09,229.82,230.0,57866.0,222.8851,223.0402,222.7785,222.953,57866.0
2021-04-26 13:30:00,229.98,230.11,229.88,230.11,50212.0,222.9336,223.0596,222.8366,223.0596,50212.0
2021-04-26 13:40:00,230.1,230.25,229.91,230.15,55266.0,223.0499,223.1953,222.8657,223.0984,55266.0
2021-04-26 13:50:00,230.16,230.27,230.05,230.14,61458.0,223.1081,223.2147,223.0014,223.0887,61458.0
2021-04-26 14:00:00,230.15,230.46,230.02,230.36,33506.0,223.0984,223.3989,222.9723,223.3019,33506.0
2021-04-26 14:10:00,230.33,230.36,230.19,230.25,34328.0,223.2728,223.3019,223.1371,223.1953,34328.0
2021-04-26 14:20:00,230.26,230.37,230.19,230.31,23306.0,223.205,223.3116,223.1371,223.2535,23306.0
2021-04-26 14:30:00,230.3,230.36,230.19,230.25,32199.0,223.2438,223.3019,223.1371,223.1953,32199.0
2021-04-26 14:40:00,230.25,230.32,230.19,230.29,28849.0,223.1953,223.2632,223.1371,223.2341,28849.0
2021-04-26 14:50:00,230.28,230.37,230.06,230.11,61109.0,223.2244,223.3116,223.0111,223.0596,61109.0
2021-04-26 15:00:00,230.12,230.16,230.01,230.12,51920.0,223.0693,223.1081,222.9627,223.0693,51920.0
2021-04-26 15:10:00,230.12,230.14,229.95,229.98,79030.0,223.0693,223.0887,222.9045,222.9336,79030.0
2021-04-26 15:20:00,229.98,230.11,229.57,229.67,127769.0,222.9336,223.0596,222.5361,222.6331,127769.0
2021-04-26 15:30:00,229.67,230.07,229.52,230.03,93197.0,222.6331,223.0208,222.4877,222.982,93197.0
2021-04-26 15:40:00,230.05,230.22,229.82,229.95,148429.0,223.0014,223.1662,222.7785,222.9045,148429.0
2021-04-26 15:50:00,229.94,230.44,229.87,230.44,211898.0,222.8948,223.3795,222.8269,223.3795,211898.0
2021-04-27 09:30:00,231.03,231.16,229.03,229.12,251549.0,223.9514,224.0774,222.0127,222.0999,251549.0
2021-04-27 09:40:00,229.13,230.72,229.11,230.69,112060.0,222.1096,223.6509,222.0902,223.6218,112060.0
2021-04-27 09:50:00,230.71,230.86,229.63,229.83,111979.0,223.6412,223.7866,222.5943,222.7882,111979.0
2021-04-27 10:00:00,229.75,230.09,229.35,229.95,132300.0,222.7106,223.0402,222.3229,222.9045,132300.0
2021-04-27 10:10:00,229.95,230.72,229.8,230.72,110105.0,222.9045,223.6509,222.7591,223.6509,110105.0
2021-04-27 10:20:00,230.69,230.82,229.96,230.13,165106.0,223.6218,223.7478,222.9142,223.079,165106.0
2021-04-27 10:30:00,230.12,230.3,229.44,229.52,91701.0,223.0693,223.2438,222.4101,222.4877,91701.0
2021-04-27 10:40:00,229.48,229.62,229.0,229.49,147122.0,222.4489,222.5846,221.9836,222.4586,147122.0
2021-04-27 10:50:00,229.5,229.71,229.17,229.47,94002.0,222.4683,222.6718,222.1484,222.4392,94002.0
2021-04-27 11:00:00,229.47,229.99,229.41,229.69,94119.0,222.4392,222.9433,222.381,222.6525,94119.0
2021-04-27 11:10:00,229.7,229.94,229.6,229.61,106241.0,222.6622,222.8948,222.5652,222.5749,106241.0
2021-04-27 11:20:00,229.61,229.97,229.48,229.89,72560.0,222.5749,222.9239,222.4489,222.8463,72560.0
2021-04-27 11:30:00,229.9,230.03,229.77,229.98,51080.0,222.856,222.982,222.73,222.9336,51080.0
2021-04-27 11:40:00,229.98,230.15,229.81,229.83,132552.0,222.9336,223.0984,222.7688,222.7882,132552.0
2021-04-27 11:50:00,229.83,230.25,229.82,229.84,60654.0,222.7882,223.1953,222.7785,222.7979,60654.0
2021-04-27 12:00:00,229.85,230.09,229.7,229.8,51403.0,222.8076,223.0402,222.6622,222.7591,51403.0
2021-04-27 12:10:00,229.77,230.03,229.67,229.97,38566.0,222.73,222.982,222.6331,222.9239,38566.0
2021-04-27 12:20:00,229.98,229.98,229.54,229.55,86991.0,222.9336,222.9336,222.5071,222.5167,86991.0
2021-04-27 12:30:00,229.54,229.77,229.36,229.4,83002.0,222.5071,222.73,222.3326,222.3713,83002.0
2021-04-27 12:40:00,229.41,229.79,229.26,229.72,106997.0,222.381,222.7494,222.2356,222.6815,106997.0
2021-04-27 12:50:00,229.7,229.74,229.51,229.58,72818.0,222.6622,222.7009,222.478,222.5458,72818.0
2021-04-27 13:00:00,229.6,229.64,229.19,229.33,47602.0,222.5652,222.604,222.1678,222.3035,47602.0
2021-04-27 13:10:00,229.36,229.53,229.35,229.4,30992.0,222.3326,222.4974,222.3229,222.3713,30992.0
2021-04-27 13:20:00,229.43,229.72,229.41,229.47,81179.0,222.4004,222.6815,222.381,222.4392,81179.0
2021-04-27 13:30:00,229.47,229.8,229.43,229.68,119762.0,222.4392,222.7591,222.4004,222.6428,119762.0
2021-04-27 13:40:00,229.68,229.74,229.31,229.32,56879.0,222.6428,222.7009,222.2841,222.2938,56879.0
2021-04-27 13:50:00,229.31,229.53,229.27,229.31,84258.0,222.2841,222.4974,222.2453,222.2841,84258.0
2021-04-27 14:00:00,229.34,229.4,229.11,229.18,69976.0,222.3132,222.3713,222.0902,222.1581,69976.0
2021-04-27 14:10:00,229.16,229.49,229.16,229.29,42697.0,222.1387,222.4586,222.1387,222.2647,42697.0
2021-04-27 14:20:00,229.3,229.36,229.14,229.16,92576.0,222.2744,222.3326,222.1193,222.1387,92576.0
2021-04-27 14:30:00,229.19,229.36,229.1,229.19,87208.0,222.1678,222.3326,222.0805,222.1678,87208.0
2021-04-27 14:40:00,229.22,229.38,229.12,229.14,67465.0,222.1969,222.352,222.0999,222.1193,67465.0
2021-04-27 14:50:00,229.14,229.36,229.0,229.31,106008.0,222.1193,222.3326,221.9836,222.2841,106008.0
2021-04-27 15:00:00,229.3,229.38,228.98,229.08,88330.0,222.2744,222.352,221.9642,222.0611,88330.0
2021-04-27 15:10:00,229.08,229.4,229.06,229.4,73566.0,222.0611,222.3713,222.0418,222.3713,73566.0
2021-04-27 15:20:00,229.39,229.62,229.27,229.6,117680.0,222.3617,222.5846,222.2453,222.5652,117680.0
2021-04-27 15:30:00,229.59,230.02,229.55,230.02,102809.0,222.5555,222.9723,222.5167,222.9723,102809.0
2021-04-27 15:40:00,230.03,230.25,229.84,230.19,133772.0,222.982,223.1953,222.7979,223.1371,133772.0
2021-04-27 15:50:00,230.16,230.4,229.35,229.55,311985.0,223.1081,223.3407,222.3229,222.5167,311985.0
2021-04-28 09:30:00,230.95,233.57,230.67,233.53,865175.0,223.8739,226.4136,223.6024,226.3748,865175.0
2021-04-28 09:40:00,233.59,236.27,233.12,235.85,566755.0,226.433,229.0309,225.9774,228.6237,566755.0
2021-04-28 09:50:00,235.83,236.11,233.22,234.49,527673.0,228.6043,228.8758,226.0743,227.3054,527673.0
2021-04-28 10:00:00,234.46,234.85,233.9,234.41,237493.0,227.2763,227.6544,226.7335,227.2278,237493.0
2021-04-28 10:10:00,234.42,235.09,234.15,234.89,162948.0,227.2375,227.887,226.9758,227.6931,162948.0
2021-04-28 10:20:00,234.87,234.88,234.15,234.4,123039.0,227.6737,227.6834,226.9758,227.2181,123039.0
2021-04-28 10:30:00,234.4,234.45,233.6,233.77,179652.0,227.2181,227.2666,226.4427,226.6075,179652.0
2021-04-28 10:40:00,233.7,234.0,233.34,233.72,144216.0,226.5396,226.8304,226.1906,226.559,144216.0
2021-04-28 10:50:00,233.72,233.8,233.09,233.35,114305.0,226.559,226.6365,225.9483,226.2003,114305.0
2021-04-28 11:00:00,233.39,233.76,233.2,233.35,151061.0,226.2391,226.5978,226.0549,226.2003,151061.0
2021-04-28 11:10:00,233.37,233.62,233.0,233.55,131605.0,226.2197,226.462,225.861,226.3942,131605.0
2021-04-28 11:20:00,233.52,233.77,233.4,233.69,88563.0,226.3651,226.6075,226.2488,226.5299,88563.0
2021-04-28 11:30:00,233.68,234.71,233.67,234.58,178611.0,226.5202,227.5186,226.5105,227.3926,178611.0
2021-04-28 11:40:00,234.61,234.92,234.47,234.52,99826.0,227.4217,227.7222,227.286,227.3345,99826.0
2021-04-28 11:50:00,234.54,234.72,234.49,234.49,87537.0,227.3539,227.5283,227.3054,227.3054,87537.0
2021-04-28 12:00:00,234.49,234.9,234.48,234.79,72792.0,227.3054,227.7028,227.2957,227.5962,72792.0
2021-04-28 12:10:00,234.81,234.99,234.6,234.72,70528.0,227.6156,227.7901,227.412,227.5283,70528.0
2021-04-28 12:20:00,234.74,235.09,234.59,235.08,91582.0,227.5477,227.887,227.4023,227.8773,91582.0
2021-04-28 12:30:00,235.1,235.59,235.03,235.52,149189.0,227.8967,228.3717,227.8288,228.3038,149189.0
2021-04-28 12:40:00,235.55,235.63,235.06,235.1,60382.0,228.3329,228.4105,227.8579,227.8967,60382.0
2021-04-28 12:50:00,235.06,235.46,234.96,235.38,66093.0,227.8579,228.2457,227.761,228.1681,66093.0
2021-04-28 13:00:00,235.37,235.4,235.15,235.23,66352.0,228.1584,228.1875,227.9452,228.0227,66352.0
2021-04-28 13:10:00,235.25,235.48,235.1,235.15,39704.0,228.0421,228.2651,227.8967,227.9452,39704.0
2021-04-28 13:20:00,235.18,235.25,235.02,235.08,48664.0,227.9742,228.0421,227.8192,227.8773,48664.0
2021-04-28 13:30:00,235.07,235.08,234.35,234.35,102780.0,227.8676,227.8773,227.1697,227.1697,102780.0
2021-04-28 13:40:00,234.36,234.4,233.95,234.05,68112.0,227.1794,227.2181,226.7819,226.8789,68112.0
2021-04-28 13:50:00,234.06,234.09,233.62,233.74,91154.0,226.8886,226.9176,226.462,226.5784,91154.0
2021-04-28 14:00:00,233.73,234.13,233.44,233.59,91082.0,226.5687,226.9564,226.2876,226.433,91082.0
2021-04-28 14:10:00,233.56,233.78,233.34,233.7,83387.0,226.4039,226.6171,226.1906,226.5396,83387.0
2021-04-28 14:20:00,233.69,233.85,233.24,233.4,89596.0,226.5299,226.685,226.0937,226.2488,89596.0
2021-04-28 14:30:00,233.38,233.8,233.0,233.61,95633.0,226.2294,226.6365,225.861,226.4524,95633.0
2021-04-28 14:40:00,233.63,233.89,233.42,233.8,144883.0,226.4717,226.7238,226.2682,226.6365,144883.0
2021-04-28 14:50:00,233.77,234.1,233.75,234.06,65906.0,226.6075,226.9273,226.5881,226.8886,65906.0
2021-04-28 15:00:00,234.04,234.31,233.95,234.29,65270.0,226.8692,227.1309,226.7819,227.1115,65270.0
2021-04-28 15:10:00,234.28,234.3,233.66,234.05,106455.0,227.1018,227.1212,226.5008,226.8789,106455.0
2021-04-28 15:20:00,234.03,234.26,233.9,234.25,39779.0,226.8595,227.0824,226.7335,227.0727,39779.0
2021-04-28 15:30:00,234.26,234.43,233.88,234.24,147724.0,227.0824,227.2472,226.7141,227.063,147724.0
2021-04-28 15:40:00,234.25,234.29,233.71,233.91,180550.0,227.0727,227.1115,226.5493,226.7432,180550.0
2021-04-28 15:50:00,233.86,233.97,233.33,233.56,496508.0,226.6947,226.8013,226.1809,226.4039,496508.0
2021-04-29 09:30:00,235.23,236.0,233.53,233.77,335687.0,228.0227,228.7691,226.3748,226.6075,335687.0
2021-04-29 09:40:00,233.8,234.45,233.47,234.45,138459.0,226.6365,227.2666,226.3166,227.2666,138459.0
2021-04-29 09:50:00,234.56,235.5,234.44,235.1,105905.0,227.3732,228.2844,227.2569,227.8967,105905.0
2021-04-29 10:00:00,235.06,235.42,234.24,235.14,113543.0,227.8579,228.2069,227.063,227.9355,113543.0
2021-04-29 10:10:00,235.12,235.37,234.92,235.25,88802.0,227.9161,228.1584,227.7222,228.0421,88802.0
2021-04-29 10:20:00,235.23,235.32,234.59,234.68,78405.0,228.0227,228.11,227.4023,227.4896,78405.0
2021-04-29 10:30:00,234.75,234.78,234.09,234.13,98842.0,227.5574,227.5865,226.9176,226.9564,98842.0
2021-04-29 10:40:00,234.15,234.3,233.33,233.55,124025.0,226.9758,227.1212,226.1809,226.3942,124025.0
2021-04-29 10:50:00,233.59,234.11,233.15,234.08,93121.0,226.433,226.937,226.0064,226.908,93121.0
2021-04-29 11:00:00,233.99,234.34,233.95,234.3,46297.0,226.8207,227.16,226.7819,227.1212,46297.0
2021-04-29 11:10:00,234.32,234.48,234.04,234.24,53380.0,227.1406,227.2957,226.8692,227.063,53380.0
2021-04-29 11:20:00,234.23,234.23,233.56,233.83,73538.0,227.0534,227.0534,226.4039,226.6656,73538.0
2021-04-29 11:30:00,233.84,234.11,233.74,234.08,43975.0,226.6753,226.937,226.5784,226.908,43975.0
2021-04-29 11:40:00,234.08,234.5,234.08,234.27,32738.0,226.908,227.3151,226.908,227.0921,32738.0
2021-04-29 11:50:00,234.23,234.27,233.65,233.96,53233.0,227.0534,227.0921,226.4911,226.7916,53233.0
2021-04-29 12:00:00,233.9,234.39,233.88,233.95,78380.0,226.7335,227.2085,226.7141,226.7819,78380.0
2021-04-29 12:10:00,233.97,234.88,233.88,234.88,67228.0,226.8013,227.6834,226.7141,227.6834,67228.0
2021-04-29 12:20:00,234.84,234.86,234.46,234.71,77817.0,227.6447,227.6641,227.2763,227.5186,77817.0
2021-04-29 12:30:00,234.7,235.24,234.56,235.22,62595.0,227.509,228.0324,227.3732,228.013,62595.0
2021-04-29 12:40:00,235.24,235.48,235.04,235.43,80282.0,228.0324,228.2651,227.8385,228.2166,80282.0
2021-04-29 12:50:00,235.42,235.78,235.28,235.54,73993.0,228.2069,228.5559,228.0712,228.3232,73993.0
2021-04-29 13:00:00,235.52,235.54,235.15,235.25,66498.0,228.3038,228.3232,227.9452,228.0421,66498.0
2021-04-29 13:10:00,235.28,235.53,235.08,235.32,75687.0,228.0712,228.3135,227.8773,228.11,75687.0
2021-04-29 13:20:00,235.31,235.45,234.98,235.13,60023.0,228.1003,228.236,227.7804,227.9258,60023.0
2021-04-29 13:30:00,235.17,235.24,234.88,234.92,43285.0,227.9646,228.0324,227.6834,227.7222,43285.0
2021-04-29 13:40:00,234.91,235.36,234.91,235.09,62771.0,227.7125,228.1487,227.7125,227.887,62771.0
2021-04-29 13:50:00,235.1,235.55,235.09,235.43,66240.0,227.8967,228.3329,227.887,228.2166,66240.0
2021-04-29 14:00:00,235.44,235.59,235.18,235.4,67247.0,228.2263,228.3717,227.9742,228.1875,67247.0
2021-04-29 14:10:00,235.41,235.41,234.97,235.01,90775.0,228.1972,228.1972,227.7707,227.8095,90775.0
2021-04-29 14:20:00,235.06,235.44,234.99,235.42,53958.0,227.8579,228.2263,227.7901,228.2069,53958.0
2021-04-29 14:30:00,235.44,235.94,235.4,235.94,71660.0,228.2263,228.711,228.1875,228.711,71660.0
2021-04-29 14:40:00,235.94,236.36,235.9,236.18,96573.0,228.711,229.1181,228.6722,228.9436,96573.0
2021-04-29 14:50:00,236.2,236.37,235.94,236.28,93362.0,228.963,229.1278,228.711,229.0405,93362.0
2021-04-29 15:00:00,236.36,236.6,236.31,236.42,79397.0,229.1181,229.3507,229.0696,229.1763,79397.0
2021-04-29 15:10:00,236.44,236.98,236.43,236.59,191569.0,229.1956,229.7191,229.1859,229.341,191569.0
2021-04-29 15:20:00,236.59,236.98,236.47,236.96,122366.0,229.341,229.7191,229.2247,229.6997,122366.0
2021-04-29 15:30:00,236.94,237.08,236.66,237.07,158851.0,229.6803,229.816,229.4089,229.8063,158851.0
2021-04-29 15:40:00,237.08,237.49,237.05,237.23,264093.0,229.816,230.2135,229.787,229.9614,264093.0
2021-04-29 15:50:00,237.24,237.5,236.85,236.86,545889.0,229.9711,230.2232,229.5931,229.6028,545889.0
2021-04-30 09:30:00,235.32,235.93,233.53,233.73,258435.0,228.11,228.7013,226.3748,226.5687,258435.0
2021-04-30 09:40:00,233.73,233.8,232.69,232.75,130670.0,226.5687,226.6365,225.5605,225.6187,130670.0
2021-04-30 09:50:00,232.73,233.44,232.29,233.44,159289.0,225.5993,226.2876,225.1728,226.2876,159289.0
2021-04-30 10:00:00,233.43,233.65,233.2,233.46,104660.0,226.2779,226.4911,226.0549,226.3069,104660.0
2021-04-30 10:10:00,233.45,233.67,233.28,233.63,84103.0,226.2973,226.5105,226.1325,226.4717,84103.0
2021-04-30 10:20:00,233.61,234.3,233.6,234.24,54140.0,226.4524,227.1212,226.4427,227.063,54140.0
2021-04-30 10:30:00,234.21,234.21,233.38,233.42,81828.0,227.034,227.034,226.2294,226.2682,81828.0
2021-04-30 10:40:00,233.37,233.59,233.23,233.32,71929.0,226.2197,226.433,226.084,226.1712,71929.0
2021-04-30 10:50:00,233.3,233.3,232.6,232.7,105916.0,226.1519,226.1519,225.4733,225.5702,105916.0
2021-04-30 11:00:00,232.73,233.23,232.61,233.2,57625.0,225.5993,226.084,225.483,226.0549,57625.0
2021-04-30 11:10:00,233.21,233.35,232.67,232.76,61569.0,226.0646,226.2003,225.5412,225.6284,61569.0
2021-04-30 11:20:00,232.77,233.14,232.69,232.77,46430.0,225.6381,225.9968,225.5605,225.6381,46430.0
2021-04-30 11:30:00,232.76,233.15,232.65,232.94,96493.0,225.6284,226.0064,225.5218,225.8029,96493.0
2021-04-30 11:40:00,232.94,233.35,232.82,233.2,62351.0,225.8029,226.2003,225.6866,226.0549,62351.0
2021-04-30 11:50:00,233.2,233.73,233.02,233.73,54802.0,226.0549,226.5687,225.8804,226.5687,54802.0
2021-04-30 12:00:00,233.73,233.86,233.51,233.71,31718.0,226.5687,226.6947,226.3554,226.5493,31718.0
2021-04-30 12:10:00,233.71,233.85,233.53,233.85,26577.0,226.5493,226.685,226.3748,226.685,26577.0
2021-04-30 12:20:00,233.84,233.87,233.53,233.7,29642.0,226.6753,226.7044,226.3748,226.5396,29642.0
2021-04-30 12:30:00,233.72,233.95,233.58,233.67,34458.0,226.559,226.7819,226.4233,226.5105,34458.0
2021-04-30 12:40:00,233.69,233.99,233.66,233.96,24702.0,226.5299,226.8207,226.5008,226.7916,24702.0
2021-04-30 12:50:00,233.99,234.08,233.78,234.01,34430.0,226.8207,226.908,226.6171,226.8401,34430.0
2021-04-30 13:00:00,234.02,234.29,233.98,234.28,24902.0,226.8498,227.1115,226.811,227.1018,24902.0
2021-04-30 13:10:00,234.26,234.32,233.98,233.98,27433.0,227.0824,227.1406,226.811,226.811,27433.0
2021-04-30 13:20:00,234.02,234.33,233.96,234.33,22342.0,226.8498,227.1503,226.7916,227.1503,22342.0
2021-04-30 13:30:00,234.37,234.49,234.29,234.44,28762.0,227.1891,227.3054,227.1115,227.2569,28762.0
2021-04-30 13:40:00,234.48,234.49,233.98,234.15,35807.0,227.2957,227.3054,226.811,226.9758,35807.0
2021-04-30 13:50:00,234.17,234.25,233.42,233.6,65358.0,226.9952,227.0727,226.2682,226.4427,65358.0
2021-04-30 14:00:00,233.62,234.06,233.62,234.03,41987.0,226.462,226.8886,226.462,226.8595,41987.0
2021-04-30 14:10:00,234.05,234.3,233.98,234.1,47560.0,226.8789,227.1212,226.811,226.9273,47560.0
2021-04-30 14:20:00,234.11,234.26,233.85,234.23,37028.0,226.937,227.0824,226.685,227.0534,37028.0
2021-04-30 14:30:00,234.21,234.36,233.81,234.15,111751.0,227.034,227.1794,226.6462,226.9758,111751.0
2021-04-30 14:40:00,234.13,234.49,234.12,234.36,58304.0,226.9564,227.3054,226.9467,227.1794,58304.0
2021-04-30 14:50:00,234.37,234.51,234.17,234.17,66926.0,227.1891,227.3248,226.9952,226.9952,66926.0
2021-04-30 15:00:00,234.15,234.34,233.85,233.91,73320.0,226.9758,227.16,226.685,226.7432,73320.0
2021-04-30 15:10:00,233.9,234.16,233.72,233.8,67959.0,226.7335,226.9855,226.559,226.6365,67959.0
2021-04-30 15:20:00,233.82,234.23,233.73,234.21,72806.0,226.6559,227.0534,226.5687,227.034,72806.0
2021-04-30 15:30:00,234.19,234.35,233.86,233.98,97860.0,227.0146,227.1697,226.6947,226.811,97860.0
2021-04-30 15:40:00,233.96,234.02,233.24,233.88,210622.0,226.7916,226.8498,226.0937,226.7141,210622.0
2021-04-30 15:50:00,233.92,234.01,232.99,233.81,651180.0,226.7529,226.8401,225.8513,226.6462,651180.0
2021-05-03 09:30:00,234.05,235.43,234.05,234.63,222167.0,226.8789,228.2166,226.8789,227.4411,222167.0
2021-05-03 09:40:00,234.52,235.42,234.43,235.42,86357.0,227.3345,228.2069,227.2472,228.2069,86357.0
2021-05-03 09:50:00,235.37,235.74,235.03,235.17,101445.0,228.1584,228.5171,227.8288,227.9646,101445.0
2021-05-03 10:00:00,235.11,235.18,234.6,235.05,71666.0,227.9064,227.9742,227.412,227.8482,71666.0
2021-05-03 10:10:00,235.07,235.67,234.78,235.67,91783.0,227.8676,228.4492,227.5865,228.4492,91783.0
2021-05-03 10:20:00,235.67,235.7,234.81,234.95,112949.0,228.4492,228.4783,227.6156,227.7513,112949.0
2021-05-03 10:30:00,234.97,235.25,234.37,234.38,97826.0,227.7707,228.0421,227.1891,227.1988,97826.0
2021-05-03 10:40:00,234.37,234.57,234.24,234.36,76472.0,227.1891,227.3829,227.063,227.1794,76472.0
2021-05-03 10:50:00,234.32,234.33,233.8,233.92,118663.0,227.1406,227.1503,226.6365,226.7529,118663.0
2021-05-03 11:00:00,233.93,233.94,233.49,233.58,54292.0,226.7625,226.7722,226.336,226.4233,54292.0
2021-05-03 11:10:00,233.57,233.61,233.27,233.42,74778.0,226.4136,226.4524,226.1228,226.2682,74778.0
2021-05-03 11:20:00,233.38,233.45,233.03,233.07,64721.0,226.2294,226.2973,225.8901,225.9289,64721.0
2021-05-03 11:30:00,233.07,233.5,233.06,233.33,41973.0,225.9289,226.3457,225.9192,226.1809,41973.0
2021-05-03 11:40:00,233.33,233.37,233.14,233.3,41920.0,226.1809,226.2197,225.9968,226.1519,41920.0
2021-05-03 11:50:00,233.32,233.48,233.04,233.44,50245.0,226.1712,226.3263,225.8998,226.2876,50245.0
2021-05-03 12:00:00,233.4,233.41,232.9,232.9,36436.0,226.2488,226.2585,225.7641,225.7641,36436.0
2021-05-03 12:10:00,232.86,232.9,232.67,232.74,65859.0,225.7253,225.7641,225.5412,225.609,65859.0
2021-05-03 12:20:00,232.71,232.74,232.47,232.56,81762.0,225.5799,225.609,225.3473,225.4345,81762.0
2021-05-03 12:30:00,232.53,232.59,232.35,232.53,49587.0,225.4054,225.4636,225.231,225.4054,49587.0
2021-05-03 12:40:00,232.54,232.6,232.44,232.5,55512.0,225.4151,225.4733,225.3182,225.3764,55512.0
2021-05-03 12:50:00,232.48,232.55,232.15,232.42,62585.0,225.357,225.4248,225.0371,225.2988,62585.0
2021-05-03 13:00:00,232.38,232.5,232.22,232.25,45632.0,225.26,225.3764,225.1049,225.134,45632.0
2021-05-03 13:10:00,232.22,232.23,231.88,231.92,86783.0,225.1049,225.1146,224.7754,224.8141,86783.0
2021-05-03 13:20:00,231.92,232.04,231.56,231.78,88676.0,224.8141,224.9305,224.4652,224.6784,88676.0
2021-05-03 13:30:00,231.76,231.8,231.42,231.68,103371.0,224.659,224.6978,224.3295,224.5815,103371.0
2021-05-03 13:40:00,231.71,231.81,231.38,231.53,98335.0,224.6106,224.7075,224.2907,224.4361,98335.0
2021-05-03 13:50:00,231.5,231.59,231.42,231.51,50346.0,224.407,224.4942,224.3295,224.4167,50346.0
2021-05-03 14:00:00,231.57,231.86,231.43,231.77,73334.0,224.4749,224.756,224.3391,224.6687,73334.0
2021-05-03 14:10:00,231.75,231.96,231.73,231.92,65598.0,224.6493,224.8529,224.63,224.8141,65598.0
2021-05-03 14:20:00,231.92,232.06,231.77,232.05,37299.0,224.8141,224.9498,224.6687,224.9401,37299.0
2021-05-03 14:30:00,232.06,232.39,232.01,232.27,93739.0,224.9498,225.2697,224.9014,225.1534,93739.0
2021-05-03 14:40:00,232.25,232.34,232.09,232.26,40305.0,225.134,225.2213,224.9789,225.1437,40305.0
2021-05-03 14:50:00,232.25,232.41,232.12,232.36,44400.0,225.134,225.2891,225.008,225.2407,44400.0
2021-05-03 15:00:00,232.35,232.38,232.13,232.28,50871.0,225.231,225.26,225.0177,225.1631,50871.0
2021-05-03 15:10:00,232.29,232.29,231.89,232.0,67364.0,225.1728,225.1728,224.7851,224.8917,67364.0
2021-05-03 15:20:00,231.98,232.36,231.98,232.26,51410.0,224.8723,225.2407,224.8723,225.1437,51410.0
2021-05-03 15:30:00,232.27,232.5,232.08,232.37,113762.0,225.1534,225.3764,224.9692,225.2503,113762.0
2021-05-03 15:40:00,232.38,232.65,232.04,232.61,143679.0,225.26,225.5218,224.9305,225.483,143679.0
2021-05-03 15:50:00,232.68,233.0,232.45,232.72,275799.0,225.5508,225.861,225.3279,225.5896,275799.0
2021-05-04 09:30:00,231.6,232.35,230.81,231.95,229765.0,224.5039,225.231,223.7381,224.8432,229765.0
2021-05-04 09:40:00,231.98,231.98,230.87,230.96,72073.0,224.8723,224.8723,223.7963,223.8835,72073.0
2021-05-04 09:50:00,230.96,231.48,230.6,231.03,85357.0,223.8835,224.3876,223.5346,223.9514,85357.0
2021-05-04 10:00:00,231.05,231.66,230.7,231.65,93053.0,223.9708,224.5621,223.6315,224.5524,93053.0
2021-05-04 10:10:00,231.58,231.67,231.06,231.42,56097.0,224.4846,224.5718,223.9805,224.3295,56097.0
2021-05-04 10:20:00,231.45,231.47,230.57,230.95,81017.0,224.3585,224.3779,223.5055,223.8739,81017.0
2021-05-04 10:30:00,230.96,231.29,230.73,231.29,84767.0,223.8835,224.2034,223.6606,224.2034,84767.0
2021-05-04 10:40:00,231.35,231.63,231.11,231.42,48676.0,224.2616,224.533,224.029,224.3295,48676.0
2021-05-04 10:50:00,231.38,231.89,231.25,231.67,62996.0,224.2907,224.7851,224.1647,224.5718,62996.0
2021-05-04 11:00:00,231.7,232.4,231.45,232.36,102597.0,224.6009,225.2794,224.3585,225.2407,102597.0
2021-05-04 11:10:00,232.39,232.39,231.17,231.24,137574.0,225.2697,225.2697,224.0871,224.155,137574.0
2021-05-04 11:20:00,231.23,231.57,230.85,231.53,70559.0,224.1453,224.4749,223.7769,224.4361,70559.0
2021-05-04 11:30:00,231.54,232.2,231.49,232.1,78585.0,224.4458,225.0856,224.3973,224.9886,78585.0
2021-05-04 11:40:00,232.1,232.1,231.34,231.52,85919.0,224.9886,224.9886,224.2519,224.4264,85919.0
2021-05-04 11:50:00,231.49,231.52,231.11,231.42,67784.0,224.3973,224.4264,224.029,224.3295,67784.0
2021-05-04 12:00:00,231.4,231.53,230.79,231.08,232687.0,224.3101,224.4361,223.7188,223.9999,232687.0
2021-05-04 12:10:00,231.06,231.35,231.01,231.12,55288.0,223.9805,224.2616,223.932,224.0386,55288.0
2021-05-04 12:20:00,231.14,231.18,230.48,230.52,60766.0,224.058,224.0968,223.4183,223.457,60766.0
2021-05-04 12:30:00,230.55,230.66,230.23,230.58,50172.0,223.4861,223.5927,223.1759,223.5152,50172.0
2021-05-04 12:40:00,230.61,230.78,230.49,230.71,32544.0,223.5443,223.7091,223.4279,223.6412,32544.0
2021-05-04 12:50:00,230.71,231.04,230.68,230.86,48051.0,223.6412,223.9611,223.6121,223.7866,48051.0
2021-05-04 13:00:00,230.88,231.36,230.82,231.31,54807.0,223.806,224.2713,223.7478,224.2228,54807.0
2021-05-04 13:10:00,231.29,231.4,231.24,231.34,82148.0,224.2034,224.3101,224.155,224.2519,82148.0
2021-05-04 13:20:00,231.37,231.6,231.26,231.45,49146.0,224.281,224.5039,224.1744,224.3585,49146.0
2021-05-04 13:30:00,231.47,231.72,231.31,231.48,71580.0,224.3779,224.6203,224.2228,224.3876,71580.0
2021-05-04 13:40:00,231.48,231.5,231.12,231.35,61963.0,224.3876,224.407,224.0386,224.2616,61963.0
2021-05-04 13:50:00,231.35,231.38,231.03,231.29,44520.0,224.2616,224.2907,223.9514,224.2034,44520.0
2021-05-04 14:00:00,231.26,231.64,231.15,231.64,54033.0,224.1744,224.5427,224.0677,224.5427,54033.0
2021-05-04 14:10:00,231.65,231.78,231.5,231.53,51612.0,224.5524,224.6784,224.407,224.4361,51612.0
2021-05-04 14:20:00,231.56,231.8,231.37,231.5,68637.0,224.4652,224.6978,224.281,224.407,68637.0
2021-05-04 14:30:00,231.52,231.92,231.5,231.83,68546.0,224.4264,224.8141,224.407,224.7269,68546.0
2021-05-04 14:40:00,231.83,232.08,231.76,231.92,47452.0,224.7269,224.9692,224.659,224.8141,47452.0
2021-05-04 14:50:00,231.96,232.17,231.92,232.01,53138.0,224.8529,225.0565,224.8141,224.9014,53138.0
2021-05-04 15:00:00,232.01,232.13,231.66,231.78,57128.0,224.9014,225.0177,224.5621,224.6784,57128.0
2021-05-04 15:10:00,231.82,231.95,231.56,231.9,67180.0,224.7172,224.8432,224.4652,224.7947,67180.0
2021-05-04 15:20:00,231.86,231.94,231.58,231.78,76844.0,224.756,224.8335,224.4846,224.6784,76844.0
2021-05-04 15:30:00,231.77,232.03,231.65,231.78,176700.0,224.6687,224.9208,224.5524,224.6784,176700.0
2021-05-04 15:40:00,231.78,231.84,231.54,231.6,134649.0,224.6784,224.7366,224.4458,224.5039,134649.0
2021-05-04 15:50:00,231.62,232.23,231.61,232.23,413400.0,224.5233,225.1146,224.5136,225.1146,413400.0
2021-05-05 09:30:00,233.85,233.85,232.47,232.53,270573.0,226.685,226.685,225.3473,225.4054,270573.0
2021-05-05 09:40:00,232.52,232.94,231.79,231.87,170350.0,225.3957,225.8029,224.6881,224.7657,170350.0
2021-05-05 09:50:00,231.82,232.12,231.24,231.82,169626.0,224.7172,225.008,224.155,224.7172,169626.0
2021-05-05 10:00:00,231.86,231.92,230.95,231.71,80354.0,224.756,224.8141,223.8739,224.6106,80354.0
2021-05-05 10:10:00,231.69,231.8,231.0,231.1,66927.0,224.5912,224.6978,223.9223,224.0193,66927.0
2021-05-05 10:20:00,231.04,231.11,230.46,230.82,77028.0,223.9611,224.029,223.3989,223.7478,77028.0
2021-05-05 10:30:00,230.84,231.01,230.53,230.72,40400.0,223.7672,223.932,223.4667,223.6509,40400.0
2021-05-05 10:40:00,230.72,230.91,230.4,230.42,49819.0,223.6509,223.8351,223.3407,223.3601,49819.0
2021-05-05 10:50:00,230.44,230.63,230.26,230.51,45314.0,223.3795,223.5637,223.205,223.4473,45314.0
2021-05-05 11:00:00,230.48,230.49,230.05,230.28,60393.0,223.4183,223.4279,223.0014,223.2244,60393.0
2021-05-05 11:10:00,230.32,230.47,230.01,230.27,57631.0,223.2632,223.4086,222.9627,223.2147,57631.0
2021-05-05 11:20:00,230.27,230.4,230.14,230.25,26406.0,223.2147,223.3407,223.0887,223.1953,26406.0
2021-05-05 11:30:00,230.47,230.89,230.39,230.81,47986.0,223.4086,223.8157,223.331,223.7381,47986.0
2021-05-05 11:40:00,230.78,231.0,230.63,230.99,46871.0,223.7091,223.9223,223.5637,223.9126,46871.0
2021-05-05 11:50:00,230.98,231.09,230.68,231.04,37096.0,223.9029,224.0096,223.6121,223.9611,37096.0
2021-05-05 12:00:00,230.99,231.07,230.82,230.83,32583.0,223.9126,223.9902,223.7478,223.7575,32583.0
2021-05-05 12:10:00,230.85,230.89,230.66,230.87,42571.0,223.7769,223.8157,223.5927,223.7963,42571.0
2021-05-05 12:20:00,230.9,231.01,230.83,230.95,37746.0,223.8254,223.932,223.7575,223.8739,37746.0
2021-05-05 12:30:00,230.95,231.03,230.85,230.91,34904.0,223.8739,223.9514,223.7769,223.8351,34904.0
2021-05-05 12:40:00,230.92,230.92,230.55,230.72,29428.0,223.8448,223.8448,223.4861,223.6509,29428.0
2021-05-05 12:50:00,230.73,230.77,230.4,230.43,33447.0,223.6606,223.6994,223.3407,223.3698,33447.0
2021-05-05 13:00:00,230.42,230.45,230.17,230.21,30032.0,223.3601,223.3892,223.1178,223.1565,30032.0
2021-05-05 13:10:00,230.18,230.41,230.14,230.38,27102.0,223.1274,223.3504,223.0887,223.3213,27102.0
2021-05-05 13:20:00,230.38,230.38,230.13,230.35,27585.0,223.3213,223.3213,223.079,223.2922,27585.0
2021-05-05 13:30:00,230.32,230.47,230.25,230.34,36930.0,223.2632,223.4086,223.1953,223.2825,36930.0
2021-05-05 13:40:00,230.33,230.58,230.29,230.56,30888.0,223.2728,223.5152,223.2341,223.4958,30888.0
2021-05-05 13:50:00,230.57,230.73,230.49,230.67,59103.0,223.5055,223.6606,223.4279,223.6024,59103.0
2021-05-05 14:00:00,230.68,230.77,230.35,230.36,47377.0,223.6121,223.6994,223.2922,223.3019,47377.0
2021-05-05 14:10:00,230.37,230.72,230.28,230.42,43216.0,223.3116,223.6509,223.2244,223.3601,43216.0
2021-05-05 14:20:00,230.4,230.53,230.29,230.46,57268.0,223.3407,223.4667,223.2341,223.3989,57268.0
2021-05-05 14:30:00,230.41,230.68,230.39,230.4,59167.0,223.3504,223.6121,223.331,223.3407,59167.0
2021-05-05 14:40:00,230.37,230.55,230.25,230.43,62204.0,223.3116,223.4861,223.1953,223.3698,62204.0
2021-05-05 14:50:00,230.43,230.47,230.24,230.3,39994.0,223.3698,223.4086,223.1856,223.2438,39994.0
2021-05-05 15:00:00,230.3,230.48,230.08,230.09,71677.0,223.2438,223.4183,223.0305,223.0402,71677.0
2021-05-05 15:10:00,230.09,230.15,229.75,229.86,109934.0,223.0402,223.0984,222.7106,222.8173,109934.0
2021-05-05 15:20:00,229.86,229.9,228.86,229.19,177405.0,222.8173,222.856,221.8479,222.1678,177405.0
2021-05-05 15:30:00,229.15,229.43,229.04,229.34,165626.0,222.129,222.4004,222.0224,222.3132,165626.0
2021-05-05 15:40:00,229.32,229.54,229.09,229.22,228417.0,222.2938,222.5071,222.0708,222.1969,228417.0
2021-05-05 15:50:00,229.2,229.38,228.66,229.37,494062.0,222.1775,222.352,221.654,222.3423,494062.0
2021-05-06 09:30:00,229.63,230.22,229.09,230.1,232036.0,222.5943,223.1662,222.0708,223.0499,232036.0
2021-05-06 09:40:00,230.12,230.21,229.22,229.22,71241.0,223.0693,223.1565,222.1969,222.1969,71241.0
2021-05-06 09:50:00,229.21,229.67,229.13,229.28,63620.0,222.1872,222.6331,222.1096,222.255,63620.0
2021-05-06 10:00:00,229.25,229.42,228.67,229.31,69984.0,222.2259,222.3907,221.6637,222.2841,69984.0
2021-05-06 10:10:00,229.3,229.62,228.8,228.91,83015.0,222.2744,222.5846,221.7897,221.8964,83015.0
2021-05-06 10:20:00,228.9,229.34,228.66,228.92,54631.0,221.8867,222.3132,221.654,221.9061,54631.0
2021-05-06 10:30:00,228.92,229.45,228.77,229.37,53322.0,221.9061,222.4198,221.7606,222.3423,53322.0
2021-05-06 10:40:00,229.38,229.81,229.38,229.66,58092.0,222.352,222.7688,222.352,222.6234,58092.0
2021-05-06 10:50:00,229.68,229.93,229.23,229.44,60338.0,222.6428,222.8851,222.2066,222.4101,60338.0
2021-05-06 11:00:00,229.45,229.85,229.1,229.16,68801.0,222.4198,222.8076,222.0805,222.1387,68801.0
2021-05-06 11:10:00,229.16,229.21,228.75,229.18,84320.0,222.1387,222.1872,221.7413,222.1581,84320.0
2021-05-06 11:20:00,229.16,230.24,229.16,230.1,68062.0,222.1387,223.1856,222.1387,223.0499,68062.0
2021-05-06 11:30:00,230.14,230.23,229.76,229.94,96402.0,223.0887,223.1759,222.7203,222.8948,96402.0
2021-05-06 11:40:00,229.96,230.78,229.89,230.57,222724.0,222.9142,223.7091,222.8463,223.5055,222724.0
2021-05-06 11:50:00,230.59,230.68,230.01,230.19,41124.0,223.5249,223.6121,222.9627,223.1371,41124.0
2021-05-06 12:00:00,230.14,230.27,229.99,229.99,27813.0,223.0887,223.2147,222.9433,222.9433,27813.0
2021-05-06 12:10:00,229.97,230.12,229.8,229.96,60366.0,222.9239,223.0693,222.7591,222.9142,60366.0
2021-05-06 12:20:00,229.95,230.28,229.93,230.2,42294.0,222.9045,223.2244,222.8851,223.1468,42294.0
2021-05-06 12:30:00,230.24,230.47,230.1,230.25,46505.0,223.1856,223.4086,223.0499,223.1953,46505.0
2021-05-06 12:40:00,230.26,230.55,230.22,230.39,42028.0,223.205,223.4861,223.1662,223.331,42028.0
2021-05-06 12:50:00,230.4,230.87,230.4,230.77,51226.0,223.3407,223.7963,223.3407,223.6994,51226.0
2021-05-06 13:00:00,230.74,231.06,230.65,231.03,31500.0,223.6703,223.9805,223.583,223.9514,31500.0
2021-05-06 13:10:00,231.02,231.1,230.17,230.19,60197.0,223.9417,224.0193,223.1178,223.1371,60197.0
2021-05-06 13:20:00,230.2,230.27,229.96,230.2,82230.0,223.1468,223.2147,222.9142,223.1468,82230.0
2021-05-06 13:30:00,230.19,230.61,230.19,230.48,30993.0,223.1371,223.5443,223.1371,223.4183,30993.0
2021-05-06 13:40:00,230.46,230.74,230.38,230.74,42378.0,223.3989,223.6703,223.3213,223.6703,42378.0
2021-05-06 13:50:00,230.72,230.72,230.35,230.44,28240.0,223.6509,223.6509,223.2922,223.3795,28240.0
2021-05-06 14:00:00,230.49,230.63,230.34,230.55,34418.0,223.4279,223.5637,223.2825,223.4861,34418.0
2021-05-06 14:10:00,230.63,230.82,230.27,230.68,63932.0,223.5637,223.7478,223.2147,223.6121,63932.0
2021-05-06 14:20:00,230.65,230.78,230.27,230.39,60199.0,223.583,223.7091,223.2147,223.331,60199.0
2021-05-06 14:30:00,230.39,230.47,230.2,230.25,30288.0,223.331,223.4086,223.1468,223.1953,30288.0
2021-05-06 14:40:00,230.25,230.56,230.21,230.5,33225.0,223.1953,223.4958,223.1565,223.4376,33225.0
2021-05-06 14:50:00,230.5,230.65,230.14,230.15,52286.0,223.4376,223.583,223.0887,223.0984,52286.0
2021-05-06 15:00:00,230.16,230.17,229.94,230.02,106104.0,223.1081,223.1178,222.8948,222.9723,106104.0
2021-05-06 15:10:00,230.01,230.62,229.99,230.53,62783.0,222.9627,223.554,222.9433,223.4667,62783.0
2021-05-06 15:20:00,230.5,230.52,230.18,230.42,47594.0,223.4376,223.457,223.1274,223.3601,47594.0
2021-05-06 15:30:00,230.42,230.86,230.38,230.82,88395.0,223.3601,223.7866,223.3213,223.7478,88395.0
2021-05-06 15:40:00,230.84,231.21,230.74,230.98,213468.0,223.7672,224.1259,223.6703,223.9029,213468.0
2021-05-06 15:50:00,231.0,231.58,230.64,231.43,434785.0,223.9223,224.4846,223.5734,224.3391,434785.0
2021-05-07 09:30:00,232.34,232.65,231.43,231.58,227539.0,225.2213,225.5218,224.3391,224.4846,227539.0
2021-05-07 09:40:00,231.65,231.88,231.19,231.64,114199.0,224.5524,224.7754,224.1065,224.5427,114199.0
2021-05-07 09:50:00,231.65,232.26,231.5,231.83,62711.0,224.5524,225.1437,224.407,224.7269,62711.0
2021-05-07 10:00:00,231.82,232.44,231.58,232.33,88226.0,224.7172,225.3182,224.4846,225.2116,88226.0
2021-05-07 10:10:00,232.32,232.49,232.11,232.32,44196.0,225.2019,225.3667,224.9983,225.2019,44196.0
2021-05-07 10:20:00,232.32,232.57,232.1,232.12,55927.0,225.2019,225.4442,224.9886,225.008,55927.0
2021-05-07 10:30:00,232.15,232.25,231.79,231.81,69013.0,225.0371,225.134,224.6881,224.7075,69013.0
2021-05-07 10:40:00,231.81,232.17,231.81,231.92,57672.0,224.7075,225.0565,224.7075,224.8141,57672.0
2021-05-07 10:50:00,231.89,232.41,231.79,232.38,54701.0,224.7851,225.2891,224.6881,225.26,54701.0
2021-05-07 11:00:00,232.42,232.94,232.42,232.62,52068.0,225.2988,225.8029,225.2988,225.4927,52068.0
2021-05-07 11:10:00,232.63,233.17,232.63,233.17,152857.0,225.5024,226.0258,225.5024,226.0258,152857.0
2021-05-07 11:20:00,233.16,233.16,232.76,232.86,52369.0,226.0161,226.0161,225.6284,225.7253,52369.0
2021-05-07 11:30:00,232.87,232.92,232.5,232.52,38789.0,225.735,225.7835,225.3764,225.3957,38789.0
2021-05-07 11:40:00,232.51,232.89,232.46,232.78,36144.0,225.3861,225.7544,225.3376,225.6478,36144.0
2021-05-07 11:50:00,232.79,232.93,232.59,232.93,34001.0,225.6575,225.7932,225.4636,225.7932,34001.0
2021-05-07 12:00:00,232.93,233.22,232.81,233.15,51638.0,225.7932,226.0743,225.6769,226.0064,51638.0
2021-05-07 12:10:00,233.15,233.15,232.83,233.05,26695.0,226.0064,226.0064,225.6963,225.9095,26695.0
2021-05-07 12:20:00,233.06,233.14,232.79,232.83,33739.0,225.9192,225.9968,225.6575,225.6963,33739.0
2021-05-07 12:30:00,232.76,232.82,232.61,232.68,30365.0,225.6284,225.6866,225.483,225.5508,30365.0
2021-05-07 12:40:00,232.69,232.72,232.22,232.23,39338.0,225.5605,225.5896,225.1049,225.1146,39338.0
2021-05-07 12:50:00,232.23,232.37,232.14,232.26,26951.0,225.1146,225.2503,225.0274,225.1437,26951.0
2021-05-07 13:00:00,232.29,232.3,231.83,231.96,30925.0,225.1728,225.1825,224.7269,224.8529,30925.0
2021-05-07 13:10:00,231.98,232.0,231.7,231.71,59413.0,224.8723,224.8917,224.6009,224.6106,59413.0
2021-05-07 13:20:00,231.7,231.72,231.52,231.6,47844.0,224.6009,224.6203,224.4264,224.5039,47844.0
2021-05-07 13:30:00,231.62,232.0,231.62,231.92,42297.0,224.5233,224.8917,224.5233,224.8141,42297.0
2021-05-07 13:40:00,231.92,232.01,231.77,231.9,63792.0,224.8141,224.9014,224.6687,224.7947,63792.0
2021-05-07 13:50:00,231.91,231.94,231.43,231.44,30394.0,224.8044,224.8335,224.3391,224.3488,30394.0
2021-05-07 14:00:00,231.4,231.52,231.27,231.51,65069.0,224.3101,224.4264,224.184,224.4167,65069.0
2021-05-07 14:10:00,231.55,231.56,231.21,231.28,45694.0,224.4555,224.4652,224.1259,224.1937,45694.0
2021-05-07 14:20:00,231.27,231.37,231.08,231.1,43724.0,224.184,224.281,223.9999,224.0193,43724.0
2021-05-07 14:30:00,231.12,231.14,230.7,230.82,169933.0,224.0386,224.058,223.6315,223.7478,169933.0
2021-05-07 14:40:00,230.8,231.08,230.74,231.01,42592.0,223.7284,223.9999,223.6703,223.932,42592.0
2021-05-07 14:50:00,231.03,231.2,230.95,231.13,52277.0,223.9514,224.1162,223.8739,224.0483,52277.0
2021-05-07 15:00:00,231.13,231.33,231.04,231.31,78134.0,224.0483,224.2422,223.9611,224.2228,78134.0
2021-05-07 15:10:00,231.27,231.58,231.19,231.49,60740.0,224.184,224.4846,224.1065,224.3973,60740.0
2021-05-07 15:20:00,231.5,231.69,231.4,231.59,74047.0,224.407,224.5912,224.3101,224.4942,74047.0
2021-05-07 15:30:00,231.63,231.84,231.43,231.7,100729.0,224.533,224.7366,224.3391,224.6009,100729.0
2021-05-07 15:40:00,231.71,232.08,231.7,232.08,96213.0,224.6106,224.9692,224.6009,224.9692,96213.0
2021-05-07 15:50:00,232.08,232.18,231.84,232.16,278339.0,224.9692,225.0662,224.7366,225.0468,278339.0
2021-05-10 09:30:00,231.6,232.0,230.09,230.21,326610.0,224.5039,224.8917,223.0402,223.1565,326610.0
2021-05-10 09:40:00,230.26,231.04,229.53,230.12,260322.0,223.205,223.9611,222.4974,223.0693,260322.0
2021-05-10 09:50:00,230.07,230.58,230.03,230.4,117893.0,223.0208,223.5152,222.982,223.3407,117893.0
2021-05-10 10:00:00,230.47,230.95,230.43,230.88,78125.0,223.4086,223.8739,223.3698,223.806,78125.0
2021-05-10 10:10:00,230.86,230.96,230.51,230.64,77061.0,223.7866,223.8835,223.4473,223.5734,77061.0
2021-05-10 10:20:00,230.62,230.8,230.3,230.43,87280.0,223.554,223.7284,223.2438,223.3698,87280.0
2021-05-10 10:30:00,230.39,230.6,230.12,230.25,96906.0,223.331,223.5346,223.0693,223.1953,96906.0
2021-05-10 10:40:00,230.29,230.36,229.8,229.9,90424.0,223.2341,223.3019,222.7591,222.856,90424.0
2021-05-10 10:50:00,229.92,230.18,229.8,229.89,84173.0,222.8754,223.1274,222.7591,222.8463,84173.0
2021-05-10 11:00:00,229.94,229.94,229.18,229.3,91584.0,222.8948,222.8948,222.1581,222.2744,91584.0
2021-05-10 11:10:00,229.3,229.32,228.81,228.92,115829.0,222.2744,222.2938,221.7994,221.9061,115829.0
2021-05-10 11:20:00,228.98,229.13,228.31,228.34,123361.0,221.9642,222.1096,221.3147,221.3438,123361.0
2021-05-10 11:30:00,228.34,228.38,227.45,227.53,233000.0,221.3438,221.3826,220.4811,220.5586,233000.0
2021-05-10 11:40:00,227.54,228.1,227.49,227.97,125023.0,220.5683,221.1112,220.5199,220.9852,125023.0
2021-05-10 11:50:00,227.98,228.42,227.97,228.25,101798.0,220.9949,221.4214,220.9852,221.2566,101798.0
2021-05-10 12:00:00,228.25,228.35,228.1,228.18,85058.0,221.2566,221.3535,221.1112,221.1887,85058.0
2021-05-10 12:10:00,228.19,228.55,228.04,228.35,115339.0,221.1984,221.5474,221.053,221.3535,115339.0
2021-05-10 12:20:00,228.35,228.59,228.21,228.27,75749.0,221.3535,221.5862,221.2178,221.276,75749.0
2021-05-10 12:30:00,228.29,228.54,228.14,228.14,78772.0,221.2954,221.5377,221.1499,221.1499,78772.0
2021-05-10 12:40:00,228.13,228.15,227.75,227.75,124343.0,221.1403,221.1596,220.7719,220.7719,124343.0
2021-05-10 12:50:00,227.76,228.21,227.73,228.02,46830.0,220.7816,221.2178,220.7525,221.0336,46830.0
2021-05-10 13:00:00,228.0,228.07,227.87,228.05,55762.0,221.0142,221.0821,220.8882,221.0627,55762.0
2021-05-10 13:10:00,228.01,228.07,227.46,227.57,175507.0,221.0239,221.0821,220.4908,220.5974,175507.0
2021-05-10 13:20:00,227.58,227.63,227.22,227.27,159251.0,220.6071,220.6556,220.2581,220.3066,159251.0
2021-05-10 13:30:00,227.24,227.4,227.16,227.22,89028.0,220.2775,220.4326,220.2,220.2581,89028.0
2021-05-10 13:40:00,227.22,227.28,226.53,226.55,130791.0,220.2581,220.3163,219.5893,219.6087,130791.0
2021-05-10 13:50:00,226.56,226.56,225.97,226.46,146050.0,219.6184,219.6184,219.0464,219.5214,146050.0
2021-05-10 14:00:00,226.46,226.71,226.37,226.66,105303.0,219.5214,219.7638,219.4342,219.7153,105303.0
2021-05-10 14:10:00,226.66,226.7,226.17,226.2,110148.0,219.7153,219.7541,219.2403,219.2694,110148.0
2021-05-10 14:20:00,226.22,226.31,225.82,225.94,149205.0,219.2888,219.376,218.901,219.0174,149205.0
2021-05-10 14:30:00,225.92,226.4,225.75,226.27,169828.0,218.998,219.4633,218.8332,219.3372,169828.0
2021-05-10 14:40:00,226.25,226.25,226.02,226.14,57840.0,219.3179,219.3179,219.0949,219.2112,57840.0
2021-05-10 14:50:00,226.15,226.2,225.46,225.52,203669.0,219.2209,219.2694,218.5521,218.6102,203669.0
2021-05-10 15:00:00,225.48,225.64,225.36,225.64,170953.0,218.5715,218.7265,218.4551,218.7265,170953.0
2021-05-10 15:10:00,225.65,225.95,225.21,225.29,233303.0,218.7362,219.027,218.3097,218.3873,233303.0
2021-05-10 15:20:00,225.29,225.85,225.16,225.8,187419.0,218.3873,218.9301,218.2613,218.8816,187419.0
2021-05-10 15:30:00,225.79,226.32,225.74,226.12,231466.0,218.872,219.3857,218.8235,219.1918,231466.0
2021-05-10 15:40:00,226.13,226.57,226.02,226.34,222569.0,219.2015,219.6281,219.0949,219.4051,222569.0
2021-05-10 15:50:00,226.39,226.44,225.76,225.97,455331.0,219.4536,219.502,218.8429,219.0464,455331.0
2021-05-11 09:30:00,223.74,223.88,222.55,222.57,541615.0,216.8848,217.0205,215.7312,215.7506,541615.0
2021-05-11 09:40:00,222.57,223.38,222.25,222.45,265351.0,215.7506,216.5358,215.4404,215.6343,265351.0
2021-05-11 09:50:00,222.44,223.33,222.03,223.28,247452.0,215.6246,216.4873,215.2272,216.4389,247452.0
2021-05-11 10:00:00,223.32,224.04,223.13,223.96,160156.0,216.4776,217.1756,216.2935,217.098,160156.0
2021-05-11 10:10:00,223.99,224.07,223.19,223.6,193539.0,217.1271,217.2047,216.3516,216.7491,193539.0
2021-05-11 10:20:00,223.66,223.92,223.31,223.74,178514.0,216.8072,217.0592,216.4679,216.8848,178514.0
2021-05-11 10:30:00,223.75,223.75,222.96,223.19,149162.0,216.8945,216.8945,216.1287,216.3516,149162.0
2021-05-11 10:40:00,223.17,223.99,222.83,223.99,123288.0,216.3322,217.1271,216.0026,217.1271,123288.0
2021-05-11 10:50:00,223.96,224.63,223.63,224.42,123085.0,217.098,217.7475,216.7781,217.5439,123085.0
2021-05-11 11:00:00,224.4,224.48,224.0,224.28,99643.0,217.5245,217.6021,217.1368,217.4082,99643.0
2021-05-11 11:10:00,224.28,225.14,224.13,225.14,98658.0,217.4082,218.2419,217.2628,218.2419,98658.0
2021-05-11 11:20:00,225.12,225.71,225.03,225.71,135699.0,218.2225,218.7944,218.1352,218.7944,135699.0
2021-05-11 11:30:00,225.72,226.37,225.6,226.01,144556.0,218.8041,219.4342,218.6878,219.0852,144556.0
2021-05-11 11:40:00,226.03,226.11,225.29,225.56,143916.0,219.1046,219.1821,218.3873,218.649,143916.0
2021-05-11 11:50:00,225.53,226.02,225.34,225.91,123148.0,218.6199,219.0949,218.4357,218.9883,123148.0
2021-05-11 12:00:00,225.91,226.19,225.74,225.82,76450.0,218.9883,219.2597,218.8235,218.901,76450.0
2021-05-11 12:10:00,225.82,225.98,225.61,225.94,66309.0,218.901,219.0561,218.6975,219.0174,66309.0
2021-05-11 12:20:00,225.97,226.04,225.65,225.77,71302.0,219.0464,219.1143,218.7362,218.8526,71302.0
2021-05-11 12:30:00,225.76,225.81,225.45,225.75,52697.0,218.8429,218.8913,218.5424,218.8332,52697.0
2021-05-11 12:40:00,225.74,225.82,225.21,225.26,60799.0,218.8235,218.901,218.3097,218.3582,60799.0
2021-05-11 12:50:00,225.29,225.39,224.98,225.37,61810.0,218.3873,218.4842,218.0868,218.4648,61810.0
2021-05-11 13:00:00,225.36,225.46,225.2,225.4,96897.0,218.4551,218.5521,218.3,218.4939,96897.0
2021-05-11 13:10:00,225.38,225.5,225.21,225.35,153502.0,218.4745,218.5908,218.3097,218.4454,153502.0
2021-05-11 13:20:00,225.34,226.3,225.33,226.21,177884.0,218.4357,219.3663,218.426,219.2791,177884.0
2021-05-11 13:30:00,226.22,226.42,226.08,226.36,65328.0,219.2888,219.4826,219.1531,219.4245,65328.0
2021-05-11 13:40:00,226.38,226.4,226.09,226.1,52648.0,219.4439,219.4633,219.1628,219.1725,52648.0
2021-05-11 13:50:00,226.08,226.08,225.43,225.54,76587.0,219.1531,219.1531,218.523,218.6296,76587.0
2021-05-11 14:00:00,225.6,225.94,225.55,225.64,54498.0,218.6878,219.0174,218.6393,218.7265,54498.0
2021-05-11 14:10:00,225.68,225.71,225.21,225.27,60303.0,218.7653,218.7944,218.3097,218.3679,60303.0
2021-05-11 14:20:00,225.29,225.58,225.18,225.49,86697.0,218.3873,218.6684,218.2806,218.5811,86697.0
2021-05-11 14:30:00,225.49,225.52,224.81,224.9,73670.0,218.5811,218.6102,217.922,218.0092,73670.0
2021-05-11 14:40:00,224.91,225.31,224.75,225.27,78039.0,218.0189,218.4067,217.8638,218.3679,78039.0
2021-05-11 14:50:00,225.29,225.44,225.03,225.32,89849.0,218.3873,218.5327,218.1352,218.4164,89849.0
2021-05-11 15:00:00,225.28,225.44,225.03,225.04,53286.0,218.3776,218.5327,218.1352,218.1449,53286.0
2021-05-11 15:10:00,225.07,225.36,224.87,225.2,183764.0,218.174,218.4551,217.9801,218.3,183764.0
2021-05-11 15:20:00,225.25,225.68,225.22,225.24,81519.0,218.3485,218.7653,218.3194,218.3388,81519.0
2021-05-11 15:30:00,225.24,225.37,224.66,224.9,133144.0,218.3388,218.4648,217.7766,218.0092,133144.0
2021-05-11 15:40:00,224.9,225.33,224.84,225.29,165553.0,218.0092,218.426,217.9511,218.3873,165553.0
2021-05-11 15:50:00,225.29,225.6,224.83,225.56,395966.0,218.3873,218.6878,217.9414,218.649,395966.0
2021-05-12 09:30:00,223.63,224.24,223.31,223.79,206739.0,216.7781,217.3694,216.4679,216.9332,206739.0
2021-05-12 09:40:00,223.78,225.0,223.7,223.93,112088.0,216.9235,218.1062,216.846,217.0689,112088.0
2021-05-12 09:50:00,223.93,224.05,223.34,223.35,107259.0,217.0689,217.1853,216.497,216.5067,107259.0
2021-05-12 10:00:00,223.32,223.42,222.77,223.16,162440.0,216.4776,216.5746,215.9445,216.3225,162440.0
2021-05-12 10:10:00,223.09,223.22,222.48,222.59,136152.0,216.2547,216.3807,215.6634,215.77,136152.0
2021-05-12 10:20:00,222.58,223.14,222.43,222.43,123909.0,215.7603,216.3031,215.6149,215.6149,123909.0
2021-05-12 10:30:00,222.4,222.67,221.62,221.64,207664.0,215.5858,215.8475,214.8297,214.8491,207664.0
2021-05-12 10:40:00,221.64,221.75,220.54,220.67,277830.0,214.8491,214.9557,213.7828,213.9088,277830.0
2021-05-12 10:50:00,220.66,221.14,220.61,220.79,174014.0,213.8991,214.3644,213.8507,214.0251,174014.0
2021-05-12 11:00:00,220.78,221.33,220.64,221.33,145817.0,214.0155,214.5486,213.8797,214.5486,145817.0
2021-05-12 11:10:00,221.31,221.67,221.19,221.62,121472.0,214.5292,214.8782,214.4129,214.8297,121472.0
2021-05-12 11:20:00,221.59,221.79,221.39,221.65,120281.0,214.8006,214.9945,214.6068,214.8588,120281.0
2021-05-12 11:30:00,221.65,221.75,221.25,221.57,67726.0,214.8588,214.9557,214.4711,214.7812,67726.0
2021-05-12 11:40:00,221.56,222.09,221.42,221.74,70737.0,214.7716,215.2853,214.6358,214.946,70737.0
2021-05-12 11:50:00,221.69,221.71,220.83,220.98,84399.0,214.8976,214.917,214.0639,214.2093,84399.0
2021-05-12 12:00:00,220.94,221.56,220.86,221.22,96448.0,214.1706,214.7716,214.093,214.442,96448.0
2021-05-12 12:10:00,221.23,221.3,220.8,221.28,86879.0,214.4517,214.5195,214.0348,214.5001,86879.0
2021-05-12 12:20:00,221.25,221.83,221.19,221.72,90484.0,214.4711,215.0333,214.4129,214.9267,90484.0
2021-05-12 12:30:00,221.71,222.06,221.57,221.96,98817.0,214.917,215.2562,214.7812,215.1593,98817.0
2021-05-12 12:40:00,221.96,222.09,221.63,221.66,74347.0,215.1593,215.2853,214.8394,214.8685,74347.0
2021-05-12 12:50:00,221.7,221.91,221.52,221.65,53507.0,214.9073,215.1108,214.7328,214.8588,53507.0
2021-05-12 13:00:00,221.65,222.39,221.59,222.11,67361.0,214.8588,215.5761,214.8006,215.3047,67361.0
2021-05-12 13:10:00,222.11,222.37,221.92,221.95,45027.0,215.3047,215.5567,215.1205,215.1496,45027.0
2021-05-12 13:20:00,221.93,221.95,221.54,221.59,47049.0,215.1302,215.1496,214.7522,214.8006,47049.0
2021-05-12 13:30:00,221.61,221.87,221.34,221.7,50324.0,214.82,215.0721,214.5583,214.9073,50324.0
2021-05-12 13:40:00,221.65,221.66,221.32,221.44,33500.0,214.8588,214.8685,214.5389,214.6552,33500.0
2021-05-12 13:50:00,221.46,221.78,221.35,221.47,34153.0,214.6746,214.9848,214.568,214.6843,34153.0
2021-05-12 14:00:00,221.46,221.91,221.41,221.41,44646.0,214.6746,215.1108,214.6262,214.6262,44646.0
2021-05-12 14:10:00,221.4,221.43,220.93,221.21,75761.0,214.6165,214.6455,214.1609,214.4323,75761.0
2021-05-12 14:20:00,221.31,221.38,220.88,220.95,60481.0,214.5292,214.5971,214.1124,214.1802,60481.0
2021-05-12 14:30:00,220.92,221.05,220.6,220.94,84837.0,214.1512,214.2772,213.841,214.1706,84837.0
2021-05-12 14:40:00,220.92,221.23,220.76,221.16,53922.0,214.1512,214.4517,213.9961,214.3838,53922.0
2021-05-12 14:50:00,221.15,221.36,221.06,221.24,81828.0,214.3741,214.5777,214.2869,214.4614,81828.0
2021-05-12 15:00:00,221.23,221.31,220.66,221.0,70176.0,214.4517,214.5292,213.8991,214.2287,70176.0
2021-05-12 15:10:00,220.97,221.04,220.54,220.63,103462.0,214.1996,214.2675,213.7828,213.8701,103462.0
2021-05-12 15:20:00,220.64,220.97,220.58,220.93,116619.0,213.8797,214.1996,213.8216,214.1609,116619.0
2021-05-12 15:30:00,220.93,221.12,220.72,220.94,112396.0,214.1609,214.345,213.9573,214.1706,112396.0
2021-05-12 15:40:00,220.94,221.38,220.9,221.06,165973.0,214.1706,214.5971,214.1318,214.2869,165973.0
2021-05-12 15:50:00,221.06,221.07,220.31,220.59,420830.0,214.2869,214.2966,213.5599,213.8313,420830.0
2021-05-13 09:30:00,221.51,222.36,221.03,221.06,255838.0,215.0302,215.8553,214.5642,214.5934,255838.0
2021-05-13 09:40:00,221.01,221.66,220.89,221.06,158544.0,214.5448,215.1758,214.4283,214.5934,158544.0
2021-05-13 09:50:00,221.07,221.37,220.97,221.08,138758.0,214.6031,214.8943,214.506,214.6128,138758.0
2021-05-13 10:00:00,221.11,221.88,221.11,221.64,235391.0,214.6419,215.3894,214.6419,215.1564,235391.0
2021-05-13 10:10:00,221.66,222.92,221.65,222.58,148505.0,215.1758,216.3989,215.1661,216.0689,148505.0
2021-05-13 10:20:00,222.6,223.18,222.52,222.98,124413.0,216.0883,216.6513,216.0106,216.4572,124413.0
2021-05-13 10:30:00,222.99,223.31,222.75,222.95,87453.0,216.4669,216.7775,216.2339,216.4281,87453.0
2021-05-13 10:40:00,222.93,222.97,222.26,222.37,110528.0,216.4087,216.4475,215.7583,215.865,110528.0
2021-05-13 10:50:00,222.39,223.42,222.37,223.15,109135.0,215.8844,216.8843,215.865,216.6222,109135.0
2021-05-13 11:00:00,223.19,223.19,222.53,222.62,44837.0,216.661,216.661,216.0204,216.1077,44837.0
2021-05-13 11:10:00,222.64,222.88,222.44,222.75,64279.0,216.1271,216.3601,215.933,216.2339,64279.0
2021-05-13 11:20:00,222.75,222.75,222.14,222.32,52973.0,216.2339,216.2339,215.6418,215.8165,52973.0
2021-05-13 11:30:00,222.33,222.73,222.24,222.63,57474.0,215.8262,216.2145,215.7388,216.1174,57474.0
2021-05-13 11:40:00,222.62,222.72,222.0,222.55,98057.0,216.1077,216.2048,215.5059,216.0398,98057.0
2021-05-13 11:50:00,222.55,223.01,222.48,223.01,56272.0,216.0398,216.4863,215.9718,216.4863,56272.0
2021-05-13 12:00:00,223.04,223.46,222.94,223.31,58307.0,216.5154,216.9231,216.4184,216.7775,58307.0
2021-05-13 12:10:00,223.41,223.58,223.3,223.5,52309.0,216.8746,217.0396,216.7678,216.962,52309.0
2021-05-13 12:20:00,223.52,223.66,223.17,223.29,61971.0,216.9814,217.1173,216.6416,216.7581,61971.0
2021-05-13 12:30:00,223.29,223.64,223.26,223.28,50784.0,216.7581,217.0979,216.729,216.7484,50784.0
2021-05-13 12:40:00,223.3,223.32,222.78,222.96,98956.0,216.7678,216.7872,216.263,216.4378,98956.0
2021-05-13 12:50:00,222.99,223.06,222.35,222.57,92955.0,216.4669,216.5348,215.8456,216.0592,92955.0
2021-05-13 13:00:00,222.58,223.03,222.32,222.94,62924.0,216.0689,216.5057,215.8165,216.4184,62924.0
2021-05-13 13:10:00,222.95,223.09,222.46,222.53,63150.0,216.4281,216.564,215.9524,216.0204,63150.0
2021-05-13 13:20:00,222.56,222.59,222.12,222.48,85133.0,216.0495,216.0786,215.6223,215.9718,85133.0
2021-05-13 13:30:00,222.49,222.59,222.0,222.31,63265.0,215.9815,216.0786,215.5059,215.8068,63265.0
2021-05-13 13:40:00,222.33,222.65,222.16,222.34,93220.0,215.8262,216.1368,215.6612,215.8359,93220.0
2021-05-13 13:50:00,222.39,222.98,222.34,222.87,55925.0,215.8844,216.4572,215.8359,216.3504,55925.0
2021-05-13 14:00:00,222.86,223.84,222.86,223.61,54220.0,216.3407,217.292,216.3407,217.0688,54220.0
2021-05-13 14:10:00,223.64,223.99,223.64,223.94,71522.0,217.0979,217.4376,217.0979,217.3891,71522.0
2021-05-13 14:20:00,223.91,224.45,223.89,224.34,65282.0,217.36,217.8842,217.3406,217.7774,65282.0
2021-05-13 14:30:00,224.38,224.48,223.97,224.42,73997.0,217.8162,217.9133,217.4182,217.8551,73997.0
2021-05-13 14:40:00,224.41,224.58,224.16,224.27,91723.0,217.8454,218.0104,217.6027,217.7095,91723.0
2021-05-13 14:50:00,224.26,224.55,224.1,224.48,61405.0,217.6997,217.9813,217.5444,217.9133,61405.0
2021-05-13 15:00:00,224.51,224.88,224.4,224.75,102498.0,217.9424,218.3016,217.8357,218.1754,102498.0
2021-05-13 15:10:00,224.72,224.72,224.13,224.22,111913.0,218.1463,218.1463,217.5735,217.6609,111913.0
2021-05-13 15:20:00,224.24,224.31,223.94,224.17,95522.0,217.6803,217.7483,217.3891,217.6124,95522.0
2021-05-13 15:30:00,224.15,224.79,224.15,224.74,194344.0,217.593,218.2142,217.593,218.1657,194344.0
2021-05-13 15:40:00,224.75,224.9,224.27,224.39,221251.0,218.1754,218.321,217.7095,217.8259,221251.0
2021-05-13 15:50:00,224.39,224.42,223.67,223.67,448884.0,217.8259,217.8551,217.127,217.127,448884.0
2021-05-14 09:30:00,225.82,225.83,224.92,225.28,277625.0,219.2141,219.2238,218.3404,218.6899,277625.0
2021-05-14 09:40:00,225.33,226.0,225.33,225.83,88585.0,218.7384,219.3888,218.7384,219.2238,88585.0
2021-05-14 09:50:00,225.87,226.4,225.69,226.33,75999.0,219.2626,219.7771,219.0879,219.7092,75999.0
2021-05-14 10:00:00,226.28,226.36,225.77,225.92,108657.0,219.6607,219.7383,219.1656,219.3112,108657.0
2021-05-14 10:10:00,225.99,226.44,225.98,226.38,63667.0,219.3791,219.816,219.3694,219.7577,63667.0
2021-05-14 10:20:00,226.41,226.52,226.2,226.22,90244.0,219.7869,219.8936,219.583,219.6024,90244.0
2021-05-14 10:30:00,226.19,226.51,226.18,226.45,94976.0,219.5733,219.8839,219.5636,219.8257,94976.0
2021-05-14 10:40:00,226.43,226.62,226.23,226.61,64072.0,219.8063,219.9907,219.6121,219.981,64072.0
2021-05-14 10:50:00,226.6,226.9,226.48,226.77,79459.0,219.9713,220.2625,219.8548,220.1363,79459.0
2021-05-14 11:00:00,226.78,227.02,226.54,226.86,77285.0,220.146,220.379,219.913,220.2237,77285.0
2021-05-14 11:10:00,226.88,227.2,226.86,227.16,86116.0,220.2431,220.5537,220.2237,220.5149,86116.0
2021-05-14 11:20:00,227.18,227.51,227.16,227.39,75047.0,220.5343,220.8547,220.5149,220.7382,75047.0
2021-05-14 11:30:00,227.38,227.41,227.1,227.39,57283.0,220.7285,220.7576,220.4567,220.7382,57283.0
2021-05-14 11:40:00,227.37,227.42,227.07,227.1,49493.0,220.7188,220.7673,220.4275,220.4567,49493.0
2021-05-14 11:50:00,227.08,227.19,226.86,227.01,33718.0,220.4373,220.544,220.2237,220.3693,33718.0
2021-05-14 12:00:00,227.04,227.18,226.88,227.14,41789.0,220.3984,220.5343,220.2431,220.4955,41789.0
2021-05-14 12:10:00,227.16,227.35,227.05,227.35,69010.0,220.5149,220.6994,220.4081,220.6994,69010.0
2021-05-14 12:20:00,227.35,227.38,227.0,227.1,54001.0,220.6994,220.7285,220.3596,220.4567,54001.0
2021-05-14 12:30:00,227.13,227.19,226.96,226.96,37309.0,220.4858,220.544,220.3208,220.3208,37309.0
2021-05-14 12:40:00,226.96,227.03,226.86,226.99,38317.0,220.3208,220.3887,220.2237,220.3499,38317.0
2021-05-14 12:50:00,227.01,227.07,226.87,226.97,29540.0,220.3693,220.4275,220.2334,220.3305,29540.0
2021-05-14 13:00:00,227.01,227.12,226.96,227.09,50316.0,220.3693,220.4761,220.3208,220.447,50316.0
2021-05-14 13:10:00,227.08,227.09,226.61,226.74,65470.0,220.4373,220.447,219.981,220.1072,65470.0
2021-05-14 13:20:00,226.75,226.82,226.65,226.71,30605.0,220.1169,220.1849,220.0198,220.0781,30605.0
2021-05-14 13:30:00,226.72,226.8,226.63,226.69,45464.0,220.0878,220.1654,220.0004,220.0587,45464.0
2021-05-14 13:40:00,226.71,226.78,226.59,226.72,39256.0,220.0781,220.146,219.9616,220.0878,39256.0
2021-05-14 13:50:00,226.74,226.84,226.68,226.8,76626.0,220.1072,220.2043,220.049,220.1654,76626.0
2021-05-14 14:00:00,226.84,226.85,226.63,226.66,147306.0,220.2043,220.214,220.0004,220.0295,147306.0
2021-05-14 14:10:00,226.67,226.78,226.58,226.75,59707.0,220.0392,220.146,219.9519,220.1169,59707.0
2021-05-14 14:20:00,226.78,226.82,226.59,226.67,41820.0,220.146,220.1849,219.9616,220.0392,41820.0
2021-05-14 14:30:00,226.68,227.05,226.68,226.96,47245.0,220.049,220.4081,220.049,220.3208,47245.0
2021-05-14 14:40:00,226.98,227.24,226.98,227.24,34462.0,220.3402,220.5926,220.3402,220.5926,34462.0
2021-05-14 14:50:00,227.25,227.37,227.01,227.2,45783.0,220.6023,220.7188,220.3693,220.5537,45783.0
2021-05-14 15:00:00,227.18,227.2,226.99,227.01,58204.0,220.5343,220.5537,220.3499,220.3693,58204.0
2021-05-14 15:10:00,227.0,227.13,226.8,227.0,59910.0,220.3596,220.4858,220.1654,220.3596,59910.0
2021-05-14 15:20:00,227.0,227.12,226.98,227.07,55041.0,220.3596,220.4761,220.3402,220.4275,55041.0
2021-05-14 15:30:00,227.08,227.12,226.76,226.86,80627.0,220.4373,220.4761,220.1266,220.2237,80627.0
2021-05-14 15:40:00,226.86,227.17,226.76,227.11,120488.0,220.2237,220.5246,220.1266,220.4664,120488.0
2021-05-14 15:50:00,227.12,227.43,226.86,226.89,289730.0,220.4761,220.777,220.2237,220.2528,289730.0
2021-05-17 09:30:00,226.18,226.91,225.74,226.59,255731.0,219.5636,220.2722,219.1365,219.9616,255731.0
2021-05-17 09:40:00,226.54,226.96,226.22,226.22,146851.0,219.913,220.3208,219.6024,219.6024,146851.0
2021-05-17 09:50:00,226.2,226.32,225.86,226.05,61050.0,219.583,219.6995,219.2529,219.4374,61050.0
2021-05-17 10:00:00,226.01,226.01,225.46,225.66,84670.0,219.3986,219.3986,218.8646,219.0588,84670.0
2021-05-17 10:10:00,225.64,226.0,225.31,225.89,41629.0,219.0394,219.3888,218.719,219.2821,41629.0
2021-05-17 10:20:00,225.89,226.32,225.85,225.9,60960.0,219.2821,219.6995,219.2432,219.2918,60960.0
2021-05-17 10:30:00,225.94,226.22,225.75,226.11,43617.0,219.3306,219.6024,219.1462,219.4956,43617.0
2021-05-17 10:40:00,226.15,226.36,226.0,226.35,44160.0,219.5345,219.7383,219.3888,219.7286,44160.0
2021-05-17 10:50:00,226.38,226.52,226.22,226.46,65193.0,219.7577,219.8936,219.6024,219.8354,65193.0
2021-05-17 11:00:00,226.44,226.93,226.32,226.68,87224.0,219.816,220.2916,219.6995,220.049,87224.0
2021-05-17 11:10:00,226.68,226.77,226.45,226.46,68392.0,220.049,220.1363,219.8257,219.8354,68392.0
2021-05-17 11:20:00,226.43,226.57,226.12,226.16,34964.0,219.8063,219.9422,219.5053,219.5442,34964.0
2021-05-17 11:30:00,226.18,226.44,225.92,226.34,32370.0,219.5636,219.816,219.3112,219.7189,32370.0
2021-05-17 11:40:00,226.3,226.58,226.15,226.56,54826.0,219.6801,219.9519,219.5345,219.9325,54826.0
2021-05-17 11:50:00,226.54,226.64,226.16,226.38,42654.0,219.913,220.0101,219.5442,219.7577,42654.0
2021-05-17 12:00:00,226.34,226.37,226.09,226.23,45365.0,219.7189,219.748,219.4762,219.6121,45365.0
2021-05-17 12:10:00,226.27,226.69,226.2,226.63,51760.0,219.6509,220.0587,219.583,220.0004,51760.0
2021-05-17 12:20:00,226.62,226.64,226.31,226.35,30948.0,219.9907,220.0101,219.6898,219.7286,30948.0
2021-05-17 12:30:00,226.33,226.62,226.28,226.62,16170.0,219.7092,219.9907,219.6607,219.9907,16170.0
2021-05-17 12:40:00,226.62,226.72,226.5,226.56,26423.0,219.9907,220.0878,219.8742,219.9325,26423.0
2021-05-17 12:50:00,226.56,226.63,226.26,226.33,18024.0,219.9325,220.0004,219.6412,219.7092,18024.0
2021-05-17 13:00:00,226.3,226.4,226.22,226.24,27100.0,219.6801,219.7771,219.6024,219.6218,27100.0
2021-05-17 13:10:00,226.26,226.28,225.92,225.98,31321.0,219.6412,219.6607,219.3112,219.3694,31321.0
2021-05-17 13:20:00,225.99,226.04,225.82,225.93,20899.0,219.3791,219.4277,219.2141,219.3209,20899.0
2021-05-17 13:30:00,225.92,226.1,225.76,225.99,27278.0,219.3112,219.4859,219.1559,219.3791,27278.0
2021-05-17 13:40:00,225.97,225.97,225.67,225.91,27274.0,219.3597,219.3597,219.0685,219.3015,27274.0
2021-05-17 13:50:00,225.93,226.08,225.88,225.98,32273.0,219.3209,219.4665,219.2724,219.3694,32273.0
2021-05-17 14:00:00,225.93,226.28,225.85,226.26,32709.0,219.3209,219.6607,219.2432,219.6412,32709.0
2021-05-17 14:10:00,226.28,226.34,226.21,226.28,21453.0,219.6607,219.7189,219.5927,219.6607,21453.0
2021-05-17 14:20:00,226.26,226.37,226.14,226.25,29635.0,219.6412,219.748,219.5248,219.6315,29635.0
2021-05-17 14:30:00,226.25,226.49,226.08,226.14,47520.0,219.6315,219.8645,219.4665,219.5248,47520.0
2021-05-17 14:40:00,226.13,226.25,226.06,226.22,26820.0,219.515,219.6315,219.4471,219.6024,26820.0
2021-05-17 14:50:00,226.22,226.67,226.21,226.66,56559.0,219.6024,220.0392,219.5927,220.0295,56559.0
2021-05-17 15:00:00,226.66,226.91,226.52,226.83,62136.0,220.0295,220.2722,219.8936,220.1946,62136.0
2021-05-17 15:10:00,226.82,227.1,226.79,227.05,64343.0,220.1849,220.4567,220.1557,220.4081,64343.0
2021-05-17 15:20:00,227.07,227.09,226.65,226.72,48064.0,220.4275,220.447,220.0198,220.0878,48064.0
2021-05-17 15:30:00,226.73,226.86,226.57,226.65,97875.0,220.0975,220.2237,219.9422,220.0198,97875.0
2021-05-17 15:40:00,226.66,227.02,226.65,226.8,92622.0,220.0295,220.379,220.0198,220.1654,92622.0
2021-05-17 15:50:00,226.8,227.16,226.45,226.52,437714.0,220.1654,220.5149,219.8257,219.8936,437714.0
2021-05-18 09:30:00,228.39,228.55,226.99,228.07,293636.0,221.7089,221.8643,220.3499,221.3983,293636.0
2021-05-18 09:40:00,228.06,228.45,227.57,228.3,135841.0,221.3886,221.7672,220.9129,221.6216,135841.0
2021-05-18 09:50:00,228.31,228.31,227.69,228.17,116818.0,221.6313,221.6313,221.0294,221.4954,116818.0
2021-05-18 10:00:00,228.18,228.61,227.8,227.81,127430.0,221.5051,221.9225,221.1362,221.1459,127430.0
2021-05-18 10:10:00,227.84,228.54,227.79,228.44,53791.0,221.175,221.8545,221.1265,221.7575,53791.0
2021-05-18 10:20:00,228.48,228.59,228.21,228.33,77939.0,221.7963,221.9031,221.5342,221.6507,77939.0
2021-05-18 10:30:00,228.34,228.5,227.94,228.06,49848.0,221.6604,221.8157,221.2721,221.3886,49848.0
2021-05-18 10:40:00,228.05,228.27,227.9,228.03,68485.0,221.3789,221.5924,221.2333,221.3595,68485.0
2021-05-18 10:50:00,228.02,228.23,227.67,227.76,89636.0,221.3498,221.5536,221.01,221.0974,89636.0
2021-05-18 11:00:00,227.77,227.98,227.61,227.88,58300.0,221.1071,221.3109,220.9517,221.2139,58300.0
2021-05-18 11:10:00,227.88,228.19,227.8,228.15,66844.0,221.2139,221.5148,221.1362,221.476,66844.0
2021-05-18 11:20:00,228.13,228.34,228.08,228.27,71646.0,221.4565,221.6604,221.408,221.5924,71646.0
2021-05-18 11:30:00,228.32,228.34,228.09,228.32,49820.0,221.641,221.6604,221.4177,221.641,49820.0
2021-05-18 11:40:00,228.34,228.54,228.16,228.52,76397.0,221.6604,221.8545,221.4857,221.8351,76397.0
2021-05-18 11:50:00,228.52,228.63,228.42,228.52,52057.0,221.8351,221.9419,221.7381,221.8351,52057.0
2021-05-18 12:00:00,228.51,228.94,228.47,228.89,71173.0,221.8254,222.2428,221.7866,222.1943,71173.0
2021-05-18 12:10:00,228.86,228.93,228.74,228.79,38926.0,222.1652,222.2331,222.0487,222.0972,38926.0
2021-05-18 12:20:00,228.81,229.12,228.68,229.11,64290.0,222.1166,222.4176,221.9904,222.4079,64290.0
2021-05-18 12:30:00,229.13,229.16,229.0,229.1,59399.0,222.4273,222.4564,222.3011,222.3982,59399.0
2021-05-18 12:40:00,229.09,229.18,228.93,229.04,34520.0,222.3885,222.4758,222.2331,222.3399,34520.0
2021-05-18 12:50:00,229.04,229.09,228.79,228.87,50741.0,222.3399,222.3885,222.0972,222.1749,50741.0
2021-05-18 13:00:00,228.89,228.94,228.55,228.65,41824.0,222.1943,222.2428,221.8643,221.9613,41824.0
2021-05-18 13:10:00,228.64,228.72,228.44,228.47,45407.0,221.9516,222.0293,221.7575,221.7866,45407.0
2021-05-18 13:20:00,228.47,228.56,228.39,228.49,41985.0,221.7866,221.874,221.7089,221.806,41985.0
2021-05-18 13:30:00,228.5,228.5,228.2,228.24,47676.0,221.8157,221.8157,221.5245,221.5633,47676.0
2021-05-18 13:40:00,228.25,228.25,227.9,227.96,45176.0,221.573,221.573,221.2333,221.2915,45176.0
2021-05-18 13:50:00,227.96,227.98,227.49,227.51,52820.0,221.2915,221.3109,220.8353,220.8547,52820.0
2021-05-18 14:00:00,227.51,227.6,227.3,227.31,73485.0,220.8547,220.942,220.6508,220.6605,73485.0
2021-05-18 14:10:00,227.3,227.46,227.1,227.13,77765.0,220.6508,220.8061,220.4567,220.4858,77765.0
2021-05-18 14:20:00,227.13,227.22,226.73,226.78,90795.0,220.4858,220.5732,220.0975,220.146,90795.0
2021-05-18 14:30:00,226.77,226.99,226.4,226.45,95705.0,220.1363,220.3499,219.7771,219.8257,95705.0
2021-05-18 14:40:00,226.45,226.53,226.04,226.33,84413.0,219.8257,219.9033,219.4277,219.7092,84413.0
2021-05-18 14:50:00,226.35,226.61,226.33,226.59,75845.0,219.7286,219.981,219.7092,219.9616,75845.0
2021-05-18 15:00:00,226.59,226.68,226.47,226.6,36198.0,219.9616,220.049,219.8451,219.9713,36198.0
2021-05-18 15:10:00,226.58,226.93,226.44,226.93,78305.0,219.9519,220.2916,219.816,220.2916,78305.0
2021-05-18 15:20:00,226.94,227.1,226.8,227.03,55279.0,220.3013,220.4567,220.1654,220.3887,55279.0
2021-05-18 15:30:00,227.05,227.11,226.57,226.67,127165.0,220.4081,220.4664,219.9422,220.0392,127165.0
2021-05-18 15:40:00,226.69,226.88,226.04,226.17,446981.0,220.0587,220.2431,219.4277,219.5539,446981.0
2021-05-18 15:50:00,226.16,226.35,225.43,225.6,294573.0,219.5442,219.7286,218.8355,219.0005,294573.0
2021-05-19 09:30:00,222.76,223.33,222.32,222.38,308818.0,216.2436,216.797,215.8165,215.8747,308818.0
2021-05-19 09:40:00,222.32,223.3,222.12,222.44,169144.0,215.8165,216.7678,215.6223,215.933,169144.0
2021-05-19 09:50:00,222.41,223.25,222.32,222.99,129888.0,215.9039,216.7193,215.8165,216.4669,129888.0
2021-05-19 10:00:00,222.95,223.25,222.19,222.35,99459.0,216.4281,216.7193,215.6903,215.8456,99459.0
2021-05-19 10:10:00,222.37,222.44,221.79,222.23,160985.0,215.865,215.933,215.302,215.7291,160985.0
2021-05-19 10:20:00,222.24,223.23,222.02,223.15,138477.0,215.7388,216.6999,215.5253,216.6222,138477.0
2021-05-19 10:30:00,223.15,223.28,222.61,222.61,233213.0,216.6222,216.7484,216.098,216.098,233213.0
2021-05-19 10:40:00,222.6,223.28,222.33,223.15,153340.0,216.0883,216.7484,215.8262,216.6222,153340.0
2021-05-19 10:50:00,223.13,223.58,223.04,223.09,71912.0,216.6028,217.0396,216.5154,216.564,71912.0
2021-05-19 11:00:00,223.09,223.29,222.74,223.22,60138.0,216.564,216.7581,216.2242,216.6902,60138.0
2021-05-19 11:10:00,223.2,223.34,223.07,223.11,55051.0,216.6708,216.8067,216.5446,216.5834,55051.0
2021-05-19 11:20:00,223.08,223.54,223.08,223.29,64004.0,216.5543,217.0008,216.5543,216.7581,64004.0
2021-05-19 11:30:00,223.27,223.28,222.93,223.22,64278.0,216.7387,216.7484,216.4087,216.6902,64278.0
2021-05-19 11:40:00,223.2,223.28,222.91,223.28,58593.0,216.6708,216.7484,216.3892,216.7484,58593.0
2021-05-19 11:50:00,223.3,223.57,223.04,223.45,45346.0,216.7678,217.0299,216.5154,216.9134,45346.0
2021-05-19 12:00:00,223.4,223.79,223.36,223.66,44506.0,216.8649,217.2435,216.8261,217.1173,44506.0
2021-05-19 12:10:00,223.69,223.96,223.63,223.95,51718.0,217.1464,217.4085,217.0882,217.3988,51718.0
2021-05-19 12:20:00,223.95,224.13,223.89,224.03,51688.0,217.3988,217.5735,217.3406,217.4765,51688.0
2021-05-19 12:30:00,224.02,224.22,223.95,224.19,43775.0,217.4668,217.6609,217.3988,217.6318,43775.0
2021-05-19 12:40:00,224.17,224.26,223.95,224.06,101087.0,217.6124,217.6997,217.3988,217.5056,101087.0
2021-05-19 12:50:00,224.04,224.08,223.83,223.84,38107.0,217.4862,217.525,217.2823,217.292,38107.0
2021-05-19 13:00:00,223.86,224.24,223.86,224.04,34578.0,217.3114,217.6803,217.3114,217.4862,34578.0
2021-05-19 13:10:00,224.03,224.24,224.01,224.14,47237.0,217.4765,217.6803,217.4571,217.5833,47237.0
2021-05-19 13:20:00,224.17,224.3,223.91,224.06,44270.0,217.6124,217.7386,217.36,217.5056,44270.0
2021-05-19 13:30:00,224.04,224.04,223.47,223.73,33311.0,217.4862,217.4862,216.9329,217.1853,33311.0
2021-05-19 13:40:00,223.73,223.89,223.61,223.89,37589.0,217.1853,217.3406,217.0688,217.3406,37589.0
2021-05-19 13:50:00,223.86,224.08,223.85,223.88,48634.0,217.3114,217.525,217.3017,217.3309,48634.0
2021-05-19 14:00:00,223.84,224.24,223.11,223.53,66135.0,217.292,217.6803,216.5834,216.9911,66135.0
2021-05-19 14:10:00,223.52,223.53,223.14,223.44,69096.0,216.9814,216.9911,216.6125,216.9037,69096.0
2021-05-19 14:20:00,223.45,224.6,223.44,224.46,85576.0,216.9134,218.0298,216.9037,217.8939,85576.0
2021-05-19 14:30:00,224.48,224.7,223.79,223.79,83157.0,217.9133,218.1269,217.2435,217.2435,83157.0
2021-05-19 14:40:00,223.8,223.94,223.48,223.52,65727.0,217.2532,217.3891,216.9426,216.9814,65727.0
2021-05-19 14:50:00,223.56,223.93,223.43,223.54,57685.0,217.0202,217.3794,216.894,217.0008,57685.0
2021-05-19 15:00:00,223.55,224.02,223.08,224.02,107270.0,217.0105,217.4668,216.5543,217.4668,107270.0
2021-05-19 15:10:00,223.98,224.23,223.91,224.04,75042.0,217.4279,217.6706,217.36,217.4862,75042.0
2021-05-19 15:20:00,224.03,224.68,223.88,224.63,65705.0,217.4765,218.1075,217.3309,218.0589,65705.0
2021-05-19 15:30:00,224.67,224.67,224.12,224.27,92939.0,218.0978,218.0978,217.5638,217.7095,92939.0
2021-05-19 15:40:00,224.27,224.28,223.62,223.73,126227.0,217.7095,217.7192,217.0785,217.1853,126227.0
2021-05-19 15:50:00,223.73,224.77,223.67,224.7,416849.0,217.1853,218.1948,217.127,218.1269,416849.0
2021-05-20 09:30:00,225.44,225.75,225.24,225.5,327416.0,218.8452,219.1462,218.6511,218.9035,327416.0
2021-05-20 09:40:00,225.49,226.41,225.44,226.13,363567.0,218.8938,219.7869,218.8452,219.515,363567.0
2021-05-20 09:50:00,226.11,226.3,225.76,225.8,167578.0,219.4956,219.6801,219.1559,219.1947,167578.0
2021-05-20 10:00:00,225.81,226.33,225.72,226.26,83981.0,219.2044,219.7092,219.117,219.6412,83981.0
2021-05-20 10:10:00,226.26,226.56,225.96,226.25,136258.0,219.6412,219.9325,219.35,219.6315,136258.0
2021-05-20 10:20:00,226.28,226.78,226.13,226.6,230824.0,219.6607,220.146,219.515,219.9713,230824.0
2021-05-20 10:30:00,226.58,226.92,226.37,226.5,101425.0,219.9519,220.2819,219.748,219.8742,101425.0
2021-05-20 10:40:00,226.53,226.88,226.23,226.63,121074.0,219.9033,220.2431,219.6121,220.0004,121074.0
2021-05-20 10:50:00,226.64,227.1,226.58,226.9,78117.0,220.0101,220.4567,219.9519,220.2625,78117.0
2021-05-20 11:00:00,226.92,227.36,226.87,227.27,105528.0,220.2819,220.7091,220.2334,220.6217,105528.0
2021-05-20 11:10:00,227.26,227.3,226.78,226.99,99993.0,220.612,220.6508,220.146,220.3499,99993.0
2021-05-20 11:20:00,226.98,227.18,226.7,227.18,53399.0,220.3402,220.5343,220.0684,220.5343,53399.0
2021-05-20 11:30:00,227.22,227.56,227.22,227.32,106788.0,220.5732,220.9032,220.5732,220.6702,106788.0
2021-05-20 11:40:00,227.33,227.5,227.25,227.44,126313.0,220.6799,220.845,220.6023,220.7867,126313.0
2021-05-20 11:50:00,227.43,227.6,226.89,226.9,69154.0,220.777,220.942,220.2528,220.2625,69154.0
2021-05-20 12:00:00,226.87,226.89,226.54,226.72,57135.0,220.2334,220.2528,219.913,220.0878,57135.0
2021-05-20 12:10:00,226.69,226.82,226.47,226.47,76897.0,220.0587,220.1849,219.8451,219.8451,76897.0
2021-05-20 12:20:00,226.48,226.63,226.41,226.52,65101.0,219.8548,220.0004,219.7869,219.8936,65101.0
2021-05-20 12:30:00,226.55,226.82,225.97,226.07,107164.0,219.9228,220.1849,219.3597,219.4568,107164.0
2021-05-20 12:40:00,226.06,226.11,225.83,225.91,67703.0,219.4471,219.4956,219.2238,219.3015,67703.0
2021-05-20 12:50:00,225.89,226.16,225.87,226.13,42017.0,219.2821,219.5442,219.2626,219.515,42017.0
2021-05-20 13:00:00,226.11,226.3,226.0,226.24,54118.0,219.4956,219.6801,219.3888,219.6218,54118.0
2021-05-20 13:10:00,226.23,226.52,226.16,226.41,54137.0,219.6121,219.8936,219.5442,219.7869,54137.0
2021-05-20 13:20:00,226.38,226.56,226.3,226.34,63113.0,219.7577,219.9325,219.6801,219.7189,63113.0
2021-05-20 13:30:00,226.33,226.56,226.32,226.43,61878.0,219.7092,219.9325,219.6995,219.8063,61878.0
2021-05-20 13:40:00,226.44,226.62,226.41,226.43,42392.0,219.816,219.9907,219.7869,219.8063,42392.0
2021-05-20 13:50:00,226.42,226.56,226.06,226.33,57980.0,219.7966,219.9325,219.4471,219.7092,57980.0
2021-05-20 14:00:00,226.35,226.65,226.34,226.45,53658.0,219.7286,220.0198,219.7189,219.8257,53658.0
2021-05-20 14:10:00,226.45,226.49,226.09,226.18,72337.0,219.8257,219.8645,219.4762,219.5636,72337.0
2021-05-20 14:20:00,226.16,226.21,226.01,226.1,74109.0,219.5442,219.5927,219.3986,219.4859,74109.0
2021-05-20 14:30:00,226.11,226.17,225.95,226.07,84210.0,219.4956,219.5539,219.3403,219.4568,84210.0
2021-05-20 14:40:00,226.05,226.27,226.05,226.27,72896.0,219.4374,219.6509,219.4374,219.6509,72896.0
2021-05-20 14:50:00,226.25,226.39,226.14,226.33,59148.0,219.6315,219.7674,219.5248,219.7092,59148.0
2021-05-20 15:00:00,226.34,226.51,226.18,226.4,57351.0,219.7189,219.8839,219.5636,219.7771,57351.0
2021-05-20 15:10:00,226.36,226.63,226.34,226.52,65068.0,219.7383,220.0004,219.7189,219.8936,65068.0
2021-05-20 15:20:00,226.52,227.05,226.46,227.03,97755.0,219.8936,220.4081,219.8354,220.3887,97755.0
2021-05-20 15:30:00,227.04,227.06,226.74,226.83,136333.0,220.3984,220.4178,220.1072,220.1946,136333.0
2021-05-20 15:40:00,226.83,226.97,226.5,226.62,146482.0,220.1946,220.3305,219.8742,219.9907,146482.0
2021-05-20 15:50:00,226.63,226.94,226.29,226.52,356100.0,220.0004,220.3013,219.6704,219.8936,356100.0
2021-05-21 09:30:00,226.88,228.27,226.88,227.93,511571.0,220.2431,221.5924,220.2431,221.2624,511571.0
2021-05-21 09:40:00,227.9,228.5,227.83,228.08,300483.0,221.2333,221.8157,221.1653,221.408,300483.0
2021-05-21 09:50:00,228.03,229.24,227.76,229.17,141744.0,221.3595,222.5341,221.0974,222.4661,141744.0
2021-05-21 10:00:00,229.15,229.31,228.7,228.77,106986.0,222.4467,222.602,222.0099,222.0778,106986.0
2021-05-21 10:10:00,228.73,228.82,227.98,228.13,211444.0,222.039,222.1264,221.3109,221.4565,211444.0
2021-05-21 10:20:00,228.14,228.31,227.81,227.81,68152.0,221.4662,221.6313,221.1459,221.1459,68152.0
2021-05-21 10:30:00,227.81,227.89,227.31,227.64,98210.0,221.1459,221.2236,220.6605,220.9809,98210.0
2021-05-21 10:40:00,227.64,227.95,227.56,227.74,66933.0,220.9809,221.2818,220.9032,221.0779,66933.0
2021-05-21 10:50:00,227.74,228.27,227.62,228.18,53024.0,221.0779,221.5924,220.9615,221.5051,53024.0
2021-05-21 11:00:00,228.2,228.28,227.89,228.02,52893.0,221.5245,221.6021,221.2236,221.3498,52893.0
2021-05-21 11:10:00,228.02,228.07,227.86,227.98,33438.0,221.3498,221.3983,221.1944,221.3109,33438.0
2021-05-21 11:20:00,227.97,228.11,227.62,227.65,33436.0,221.3012,221.4371,220.9615,220.9906,33436.0
2021-05-21 11:30:00,227.6,227.87,227.5,227.56,26883.0,220.942,221.2041,220.845,220.9032,26883.0
2021-05-21 11:40:00,227.55,227.7,227.45,227.45,38523.0,220.8935,221.0391,220.7964,220.7964,38523.0
2021-05-21 11:50:00,227.49,227.58,227.22,227.22,32256.0,220.8353,220.9226,220.5732,220.5732,32256.0
2021-05-21 12:00:00,227.26,227.34,226.65,226.72,58018.0,220.612,220.6896,220.0198,220.0878,58018.0
2021-05-21 12:10:00,226.72,226.84,226.63,226.76,36733.0,220.0878,220.2043,220.0004,220.1266,36733.0
2021-05-21 12:20:00,226.78,226.96,226.68,226.94,43747.0,220.146,220.3208,220.049,220.3013,43747.0
2021-05-21 12:30:00,226.98,227.08,226.94,227.05,23474.0,220.3402,220.4373,220.3013,220.4081,23474.0
2021-05-21 12:40:00,227.03,227.1,226.82,226.86,19049.0,220.3887,220.4567,220.1849,220.2237,19049.0
2021-05-21 12:50:00,226.89,226.89,226.55,226.71,23675.0,220.2528,220.2528,219.9228,220.0781,23675.0
2021-05-21 13:00:00,226.68,226.84,226.62,226.78,25008.0,220.049,220.2043,219.9907,220.146,25008.0
2021-05-21 13:10:00,226.76,226.78,226.64,226.68,35780.0,220.1266,220.146,220.0101,220.049,35780.0
2021-05-21 13:20:00,226.69,226.93,226.69,226.9,32557.0,220.0587,220.2916,220.0587,220.2625,32557.0
2021-05-21 13:30:00,226.89,227.19,226.89,227.13,30365.0,220.2528,220.544,220.2528,220.4858,30365.0
2021-05-21 13:40:00,227.11,227.15,226.99,227.06,28730.0,220.4664,220.5052,220.3499,220.4178,28730.0
2021-05-21 13:50:00,227.06,227.11,226.97,227.03,28732.0,220.4178,220.4664,220.3305,220.3887,28732.0
2021-05-21 14:00:00,227.06,227.23,226.95,227.2,44817.0,220.4178,220.5829,220.3111,220.5537,44817.0
2021-05-21 14:10:00,227.19,227.28,227.03,227.11,48430.0,220.544,220.6314,220.3887,220.4664,48430.0
2021-05-21 14:20:00,227.11,227.11,226.88,227.02,40443.0,220.4664,220.4664,220.2431,220.379,40443.0
2021-05-21 14:30:00,227.02,227.15,226.77,226.96,53225.0,220.379,220.5052,220.1363,220.3208,53225.0
2021-05-21 14:40:00,226.95,227.17,226.94,227.14,38394.0,220.3111,220.5246,220.3013,220.4955,38394.0
2021-05-21 14:50:00,227.14,227.29,227.12,227.19,40042.0,220.4955,220.6411,220.4761,220.544,40042.0
2021-05-21 15:00:00,227.19,227.21,227.04,227.09,43663.0,220.544,220.5635,220.3984,220.447,43663.0
2021-05-21 15:10:00,227.11,227.37,227.08,227.27,49980.0,220.4664,220.7188,220.4373,220.6217,49980.0
2021-05-21 15:20:00,227.27,227.47,227.24,227.29,62350.0,220.6217,220.8158,220.5926,220.6411,62350.0
2021-05-21 15:30:00,227.28,227.28,226.95,226.97,113570.0,220.6314,220.6314,220.3111,220.3305,113570.0
2021-05-21 15:40:00,226.95,227.08,226.67,226.95,144633.0,220.3111,220.4373,220.0392,220.3111,144633.0
2021-05-21 15:50:00,226.98,227.02,226.61,226.86,316697.0,220.3402,220.379,219.981,220.2237,316697.0
2021-05-24 09:30:00,227.95,228.86,227.63,228.46,168186.0,221.2818,222.1652,220.9712,221.7769,168186.0
2021-05-24 09:40:00,228.47,229.03,228.47,228.85,45953.0,221.7866,222.3302,221.7866,222.1555,45953.0
2021-05-24 09:50:00,228.88,229.11,228.58,229.11,60579.0,222.1846,222.4079,221.8934,222.4079,60579.0
2021-05-24 10:00:00,229.13,229.46,228.86,229.46,60800.0,222.4273,222.7476,222.1652,222.7476,60800.0
2021-05-24 10:10:00,229.47,229.69,229.38,229.61,63467.0,222.7573,222.9709,222.67,222.8932,63467.0
2021-05-24 10:20:00,229.64,229.75,229.33,229.66,70271.0,222.9224,223.0291,222.6214,222.9418,70271.0
2021-05-24 10:30:00,229.66,229.78,229.27,229.56,50990.0,222.9418,223.0583,222.5632,222.8447,50990.0
2021-05-24 10:40:00,229.58,229.74,229.41,229.47,31862.0,222.8641,223.0194,222.6991,222.7573,31862.0
2021-05-24 10:50:00,229.49,229.89,229.49,229.8,45335.0,222.7768,223.1651,222.7768,223.0777,45335.0
2021-05-24 11:00:00,229.8,229.8,229.49,229.56,31931.0,223.0777,223.0777,222.7768,222.8447,31931.0
2021-05-24 11:10:00,229.56,229.75,229.51,229.71,44709.0,222.8447,223.0291,222.7962,222.9903,44709.0
2021-05-24 11:20:00,229.72,229.85,229.65,229.83,29966.0,223.0,223.1262,222.9321,223.1068,29966.0
2021-05-24 11:30:00,229.86,229.92,229.69,229.73,23848.0,223.1359,223.1942,222.9709,223.0097,23848.0
2021-05-24 11:40:00,229.73,229.87,229.68,229.72,24421.0,223.0097,223.1456,222.9612,223.0,24421.0
2021-05-24 11:50:00,229.68,229.71,229.53,229.54,23357.0,222.9612,222.9903,222.8156,222.8253,23357.0
2021-05-24 12:00:00,229.54,229.68,229.51,229.54,23270.0,222.8253,222.9612,222.7962,222.8253,23270.0
2021-05-24 12:10:00,229.53,229.56,229.37,229.38,23224.0,222.8156,222.8447,222.6603,222.67,23224.0
2021-05-24 12:20:00,229.39,229.41,229.28,229.38,26911.0,222.6797,222.6991,222.5729,222.67,26911.0
2021-05-24 12:30:00,229.41,229.52,229.36,229.51,35781.0,222.6991,222.8059,222.6506,222.7962,35781.0
2021-05-24 12:40:00,229.48,229.86,229.26,229.45,66320.0,222.767,223.1359,222.5535,222.7379,66320.0
2021-05-24 12:50:00,229.44,229.54,229.41,229.48,24791.0,222.7282,222.8253,222.6991,222.767,24791.0
2021-05-24 13:00:00,229.5,229.58,229.45,229.5,30707.0,222.7865,222.8641,222.7379,222.7865,30707.0
2021-05-24 13:10:00,229.51,229.56,229.48,229.55,30606.0,222.7962,222.8447,222.767,222.835,30606.0
2021-05-24 13:20:00,229.55,229.68,229.48,229.67,24340.0,222.835,222.9612,222.767,222.9515,24340.0
2021-05-24 13:30:00,229.7,229.78,229.56,229.63,31521.0,222.9806,223.0583,222.8447,222.9127,31521.0
2021-05-24 13:40:00,229.61,229.69,229.55,229.68,30319.0,222.8932,222.9709,222.835,222.9612,30319.0
2021-05-24 13:50:00,229.71,229.76,229.63,229.63,30337.0,222.9903,223.0389,222.9127,222.9127,30337.0
2021-05-24 14:00:00,229.64,229.85,229.64,229.83,38791.0,222.9224,223.1262,222.9224,223.1068,38791.0
2021-05-24 14:10:00,229.82,230.06,229.81,230.06,64123.0,223.0971,223.3301,223.0874,223.3301,64123.0
2021-05-24 14:20:00,230.06,230.11,229.89,229.92,27249.0,223.3301,223.3786,223.1651,223.1942,27249.0
2021-05-24 14:30:00,229.92,230.02,229.85,229.88,27668.0,223.1942,223.2912,223.1262,223.1553,27668.0
2021-05-24 14:40:00,229.88,229.97,229.84,229.87,29288.0,223.1553,223.2427,223.1165,223.1456,29288.0
2021-05-24 14:50:00,229.86,229.9,229.8,229.81,30026.0,223.1359,223.1748,223.0777,223.0874,30026.0
2021-05-24 15:00:00,229.81,229.81,229.6,229.63,43252.0,223.0874,223.0874,222.8835,222.9127,43252.0
2021-05-24 15:10:00,229.6,229.62,229.24,229.28,55866.0,222.8835,222.903,222.5341,222.5729,55866.0
2021-05-24 15:20:00,229.29,229.42,229.25,229.39,62643.0,222.5826,222.7088,222.5438,222.6797,62643.0
2021-05-24 15:30:00,229.38,229.53,229.35,229.41,72296.0,222.67,222.8156,222.6408,222.6991,72296.0
2021-05-24 15:40:00,229.42,229.51,229.13,229.15,96669.0,222.7088,222.7962,222.4273,222.4467,96669.0
2021-05-24 15:50:00,229.13,229.35,228.94,229.31,359987.0,222.4273,222.6408,222.2428,222.602,359987.0
2021-05-25 09:30:00,229.9,230.19,229.37,229.37,203986.0,223.1748,223.4563,222.6603,222.6603,203986.0
2021-05-25 09:40:00,229.37,229.54,228.42,228.56,172423.0,222.6603,222.8253,221.7381,221.874,172423.0
2021-05-25 09:50:00,228.59,229.28,228.42,229.12,126953.0,221.9031,222.5729,221.7381,222.4176,126953.0
2021-05-25 10:00:00,229.09,229.26,228.94,229.19,139110.0,222.3885,222.5535,222.2428,222.4855,139110.0
2021-05-25 10:10:00,229.2,229.45,228.95,228.97,80177.0,222.4952,222.7379,222.2526,222.272,80177.0
2021-05-25 10:20:00,229.01,229.5,229.01,229.34,62091.0,222.3108,222.7865,222.3108,222.6311,62091.0
2021-05-25 10:30:00,229.34,229.34,228.77,229.1,70634.0,222.6311,222.6311,222.0778,222.3982,70634.0
2021-05-25 10:40:00,229.11,229.54,229.02,229.34,65385.0,222.4079,222.8253,222.3205,222.6311,65385.0
2021-05-25 10:50:00,229.33,229.47,229.2,229.26,104618.0,222.6214,222.7573,222.4952,222.5535,104618.0
2021-05-25 11:00:00,229.27,229.53,229.21,229.53,63446.0,222.5632,222.8156,222.5049,222.8156,63446.0
2021-05-25 11:10:00,229.51,229.71,229.26,229.29,93858.0,222.7962,222.9903,222.5535,222.5826,93858.0
2021-05-25 11:20:00,229.3,229.57,229.14,229.24,46869.0,222.5923,222.8544,222.437,222.5341,46869.0
2021-05-25 11:30:00,229.22,229.3,228.78,228.9,73250.0,222.5147,222.5923,222.0875,222.204,73250.0
2021-05-25 11:40:00,228.89,229.27,228.85,229.16,41413.0,222.1943,222.5632,222.1555,222.4564,41413.0
2021-05-25 11:50:00,229.17,229.41,228.79,229.38,29988.0,222.4661,222.6991,222.0972,222.67,29988.0
2021-05-25 12:00:00,229.39,229.55,229.29,229.5,34729.0,222.6797,222.835,222.5826,222.7865,34729.0
2021-05-25 12:10:00,229.52,229.79,229.47,229.76,41055.0,222.8059,223.068,222.7573,223.0389,41055.0
2021-05-25 12:20:00,229.79,229.9,229.63,229.66,18034.0,223.068,223.1748,222.9127,222.9418,18034.0
2021-05-25 12:30:00,229.68,229.74,229.51,229.57,26947.0,222.9612,223.0194,222.7962,222.8544,26947.0
2021-05-25 12:40:00,229.57,229.64,229.38,229.43,46003.0,222.8544,222.9224,222.67,222.7185,46003.0
2021-05-25 12:50:00,229.43,229.61,229.38,229.54,30890.0,222.7185,222.8932,222.67,222.8253,30890.0
2021-05-25 13:00:00,229.53,229.53,229.02,229.05,58591.0,222.8156,222.8156,222.3205,222.3496,58591.0
2021-05-25 13:10:00,229.04,229.34,228.97,229.27,44908.0,222.3399,222.6311,222.272,222.5632,44908.0
2021-05-25 13:20:00,229.27,229.39,229.23,229.27,27045.0,222.5632,222.6797,222.5244,222.5632,27045.0
2021-05-25 13:30:00,229.25,229.44,229.23,229.38,18436.0,222.5438,222.7282,222.5244,222.67,18436.0
2021-05-25 13:40:00,229.38,229.38,229.11,229.19,29893.0,222.67,222.67,222.4079,222.4855,29893.0
2021-05-25 13:50:00,229.17,229.19,229.07,229.19,24522.0,222.4661,222.4855,222.369,222.4855,24522.0
2021-05-25 14:00:00,229.21,229.31,229.09,229.24,48811.0,222.5049,222.602,222.3885,222.5341,48811.0
2021-05-25 14:10:00,229.23,229.31,229.11,229.21,51343.0,222.5244,222.602,222.4079,222.5049,51343.0
2021-05-25 14:20:00,229.18,229.27,229.05,229.05,37596.0,222.4758,222.5632,222.3496,222.3496,37596.0
2021-05-25 14:30:00,229.05,229.4,229.03,229.4,50139.0,222.3496,222.6894,222.3302,222.6894,50139.0
2021-05-25 14:40:00,229.41,229.49,229.15,229.24,44649.0,222.6991,222.7768,222.4467,222.5341,44649.0
2021-05-25 14:50:00,229.23,229.3,229.0,229.22,38094.0,222.5244,222.5923,222.3011,222.5147,38094.0
2021-05-25 15:00:00,229.2,229.2,228.9,229.06,45336.0,222.4952,222.4952,222.204,222.3593,45336.0
2021-05-25 15:10:00,229.05,229.16,228.93,229.15,112059.0,222.3496,222.4564,222.2331,222.4467,112059.0
2021-05-25 15:20:00,229.14,229.55,229.13,229.37,96340.0,222.437,222.835,222.4273,222.6603,96340.0
2021-05-25 15:30:00,229.41,229.42,229.03,229.28,59643.0,222.6991,222.7088,222.3302,222.5729,59643.0
2021-05-25 15:40:00,229.28,229.28,228.73,228.77,106916.0,222.5729,222.5729,222.039,222.0778,106916.0
2021-05-25 15:50:00,228.73,229.13,228.58,229.08,214823.0,222.039,222.4273,221.8934,222.3787,214823.0
2021-05-26 09:30:00,228.05,229.35,228.05,228.97,213148.0,221.3789,222.6408,221.3789,222.272,213148.0
2021-05-26 09:40:00,228.94,229.12,228.47,228.83,87701.0,222.2428,222.4176,221.7866,222.1361,87701.0
2021-05-26 09:50:00,228.8,228.92,228.27,228.3,72377.0,222.1069,222.2234,221.5924,221.6216,72377.0
2021-05-26 10:00:00,228.32,228.67,228.25,228.57,78249.0,221.641,221.9807,221.573,221.8837,78249.0
2021-05-26 10:10:00,228.53,228.88,228.44,228.86,71117.0,221.8448,222.1846,221.7575,222.1652,71117.0
2021-05-26 10:20:00,228.85,229.04,228.74,228.87,73145.0,222.1555,222.3399,222.0487,222.1749,73145.0
2021-05-26 10:30:00,228.88,228.9,228.12,228.15,72775.0,222.1846,222.204,221.4468,221.476,72775.0
2021-05-26 10:40:00,228.18,228.48,228.05,228.07,79011.0,221.5051,221.7963,221.3789,221.3983,79011.0
2021-05-26 10:50:00,228.07,228.29,227.92,228.09,94870.0,221.3983,221.6119,221.2527,221.4177,94870.0
2021-05-26 11:00:00,228.1,228.29,228.05,228.25,37982.0,221.4274,221.6119,221.3789,221.573,37982.0
2021-05-26 11:10:00,228.24,228.25,228.01,228.09,65304.0,221.5633,221.573,221.34,221.4177,65304.0
2021-05-26 11:20:00,228.1,228.11,227.72,227.89,86345.0,221.4274,221.4371,221.0585,221.2236,86345.0
2021-05-26 11:30:00,227.89,227.93,227.79,227.84,39145.0,221.2236,221.2624,221.1265,221.175,39145.0
2021-05-26 11:40:00,227.81,228.1,227.81,228.07,52841.0,221.1459,221.4274,221.1459,221.3983,52841.0
2021-05-26 11:50:00,228.08,228.25,228.05,228.21,42299.0,221.408,221.573,221.3789,221.5342,42299.0
2021-05-26 12:00:00,228.2,228.45,228.19,228.43,41299.0,221.5245,221.7672,221.5148,221.7478,41299.0
2021-05-26 12:10:00,228.42,228.49,228.13,228.14,51088.0,221.7381,221.806,221.4565,221.4662,51088.0
2021-05-26 12:20:00,228.14,228.16,227.93,227.94,41924.0,221.4662,221.4857,221.2624,221.2721,41924.0
2021-05-26 12:30:00,227.93,228.05,227.8,227.8,38585.0,221.2624,221.3789,221.1362,221.1362,38585.0
2021-05-26 12:40:00,227.81,227.93,227.74,227.93,26509.0,221.1459,221.2624,221.0779,221.2624,26509.0
2021-05-26 12:50:00,227.94,228.1,227.91,227.99,32182.0,221.2721,221.4274,221.243,221.3206,32182.0
2021-05-26 13:00:00,227.98,227.98,227.62,227.7,32325.0,221.3109,221.3109,220.9615,221.0391,32325.0
2021-05-26 13:10:00,227.7,227.72,227.48,227.65,64392.0,221.0391,221.0585,220.8256,220.9906,64392.0
2021-05-26 13:20:00,227.64,227.72,227.37,227.41,31710.0,220.9809,221.0585,220.7188,220.7576,31710.0
2021-05-26 13:30:00,227.39,227.41,226.93,226.99,53995.0,220.7382,220.7576,220.2916,220.3499,53995.0
2021-05-26 13:40:00,226.96,227.05,226.63,226.75,59396.0,220.3208,220.4081,220.0004,220.1169,59396.0
2021-05-26 13:50:00,226.75,226.82,226.58,226.77,46836.0,220.1169,220.1849,219.9519,220.1363,46836.0
2021-05-26 14:00:00,226.77,227.08,226.72,227.08,82558.0,220.1363,220.4373,220.0878,220.4373,82558.0
2021-05-26 14:10:00,227.05,227.13,226.87,226.9,34813.0,220.4081,220.4858,220.2334,220.2625,34813.0
2021-05-26 14:20:00,226.88,226.94,226.6,226.6,51178.0,220.2431,220.3013,219.9713,219.9713,51178.0
2021-05-26 14:30:00,226.6,226.68,226.38,226.61,72338.0,219.9713,220.049,219.7577,219.981,72338.0
2021-05-26 14:40:00,226.62,227.01,226.62,226.95,37854.0,219.9907,220.3693,219.9907,220.3111,37854.0
2021-05-26 14:50:00,226.97,227.02,226.79,226.84,39671.0,220.3305,220.379,220.1557,220.2043,39671.0
2021-05-26 15:00:00,226.81,226.95,226.8,226.87,25585.0,220.1752,220.3111,220.1654,220.2334,25585.0
2021-05-26 15:10:00,226.87,227.15,226.8,227.13,54837.0,220.2334,220.5052,220.1654,220.4858,54837.0
2021-05-26 15:20:00,227.13,227.26,226.91,226.96,87822.0,220.4858,220.612,220.2722,220.3208,87822.0
2021-05-26 15:30:00,226.96,226.96,226.73,226.8,196443.0,220.3208,220.3208,220.0975,220.1654,196443.0
2021-05-26 15:40:00,226.81,227.11,226.8,226.91,92585.0,220.1752,220.4664,220.1654,220.2722,92585.0
2021-05-26 15:50:00,226.91,227.13,226.61,227.1,230935.0,220.2722,220.4858,219.981,220.4567,230935.0
2021-05-27 09:30:00,227.76,228.42,227.5,227.84,210841.0,221.0974,221.7381,220.845,221.175,210841.0
2021-05-27 09:40:00,227.84,228.29,227.5,227.56,100333.0,221.175,221.6119,220.845,220.9032,100333.0
2021-05-27 09:50:00,227.51,227.85,227.15,227.19,86990.0,220.8547,221.1847,220.5052,220.544,86990.0
2021-05-27 10:00:00,227.16,227.74,227.14,227.7,57624.0,220.5149,221.0779,220.4955,221.0391,57624.0
2021-05-27 10:10:00,227.73,227.8,227.5,227.68,73616.0,221.0682,221.1362,220.845,221.0197,73616.0
2021-05-27 10:20:00,227.7,227.84,227.43,227.46,55859.0,221.0391,221.175,220.777,220.8061,55859.0
2021-05-27 10:30:00,227.46,227.53,227.3,227.42,46988.0,220.8061,220.8741,220.6508,220.7673,46988.0
2021-05-27 10:40:00,227.4,228.18,227.39,227.95,63484.0,220.7479,221.5051,220.7382,221.2818,63484.0
2021-05-27 10:50:00,227.94,228.02,227.56,227.66,69001.0,221.2721,221.3498,220.9032,221.0003,69001.0
2021-05-27 11:00:00,227.69,228.03,227.57,227.96,75748.0,221.0294,221.3595,220.9129,221.2915,75748.0
2021-05-27 11:10:00,227.98,228.0,227.62,227.79,41295.0,221.3109,221.3303,220.9615,221.1265,41295.0
2021-05-27 11:20:00,227.78,227.99,227.53,227.54,82728.0,221.1168,221.3206,220.8741,220.8838,82728.0
2021-05-27 11:30:00,227.54,227.91,227.36,227.9,46293.0,220.8838,221.243,220.7091,221.2333,46293.0
2021-05-27 11:40:00,227.9,227.97,227.57,227.57,36282.0,221.2333,221.3012,220.9129,220.9129,36282.0
2021-05-27 11:50:00,227.56,227.78,227.47,227.72,41728.0,220.9032,221.1168,220.8158,221.0585,41728.0
2021-05-27 12:00:00,227.71,227.78,227.68,227.72,23314.0,221.0488,221.1168,221.0197,221.0585,23314.0
2021-05-27 12:10:00,227.72,227.9,227.69,227.86,31461.0,221.0585,221.2333,221.0294,221.1944,31461.0
2021-05-27 12:20:00,227.87,227.9,227.56,227.59,21034.0,221.2041,221.2333,220.9032,220.9323,21034.0
2021-05-27 12:30:00,227.59,227.72,227.56,227.68,17463.0,220.9323,221.0585,220.9032,221.0197,17463.0
2021-05-27 12:40:00,227.71,227.75,227.46,227.49,23973.0,221.0488,221.0877,220.8061,220.8353,23973.0
2021-05-27 12:50:00,227.49,227.56,227.4,227.46,20614.0,220.8353,220.9032,220.7479,220.8061,20614.0
2021-05-27 13:00:00,227.47,227.65,227.43,227.44,20309.0,220.8158,220.9906,220.777,220.7867,20309.0
2021-05-27 13:10:00,227.47,227.54,227.26,227.33,24722.0,220.8158,220.8838,220.612,220.6799,24722.0
2021-05-27 13:20:00,227.32,227.32,227.02,227.07,36662.0,220.6702,220.6702,220.379,220.4275,36662.0
2021-05-27 13:30:00,227.09,227.16,226.8,226.91,37200.0,220.447,220.5149,220.1654,220.2722,37200.0
2021-05-27 13:40:00,226.93,227.09,226.91,227.03,44155.0,220.2916,220.447,220.2722,220.3887,44155.0
2021-05-27 13:50:00,227.0,227.08,226.89,226.91,28010.0,220.3596,220.4373,220.2528,220.2722,28010.0
2021-05-27 14:00:00,226.92,226.95,226.66,226.87,45749.0,220.2819,220.3111,220.0295,220.2334,45749.0
2021-05-27 14:10:00,226.86,226.88,226.56,226.62,41683.0,220.2237,220.2431,219.9325,219.9907,41683.0
2021-05-27 14:20:00,226.61,226.7,226.53,226.7,42640.0,219.981,220.0684,219.9033,220.0684,42640.0
2021-05-27 14:30:00,226.7,226.75,226.55,226.58,33678.0,220.0684,220.1169,219.9228,219.9519,33678.0
2021-05-27 14:40:00,226.61,226.72,226.48,226.68,46350.0,219.981,220.0878,219.8548,220.049,46350.0
2021-05-27 14:50:00,226.69,227.03,226.67,226.9,93691.0,220.0587,220.3887,220.0392,220.2625,93691.0
2021-05-27 15:00:00,226.88,226.89,226.6,226.63,62461.0,220.2431,220.2528,219.9713,220.0004,62461.0
2021-05-27 15:10:00,226.61,226.61,226.44,226.49,43520.0,219.981,219.981,219.816,219.8645,43520.0
2021-05-27 15:20:00,226.47,226.65,226.37,226.56,101214.0,219.8451,220.0198,219.748,219.9325,101214.0
2021-05-27 15:30:00,226.58,226.81,226.53,226.73,118529.0,219.9519,220.1752,219.9033,220.0975,118529.0
2021-05-27 15:40:00,226.72,226.83,226.65,226.78,116492.0,220.0878,220.1946,220.0198,220.146,116492.0
2021-05-27 15:50:00,226.8,227.31,226.68,226.69,297512.0,220.1654,220.6605,220.049,220.0587,297512.0
2021-05-28 09:30:00,227.59,228.22,227.37,227.95,321375.0,220.9323,221.5439,220.7188,221.2818,321375.0
2021-05-28 09:40:00,227.99,228.53,227.87,227.94,101489.0,221.3206,221.8448,221.2041,221.2721,101489.0
2021-05-28 09:50:00,227.96,228.04,227.47,227.49,80920.0,221.2915,221.3692,220.8158,220.8353,80920.0
2021-05-28 10:00:00,227.53,227.74,227.28,227.54,94916.0,220.8741,221.0779,220.6314,220.8838,94916.0
2021-05-28 10:10:00,227.54,227.65,227.27,227.34,81381.0,220.8838,220.9906,220.6217,220.6896,81381.0
2021-05-28 10:20:00,227.34,227.37,227.16,227.21,67747.0,220.6896,220.7188,220.5149,220.5635,67747.0
2021-05-28 10:30:00,227.23,227.46,227.14,227.25,70748.0,220.5829,220.8061,220.4955,220.6023,70748.0
2021-05-28 10:40:00,227.26,227.7,227.24,227.52,62913.0,220.612,221.0391,220.5926,220.8644,62913.0
2021-05-28 10:50:00,227.52,227.61,227.33,227.55,63270.0,220.8644,220.9517,220.6799,220.8935,63270.0
2021-05-28 11:00:00,227.57,227.67,227.34,227.46,54035.0,220.9129,221.01,220.6896,220.8061,54035.0
2021-05-28 11:10:00,227.46,227.57,227.37,227.47,55642.0,220.8061,220.9129,220.7188,220.8158,55642.0
2021-05-28 11:20:00,227.51,227.63,227.39,227.58,37946.0,220.8547,220.9712,220.7382,220.9226,37946.0
2021-05-28 11:30:00,227.65,228.25,227.64,228.14,106237.0,220.9906,221.573,220.9809,221.4662,106237.0
2021-05-28 11:40:00,228.16,228.35,228.04,228.17,61706.0,221.4857,221.6701,221.3692,221.4954,61706.0
2021-05-28 11:50:00,228.2,228.56,228.16,228.5,63930.0,221.5245,221.874,221.4857,221.8157,63930.0
2021-05-28 12:00:00,228.51,228.86,228.49,228.72,64328.0,221.8254,222.1652,221.806,222.0293,64328.0
2021-05-28 12:10:00,228.71,228.88,228.6,228.81,72335.0,222.0196,222.1846,221.9128,222.1166,72335.0
2021-05-28 12:20:00,228.79,229.02,228.74,228.99,47237.0,222.0972,222.3205,222.0487,222.2914,47237.0
2021-05-28 12:30:00,229.01,229.43,228.97,229.36,57537.0,222.3108,222.7185,222.272,222.6506,57537.0
2021-05-28 12:40:00,229.36,229.38,228.83,229.01,56681.0,222.6506,222.67,222.1361,222.3108,56681.0
2021-05-28 12:50:00,229.03,229.05,228.83,228.87,36871.0,222.3302,222.3496,222.1361,222.1749,36871.0
2021-05-28 13:00:00,228.88,228.91,228.61,228.69,27011.0,222.1846,222.2137,221.9225,222.0002,27011.0
2021-05-28 13:10:00,228.71,228.76,228.39,228.43,31945.0,222.0196,222.0681,221.7089,221.7478,31945.0
2021-05-28 13:20:00,228.42,228.45,228.16,228.17,45108.0,221.7381,221.7672,221.4857,221.4954,45108.0
2021-05-28 13:30:00,228.17,228.26,228.04,228.04,39926.0,221.4954,221.5827,221.3692,221.3692,39926.0
2021-05-28 13:40:00,228.05,228.17,228.01,228.12,42873.0,221.3789,221.4954,221.34,221.4468,42873.0
2021-05-28 13:50:00,228.1,228.16,228.02,228.13,29738.0,221.4274,221.4857,221.3498,221.4565,29738.0
2021-05-28 14:00:00,228.15,228.28,228.02,228.03,70862.0,221.476,221.6021,221.3498,221.3595,70862.0
2021-05-28 14:10:00,228.03,228.11,227.81,227.96,76348.0,221.3595,221.4371,221.1459,221.2915,76348.0
2021-05-28 14:20:00,227.96,228.13,227.87,228.09,45876.0,221.2915,221.4565,221.2041,221.4177,45876.0
2021-05-28 14:30:00,228.09,228.3,228.07,228.23,45522.0,221.4177,221.6216,221.3983,221.5536,45522.0
2021-05-28 14:40:00,228.23,228.38,228.08,228.32,77589.0,221.5536,221.6992,221.408,221.641,77589.0
2021-05-28 14:50:00,228.34,228.38,228.26,228.36,58297.0,221.6604,221.6992,221.5827,221.6798,58297.0
2021-05-28 15:00:00,228.35,228.35,227.91,227.93,69549.0,221.6701,221.6701,221.243,221.2624,69549.0
2021-05-28 15:10:00,227.91,227.97,227.81,227.91,51180.0,221.243,221.3012,221.1459,221.243,51180.0
2021-05-28 15:20:00,227.91,227.95,227.77,227.79,47010.0,221.243,221.2818,221.1071,221.1265,47010.0
2021-05-28 15:30:00,227.8,227.84,227.55,227.77,112454.0,221.1362,221.175,220.8935,221.1071,112454.0
2021-05-28 15:40:00,227.76,227.77,227.52,227.69,112739.0,221.0974,221.1071,220.8644,221.0294,112739.0
2021-05-28 15:50:00,227.69,228.25,227.18,227.45,409987.0,221.0294,221.573,220.5343,220.7964,409987.0
2021-06-01 09:30:00,229.44,230.08,228.83,229.15,374952.0,222.7282,223.3495,222.1361,222.4467,374952.0
2021-06-01 09:40:00,229.16,229.43,228.71,229.28,140137.0,222.4564,222.7185,222.0196,222.5729,140137.0
2021-06-01 09:50:00,229.29,229.38,228.15,228.61,113053.0,222.5826,222.67,221.476,221.9225,113053.0
2021-06-01 10:00:00,228.59,228.79,228.16,228.26,77013.0,221.9031,222.0972,221.4857,221.5827,77013.0
2021-06-01 10:10:00,228.26,228.26,227.45,227.67,89048.0,221.5827,221.5827,220.7964,221.01,89048.0
2021-06-01 10:20:00,227.66,227.95,227.44,227.94,82992.0,221.0003,221.2818,220.7867,221.2721,82992.0
2021-06-01 10:30:00,227.95,228.1,227.77,227.93,87749.0,221.2818,221.4274,221.1071,221.2624,87749.0
2021-06-01 10:40:00,227.96,228.01,227.43,227.45,102902.0,221.2915,221.34,220.777,220.7964,102902.0
2021-06-01 10:50:00,227.43,227.53,227.02,227.51,87521.0,220.777,220.8741,220.379,220.8547,87521.0
2021-06-01 11:00:00,227.5,227.57,227.05,227.16,60024.0,220.845,220.9129,220.4081,220.5149,60024.0
2021-06-01 11:10:00,227.15,227.58,227.15,227.33,65489.0,220.5052,220.9226,220.5052,220.6799,65489.0
2021-06-01 11:20:00,227.35,227.61,227.32,227.52,59401.0,220.6994,220.9517,220.6702,220.8644,59401.0
2021-06-01 11:30:00,227.51,227.55,227.35,227.48,35706.0,220.8547,220.8935,220.6994,220.8256,35706.0
2021-06-01 11:40:00,227.5,227.54,227.09,227.19,52757.0,220.845,220.8838,220.447,220.544,52757.0
2021-06-01 11:50:00,227.15,227.3,226.97,227.04,59347.0,220.5052,220.6508,220.3305,220.3984,59347.0
2021-06-01 12:00:00,227.05,227.09,226.51,226.57,63784.0,220.4081,220.447,219.8839,219.9422,63784.0
2021-06-01 12:10:00,226.59,226.59,226.28,226.55,44043.0,219.9616,219.9616,219.6607,219.9228,44043.0
2021-06-01 12:20:00,226.57,226.67,226.47,226.64,36582.0,219.9422,220.0392,219.8451,220.0101,36582.0
2021-06-01 12:30:00,226.67,226.87,226.62,226.78,35026.0,220.0392,220.2334,219.9907,220.146,35026.0
2021-06-01 12:40:00,226.77,226.95,226.77,226.94,26048.0,220.1363,220.3111,220.1363,220.3013,26048.0
2021-06-01 12:50:00,226.93,227.01,226.58,227.0,76445.0,220.2916,220.3693,219.9519,220.3596,76445.0
2021-06-01 13:00:00,226.98,227.09,226.64,226.76,52017.0,220.3402,220.447,220.0101,220.1266,52017.0
2021-06-01 13:10:00,226.75,226.86,226.62,226.71,31112.0,220.1169,220.2237,219.9907,220.0781,31112.0
2021-06-01 13:20:00,226.73,226.85,226.67,226.71,35077.0,220.0975,220.214,220.0392,220.0781,35077.0
2021-06-01 13:30:00,226.7,226.8,226.55,226.77,43128.0,220.0684,220.1654,219.9228,220.1363,43128.0
2021-06-01 13:40:00,226.75,226.94,226.66,226.86,81553.0,220.1169,220.3013,220.0295,220.2237,81553.0
2021-06-01 13:50:00,226.9,227.18,226.87,227.14,35438.0,220.2625,220.5343,220.2334,220.4955,35438.0
2021-06-01 14:00:00,227.13,227.39,227.13,227.2,63122.0,220.4858,220.7382,220.4858,220.5537,63122.0
2021-06-01 14:10:00,227.2,227.22,226.97,227.0,43934.0,220.5537,220.5732,220.3305,220.3596,43934.0
2021-06-01 14:20:00,226.97,227.16,226.97,227.08,34061.0,220.3305,220.5149,220.3305,220.4373,34061.0
2021-06-01 14:30:00,227.09,227.3,227.05,227.24,33222.0,220.447,220.6508,220.4081,220.5926,33222.0
2021-06-01 14:40:00,227.24,227.35,227.14,227.29,48533.0,220.5926,220.6994,220.4955,220.6411,48533.0
2021-06-01 14:50:00,227.3,227.33,227.12,227.16,35061.0,220.6508,220.6799,220.4761,220.5149,35061.0
2021-06-01 15:00:00,227.17,227.2,226.9,227.07,55454.0,220.5246,220.5537,220.2625,220.4275,55454.0
2021-06-01 15:10:00,227.09,227.09,226.93,227.08,42535.0,220.447,220.447,220.2916,220.4373,42535.0
2021-06-01 15:20:00,227.08,227.18,226.69,226.69,77400.0,220.4373,220.5343,220.0587,220.0587,77400.0
2021-06-01 15:30:00,226.68,226.71,226.44,226.5,81995.0,220.049,220.0781,219.816,219.8742,81995.0
2021-06-01 15:40:00,226.5,226.76,226.49,226.76,105131.0,219.8742,220.1266,219.8645,220.1266,105131.0
2021-06-01 15:50:00,226.75,226.81,226.44,226.59,219650.0,220.1169,220.1752,219.816,219.9616,219650.0
2021-06-02 09:30:00,229.22,231.6,228.78,231.2,586433.0,222.5147,224.825,222.0875,224.4367,586433.0
2021-06-02 09:40:00,231.23,233.11,231.22,232.21,354747.0,224.4659,226.2909,224.4561,225.4172,354747.0
2021-06-02 09:50:00,232.22,232.78,232.02,232.57,172950.0,225.4269,225.9705,225.2327,225.7667,172950.0
2021-06-02 10:00:00,232.63,232.63,231.83,231.96,198323.0,225.8249,225.8249,225.0483,225.1745,198323.0
2021-06-02 10:10:00,231.96,232.14,231.46,231.5,135828.0,225.1745,225.3492,224.6891,224.728,135828.0
2021-06-02 10:20:00,231.5,231.76,231.16,231.21,135515.0,224.728,224.9803,224.3979,224.4464,135515.0
2021-06-02 10:30:00,231.25,231.41,231.03,231.32,69993.0,224.4853,224.6406,224.2717,224.5532,69993.0
2021-06-02 10:40:00,231.35,231.64,231.29,231.33,55596.0,224.5823,224.8639,224.5241,224.5629,55596.0
2021-06-02 10:50:00,231.33,231.47,231.04,231.36,78635.0,224.5629,224.6988,224.2814,224.5921,78635.0
2021-06-02 11:00:00,231.34,231.51,230.81,231.03,147585.0,224.5726,224.7377,224.0581,224.2717,147585.0
2021-06-02 11:10:00,231.03,231.75,231.0,231.65,160619.0,224.2717,224.9706,224.2426,224.8736,160619.0
2021-06-02 11:20:00,231.65,232.05,231.58,232.0,105413.0,224.8736,225.2619,224.8056,225.2133,105413.0
2021-06-02 11:30:00,232.04,232.07,231.38,231.38,56463.0,225.2522,225.2813,224.6115,224.6115,56463.0
2021-06-02 11:40:00,231.38,231.77,231.27,231.7,73392.0,224.6115,224.9901,224.5047,224.9221,73392.0
2021-06-02 11:50:00,231.75,231.77,231.32,231.41,43401.0,224.9706,224.9901,224.5532,224.6406,43401.0
2021-06-02 12:00:00,231.4,231.8,231.35,231.7,50298.0,224.6309,225.0192,224.5823,224.9221,50298.0
2021-06-02 12:10:00,231.68,231.76,230.82,230.92,82597.0,224.9027,224.9803,224.0678,224.1649,82597.0
2021-06-02 12:20:00,230.94,231.05,230.41,230.43,82002.0,224.1843,224.2911,223.6698,223.6893,82002.0
2021-06-02 12:30:00,230.42,230.66,230.32,230.47,62173.0,223.6795,223.9125,223.5825,223.7281,62173.0
2021-06-02 12:40:00,230.45,230.46,230.3,230.41,36735.0,223.7087,223.7184,223.5631,223.6698,36735.0
2021-06-02 12:50:00,230.43,230.45,230.0,230.05,125095.0,223.6893,223.7087,223.2718,223.3204,125095.0
2021-06-02 13:00:00,230.04,230.32,230.04,230.12,52192.0,223.3107,223.5825,223.3107,223.3883,52192.0
2021-06-02 13:10:00,230.09,230.27,229.99,230.01,51718.0,223.3592,223.5339,223.2621,223.2815,51718.0
2021-06-02 13:20:00,230.0,230.15,229.81,229.99,77632.0,223.2718,223.4174,223.0874,223.2621,77632.0
2021-06-02 13:30:00,229.98,230.03,229.43,229.57,114168.0,223.2524,223.301,222.7185,222.8544,114168.0
2021-06-02 13:40:00,229.59,229.85,229.53,229.81,63780.0,222.8738,223.1262,222.8156,223.0874,63780.0
2021-06-02 13:50:00,229.8,230.06,229.72,230.03,53582.0,223.0777,223.3301,223.0,223.301,53582.0
2021-06-02 14:00:00,230.04,230.07,229.64,229.66,45157.0,223.3107,223.3398,222.9224,222.9418,45157.0
2021-06-02 14:10:00,229.66,230.02,229.58,229.83,36747.0,222.9418,223.2912,222.8641,223.1068,36747.0
2021-06-02 14:20:00,229.84,230.11,229.82,229.95,31058.0,223.1165,223.3786,223.0971,223.2233,31058.0
2021-06-02 14:30:00,229.94,229.94,229.7,229.71,28205.0,223.2136,223.2136,222.9806,222.9903,28205.0
2021-06-02 14:40:00,229.72,229.9,229.57,229.9,46385.0,223.0,223.1748,222.8544,223.1748,46385.0
2021-06-02 14:50:00,229.87,229.95,229.73,229.95,40687.0,223.1456,223.2233,223.0097,223.2233,40687.0
2021-06-02 15:00:00,229.94,229.94,229.58,229.69,54902.0,223.2136,223.2136,222.8641,222.9709,54902.0
2021-06-02 15:10:00,229.7,229.96,229.64,229.76,49570.0,222.9806,223.233,222.9224,223.0389,49570.0
2021-06-02 15:20:00,229.76,229.82,229.45,229.58,64290.0,223.0389,223.0971,222.7379,222.8641,64290.0
2021-06-02 15:30:00,229.55,229.7,229.39,229.45,114627.0,222.835,222.9806,222.6797,222.7379,114627.0
2021-06-02 15:40:00,229.46,229.68,229.4,229.66,168165.0,222.7476,222.9612,222.6894,222.9418,168165.0
2021-06-02 15:50:00,229.61,229.82,229.36,229.68,411639.0,222.8932,223.0971,222.6506,222.9612,411639.0
2021-06-03 09:30:00,228.89,229.0,227.85,228.57,311980.0,222.1943,222.3011,221.1847,221.8837,311980.0
2021-06-03 09:40:00,228.55,228.75,227.77,227.86,117959.0,221.8643,222.0584,221.1071,221.1944,117959.0
2021-06-03 09:50:00,227.84,228.32,227.77,228.17,88675.0,221.175,221.641,221.1071,221.4954,88675.0
2021-06-03 10:00:00,228.15,229.41,228.06,229.22,137722.0,221.476,222.6991,221.3886,222.5147,137722.0
2021-06-03 10:10:00,229.23,229.41,228.92,229.38,71582.0,222.5244,222.6991,222.2234,222.67,71582.0
2021-06-03 10:20:00,229.38,229.46,228.95,228.95,75829.0,222.67,222.7476,222.2526,222.2526,75829.0
2021-06-03 10:30:00,228.95,229.05,228.14,228.17,86810.0,222.2526,222.3496,221.4662,221.4954,86810.0
2021-06-03 10:40:00,228.17,228.75,227.88,228.67,101737.0,221.4954,222.0584,221.2139,221.9807,101737.0
2021-06-03 10:50:00,228.69,229.78,228.69,229.74,182628.0,222.0002,223.0583,222.0002,223.0194,182628.0
2021-06-03 11:00:00,229.73,230.33,229.64,230.22,71609.0,223.0097,223.5922,222.9224,223.4854,71609.0
2021-06-03 11:10:00,230.2,230.39,229.92,229.93,66381.0,223.466,223.6504,223.1942,223.2039,66381.0
2021-06-03 11:20:00,229.94,230.39,229.82,230.31,64828.0,223.2136,223.6504,223.0971,223.5728,64828.0
2021-06-03 11:30:00,230.31,230.32,229.67,229.7,43162.0,223.5728,223.5825,222.9515,222.9806,43162.0
2021-06-03 11:40:00,229.71,229.79,229.54,229.65,43203.0,222.9903,223.068,222.8253,222.9321,43203.0
2021-06-03 11:50:00,229.64,229.7,229.38,229.54,41700.0,222.9224,222.9806,222.67,222.8253,41700.0
2021-06-03 12:00:00,229.55,229.76,229.4,229.71,33347.0,222.835,223.0389,222.6894,222.9903,33347.0
2021-06-03 12:10:00,229.71,229.76,229.52,229.55,41258.0,222.9903,223.0389,222.8059,222.835,41258.0
2021-06-03 12:20:00,229.56,229.76,229.47,229.76,26036.0,222.8447,223.0389,222.7573,223.0389,26036.0
2021-06-03 12:30:00,229.75,230.08,229.68,230.08,39025.0,223.0291,223.3495,222.9612,223.3495,39025.0
2021-06-03 12:40:00,230.09,230.32,230.09,230.18,50433.0,223.3592,223.5825,223.3592,223.4466,50433.0
2021-06-03 12:50:00,230.19,230.32,230.02,230.21,39360.0,223.4563,223.5825,223.2912,223.4757,39360.0
2021-06-03 13:00:00,230.24,230.24,229.69,229.92,44880.0,223.5048,223.5048,222.9709,223.1942,44880.0
2021-06-03 13:10:00,229.99,230.09,229.77,229.99,36749.0,223.2621,223.3592,223.0486,223.2621,36749.0
2021-06-03 13:20:00,230.0,230.09,229.91,230.0,48253.0,223.2718,223.3592,223.1845,223.2718,48253.0
2021-06-03 13:30:00,229.99,230.05,229.84,230.05,54359.0,223.2621,223.3204,223.1165,223.3204,54359.0
2021-06-03 13:40:00,230.05,230.08,229.53,229.64,47493.0,223.3204,223.3495,222.8156,222.9224,47493.0
2021-06-03 13:50:00,229.64,229.82,229.56,229.59,37166.0,222.9224,223.0971,222.8447,222.8738,37166.0
2021-06-03 14:00:00,229.59,229.65,229.51,229.53,40137.0,222.8738,222.9321,222.7962,222.8156,40137.0
2021-06-03 14:10:00,229.58,229.58,229.23,229.29,48080.0,222.8641,222.8641,222.5244,222.5826,48080.0
2021-06-03 14:20:00,229.28,229.38,229.01,229.01,52898.0,222.5729,222.67,222.3108,222.3108,52898.0
2021-06-03 14:30:00,229.0,229.24,228.95,229.01,53201.0,222.3011,222.5341,222.2526,222.3108,53201.0
2021-06-03 14:40:00,229.0,229.0,228.78,228.88,54020.0,222.3011,222.3011,222.0875,222.1846,54020.0
2021-06-03 14:50:00,228.88,229.0,228.75,228.91,52637.0,222.1846,222.3011,222.0584,222.2137,52637.0
2021-06-03 15:00:00,228.9,228.99,228.59,228.64,62593.0,222.204,222.2914,221.9031,221.9516,62593.0
2021-06-03 15:10:00,228.66,228.93,228.57,228.57,82483.0,221.971,222.2331,221.8837,221.8837,82483.0
2021-06-03 15:20:00,228.56,228.69,228.47,228.68,87900.0,221.874,222.0002,221.7866,221.9904,87900.0
2021-06-03 15:30:00,228.67,228.69,228.22,228.26,110957.0,221.9807,222.0002,221.5439,221.5827,110957.0
2021-06-03 15:40:00,228.26,228.3,227.89,228.21,258342.0,221.5827,221.6216,221.2236,221.5342,258342.0
2021-06-03 15:50:00,228.21,228.42,228.06,228.11,255951.0,221.5342,221.7381,221.3886,221.4371,255951.0
2021-06-04 09:30:00,229.35,230.27,228.87,229.83,241125.0,222.6408,223.5339,222.1749,223.1068,241125.0
2021-06-04 09:40:00,229.9,229.93,228.86,229.35,88891.0,223.1748,223.2039,222.1652,222.6408,88891.0
2021-06-04 09:50:00,229.4,229.55,229.08,229.12,73361.0,222.6894,222.835,222.3787,222.4176,73361.0
2021-06-04 10:00:00,229.15,229.35,229.04,229.34,103297.0,222.4467,222.6408,222.3399,222.6311,103297.0
2021-06-04 10:10:00,229.37,229.68,229.07,229.59,78603.0,222.6603,222.9612,222.369,222.8738,78603.0
2021-06-04 10:20:00,229.6,229.74,229.42,229.48,65099.0,222.8835,223.0194,222.7088,222.767,65099.0
2021-06-04 10:30:00,229.5,229.57,228.97,229.0,61636.0,222.7865,222.8544,222.272,222.3011,61636.0
2021-06-04 10:40:00,229.02,229.1,228.73,228.91,70985.0,222.3205,222.3982,222.039,222.2137,70985.0
2021-06-04 10:50:00,228.92,229.18,228.81,229.07,58936.0,222.2234,222.4758,222.1166,222.369,58936.0
2021-06-04 11:00:00,229.09,229.89,229.06,229.89,87079.0,222.3885,223.1651,222.3593,223.1651,87079.0
2021-06-04 11:10:00,229.95,229.95,229.28,229.28,52088.0,223.2233,223.2233,222.5729,222.5729,52088.0
2021-06-04 11:20:00,229.31,229.48,229.06,229.26,82893.0,222.602,222.767,222.3593,222.5535,82893.0
2021-06-04 11:30:00,229.25,229.31,229.1,229.24,55171.0,222.5438,222.602,222.3982,222.5341,55171.0
2021-06-04 11:40:00,229.24,229.42,229.22,229.38,65690.0,222.5341,222.7088,222.5147,222.67,65690.0
2021-06-04 11:50:00,229.37,229.75,229.27,229.7,55924.0,222.6603,223.0291,222.5632,222.9806,55924.0
2021-06-04 12:00:00,229.72,229.75,229.27,229.39,43779.0,223.0,223.0291,222.5632,222.6797,43779.0
2021-06-04 12:10:00,229.39,229.46,229.3,229.35,40008.0,222.6797,222.7476,222.5923,222.6408,40008.0
2021-06-04 12:20:00,229.35,229.52,229.34,229.49,38907.0,222.6408,222.8059,222.6311,222.7768,38907.0
2021-06-04 12:30:00,229.5,229.84,229.49,229.78,53884.0,222.7865,223.1165,222.7768,223.0583,53884.0
2021-06-04 12:40:00,229.78,229.78,229.53,229.63,32806.0,223.0583,223.0583,222.8156,222.9127,32806.0
2021-06-04 12:50:00,229.64,229.73,229.54,229.59,50249.0,222.9224,223.0097,222.8253,222.8738,50249.0
2021-06-04 13:00:00,229.61,229.69,229.38,229.5,50485.0,222.8932,222.9709,222.67,222.7865,50485.0
2021-06-04 13:10:00,229.49,229.7,229.44,229.61,38287.0,222.7768,222.9806,222.7282,222.8932,38287.0
2021-06-04 13:20:00,229.61,229.69,229.5,229.64,34194.0,222.8932,222.9709,222.7865,222.9224,34194.0
2021-06-04 13:30:00,229.61,229.77,229.54,229.62,58004.0,222.8932,223.0486,222.8253,222.903,58004.0
2021-06-04 13:40:00,229.62,229.87,229.53,229.86,65687.0,222.903,223.1456,222.8156,223.1359,65687.0
2021-06-04 13:50:00,229.88,230.06,229.8,229.99,46281.0,223.1553,223.3301,223.0777,223.2621,46281.0
2021-06-04 14:00:00,230.0,230.19,229.95,230.15,58615.0,223.2718,223.4563,223.2233,223.4174,58615.0
2021-06-04 14:10:00,230.14,230.22,230.0,230.19,53774.0,223.4077,223.4854,223.2718,223.4563,53774.0
2021-06-04 14:20:00,230.19,230.22,230.07,230.21,44125.0,223.4563,223.4854,223.3398,223.4757,44125.0
2021-06-04 14:30:00,230.22,230.62,230.21,230.56,127369.0,223.4854,223.8737,223.4757,223.8155,127369.0
2021-06-04 14:40:00,230.57,230.65,230.49,230.59,54956.0,223.8252,223.9028,223.7475,223.8446,54956.0
2021-06-04 14:50:00,230.57,230.7,230.48,230.53,73802.0,223.8252,223.9514,223.7378,223.7863,73802.0
2021-06-04 15:00:00,230.51,230.63,230.42,230.45,55943.0,223.7669,223.8834,223.6795,223.7087,55943.0
2021-06-04 15:10:00,230.46,230.48,230.11,230.12,49905.0,223.7184,223.7378,223.3786,223.3883,49905.0
2021-06-04 15:20:00,230.1,230.11,229.91,230.01,52451.0,223.3689,223.3786,223.1845,223.2815,52451.0
2021-06-04 15:30:00,230.0,230.13,229.93,229.96,89764.0,223.2718,223.398,223.2039,223.233,89764.0
2021-06-04 15:40:00,229.95,230.22,229.95,230.12,135854.0,223.2233,223.4854,223.2233,223.3883,135854.0
2021-06-04 15:50:00,230.1,230.35,230.03,230.21,389930.0,223.3689,223.6116,223.301,223.4757,389930.0
2021-06-07 09:30:00,232.85,234.65,232.03,234.57,658331.0,226.0385,227.7858,225.2425,227.7081,658331.0
2021-06-07 09:40:00,234.56,234.68,233.72,233.91,202142.0,227.6984,227.8149,226.883,227.0675,202142.0
2021-06-07 09:50:00,233.89,233.89,232.82,233.05,157982.0,227.048,227.048,226.0093,226.2326,157982.0
2021-06-07 10:00:00,233.03,233.4,232.82,233.1,146425.0,226.2132,226.5724,226.0093,226.2812,146425.0
2021-06-07 10:10:00,233.12,233.12,232.16,232.41,129828.0,226.3006,226.3006,225.3686,225.6113,129828.0
2021-06-07 10:20:00,232.39,232.5,231.87,231.92,110156.0,225.5919,225.6987,225.0871,225.1357,110156.0
2021-06-07 10:30:00,231.92,232.11,231.76,231.82,90930.0,225.1357,225.3201,224.9803,225.0386,90930.0
2021-06-07 10:40:00,231.8,231.85,231.58,231.69,76976.0,225.0192,225.0677,224.8056,224.9124,76976.0
2021-06-07 10:50:00,231.71,232.17,231.71,231.87,62764.0,224.9318,225.3784,224.9318,225.0871,62764.0
2021-06-07 11:00:00,231.9,232.07,231.54,231.66,58106.0,225.1163,225.2813,224.7668,224.8833,58106.0
2021-06-07 11:10:00,231.64,231.81,231.24,231.25,63389.0,224.8639,225.0289,224.4756,224.4853,63389.0
2021-06-07 11:20:00,231.24,231.32,230.93,231.08,55986.0,224.4756,224.5532,224.1746,224.3202,55986.0
2021-06-07 11:30:00,231.09,231.32,231.0,231.18,45591.0,224.3299,224.5532,224.2426,224.4173,45591.0
2021-06-07 11:40:00,231.2,231.2,230.97,231.05,61300.0,224.4367,224.4367,224.2135,224.2911,61300.0
2021-06-07 11:50:00,231.03,231.05,230.74,230.85,34398.0,224.2717,224.2911,223.9902,224.097,34398.0
2021-06-07 12:00:00,230.87,230.95,230.73,230.75,35522.0,224.1164,224.194,223.9805,223.9999,35522.0
2021-06-07 12:10:00,230.76,230.76,230.5,230.52,45071.0,224.0096,224.0096,223.7572,223.7766,45071.0
2021-06-07 12:20:00,230.52,230.6,230.2,230.24,42916.0,223.7766,223.8543,223.466,223.5048,42916.0
2021-06-07 12:30:00,230.24,230.5,230.15,230.5,69466.0,223.5048,223.7572,223.4174,223.7572,69466.0
2021-06-07 12:40:00,230.51,230.63,230.44,230.62,43404.0,223.7669,223.8834,223.699,223.8737,43404.0
2021-06-07 12:50:00,230.63,230.67,230.48,230.52,25270.0,223.8834,223.9222,223.7378,223.7766,25270.0
2021-06-07 13:00:00,230.55,230.6,230.39,230.4,39706.0,223.8057,223.8543,223.6504,223.6601,39706.0
2021-06-07 13:10:00,230.37,230.41,230.21,230.22,35841.0,223.631,223.6698,223.4757,223.4854,35841.0
2021-06-07 13:20:00,230.2,230.32,230.08,230.24,28952.0,223.466,223.5825,223.3495,223.5048,28952.0
2021-06-07 13:30:00,230.25,230.33,230.18,230.29,23695.0,223.5145,223.5922,223.4466,223.5534,23695.0
2021-06-07 13:40:00,230.29,230.48,230.23,230.27,37537.0,223.5534,223.7378,223.4951,223.5339,37537.0
2021-06-07 13:50:00,230.26,230.62,230.24,230.57,41323.0,223.5242,223.8737,223.5048,223.8252,41323.0
2021-06-07 14:00:00,230.58,230.75,230.52,230.7,40909.0,223.8349,223.9999,223.7766,223.9514,40909.0
2021-06-07 14:10:00,230.66,230.91,230.66,230.79,72182.0,223.9125,224.1552,223.9125,224.0387,72182.0
2021-06-07 14:20:00,230.78,231.08,230.77,231.03,118178.0,224.029,224.3202,224.0193,224.2717,118178.0
2021-06-07 14:30:00,231.02,231.14,230.97,231.04,39552.0,224.262,224.3785,224.2135,224.2814,39552.0
2021-06-07 14:40:00,231.04,231.17,231.01,231.04,30550.0,224.2814,224.4076,224.2523,224.2814,30550.0
2021-06-07 14:50:00,231.06,231.38,231.03,231.34,30404.0,224.3008,224.6115,224.2717,224.5726,30404.0
2021-06-07 15:00:00,231.31,231.49,231.26,231.38,29703.0,224.5435,224.7182,224.495,224.6115,29703.0
2021-06-07 15:10:00,231.37,231.54,231.29,231.42,41886.0,224.6018,224.7668,224.5241,224.6503,41886.0
2021-06-07 15:20:00,231.42,231.58,231.31,231.34,44104.0,224.6503,224.8056,224.5435,224.5726,44104.0
2021-06-07 15:30:00,231.36,231.4,231.02,231.02,96480.0,224.5921,224.6309,224.262,224.262,96480.0
2021-06-07 15:40:00,231.02,231.24,230.88,231.24,103138.0,224.262,224.4756,224.1261,224.4756,103138.0
2021-06-07 15:50:00,231.3,231.64,231.22,231.34,330774.0,224.5338,224.8639,224.4561,224.5726,330774.0
2021-06-08 09:30:00,232.15,232.44,230.16,231.72,383938.0,225.3589,225.6405,223.4272,224.9415,383938.0
2021-06-08 09:40:00,231.67,231.93,231.01,231.12,99779.0,224.893,225.1454,224.2523,224.3591,99779.0
2021-06-08 09:50:00,231.13,231.38,230.77,231.31,81032.0,224.3688,224.6115,224.0193,224.5435,81032.0
2021-06-08 10:00:00,231.3,232.13,231.02,232.04,73205.0,224.5338,225.3395,224.262,225.2522,73205.0
2021-06-08 10:10:00,232.03,232.17,231.58,231.65,59110.0,225.2425,225.3784,224.8056,224.8736,59110.0
2021-06-08 10:20:00,231.66,231.68,231.17,231.24,39530.0,224.8833,224.9027,224.4076,224.4756,39530.0
2021-06-08 10:30:00,231.26,231.34,231.08,231.14,43305.0,224.495,224.5726,224.3202,224.3785,43305.0
2021-06-08 10:40:00,231.15,231.57,231.13,231.35,28784.0,224.3882,224.7959,224.3688,224.5823,28784.0
2021-06-08 10:50:00,231.37,231.58,231.23,231.3,39387.0,224.6018,224.8056,224.4659,224.5338,39387.0
2021-06-08 11:00:00,231.31,231.79,231.3,231.66,62248.0,224.5435,225.0095,224.5338,224.8833,62248.0
2021-06-08 11:10:00,231.66,231.93,231.21,231.21,43229.0,224.8833,225.1454,224.4464,224.4464,43229.0
2021-06-08 11:20:00,231.18,231.42,230.75,231.38,47139.0,224.4173,224.6503,223.9999,224.6115,47139.0
2021-06-08 11:30:00,231.35,231.69,231.31,231.68,36411.0,224.5823,224.9124,224.5435,224.9027,36411.0
2021-06-08 11:40:00,231.68,232.25,231.55,232.14,46254.0,224.9027,225.456,224.7765,225.3492,46254.0
2021-06-08 11:50:00,232.13,232.4,232.08,232.34,52557.0,225.3395,225.6016,225.291,225.5434,52557.0
2021-06-08 12:00:00,232.33,232.35,232.07,232.31,33788.0,225.5337,225.5531,225.2813,225.5143,33788.0
2021-06-08 12:10:00,232.33,232.47,232.2,232.42,39836.0,225.5337,225.6696,225.4075,225.621,39836.0
2021-06-08 12:20:00,232.43,232.65,232.3,232.55,97842.0,225.6308,225.8443,225.5046,225.7472,97842.0
2021-06-08 12:30:00,232.55,232.85,232.4,232.42,79822.0,225.7472,226.0385,225.6016,225.621,79822.0
2021-06-08 12:40:00,232.45,232.59,232.35,232.59,26281.0,225.6502,225.7861,225.5531,225.7861,26281.0
2021-06-08 12:50:00,232.59,232.68,232.52,232.62,28461.0,225.7861,225.8734,225.7181,225.8152,28461.0
2021-06-08 13:00:00,232.63,232.63,232.43,232.49,25106.0,225.8249,225.8249,225.6308,225.689,25106.0
2021-06-08 13:10:00,232.47,232.56,232.32,232.34,28899.0,225.6696,225.7569,225.524,225.5434,28899.0
2021-06-08 13:20:00,232.34,232.52,232.33,232.43,27010.0,225.5434,225.7181,225.5337,225.6308,27010.0
2021-06-08 13:30:00,232.41,232.68,232.37,232.6,45736.0,225.6113,225.8734,225.5725,225.7958,45736.0
2021-06-08 13:40:00,232.58,232.65,232.36,232.37,32044.0,225.7764,225.8443,225.5628,225.5725,32044.0
2021-06-08 13:50:00,232.35,232.41,232.15,232.17,25253.0,225.5531,225.6113,225.3589,225.3784,25253.0
2021-06-08 14:00:00,232.17,232.32,232.08,232.25,60614.0,225.3784,225.524,225.291,225.456,60614.0
2021-06-08 14:10:00,232.24,232.29,232.1,232.14,22341.0,225.4463,225.4948,225.3104,225.3492,22341.0
2021-06-08 14:20:00,232.14,232.34,232.13,232.27,31172.0,225.3492,225.5434,225.3395,225.4754,31172.0
2021-06-08 14:30:00,232.27,232.37,232.19,232.28,55134.0,225.4754,225.5725,225.3978,225.4851,55134.0
2021-06-08 14:40:00,232.26,232.27,232.16,232.2,23849.0,225.4657,225.4754,225.3686,225.4075,23849.0
2021-06-08 14:50:00,232.19,232.26,232.15,232.15,55370.0,225.3978,225.4657,225.3589,225.3589,55370.0
2021-06-08 15:00:00,232.15,232.41,232.08,232.41,55641.0,225.3589,225.6113,225.291,225.6113,55641.0
2021-06-08 15:10:00,232.42,232.44,232.32,232.4,29899.0,225.621,225.6405,225.524,225.6016,29899.0
2021-06-08 15:20:00,232.41,232.57,232.38,232.54,48499.0,225.6113,225.7667,225.5822,225.7375,48499.0
2021-06-08 15:30:00,232.52,232.62,232.37,232.53,64487.0,225.7181,225.8152,225.5725,225.7278,64487.0
2021-06-08 15:40:00,232.53,232.53,232.07,232.08,75332.0,225.7278,225.7278,225.2813,225.291,75332.0
2021-06-08 15:50:00,232.09,232.4,231.99,232.07,189791.0,225.3007,225.6016,225.2036,225.2813,189791.0
2021-06-09 09:30:00,232.76,233.73,232.32,233.47,281477.0,225.9511,226.8927,225.524,226.6403,281477.0
2021-06-09 09:40:00,233.5,234.71,233.48,234.54,209970.0,226.6694,227.8441,226.65,227.679,209970.0
2021-06-09 09:50:00,234.47,234.85,234.08,234.45,86437.0,227.6111,227.98,227.2325,227.5917,86437.0
2021-06-09 10:00:00,234.42,234.63,233.53,233.64,88874.0,227.5625,227.7664,226.6986,226.8054,88874.0
2021-06-09 10:10:00,233.66,233.66,232.88,233.31,84037.0,226.8248,226.8248,226.0676,226.485,84037.0
2021-06-09 10:20:00,233.27,233.28,232.45,232.6,85365.0,226.4462,226.4559,225.6502,225.7958,85365.0
2021-06-09 10:30:00,232.63,232.74,232.32,232.57,60678.0,225.8249,225.9317,225.524,225.7667,60678.0
2021-06-09 10:40:00,232.58,232.69,232.42,232.51,51335.0,225.7764,225.8831,225.621,225.7084,51335.0
2021-06-09 10:50:00,232.51,232.72,232.48,232.55,60453.0,225.7084,225.9123,225.6793,225.7472,60453.0
2021-06-09 11:00:00,232.54,232.73,232.52,232.63,32734.0,225.7375,225.922,225.7181,225.8249,32734.0
2021-06-09 11:10:00,232.67,232.94,232.62,232.88,42904.0,225.8637,226.1258,225.8152,226.0676,42904.0
2021-06-09 11:20:00,232.88,233.07,232.85,232.99,37095.0,226.0676,226.252,226.0385,226.1744,37095.0
2021-06-09 11:30:00,232.96,233.02,232.85,233.01,31283.0,226.1452,226.2035,226.0385,226.1938,31283.0
2021-06-09 11:40:00,233.0,233.08,232.66,232.79,49288.0,226.1841,226.2617,225.854,225.9802,49288.0
2021-06-09 11:50:00,232.8,232.85,232.12,232.36,73678.0,225.9899,226.0385,225.3298,225.5628,73678.0
2021-06-09 12:00:00,232.34,232.57,232.26,232.55,50114.0,225.5434,225.7667,225.4657,225.7472,50114.0
2021-06-09 12:10:00,232.55,232.55,232.44,232.45,24098.0,225.7472,225.7472,225.6405,225.6502,24098.0
2021-06-09 12:20:00,232.46,232.64,232.43,232.61,45424.0,225.6599,225.8346,225.6308,225.8055,45424.0
2021-06-09 12:30:00,232.62,232.85,232.56,232.81,43707.0,225.8152,226.0385,225.7569,225.9996,43707.0
2021-06-09 12:40:00,232.82,232.98,232.77,232.91,45553.0,226.0093,226.1647,225.9608,226.0967,45553.0
2021-06-09 12:50:00,232.95,233.09,232.85,233.07,59658.0,226.1355,226.2714,226.0385,226.252,59658.0
2021-06-09 13:00:00,233.06,233.19,232.92,232.98,38603.0,226.2423,226.3685,226.1064,226.1647,38603.0
2021-06-09 13:10:00,232.98,233.14,232.93,233.05,44893.0,226.1647,226.32,226.1161,226.2326,44893.0
2021-06-09 13:20:00,233.06,233.33,233.06,233.21,45885.0,226.2423,226.5044,226.2423,226.3879,45885.0
2021-06-09 13:30:00,233.19,233.19,232.69,232.74,43098.0,226.3685,226.3685,225.8831,225.9317,43098.0
2021-06-09 13:40:00,232.78,232.8,232.5,232.64,42449.0,225.9705,225.9899,225.6987,225.8346,42449.0
2021-06-09 13:50:00,232.65,232.69,232.54,232.6,40136.0,225.8443,225.8831,225.7375,225.7958,40136.0
2021-06-09 14:00:00,232.6,232.93,232.6,232.73,32085.0,225.7958,226.1161,225.7958,225.922,32085.0
2021-06-09 14:10:00,232.7,232.91,232.7,232.83,30890.0,225.8929,226.0967,225.8929,226.019,30890.0
2021-06-09 14:20:00,232.82,232.98,232.77,232.92,27432.0,226.0093,226.1647,225.9608,226.1064,27432.0
2021-06-09 14:30:00,232.9,233.06,232.86,232.91,29924.0,226.087,226.2423,226.0482,226.0967,29924.0
2021-06-09 14:40:00,232.92,232.94,232.7,232.7,30240.0,226.1064,226.1258,225.8929,225.8929,30240.0
2021-06-09 14:50:00,232.72,232.81,232.63,232.78,47481.0,225.9123,225.9996,225.8249,225.9705,47481.0
2021-06-09 15:00:00,232.74,232.76,232.57,232.57,39985.0,225.9317,225.9511,225.7667,225.7667,39985.0
2021-06-09 15:10:00,232.59,232.72,232.51,232.67,39193.0,225.7861,225.9123,225.7084,225.8637,39193.0
2021-06-09 15:20:00,232.67,232.74,232.44,232.45,45902.0,225.8637,225.9317,225.6405,225.6502,45902.0
2021-06-09 15:30:00,232.42,232.59,232.37,232.52,56176.0,225.621,225.7861,225.5725,225.7181,56176.0
2021-06-09 15:40:00,232.52,232.8,232.43,232.55,147343.0,225.7181,225.9899,225.6308,225.7472,147343.0
2021-06-09 15:50:00,232.54,232.69,232.23,232.31,262602.0,225.7375,225.8831,225.4366,225.5143,262602.0
2021-06-10 09:30:00,233.1,234.26,233.1,233.85,180148.0,226.2812,227.4072,226.2812,227.0092,180148.0
2021-06-10 09:40:00,233.89,234.08,233.4,233.52,62833.0,227.048,227.2325,226.5724,226.6889,62833.0
2021-06-10 09:50:00,233.52,233.56,232.83,232.93,71757.0,226.6889,226.7277,226.019,226.1161,71757.0
2021-06-10 10:00:00,232.94,233.09,232.6,232.6,56762.0,226.1258,226.2714,225.7958,225.7958,56762.0
2021-06-10 10:10:00,232.63,233.43,232.4,233.26,85148.0,225.8249,226.6015,225.6016,226.4365,85148.0
2021-06-10 10:20:00,233.25,233.29,232.89,232.94,50437.0,226.4268,226.4656,226.0773,226.1258,50437.0
2021-06-10 10:30:00,232.98,233.05,232.66,232.74,36902.0,226.1647,226.2326,225.854,225.9317,36902.0
2021-06-10 10:40:00,232.72,232.86,232.36,232.51,151237.0,225.9123,226.0482,225.5628,225.7084,151237.0
2021-06-10 10:50:00,232.49,232.66,232.13,232.66,49895.0,225.689,225.854,225.3395,225.854,49895.0
2021-06-10 11:00:00,232.64,232.87,232.48,232.71,30043.0,225.8346,226.0579,225.6793,225.9026,30043.0
2021-06-10 11:10:00,232.7,233.02,232.64,233.02,29141.0,225.8929,226.2035,225.8346,226.2035,29141.0
2021-06-10 11:20:00,233.0,233.21,232.95,233.14,37110.0,226.1841,226.3879,226.1355,226.32,37110.0
2021-06-10 11:30:00,233.16,233.3,233.08,233.09,33205.0,226.3394,226.4753,226.2617,226.2714,33205.0
2021-06-10 11:40:00,233.12,233.16,232.81,233.06,40996.0,226.3006,226.3394,225.9996,226.2423,40996.0
2021-06-10 11:50:00,233.06,233.15,232.93,233.1,24839.0,226.2423,226.3297,226.1161,226.2812,24839.0
2021-06-10 12:00:00,233.11,233.26,232.98,233.1,29439.0,226.2909,226.4365,226.1647,226.2812,29439.0
2021-06-10 12:10:00,233.11,233.3,233.03,233.3,29835.0,226.2909,226.4753,226.2132,226.4753,29835.0
2021-06-10 12:20:00,233.3,233.37,233.08,233.11,30773.0,226.4753,226.5433,226.2617,226.2909,30773.0
2021-06-10 12:30:00,233.14,233.38,233.14,233.38,25971.0,226.32,226.553,226.32,226.553,25971.0
2021-06-10 12:40:00,233.36,233.43,233.31,233.41,25029.0,226.5335,226.6015,226.485,226.5821,25029.0
2021-06-10 12:50:00,233.43,233.44,233.26,233.39,19565.0,226.6015,226.6112,226.4365,226.5627,19565.0
2021-06-10 13:00:00,233.4,233.72,233.25,233.49,41486.0,226.5724,226.883,226.4268,226.6597,41486.0
2021-06-10 13:10:00,233.51,233.61,233.38,233.51,19607.0,226.6792,226.7762,226.553,226.6792,19607.0
2021-06-10 13:20:00,233.53,233.67,233.51,233.6,31775.0,226.6986,226.8345,226.6792,226.7665,31775.0
2021-06-10 13:30:00,233.64,233.65,233.24,233.5,49576.0,226.8054,226.8151,226.4171,226.6694,49576.0
2021-06-10 13:40:00,233.52,233.65,233.45,233.5,37515.0,226.6889,226.8151,226.6209,226.6694,37515.0
2021-06-10 13:50:00,233.51,233.68,233.32,233.67,52045.0,226.6792,226.8442,226.4947,226.8345,52045.0
2021-06-10 14:00:00,233.69,233.83,233.62,233.75,47804.0,226.8539,226.9898,226.7859,226.9121,47804.0
2021-06-10 14:10:00,233.76,233.95,233.71,233.85,61744.0,226.9218,227.1063,226.8733,227.0092,61744.0
2021-06-10 14:20:00,233.87,233.88,233.6,233.67,33266.0,227.0286,227.0383,226.7665,226.8345,33266.0
2021-06-10 14:30:00,233.68,233.94,233.68,233.85,46951.0,226.8442,227.0966,226.8442,227.0092,46951.0
2021-06-10 14:40:00,233.85,233.87,233.65,233.82,37174.0,227.0092,227.0286,226.8151,226.9801,37174.0
2021-06-10 14:50:00,233.81,233.92,233.66,233.79,126352.0,226.9704,227.0772,226.8248,226.951,126352.0
2021-06-10 15:00:00,233.79,233.82,233.37,233.59,60409.0,226.951,226.9801,226.5433,226.7568,60409.0
2021-06-10 15:10:00,233.59,233.78,233.56,233.62,42599.0,226.7568,226.9413,226.7277,226.7859,42599.0
2021-06-10 15:20:00,233.62,233.66,233.42,233.53,42631.0,226.7859,226.8248,226.5918,226.6986,42631.0
2021-06-10 15:30:00,233.52,233.6,233.18,233.34,51159.0,226.6889,226.7665,226.3588,226.5141,51159.0
2021-06-10 15:40:00,233.34,233.53,233.29,233.47,76881.0,226.5141,226.6986,226.4656,226.6403,76881.0
2021-06-10 15:50:00,233.48,234.02,233.47,233.95,288102.0,226.65,227.1742,226.6403,227.1063,288102.0
2021-06-11 09:30:00,234.39,235.19,234.29,234.93,267422.0,227.5334,228.31,227.4363,228.0576,267422.0
2021-06-11 09:40:00,234.94,235.19,234.71,235.11,122050.0,228.0673,228.31,227.8441,228.2324,122050.0
2021-06-11 09:50:00,235.16,235.44,234.92,235.05,115714.0,228.2809,228.5527,228.0479,228.1741,115714.0
2021-06-11 10:00:00,235.06,235.26,234.64,234.65,76226.0,228.1838,228.378,227.7761,227.7858,76226.0
2021-06-11 10:10:00,234.63,234.63,234.24,234.52,67860.0,227.7664,227.7664,227.3878,227.6596,67860.0
2021-06-11 10:20:00,234.53,234.64,234.08,234.09,84223.0,227.6693,227.7761,227.2325,227.2422,84223.0
2021-06-11 10:30:00,234.09,234.26,233.93,234.05,86729.0,227.2422,227.4072,227.0869,227.2034,86729.0
2021-06-11 10:40:00,234.05,234.1,233.7,233.84,67221.0,227.2034,227.2519,226.8636,226.9995,67221.0
2021-06-11 10:50:00,233.84,234.35,233.75,234.34,83630.0,226.9995,227.4946,226.9121,227.4849,83630.0
2021-06-11 11:00:00,234.35,234.54,234.13,234.43,53965.0,227.4946,227.679,227.281,227.5722,53965.0
2021-06-11 11:10:00,234.43,234.81,234.39,234.74,49382.0,227.5722,227.9411,227.5334,227.8732,49382.0
2021-06-11 11:20:00,234.75,234.85,234.59,234.68,39488.0,227.8829,227.98,227.7276,227.8149,39488.0
2021-06-11 11:30:00,234.68,234.72,234.51,234.55,26689.0,227.8149,227.8538,227.6499,227.6887,26689.0
2021-06-11 11:40:00,234.58,234.78,234.5,234.68,34010.0,227.7179,227.912,227.6402,227.8149,34010.0
2021-06-11 11:50:00,234.7,234.72,234.5,234.58,22934.0,227.8343,227.8538,227.6402,227.7179,22934.0
2021-06-11 12:00:00,234.59,234.63,234.41,234.43,35357.0,227.7276,227.7664,227.5528,227.5722,35357.0
2021-06-11 12:10:00,234.44,234.64,234.4,234.55,87926.0,227.582,227.7761,227.5431,227.6887,87926.0
2021-06-11 12:20:00,234.55,234.55,234.05,234.12,26589.0,227.6887,227.6887,227.2034,227.2713,26589.0
2021-06-11 12:30:00,234.13,234.32,234.11,234.18,36308.0,227.281,227.4655,227.2616,227.3296,36308.0
2021-06-11 12:40:00,234.21,234.36,234.16,234.27,23931.0,227.3587,227.5043,227.3101,227.4169,23931.0
2021-06-11 12:50:00,234.26,234.28,234.1,234.11,26852.0,227.4072,227.4266,227.2519,227.2616,26852.0
2021-06-11 13:00:00,234.09,234.17,234.06,234.1,20317.0,227.2422,227.3199,227.2131,227.2519,20317.0
2021-06-11 13:10:00,234.08,234.45,234.08,234.4,51833.0,227.2325,227.5917,227.2325,227.5431,51833.0
2021-06-11 13:20:00,234.39,234.58,234.39,234.55,34007.0,227.5334,227.7179,227.5334,227.6887,34007.0
2021-06-11 13:30:00,234.55,234.58,234.19,234.21,36623.0,227.6887,227.7179,227.3393,227.3587,36623.0
2021-06-11 13:40:00,234.19,234.29,234.12,234.28,41061.0,227.3393,227.4363,227.2713,227.4266,41061.0
2021-06-11 13:50:00,234.28,234.41,234.28,234.37,36057.0,227.4266,227.5528,227.4266,227.514,36057.0
2021-06-11 14:00:00,234.36,234.67,234.36,234.66,55920.0,227.5043,227.8052,227.5043,227.7955,55920.0
2021-06-11 14:10:00,234.68,234.78,234.54,234.57,46620.0,227.8149,227.912,227.679,227.7081,46620.0
2021-06-11 14:20:00,234.56,234.65,234.52,234.53,43209.0,227.6984,227.7858,227.6596,227.6693,43209.0
2021-06-11 14:30:00,234.53,234.65,234.47,234.5,33657.0,227.6693,227.7858,227.6111,227.6402,33657.0
2021-06-11 14:40:00,234.52,234.62,234.41,234.61,61111.0,227.6596,227.7567,227.5528,227.747,61111.0
2021-06-11 14:50:00,234.63,234.7,234.54,234.68,39259.0,227.7664,227.8343,227.679,227.8149,39259.0
2021-06-11 15:00:00,234.68,234.75,234.61,234.65,43716.0,227.8149,227.8829,227.747,227.7858,43716.0
2021-06-11 15:10:00,234.65,234.69,234.53,234.58,46123.0,227.7858,227.8246,227.6693,227.7179,46123.0
2021-06-11 15:20:00,234.56,234.57,234.46,234.54,54828.0,227.6984,227.7081,227.6014,227.679,54828.0
2021-06-11 15:30:00,234.55,234.73,234.54,234.58,90348.0,227.6887,227.8635,227.679,227.7179,90348.0
2021-06-11 15:40:00,234.58,234.84,234.49,234.74,143264.0,227.7179,227.9703,227.6305,227.8732,143264.0
2021-06-11 15:50:00,234.75,234.96,234.64,234.96,309515.0,227.8829,228.0867,227.7761,228.0867,309515.0
2021-06-14 09:30:00,234.7,235.22,232.77,233.16,304357.0,227.8343,228.3391,225.9608,226.3394,304357.0
2021-06-14 09:40:00,233.2,233.67,233.03,233.42,79291.0,226.3782,226.8345,226.2132,226.5918,79291.0
2021-06-14 09:50:00,233.44,233.5,232.85,233.02,84964.0,226.6112,226.6694,226.0385,226.2035,84964.0
2021-06-14 10:00:00,233.02,233.07,232.37,232.54,84902.0,226.2035,226.252,225.5725,225.7375,84902.0
2021-06-14 10:10:00,232.54,232.54,232.15,232.28,60918.0,225.7375,225.7375,225.3589,225.4851,60918.0
2021-06-14 10:20:00,232.3,232.44,232.16,232.31,80723.0,225.5046,225.6405,225.3686,225.5143,80723.0
2021-06-14 10:30:00,232.3,232.59,232.05,232.18,88383.0,225.5046,225.7861,225.2619,225.3881,88383.0
2021-06-14 10:40:00,232.2,232.24,231.58,232.0,95681.0,225.4075,225.4463,224.8056,225.2133,95681.0
2021-06-14 10:50:00,232.0,232.36,231.93,232.29,62419.0,225.2133,225.5628,225.1454,225.4948,62419.0
2021-06-14 11:00:00,232.3,232.67,232.24,232.54,67632.0,225.5046,225.8637,225.4463,225.7375,67632.0
2021-06-14 11:10:00,232.48,232.95,232.44,232.87,80908.0,225.6793,226.1355,225.6405,226.0579,80908.0
2021-06-14 11:20:00,232.88,232.99,232.58,232.58,60263.0,226.0676,226.1744,225.7764,225.7764,60263.0
2021-06-14 11:30:00,232.6,232.6,232.22,232.32,58113.0,225.7958,225.7958,225.4269,225.524,58113.0
2021-06-14 11:40:00,232.35,232.54,232.26,232.54,44514.0,225.5531,225.7375,225.4657,225.7375,44514.0
2021-06-14 11:50:00,232.51,232.55,232.38,232.42,32122.0,225.7084,225.7472,225.5822,225.621,32122.0
2021-06-14 12:00:00,232.41,232.45,232.17,232.27,53415.0,225.6113,225.6502,225.3784,225.4754,53415.0
2021-06-14 12:10:00,232.25,232.28,232.04,232.16,50394.0,225.456,225.4851,225.2522,225.3686,50394.0
2021-06-14 12:20:00,232.16,232.18,231.57,232.0,86428.0,225.3686,225.3881,224.7959,225.2133,86428.0
2021-06-14 12:30:00,232.0,232.05,231.77,231.91,136980.0,225.2133,225.2619,224.9901,225.126,136980.0
2021-06-14 12:40:00,231.91,232.13,231.91,232.01,85183.0,225.126,225.3395,225.126,225.223,85183.0
2021-06-14 12:50:00,232.01,232.11,231.97,232.02,31664.0,225.223,225.3201,225.1842,225.2327,31664.0
2021-06-14 13:00:00,232.01,232.24,232.01,232.12,23518.0,225.223,225.4463,225.223,225.3298,23518.0
2021-06-14 13:10:00,232.13,232.49,232.13,232.47,41494.0,225.3395,225.689,225.3395,225.6696,41494.0
2021-06-14 13:20:00,232.47,232.68,232.44,232.64,40017.0,225.6696,225.8734,225.6405,225.8346,40017.0
2021-06-14 13:30:00,232.62,232.79,232.61,232.69,25202.0,225.8152,225.9802,225.8055,225.8831,25202.0
2021-06-14 13:40:00,232.7,233.0,232.64,233.0,49744.0,225.8929,226.1841,225.8346,226.1841,49744.0
2021-06-14 13:50:00,233.0,233.06,232.69,232.72,29586.0,226.1841,226.2423,225.8831,225.9123,29586.0
2021-06-14 14:00:00,232.75,232.8,232.65,232.71,27147.0,225.9414,225.9899,225.8443,225.9026,27147.0
2021-06-14 14:10:00,232.72,233.23,232.63,233.12,88813.0,225.9123,226.4073,225.8249,226.3006,88813.0
2021-06-14 14:20:00,233.12,233.16,232.89,233.1,50127.0,226.3006,226.3394,226.0773,226.2812,50127.0
2021-06-14 14:30:00,233.11,233.2,233.0,233.19,39927.0,226.2909,226.3782,226.1841,226.3685,39927.0
2021-06-14 14:40:00,233.18,233.26,233.02,233.09,39612.0,226.3588,226.4365,226.2035,226.2714,39612.0
2021-06-14 14:50:00,233.09,233.16,233.02,233.11,36373.0,226.2714,226.3394,226.2035,226.2909,36373.0
2021-06-14 15:00:00,233.11,233.21,233.0,233.19,45523.0,226.2909,226.3879,226.1841,226.3685,45523.0
2021-06-14 15:10:00,233.18,233.25,232.9,232.93,43756.0,226.3588,226.4268,226.087,226.1161,43756.0
2021-06-14 15:20:00,232.93,233.02,232.81,233.01,51826.0,226.1161,226.2035,225.9996,226.1938,51826.0
2021-06-14 15:30:00,233.0,233.26,232.94,233.01,77258.0,226.1841,226.4365,226.1258,226.1938,77258.0
2021-06-14 15:40:00,233.02,233.52,233.02,233.4,89014.0,226.2035,226.6889,226.2035,226.5724,89014.0
2021-06-14 15:50:00,233.41,234.08,233.35,234.07,327041.0,226.5821,227.2325,226.5238,227.2228,327041.0
2021-06-15 09:30:00,234.44,234.8,233.26,233.98,329838.0,227.582,227.9314,226.4365,227.1354,329838.0
2021-06-15 09:40:00,233.94,234.06,232.93,233.09,83207.0,227.0966,227.2131,226.1161,226.2714,83207.0
2021-06-15 09:50:00,233.11,233.32,232.65,233.32,112956.0,226.2909,226.4947,225.8443,226.4947,112956.0
2021-06-15 10:00:00,233.33,233.5,232.71,232.8,82628.0,226.5044,226.6694,225.9026,225.9899,82628.0
2021-06-15 10:10:00,232.78,233.41,232.74,233.31,96822.0,225.9705,226.5821,225.9317,226.485,96822.0
2021-06-15 10:20:00,233.3,233.7,233.3,233.67,89810.0,226.4753,226.8636,226.4753,226.8345,89810.0
2021-06-15 10:30:00,233.67,233.86,233.53,233.71,66521.0,226.8345,227.0189,226.6986,226.8733,66521.0
2021-06-15 10:40:00,233.69,233.83,233.49,233.61,66247.0,226.8539,226.9898,226.6597,226.7762,66247.0
2021-06-15 10:50:00,233.6,233.69,233.35,233.43,67795.0,226.7665,226.8539,226.5238,226.6015,67795.0
2021-06-15 11:00:00,233.42,233.75,233.42,233.52,77412.0,226.5918,226.9121,226.5918,226.6889,77412.0
2021-06-15 11:10:00,233.51,233.63,233.42,233.59,59372.0,226.6792,226.7956,226.5918,226.7568,59372.0
2021-06-15 11:20:00,233.58,233.79,233.52,233.76,95075.0,226.7471,226.951,226.6889,226.9218,95075.0
2021-06-15 11:30:00,233.75,233.84,233.52,233.59,55912.0,226.9121,226.9995,226.6889,226.7568,55912.0
2021-06-15 11:40:00,233.6,233.91,233.59,233.83,150708.0,226.7665,227.0675,226.7568,226.9898,150708.0
2021-06-15 11:50:00,233.85,234.13,233.76,234.11,62056.0,227.0092,227.281,226.9218,227.2616,62056.0
2021-06-15 12:00:00,234.12,234.22,234.05,234.17,51204.0,227.2713,227.3684,227.2034,227.3199,51204.0
2021-06-15 12:10:00,234.2,234.23,233.91,234.05,52513.0,227.349,227.3781,227.0675,227.2034,52513.0
2021-06-15 12:20:00,234.06,234.17,233.85,234.04,83962.0,227.2131,227.3199,227.0092,227.1937,83962.0
2021-06-15 12:30:00,234.06,234.07,233.91,233.96,62020.0,227.2131,227.2228,227.0675,227.116,62020.0
2021-06-15 12:40:00,233.97,234.04,233.76,233.79,46362.0,227.1257,227.1937,226.9218,226.951,46362.0
2021-06-15 12:50:00,233.79,233.83,233.26,233.35,58537.0,226.951,226.9898,226.4365,226.5238,58537.0
2021-06-15 13:00:00,233.34,233.47,233.22,233.36,39305.0,226.5141,226.6403,226.3976,226.5335,39305.0
2021-06-15 13:10:00,233.34,233.57,233.32,233.41,29660.0,226.5141,226.7374,226.4947,226.5821,29660.0
2021-06-15 13:20:00,233.4,233.41,233.21,233.31,33742.0,226.5724,226.5821,226.3879,226.485,33742.0
2021-06-15 13:30:00,233.31,233.51,233.24,233.26,32455.0,226.485,226.6792,226.4171,226.4365,32455.0
2021-06-15 13:40:00,233.27,233.59,233.27,233.54,27700.0,226.4462,226.7568,226.4462,226.7083,27700.0
2021-06-15 13:50:00,233.53,233.64,233.37,233.6,53032.0,226.6986,226.8054,226.5433,226.7665,53032.0
2021-06-15 14:00:00,233.61,233.78,233.58,233.72,41358.0,226.7762,226.9413,226.7471,226.883,41358.0
2021-06-15 14:10:00,233.72,233.74,233.4,233.59,43091.0,226.883,226.9024,226.5724,226.7568,43091.0
2021-06-15 14:20:00,233.59,233.69,233.54,233.6,48448.0,226.7568,226.8539,226.7083,226.7665,48448.0
2021-06-15 14:30:00,233.61,233.64,233.38,233.39,48008.0,226.7762,226.8054,226.553,226.5627,48008.0
2021-06-15 14:40:00,233.39,233.62,233.25,233.58,43748.0,226.5627,226.7859,226.4268,226.7471,43748.0
2021-06-15 14:50:00,233.57,233.6,233.38,233.54,54518.0,226.7374,226.7665,226.553,226.7083,54518.0
2021-06-15 15:00:00,233.53,233.58,233.37,233.55,44175.0,226.6986,226.7471,226.5433,226.718,44175.0
2021-06-15 15:10:00,233.55,233.62,233.23,233.29,103793.0,226.718,226.7859,226.4073,226.4656,103793.0
2021-06-15 15:20:00,233.28,233.3,232.97,233.03,134174.0,226.4559,226.4753,226.155,226.2132,134174.0
2021-06-15 15:30:00,233.03,233.03,232.75,232.87,150097.0,226.2132,226.2132,225.9414,226.0579,150097.0
2021-06-15 15:40:00,232.9,233.51,232.79,233.32,160632.0,226.087,226.6792,225.9802,226.4947,160632.0
2021-06-15 15:50:00,233.36,233.36,232.62,233.06,432324.0,226.5335,226.5335,225.8152,226.2423,432324.0
2021-06-16 09:30:00,233.62,234.18,232.69,233.3,225140.0,226.7859,227.3296,225.8831,226.4753,225140.0
2021-06-16 09:40:00,233.32,233.32,231.98,232.27,100068.0,226.4947,226.4947,225.1939,225.4754,100068.0
2021-06-16 09:50:00,232.32,232.34,231.88,232.0,76133.0,225.524,225.5434,225.0968,225.2133,76133.0
2021-06-16 10:00:00,232.06,232.16,231.78,231.99,82419.0,225.2716,225.3686,224.9998,225.2036,82419.0
2021-06-16 10:10:00,232.03,232.06,231.62,231.76,77663.0,225.2425,225.2716,224.8444,224.9803,77663.0
2021-06-16 10:20:00,231.74,232.13,231.72,232.08,64724.0,224.9609,225.3395,224.9415,225.291,64724.0
2021-06-16 10:30:00,232.06,232.1,231.75,231.79,116497.0,225.2716,225.3104,224.9706,225.0095,116497.0
2021-06-16 10:40:00,231.77,231.92,231.54,231.72,91448.0,224.9901,225.1357,224.7668,224.9415,91448.0
2021-06-16 10:50:00,231.73,231.77,231.49,231.61,80527.0,224.9512,224.9901,224.7182,224.8347,80527.0
2021-06-16 11:00:00,231.61,231.62,231.19,231.21,164448.0,224.8347,224.8444,224.427,224.4464,164448.0
2021-06-16 11:10:00,231.2,231.76,231.2,231.75,69855.0,224.4367,224.9803,224.4367,224.9706,69855.0
2021-06-16 11:20:00,231.75,231.81,231.52,231.74,73216.0,224.9706,225.0289,224.7474,224.9609,73216.0
2021-06-16 11:30:00,231.74,231.77,231.24,231.4,69319.0,224.9609,224.9901,224.4756,224.6309,69319.0
2021-06-16 11:40:00,231.42,231.58,231.38,231.48,48804.0,224.6503,224.8056,224.6115,224.7085,48804.0
2021-06-16 11:50:00,231.46,231.56,231.42,231.42,39997.0,224.6891,224.7862,224.6503,224.6503,39997.0
2021-06-16 12:00:00,231.43,231.53,231.29,231.36,51265.0,224.66,224.7571,224.5241,224.5921,51265.0
2021-06-16 12:10:00,231.37,231.6,231.3,231.47,117905.0,224.6018,224.825,224.5338,224.6988,117905.0
2021-06-16 12:20:00,231.46,231.47,231.14,231.31,119531.0,224.6891,224.6988,224.3785,224.5435,119531.0
2021-06-16 12:30:00,231.32,231.38,231.03,231.03,86790.0,224.5532,224.6115,224.2717,224.2717,86790.0
2021-06-16 12:40:00,231.05,231.21,231.02,231.16,30293.0,224.2911,224.4464,224.262,224.3979,30293.0
2021-06-16 12:50:00,231.16,231.4,231.06,231.34,63088.0,224.3979,224.6309,224.3008,224.5726,63088.0
2021-06-16 13:00:00,231.35,231.38,231.15,231.21,49790.0,224.5823,224.6115,224.3882,224.4464,49790.0
2021-06-16 13:10:00,231.21,231.37,231.16,231.22,49704.0,224.4464,224.6018,224.3979,224.4561,49704.0
2021-06-16 13:20:00,231.19,231.37,231.05,231.06,46170.0,224.427,224.6018,224.2911,224.3008,46170.0
2021-06-16 13:30:00,231.06,231.25,230.97,231.03,98529.0,224.3008,224.4853,224.2135,224.2717,98529.0
2021-06-16 13:40:00,231.03,231.04,230.53,230.53,48229.0,224.2717,224.2814,223.7863,223.7863,48229.0
2021-06-16 13:50:00,230.52,231.01,230.52,230.82,110674.0,223.7766,224.2523,223.7766,224.0678,110674.0
2021-06-16 14:00:00,230.78,230.78,228.39,229.81,368048.0,224.029,224.029,221.7089,223.0874,368048.0
2021-06-16 14:10:00,229.77,229.86,228.72,228.91,86900.0,223.0486,223.1359,222.0293,222.2137,86900.0
2021-06-16 14:20:00,228.92,229.3,228.66,229.14,103472.0,222.2234,222.5923,221.971,222.437,103472.0
2021-06-16 14:30:00,229.11,229.38,228.62,228.66,104206.0,222.4079,222.67,221.9322,221.971,104206.0
2021-06-16 14:40:00,228.71,228.73,228.0,228.39,191289.0,222.0196,222.039,221.3303,221.7089,191289.0
2021-06-16 14:50:00,228.36,229.19,228.33,229.11,160773.0,221.6798,222.4855,221.6507,222.4079,160773.0
2021-06-16 15:00:00,229.11,229.86,229.08,229.78,184012.0,222.4079,223.1359,222.3787,223.0583,184012.0
2021-06-16 15:10:00,229.77,230.15,229.77,230.01,222787.0,223.0486,223.4174,223.0486,223.2815,222787.0
2021-06-16 15:20:00,230.0,230.13,229.65,229.75,131082.0,223.2718,223.398,222.9321,223.0291,131082.0
2021-06-16 15:30:00,229.77,229.83,229.43,229.7,113168.0,223.0486,223.1068,222.7185,222.9806,113168.0
2021-06-16 15:40:00,229.7,230.02,229.04,229.09,187761.0,222.9806,223.2912,222.3399,222.3885,187761.0
2021-06-16 15:50:00,229.03,229.62,229.01,229.6,509381.0,222.3302,222.903,222.3108,222.8835,509381.0
2021-06-17 09:30:00,229.21,231.15,229.21,231.0,301735.0,222.5049,224.3882,222.5049,224.2426,301735.0
2021-06-17 09:40:00,231.0,231.36,229.95,230.21,114161.0,224.2426,224.5921,223.2233,223.4757,114161.0
2021-06-17 09:50:00,230.23,230.82,230.06,230.71,55834.0,223.4951,224.0678,223.3301,223.9611,55834.0
2021-06-17 10:00:00,230.7,231.03,230.35,230.47,99242.0,223.9514,224.2717,223.6116,223.7281,99242.0
2021-06-17 10:10:00,230.47,230.5,229.89,230.24,59740.0,223.7281,223.7572,223.1651,223.5048,59740.0
2021-06-17 10:20:00,230.24,230.4,229.95,230.3,65171.0,223.5048,223.6601,223.2233,223.5631,65171.0
2021-06-17 10:30:00,230.29,231.27,230.29,230.92,177892.0,223.5534,224.5047,223.5534,224.1649,177892.0
2021-06-17 10:40:00,230.92,231.16,230.51,230.69,73102.0,224.1649,224.3979,223.7669,223.9417,73102.0
2021-06-17 10:50:00,230.62,230.62,230.16,230.17,132876.0,223.8737,223.8737,223.4272,223.4369,132876.0
2021-06-17 11:00:00,230.18,230.23,229.73,229.73,62327.0,223.4466,223.4951,223.0097,223.0097,62327.0
2021-06-17 11:10:00,229.73,230.48,229.6,230.36,115230.0,223.0097,223.7378,222.8835,223.6213,115230.0
2021-06-17 11:20:00,230.39,230.84,230.29,230.69,94046.0,223.6504,224.0873,223.5534,223.9417,94046.0
2021-06-17 11:30:00,230.69,231.34,230.59,231.3,118118.0,223.9417,224.5726,223.8446,224.5338,118118.0
2021-06-17 11:40:00,231.32,232.55,231.29,232.54,78996.0,224.5532,225.7472,224.5241,225.7375,78996.0
2021-06-17 11:50:00,232.54,232.85,232.29,232.42,114611.0,225.7375,226.0385,225.4948,225.621,114611.0
2021-06-17 12:00:00,232.4,232.42,232.08,232.13,68247.0,225.6016,225.621,225.291,225.3395,68247.0
2021-06-17 12:10:00,232.16,232.49,232.1,232.24,60239.0,225.3686,225.689,225.3104,225.4463,60239.0
2021-06-17 12:20:00,232.21,232.22,231.66,231.73,67835.0,225.4172,225.4269,224.8833,224.9512,67835.0
2021-06-17 12:30:00,231.68,231.85,231.44,231.64,69870.0,224.9027,225.0677,224.6697,224.8639,69870.0
2021-06-17 12:40:00,231.66,231.98,231.66,231.9,29060.0,224.8833,225.1939,224.8833,225.1163,29060.0
2021-06-17 12:50:00,231.9,232.39,231.74,232.39,37798.0,225.1163,225.5919,224.9609,225.5919,37798.0
2021-06-17 13:00:00,232.4,232.71,232.33,232.68,56596.0,225.6016,225.9026,225.5337,225.8734,56596.0
2021-06-17 13:10:00,232.72,232.72,232.35,232.35,37662.0,225.9123,225.9123,225.5531,225.5531,37662.0
2021-06-17 13:20:00,232.38,232.66,232.29,232.65,39413.0,225.5822,225.854,225.4948,225.8443,39413.0
2021-06-17 13:30:00,232.68,232.92,232.64,232.92,47790.0,225.8734,226.1064,225.8346,226.1064,47790.0
2021-06-17 13:40:00,232.94,233.34,232.93,233.27,65566.0,226.1258,226.5141,226.1161,226.4462,65566.0
2021-06-17 13:50:00,233.31,233.32,232.96,233.13,51293.0,226.485,226.4947,226.1452,226.3103,51293.0
2021-06-17 14:00:00,233.15,233.2,232.79,232.84,35973.0,226.3297,226.3782,225.9802,226.0288,35973.0
2021-06-17 14:10:00,232.83,232.97,232.76,232.93,42379.0,226.019,226.155,225.9511,226.1161,42379.0
2021-06-17 14:20:00,232.94,233.2,232.9,233.04,137261.0,226.1258,226.3782,226.087,226.2229,137261.0
2021-06-17 14:30:00,233.08,233.1,232.7,232.77,67977.0,226.2617,226.2812,225.8929,225.9608,67977.0
2021-06-17 14:40:00,232.78,232.85,232.59,232.8,57518.0,225.9705,226.0385,225.7861,225.9899,57518.0
2021-06-17 14:50:00,232.77,232.9,232.65,232.65,41764.0,225.9608,226.087,225.8443,225.8443,41764.0
2021-06-17 15:00:00,232.69,232.81,232.47,232.71,60048.0,225.8831,225.9996,225.6696,225.9026,60048.0
2021-06-17 15:10:00,232.7,233.0,232.64,232.96,47201.0,225.8929,226.1841,225.8346,226.1452,47201.0
2021-06-17 15:20:00,232.96,232.99,232.7,232.92,71135.0,226.1452,226.1744,225.8929,226.1064,71135.0
2021-06-17 15:30:00,232.9,232.96,232.66,232.8,100067.0,226.087,226.1452,225.854,225.9899,100067.0
2021-06-17 15:40:00,232.81,232.9,232.49,232.51,113542.0,225.9996,226.087,225.689,225.7084,113542.0
2021-06-17 15:50:00,232.54,232.75,232.04,232.22,275799.0,225.7375,225.9414,225.2522,225.4269,275799.0
2021-06-18 09:30:00,230.45,230.91,229.22,230.64,1176362.0,223.7087,224.1552,222.5147,223.8931,1176362.0
2021-06-18 09:40:00,230.65,231.49,230.41,231.3,98714.0,223.9028,224.7182,223.6698,224.5338,98714.0
2021-06-18 09:50:00,231.35,231.63,230.55,231.35,111672.0,224.5823,224.8542,223.8057,224.5823,111672.0
2021-06-18 10:00:00,231.24,231.41,230.37,230.92,87644.0,224.4756,224.6406,223.631,224.1649,87644.0
2021-06-18 10:10:00,230.97,231.57,230.65,231.2,69958.0,224.2135,224.7959,223.9028,224.4367,69958.0
2021-06-18 10:20:00,231.23,231.71,230.98,231.53,70576.0,224.4659,224.9318,224.2232,224.7571,70576.0
2021-06-18 10:30:00,231.48,231.5,230.85,231.18,55657.0,224.7085,224.728,224.097,224.4173,55657.0
2021-06-18 10:40:00,231.17,231.19,230.44,230.5,105928.0,224.4076,224.427,223.699,223.7572,105928.0
2021-06-18 10:50:00,230.46,230.51,230.06,230.09,69181.0,223.7184,223.7669,223.3301,223.3592,69181.0
2021-06-18 11:00:00,230.1,230.34,229.58,229.6,130184.0,223.3689,223.6019,222.8641,222.8835,130184.0
2021-06-18 11:10:00,229.6,230.21,229.47,230.03,103750.0,222.8835,223.4757,222.7573,223.301,103750.0
2021-06-18 11:20:00,229.99,230.17,229.62,229.75,103525.0,223.2621,223.4369,222.903,223.0291,103525.0
2021-06-18 11:30:00,229.75,230.51,229.67,230.44,57423.0,223.0291,223.7669,222.9515,223.699,57423.0
2021-06-18 11:40:00,230.42,230.45,230.13,230.29,43038.0,223.6795,223.7087,223.398,223.5534,43038.0
2021-06-18 11:50:00,230.3,230.54,230.23,230.54,58922.0,223.5631,223.796,223.4951,223.796,58922.0
2021-06-18 12:00:00,230.47,231.25,230.37,231.23,48488.0,223.7281,224.4853,223.631,224.4659,48488.0
2021-06-18 12:10:00,231.25,231.48,231.13,231.46,33201.0,224.4853,224.7085,224.3688,224.6891,33201.0
2021-06-18 12:20:00,231.49,231.68,231.31,231.62,37366.0,224.7182,224.9027,224.5435,224.8444,37366.0
2021-06-18 12:30:00,231.64,231.66,231.44,231.53,35702.0,224.8639,224.8833,224.6697,224.7571,35702.0
2021-06-18 12:40:00,231.47,231.47,231.1,231.23,32870.0,224.6988,224.6988,224.3397,224.4659,32870.0
2021-06-18 12:50:00,231.26,231.48,231.2,231.44,39856.0,224.495,224.7085,224.4367,224.6697,39856.0
2021-06-18 13:00:00,231.45,231.98,231.41,231.93,110803.0,224.6794,225.1939,224.6406,225.1454,110803.0
2021-06-18 13:10:00,231.92,232.18,231.91,232.14,54266.0,225.1357,225.3881,225.126,225.3492,54266.0
2021-06-18 13:20:00,232.13,232.13,231.77,231.82,51324.0,225.3395,225.3395,224.9901,225.0386,51324.0
2021-06-18 13:30:00,231.8,232.09,231.73,232.04,54176.0,225.0192,225.3007,224.9512,225.2522,54176.0
2021-06-18 13:40:00,232.05,232.11,231.65,231.65,58084.0,225.2619,225.3201,224.8736,224.8736,58084.0
2021-06-18 13:50:00,231.69,232.02,231.56,231.96,37741.0,224.9124,225.2327,224.7862,225.1745,37741.0
2021-06-18 14:00:00,231.95,232.08,231.8,231.86,37034.0,225.1648,225.291,225.0192,225.0774,37034.0
2021-06-18 14:10:00,231.86,231.87,231.52,231.6,31992.0,225.0774,225.0871,224.7474,224.825,31992.0
2021-06-18 14:20:00,231.59,231.72,231.42,231.5,25660.0,224.8153,224.9415,224.6503,224.728,25660.0
2021-06-18 14:30:00,231.48,231.55,229.25,231.14,52517.0,224.7085,224.7765,222.5438,224.3785,52517.0
2021-06-18 14:40:00,231.15,231.19,230.82,230.88,53227.0,224.3882,224.427,224.0678,224.1261,53227.0
2021-06-18 14:50:00,230.93,230.99,230.46,230.55,57720.0,224.1746,224.2329,223.7184,223.8057,57720.0
2021-06-18 15:00:00,230.54,230.65,230.26,230.26,81114.0,223.796,223.9028,223.5242,223.5242,81114.0
2021-06-18 15:10:00,230.26,231.03,230.19,231.02,123521.0,223.5242,224.2717,223.4563,224.262,123521.0
2021-06-18 15:20:00,231.01,231.45,231.0,231.3,85700.0,224.2523,224.6794,224.2426,224.5338,85700.0
2021-06-18 15:30:00,231.3,231.34,231.01,231.33,61603.0,224.5338,224.5726,224.2523,224.5629,61603.0
2021-06-18 15:40:00,231.33,231.71,230.83,230.86,126121.0,224.5629,224.9318,224.0776,224.1067,126121.0
2021-06-18 15:50:00,230.86,231.59,230.3,230.42,459516.0,224.1067,224.8153,223.5631,223.6795,459516.0
2021-06-21 09:30:00,231.45,231.6,230.4,230.88,200591.0,224.6794,224.825,223.6601,224.1261,200591.0
2021-06-21 09:40:00,230.9,232.04,230.79,231.98,105125.0,224.1455,225.2522,224.0387,225.1939,105125.0
2021-06-21 09:50:00,231.98,233.4,231.87,233.4,111247.0,225.1939,226.5724,225.0871,226.5724,111247.0
2021-06-21 10:00:00,233.46,234.29,233.22,234.24,307427.0,226.6306,227.4363,226.3976,227.3878,307427.0
2021-06-21 10:10:00,234.26,234.32,233.6,233.83,119802.0,227.4072,227.4655,226.7665,226.9898,119802.0
2021-06-21 10:20:00,233.81,234.53,233.59,234.47,123922.0,226.9704,227.6693,226.7568,227.6111,123922.0
2021-06-21 10:30:00,234.45,234.98,234.43,234.81,82330.0,227.5917,228.1062,227.5722,227.9411,82330.0
2021-06-21 10:40:00,234.83,235.01,234.67,234.91,128790.0,227.9605,228.1353,227.8052,228.0382,128790.0
2021-06-21 10:50:00,234.9,235.0,234.72,234.87,71166.0,228.0285,228.1256,227.8538,227.9994,71166.0
2021-06-21 11:00:00,234.84,235.01,234.54,234.65,50798.0,227.9703,228.1353,227.679,227.7858,50798.0
2021-06-21 11:10:00,234.64,234.71,234.28,234.57,55084.0,227.7761,227.8441,227.4266,227.7081,55084.0
2021-06-21 11:20:00,234.54,234.61,233.98,234.03,57850.0,227.679,227.747,227.1354,227.1839,57850.0
2021-06-21 11:30:00,234.05,234.11,233.69,233.77,63732.0,227.2034,227.2616,226.8539,226.9316,63732.0
2021-06-21 11:40:00,233.76,234.5,233.74,233.96,95379.0,226.9218,227.6402,226.9024,227.116,95379.0
2021-06-21 11:50:00,233.95,234.05,233.77,233.95,48070.0,227.1063,227.2034,226.9316,227.1063,48070.0
2021-06-21 12:00:00,233.99,234.0,233.8,233.91,32159.0,227.1451,227.1548,226.9607,227.0675,32159.0
2021-06-21 12:10:00,233.92,233.99,233.84,233.92,26508.0,227.0772,227.1451,226.9995,227.0772,26508.0
2021-06-21 12:20:00,233.92,233.93,233.64,233.74,40699.0,227.0772,227.0869,226.8054,226.9024,40699.0
2021-06-21 12:30:00,233.76,233.8,233.52,233.62,51809.0,226.9218,226.9607,226.6889,226.7859,51809.0
2021-06-21 12:40:00,233.64,233.85,233.54,233.72,37978.0,226.8054,227.0092,226.7083,226.883,37978.0
2021-06-21 12:50:00,233.71,233.86,233.61,233.7,45191.0,226.8733,227.0189,226.7762,226.8636,45191.0
2021-06-21 13:00:00,233.71,233.74,233.52,233.54,61768.0,226.8733,226.9024,226.6889,226.7083,61768.0
2021-06-21 13:10:00,233.5,233.85,233.44,233.75,42872.0,226.6694,227.0092,226.6112,226.9121,42872.0
2021-06-21 13:20:00,233.75,233.85,233.57,233.77,59038.0,226.9121,227.0092,226.7374,226.9316,59038.0
2021-06-21 13:30:00,233.77,234.08,233.76,234.07,40528.0,226.9316,227.2325,226.9218,227.2228,40528.0
2021-06-21 13:40:00,234.06,234.38,234.0,234.38,84469.0,227.2131,227.5237,227.1548,227.5237,84469.0
2021-06-21 13:50:00,234.36,234.42,234.28,234.36,41307.0,227.5043,227.5625,227.4266,227.5043,41307.0
2021-06-21 14:00:00,234.39,234.46,234.23,234.43,34428.0,227.5334,227.6014,227.3781,227.5722,34428.0
2021-06-21 14:10:00,234.43,234.6,234.41,234.5,35289.0,227.5722,227.7373,227.5528,227.6402,35289.0
2021-06-21 14:20:00,234.47,234.5,234.27,234.41,34008.0,227.6111,227.6402,227.4169,227.5528,34008.0
2021-06-21 14:30:00,234.39,234.53,234.33,234.46,34180.0,227.5334,227.6693,227.4752,227.6014,34180.0
2021-06-21 14:40:00,234.47,234.58,234.39,234.39,35542.0,227.6111,227.7179,227.5334,227.5334,35542.0
2021-06-21 14:50:00,234.39,234.59,234.39,234.47,37197.0,227.5334,227.7276,227.5334,227.6111,37197.0
2021-06-21 15:00:00,234.46,234.52,234.34,234.51,44754.0,227.6014,227.6596,227.4849,227.6499,44754.0
2021-06-21 15:10:00,234.5,234.5,234.18,234.35,57257.0,227.6402,227.6402,227.3296,227.4946,57257.0
2021-06-21 15:20:00,234.36,234.4,234.19,234.38,50463.0,227.5043,227.5431,227.3393,227.5237,50463.0
2021-06-21 15:30:00,234.38,234.5,234.25,234.44,82060.0,227.5237,227.6402,227.3975,227.582,82060.0
2021-06-21 15:40:00,234.44,234.48,234.02,234.15,108440.0,227.582,227.6208,227.1742,227.3004,108440.0
2021-06-21 15:50:00,234.15,234.48,233.89,234.32,316116.0,227.3004,227.6208,227.048,227.4655,316116.0
2021-06-22 09:30:00,234.3,234.61,233.31,233.92,230299.0,227.446,227.747,226.485,227.0772,230299.0
2021-06-22 09:40:00,234.0,234.54,233.76,233.81,84771.0,227.1548,227.679,226.9218,226.9704,84771.0
2021-06-22 09:50:00,233.81,233.91,233.24,233.37,65962.0,226.9704,227.0675,226.4171,226.5433,65962.0
2021-06-22 10:00:00,233.41,233.94,233.37,233.66,66764.0,226.5821,227.0966,226.5433,226.8248,66764.0
2021-06-22 10:10:00,233.66,233.98,233.58,233.85,54015.0,226.8248,227.1354,226.7471,227.0092,54015.0
2021-06-22 10:20:00,233.82,233.87,233.55,233.84,48724.0,226.9801,227.0286,226.718,226.9995,48724.0
2021-06-22 10:30:00,233.82,234.23,233.73,234.1,91455.0,226.9801,227.3781,226.8927,227.2519,91455.0
2021-06-22 10:40:00,234.1,234.22,233.75,234.22,92656.0,227.2519,227.3684,226.9121,227.3684,92656.0
2021-06-22 10:50:00,234.2,234.32,233.84,233.88,64196.0,227.349,227.4655,226.9995,227.0383,64196.0
2021-06-22 11:00:00,233.89,233.93,233.57,233.81,74731.0,227.048,227.0869,226.7374,226.9704,74731.0
2021-06-22 11:10:00,233.85,234.35,233.85,234.16,84477.0,227.0092,227.4946,227.0092,227.3101,84477.0
2021-06-22 11:20:00,234.16,234.65,234.15,234.46,51647.0,227.3101,227.7858,227.3004,227.6014,51647.0
2021-06-22 11:30:00,234.45,234.81,234.44,234.8,63708.0,227.5917,227.9411,227.582,227.9314,63708.0
2021-06-22 11:40:00,234.8,235.0,234.58,234.66,116770.0,227.9314,228.1256,227.7179,227.7955,116770.0
2021-06-22 11:50:00,234.68,234.72,234.36,234.39,53111.0,227.8149,227.8538,227.5043,227.5334,53111.0
2021-06-22 12:00:00,234.39,234.64,234.27,234.64,40460.0,227.5334,227.7761,227.4169,227.7761,40460.0
2021-06-22 12:10:00,234.62,234.75,234.43,234.54,38157.0,227.7567,227.8829,227.5722,227.679,38157.0
2021-06-22 12:20:00,234.54,234.78,234.49,234.76,37073.0,227.679,227.912,227.6305,227.8926,37073.0
2021-06-22 12:30:00,234.75,234.82,234.66,234.8,40741.0,227.8829,227.9508,227.7955,227.9314,40741.0
2021-06-22 12:40:00,234.8,234.8,234.62,234.62,30482.0,227.9314,227.9314,227.7567,227.7567,30482.0
2021-06-22 12:50:00,234.63,234.9,234.63,234.9,44738.0,227.7664,228.0285,227.7664,228.0285,44738.0
2021-06-22 13:00:00,234.89,235.04,234.72,235.0,63399.0,228.0188,228.1644,227.8538,228.1256,63399.0
2021-06-22 13:10:00,235.02,235.07,234.91,235.06,51698.0,228.145,228.1935,228.0382,228.1838,51698.0
2021-06-22 13:20:00,235.06,235.19,235.0,235.04,35107.0,228.1838,228.31,228.1256,228.1644,35107.0
2021-06-22 13:30:00,235.02,235.18,234.98,235.14,34377.0,228.145,228.3003,228.1062,228.2615,34377.0
2021-06-22 13:40:00,235.13,235.16,234.98,235.06,30722.0,228.2518,228.2809,228.1062,228.1838,30722.0
2021-06-22 13:50:00,235.07,235.14,234.9,235.02,33050.0,228.1935,228.2615,228.0285,228.145,33050.0
2021-06-22 14:00:00,235.03,235.25,234.94,235.22,67754.0,228.1547,228.3683,228.0673,228.3391,67754.0
2021-06-22 14:10:00,235.22,235.28,235.09,235.22,53761.0,228.3391,228.3974,228.2129,228.3391,53761.0
2021-06-22 14:20:00,235.22,235.31,235.1,235.16,39568.0,228.3391,228.4265,228.2226,228.2809,39568.0
2021-06-22 14:30:00,235.15,235.27,235.06,235.27,41483.0,228.2712,228.3877,228.1838,228.3877,41483.0
2021-06-22 14:40:00,235.23,235.34,235.15,235.23,38684.0,228.3488,228.4556,228.2712,228.3488,38684.0
2021-06-22 14:50:00,235.23,235.63,235.22,235.53,61843.0,228.3488,228.7371,228.3391,228.6401,61843.0
2021-06-22 15:00:00,235.52,235.94,235.5,235.93,74942.0,228.6304,229.0381,228.6109,229.0284,74942.0
2021-06-22 15:10:00,235.92,236.04,235.67,235.68,101556.0,229.0187,229.1351,228.776,228.7857,101556.0
2021-06-22 15:20:00,235.68,236.02,235.68,235.94,73599.0,228.7857,229.1157,228.7857,229.0381,73599.0
2021-06-22 15:30:00,235.96,236.09,235.89,236.08,163146.0,229.0575,229.1837,228.9895,229.174,163146.0
2021-06-22 15:40:00,236.08,236.09,235.88,235.9,102192.0,229.174,229.1837,228.9798,228.9992,102192.0
2021-06-22 15:50:00,235.87,236.04,235.62,235.95,306933.0,228.9701,229.1351,228.7274,229.0478,306933.0
2021-06-23 09:30:00,235.76,235.92,234.8,235.21,220007.0,228.8633,229.0187,227.9314,228.3294,220007.0
2021-06-23 09:40:00,235.21,235.47,234.81,234.97,54471.0,228.3294,228.5818,227.9411,228.0964,54471.0
2021-06-23 09:50:00,234.98,235.17,234.48,235.17,46162.0,228.1062,228.2906,227.6208,228.2906,46162.0
2021-06-23 10:00:00,235.19,235.42,234.86,235.04,48248.0,228.31,228.5333,227.9897,228.1644,48248.0
2021-06-23 10:10:00,234.99,235.32,234.85,235.1,37760.0,228.1159,228.4362,227.98,228.2226,37760.0
2021-06-23 10:20:00,235.09,235.14,234.85,234.87,50623.0,228.2129,228.2615,227.98,227.9994,50623.0
2021-06-23 10:30:00,234.85,234.85,234.41,234.52,38686.0,227.98,227.98,227.5528,227.6596,38686.0
2021-06-23 10:40:00,234.53,234.77,234.5,234.73,43539.0,227.6693,227.9023,227.6402,227.8635,43539.0
2021-06-23 10:50:00,234.74,234.85,234.49,234.62,39238.0,227.8732,227.98,227.6305,227.7567,39238.0
2021-06-23 11:00:00,234.64,234.77,234.36,234.49,72110.0,227.7761,227.9023,227.5043,227.6305,72110.0
2021-06-23 11:10:00,234.51,234.69,234.41,234.46,56423.0,227.6499,227.8246,227.5528,227.6014,56423.0
2021-06-23 11:20:00,234.47,234.83,234.44,234.68,23752.0,227.6111,227.9605,227.582,227.8149,23752.0
2021-06-23 11:30:00,234.74,234.91,234.6,234.83,25229.0,227.8732,228.0382,227.7373,227.9605,25229.0
2021-06-23 11:40:00,234.82,235.03,234.79,235.02,23334.0,227.9508,228.1547,227.9217,228.145,23334.0
2021-06-23 11:50:00,235.01,235.33,234.89,234.92,35644.0,228.1353,228.4459,228.0188,228.0479,35644.0
2021-06-23 12:00:00,234.9,235.08,234.9,235.01,28309.0,228.0285,228.2032,228.0285,228.1353,28309.0
2021-06-23 12:10:00,235.01,235.17,234.95,234.97,50989.0,228.1353,228.2906,228.077,228.0964,50989.0
2021-06-23 12:20:00,234.97,235.0,234.87,234.97,17820.0,228.0964,228.1256,227.9994,228.0964,17820.0
2021-06-23 12:30:00,234.98,234.98,234.52,234.53,50254.0,228.1062,228.1062,227.6596,227.6693,50254.0
2021-06-23 12:40:00,234.52,234.58,233.94,234.58,74685.0,227.6596,227.7179,227.0966,227.7179,74685.0
2021-06-23 12:50:00,234.6,234.74,234.6,234.69,15153.0,227.7373,227.8732,227.7373,227.8246,15153.0
2021-06-23 13:00:00,234.67,234.8,234.53,234.75,20582.0,227.8052,227.9314,227.6693,227.8829,20582.0
2021-06-23 13:10:00,234.76,234.79,234.68,234.75,17644.0,227.8926,227.9217,227.8149,227.8829,17644.0
2021-06-23 13:20:00,234.7,234.79,234.65,234.71,25087.0,227.8343,227.9217,227.7858,227.8441,25087.0
2021-06-23 13:30:00,234.71,234.86,234.66,234.67,53767.0,227.8441,227.9897,227.7955,227.8052,53767.0
2021-06-23 13:40:00,234.66,234.81,234.63,234.68,16166.0,227.7955,227.9411,227.7664,227.8149,16166.0
2021-06-23 13:50:00,234.66,234.83,234.62,234.81,19998.0,227.7955,227.9605,227.7567,227.9411,19998.0
2021-06-23 14:00:00,234.82,234.96,234.58,234.93,27409.0,227.9508,228.0867,227.7179,228.0576,27409.0
2021-06-23 14:10:00,234.95,234.98,234.79,234.97,29325.0,228.077,228.1062,227.9217,228.0964,29325.0
2021-06-23 14:20:00,234.98,235.04,234.9,234.94,18453.0,228.1062,228.1644,228.0285,228.0673,18453.0
2021-06-23 14:30:00,234.93,235.12,234.91,235.07,22224.0,228.0576,228.2421,228.0382,228.1935,22224.0
2021-06-23 14:40:00,235.03,235.06,234.79,234.79,19364.0,228.1547,228.1838,227.9217,227.9217,19364.0
2021-06-23 14:50:00,234.79,234.79,234.67,234.73,16820.0,227.9217,227.9217,227.8052,227.8635,16820.0
2021-06-23 15:00:00,234.74,234.86,234.59,234.62,27692.0,227.8732,227.9897,227.7276,227.7567,27692.0
2021-06-23 15:10:00,234.63,234.79,234.63,234.77,32490.0,227.7664,227.9217,227.7664,227.9023,32490.0
2021-06-23 15:20:00,234.76,234.92,234.66,234.89,36843.0,227.8926,228.0479,227.7955,228.0188,36843.0
2021-06-23 15:30:00,234.89,234.98,234.8,234.86,39456.0,228.0188,228.1062,227.9314,227.9897,39456.0
2021-06-23 15:40:00,234.85,235.0,234.72,234.85,53357.0,227.98,228.1256,227.8538,227.98,53357.0
2021-06-23 15:50:00,234.84,234.88,234.6,234.67,170278.0,227.9703,228.0091,227.7373,227.8052,170278.0
2021-06-24 09:30:00,237.0,238.1,236.33,237.88,327624.0,230.0671,231.1349,229.4167,230.9213,327624.0
2021-06-24 09:40:00,237.89,238.25,237.31,237.52,88748.0,230.931,231.2805,230.368,230.5719,88748.0
2021-06-24 09:50:00,237.54,237.55,237.08,237.23,63983.0,230.5913,230.601,230.1447,230.2903,63983.0
2021-06-24 10:00:00,237.26,237.47,237.02,237.31,67965.0,230.3195,230.5233,230.0865,230.368,67965.0
2021-06-24 10:10:00,237.29,237.36,236.89,236.92,60760.0,230.3486,230.4165,229.9603,229.9894,60760.0
2021-06-24 10:20:00,236.92,237.13,236.76,236.86,59759.0,229.9894,230.1933,229.8341,229.9312,59759.0
2021-06-24 10:30:00,236.87,236.97,236.72,236.81,63840.0,229.9409,230.0379,229.7953,229.8826,63840.0
2021-06-24 10:40:00,236.77,236.94,236.21,236.26,63018.0,229.8438,230.0088,229.3002,229.3487,63018.0
2021-06-24 10:50:00,236.29,236.68,236.26,236.45,51687.0,229.3778,229.7564,229.3487,229.5332,51687.0
2021-06-24 11:00:00,236.46,236.69,236.4,236.46,61759.0,229.5429,229.7661,229.4846,229.5429,61759.0
2021-06-24 11:10:00,236.47,236.56,236.02,236.04,41388.0,229.5526,229.6399,229.1157,229.1351,41388.0
2021-06-24 11:20:00,236.03,236.24,235.9,235.95,64261.0,229.1254,229.3293,228.9992,229.0478,64261.0
2021-06-24 11:30:00,235.95,236.05,235.64,235.64,59192.0,229.0478,229.1449,228.7468,228.7468,59192.0
2021-06-24 11:40:00,235.64,235.78,235.52,235.71,47596.0,228.7468,228.8828,228.6304,228.8148,47596.0
2021-06-24 11:50:00,235.71,235.73,235.41,235.6,37654.0,228.8148,228.8342,228.5236,228.708,37654.0
2021-06-24 12:00:00,235.63,235.9,235.59,235.88,37343.0,228.7371,228.9992,228.6983,228.9798,37343.0
2021-06-24 12:10:00,235.89,236.28,235.88,236.23,81544.0,228.9895,229.3681,228.9798,229.3196,81544.0
2021-06-24 12:20:00,236.21,236.37,235.93,235.97,43427.0,229.3002,229.4555,229.0284,229.0672,43427.0
2021-06-24 12:30:00,235.96,236.17,235.92,236.05,40630.0,229.0575,229.2613,229.0187,229.1449,40630.0
2021-06-24 12:40:00,236.05,236.23,236.03,236.06,105275.0,229.1449,229.3196,229.1254,229.1546,105275.0
2021-06-24 12:50:00,236.06,236.31,236.0,236.29,44767.0,229.1546,229.3972,229.0963,229.3778,44767.0
2021-06-24 13:00:00,236.31,236.43,236.24,236.4,26950.0,229.3972,229.5137,229.3293,229.4846,26950.0
2021-06-24 13:10:00,236.39,236.4,236.09,236.11,42925.0,229.4749,229.4846,229.1837,229.2031,42925.0
2021-06-24 13:20:00,236.12,236.2,235.86,236.17,54235.0,229.2128,229.2905,228.9604,229.2613,54235.0
2021-06-24 13:30:00,236.17,236.17,235.88,236.07,31854.0,229.2613,229.2613,228.9798,229.1643,31854.0
2021-06-24 13:40:00,236.03,236.06,235.88,236.01,35759.0,229.1254,229.1546,228.9798,229.106,35759.0
2021-06-24 13:50:00,236.04,236.4,235.99,236.14,34905.0,229.1351,229.4846,229.0866,229.2322,34905.0
2021-06-24 14:00:00,236.13,236.27,236.1,236.14,24164.0,229.2225,229.3584,229.1934,229.2322,24164.0
2021-06-24 14:10:00,236.11,236.27,236.1,236.26,24449.0,229.2031,229.3584,229.1934,229.3487,24449.0
2021-06-24 14:20:00,236.24,236.3,236.21,236.24,26028.0,229.3293,229.3875,229.3002,229.3293,26028.0
2021-06-24 14:30:00,236.25,236.52,236.2,236.45,34708.0,229.339,229.6011,229.2905,229.5332,34708.0
2021-06-24 14:40:00,236.43,236.56,236.4,236.45,24786.0,229.5137,229.6399,229.4846,229.5332,24786.0
2021-06-24 14:50:00,236.47,236.5,236.35,236.4,37573.0,229.5526,229.5817,229.4361,229.4846,37573.0
2021-06-24 15:00:00,236.39,236.41,236.19,236.23,51794.0,229.4749,229.4943,229.2808,229.3196,51794.0
2021-06-24 15:10:00,236.22,236.33,236.07,236.09,42825.0,229.3099,229.4167,229.1643,229.1837,42825.0
2021-06-24 15:20:00,236.09,236.15,235.99,236.02,48440.0,229.1837,229.2419,229.0866,229.1157,48440.0
2021-06-24 15:30:00,236.01,236.05,235.83,235.88,78554.0,229.106,229.1449,228.9313,228.9798,78554.0
2021-06-24 15:40:00,235.87,235.99,235.77,235.78,106608.0,228.9701,229.0866,228.873,228.8828,106608.0
2021-06-24 15:50:00,235.8,236.31,235.78,236.27,274006.0,228.9022,229.3972,228.8828,229.3584,274006.0
2021-06-25 09:30:00,236.4,237.43,236.4,236.85,189071.0,229.4846,230.4845,229.4846,229.9215,189071.0
2021-06-25 09:40:00,236.9,237.06,236.64,236.69,41273.0,229.97,230.1253,229.7176,229.7661,41273.0
2021-06-25 09:50:00,236.74,236.88,236.32,236.63,57878.0,229.8147,229.9506,229.407,229.7079,57878.0
2021-06-25 10:00:00,236.64,237.11,236.49,237.07,56377.0,229.7176,230.1738,229.572,230.135,56377.0
2021-06-25 10:10:00,237.04,237.64,237.04,237.35,78491.0,230.1059,230.6883,230.1059,230.4068,78491.0
2021-06-25 10:20:00,237.34,237.6,237.27,237.56,68378.0,230.3971,230.6495,230.3292,230.6107,68378.0
2021-06-25 10:30:00,237.58,237.62,237.06,237.06,42080.0,230.6301,230.6689,230.1253,230.1253,42080.0
2021-06-25 10:40:00,237.06,237.07,236.76,236.84,39809.0,230.1253,230.135,229.8341,229.9117,39809.0
2021-06-25 10:50:00,236.86,236.98,236.6,236.96,55365.0,229.9312,230.0476,229.6788,230.0282,55365.0
2021-06-25 11:00:00,236.97,236.99,236.74,236.93,47358.0,230.0379,230.0574,229.8147,229.9991,47358.0
2021-06-25 11:10:00,236.95,237.4,236.93,237.38,47898.0,230.0185,230.4554,229.9991,230.4359,47898.0
2021-06-25 11:20:00,237.37,237.45,237.24,237.43,60654.0,230.4262,230.5039,230.3,230.4845,60654.0
2021-06-25 11:30:00,237.45,237.46,237.0,237.06,41446.0,230.5039,230.5136,230.0671,230.1253,41446.0
2021-06-25 11:40:00,237.05,237.2,237.03,237.06,26172.0,230.1156,230.2612,230.0962,230.1253,26172.0
2021-06-25 11:50:00,237.07,237.22,237.03,237.15,30508.0,230.135,230.2806,230.0962,230.2127,30508.0
2021-06-25 12:00:00,237.11,237.17,236.92,236.99,30141.0,230.1738,230.2321,229.9894,230.0574,30141.0
2021-06-25 12:10:00,236.98,237.06,236.92,236.96,28356.0,230.0476,230.1253,229.9894,230.0282,28356.0
2021-06-25 12:20:00,236.97,237.0,236.65,236.78,36814.0,230.0379,230.0671,229.7273,229.8535,36814.0
2021-06-25 12:30:00,236.78,236.97,236.74,236.94,30622.0,229.8535,230.0379,229.8147,230.0088,30622.0
2021-06-25 12:40:00,236.93,236.97,236.84,236.87,33511.0,229.9991,230.0379,229.9117,229.9409,33511.0
2021-06-25 12:50:00,236.88,237.0,236.84,236.92,39389.0,229.9506,230.0671,229.9117,229.9894,39389.0
2021-06-25 13:00:00,236.91,237.09,236.9,237.02,74498.0,229.9797,230.1544,229.97,230.0865,74498.0
2021-06-25 13:10:00,237.0,237.23,236.96,237.21,28488.0,230.0671,230.2903,230.0282,230.2709,28488.0
2021-06-25 13:20:00,237.22,237.33,237.2,237.27,24025.0,230.2806,230.3874,230.2612,230.3292,24025.0
2021-06-25 13:30:00,237.27,237.28,237.18,237.27,19406.0,230.3292,230.3389,230.2418,230.3292,19406.0
2021-06-25 13:40:00,237.25,237.52,237.23,237.52,32324.0,230.3098,230.5719,230.2903,230.5719,32324.0
2021-06-25 13:50:00,237.53,237.76,237.53,237.63,26250.0,230.5816,230.8048,230.5816,230.6786,26250.0
2021-06-25 14:00:00,237.64,237.75,237.5,237.73,40722.0,230.6883,230.7951,230.5524,230.7757,40722.0
2021-06-25 14:10:00,237.73,237.89,237.7,237.88,41214.0,230.7757,230.931,230.7466,230.9213,41214.0
2021-06-25 14:20:00,237.89,237.93,237.82,237.9,47107.0,230.931,230.9699,230.8631,230.9407,47107.0
2021-06-25 14:30:00,237.9,237.92,237.8,237.9,67145.0,230.9407,230.9602,230.8437,230.9407,67145.0
2021-06-25 14:40:00,237.93,238.03,237.85,238.03,51853.0,230.9699,231.0669,230.8922,231.0669,51853.0
2021-06-25 14:50:00,238.03,238.19,238.02,238.11,46046.0,231.0669,231.2223,231.0572,231.1446,46046.0
2021-06-25 15:00:00,238.11,238.3,238.07,238.3,66929.0,231.1446,231.329,231.1058,231.329,66929.0
2021-06-25 15:10:00,238.3,238.48,238.24,238.34,66590.0,231.329,231.5038,231.2708,231.3679,66590.0
2021-06-25 15:20:00,238.34,238.42,238.25,238.3,80291.0,231.3679,231.4455,231.2805,231.329,80291.0
2021-06-25 15:30:00,238.31,238.42,238.1,238.19,104909.0,231.3387,231.4455,231.1349,231.2223,104909.0
2021-06-25 15:40:00,238.2,238.38,238.11,238.12,105905.0,231.232,231.4067,231.1446,231.1543,105905.0
2021-06-25 15:50:00,238.13,238.43,237.19,237.43,679626.0,231.164,231.4552,230.2515,230.4845,679626.0
2021-06-28 09:30:00,238.26,238.37,237.28,237.38,221368.0,231.2902,231.397,230.3389,230.4359,221368.0
2021-06-28 09:40:00,237.49,237.53,235.6,235.78,258406.0,230.5427,230.5816,228.708,228.8828,258406.0
2021-06-28 09:50:00,235.75,235.89,234.79,234.84,115555.0,228.8536,228.9895,227.9217,227.9703,115555.0
2021-06-28 10:00:00,234.86,235.4,234.86,235.3,91168.0,227.9897,228.5139,227.9897,228.4168,91168.0
2021-06-28 10:10:00,235.26,235.69,235.21,235.36,65708.0,228.378,228.7954,228.3294,228.475,65708.0
2021-06-28 10:20:00,235.37,235.38,234.08,234.37,102692.0,228.4847,228.4945,227.2325,227.514,102692.0
2021-06-28 10:30:00,234.32,234.58,233.83,233.92,110518.0,227.4655,227.7179,226.9898,227.0772,110518.0
2021-06-28 10:40:00,233.91,234.04,233.17,233.34,161711.0,227.0675,227.1937,226.3491,226.5141,161711.0
2021-06-28 10:50:00,233.32,233.47,232.65,233.05,140685.0,226.4947,226.6403,225.8443,226.2326,140685.0
2021-06-28 11:00:00,233.06,233.53,233.02,233.5,136691.0,226.2423,226.6986,226.2035,226.6694,136691.0
2021-06-28 11:10:00,233.48,233.49,233.16,233.31,82589.0,226.65,226.6597,226.3394,226.485,82589.0
2021-06-28 11:20:00,233.32,233.49,233.2,233.21,77618.0,226.4947,226.6597,226.3782,226.3879,77618.0
2021-06-28 11:30:00,233.21,233.25,232.91,233.16,81235.0,226.3879,226.4268,226.0967,226.3394,81235.0
2021-06-28 11:40:00,233.15,233.25,233.0,233.09,67937.0,226.3297,226.4268,226.1841,226.2714,67937.0
2021-06-28 11:50:00,233.07,233.1,232.83,233.09,87004.0,226.252,226.2812,226.019,226.2714,87004.0
2021-06-28 12:00:00,233.07,233.22,232.98,233.06,104766.0,226.252,226.3976,226.1647,226.2423,104766.0
2021-06-28 12:10:00,233.04,233.16,232.74,232.86,125089.0,226.2229,226.3394,225.9317,226.0482,125089.0
2021-06-28 12:20:00,232.86,233.02,232.51,232.95,78986.0,226.0482,226.2035,225.7084,226.1355,78986.0
2021-06-28 12:30:00,232.96,232.99,232.56,232.61,44758.0,226.1452,226.1744,225.7569,225.8055,44758.0
2021-06-28 12:40:00,232.6,232.6,232.08,232.24,108976.0,225.7958,225.7958,225.291,225.4463,108976.0
2021-06-28 12:50:00,232.23,232.47,232.12,232.27,73064.0,225.4366,225.6696,225.3298,225.4754,73064.0
2021-06-28 13:00:00,232.25,232.25,231.92,231.93,63465.0,225.456,225.456,225.1357,225.1454,63465.0
2021-06-28 13:10:00,231.94,232.08,231.86,231.94,49639.0,225.1551,225.291,225.0774,225.1551,49639.0
2021-06-28 13:20:00,231.94,232.2,231.93,232.11,55171.0,225.1551,225.4075,225.1454,225.3201,55171.0
2021-06-28 13:30:00,232.09,232.47,232.06,232.37,41325.0,225.3007,225.6696,225.2716,225.5725,41325.0
2021-06-28 13:40:00,232.36,232.98,232.23,232.98,92002.0,225.5628,226.1647,225.4366,226.1647,92002.0
2021-06-28 13:50:00,232.96,233.07,232.74,232.86,64278.0,226.1452,226.252,225.9317,226.0482,64278.0
2021-06-28 14:00:00,232.85,233.35,232.85,233.26,62114.0,226.0385,226.5238,226.0385,226.4365,62114.0
2021-06-28 14:10:00,233.26,233.35,233.14,233.29,43073.0,226.4365,226.5238,226.32,226.4656,43073.0
2021-06-28 14:20:00,233.29,233.33,233.14,233.27,46972.0,226.4656,226.5044,226.32,226.4462,46972.0
2021-06-28 14:30:00,233.29,233.6,233.27,233.54,46863.0,226.4656,226.7665,226.4462,226.7083,46863.0
2021-06-28 14:40:00,233.56,233.8,233.46,233.74,40686.0,226.7277,226.9607,226.6306,226.9024,40686.0
2021-06-28 14:50:00,233.75,233.93,233.58,233.63,79922.0,226.9121,227.0869,226.7471,226.7956,79922.0
2021-06-28 15:00:00,233.64,233.75,233.58,233.59,87098.0,226.8054,226.9121,226.7471,226.7568,87098.0
2021-06-28 15:10:00,233.6,233.63,233.36,233.5,71012.0,226.7665,226.7956,226.5335,226.6694,71012.0
2021-06-28 15:20:00,233.5,233.53,233.33,233.39,69483.0,226.6694,226.6986,226.5044,226.5627,69483.0
2021-06-28 15:30:00,233.39,233.74,233.37,233.5,96720.0,226.5627,226.9024,226.5433,226.6694,96720.0
2021-06-28 15:40:00,233.5,233.99,233.49,233.96,152602.0,226.6694,227.1451,226.6597,227.116,152602.0
2021-06-28 15:50:00,233.94,234.22,233.82,234.09,332425.0,227.0966,227.3684,226.9801,227.2422,332425.0
2021-06-29 09:30:00,234.57,235.46,234.15,235.35,306193.0,227.7081,228.5721,227.3004,228.4653,306193.0
2021-06-29 09:40:00,235.39,235.59,234.7,234.85,124439.0,228.5042,228.6983,227.8343,227.98,124439.0
2021-06-29 09:50:00,234.85,234.89,234.3,234.5,88539.0,227.98,228.0188,227.446,227.6402,88539.0
2021-06-29 10:00:00,234.56,235.06,234.47,234.94,85302.0,227.6984,228.1838,227.6111,228.0673,85302.0
2021-06-29 10:10:00,234.93,235.5,234.84,235.34,96277.0,228.0576,228.6109,227.9703,228.4556,96277.0
2021-06-29 10:20:00,235.32,235.4,234.92,235.07,66350.0,228.4362,228.5139,228.0479,228.1935,66350.0
2021-06-29 10:30:00,235.06,235.33,234.93,234.97,68561.0,228.1838,228.4459,228.0576,228.0964,68561.0
2021-06-29 10:40:00,234.96,235.0,234.54,234.67,44940.0,228.0867,228.1256,227.679,227.8052,44940.0
2021-06-29 10:50:00,234.66,234.86,234.59,234.75,51072.0,227.7955,227.9897,227.7276,227.8829,51072.0
2021-06-29 11:00:00,234.77,234.97,234.68,234.95,84809.0,227.9023,228.0964,227.8149,228.077,84809.0
2021-06-29 11:10:00,234.95,235.51,234.89,235.49,74410.0,228.077,228.6207,228.0188,228.6012,74410.0
2021-06-29 11:20:00,235.49,235.57,235.26,235.43,130195.0,228.6012,228.6789,228.378,228.543,130195.0
2021-06-29 11:30:00,235.45,235.61,235.28,235.56,172526.0,228.5624,228.7177,228.3974,228.6692,172526.0
2021-06-29 11:40:00,235.55,235.62,235.43,235.44,162054.0,228.6595,228.7274,228.543,228.5527,162054.0
2021-06-29 11:50:00,235.44,235.45,235.11,235.27,64740.0,228.5527,228.5624,228.2324,228.3877,64740.0
2021-06-29 12:00:00,235.28,235.37,235.09,235.13,57822.0,228.3974,228.4847,228.2129,228.2518,57822.0
2021-06-29 12:10:00,235.12,235.21,234.95,235.11,73429.0,228.2421,228.3294,228.077,228.2324,73429.0
2021-06-29 12:20:00,235.1,235.47,235.09,235.46,119524.0,228.2226,228.5818,228.2129,228.5721,119524.0
2021-06-29 12:30:00,235.45,235.5,235.02,235.3,201670.0,228.5624,228.6109,228.145,228.4168,201670.0
2021-06-29 12:40:00,235.3,235.43,235.2,235.41,79130.0,228.4168,228.543,228.3197,228.5236,79130.0
2021-06-29 12:50:00,235.41,235.52,235.29,235.45,71451.0,228.5236,228.6304,228.4071,228.5624,71451.0
2021-06-29 13:00:00,235.44,235.44,235.22,235.41,29181.0,228.5527,228.5527,228.3391,228.5236,29181.0
2021-06-29 13:10:00,235.41,235.86,235.39,235.76,58447.0,228.5236,228.9604,228.5042,228.8633,58447.0
2021-06-29 13:20:00,235.76,235.82,235.44,235.51,63499.0,228.8633,228.9216,228.5527,228.6207,63499.0
2021-06-29 13:30:00,235.51,235.54,235.16,235.38,63834.0,228.6207,228.6498,228.2809,228.4945,63834.0
2021-06-29 13:40:00,235.37,235.56,235.35,235.55,90787.0,228.4847,228.6692,228.4653,228.6595,90787.0
2021-06-29 13:50:00,235.56,235.9,235.49,235.8,91656.0,228.6692,228.9992,228.6012,228.9022,91656.0
2021-06-29 14:00:00,235.79,235.84,235.6,235.72,52204.0,228.8925,228.941,228.708,228.8245,52204.0
2021-06-29 14:10:00,235.74,235.77,235.6,235.62,48702.0,228.8439,228.873,228.708,228.7274,48702.0
2021-06-29 14:20:00,235.62,236.04,235.51,235.56,104384.0,228.7274,229.1351,228.6207,228.6692,104384.0
2021-06-29 14:30:00,235.56,236.0,235.42,235.97,123249.0,228.6692,229.0963,228.5333,229.0672,123249.0
2021-06-29 14:40:00,236.0,236.04,235.43,235.75,100408.0,229.0963,229.1351,228.543,228.8536,100408.0
2021-06-29 14:50:00,235.75,236.06,235.48,235.73,143649.0,228.8536,229.1546,228.5915,228.8342,143649.0
2021-06-29 15:00:00,235.73,235.8,235.48,235.79,83714.0,228.8342,228.9022,228.5915,228.8925,83714.0
2021-06-29 15:10:00,235.79,236.17,235.75,235.91,209078.0,228.8925,229.2613,228.8536,229.009,209078.0
2021-06-29 15:20:00,235.9,236.49,235.78,236.18,168215.0,228.9992,229.572,228.8828,229.2711,168215.0
2021-06-29 15:30:00,236.15,236.52,236.12,236.26,271881.0,229.2419,229.6011,229.2128,229.3487,271881.0
2021-06-29 15:40:00,236.25,236.4,236.0,236.01,231210.0,229.339,229.4846,229.0963,229.106,231210.0
2021-06-29 15:50:00,235.99,236.42,235.8,235.86,610374.0,229.0866,229.504,228.9022,228.9604,610374.0
2021-06-30 09:30:00,235.11,236.19,235.11,235.77,224158.0,228.2324,229.2808,228.2324,228.873,224158.0
2021-06-30 09:40:00,235.75,236.15,235.29,235.43,80829.0,228.8536,229.2419,228.4071,228.543,80829.0
2021-06-30 09:50:00,235.44,235.48,234.88,235.21,172642.0,228.5527,228.5915,228.0091,228.3294,172642.0
2021-06-30 10:00:00,235.21,235.49,235.11,235.17,74841.0,228.3294,228.6012,228.2324,228.2906,74841.0
2021-06-30 10:10:00,235.19,235.41,234.97,235.15,101058.0,228.31,228.5236,228.0964,228.2712,101058.0
2021-06-30 10:20:00,235.15,235.64,235.12,235.52,98938.0,228.2712,228.7468,228.2421,228.6304,98938.0
2021-06-30 10:30:00,235.49,236.0,235.48,235.87,95657.0,228.6012,229.0963,228.5915,228.9701,95657.0
2021-06-30 10:40:00,235.89,236.03,235.8,235.98,51773.0,228.9895,229.1254,228.9022,229.0769,51773.0
2021-06-30 10:50:00,235.98,236.31,235.94,236.27,54084.0,229.0769,229.3972,229.0381,229.3584,54084.0
2021-06-30 11:00:00,236.28,236.4,236.09,236.23,42094.0,229.3681,229.4846,229.1837,229.3196,42094.0
2021-06-30 11:10:00,236.23,236.25,235.53,235.55,52045.0,229.3196,229.339,228.6401,228.6595,52045.0
2021-06-30 11:20:00,235.55,235.64,235.37,235.5,50060.0,228.6595,228.7468,228.4847,228.6109,50060.0
2021-06-30 11:30:00,235.52,235.63,235.44,235.51,38261.0,228.6304,228.7371,228.5527,228.6207,38261.0
2021-06-30 11:40:00,235.53,235.53,235.13,235.13,56558.0,228.6401,228.6401,228.2518,228.2518,56558.0
2021-06-30 11:50:00,235.14,235.29,234.8,234.82,56089.0,228.2615,228.4071,227.9314,227.9508,56089.0
2021-06-30 12:00:00,234.81,234.86,234.54,234.73,71081.0,227.9411,227.9897,227.679,227.8635,71081.0
2021-06-30 12:10:00,234.73,234.86,234.55,234.74,55499.0,227.8635,227.9897,227.6887,227.8732,55499.0
2021-06-30 12:20:00,234.73,234.74,234.3,234.37,65102.0,227.8635,227.8732,227.446,227.514,65102.0
2021-06-30 12:30:00,234.35,234.49,234.26,234.39,43161.0,227.4946,227.6305,227.4072,227.5334,43161.0
2021-06-30 12:40:00,234.38,234.65,234.36,234.49,35964.0,227.5237,227.7858,227.5043,227.6305,35964.0
2021-06-30 12:50:00,234.46,234.62,234.45,234.53,32314.0,227.6014,227.7567,227.5917,227.6693,32314.0
2021-06-30 13:00:00,234.54,234.68,234.52,234.58,29070.0,227.679,227.8149,227.6596,227.7179,29070.0
2021-06-30 13:10:00,234.57,234.64,234.42,234.63,32878.0,227.7081,227.7761,227.5625,227.7664,32878.0
2021-06-30 13:20:00,234.62,234.69,234.55,234.55,31570.0,227.7567,227.8246,227.6887,227.6887,31570.0
2021-06-30 13:30:00,234.56,234.7,234.52,234.67,42459.0,227.6984,227.8343,227.6596,227.8052,42459.0
2021-06-30 13:40:00,234.66,234.7,234.47,234.47,32082.0,227.7955,227.8343,227.6111,227.6111,32082.0
2021-06-30 13:50:00,234.44,234.46,234.36,234.42,29620.0,227.582,227.6014,227.5043,227.5625,29620.0
2021-06-30 14:00:00,234.43,234.59,234.4,234.57,43040.0,227.5722,227.7276,227.5431,227.7081,43040.0
2021-06-30 14:10:00,234.58,234.58,234.44,234.52,49856.0,227.7179,227.7179,227.582,227.6596,49856.0
2021-06-30 14:20:00,234.51,234.52,234.32,234.34,50103.0,227.6499,227.6596,227.4655,227.4849,50103.0
2021-06-30 14:30:00,234.32,234.54,234.31,234.39,66150.0,227.4655,227.679,227.4558,227.5334,66150.0
2021-06-30 14:40:00,234.37,234.5,234.37,234.39,63479.0,227.514,227.6402,227.514,227.5334,63479.0
2021-06-30 14:50:00,234.4,234.4,233.93,234.09,82173.0,227.5431,227.5431,227.0869,227.2422,82173.0
2021-06-30 15:00:00,234.1,234.28,234.01,234.02,74908.0,227.2519,227.4266,227.1645,227.1742,74908.0
2021-06-30 15:10:00,234.03,234.21,234.0,234.13,94333.0,227.1839,227.3587,227.1548,227.281,94333.0
2021-06-30 15:20:00,234.13,234.4,234.09,234.15,84468.0,227.281,227.5431,227.2422,227.3004,84468.0
2021-06-30 15:30:00,234.17,234.25,233.92,233.98,148752.0,227.3199,227.3975,227.0772,227.1354,148752.0
2021-06-30 15:40:00,233.98,234.26,233.92,234.06,156132.0,227.1354,227.4072,227.0772,227.2131,156132.0
2021-06-30 15:50:00,234.07,234.18,233.82,233.97,421666.0,227.2228,227.3296,226.9801,227.1257,421666.0
2021-07-01 09:30:00,234.2,234.99,234.2,234.39,211241.0,227.349,228.1159,227.349,227.5334,211241.0
2021-07-01 09:40:00,234.41,235.66,234.41,235.52,116055.0,227.5528,228.7663,227.5528,228.6304,116055.0
2021-07-01 09:50:00,235.53,236.12,235.4,235.87,103559.0,228.6401,229.2128,228.5139,228.9701,103559.0
2021-07-01 10:00:00,235.84,236.25,235.82,236.0,84391.0,228.941,229.339,228.9216,229.0963,84391.0
2021-07-01 10:10:00,236.0,236.05,235.44,235.57,59067.0,229.0963,229.1449,228.5527,228.6789,59067.0
2021-07-01 10:20:00,235.56,235.63,235.36,235.47,44477.0,228.6692,228.7371,228.475,228.5818,44477.0
2021-07-01 10:30:00,235.47,235.69,235.37,235.46,44944.0,228.5818,228.7954,228.4847,228.5721,44944.0
2021-07-01 10:40:00,235.46,235.58,235.36,235.46,77236.0,228.5721,228.6886,228.475,228.5721,77236.0
2021-07-01 10:50:00,235.43,235.52,235.17,235.25,46465.0,228.543,228.6304,228.2906,228.3683,46465.0
2021-07-01 11:00:00,235.23,235.39,234.93,235.12,42417.0,228.3488,228.5042,228.0576,228.2421,42417.0
2021-07-01 11:10:00,235.12,235.12,234.72,234.95,52081.0,228.2421,228.2421,227.8538,228.077,52081.0
2021-07-01 11:20:00,234.92,234.97,234.65,234.78,36763.0,228.0479,228.0964,227.7858,227.912,36763.0
2021-07-01 11:30:00,234.82,235.0,234.77,234.99,30853.0,227.9508,228.1256,227.9023,228.1159,30853.0
2021-07-01 11:40:00,234.97,235.12,234.74,234.88,28956.0,228.0964,228.2421,227.8732,228.0091,28956.0
2021-07-01 11:50:00,234.88,235.06,234.82,234.83,46776.0,228.0091,228.1838,227.9508,227.9605,46776.0
2021-07-01 12:00:00,234.84,235.0,234.83,234.9,29615.0,227.9703,228.1256,227.9605,228.0285,29615.0
2021-07-01 12:10:00,234.88,234.9,234.59,234.59,125188.0,228.0091,228.0285,227.7276,227.7276,125188.0
2021-07-01 12:20:00,234.57,234.73,234.42,234.42,26190.0,227.7081,227.8635,227.5625,227.5625,26190.0
2021-07-01 12:30:00,234.41,234.48,234.25,234.27,46768.0,227.5528,227.6208,227.3975,227.4169,46768.0
2021-07-01 12:40:00,234.27,234.33,234.16,234.18,31745.0,227.4169,227.4752,227.3101,227.3296,31745.0
2021-07-01 12:50:00,234.17,234.29,234.17,234.2,31845.0,227.3199,227.4363,227.3199,227.349,31845.0
2021-07-01 13:00:00,234.19,234.19,234.06,234.12,29137.0,227.3393,227.3393,227.2131,227.2713,29137.0
2021-07-01 13:10:00,234.11,234.24,234.04,234.14,33594.0,227.2616,227.3878,227.1937,227.2907,33594.0
2021-07-01 13:20:00,234.14,234.39,234.12,234.27,32073.0,227.2907,227.5334,227.2713,227.4169,32073.0
2021-07-01 13:30:00,234.26,234.58,234.22,234.57,39738.0,227.4072,227.7179,227.3684,227.7081,39738.0
2021-07-01 13:40:00,234.57,234.69,234.5,234.6,66138.0,227.7081,227.8246,227.6402,227.7373,66138.0
2021-07-01 13:50:00,234.6,234.68,234.49,234.61,44233.0,227.7373,227.8149,227.6305,227.747,44233.0
2021-07-01 14:00:00,234.6,234.79,234.59,234.78,51955.0,227.7373,227.9217,227.7276,227.912,51955.0
2021-07-01 14:10:00,234.79,234.8,234.53,234.62,59712.0,227.9217,227.9314,227.6693,227.7567,59712.0
2021-07-01 14:20:00,234.63,234.64,234.33,234.33,65991.0,227.7664,227.7761,227.4752,227.4752,65991.0
2021-07-01 14:30:00,234.33,234.52,234.3,234.47,60018.0,227.4752,227.6596,227.446,227.6111,60018.0
2021-07-01 14:40:00,234.48,234.81,234.42,234.8,45459.0,227.6208,227.9411,227.5625,227.9314,45459.0
2021-07-01 14:50:00,234.79,234.82,234.67,234.7,33174.0,227.9217,227.9508,227.8052,227.8343,33174.0
2021-07-01 15:00:00,234.71,234.79,234.53,234.54,40445.0,227.8441,227.9217,227.6693,227.679,40445.0
2021-07-01 15:10:00,234.54,234.71,234.52,234.71,40356.0,227.679,227.8441,227.6596,227.8441,40356.0
2021-07-01 15:20:00,234.71,234.78,234.63,234.75,55475.0,227.8441,227.912,227.7664,227.8829,55475.0
2021-07-01 15:30:00,234.76,235.14,234.73,235.14,195102.0,227.8926,228.2615,227.8635,228.2615,195102.0
2021-07-01 15:40:00,235.15,235.16,234.75,234.96,117562.0,228.2712,228.2809,227.8829,228.0867,117562.0
2021-07-01 15:50:00,234.98,235.26,234.62,235.23,384119.0,228.1062,228.378,227.7567,228.3488,384119.0
2021-07-02 09:30:00,235.83,237.21,235.82,237.16,223478.0,228.9313,230.2709,228.9216,230.2224,223478.0
2021-07-02 09:40:00,237.13,237.32,236.73,237.09,66656.0,230.1933,230.3777,229.805,230.1544,66656.0
2021-07-02 09:50:00,237.1,237.37,236.97,237.24,47101.0,230.1641,230.4262,230.0379,230.3,47101.0
2021-07-02 10:00:00,237.24,237.38,236.95,237.26,72535.0,230.3,230.4359,230.0185,230.3195,72535.0
2021-07-02 10:10:00,237.24,237.45,236.96,237.42,112853.0,230.3,230.5039,230.0282,230.4748,112853.0
2021-07-02 10:20:00,237.46,237.65,237.37,237.56,61710.0,230.5136,230.6981,230.4262,230.6107,61710.0
2021-07-02 10:30:00,237.53,237.71,237.35,237.45,52755.0,230.5816,230.7563,230.4068,230.5039,52755.0
2021-07-02 10:40:00,237.46,237.55,237.31,237.54,36342.0,230.5136,230.601,230.368,230.5913,36342.0
2021-07-02 10:50:00,237.53,237.8,237.36,237.38,38872.0,230.5816,230.8437,230.4165,230.4359,38872.0
2021-07-02 11:00:00,237.42,237.56,237.36,237.4,37164.0,230.4748,230.6107,230.4165,230.4554,37164.0
2021-07-02 11:10:00,237.4,237.64,237.3,237.33,44181.0,230.4554,230.6883,230.3583,230.3874,44181.0
2021-07-02 11:20:00,237.33,237.47,237.2,237.34,30154.0,230.3874,230.5233,230.2612,230.3971,30154.0
2021-07-02 11:30:00,237.34,237.34,237.06,237.23,22018.0,230.3971,230.3971,230.1253,230.2903,22018.0
2021-07-02 11:40:00,237.27,237.45,237.17,237.41,33486.0,230.3292,230.5039,230.2321,230.4651,33486.0
2021-07-02 11:50:00,237.42,237.73,237.42,237.45,26880.0,230.4748,230.7757,230.4748,230.5039,26880.0
2021-07-02 12:00:00,237.46,237.55,237.36,237.41,31790.0,230.5136,230.601,230.4165,230.4651,31790.0
2021-07-02 12:10:00,237.42,237.43,237.27,237.3,19499.0,230.4748,230.4845,230.3292,230.3583,19499.0
2021-07-02 12:20:00,237.28,237.61,237.27,237.55,15555.0,230.3389,230.6592,230.3292,230.601,15555.0
2021-07-02 12:30:00,237.54,237.6,237.44,237.53,16101.0,230.5913,230.6495,230.4942,230.5816,16101.0
2021-07-02 12:40:00,237.55,237.77,237.48,237.74,25063.0,230.601,230.8145,230.533,230.7854,25063.0
2021-07-02 12:50:00,237.74,238.04,237.69,237.96,47256.0,230.7854,231.0766,230.7369,230.999,47256.0
2021-07-02 13:00:00,237.98,238.12,237.91,238.01,25918.0,231.0184,231.1543,230.9504,231.0475,25918.0
2021-07-02 13:10:00,238.0,238.0,237.83,237.93,22415.0,231.0378,231.0378,230.8728,230.9699,22415.0
2021-07-02 13:20:00,237.96,238.1,237.96,238.06,22505.0,230.999,231.1349,230.999,231.0961,22505.0
2021-07-02 13:30:00,238.08,238.16,237.97,238.04,22844.0,231.1155,231.1931,231.0087,231.0766,22844.0
2021-07-02 13:40:00,238.05,238.26,238.02,238.23,28224.0,231.0863,231.2902,231.0572,231.2611,28224.0
2021-07-02 13:50:00,238.24,238.28,238.15,238.21,29796.0,231.2708,231.3096,231.1834,231.2417,29796.0
2021-07-02 14:00:00,238.2,238.45,238.2,238.36,32761.0,231.232,231.4746,231.232,231.3873,32761.0
2021-07-02 14:10:00,238.35,238.49,238.35,238.43,41408.0,231.3776,231.5135,231.3776,231.4552,41408.0
2021-07-02 14:20:00,238.42,238.6,238.41,238.55,30361.0,231.4455,231.6203,231.4358,231.5717,30361.0
2021-07-02 14:30:00,238.54,238.65,238.5,238.53,50422.0,231.562,231.6688,231.5232,231.5523,50422.0
2021-07-02 14:40:00,238.54,238.55,238.27,238.39,43717.0,231.562,231.5717,231.2999,231.4164,43717.0
2021-07-02 14:50:00,238.39,238.43,238.28,238.35,31605.0,231.4164,231.4552,231.3096,231.3776,31605.0
2021-07-02 15:00:00,238.36,238.54,238.23,238.52,29108.0,231.3873,231.562,231.2611,231.5426,29108.0
2021-07-02 15:10:00,238.51,238.55,238.39,238.39,29462.0,231.5329,231.5717,231.4164,231.4164,29462.0
2021-07-02 15:20:00,238.4,238.42,238.29,238.38,41651.0,231.4261,231.4455,231.3193,231.4067,41651.0
2021-07-02 15:30:00,238.4,238.4,238.21,238.34,55271.0,231.4261,231.4261,231.2417,231.3679,55271.0
2021-07-02 15:40:00,238.38,238.69,238.35,238.6,66911.0,231.4067,231.7076,231.3776,231.6203,66911.0
2021-07-02 15:50:00,238.69,238.78,238.51,238.7,277657.0,231.7076,231.795,231.5329,231.7173,277657.0
2021-07-06 09:30:00,239.48,240.13,238.96,239.19,413488.0,232.4745,233.1055,231.9697,232.193,413488.0
2021-07-06 09:40:00,239.18,240.17,239.08,240.06,94916.0,232.1833,233.1443,232.0862,233.0376,94916.0
2021-07-06 09:50:00,240.05,240.61,240.04,240.14,87224.0,233.0278,233.5715,233.0181,233.1152,87224.0
2021-07-06 10:00:00,240.14,240.14,239.22,239.7,105127.0,233.1152,233.1152,232.2221,232.6881,105127.0
2021-07-06 10:10:00,239.69,240.16,239.61,240.02,78685.0,232.6784,233.1346,232.6007,232.9987,78685.0
2021-07-06 10:20:00,239.99,240.26,239.64,240.2,70328.0,232.9696,233.2317,232.6298,233.1735,70328.0
2021-07-06 10:30:00,240.18,240.29,237.21,239.9,97729.0,233.154,233.2608,230.2709,232.8822,97729.0
2021-07-06 10:40:00,239.89,239.98,239.34,239.41,64804.0,232.8725,232.9599,232.3386,232.4066,64804.0
2021-07-06 10:50:00,239.42,239.44,238.88,238.98,58143.0,232.4163,232.4357,231.8921,231.9891,58143.0
2021-07-06 11:00:00,239.0,239.12,238.55,239.09,117592.0,232.0086,232.125,231.5717,232.0959,117592.0
2021-07-06 11:10:00,239.07,239.07,238.38,238.46,60142.0,232.0765,232.0765,231.4067,231.4844,60142.0
2021-07-06 11:20:00,238.44,238.67,238.27,238.57,55626.0,231.4649,231.6882,231.2999,231.5911,55626.0
2021-07-06 11:30:00,238.54,238.85,238.43,238.62,54342.0,231.562,231.8629,231.4552,231.6397,54342.0
2021-07-06 11:40:00,238.68,238.69,238.33,238.44,41935.0,231.6979,231.7076,231.3582,231.4649,41935.0
2021-07-06 11:50:00,238.44,238.79,238.38,238.63,31950.0,231.4649,231.8047,231.4067,231.6494,31950.0
2021-07-06 12:00:00,238.63,238.63,238.06,238.06,66765.0,231.6494,231.6494,231.0961,231.0961,66765.0
2021-07-06 12:10:00,238.11,238.19,237.57,237.63,82088.0,231.1446,231.2223,230.6204,230.6786,82088.0
2021-07-06 12:20:00,237.62,238.05,237.54,238.03,37505.0,230.6689,231.0863,230.5913,231.0669,37505.0
2021-07-06 12:30:00,238.01,238.07,237.59,237.77,40727.0,231.0475,231.1058,230.6398,230.8145,40727.0
2021-07-06 12:40:00,237.8,238.0,237.79,237.97,31379.0,230.8437,231.0378,230.834,231.0087,31379.0
2021-07-06 12:50:00,237.99,238.32,237.9,238.27,31351.0,231.0281,231.3485,230.9407,231.2999,31351.0
2021-07-06 13:00:00,238.26,238.53,238.16,238.52,30009.0,231.2902,231.5523,231.1931,231.5426,30009.0
2021-07-06 13:10:00,238.5,238.58,238.35,238.46,23759.0,231.5232,231.6008,231.3776,231.4844,23759.0
2021-07-06 13:20:00,238.47,238.53,238.27,238.3,29988.0,231.4941,231.5523,231.2999,231.329,29988.0
2021-07-06 13:30:00,238.3,238.33,238.1,238.21,33274.0,231.329,231.3582,231.1349,231.2417,33274.0
2021-07-06 13:40:00,238.24,238.38,238.14,238.38,24837.0,231.2708,231.4067,231.1737,231.4067,24837.0
2021-07-06 13:50:00,238.44,238.52,238.32,238.52,13082.0,231.4649,231.5426,231.3485,231.5426,13082.0
2021-07-06 14:00:00,238.51,238.67,238.46,238.54,20528.0,231.5329,231.6882,231.4844,231.562,20528.0
2021-07-06 14:10:00,238.54,238.79,238.5,238.74,21139.0,231.562,231.8047,231.5232,231.7562,21139.0
2021-07-06 14:20:00,238.75,238.82,238.7,238.82,15624.0,231.7659,231.8338,231.7173,231.8338,15624.0
2021-07-06 14:30:00,238.82,238.91,238.73,238.88,22753.0,231.8338,231.9212,231.7465,231.8921,22753.0
2021-07-06 14:40:00,238.87,238.87,238.67,238.68,23736.0,231.8824,231.8824,231.6882,231.6979,23736.0
2021-07-06 14:50:00,238.71,238.73,238.54,238.69,32186.0,231.727,231.7465,231.562,231.7076,32186.0
2021-07-06 15:00:00,238.66,238.84,238.51,238.83,29139.0,231.6785,231.8532,231.5329,231.8435,29139.0
2021-07-06 15:10:00,238.82,239.0,238.8,238.94,31958.0,231.8338,232.0086,231.8144,231.9503,31958.0
2021-07-06 15:20:00,238.92,239.2,238.89,239.13,30462.0,231.9309,232.2027,231.9018,232.1348,30462.0
2021-07-06 15:30:00,239.12,239.21,238.93,239.14,50642.0,232.125,232.2124,231.9406,232.1445,50642.0
2021-07-06 15:40:00,239.14,239.5,239.1,239.43,64374.0,232.1445,232.4939,232.1056,232.426,64374.0
2021-07-06 15:50:00,239.45,239.77,239.14,239.61,366416.0,232.4454,232.756,232.1445,232.6007,366416.0
2021-07-07 09:30:00,240.26,240.91,239.35,240.85,195923.0,233.2317,233.8627,232.3483,233.8044,195923.0
2021-07-07 09:40:00,240.8,241.04,239.83,240.05,111792.0,233.7559,233.9889,232.8143,233.0278,111792.0
2021-07-07 09:50:00,240.04,240.06,239.25,239.55,51915.0,233.0181,233.0376,232.2512,232.5425,51915.0
2021-07-07 10:00:00,239.54,239.91,239.2,239.8,78074.0,232.5328,232.8919,232.2027,232.7852,78074.0
2021-07-07 10:10:00,239.78,240.1,239.58,239.9,95643.0,232.7657,233.0764,232.5716,232.8822,95643.0
2021-07-07 10:20:00,239.88,239.92,239.02,239.09,64888.0,232.8628,232.9016,232.028,232.0959,64888.0
2021-07-07 10:30:00,239.07,239.31,238.89,239.07,73779.0,232.0765,232.3095,231.9018,232.0765,73779.0
2021-07-07 10:40:00,239.1,239.18,238.3,238.51,122644.0,232.1056,232.1833,231.329,231.5329,122644.0
2021-07-07 10:50:00,238.52,238.94,238.36,238.94,47501.0,231.5426,231.9503,231.3873,231.9503,47501.0
2021-07-07 11:00:00,238.91,239.11,238.6,238.85,43314.0,231.9212,232.1153,231.6203,231.8629,43314.0
2021-07-07 11:10:00,238.86,239.34,238.75,239.27,32594.0,231.8727,232.3386,231.7659,232.2707,32594.0
2021-07-07 11:20:00,239.25,239.32,239.1,239.27,39681.0,232.2512,232.3192,232.1056,232.2707,39681.0
2021-07-07 11:30:00,239.29,239.33,239.01,239.14,35808.0,232.2901,232.3289,232.0183,232.1445,35808.0
2021-07-07 11:40:00,239.15,239.52,239.15,239.48,34357.0,232.1542,232.5133,232.1542,232.4745,34357.0
2021-07-07 11:50:00,239.46,239.57,239.22,239.34,30464.0,232.4551,232.5619,232.2221,232.3386,30464.0
2021-07-07 12:00:00,239.34,239.48,239.16,239.29,49529.0,232.3386,232.4745,232.1639,232.2901,49529.0
2021-07-07 12:10:00,239.29,239.48,239.26,239.36,26797.0,232.2901,232.4745,232.261,232.358,26797.0
2021-07-07 12:20:00,239.37,239.39,239.2,239.23,45251.0,232.3677,232.3872,232.2027,232.2318,45251.0
2021-07-07 12:30:00,239.22,239.42,239.14,239.29,29649.0,232.2221,232.4163,232.1445,232.2901,29649.0
2021-07-07 12:40:00,239.29,239.41,239.26,239.41,31215.0,232.2901,232.4066,232.261,232.4066,31215.0
2021-07-07 12:50:00,239.39,239.62,239.37,239.6,28444.0,232.3872,232.6104,232.3677,232.591,28444.0
2021-07-07 13:00:00,239.61,239.61,239.31,239.48,23209.0,232.6007,232.6007,232.3095,232.4745,23209.0
2021-07-07 13:10:00,239.47,239.6,239.41,239.48,19987.0,232.4648,232.591,232.4066,232.4745,19987.0
2021-07-07 13:20:00,239.53,239.56,239.24,239.39,24053.0,232.5231,232.5522,232.2415,232.3872,24053.0
2021-07-07 13:30:00,239.4,239.44,239.3,239.34,22108.0,232.3969,232.4357,232.2998,232.3386,22108.0
2021-07-07 13:40:00,239.33,239.55,239.3,239.52,20591.0,232.3289,232.5425,232.2998,232.5133,20591.0
2021-07-07 13:50:00,239.52,239.58,239.31,239.37,30729.0,232.5133,232.5716,232.3095,232.3677,30729.0
2021-07-07 14:00:00,239.42,239.88,239.35,239.72,31485.0,232.4163,232.8628,232.3483,232.7075,31485.0
2021-07-07 14:10:00,239.74,239.93,239.58,239.93,44313.0,232.7269,232.9114,232.5716,232.9114,44313.0
2021-07-07 14:20:00,239.95,239.95,239.66,239.87,42477.0,232.9308,232.9308,232.6493,232.8531,42477.0
2021-07-07 14:30:00,239.85,239.94,239.77,239.77,26735.0,232.8337,232.9211,232.756,232.756,26735.0
2021-07-07 14:40:00,239.8,240.08,239.79,240.06,38662.0,232.7852,233.057,232.7754,233.0376,38662.0
2021-07-07 14:50:00,240.06,240.17,239.96,240.05,38511.0,233.0376,233.1443,232.9405,233.0278,38511.0
2021-07-07 15:00:00,240.04,240.18,239.99,240.13,43268.0,233.0181,233.154,232.9696,233.1055,43268.0
2021-07-07 15:10:00,240.13,240.16,239.85,239.96,92331.0,233.1055,233.1346,232.8337,232.9405,92331.0
2021-07-07 15:20:00,239.96,240.16,239.93,240.02,65206.0,232.9405,233.1346,232.9114,232.9987,65206.0
2021-07-07 15:30:00,240.03,240.14,239.96,240.03,44702.0,233.0084,233.1152,232.9405,233.0084,44702.0
2021-07-07 15:40:00,240.04,240.1,239.92,239.96,71304.0,233.0181,233.0764,232.9016,232.9405,71304.0
2021-07-07 15:50:00,239.96,240.27,239.89,240.26,231489.0,232.9405,233.2414,232.8725,233.2317,231489.0
2021-07-08 09:30:00,236.97,237.01,235.91,236.69,304661.0,230.0379,230.0768,229.009,229.7661,304661.0
2021-07-08 09:40:00,236.8,236.85,235.53,235.73,173713.0,229.8729,229.9215,228.6401,228.8342,173713.0
2021-07-08 09:50:00,235.71,236.97,235.55,236.96,134959.0,228.8148,230.0379,228.6595,230.0282,134959.0
2021-07-08 10:00:00,236.94,237.07,236.35,236.35,84866.0,230.0088,230.135,229.4361,229.4361,84866.0
2021-07-08 10:10:00,236.29,236.73,235.77,235.77,77229.0,229.3778,229.805,228.873,228.873,77229.0
2021-07-08 10:20:00,235.75,235.77,234.9,235.63,131313.0,228.8536,228.873,228.0285,228.7371,131313.0
2021-07-08 10:30:00,235.79,235.92,234.78,234.91,141584.0,228.8925,229.0187,227.912,228.0382,141584.0
2021-07-08 10:40:00,234.9,235.28,234.66,234.78,131630.0,228.0285,228.3974,227.7955,227.912,131630.0
2021-07-08 10:50:00,234.73,235.1,234.56,234.63,141501.0,227.8635,228.2226,227.6984,227.7664,141501.0
2021-07-08 11:00:00,234.64,235.49,234.55,235.42,168265.0,227.7761,228.6012,227.6887,228.5333,168265.0
2021-07-08 11:10:00,235.42,235.92,235.29,235.87,106776.0,228.5333,229.0187,228.4071,228.9701,106776.0
2021-07-08 11:20:00,235.86,236.19,235.86,235.97,58980.0,228.9604,229.2808,228.9604,229.0672,58980.0
2021-07-08 11:30:00,235.99,236.12,235.65,236.08,56935.0,229.0866,229.2128,228.7566,229.174,56935.0
2021-07-08 11:40:00,236.11,236.64,236.07,236.63,78888.0,229.2031,229.7176,229.1643,229.7079,78888.0
2021-07-08 11:50:00,236.64,236.78,236.38,236.66,69066.0,229.7176,229.8535,229.4652,229.737,69066.0
2021-07-08 12:00:00,236.67,236.93,236.6,236.64,52341.0,229.7467,229.9991,229.6788,229.7176,52341.0
2021-07-08 12:10:00,236.64,236.64,236.13,236.2,76322.0,229.7176,229.7176,229.2225,229.2905,76322.0
2021-07-08 12:20:00,236.17,236.19,235.74,236.02,114235.0,229.2613,229.2808,228.8439,229.1157,114235.0
2021-07-08 12:30:00,236.01,236.29,235.97,236.14,55281.0,229.106,229.3778,229.0672,229.2322,55281.0
2021-07-08 12:40:00,236.12,236.37,236.06,236.3,43169.0,229.2128,229.4555,229.1546,229.3875,43169.0
2021-07-08 12:50:00,236.32,236.42,236.14,236.14,44128.0,229.407,229.504,229.2322,229.2322,44128.0
2021-07-08 13:00:00,236.14,236.25,236.03,236.14,37858.0,229.2322,229.339,229.1254,229.2322,37858.0
2021-07-08 13:10:00,236.16,236.2,235.88,236.07,35870.0,229.2516,229.2905,228.9798,229.1643,35870.0
2021-07-08 13:20:00,236.04,236.07,235.88,235.97,45646.0,229.1351,229.1643,228.9798,229.0672,45646.0
2021-07-08 13:30:00,235.99,236.27,235.98,236.23,41724.0,229.0866,229.3584,229.0769,229.3196,41724.0
2021-07-08 13:40:00,236.23,236.41,236.2,236.28,43686.0,229.3196,229.4943,229.2905,229.3681,43686.0
2021-07-08 13:50:00,236.27,236.37,236.01,236.04,68060.0,229.3584,229.4555,229.106,229.1351,68060.0
2021-07-08 14:00:00,236.06,236.12,235.66,235.7,49199.0,229.1546,229.2128,228.7663,228.8051,49199.0
2021-07-08 14:10:00,235.7,235.93,235.58,235.59,55251.0,228.8051,229.0284,228.6886,228.6983,55251.0
2021-07-08 14:20:00,235.59,235.68,235.48,235.66,45659.0,228.6983,228.7857,228.5915,228.7663,45659.0
2021-07-08 14:30:00,235.69,235.96,235.61,235.93,49502.0,228.7954,229.0575,228.7177,229.0284,49502.0
2021-07-08 14:40:00,235.94,236.09,235.84,235.84,49954.0,229.0381,229.1837,228.941,228.941,49954.0
2021-07-08 14:50:00,235.84,236.16,235.79,236.0,36457.0,228.941,229.2516,228.8925,229.0963,36457.0
2021-07-08 15:00:00,236.0,236.32,235.99,236.1,50564.0,229.0963,229.407,229.0866,229.1934,50564.0
2021-07-08 15:10:00,236.1,236.12,235.73,235.85,54182.0,229.1934,229.2128,228.8342,228.9507,54182.0
2021-07-08 15:20:00,235.92,236.23,235.82,236.14,54789.0,229.0187,229.3196,228.9216,229.2322,54789.0
2021-07-08 15:30:00,236.15,236.8,236.12,236.79,95969.0,229.2419,229.8729,229.2128,229.8632,95969.0
2021-07-08 15:40:00,236.83,236.85,236.06,236.12,129843.0,229.902,229.9215,229.1546,229.2128,129843.0
2021-07-08 15:50:00,236.09,236.72,235.88,236.72,327602.0,229.1837,229.7953,228.9798,229.7953,327602.0
2021-07-09 09:30:00,238.76,239.21,237.55,238.31,258973.0,231.7756,232.2124,230.601,231.3387,258973.0
2021-07-09 09:40:00,238.29,238.89,237.63,237.65,100023.0,231.3193,231.9018,230.6786,230.6981,100023.0
2021-07-09 09:50:00,237.63,238.3,237.42,238.26,80242.0,230.6786,231.329,230.4748,231.2902,80242.0
2021-07-09 10:00:00,238.3,239.14,238.18,238.5,200265.0,231.329,232.1445,231.2125,231.5232,200265.0
2021-07-09 10:10:00,238.52,238.62,238.02,238.36,190257.0,231.5426,231.6397,231.0572,231.3873,190257.0
2021-07-09 10:20:00,238.31,238.31,237.58,237.58,58698.0,231.3387,231.3387,230.6301,230.6301,58698.0
2021-07-09 10:30:00,237.61,237.95,237.6,237.94,56502.0,230.6592,230.9893,230.6495,230.9796,56502.0
2021-07-09 10:40:00,237.95,238.65,237.85,238.5,48059.0,230.9893,231.6688,230.8922,231.5232,48059.0
2021-07-09 10:50:00,238.49,238.72,238.42,238.49,44646.0,231.5135,231.7367,231.4455,231.5135,44646.0
2021-07-09 11:00:00,238.5,238.8,238.44,238.75,71830.0,231.5232,231.8144,231.4649,231.7659,71830.0
2021-07-09 11:10:00,238.76,238.95,238.72,238.88,45251.0,231.7756,231.96,231.7367,231.8921,45251.0
2021-07-09 11:20:00,238.89,239.1,238.78,238.97,40014.0,231.9018,232.1056,231.795,231.9794,40014.0
2021-07-09 11:30:00,239.01,239.25,238.95,239.17,69602.0,232.0183,232.2512,231.96,232.1736,69602.0
2021-07-09 11:40:00,239.17,239.4,239.12,239.12,64126.0,232.1736,232.3969,232.125,232.125,64126.0
2021-07-09 11:50:00,239.16,239.45,239.12,239.18,59882.0,232.1639,232.4454,232.125,232.1833,59882.0
2021-07-09 12:00:00,239.2,239.33,239.1,239.24,30425.0,232.2027,232.3289,232.1056,232.2415,30425.0
2021-07-09 12:10:00,239.24,239.24,238.94,238.94,41119.0,232.2415,232.2415,231.9503,231.9503,41119.0
2021-07-09 12:20:00,238.9,238.92,238.54,238.72,47369.0,231.9115,231.9309,231.562,231.7367,47369.0
2021-07-09 12:30:00,238.76,238.8,238.51,238.73,23882.0,231.7756,231.8144,231.5329,231.7465,23882.0
2021-07-09 12:40:00,238.73,238.89,238.63,238.73,37711.0,231.7465,231.9018,231.6494,231.7465,37711.0
2021-07-09 12:50:00,238.76,239.01,238.63,238.94,70349.0,231.7756,232.0183,231.6494,231.9503,70349.0
2021-07-09 13:00:00,238.96,238.96,238.59,238.72,37203.0,231.9697,231.9697,231.6106,231.7367,37203.0
2021-07-09 13:10:00,238.72,239.06,238.71,238.94,39776.0,231.7367,232.0668,231.727,231.9503,39776.0
2021-07-09 13:20:00,238.95,239.25,238.95,239.25,46598.0,231.96,232.2512,231.96,232.2512,46598.0
2021-07-09 13:30:00,239.25,239.31,239.0,239.17,27596.0,232.2512,232.3095,232.0086,232.1736,27596.0
2021-07-09 13:40:00,239.14,239.34,239.11,239.25,29317.0,232.1445,232.3386,232.1153,232.2512,29317.0
2021-07-09 13:50:00,239.24,239.36,239.14,239.24,37578.0,232.2415,232.358,232.1445,232.2415,37578.0
2021-07-09 14:00:00,239.26,239.3,239.09,239.13,23860.0,232.261,232.2998,232.0959,232.1348,23860.0
2021-07-09 14:10:00,239.13,239.2,238.97,239.08,26227.0,232.1348,232.2027,231.9794,232.0862,26227.0
2021-07-09 14:20:00,239.08,239.09,238.95,238.96,25088.0,232.0862,232.0959,231.96,231.9697,25088.0
2021-07-09 14:30:00,238.95,239.05,238.92,238.98,20490.0,231.96,232.0571,231.9309,231.9891,20490.0
2021-07-09 14:40:00,238.98,239.07,238.89,238.92,36806.0,231.9891,232.0765,231.9018,231.9309,36806.0
2021-07-09 14:50:00,238.88,239.07,238.88,238.98,21289.0,231.8921,232.0765,231.8921,231.9891,21289.0
2021-07-09 15:00:00,239.0,239.12,238.85,239.05,41703.0,232.0086,232.125,231.8629,232.0571,41703.0
2021-07-09 15:10:00,239.04,239.15,239.0,239.06,27171.0,232.0474,232.1542,232.0086,232.0668,27171.0
2021-07-09 15:20:00,239.06,239.12,238.87,238.99,37019.0,232.0668,232.125,231.8824,231.9989,37019.0
2021-07-09 15:30:00,238.98,239.04,238.85,238.86,59812.0,231.9891,232.0474,231.8629,231.8727,59812.0
2021-07-09 15:40:00,238.85,238.95,238.74,238.85,80301.0,231.8629,231.96,231.7562,231.8629,80301.0
2021-07-09 15:50:00,238.86,238.95,238.39,238.45,295789.0,231.8727,231.96,231.4164,231.4746,295789.0
2021-07-12 09:30:00,237.21,238.27,237.21,237.94,320777.0,230.2709,231.2999,230.2709,230.9796,320777.0
2021-07-12 09:40:00,237.96,238.39,237.63,238.32,117475.0,230.999,231.4164,230.6786,231.3485,117475.0
2021-07-12 09:50:00,238.34,238.35,237.5,237.85,66098.0,231.3679,231.3776,230.5524,230.8922,66098.0
2021-07-12 10:00:00,237.91,238.35,237.6,238.2,54674.0,230.9504,231.3776,230.6495,231.232,54674.0
2021-07-12 10:10:00,238.17,238.34,237.74,238.3,66132.0,231.2028,231.3679,230.7854,231.329,66132.0
2021-07-12 10:20:00,238.32,238.51,238.09,238.13,51553.0,231.3485,231.5329,231.1252,231.164,51553.0
2021-07-12 10:30:00,238.14,238.29,238.04,238.2,42576.0,231.1737,231.3193,231.0766,231.232,42576.0
2021-07-12 10:40:00,238.21,238.36,237.87,237.88,52106.0,231.2417,231.3873,230.9116,230.9213,52106.0
2021-07-12 10:50:00,237.85,238.23,237.8,238.04,41974.0,230.8922,231.2611,230.8437,231.0766,41974.0
2021-07-12 11:00:00,238.03,238.18,237.85,238.14,41080.0,231.0669,231.2125,230.8922,231.1737,41080.0
2021-07-12 11:10:00,238.14,238.25,238.07,238.09,44920.0,231.1737,231.2805,231.1058,231.1252,44920.0
2021-07-12 11:20:00,238.13,238.13,237.79,237.96,43803.0,231.164,231.164,230.834,230.999,43803.0
2021-07-12 11:30:00,238.0,238.01,237.68,237.81,52603.0,231.0378,231.0475,230.7272,230.8534,52603.0
2021-07-12 11:40:00,237.81,238.02,237.79,237.93,28264.0,230.8534,231.0572,230.834,230.9699,28264.0
2021-07-12 11:50:00,237.91,238.02,237.86,237.94,33776.0,230.9504,231.0572,230.9019,230.9796,33776.0
2021-07-12 12:00:00,237.93,237.99,237.82,237.85,36699.0,230.9699,231.0281,230.8631,230.8922,36699.0
2021-07-12 12:10:00,237.88,238.28,237.83,238.15,121263.0,230.9213,231.3096,230.8728,231.1834,121263.0
2021-07-12 12:20:00,238.14,238.2,238.04,238.11,36033.0,231.1737,231.232,231.0766,231.1446,36033.0
2021-07-12 12:30:00,238.12,238.3,238.08,238.3,33728.0,231.1543,231.329,231.1155,231.329,33728.0
2021-07-12 12:40:00,238.31,238.43,238.24,238.4,34339.0,231.3387,231.4552,231.2708,231.4261,34339.0
2021-07-12 12:50:00,238.41,238.42,238.19,238.29,80314.0,231.4358,231.4455,231.2223,231.3193,80314.0
2021-07-12 13:00:00,238.28,238.33,238.18,238.31,90773.0,231.3096,231.3582,231.2125,231.3387,90773.0
2021-07-12 13:10:00,238.32,238.47,238.21,238.36,95970.0,231.3485,231.4941,231.2417,231.3873,95970.0
2021-07-12 13:20:00,238.39,238.42,238.23,238.37,43196.0,231.4164,231.4455,231.2611,231.397,43196.0
2021-07-12 13:30:00,238.38,238.41,238.28,238.36,163698.0,231.4067,231.4358,231.3096,231.3873,163698.0
2021-07-12 13:40:00,238.34,238.4,238.07,238.07,115939.0,231.3679,231.4261,231.1058,231.1058,115939.0
2021-07-12 13:50:00,238.1,238.19,238.03,238.17,31761.0,231.1349,231.2223,231.0669,231.2028,31761.0
2021-07-12 14:00:00,238.18,238.36,238.15,238.27,56623.0,231.2125,231.3873,231.1834,231.2999,56623.0
2021-07-12 14:10:00,238.27,238.31,238.12,238.2,72292.0,231.2999,231.3387,231.1543,231.232,72292.0
2021-07-12 14:20:00,238.17,238.25,238.11,238.17,103888.0,231.2028,231.2805,231.1446,231.2028,103888.0
2021-07-12 14:30:00,238.17,238.23,238.04,238.04,73142.0,231.2028,231.2611,231.0766,231.0766,73142.0
2021-07-12 14:40:00,238.04,238.2,238.04,238.11,36718.0,231.0766,231.232,231.0766,231.1446,36718.0
2021-07-12 14:50:00,238.12,238.2,238.02,238.02,44308.0,231.1543,231.232,231.0572,231.0572,44308.0
2021-07-12 15:00:00,238.02,238.05,237.81,238.03,54741.0,231.0572,231.0863,230.8534,231.0669,54741.0
2021-07-12 15:10:00,238.02,238.15,237.97,238.13,71844.0,231.0572,231.1834,231.0087,231.164,71844.0
2021-07-12 15:20:00,238.11,238.19,238.02,238.12,74334.0,231.1446,231.2223,231.0572,231.1543,74334.0
2021-07-12 15:30:00,238.11,238.2,238.0,238.09,68137.0,231.1446,231.232,231.0378,231.1252,68137.0
2021-07-12 15:40:00,238.09,238.16,237.91,237.96,91488.0,231.1252,231.1931,230.9504,230.999,91488.0
2021-07-12 15:50:00,237.95,238.18,237.64,237.87,375449.0,230.9893,231.2125,230.6883,230.9116,375449.0
2021-07-13 09:30:00,238.25,240.19,238.25,239.61,239254.0,231.2805,233.1637,231.2805,232.6007,239254.0
2021-07-13 09:40:00,239.64,240.39,239.35,240.39,82798.0,232.6298,233.3579,232.3483,233.3579,82798.0
2021-07-13 09:50:00,240.41,240.59,239.83,239.88,76057.0,233.3773,233.552,232.8143,232.8628,76057.0
2021-07-13 10:00:00,239.92,240.47,239.51,240.35,77523.0,232.9016,233.4356,232.5036,233.3191,77523.0
2021-07-13 10:10:00,240.33,240.59,240.09,240.24,63832.0,233.2997,233.552,233.0667,233.2123,63832.0
2021-07-13 10:20:00,240.26,240.61,240.07,240.61,50626.0,233.2317,233.5715,233.0473,233.5715,50626.0
2021-07-13 10:30:00,240.62,241.28,240.5,241.24,66248.0,233.5812,234.2219,233.4647,234.183,66248.0
2021-07-13 10:40:00,241.18,241.3,240.76,240.95,49973.0,234.1248,234.2413,233.7171,233.9015,49973.0
2021-07-13 10:50:00,240.93,241.25,240.85,241.1,80203.0,233.8821,234.1927,233.8044,234.0471,80203.0
2021-07-13 11:00:00,241.11,241.44,240.95,241.2,184071.0,234.0568,234.3772,233.9015,234.1442,184071.0
2021-07-13 11:10:00,241.21,241.45,241.13,241.35,63033.0,234.1539,234.3869,234.0763,234.2898,63033.0
2021-07-13 11:20:00,241.4,241.83,241.4,241.77,56202.0,234.3384,234.7558,234.3384,234.6975,56202.0
2021-07-13 11:30:00,241.74,241.93,241.63,241.77,52515.0,234.6684,234.8528,234.5616,234.6975,52515.0
2021-07-13 11:40:00,241.8,242.04,241.8,241.92,58936.0,234.7267,234.9596,234.7267,234.8431,58936.0
2021-07-13 11:50:00,241.91,242.0,241.79,241.94,56384.0,234.8334,234.9208,234.7169,234.8626,56384.0
2021-07-13 12:00:00,241.94,242.04,241.67,241.84,57729.0,234.8626,234.9596,234.6005,234.7655,57729.0
2021-07-13 12:10:00,241.83,241.87,241.43,241.58,117425.0,234.7558,234.7946,234.3675,234.5131,117425.0
2021-07-13 12:20:00,241.59,241.64,241.37,241.47,57871.0,234.5228,234.5713,234.3092,234.4063,57871.0
2021-07-13 12:30:00,241.48,241.48,241.21,241.32,68977.0,234.416,234.416,234.1539,234.2607,68977.0
2021-07-13 12:40:00,241.33,241.54,241.21,241.54,66008.0,234.2704,234.4743,234.1539,234.4743,66008.0
2021-07-13 12:50:00,241.55,241.8,241.52,241.72,67466.0,234.484,234.7267,234.4548,234.649,67466.0
2021-07-13 13:00:00,241.72,241.88,241.62,241.86,45199.0,234.649,234.8043,234.5519,234.7849,45199.0
2021-07-13 13:10:00,241.86,241.87,241.08,241.13,52189.0,234.7849,234.7946,234.0277,234.0763,52189.0
2021-07-13 13:20:00,241.12,241.31,240.82,241.07,53176.0,234.0665,234.251,233.7753,234.018,53176.0
2021-07-13 13:30:00,241.05,241.12,240.58,240.7,47622.0,233.9986,234.0665,233.5423,233.6588,47622.0
2021-07-13 13:40:00,240.73,241.05,240.42,240.96,30630.0,233.688,233.9986,233.387,233.9112,30630.0
2021-07-13 13:50:00,240.94,241.01,240.8,240.93,61477.0,233.8918,233.9598,233.7559,233.8821,61477.0
2021-07-13 14:00:00,240.91,240.91,240.2,240.82,47469.0,233.8627,233.8627,233.1735,233.7753,47469.0
2021-07-13 14:10:00,240.78,241.0,240.76,240.85,34637.0,233.7365,233.9501,233.7171,233.8044,34637.0
2021-07-13 14:20:00,240.84,241.28,240.75,241.13,52258.0,233.7947,234.2219,233.7074,234.0763,52258.0
2021-07-13 14:30:00,241.13,241.39,241.06,241.21,44145.0,234.0763,234.3286,234.0083,234.1539,44145.0
2021-07-13 14:40:00,241.26,241.3,240.97,241.21,96221.0,234.2024,234.2413,233.9209,234.1539,96221.0
2021-07-13 14:50:00,241.21,241.33,241.09,241.29,92668.0,234.1539,234.2704,234.0374,234.2316,92668.0
2021-07-13 15:00:00,241.27,241.5,241.18,241.49,76678.0,234.2122,234.4354,234.1248,234.4257,76678.0
2021-07-13 15:10:00,241.48,241.8,241.35,241.75,100202.0,234.416,234.7267,234.2898,234.6781,100202.0
2021-07-13 15:20:00,241.75,241.95,241.74,241.89,119663.0,234.6781,234.8723,234.6684,234.814,119663.0
2021-07-13 15:30:00,241.9,241.92,241.67,241.87,124878.0,234.8237,234.8431,234.6005,234.7946,124878.0
2021-07-13 15:40:00,241.86,242.02,241.79,241.95,163118.0,234.7849,234.9402,234.7169,234.8723,163118.0
2021-07-13 15:50:00,241.96,242.44,241.72,242.4,629287.0,234.882,235.3479,234.649,235.3091,629287.0
2021-07-14 09:30:00,243.22,244.86,242.82,243.03,413289.0,236.1051,237.6971,235.7168,235.9207,413289.0
2021-07-14 09:40:00,243.03,245.2,242.94,245.14,182285.0,235.9207,238.0272,235.8333,237.9689,182285.0
2021-07-14 09:50:00,245.2,245.61,244.6,244.76,197743.0,238.0272,238.4252,237.4447,237.6001,197743.0
2021-07-14 10:00:00,244.79,245.61,244.69,245.55,120131.0,237.6292,238.4252,237.5321,238.367,120131.0
2021-07-14 10:10:00,245.52,245.58,245.01,245.39,211773.0,238.3378,238.3961,237.8427,238.2116,211773.0
2021-07-14 10:20:00,245.4,245.61,245.11,245.24,125224.0,238.2213,238.4252,237.9398,238.066,125224.0
2021-07-14 10:30:00,245.29,245.73,244.77,245.06,141349.0,238.1146,238.5417,237.6098,237.8913,141349.0
2021-07-14 10:40:00,245.08,245.9,245.03,245.83,66117.0,237.9107,238.7067,237.8622,238.6388,66117.0
2021-07-14 10:50:00,245.84,245.93,245.0,245.28,137240.0,238.6485,238.7358,237.833,238.1049,137240.0
2021-07-14 11:00:00,245.25,245.6,245.21,245.5,150055.0,238.0757,238.4155,238.0369,238.3184,150055.0
2021-07-14 11:10:00,245.48,245.92,245.39,245.87,83555.0,238.299,238.7261,238.2116,238.6776,83555.0
2021-07-14 11:20:00,245.85,245.94,245.42,245.49,93572.0,238.6582,238.7455,238.2408,238.3087,93572.0
2021-07-14 11:30:00,245.52,245.82,245.41,245.75,74517.0,238.3378,238.6291,238.231,238.5611,74517.0
2021-07-14 11:40:00,245.74,245.96,245.59,245.83,97730.0,238.5514,238.765,238.4058,238.6388,97730.0
2021-07-14 11:50:00,245.84,245.92,245.23,245.25,95032.0,238.6485,238.7261,238.0563,238.0757,95032.0
2021-07-14 12:00:00,245.25,245.52,245.14,245.39,62349.0,238.0757,238.3378,237.9689,238.2116,62349.0
2021-07-14 12:10:00,245.33,245.62,245.23,245.49,60910.0,238.1534,238.4349,238.0563,238.3087,60910.0
2021-07-14 12:20:00,245.49,245.82,245.49,245.71,50170.0,238.3087,238.6291,238.3087,238.5223,50170.0
2021-07-14 12:30:00,245.72,245.97,245.7,245.9,47227.0,238.532,238.7747,238.5126,238.7067,47227.0
2021-07-14 12:40:00,245.92,246.18,245.91,246.04,66925.0,238.7261,238.9785,238.7164,238.8426,66925.0
2021-07-14 12:50:00,246.08,246.15,245.76,245.79,73881.0,238.8814,238.9494,238.5708,238.5999,73881.0
2021-07-14 13:00:00,245.83,245.85,245.51,245.59,68566.0,238.6388,238.6582,238.3281,238.4058,68566.0
2021-07-14 13:10:00,245.57,245.65,245.41,245.54,49907.0,238.3864,238.464,238.231,238.3572,49907.0
2021-07-14 13:20:00,245.52,245.96,245.45,245.93,168932.0,238.3378,238.765,238.2699,238.7358,168932.0
2021-07-14 13:30:00,245.92,246.57,245.92,246.52,120372.0,238.7261,239.3571,238.7261,239.3086,120372.0
2021-07-14 13:40:00,246.5,246.51,246.09,246.1,91245.0,239.2892,239.2989,238.8912,238.9009,91245.0
2021-07-14 13:50:00,246.09,246.2,246.0,246.01,140272.0,238.8912,238.9979,238.8038,238.8135,140272.0
2021-07-14 14:00:00,246.01,246.38,246.0,246.15,199147.0,238.8135,239.1727,238.8038,238.9494,199147.0
2021-07-14 14:10:00,246.11,246.81,245.91,246.47,124967.0,238.9106,239.5901,238.7164,239.26,124967.0
2021-07-14 14:20:00,246.44,246.59,245.96,246.01,88221.0,239.2309,239.3765,238.765,238.8135,88221.0
2021-07-14 14:30:00,246.02,246.05,245.8,245.8,61519.0,238.8232,238.8523,238.6096,238.6096,61519.0
2021-07-14 14:40:00,245.8,245.8,245.43,245.5,125911.0,238.6096,238.6096,238.2505,238.3184,125911.0
2021-07-14 14:50:00,245.48,245.55,245.32,245.42,51012.0,238.299,238.367,238.1437,238.2408,51012.0
2021-07-14 15:00:00,245.41,245.76,245.32,245.73,92900.0,238.231,238.5708,238.1437,238.5417,92900.0
2021-07-14 15:10:00,245.74,245.95,245.68,245.78,149596.0,238.5514,238.7553,238.4931,238.5902,149596.0
2021-07-14 15:20:00,245.77,246.02,245.75,245.88,50311.0,238.5805,238.8232,238.5611,238.6873,50311.0
2021-07-14 15:30:00,245.86,246.17,245.74,246.1,111456.0,238.6679,238.9688,238.5514,238.9009,111456.0
2021-07-14 15:40:00,246.1,246.26,245.92,246.15,226289.0,238.9009,239.0562,238.7261,238.9494,226289.0
2021-07-14 15:50:00,246.15,246.46,245.93,246.05,629252.0,238.9494,239.2503,238.7358,238.8523,629252.0
2021-07-15 09:30:00,245.84,248.22,245.31,246.98,330148.0,238.6485,240.9588,238.134,239.7551,330148.0
2021-07-15 09:40:00,246.88,247.15,245.9,246.92,125074.0,239.658,239.9201,238.7067,239.6969,125074.0
2021-07-15 09:50:00,246.88,247.06,246.04,246.94,127346.0,239.658,239.8328,238.8426,239.7163,127346.0
2021-07-15 10:00:00,246.93,247.24,246.43,247.19,88135.0,239.7066,240.0075,239.2212,239.959,88135.0
2021-07-15 10:10:00,247.18,247.76,247.02,247.57,93851.0,239.9493,240.5123,239.794,240.3279,93851.0
2021-07-15 10:20:00,247.49,248.37,247.38,247.47,103266.0,240.2502,241.1045,240.1434,240.2308,103266.0
2021-07-15 10:30:00,247.46,248.13,247.38,247.86,100033.0,240.2211,240.8715,240.1434,240.6094,100033.0
2021-07-15 10:40:00,247.85,247.94,247.15,247.26,146040.0,240.5997,240.687,239.9201,240.0269,146040.0
2021-07-15 10:50:00,247.25,247.95,247.09,247.74,70428.0,240.0172,240.6967,239.8619,240.4929,70428.0
2021-07-15 11:00:00,247.73,247.79,247.35,247.44,72304.0,240.4832,240.5414,240.1143,240.2017,72304.0
2021-07-15 11:10:00,247.41,247.61,247.04,247.37,51295.0,240.1725,240.3667,239.8134,240.1337,51295.0
2021-07-15 11:20:00,247.38,247.68,247.24,247.65,59005.0,240.1434,240.4346,240.0075,240.4055,59005.0
2021-07-15 11:30:00,247.65,247.84,247.38,247.38,86444.0,240.4055,240.59,240.1434,240.1434,86444.0
2021-07-15 11:40:00,247.4,247.58,247.29,247.49,79469.0,240.1628,240.3376,240.0561,240.2502,79469.0
2021-07-15 11:50:00,247.49,247.52,246.93,246.97,52050.0,240.2502,240.2793,239.7066,239.7454,52050.0
2021-07-15 12:00:00,246.95,246.95,246.4,246.42,83586.0,239.726,239.726,239.1921,239.2115,83586.0
2021-07-15 12:10:00,246.4,246.77,246.35,246.75,247492.0,239.1921,239.5513,239.1436,239.5318,247492.0
2021-07-15 12:20:00,246.75,247.0,246.65,246.93,51457.0,239.5318,239.7745,239.4348,239.7066,51457.0
2021-07-15 12:30:00,246.92,247.17,246.92,247.1,34134.0,239.6969,239.9396,239.6969,239.8716,34134.0
2021-07-15 12:40:00,247.09,247.19,246.96,247.18,36235.0,239.8619,239.959,239.7357,239.9493,36235.0
2021-07-15 12:50:00,247.17,247.44,247.06,247.17,56699.0,239.9396,240.2017,239.8328,239.9396,56699.0
2021-07-15 13:00:00,247.15,247.22,246.85,247.16,46189.0,239.9201,239.9881,239.6289,239.9299,46189.0
2021-07-15 13:10:00,247.13,247.14,246.79,246.83,35279.0,239.9007,239.9104,239.5707,239.6095,35279.0
2021-07-15 13:20:00,246.84,247.3,246.84,247.15,30976.0,239.6192,240.0658,239.6192,239.9201,30976.0
2021-07-15 13:30:00,247.12,247.14,246.63,246.86,56529.0,239.891,239.9104,239.4154,239.6386,56529.0
2021-07-15 13:40:00,246.88,247.21,246.87,247.16,59424.0,239.658,239.9784,239.6483,239.9299,59424.0
2021-07-15 13:50:00,247.16,247.42,246.98,246.99,44900.0,239.9299,240.1822,239.7551,239.7648,44900.0
2021-07-15 14:00:00,247.01,247.55,246.95,247.51,53933.0,239.7842,240.3084,239.726,240.2696,53933.0
2021-07-15 14:10:00,247.53,247.91,247.45,247.87,72321.0,240.289,240.6579,240.2114,240.6191,72321.0
2021-07-15 14:20:00,247.86,247.95,247.52,247.67,83017.0,240.6094,240.6967,240.2793,240.4249,83017.0
2021-07-15 14:30:00,247.68,247.8,247.39,247.45,138537.0,240.4346,240.5511,240.1531,240.2114,138537.0
2021-07-15 14:40:00,247.46,247.54,247.3,247.49,93992.0,240.2211,240.2987,240.0658,240.2502,93992.0
2021-07-15 14:50:00,247.49,247.56,247.22,247.43,77081.0,240.2502,240.3182,239.9881,240.192,77081.0
2021-07-15 15:00:00,247.45,247.93,247.45,247.88,63390.0,240.2114,240.6773,240.2114,240.6288,63390.0
2021-07-15 15:10:00,247.87,248.21,247.84,248.12,87343.0,240.6191,240.9491,240.59,240.8618,87343.0
2021-07-15 15:20:00,248.13,248.4,248.0,248.33,93815.0,240.8715,241.1336,240.7453,241.0656,93815.0
2021-07-15 15:30:00,248.36,248.64,248.31,248.33,165585.0,241.0948,241.3666,241.0462,241.0656,165585.0
2021-07-15 15:40:00,248.36,248.53,248.21,248.48,144739.0,241.0948,241.2598,240.9491,241.2112,144739.0
2021-07-15 15:50:00,248.51,248.8,248.33,248.62,369788.0,241.2404,241.5219,241.0656,241.3471,369788.0
2021-07-16 09:30:00,249.99,250.46,248.4,249.19,495696.0,242.6771,243.1333,241.1336,241.9005,495696.0
2021-07-16 09:40:00,249.19,249.51,248.87,249.49,160154.0,241.9005,242.2111,241.5898,242.1917,160154.0
2021-07-16 09:50:00,249.49,249.96,249.31,249.96,107013.0,242.1917,242.6479,242.017,242.6479,107013.0
2021-07-16 10:00:00,249.96,250.21,249.27,249.59,80075.0,242.6479,242.8906,241.9781,242.2888,80075.0
2021-07-16 10:10:00,249.57,249.65,249.05,249.23,147690.0,242.2694,242.347,241.7646,241.9393,147690.0
2021-07-16 10:20:00,249.13,249.13,248.31,248.63,137092.0,241.8422,241.8422,241.0462,241.3569,137092.0
2021-07-16 10:30:00,248.57,249.16,248.51,248.9,73542.0,241.2986,241.8713,241.2404,241.619,73542.0
2021-07-16 10:40:00,248.87,249.06,248.45,248.62,43881.0,241.5898,241.7743,241.1821,241.3471,43881.0
2021-07-16 10:50:00,248.57,248.59,247.92,248.09,70836.0,241.2986,241.318,240.6676,240.8327,70836.0
2021-07-16 11:00:00,248.09,248.28,247.52,247.99,185945.0,240.8327,241.0171,240.2793,240.7356,185945.0
2021-07-16 11:10:00,247.99,248.14,247.8,248.02,146059.0,240.7356,240.8812,240.5511,240.7647,146059.0
2021-07-16 11:20:00,248.05,248.1,247.69,247.93,47943.0,240.7938,240.8424,240.4444,240.6773,47943.0
2021-07-16 11:30:00,247.87,248.42,247.84,248.31,47579.0,240.6191,241.153,240.59,241.0462,47579.0
2021-07-16 11:40:00,248.3,248.3,247.68,247.88,36394.0,241.0365,241.0365,240.4346,240.6288,36394.0
2021-07-16 11:50:00,247.84,248.51,247.84,248.46,29585.0,240.59,241.2404,240.59,241.1918,29585.0
2021-07-16 12:00:00,248.42,249.12,248.4,249.02,36963.0,241.153,241.8325,241.1336,241.7354,36963.0
2021-07-16 12:10:00,249.06,249.32,249.0,249.27,40014.0,241.7743,242.0267,241.716,241.9781,40014.0
2021-07-16 12:20:00,249.28,249.37,249.11,249.29,34886.0,241.9878,242.0752,241.8228,241.9975,34886.0
2021-07-16 12:30:00,249.31,249.39,249.26,249.35,25108.0,242.017,242.0946,241.9684,242.0558,25108.0
2021-07-16 12:40:00,249.34,249.34,248.96,248.96,37641.0,242.0461,242.0461,241.6772,241.6772,37641.0
2021-07-16 12:50:00,248.95,248.97,248.71,248.71,24546.0,241.6675,241.6869,241.4345,241.4345,24546.0
2021-07-16 13:00:00,248.69,249.0,248.61,248.96,55107.0,241.4151,241.716,241.3374,241.6772,55107.0
2021-07-16 13:10:00,248.97,248.97,248.88,248.9,31665.0,241.6869,241.6869,241.5995,241.619,31665.0
2021-07-16 13:20:00,248.91,248.97,248.66,248.67,25077.0,241.6287,241.6869,241.386,241.3957,25077.0
2021-07-16 13:30:00,248.67,248.75,248.35,248.48,45612.0,241.3957,241.4733,241.085,241.2112,45612.0
2021-07-16 13:40:00,248.47,248.7,248.41,248.57,37563.0,241.2015,241.4248,241.1433,241.2986,37563.0
2021-07-16 13:50:00,248.57,248.63,248.26,248.46,55133.0,241.2986,241.3569,240.9977,241.1918,55133.0
2021-07-16 14:00:00,248.47,248.47,248.23,248.34,44842.0,241.2015,241.2015,240.9686,241.0753,44842.0
2021-07-16 14:10:00,248.33,248.37,248.02,248.3,75478.0,241.0656,241.1045,240.7647,241.0365,75478.0
2021-07-16 14:20:00,248.29,248.3,247.81,247.84,90701.0,241.0268,241.0365,240.5608,240.59,90701.0
2021-07-16 14:30:00,247.85,247.98,247.6,247.6,84348.0,240.5997,240.7259,240.357,240.357,84348.0
2021-07-16 14:40:00,247.61,247.77,247.54,247.61,85143.0,240.3667,240.522,240.2987,240.3667,85143.0
2021-07-16 14:50:00,247.61,247.76,247.55,247.71,71376.0,240.3667,240.5123,240.3084,240.4638,71376.0
2021-07-16 15:00:00,247.7,248.05,247.59,248.03,104943.0,240.4541,240.7938,240.3473,240.7744,104943.0
2021-07-16 15:10:00,248.03,248.34,247.99,248.32,94712.0,240.7744,241.0753,240.7356,241.0559,94712.0
2021-07-16 15:20:00,248.31,248.32,248.1,248.2,81966.0,241.0462,241.0559,240.8424,240.9394,81966.0
2021-07-16 15:30:00,248.19,248.31,247.99,248.11,196695.0,240.9297,241.0462,240.7356,240.8521,196695.0
2021-07-16 15:40:00,248.12,248.39,248.06,248.1,257158.0,240.8618,241.1239,240.8035,240.8424,257158.0
2021-07-16 15:50:00,248.09,248.32,247.96,248.15,453714.0,240.8327,241.0559,240.7065,240.8909,453714.0
2021-07-19 09:30:00,243.99,244.0,240.88,241.25,655773.0,236.8526,236.8623,233.8336,234.1927,655773.0
2021-07-19 09:40:00,241.21,241.3,240.03,240.09,376114.0,234.1539,234.2413,233.0084,233.0667,376114.0
2021-07-19 09:50:00,240.1,240.3,239.44,239.52,263320.0,233.0764,233.2705,232.4357,232.5133,263320.0
2021-07-19 10:00:00,239.54,240.79,239.42,240.09,286379.0,232.5328,233.7462,232.4163,233.0667,286379.0
2021-07-19 10:10:00,240.04,240.2,239.47,240.2,247313.0,233.0181,233.1735,232.4648,233.1735,247313.0
2021-07-19 10:20:00,240.15,241.0,239.95,240.82,227479.0,233.1249,233.9501,232.9308,233.7753,227479.0
2021-07-19 10:30:00,240.79,240.81,239.94,240.61,256743.0,233.7462,233.7656,232.9211,233.5715,256743.0
2021-07-19 10:40:00,240.62,242.34,240.54,242.24,334266.0,233.5812,235.2509,233.5035,235.1538,334266.0
2021-07-19 10:50:00,242.25,242.5,241.59,242.5,220217.0,235.1635,235.4062,234.5228,235.4062,220217.0
2021-07-19 11:00:00,242.53,243.79,242.31,243.27,278810.0,235.4353,236.6584,235.2217,236.1536,278810.0
2021-07-19 11:10:00,243.23,243.27,242.68,242.88,110803.0,236.1148,236.1536,235.5809,235.7751,110803.0
2021-07-19 11:20:00,242.89,243.53,242.78,243.53,153916.0,235.7848,236.406,235.678,236.406,153916.0
2021-07-19 11:30:00,243.52,244.09,243.47,243.95,107301.0,236.3963,236.9497,236.3478,236.8138,107301.0
2021-07-19 11:40:00,243.95,244.2,243.73,244.04,120026.0,236.8138,237.0564,236.6002,236.9011,120026.0
2021-07-19 11:50:00,244.04,244.45,243.38,243.38,158480.0,236.9011,237.2991,236.2604,236.2604,158480.0
2021-07-19 12:00:00,243.29,243.37,242.62,242.69,94397.0,236.1731,236.2507,235.5227,235.5906,94397.0
2021-07-19 12:10:00,242.69,242.93,242.39,242.5,69735.0,235.5906,235.8236,235.2994,235.4062,69735.0
2021-07-19 12:20:00,242.46,242.47,241.75,241.82,73073.0,235.3673,235.3771,234.6781,234.7461,73073.0
2021-07-19 12:30:00,241.77,241.86,241.1,241.1,118218.0,234.6975,234.7849,234.0471,234.0471,118218.0
2021-07-19 12:40:00,241.09,241.34,240.98,241.15,94273.0,234.0374,234.2801,233.9306,234.0957,94273.0
2021-07-19 12:50:00,241.14,241.45,240.8,240.96,74051.0,234.086,234.3869,233.7559,233.9112,74051.0
2021-07-19 13:00:00,240.92,241.1,240.65,241.04,76537.0,233.8724,234.0471,233.6103,233.9889,76537.0
2021-07-19 13:10:00,241.02,241.07,240.55,240.55,62861.0,233.9695,234.018,233.5132,233.5132,62861.0
2021-07-19 13:20:00,240.53,240.57,239.73,239.8,203365.0,233.4938,233.5326,232.7172,232.7852,203365.0
2021-07-19 13:30:00,239.8,240.24,239.69,239.91,125324.0,232.7852,233.2123,232.6784,232.8919,125324.0
2021-07-19 13:40:00,239.91,240.1,239.56,239.56,59895.0,232.8919,233.0764,232.5522,232.5522,59895.0
2021-07-19 13:50:00,239.57,239.8,239.21,239.21,126861.0,232.5619,232.7852,232.2124,232.2124,126861.0
2021-07-19 14:00:00,239.2,239.91,239.2,239.41,108077.0,232.2027,232.8919,232.2027,232.4066,108077.0
2021-07-19 14:10:00,239.42,239.62,239.3,239.4,48362.0,232.4163,232.6104,232.2998,232.3969,48362.0
2021-07-19 14:20:00,239.4,239.58,239.18,239.25,75517.0,232.3969,232.5716,232.1833,232.2512,75517.0
2021-07-19 14:30:00,239.24,239.3,238.95,239.03,130863.0,232.2415,232.2998,231.96,232.0377,130863.0
2021-07-19 14:40:00,239.03,239.62,238.9,239.6,88086.0,232.0377,232.6104,231.9115,232.591,88086.0
2021-07-19 14:50:00,239.59,239.81,239.26,239.28,84839.0,232.5813,232.7949,232.261,232.2804,84839.0
2021-07-19 15:00:00,239.27,239.72,239.14,239.57,91161.0,232.2707,232.7075,232.1445,232.5619,91161.0
2021-07-19 15:10:00,239.57,240.0,239.43,239.69,140281.0,232.5619,232.9793,232.426,232.6784,140281.0
2021-07-19 15:20:00,239.68,239.95,239.52,239.78,109511.0,232.6687,232.9308,232.5133,232.7657,109511.0
2021-07-19 15:30:00,239.81,240.15,239.75,240.12,151703.0,232.7949,233.1249,232.7366,233.0958,151703.0
2021-07-19 15:40:00,240.11,240.29,239.83,240.1,159131.0,233.0861,233.2608,232.8143,233.0764,159131.0
2021-07-19 15:50:00,240.07,240.61,240.0,240.57,493576.0,233.0473,233.5715,232.9793,233.5326,493576.0
2021-07-20 09:30:00,240.64,241.82,239.51,241.11,296459.0,233.6006,234.7461,232.5036,234.0568,296459.0
2021-07-20 09:40:00,241.06,241.57,240.64,241.5,136471.0,234.0083,234.5034,233.6006,234.4354,136471.0
2021-07-20 09:50:00,241.56,242.25,241.29,241.96,141310.0,234.4937,235.1635,234.2316,234.882,141310.0
2021-07-20 10:00:00,241.97,242.33,241.67,241.77,199495.0,234.8917,235.2411,234.6005,234.6975,199495.0
2021-07-20 10:10:00,241.73,241.85,241.24,241.84,140492.0,234.6587,234.7752,234.183,234.7655,140492.0
2021-07-20 10:20:00,241.88,242.46,241.77,241.96,101065.0,234.8043,235.3673,234.6975,234.882,101065.0
2021-07-20 10:30:00,241.98,242.07,241.52,241.89,97604.0,234.9014,234.9888,234.4548,234.814,97604.0
2021-07-20 10:40:00,241.89,242.31,241.85,242.25,112015.0,234.814,235.2217,234.7752,235.1635,112015.0
2021-07-20 10:50:00,242.28,242.47,242.03,242.08,105207.0,235.1926,235.3771,234.9499,234.9985,105207.0
2021-07-20 11:00:00,242.1,242.81,241.98,242.74,110680.0,235.0179,235.7071,234.9014,235.6392,110680.0
2021-07-20 11:10:00,242.73,243.08,242.59,243.02,71538.0,235.6294,235.9692,235.4935,235.911,71538.0
2021-07-20 11:20:00,243.03,243.07,242.02,242.02,82192.0,235.9207,235.9595,234.9402,234.9402,82192.0
2021-07-20 11:30:00,242.03,242.13,241.84,241.93,74079.0,234.9499,235.047,234.7655,234.8528,74079.0
2021-07-20 11:40:00,241.93,242.4,241.91,242.36,91418.0,234.8528,235.3091,234.8334,235.2703,91418.0
2021-07-20 11:50:00,242.37,242.61,242.35,242.45,90238.0,235.28,235.513,235.2606,235.3576,90238.0
2021-07-20 12:00:00,242.4,242.69,242.34,242.36,59727.0,235.3091,235.5906,235.2509,235.2703,59727.0
2021-07-20 12:10:00,242.38,242.65,242.24,242.58,71464.0,235.2897,235.5518,235.1538,235.4838,71464.0
2021-07-20 12:20:00,242.59,242.84,242.56,242.74,69460.0,235.4935,235.7362,235.4644,235.6392,69460.0
2021-07-20 12:30:00,242.75,243.13,242.74,242.92,66607.0,235.6489,236.0177,235.6392,235.8139,66607.0
2021-07-20 12:40:00,242.92,242.98,242.82,242.94,61077.0,235.8139,235.8721,235.7168,235.8333,61077.0
2021-07-20 12:50:00,242.94,243.21,242.93,243.15,91030.0,235.8333,236.0954,235.8236,236.0372,91030.0
2021-07-20 13:00:00,243.17,243.18,242.73,242.91,68665.0,236.0566,236.0663,235.6294,235.8042,68665.0
2021-07-20 13:10:00,242.91,243.05,242.71,242.72,69124.0,235.8042,235.9401,235.61,235.6197,69124.0
2021-07-20 13:20:00,242.71,242.77,242.33,242.39,95086.0,235.61,235.6683,235.2411,235.2994,95086.0
2021-07-20 13:30:00,242.38,242.76,242.38,242.67,86430.0,235.2897,235.6586,235.2897,235.5712,86430.0
2021-07-20 13:40:00,242.7,242.84,242.57,242.58,87780.0,235.6003,235.7362,235.4741,235.4838,87780.0
2021-07-20 13:50:00,242.59,242.92,242.51,242.87,63841.0,235.4935,235.8139,235.4159,235.7654,63841.0
2021-07-20 14:00:00,242.88,243.28,242.84,243.25,77703.0,235.7751,236.1634,235.7362,236.1342,77703.0
2021-07-20 14:10:00,243.24,243.49,243.24,243.41,70964.0,236.1245,236.3672,236.1245,236.2896,70964.0
2021-07-20 14:20:00,243.4,243.63,243.3,243.51,69619.0,236.2798,236.5031,236.1828,236.3866,69619.0
2021-07-20 14:30:00,243.53,243.59,243.46,243.48,51079.0,236.406,236.4643,236.3381,236.3575,51079.0
2021-07-20 14:40:00,243.48,243.7,243.36,243.7,52259.0,236.3575,236.5711,236.241,236.5711,52259.0
2021-07-20 14:50:00,243.68,244.02,243.67,243.9,124378.0,236.5517,236.8817,236.5419,236.7652,124378.0
2021-07-20 15:00:00,243.92,244.03,243.78,243.9,67079.0,236.7846,236.8914,236.6487,236.7652,67079.0
2021-07-20 15:10:00,243.91,244.21,243.9,244.13,81043.0,236.7749,237.0662,236.7652,236.9885,81043.0
2021-07-20 15:20:00,244.13,244.15,243.74,243.8,64525.0,236.9885,237.0079,236.6099,236.6681,64525.0
2021-07-20 15:30:00,243.8,243.94,243.52,243.57,103087.0,236.6681,236.804,236.3963,236.4449,103087.0
2021-07-20 15:40:00,243.56,243.67,243.18,243.32,124508.0,236.4352,236.5419,236.0663,236.2022,124508.0
2021-07-20 15:50:00,243.36,243.39,242.65,242.67,318497.0,236.241,236.2701,235.5518,235.5712,318497.0
2021-07-21 09:30:00,243.29,243.61,242.3,243.18,290267.0,236.1731,236.4837,235.212,236.0663,290267.0
2021-07-21 09:40:00,243.16,243.83,242.75,243.73,130544.0,236.0469,236.6973,235.6489,236.6002,130544.0
2021-07-21 09:50:00,243.76,244.96,243.67,244.67,114652.0,236.6293,237.7942,236.5419,237.5127,114652.0
2021-07-21 10:00:00,244.66,245.68,244.52,245.48,183003.0,237.503,238.4931,237.3671,238.299,183003.0
2021-07-21 10:10:00,245.52,245.77,245.11,245.41,86033.0,238.3378,238.5805,237.9398,238.231,86033.0
2021-07-21 10:20:00,245.43,245.48,244.93,244.93,111399.0,238.2505,238.299,237.7651,237.7651,111399.0
2021-07-21 10:30:00,244.95,245.0,244.39,244.39,186778.0,237.7845,237.833,237.2409,237.2409,186778.0
2021-07-21 10:40:00,244.4,244.49,244.12,244.2,54275.0,237.2506,237.338,236.9788,237.0564,54275.0
2021-07-21 10:50:00,244.21,244.49,244.09,244.15,80347.0,237.0662,237.338,236.9497,237.0079,80347.0
2021-07-21 11:00:00,244.16,244.46,244.07,244.18,50121.0,237.0176,237.3088,236.9302,237.037,50121.0
2021-07-21 11:10:00,244.15,246.9,244.09,244.35,67171.0,237.0079,239.6775,236.9497,237.2021,67171.0
2021-07-21 11:20:00,244.36,244.36,243.83,244.05,64040.0,237.2118,237.2118,236.6973,236.9108,64040.0
2021-07-21 11:30:00,244.05,244.18,243.89,244.04,76900.0,236.9108,237.037,236.7555,236.9011,76900.0
2021-07-21 11:40:00,244.04,244.29,244.04,244.13,45761.0,236.9011,237.1438,236.9011,236.9885,45761.0
2021-07-21 11:50:00,244.12,244.55,244.08,244.5,72343.0,236.9788,237.3962,236.94,237.3477,72343.0
2021-07-21 12:00:00,244.48,244.55,244.24,244.28,34169.0,237.3283,237.3962,237.0953,237.1341,34169.0
2021-07-21 12:10:00,244.23,244.31,243.76,243.77,46909.0,237.0856,237.1632,236.6293,236.639,46909.0
2021-07-21 12:20:00,243.78,244.05,243.66,244.02,42581.0,236.6487,236.9108,236.5322,236.8817,42581.0
2021-07-21 12:30:00,244.05,244.13,243.82,243.82,58021.0,236.9108,236.9885,236.6876,236.6876,58021.0
2021-07-21 12:40:00,243.79,243.96,243.65,243.95,43467.0,236.6584,236.8235,236.5225,236.8138,43467.0
2021-07-21 12:50:00,243.93,244.04,243.81,243.86,53051.0,236.7943,236.9011,236.6779,236.7264,53051.0
2021-07-21 13:00:00,243.87,244.05,243.85,244.03,67998.0,236.7361,236.9108,236.7167,236.8914,67998.0
2021-07-21 13:10:00,244.05,244.14,243.88,244.09,35694.0,236.9108,236.9982,236.7458,236.9497,35694.0
2021-07-21 13:20:00,244.1,244.26,244.07,244.23,22021.0,236.9594,237.1147,236.9302,237.0856,22021.0
2021-07-21 13:30:00,244.24,244.28,243.72,243.79,68016.0,237.0953,237.1341,236.5905,236.6584,68016.0
2021-07-21 13:40:00,243.77,244.15,243.75,244.12,34059.0,236.639,237.0079,236.6196,236.9788,34059.0
2021-07-21 13:50:00,244.18,244.41,244.18,244.33,26315.0,237.037,237.2603,237.037,237.1826,26315.0
2021-07-21 14:00:00,244.3,244.39,244.14,244.3,51700.0,237.1535,237.2409,236.9982,237.1535,51700.0
2021-07-21 14:10:00,244.29,244.42,244.08,244.2,65273.0,237.1438,237.27,236.94,237.0564,65273.0
2021-07-21 14:20:00,244.22,244.33,244.11,244.13,58149.0,237.0759,237.1826,236.9691,236.9885,58149.0
2021-07-21 14:30:00,244.14,244.2,243.98,244.05,192166.0,236.9982,237.0564,236.8429,236.9108,192166.0
2021-07-21 14:40:00,244.04,244.48,244.03,244.45,96008.0,236.9011,237.3283,236.8914,237.2991,96008.0
2021-07-21 14:50:00,244.47,244.7,244.39,244.4,103705.0,237.3185,237.5418,237.2409,237.2506,103705.0
2021-07-21 15:00:00,244.41,244.41,244.05,244.16,217692.0,237.2603,237.2603,236.9108,237.0176,217692.0
2021-07-21 15:10:00,244.15,244.26,244.04,244.09,192288.0,237.0079,237.1147,236.9011,236.9497,192288.0
2021-07-21 15:20:00,244.09,244.29,244.0,244.14,124135.0,236.9497,237.1438,236.8623,236.9982,124135.0
2021-07-21 15:30:00,244.15,244.25,243.92,243.92,238095.0,237.0079,237.105,236.7846,236.7846,238095.0
2021-07-21 15:40:00,243.94,244.34,243.92,244.17,320549.0,236.804,237.1923,236.7846,237.0273,320549.0
2021-07-21 15:50:00,244.2,244.74,243.65,243.68,1162477.0,237.0564,237.5806,236.5225,236.5517,1162477.0
2021-07-22 09:30:00,243.78,245.06,243.4,244.93,215878.0,236.6487,237.8913,236.2798,237.7651,215878.0
2021-07-22 09:40:00,244.81,245.11,244.35,244.8,96101.0,237.6486,237.9398,237.2021,237.6389,96101.0
2021-07-22 09:50:00,244.88,245.14,244.41,244.57,49882.0,237.7166,237.9689,237.2603,237.4156,49882.0
2021-07-22 10:00:00,244.57,244.88,244.44,244.69,58584.0,237.4156,237.7166,237.2894,237.5321,58584.0
2021-07-22 10:10:00,244.73,244.97,244.62,244.62,59605.0,237.5709,237.8039,237.4642,237.4642,59605.0
2021-07-22 10:20:00,244.6,244.6,243.9,244.12,80342.0,237.4447,237.4447,236.7652,236.9788,80342.0
2021-07-22 10:30:00,244.15,244.24,243.93,244.06,124982.0,237.0079,237.0953,236.7943,236.9205,124982.0
2021-07-22 10:40:00,244.01,244.21,243.88,243.91,124744.0,236.872,237.0662,236.7458,236.7749,124744.0
2021-07-22 10:50:00,243.9,244.03,243.52,243.53,143331.0,236.7652,236.8914,236.3963,236.406,143331.0
2021-07-22 11:00:00,243.54,244.0,243.35,243.9,108672.0,236.4158,236.8623,236.2313,236.7652,108672.0
2021-07-22 11:10:00,243.89,244.17,243.79,244.11,65768.0,236.7555,237.0273,236.6584,236.9691,65768.0
2021-07-22 11:20:00,244.11,244.24,243.81,244.02,63253.0,236.9691,237.0953,236.6779,236.8817,63253.0
2021-07-22 11:30:00,243.99,244.1,243.81,243.87,40698.0,236.8526,236.9594,236.6779,236.7361,40698.0
2021-07-22 11:40:00,243.86,243.86,243.44,243.65,34464.0,236.7264,236.7264,236.3187,236.5225,34464.0
2021-07-22 11:50:00,243.68,243.81,243.62,243.73,33704.0,236.5517,236.6779,236.4934,236.6002,33704.0
2021-07-22 12:00:00,243.74,243.77,243.26,243.26,85979.0,236.6099,236.639,236.1439,236.1439,85979.0
2021-07-22 12:10:00,243.26,243.6,243.15,243.56,52652.0,236.1439,236.474,236.0372,236.4352,52652.0
2021-07-22 12:20:00,243.57,244.13,243.55,244.08,96533.0,236.4449,236.9885,236.4255,236.94,96533.0
2021-07-22 12:30:00,244.09,244.09,243.96,244.03,70184.0,236.9497,236.9497,236.8235,236.8914,70184.0
2021-07-22 12:40:00,244.02,244.13,243.95,244.11,70962.0,236.8817,236.9885,236.8138,236.9691,70962.0
2021-07-22 12:50:00,244.11,244.63,244.07,244.46,126168.0,236.9691,237.4739,236.9302,237.3088,126168.0
2021-07-22 13:00:00,244.45,244.74,244.41,244.67,67179.0,237.2991,237.5806,237.2603,237.5127,67179.0
2021-07-22 13:10:00,244.67,244.78,244.65,244.75,75458.0,237.5127,237.6195,237.4933,237.5904,75458.0
2021-07-22 13:20:00,244.74,244.79,244.63,244.76,69941.0,237.5806,237.6292,237.4739,237.6001,69941.0
2021-07-22 13:30:00,244.76,245.22,244.7,245.14,230374.0,237.6001,238.0466,237.5418,237.9689,230374.0
2021-07-22 13:40:00,245.14,245.16,244.93,245.13,26699.0,237.9689,237.9884,237.7651,237.9592,26699.0
2021-07-22 13:50:00,245.12,245.2,244.99,245.2,42609.0,237.9495,238.0272,237.8233,238.0272,42609.0
2021-07-22 14:00:00,245.2,245.35,245.03,245.08,78108.0,238.0272,238.1728,237.8622,237.9107,78108.0
2021-07-22 14:10:00,245.09,245.18,244.93,244.97,77338.0,237.9204,238.0078,237.7651,237.8039,77338.0
2021-07-22 14:20:00,245.0,245.17,244.95,245.01,128953.0,237.833,237.9981,237.7845,237.8427,128953.0
2021-07-22 14:30:00,244.99,245.26,244.94,245.2,76929.0,237.8233,238.0854,237.7748,238.0272,76929.0
2021-07-22 14:40:00,245.2,245.2,244.92,244.95,43904.0,238.0272,238.0272,237.7554,237.7845,43904.0
2021-07-22 14:50:00,244.95,245.1,244.86,245.08,51163.0,237.7845,237.9301,237.6971,237.9107,51163.0
2021-07-22 15:00:00,245.06,245.15,244.94,245.07,109092.0,237.8913,237.9787,237.7748,237.901,109092.0
2021-07-22 15:10:00,245.09,245.28,244.97,245.19,199173.0,237.9204,238.1049,237.8039,238.0175,199173.0
2021-07-22 15:20:00,245.18,245.18,244.72,244.74,402348.0,238.0078,238.0078,237.5612,237.5806,402348.0
2021-07-22 15:30:00,244.72,244.86,244.59,244.61,188536.0,237.5612,237.6971,237.435,237.4545,188536.0
2021-07-22 15:40:00,244.61,244.64,244.44,244.54,340170.0,237.4545,237.4836,237.2894,237.3865,340170.0
2021-07-22 15:50:00,244.53,244.88,244.0,244.22,871017.0,237.3768,237.7166,236.8623,237.0759,871017.0
2021-07-23 09:30:00,246.76,249.48,246.76,247.96,310456.0,239.5416,242.182,239.5416,240.7065,310456.0
2021-07-23 09:40:00,248.0,248.41,247.13,248.12,71972.0,240.7453,241.1433,239.9007,240.8618,71972.0
2021-07-23 09:50:00,248.07,248.2,247.71,248.16,97649.0,240.8132,240.9394,240.4638,240.9006,97649.0
2021-07-23 10:00:00,248.14,248.36,247.48,247.51,89601.0,240.8812,241.0948,240.2405,240.2696,89601.0
2021-07-23 10:10:00,247.58,248.63,247.51,248.39,97713.0,240.3376,241.3569,240.2696,241.1239,97713.0
2021-07-23 10:20:00,248.39,248.47,247.9,248.26,51467.0,241.1239,241.2015,240.6482,240.9977,51467.0
2021-07-23 10:30:00,248.26,248.46,247.98,248.24,57068.0,240.9977,241.1918,240.7259,240.9783,57068.0
2021-07-23 10:40:00,248.26,248.62,248.17,248.56,72041.0,240.9977,241.3471,240.9103,241.2889,72041.0
2021-07-23 10:50:00,248.54,248.94,248.44,248.46,119609.0,241.2695,241.6578,241.1724,241.1918,119609.0
2021-07-23 11:00:00,248.45,248.8,248.18,248.45,101677.0,241.1821,241.5219,240.92,241.1821,101677.0
2021-07-23 11:10:00,248.45,249.09,248.25,249.04,87617.0,241.1821,241.8034,240.988,241.7549,87617.0
2021-07-23 11:20:00,249.05,249.46,249.02,249.42,77942.0,241.7646,242.1626,241.7354,242.1237,77942.0
2021-07-23 11:30:00,249.44,249.46,249.05,249.09,66800.0,242.1432,242.1626,241.7646,241.8034,66800.0
2021-07-23 11:40:00,249.08,249.61,249.01,249.49,78177.0,241.7937,242.3082,241.7257,242.1917,78177.0
2021-07-23 11:50:00,249.51,249.59,248.75,248.78,57387.0,242.2111,242.2888,241.4733,241.5025,57387.0
2021-07-23 12:00:00,248.78,248.92,248.4,248.52,39591.0,241.5025,241.6384,241.1336,241.2501,39591.0
2021-07-23 12:10:00,248.52,248.84,248.47,248.79,68454.0,241.2501,241.5607,241.2015,241.5122,68454.0
2021-07-23 12:20:00,248.77,248.95,248.68,248.78,48081.0,241.4928,241.6675,241.4054,241.5025,48081.0
2021-07-23 12:30:00,248.77,249.11,248.77,248.95,103114.0,241.4928,241.8228,241.4928,241.6675,103114.0
2021-07-23 12:40:00,248.94,249.75,248.8,249.65,112241.0,241.6578,242.4441,241.5219,242.347,112241.0
2021-07-23 12:50:00,249.68,249.97,249.56,249.94,92002.0,242.3761,242.6577,242.2596,242.6285,92002.0
2021-07-23 13:00:00,249.96,250.01,249.69,249.73,100602.0,242.6479,242.6965,242.3858,242.4247,100602.0
2021-07-23 13:10:00,249.75,249.98,249.72,249.86,110410.0,242.4441,242.6674,242.415,242.5509,110410.0
2021-07-23 13:20:00,249.84,249.96,249.49,249.62,282371.0,242.5315,242.6479,242.1917,242.3179,282371.0
2021-07-23 13:30:00,249.64,249.64,249.3,249.46,41974.0,242.3373,242.3373,242.0073,242.1626,41974.0
2021-07-23 13:40:00,249.46,249.53,249.25,249.46,52088.0,242.1626,242.2305,241.9587,242.1626,52088.0
2021-07-23 13:50:00,249.44,249.45,249.14,249.3,50497.0,242.1432,242.1529,241.8519,242.0073,50497.0
2021-07-23 14:00:00,249.28,249.31,249.07,249.21,41593.0,241.9878,242.017,241.784,241.9199,41593.0
2021-07-23 14:10:00,249.19,249.19,248.95,248.97,46692.0,241.9005,241.9005,241.6675,241.6869,46692.0
2021-07-23 14:20:00,248.97,249.1,248.91,249.1,34629.0,241.6869,241.8131,241.6287,241.8131,34629.0
2021-07-23 14:30:00,249.09,249.13,248.92,249.03,63401.0,241.8034,241.8422,241.6384,241.7452,63401.0
2021-07-23 14:40:00,248.99,249.15,248.93,249.12,41214.0,241.7063,241.8616,241.6481,241.8325,41214.0
2021-07-23 14:50:00,249.11,249.16,248.91,249.02,44480.0,241.8228,241.8713,241.6287,241.7354,44480.0
2021-07-23 15:00:00,249.04,249.06,248.83,248.86,47621.0,241.7549,241.7743,241.551,241.5801,47621.0
2021-07-23 15:10:00,248.89,248.91,248.59,248.83,65548.0,241.6092,241.6287,241.318,241.551,65548.0
2021-07-23 15:20:00,248.81,248.93,248.72,248.89,95796.0,241.5316,241.6481,241.4442,241.6092,95796.0
2021-07-23 15:30:00,248.88,249.26,248.65,249.22,331637.0,241.5995,241.9684,241.3763,241.9296,331637.0
2021-07-23 15:40:00,249.23,249.57,249.19,249.52,124168.0,241.9393,242.2694,241.9005,242.2208,124168.0
2021-07-23 15:50:00,249.54,249.64,248.89,249.02,353167.0,242.2402,242.3373,241.6092,241.7354,353167.0
2021-07-26 09:30:00,249.21,249.21,247.73,248.93,197656.0,241.9199,241.9199,240.4832,241.6481,197656.0
2021-07-26 09:40:00,248.87,248.9,248.25,248.83,64876.0,241.5898,241.619,240.988,241.551,64876.0
2021-07-26 09:50:00,248.83,249.07,248.5,248.95,73275.0,241.551,241.784,241.2307,241.6675,73275.0
2021-07-26 10:00:00,248.98,248.98,248.1,248.24,153055.0,241.6966,241.6966,240.8424,240.9783,153055.0
2021-07-26 10:10:00,248.26,248.27,247.7,248.08,74320.0,240.9977,241.0074,240.4541,240.8229,74320.0
2021-07-26 10:20:00,248.06,248.27,247.87,248.1,66094.0,240.8035,241.0074,240.6191,240.8424,66094.0
2021-07-26 10:30:00,248.11,248.64,248.03,248.64,72685.0,240.8521,241.3666,240.7744,241.3666,72685.0
2021-07-26 10:40:00,248.63,248.88,248.52,248.88,49856.0,241.3569,241.5995,241.2501,241.5995,49856.0
2021-07-26 10:50:00,248.88,249.35,248.84,248.99,80412.0,241.5995,242.0558,241.5607,241.7063,80412.0
2021-07-26 11:00:00,248.97,249.3,248.76,249.3,66902.0,241.6869,242.0073,241.4831,242.0073,66902.0
2021-07-26 11:10:00,249.31,249.48,249.07,249.15,70665.0,242.017,242.182,241.784,241.8616,70665.0
2021-07-26 11:20:00,249.16,249.56,249.13,249.46,63217.0,241.8713,242.2596,241.8422,242.1626,63217.0
2021-07-26 11:30:00,249.46,250.06,249.39,249.86,93695.0,242.1626,242.745,242.0946,242.5509,93695.0
2021-07-26 11:40:00,249.88,249.91,249.55,249.67,45022.0,242.5703,242.5994,242.2499,242.3664,45022.0
2021-07-26 11:50:00,249.65,249.88,249.55,249.8,46195.0,242.347,242.5703,242.2499,242.4926,46195.0
2021-07-26 12:00:00,249.8,249.95,249.69,249.77,57415.0,242.4926,242.6382,242.3858,242.4635,57415.0
2021-07-26 12:10:00,249.75,249.79,249.34,249.67,56094.0,242.4441,242.4829,242.0461,242.3664,56094.0
2021-07-26 12:20:00,249.68,249.87,249.67,249.8,61219.0,242.3761,242.5606,242.3664,242.4926,61219.0
2021-07-26 12:30:00,249.78,249.82,249.47,249.56,55134.0,242.4732,242.512,242.1723,242.2596,55134.0
2021-07-26 12:40:00,249.57,249.72,249.51,249.69,61951.0,242.2694,242.415,242.2111,242.3858,61951.0
2021-07-26 12:50:00,249.68,249.77,249.52,249.57,48530.0,242.3761,242.4635,242.2208,242.2694,48530.0
2021-07-26 13:00:00,249.58,249.98,249.52,249.95,67723.0,242.2791,242.6674,242.2208,242.6382,67723.0
2021-07-26 13:10:00,249.95,250.16,249.87,250.09,54298.0,242.6382,242.8421,242.5606,242.7741,54298.0
2021-07-26 13:20:00,250.1,250.17,249.82,249.83,45998.0,242.7839,242.8518,242.512,242.5218,45998.0
2021-07-26 13:30:00,249.84,249.84,249.63,249.75,51395.0,242.5315,242.5315,242.3276,242.4441,51395.0
2021-07-26 13:40:00,249.75,250.0,249.66,250.0,42533.0,242.4441,242.6868,242.3567,242.6868,42533.0
2021-07-26 13:50:00,250.01,250.02,249.75,249.78,48527.0,242.6965,242.7062,242.4441,242.4732,48527.0
2021-07-26 14:00:00,249.76,249.97,249.69,249.83,43938.0,242.4538,242.6577,242.3858,242.5218,43938.0
2021-07-26 14:10:00,249.86,250.06,249.83,250.05,51412.0,242.5509,242.745,242.5218,242.7353,51412.0
2021-07-26 14:20:00,250.06,250.06,249.85,249.92,52239.0,242.745,242.745,242.5412,242.6091,52239.0
2021-07-26 14:30:00,249.93,250.06,249.9,249.94,31070.0,242.6188,242.745,242.5897,242.6285,31070.0
2021-07-26 14:40:00,249.96,249.98,249.8,249.9,51526.0,242.6479,242.6674,242.4926,242.5897,51526.0
2021-07-26 14:50:00,249.9,250.01,249.8,249.94,60950.0,242.5897,242.6965,242.4926,242.6285,60950.0
2021-07-26 15:00:00,249.91,249.96,249.68,249.73,97663.0,242.5994,242.6479,242.3761,242.4247,97663.0
2021-07-26 15:10:00,249.74,249.91,249.71,249.79,101546.0,242.4344,242.5994,242.4053,242.4829,101546.0
2021-07-26 15:20:00,249.77,250.08,249.73,250.03,78931.0,242.4635,242.7644,242.4247,242.7159,78931.0
2021-07-26 15:30:00,250.02,250.05,249.76,249.76,94244.0,242.7062,242.7353,242.4538,242.4538,94244.0
2021-07-26 15:40:00,249.76,249.94,249.7,249.74,95592.0,242.4538,242.6285,242.3956,242.4344,95592.0
2021-07-26 15:50:00,249.77,250.35,249.76,250.33,292342.0,242.4635,243.0265,242.4538,243.0071,292342.0
2021-07-27 09:30:00,249.19,250.5,248.75,250.05,367988.0,241.9005,243.1722,241.4733,242.7353,367988.0
2021-07-27 09:40:00,250.07,251.2,250.03,250.5,159356.0,242.7547,243.8517,242.7159,243.1722,159356.0
2021-07-27 09:50:00,250.47,251.9,250.44,251.76,159147.0,243.143,244.5312,243.1139,244.3953,159147.0
2021-07-27 10:00:00,251.68,252.67,251.5,251.52,160169.0,244.3176,245.2787,244.1429,244.1623,160169.0
2021-07-27 10:10:00,251.5,251.78,250.79,251.01,131301.0,244.1429,244.4147,243.4537,243.6672,131301.0
2021-07-27 10:20:00,251.01,251.5,250.72,251.5,123631.0,243.6672,244.1429,243.3857,244.1429,123631.0
2021-07-27 10:30:00,251.5,251.61,250.5,250.54,73033.0,244.1429,244.2497,243.1722,243.211,73033.0
2021-07-27 10:40:00,250.52,250.56,249.47,249.98,140936.0,243.1916,243.2304,242.1723,242.6674,140936.0
2021-07-27 10:50:00,249.99,250.32,249.93,250.11,123555.0,242.6771,242.9974,242.6188,242.7936,123555.0
2021-07-27 11:00:00,250.07,250.43,249.73,249.87,68182.0,242.7547,243.1042,242.4247,242.5606,68182.0
2021-07-27 11:10:00,249.82,249.97,249.01,249.24,131748.0,242.512,242.6577,241.7257,241.949,131748.0
2021-07-27 11:20:00,249.25,249.62,249.14,249.62,119849.0,241.9587,242.3179,241.8519,242.3179,119849.0
2021-07-27 11:30:00,249.6,249.61,248.94,249.0,136387.0,242.2985,242.3082,241.6578,241.716,136387.0
2021-07-27 11:40:00,248.96,249.11,248.61,249.1,125354.0,241.6772,241.8228,241.3374,241.8131,125354.0
2021-07-27 11:50:00,249.13,249.55,249.05,249.44,96138.0,241.8422,242.2499,241.7646,242.1432,96138.0
2021-07-27 12:00:00,249.4,249.46,248.9,249.09,79420.0,242.1043,242.1626,241.619,241.8034,79420.0
2021-07-27 12:10:00,249.1,249.28,248.85,249.24,51740.0,241.8131,241.9878,241.5704,241.949,51740.0
2021-07-27 12:20:00,249.26,249.61,249.2,249.61,36970.0,241.9684,242.3082,241.9102,242.3082,36970.0
2021-07-27 12:30:00,249.6,250.0,249.45,249.98,97298.0,242.2985,242.6868,242.1529,242.6674,97298.0
2021-07-27 12:40:00,249.99,250.36,249.87,250.06,145945.0,242.6771,243.0362,242.5606,242.745,145945.0
2021-07-27 12:50:00,250.01,250.09,249.47,249.54,58234.0,242.6965,242.7741,242.1723,242.2402,58234.0
2021-07-27 13:00:00,249.53,249.61,249.36,249.5,72197.0,242.2305,242.3082,242.0655,242.2014,72197.0
2021-07-27 13:10:00,249.51,249.51,248.64,248.67,59766.0,242.2111,242.2111,241.3666,241.3957,59766.0
2021-07-27 13:20:00,248.67,248.69,248.22,248.31,84147.0,241.3957,241.4151,240.9588,241.0462,84147.0
2021-07-27 13:30:00,248.27,248.97,248.22,248.95,72629.0,241.0074,241.6869,240.9588,241.6675,72629.0
2021-07-27 13:40:00,248.95,249.26,248.9,249.16,47065.0,241.6675,241.9684,241.619,241.8713,47065.0
2021-07-27 13:50:00,249.16,249.16,248.64,248.66,34116.0,241.8713,241.8713,241.3666,241.386,34116.0
2021-07-27 14:00:00,248.67,249.06,248.61,248.97,60105.0,241.3957,241.7743,241.3374,241.6869,60105.0
2021-07-27 14:10:00,249.0,249.36,248.91,249.29,34639.0,241.716,242.0655,241.6287,241.9975,34639.0
2021-07-27 14:20:00,249.33,249.67,249.33,249.54,90038.0,242.0364,242.3664,242.0364,242.2402,90038.0
2021-07-27 14:30:00,249.51,249.94,249.48,249.88,82066.0,242.2111,242.6285,242.182,242.5703,82066.0
2021-07-27 14:40:00,249.89,249.92,249.62,249.82,37260.0,242.58,242.6091,242.3179,242.512,37260.0
2021-07-27 14:50:00,249.82,249.98,249.59,249.92,41086.0,242.512,242.6674,242.2888,242.6091,41086.0
2021-07-27 15:00:00,249.93,250.18,249.93,250.16,57224.0,242.6188,242.8615,242.6188,242.8421,57224.0
2021-07-27 15:10:00,250.16,250.22,250.01,250.09,65914.0,242.8421,242.9003,242.6965,242.7741,65914.0
2021-07-27 15:20:00,250.1,250.32,250.1,250.29,84495.0,242.7839,242.9974,242.7839,242.9683,84495.0
2021-07-27 15:30:00,250.31,250.54,250.28,250.35,123794.0,242.9877,243.211,242.9586,243.0265,123794.0
2021-07-27 15:40:00,250.31,250.9,250.18,250.9,152025.0,242.9877,243.5604,242.8615,243.5604,152025.0
2021-07-27 15:50:00,250.93,251.49,250.58,250.59,449462.0,243.5896,244.1332,243.2498,243.2595,449462.0
2021-07-28 09:30:00,250.05,250.93,246.28,246.54,516254.0,242.7353,243.5896,239.0756,239.328,516254.0
2021-07-28 09:40:00,246.62,248.86,246.5,248.34,313670.0,239.4057,241.5801,239.2892,241.0753,313670.0
2021-07-28 09:50:00,248.34,249.74,248.1,249.14,286399.0,241.0753,242.4344,240.8424,241.8519,286399.0
2021-07-28 10:00:00,249.17,249.44,248.04,248.41,165344.0,241.8811,242.1432,240.7841,241.1433,165344.0
2021-07-28 10:10:00,248.44,250.34,248.38,250.26,197422.0,241.1724,243.0168,241.1142,242.9392,197422.0
2021-07-28 10:20:00,250.38,251.44,249.89,251.4,128563.0,243.0557,244.0847,242.58,244.0458,128563.0
2021-07-28 10:30:00,251.43,251.5,250.46,250.76,95658.0,244.0749,244.1429,243.1333,243.4245,95658.0
2021-07-28 10:40:00,250.77,250.79,249.82,249.82,97329.0,243.4343,243.4537,242.512,242.512,97329.0
2021-07-28 10:50:00,249.81,250.24,249.62,250.19,107596.0,242.5023,242.9198,242.3179,242.8712,107596.0
2021-07-28 11:00:00,250.18,250.28,249.46,249.67,162524.0,242.8615,242.9586,242.1626,242.3664,162524.0
2021-07-28 11:10:00,249.72,249.85,249.13,249.22,165306.0,242.415,242.5412,241.8422,241.9296,165306.0
2021-07-28 11:20:00,249.25,249.25,248.41,248.44,75423.0,241.9587,241.9587,241.1433,241.1724,75423.0
2021-07-28 11:30:00,248.43,248.64,248.15,248.25,81008.0,241.1627,241.3666,240.8909,240.988,81008.0
2021-07-28 11:40:00,248.2,248.33,247.47,247.77,93302.0,240.9394,241.0656,240.2308,240.522,93302.0
2021-07-28 11:50:00,247.76,247.91,247.04,247.26,210492.0,240.5123,240.6579,239.8134,240.0269,210492.0
2021-07-28 12:00:00,247.23,247.65,246.93,247.56,120267.0,239.9978,240.4055,239.7066,240.3182,120267.0
2021-07-28 12:10:00,247.56,248.06,247.21,247.49,86571.0,240.3182,240.8035,239.9784,240.2502,86571.0
2021-07-28 12:20:00,247.52,247.59,246.99,247.07,97825.0,240.2793,240.3473,239.7648,239.8425,97825.0
2021-07-28 12:30:00,247.1,247.12,246.85,246.95,63188.0,239.8716,239.891,239.6289,239.726,63188.0
2021-07-28 12:40:00,246.93,247.08,246.86,247.06,62975.0,239.7066,239.8522,239.6386,239.8328,62975.0
2021-07-28 12:50:00,247.06,247.23,246.96,247.2,56225.0,239.8328,239.9978,239.7357,239.9687,56225.0
2021-07-28 13:00:00,247.15,247.2,246.97,247.04,53623.0,239.9201,239.9687,239.7454,239.8134,53623.0
2021-07-28 13:10:00,247.03,247.12,246.67,246.78,54143.0,239.8037,239.891,239.4542,239.561,54143.0
2021-07-28 13:20:00,246.79,246.8,246.45,246.63,63842.0,239.5707,239.5804,239.2406,239.4154,63842.0
2021-07-28 13:30:00,246.57,247.0,246.55,246.97,50576.0,239.3571,239.7745,239.3377,239.7454,50576.0
2021-07-28 13:40:00,246.97,247.37,246.96,247.32,53380.0,239.7454,240.1337,239.7357,240.0852,53380.0
2021-07-28 13:50:00,247.33,247.36,246.92,247.02,76612.0,240.0949,240.124,239.6969,239.794,76612.0
2021-07-28 14:00:00,247.06,247.62,246.6,247.18,94260.0,239.8328,240.3764,239.3862,239.9493,94260.0
2021-07-28 14:10:00,247.25,247.8,247.25,247.44,69442.0,240.0172,240.5511,240.0172,240.2017,69442.0
2021-07-28 14:20:00,247.36,247.56,247.23,247.3,41006.0,240.124,240.3182,239.9978,240.0658,41006.0
2021-07-28 14:30:00,247.34,247.35,246.8,246.85,59362.0,240.1046,240.1143,239.5804,239.6289,59362.0
2021-07-28 14:40:00,246.88,247.3,246.88,247.28,83309.0,239.658,240.0658,239.658,240.0463,83309.0
2021-07-28 14:50:00,247.3,247.4,246.91,247.0,75261.0,240.0658,240.1628,239.6872,239.7745,75261.0
2021-07-28 15:00:00,247.01,247.12,246.39,246.39,112271.0,239.7842,239.891,239.1824,239.1824,112271.0
2021-07-28 15:10:00,246.38,246.5,246.1,246.27,150190.0,239.1727,239.2892,238.9009,239.0659,150190.0
2021-07-28 15:20:00,246.26,246.34,245.91,246.24,123452.0,239.0562,239.1338,238.7164,239.0368,123452.0
2021-07-28 15:30:00,246.24,247.12,246.22,247.01,218506.0,239.0368,239.891,239.0174,239.7842,218506.0
2021-07-28 15:40:00,247.03,247.26,246.94,247.06,151772.0,239.8037,240.0269,239.7163,239.8328,151772.0
2021-07-28 15:50:00,247.08,247.37,246.75,246.93,418316.0,239.8522,240.1337,239.5318,239.7066,418316.0
2021-07-29 09:30:00,248.11,249.19,247.64,248.77,280222.0,240.8521,241.9005,240.3958,241.4928,280222.0
2021-07-29 09:40:00,248.78,248.79,247.09,248.05,142457.0,241.5025,241.5122,239.8619,240.7938,142457.0
2021-07-29 09:50:00,248.06,248.64,247.8,247.93,62577.0,240.8035,241.3666,240.5511,240.6773,62577.0
2021-07-29 10:00:00,247.96,248.18,247.31,248.01,101208.0,240.7065,240.92,240.0755,240.755,101208.0
2021-07-29 10:10:00,247.95,248.49,247.76,248.15,61351.0,240.6967,241.2209,240.5123,240.8909,61351.0
2021-07-29 10:20:00,248.06,248.45,247.85,248.03,51027.0,240.8035,241.1821,240.5997,240.7744,51027.0
2021-07-29 10:30:00,248.09,248.72,248.02,248.54,70190.0,240.8327,241.4442,240.7647,241.2695,70190.0
2021-07-29 10:40:00,248.47,249.2,248.45,249.11,128870.0,241.2015,241.9102,241.1821,241.8228,128870.0
2021-07-29 10:50:00,249.12,250.38,249.09,250.17,219826.0,241.8325,243.0557,241.8034,242.8518,219826.0
2021-07-29 11:00:00,250.22,250.34,249.5,249.61,104526.0,242.9003,243.0168,242.2014,242.3082,104526.0
2021-07-29 11:10:00,249.64,249.67,249.18,249.33,50811.0,242.3373,242.3664,241.8908,242.0364,50811.0
2021-07-29 11:20:00,249.27,249.37,248.73,248.8,131034.0,241.9781,242.0752,241.4539,241.5219,131034.0
2021-07-29 11:30:00,248.81,249.19,248.59,248.67,81354.0,241.5316,241.9005,241.318,241.3957,81354.0
2021-07-29 11:40:00,248.7,249.17,248.7,248.85,65710.0,241.4248,241.8811,241.4248,241.5704,65710.0
2021-07-29 11:50:00,248.9,248.9,248.34,248.65,70221.0,241.619,241.619,241.0753,241.3763,70221.0
2021-07-29 12:00:00,248.64,248.69,248.03,248.06,58263.0,241.3666,241.4151,240.7744,240.8035,58263.0
2021-07-29 12:10:00,248.12,248.78,248.01,248.61,90829.0,240.8618,241.5025,240.755,241.3374,90829.0
2021-07-29 12:20:00,248.55,248.65,248.3,248.61,101023.0,241.2792,241.3763,241.0365,241.3374,101023.0
2021-07-29 12:30:00,248.61,248.86,248.6,248.65,58147.0,241.3374,241.5801,241.3277,241.3763,58147.0
2021-07-29 12:40:00,248.68,248.7,248.39,248.46,49778.0,241.4054,241.4248,241.1239,241.1918,49778.0
2021-07-29 12:50:00,248.44,248.56,248.41,248.44,26715.0,241.1724,241.2889,241.1433,241.1724,26715.0
2021-07-29 13:00:00,248.47,248.64,248.43,248.59,19438.0,241.2015,241.3666,241.1627,241.318,19438.0
2021-07-29 13:10:00,248.58,248.89,248.54,248.7,40138.0,241.3083,241.6092,241.2695,241.4248,40138.0
2021-07-29 13:20:00,248.68,248.9,248.65,248.85,29584.0,241.4054,241.619,241.3763,241.5704,29584.0
2021-07-29 13:30:00,248.84,249.15,248.79,249.09,39098.0,241.5607,241.8616,241.5122,241.8034,39098.0
2021-07-29 13:40:00,249.08,249.1,248.74,248.75,27092.0,241.7937,241.8131,241.4636,241.4733,27092.0
2021-07-29 13:50:00,248.76,248.86,248.65,248.77,32419.0,241.4831,241.5801,241.3763,241.4928,32419.0
2021-07-29 14:00:00,248.79,249.01,248.69,248.87,35268.0,241.5122,241.7257,241.4151,241.5898,35268.0
2021-07-29 14:10:00,248.87,249.03,248.79,248.8,29826.0,241.5898,241.7452,241.5122,241.5219,29826.0
2021-07-29 14:20:00,248.82,248.86,248.53,248.58,41753.0,241.5413,241.5801,241.2598,241.3083,41753.0
2021-07-29 14:30:00,248.57,248.72,248.55,248.61,30998.0,241.2986,241.4442,241.2792,241.3374,30998.0
2021-07-29 14:40:00,248.6,248.64,248.42,248.44,42985.0,241.3277,241.3666,241.153,241.1724,42985.0
2021-07-29 14:50:00,248.44,248.58,248.41,248.49,37148.0,241.1724,241.3083,241.1433,241.2209,37148.0
2021-07-29 15:00:00,248.44,248.44,248.07,248.33,45236.0,241.1724,241.1724,240.8132,241.0656,45236.0
2021-07-29 15:10:00,248.33,248.34,247.99,248.17,70898.0,241.0656,241.0753,240.7356,240.9103,70898.0
2021-07-29 15:20:00,248.14,248.22,248.05,248.1,46369.0,240.8812,240.9588,240.7938,240.8424,46369.0
2021-07-29 15:30:00,248.1,248.13,247.85,247.86,89302.0,240.8424,240.8715,240.5997,240.6094,89302.0
2021-07-29 15:40:00,247.87,247.87,247.61,247.75,158500.0,240.6191,240.6191,240.3667,240.5026,158500.0
2021-07-29 15:50:00,247.76,248.08,247.67,247.91,435850.0,240.5123,240.8229,240.4249,240.6579,435850.0
2021-07-30 09:30:00,247.21,248.46,247.08,247.09,208898.0,239.9784,241.1918,239.8522,239.8619,208898.0
2021-07-30 09:40:00,247.12,247.47,246.59,246.71,96025.0,239.891,240.2308,239.3765,239.493,96025.0
2021-07-30 09:50:00,246.75,247.42,246.63,246.97,86249.0,239.5318,240.1822,239.4154,239.7454,86249.0
2021-07-30 10:00:00,246.95,247.79,246.93,247.66,83879.0,239.726,240.5414,239.7066,240.4152,83879.0
2021-07-30 10:10:00,247.63,247.89,247.01,247.1,59374.0,240.3861,240.6385,239.7842,239.8716,59374.0
2021-07-30 10:20:00,247.1,247.29,246.67,246.72,45729.0,239.8716,240.0561,239.4542,239.5027,45729.0
2021-07-30 10:30:00,246.76,246.9,246.57,246.89,52175.0,239.5416,239.6775,239.3571,239.6678,52175.0
2021-07-30 10:40:00,246.92,246.94,246.63,246.68,41508.0,239.6969,239.7163,239.4154,239.4639,41508.0
2021-07-30 10:50:00,246.7,246.81,246.21,246.37,74878.0,239.4833,239.5901,239.0076,239.163,74878.0
2021-07-30 11:00:00,246.39,247.04,246.25,247.04,58481.0,239.1824,239.8134,239.0465,239.8134,58481.0
2021-07-30 11:10:00,247.02,247.27,246.82,246.98,77150.0,239.794,240.0366,239.5998,239.7551,77150.0
2021-07-30 11:20:00,246.97,247.15,246.9,247.07,42028.0,239.7454,239.9201,239.6775,239.8425,42028.0
2021-07-30 11:30:00,247.06,247.26,246.64,246.71,41675.0,239.8328,240.0269,239.4251,239.493,41675.0
2021-07-30 11:40:00,246.69,246.83,246.43,246.48,34368.0,239.4736,239.6095,239.2212,239.2697,34368.0
2021-07-30 11:50:00,246.46,246.68,246.39,246.62,49106.0,239.2503,239.4639,239.1824,239.4057,49106.0
2021-07-30 12:00:00,246.62,246.86,246.57,246.62,45589.0,239.4057,239.6386,239.3571,239.4057,45589.0
2021-07-30 12:10:00,246.62,246.7,246.51,246.64,56641.0,239.4057,239.4833,239.2989,239.4251,56641.0
2021-07-30 12:20:00,246.68,246.68,246.35,246.4,29985.0,239.4639,239.4639,239.1436,239.1921,29985.0
2021-07-30 12:30:00,246.41,246.66,246.4,246.62,48631.0,239.2018,239.4445,239.1921,239.4057,48631.0
2021-07-30 12:40:00,246.64,246.91,246.59,246.88,20666.0,239.4251,239.6872,239.3765,239.658,20666.0
2021-07-30 12:50:00,246.87,247.05,246.77,247.01,30183.0,239.6483,239.8231,239.5513,239.7842,30183.0
2021-07-30 13:00:00,246.97,247.06,246.62,246.77,56784.0,239.7454,239.8328,239.4057,239.5513,56784.0
2021-07-30 13:10:00,246.76,246.95,246.75,246.79,48800.0,239.5416,239.726,239.5318,239.5707,48800.0
2021-07-30 13:20:00,246.79,246.93,246.73,246.88,34752.0,239.5707,239.7066,239.5124,239.658,34752.0
2021-07-30 13:30:00,246.89,247.2,246.84,247.06,39928.0,239.6678,239.9687,239.6192,239.8328,39928.0
2021-07-30 13:40:00,247.06,247.13,246.84,246.89,34486.0,239.8328,239.9007,239.6192,239.6678,34486.0
2021-07-30 13:50:00,246.9,246.99,246.72,246.84,42179.0,239.6775,239.7648,239.5027,239.6192,42179.0
2021-07-30 14:00:00,246.85,246.91,246.67,246.72,65014.0,239.6289,239.6872,239.4542,239.5027,65014.0
2021-07-30 14:10:00,246.71,246.78,246.55,246.59,31981.0,239.493,239.561,239.3377,239.3765,31981.0
2021-07-30 14:20:00,246.58,246.66,246.43,246.49,37285.0,239.3668,239.4445,239.2212,239.2795,37285.0
2021-07-30 14:30:00,246.48,246.52,246.24,246.25,38546.0,239.2697,239.3086,239.0368,239.0465,38546.0
2021-07-30 14:40:00,246.25,246.58,246.2,246.52,39211.0,239.0465,239.3668,238.9979,239.3086,39211.0
2021-07-30 14:50:00,246.5,246.78,246.5,246.78,33890.0,239.2892,239.561,239.2892,239.561,33890.0
2021-07-30 15:00:00,246.77,247.02,246.72,246.86,66760.0,239.5513,239.794,239.5027,239.6386,66760.0
2021-07-30 15:10:00,246.87,246.89,246.68,246.75,58517.0,239.6483,239.6678,239.4639,239.5318,58517.0
2021-07-30 15:20:00,246.74,246.79,246.32,246.5,57567.0,239.5221,239.5707,239.1144,239.2892,57567.0
2021-07-30 15:30:00,246.51,246.9,246.26,246.37,168381.0,239.2989,239.6775,239.0562,239.163,168381.0
2021-07-30 15:40:00,246.39,246.47,246.02,246.12,113825.0,239.1824,239.26,238.8232,238.9203,113825.0
2021-07-30 15:50:00,246.12,246.46,246.0,246.45,364546.0,238.9203,239.2503,238.8038,239.2406,364546.0
2021-08-02 09:30:00,246.24,247.83,246.24,247.06,306947.0,239.0368,240.5803,239.0368,239.8328,306947.0
2021-08-02 09:40:00,247.07,247.3,245.9,246.03,108988.0,239.8425,240.0658,238.7067,238.8329,108988.0
2021-08-02 09:50:00,246.01,246.09,245.35,245.5,84779.0,238.8135,238.8912,238.1728,238.3184,84779.0
2021-08-02 10:00:00,245.49,245.53,244.74,245.27,96976.0,238.3087,238.3475,237.5806,238.0951,96976.0
2021-08-02 10:10:00,245.24,245.69,245.01,245.65,105453.0,238.066,238.5029,237.8427,238.464,105453.0
2021-08-02 10:20:00,245.69,246.14,245.6,245.93,49485.0,238.5029,238.9397,238.4155,238.7358,49485.0
2021-08-02 10:30:00,245.98,246.17,245.34,245.49,39080.0,238.7844,238.9688,238.1631,238.3087,39080.0
2021-08-02 10:40:00,245.52,245.6,245.23,245.43,46525.0,238.3378,238.4155,238.0563,238.2505,46525.0
2021-08-02 10:50:00,245.43,245.48,245.02,245.12,55412.0,238.2505,238.299,237.8525,237.9495,55412.0
2021-08-02 11:00:00,245.17,245.36,244.87,245.31,127127.0,237.9981,238.1825,237.7068,238.134,127127.0
2021-08-02 11:10:00,245.35,245.43,245.0,245.03,40292.0,238.1728,238.2505,237.833,237.8622,40292.0
2021-08-02 11:20:00,245.03,245.49,245.02,245.39,64620.0,237.8622,238.3087,237.8525,238.2116,64620.0
2021-08-02 11:30:00,245.4,245.62,245.17,245.22,38845.0,238.2213,238.4349,237.9981,238.0466,38845.0
2021-08-02 11:40:00,245.24,245.3,244.63,244.72,65006.0,238.066,238.1243,237.4739,237.5612,65006.0
2021-08-02 11:50:00,244.73,244.82,243.87,243.99,99054.0,237.5709,237.6583,236.7361,236.8526,99054.0
2021-08-02 12:00:00,243.99,243.99,243.49,243.59,66719.0,236.8526,236.8526,236.3672,236.4643,66719.0
2021-08-02 12:10:00,243.61,244.1,243.58,243.76,63908.0,236.4837,236.9594,236.4546,236.6293,63908.0
2021-08-02 12:20:00,243.74,243.8,243.47,243.66,107944.0,236.6099,236.6681,236.3478,236.5322,107944.0
2021-08-02 12:30:00,243.66,243.75,243.31,243.4,76561.0,236.5322,236.6196,236.1925,236.2798,76561.0
2021-08-02 12:40:00,243.46,243.59,243.32,243.4,39263.0,236.3381,236.4643,236.2022,236.2798,39263.0
2021-08-02 12:50:00,243.39,243.43,243.07,243.11,55333.0,236.2701,236.309,235.9595,235.9983,55333.0
2021-08-02 13:00:00,243.13,243.45,243.11,243.29,90519.0,236.0177,236.3284,235.9983,236.1731,90519.0
2021-08-02 13:10:00,243.26,243.36,243.02,243.21,80993.0,236.1439,236.241,235.911,236.0954,80993.0
2021-08-02 13:20:00,243.23,243.23,242.66,242.66,79142.0,236.1148,236.1148,235.5615,235.5615,79142.0
2021-08-02 13:30:00,242.66,242.72,242.04,242.14,131673.0,235.5615,235.6197,234.9596,235.0567,131673.0
2021-08-02 13:40:00,242.14,242.22,241.99,242.07,95208.0,235.0567,235.1344,234.9111,234.9888,95208.0
2021-08-02 13:50:00,242.06,242.17,241.59,241.59,124211.0,234.979,235.0858,234.5228,234.5228,124211.0
2021-08-02 14:00:00,241.59,241.74,241.1,241.18,238279.0,234.5228,234.6684,234.0471,234.1248,238279.0
2021-08-02 14:10:00,241.2,241.53,241.14,241.43,213452.0,234.1442,234.4645,234.086,234.3675,213452.0
2021-08-02 14:20:00,241.43,241.47,240.94,241.06,177905.0,234.3675,234.4063,233.8918,234.0083,177905.0
2021-08-02 14:30:00,241.06,241.25,240.82,240.88,180550.0,234.0083,234.1927,233.7753,233.8336,180550.0
2021-08-02 14:40:00,240.9,240.97,240.59,240.69,251489.0,233.853,233.9209,233.552,233.6491,251489.0
2021-08-02 14:50:00,240.69,240.9,240.39,240.42,221963.0,233.6491,233.853,233.3579,233.387,221963.0
2021-08-02 15:00:00,240.42,240.58,240.2,240.26,208826.0,233.387,233.5423,233.1735,233.2317,208826.0
2021-08-02 15:10:00,240.26,240.27,239.95,240.04,210443.0,233.2317,233.2414,232.9308,233.0181,210443.0
2021-08-02 15:20:00,240.04,240.18,239.67,239.7,283946.0,233.0181,233.154,232.659,232.6881,283946.0
2021-08-02 15:30:00,239.7,240.05,239.57,239.73,375041.0,232.6881,233.0278,232.5619,232.7172,375041.0
2021-08-02 15:40:00,239.73,239.92,239.23,239.25,461058.0,232.7172,232.9016,232.2318,232.2512,461058.0
2021-08-02 15:50:00,239.27,239.97,238.37,239.87,1161133.0,232.2707,232.9502,231.397,232.8531,1161133.0
2021-08-03 09:30:00,240.63,241.39,239.08,239.08,373863.0,233.5909,234.3286,232.0862,232.0862,373863.0
2021-08-03 09:40:00,239.07,239.7,238.49,239.01,170392.0,232.0765,232.6881,231.5135,232.0183,170392.0
2021-08-03 09:50:00,239.0,239.07,236.17,236.55,260524.0,232.0086,232.0765,229.2613,229.6302,260524.0
2021-08-03 10:00:00,236.56,237.3,236.18,236.43,218067.0,229.6399,230.3583,229.2711,229.5137,218067.0
2021-08-03 10:10:00,236.4,237.23,235.93,237.22,244515.0,229.4846,230.2903,229.0284,230.2806,244515.0
2021-08-03 10:20:00,237.21,237.47,236.33,236.64,124219.0,230.2709,230.5233,229.4167,229.7176,124219.0
2021-08-03 10:30:00,236.66,237.02,235.97,236.02,130769.0,229.737,230.0865,229.0672,229.1157,130769.0
2021-08-03 10:40:00,236.02,236.19,235.41,235.8,180074.0,229.1157,229.2808,228.5236,228.9022,180074.0
2021-08-03 10:50:00,235.83,236.28,235.69,235.83,160577.0,228.9313,229.3681,228.7954,228.9313,160577.0
2021-08-03 11:00:00,235.78,235.88,234.77,234.92,247902.0,228.8828,228.9798,227.9023,228.0479,247902.0
2021-08-03 11:10:00,234.93,235.2,234.64,234.64,192083.0,228.0576,228.3197,227.7761,227.7761,192083.0
2021-08-03 11:20:00,234.65,234.97,234.03,234.9,214718.0,227.7858,228.0964,227.1839,228.0285,214718.0
2021-08-03 11:30:00,234.95,235.77,234.95,235.63,159130.0,228.077,228.873,228.077,228.7371,159130.0
2021-08-03 11:40:00,235.64,236.26,235.53,236.03,170135.0,228.7468,229.3487,228.6401,229.1254,170135.0
2021-08-03 11:50:00,236.03,236.12,235.5,236.09,204702.0,229.1254,229.2128,228.6109,229.1837,204702.0
2021-08-03 12:00:00,236.18,236.28,235.65,236.06,120428.0,229.2711,229.3681,228.7566,229.1546,120428.0
2021-08-03 12:10:00,236.05,236.16,235.82,236.06,109749.0,229.1449,229.2516,228.9216,229.1546,109749.0
2021-08-03 12:20:00,236.05,236.19,235.98,236.12,177399.0,229.1449,229.2808,229.0769,229.2128,177399.0
2021-08-03 12:30:00,236.13,236.46,236.08,236.46,153217.0,229.2225,229.5429,229.174,229.5429,153217.0
2021-08-03 12:40:00,236.46,236.7,236.37,236.59,101293.0,229.5429,229.7758,229.4555,229.6691,101293.0
2021-08-03 12:50:00,236.62,236.7,236.18,236.52,118365.0,229.6982,229.7758,229.2711,229.6011,118365.0
2021-08-03 13:00:00,236.53,236.55,236.21,236.27,173190.0,229.6108,229.6302,229.3002,229.3584,173190.0
2021-08-03 13:10:00,236.3,236.44,236.04,236.35,209733.0,229.3875,229.5234,229.1351,229.4361,209733.0
2021-08-03 13:20:00,236.34,236.66,236.17,236.56,146026.0,229.4264,229.737,229.2613,229.6399,146026.0
2021-08-03 13:30:00,236.56,237.1,236.49,236.75,116923.0,229.6399,230.1641,229.572,229.8244,116923.0
2021-08-03 13:40:00,236.75,236.84,236.62,236.81,66584.0,229.8244,229.9117,229.6982,229.8826,66584.0
2021-08-03 13:50:00,236.82,236.98,236.67,236.9,168733.0,229.8923,230.0476,229.7467,229.97,168733.0
2021-08-03 14:00:00,236.94,237.64,236.94,237.55,104056.0,230.0088,230.6883,230.0088,230.601,104056.0
2021-08-03 14:10:00,237.58,238.15,237.58,238.04,130163.0,230.6301,231.1834,230.6301,231.0766,130163.0
2021-08-03 14:20:00,238.02,238.59,237.95,238.25,156073.0,231.0572,231.6106,230.9893,231.2805,156073.0
2021-08-03 14:30:00,238.27,238.43,238.14,238.41,122210.0,231.2999,231.4552,231.1737,231.4358,122210.0
2021-08-03 14:40:00,238.39,238.52,237.85,237.85,161787.0,231.4164,231.5426,230.8922,230.8922,161787.0
2021-08-03 14:50:00,237.86,238.07,237.7,237.95,91149.0,230.9019,231.1058,230.7466,230.9893,91149.0
2021-08-03 15:00:00,237.96,238.17,237.84,237.91,108359.0,230.999,231.2028,230.8825,230.9504,108359.0
2021-08-03 15:10:00,237.93,238.07,237.66,237.97,94689.0,230.9699,231.1058,230.7078,231.0087,94689.0
2021-08-03 15:20:00,237.96,238.12,237.83,237.84,99198.0,230.999,231.1543,230.8728,230.8825,99198.0
2021-08-03 15:30:00,237.81,237.9,237.64,237.64,179652.0,230.8534,230.9407,230.6883,230.6883,179652.0
2021-08-03 15:40:00,237.68,237.93,237.46,237.48,179128.0,230.7272,230.9699,230.5136,230.533,179128.0
2021-08-03 15:50:00,237.49,237.58,236.96,237.1,605505.0,230.5427,230.6301,230.0282,230.1641,605505.0
2021-08-04 09:30:00,237.0,237.22,235.44,236.62,371764.0,230.0671,230.2806,228.5527,229.6982,371764.0
2021-08-04 09:40:00,236.57,237.15,235.87,235.92,179692.0,229.6496,230.2127,228.9701,229.0187,179692.0
2021-08-04 09:50:00,235.9,236.96,235.9,236.89,186427.0,228.9992,230.0282,228.9992,229.9603,186427.0
2021-08-04 10:00:00,236.96,237.16,236.67,236.96,157197.0,230.0282,230.2224,229.7467,230.0282,157197.0
2021-08-04 10:10:00,236.93,237.05,236.44,236.61,93858.0,229.9991,230.1156,229.5234,229.6885,93858.0
2021-08-04 10:20:00,236.58,236.73,236.03,236.14,129697.0,229.6594,229.805,229.1254,229.2322,129697.0
2021-08-04 10:30:00,236.16,236.3,235.88,235.99,82181.0,229.2516,229.3875,228.9798,229.0866,82181.0
2021-08-04 10:40:00,235.94,236.6,235.93,236.35,103034.0,229.0381,229.6788,229.0284,229.4361,103034.0
2021-08-04 10:50:00,236.32,236.33,235.6,235.82,115651.0,229.407,229.4167,228.708,228.9216,115651.0
2021-08-04 11:00:00,235.8,236.39,235.78,236.33,119488.0,228.9022,229.4749,228.8828,229.4167,119488.0
2021-08-04 11:10:00,236.33,236.44,236.0,236.06,106388.0,229.4167,229.5234,229.0963,229.1546,106388.0
2021-08-04 11:20:00,236.05,236.11,235.63,235.72,79676.0,229.1449,229.2031,228.7371,228.8245,79676.0
2021-08-04 11:30:00,235.73,235.98,235.41,235.69,112810.0,228.8342,229.0769,228.5236,228.7954,112810.0
2021-08-04 11:40:00,235.79,235.88,235.67,235.7,87556.0,228.8925,228.9798,228.776,228.8051,87556.0
2021-08-04 11:50:00,235.68,235.8,235.54,235.67,79280.0,228.7857,228.9022,228.6498,228.776,79280.0
2021-08-04 12:00:00,235.66,235.72,235.5,235.54,66101.0,228.7663,228.8245,228.6109,228.6498,66101.0
2021-08-04 12:10:00,235.54,235.76,235.42,235.56,94277.0,228.6498,228.8633,228.5333,228.6692,94277.0
2021-08-04 12:20:00,235.56,235.62,235.07,235.16,79811.0,228.6692,228.7274,228.1935,228.2809,79811.0
2021-08-04 12:30:00,235.17,235.22,235.05,235.16,46628.0,228.2906,228.3391,228.1741,228.2809,46628.0
2021-08-04 12:40:00,235.15,235.55,235.15,235.51,48166.0,228.2712,228.6595,228.2712,228.6207,48166.0
2021-08-04 12:50:00,235.5,235.78,235.41,235.59,54236.0,228.6109,228.8828,228.5236,228.6983,54236.0
2021-08-04 13:00:00,235.59,236.08,235.5,236.05,81189.0,228.6983,229.174,228.6109,229.1449,81189.0
2021-08-04 13:10:00,236.06,236.36,236.02,236.25,105944.0,229.1546,229.4458,229.1157,229.339,105944.0
2021-08-04 13:20:00,236.25,236.91,236.23,236.88,140430.0,229.339,229.9797,229.3196,229.9506,140430.0
2021-08-04 13:30:00,236.9,237.03,236.5,236.74,114076.0,229.97,230.0962,229.5817,229.8147,114076.0
2021-08-04 13:40:00,236.76,236.82,236.55,236.72,95072.0,229.8341,229.8923,229.6302,229.7953,95072.0
2021-08-04 13:50:00,236.71,237.32,236.64,237.31,97285.0,229.7855,230.3777,229.7176,230.368,97285.0
2021-08-04 14:00:00,237.31,237.55,237.21,237.51,97634.0,230.368,230.601,230.2709,230.5621,97634.0
2021-08-04 14:10:00,237.5,237.53,237.17,237.19,64496.0,230.5524,230.5816,230.2321,230.2515,64496.0
2021-08-04 14:20:00,237.18,237.24,236.92,237.0,117033.0,230.2418,230.3,229.9894,230.0671,117033.0
2021-08-04 14:30:00,237.01,237.15,236.93,237.15,94302.0,230.0768,230.2127,229.9991,230.2127,94302.0
2021-08-04 14:40:00,237.15,237.26,236.7,236.85,63989.0,230.2127,230.3195,229.7758,229.9215,63989.0
2021-08-04 14:50:00,236.85,236.97,236.68,236.88,63374.0,229.9215,230.0379,229.7564,229.9506,63374.0
2021-08-04 15:00:00,236.86,236.9,236.69,236.73,53668.0,229.9312,229.97,229.7661,229.805,53668.0
2021-08-04 15:10:00,236.72,236.89,236.44,236.45,86012.0,229.7953,229.9603,229.5234,229.5332,86012.0
2021-08-04 15:20:00,236.47,236.98,236.37,236.86,126771.0,229.5526,230.0476,229.4555,229.9312,126771.0
2021-08-04 15:30:00,236.86,236.95,236.67,236.95,98952.0,229.9312,230.0185,229.7467,230.0185,98952.0
2021-08-04 15:40:00,236.95,236.99,236.67,236.67,119019.0,230.0185,230.0574,229.7467,229.7467,119019.0
2021-08-04 15:50:00,236.73,236.81,236.23,236.68,254246.0,229.805,229.8826,229.3196,229.7564,254246.0
2021-08-05 09:30:00,236.61,237.9,236.43,237.88,219080.0,229.6885,230.9407,229.5137,230.9213,219080.0
2021-08-05 09:40:00,237.85,238.22,237.45,237.59,139625.0,230.8922,231.2514,230.5039,230.6398,139625.0
2021-08-05 09:50:00,237.6,238.36,237.42,238.11,154786.0,230.6495,231.3873,230.4748,231.1446,154786.0
2021-08-05 10:00:00,238.12,238.8,237.9,238.74,167393.0,231.1543,231.8144,230.9407,231.7562,167393.0
2021-08-05 10:10:00,238.73,238.98,238.23,238.25,130970.0,231.7465,231.9891,231.2611,231.2805,130970.0
2021-08-05 10:20:00,238.25,239.21,238.21,238.72,81013.0,231.2805,232.2124,231.2417,231.7367,81013.0
2021-08-05 10:30:00,238.73,239.08,238.68,239.06,93057.0,231.7465,232.0862,231.6979,232.0668,93057.0
2021-08-05 10:40:00,239.06,239.59,239.05,239.47,117559.0,232.0668,232.5813,232.0571,232.4648,117559.0
2021-08-05 10:50:00,239.45,239.91,239.43,239.83,125244.0,232.4454,232.8919,232.426,232.8143,125244.0
2021-08-05 11:00:00,239.81,239.81,239.47,239.49,78001.0,232.7949,232.7949,232.4648,232.4842,78001.0
2021-08-05 11:10:00,239.46,240.23,239.32,239.94,152443.0,232.4551,233.2026,232.3192,232.9211,152443.0
2021-08-05 11:20:00,239.97,240.05,239.39,239.57,136986.0,232.9502,233.0278,232.3872,232.5619,136986.0
2021-08-05 11:30:00,239.54,239.66,238.87,238.92,83738.0,232.5328,232.6493,231.8824,231.9309,83738.0
2021-08-05 11:40:00,238.91,239.26,238.81,239.19,116319.0,231.9212,232.261,231.8241,232.193,116319.0
2021-08-05 11:50:00,239.18,239.25,238.81,238.93,50370.0,232.1833,232.2512,231.8241,231.9406,50370.0
2021-08-05 12:00:00,238.93,239.63,238.83,239.09,116320.0,231.9406,232.6201,231.8435,232.0959,116320.0
2021-08-05 12:10:00,239.12,239.44,239.12,239.35,131491.0,232.125,232.4357,232.125,232.3483,131491.0
2021-08-05 12:20:00,239.32,239.39,239.14,239.17,38666.0,232.3192,232.3872,232.1445,232.1736,38666.0
2021-08-05 12:30:00,239.23,239.38,239.22,239.33,29973.0,232.2318,232.3774,232.2221,232.3289,29973.0
2021-08-05 12:40:00,239.33,239.34,239.17,239.26,34884.0,232.3289,232.3386,232.1736,232.261,34884.0
2021-08-05 12:50:00,239.3,239.36,239.07,239.2,32665.0,232.2998,232.358,232.0765,232.2027,32665.0
2021-08-05 13:00:00,239.19,239.47,239.0,239.46,41269.0,232.193,232.4648,232.0086,232.4551,41269.0
2021-08-05 13:10:00,239.48,239.5,239.18,239.45,32473.0,232.4745,232.4939,232.1833,232.4454,32473.0
2021-08-05 13:20:00,239.46,239.5,239.34,239.36,24016.0,232.4551,232.4939,232.3386,232.358,24016.0
2021-08-05 13:30:00,239.35,239.42,239.32,239.36,20515.0,232.3483,232.4163,232.3192,232.358,20515.0
2021-08-05 13:40:00,239.37,239.38,239.26,239.31,23242.0,232.3677,232.3774,232.261,232.3095,23242.0
2021-08-05 13:50:00,239.29,239.46,239.28,239.42,29064.0,232.2901,232.4551,232.2804,232.4163,29064.0
2021-08-05 14:00:00,239.42,239.64,239.41,239.55,29856.0,232.4163,232.6298,232.4066,232.5425,29856.0
2021-08-05 14:10:00,239.57,239.63,239.45,239.46,46047.0,232.5619,232.6201,232.4454,232.4551,46047.0
2021-08-05 14:20:00,239.46,239.5,239.37,239.41,34039.0,232.4551,232.4939,232.3677,232.4066,34039.0
2021-08-05 14:30:00,239.4,239.48,239.3,239.36,47914.0,232.3969,232.4745,232.2998,232.358,47914.0
2021-08-05 14:40:00,239.36,239.47,239.3,239.35,39862.0,232.358,232.4648,232.2998,232.3483,39862.0
2021-08-05 14:50:00,239.36,239.43,239.24,239.4,58800.0,232.358,232.426,232.2415,232.3969,58800.0
2021-08-05 15:00:00,239.4,239.63,239.37,239.57,59214.0,232.3969,232.6201,232.3677,232.5619,59214.0
2021-08-05 15:10:00,239.56,239.6,239.37,239.39,55083.0,232.5522,232.591,232.3677,232.3872,55083.0
2021-08-05 15:20:00,239.41,239.58,239.38,239.51,129627.0,232.4066,232.5716,232.3774,232.5036,129627.0
2021-08-05 15:30:00,239.51,239.92,239.41,239.92,134510.0,232.5036,232.9016,232.4066,232.9016,134510.0
2021-08-05 15:40:00,239.92,239.92,239.64,239.81,134591.0,232.9016,232.9016,232.6298,232.7949,134591.0
2021-08-05 15:50:00,239.81,240.25,239.59,240.22,333852.0,232.7949,233.222,232.5813,233.1929,333852.0
2021-08-06 09:30:00,240.0,241.07,239.86,240.7,209373.0,232.9793,234.018,232.8434,233.6588,209373.0
2021-08-06 09:40:00,240.71,241.75,240.54,241.59,200351.0,233.6685,234.6781,233.5035,234.5228,200351.0
2021-08-06 09:50:00,241.63,242.05,240.89,240.96,131738.0,234.5616,234.9693,233.8433,233.9112,131738.0
2021-08-06 10:00:00,241.0,241.82,240.76,241.78,89633.0,233.9501,234.7461,233.7171,234.7072,89633.0
2021-08-06 10:10:00,241.76,241.97,241.14,241.17,85188.0,234.6878,234.8917,234.086,234.1151,85188.0
2021-08-06 10:20:00,241.11,242.09,241.09,242.09,80427.0,234.0568,235.0082,234.0374,235.0082,80427.0
2021-08-06 10:30:00,242.08,242.34,241.84,242.0,92122.0,234.9985,235.2509,234.7655,234.9208,92122.0
2021-08-06 10:40:00,242.0,242.17,241.84,241.98,84011.0,234.9208,235.0858,234.7655,234.9014,84011.0
2021-08-06 10:50:00,241.98,242.03,241.46,241.88,76571.0,234.9014,234.9499,234.3966,234.8043,76571.0
2021-08-06 11:00:00,241.9,242.23,241.82,242.13,67345.0,234.8237,235.1441,234.7461,235.047,67345.0
2021-08-06 11:10:00,242.17,242.6,242.14,242.36,113628.0,235.0858,235.5032,235.0567,235.2703,113628.0
2021-08-06 11:20:00,242.35,242.54,242.05,242.15,131585.0,235.2606,235.445,234.9693,235.0664,131585.0
2021-08-06 11:30:00,242.11,242.11,241.61,241.61,40274.0,235.0276,235.0276,234.5422,234.5422,40274.0
2021-08-06 11:40:00,241.62,241.89,241.52,241.7,24204.0,234.5519,234.814,234.4548,234.6296,24204.0
2021-08-06 11:50:00,241.7,242.2,241.65,242.16,38481.0,234.6296,235.1149,234.581,235.0761,38481.0
2021-08-06 12:00:00,242.2,242.23,242.01,242.14,64910.0,235.1149,235.1441,234.9305,235.0567,64910.0
2021-08-06 12:10:00,242.14,242.29,242.05,242.12,66313.0,235.0567,235.2023,234.9693,235.0373,66313.0
2021-08-06 12:20:00,242.16,242.38,242.11,242.18,41609.0,235.0761,235.2897,235.0276,235.0955,41609.0
2021-08-06 12:30:00,242.18,242.21,241.93,242.06,67101.0,235.0955,235.1247,234.8528,234.979,67101.0
2021-08-06 12:40:00,242.05,242.1,241.82,242.06,30027.0,234.9693,235.0179,234.7461,234.979,30027.0
2021-08-06 12:50:00,242.12,242.2,241.87,241.91,23423.0,235.0373,235.1149,234.7946,234.8334,23423.0
2021-08-06 13:00:00,241.9,241.9,241.59,241.61,41357.0,234.8237,234.8237,234.5228,234.5422,41357.0
2021-08-06 13:10:00,241.62,241.63,241.08,241.45,133092.0,234.5519,234.5616,234.0277,234.3869,133092.0
2021-08-06 13:20:00,241.45,241.69,241.39,241.63,34682.0,234.3869,234.6199,234.3286,234.5616,34682.0
2021-08-06 13:30:00,241.62,241.73,241.6,241.6,23090.0,234.5519,234.6587,234.5325,234.5325,23090.0
2021-08-06 13:40:00,241.62,241.63,241.43,241.55,28227.0,234.5519,234.5616,234.3675,234.484,28227.0
2021-08-06 13:50:00,241.56,241.77,241.55,241.71,23686.0,234.4937,234.6975,234.484,234.6393,23686.0
2021-08-06 14:00:00,241.74,241.8,241.62,241.64,22083.0,234.6684,234.7267,234.5519,234.5713,22083.0
2021-08-06 14:10:00,241.65,241.73,241.59,241.64,27479.0,234.581,234.6587,234.5228,234.5713,27479.0
2021-08-06 14:20:00,241.65,241.65,241.38,241.4,32734.0,234.581,234.581,234.3189,234.3384,32734.0
2021-08-06 14:30:00,241.4,241.55,241.33,241.37,33463.0,234.3384,234.484,234.2704,234.3092,33463.0
2021-08-06 14:40:00,241.36,241.38,241.02,241.04,55199.0,234.2995,234.3189,233.9695,233.9889,55199.0
2021-08-06 14:50:00,241.05,241.09,240.89,240.91,64029.0,233.9986,234.0374,233.8433,233.8627,64029.0
2021-08-06 15:00:00,240.89,241.02,240.79,241.0,35717.0,233.8433,233.9695,233.7462,233.9501,35717.0
2021-08-06 15:10:00,240.98,241.06,240.92,241.05,36429.0,233.9306,234.0083,233.8724,233.9986,36429.0
2021-08-06 15:20:00,241.05,241.26,240.98,241.16,47813.0,233.9986,234.2024,233.9306,234.1054,47813.0
2021-08-06 15:30:00,241.16,241.35,241.0,241.07,75916.0,234.1054,234.2898,233.9501,234.018,75916.0
2021-08-06 15:40:00,241.1,241.13,240.7,240.89,101884.0,234.0471,234.0763,233.6588,233.8433,101884.0
2021-08-06 15:50:00,240.87,241.44,240.78,241.41,249795.0,233.8239,234.3772,233.7365,234.3481,249795.0
2021-08-09 09:30:00,241.75,242.18,239.26,240.02,209015.0,234.6781,235.0955,232.261,232.9987,209015.0
2021-08-09 09:40:00,239.97,240.69,239.82,240.44,88478.0,232.9502,233.6491,232.8046,233.4064,88478.0
2021-08-09 09:50:00,240.41,240.88,239.97,240.05,89708.0,233.3773,233.8336,232.9502,233.0278,89708.0
2021-08-09 10:00:00,240.03,240.04,239.53,239.82,61234.0,233.0084,233.0181,232.5231,232.8046,61234.0
2021-08-09 10:10:00,239.79,240.21,239.78,240.21,48777.0,232.7754,233.1832,232.7657,233.1832,48777.0
2021-08-09 10:20:00,240.21,240.38,240.0,240.01,40959.0,233.1832,233.3482,232.9793,232.989,40959.0
2021-08-09 10:30:00,240.02,240.19,239.9,239.91,39849.0,232.9987,233.1637,232.8822,232.8919,39849.0
2021-08-09 10:40:00,239.84,239.92,239.54,239.56,50133.0,232.824,232.9016,232.5328,232.5522,50133.0
2021-08-09 10:50:00,239.53,240.0,239.39,239.65,72239.0,232.5231,232.9793,232.3872,232.6395,72239.0
2021-08-09 11:00:00,239.65,239.65,239.16,239.17,71226.0,232.6395,232.6395,232.1639,232.1736,71226.0
2021-08-09 11:10:00,239.21,239.22,238.73,239.0,81836.0,232.2124,232.2221,231.7465,232.0086,81836.0
2021-08-09 11:20:00,238.98,239.22,238.9,239.12,44547.0,231.9891,232.2221,231.9115,232.125,44547.0
2021-08-09 11:30:00,239.15,239.35,239.05,239.19,42398.0,232.1542,232.3483,232.0571,232.193,42398.0
2021-08-09 11:40:00,239.2,239.42,239.16,239.36,58329.0,232.2027,232.4163,232.1639,232.358,58329.0
2021-08-09 11:50:00,239.35,239.37,238.9,238.96,56633.0,232.3483,232.3677,231.9115,231.9697,56633.0
2021-08-09 12:00:00,238.97,239.03,238.56,238.74,62011.0,231.9794,232.0377,231.5814,231.7562,62011.0
2021-08-09 12:10:00,238.77,238.88,238.69,238.88,44718.0,231.7853,231.8921,231.7076,231.8921,44718.0
2021-08-09 12:20:00,238.87,239.01,238.76,238.9,35749.0,231.8824,232.0183,231.7756,231.9115,35749.0
2021-08-09 12:30:00,238.89,239.09,238.42,238.52,88044.0,231.9018,232.0959,231.4455,231.5426,88044.0
2021-08-09 12:40:00,238.55,238.55,238.34,238.41,55230.0,231.5717,231.5717,231.3679,231.4358,55230.0
2021-08-09 12:50:00,238.42,238.59,238.4,238.47,44022.0,231.4455,231.6106,231.4261,231.4941,44022.0
2021-08-09 13:00:00,238.51,238.59,238.45,238.54,40484.0,231.5329,231.6106,231.4746,231.562,40484.0
2021-08-09 13:10:00,238.54,238.72,238.38,238.4,73322.0,231.562,231.7367,231.4067,231.4261,73322.0
2021-08-09 13:20:00,238.41,238.75,238.38,238.69,43409.0,231.4358,231.7659,231.4067,231.7076,43409.0
2021-08-09 13:30:00,238.71,238.71,238.38,238.46,79431.0,231.727,231.727,231.4067,231.4844,79431.0
2021-08-09 13:40:00,238.47,238.69,238.43,238.63,72598.0,231.4941,231.7076,231.4552,231.6494,72598.0
2021-08-09 13:50:00,238.64,238.64,238.08,238.23,79498.0,231.6591,231.6591,231.1155,231.2611,79498.0
2021-08-09 14:00:00,238.21,238.44,238.05,238.42,108859.0,231.2417,231.4649,231.0863,231.4455,108859.0
2021-08-09 14:10:00,238.43,238.82,238.31,238.82,79344.0,231.4552,231.8338,231.3387,231.8338,79344.0
2021-08-09 14:20:00,238.81,238.99,238.63,238.98,70998.0,231.8241,231.9989,231.6494,231.9891,70998.0
2021-08-09 14:30:00,238.97,239.02,238.85,238.98,51620.0,231.9794,232.028,231.8629,231.9891,51620.0
2021-08-09 14:40:00,238.97,239.07,238.66,239.07,65070.0,231.9794,232.0765,231.6785,232.0765,65070.0
2021-08-09 14:50:00,239.07,239.3,239.06,239.24,39001.0,232.0765,232.2998,232.0668,232.2415,39001.0
2021-08-09 15:00:00,239.26,239.26,239.15,239.25,35135.0,232.261,232.261,232.1542,232.2512,35135.0
2021-08-09 15:10:00,239.25,239.28,238.99,239.08,58595.0,232.2512,232.2804,231.9989,232.0862,58595.0
2021-08-09 15:20:00,239.08,239.14,238.8,238.81,53057.0,232.0862,232.1445,231.8144,231.8241,53057.0
2021-08-09 15:30:00,238.83,239.34,238.79,239.32,102666.0,231.8435,232.3386,231.8047,232.3192,102666.0
2021-08-09 15:40:00,239.31,239.37,238.94,238.95,80948.0,232.3095,232.3677,231.9503,231.96,80948.0
2021-08-09 15:50:00,238.98,240.06,238.87,240.06,609357.0,231.9891,233.0376,231.8824,233.0376,609357.0
2021-08-10 09:30:00,240.51,241.34,239.12,239.22,430753.0,233.4744,234.2801,232.125,232.2221,430753.0
2021-08-10 09:40:00,239.27,239.45,238.6,239.05,190011.0,232.2707,232.4454,231.6203,232.0571,190011.0
2021-08-10 09:50:00,239.07,239.07,238.46,238.72,100865.0,232.0765,232.0765,231.4844,231.7367,100865.0
2021-08-10 10:00:00,238.72,239.13,238.26,238.38,93504.0,231.7367,232.1348,231.2902,231.4067,93504.0
2021-08-10 10:10:00,238.35,238.48,237.97,238.07,100723.0,231.3776,231.5038,231.0087,231.1058,100723.0
2021-08-10 10:20:00,238.09,238.09,237.68,237.69,62442.0,231.1252,231.1252,230.7272,230.7369,62442.0
2021-08-10 10:30:00,237.68,237.68,236.7,237.18,208767.0,230.7272,230.7272,229.7758,230.2418,208767.0
2021-08-10 10:40:00,237.18,237.28,236.42,237.0,131975.0,230.2418,230.3389,229.504,230.0671,131975.0
2021-08-10 10:50:00,236.96,236.98,236.52,236.68,83954.0,230.0282,230.0476,229.6011,229.7564,83954.0
2021-08-10 11:00:00,236.65,236.66,236.32,236.52,138850.0,229.7273,229.737,229.407,229.6011,138850.0
2021-08-10 11:10:00,236.52,236.83,236.03,236.03,129113.0,229.6011,229.902,229.1254,229.1254,129113.0
2021-08-10 11:20:00,236.05,236.63,236.03,236.55,67512.0,229.1449,229.7079,229.1254,229.6302,67512.0
2021-08-10 11:30:00,236.54,236.57,236.15,236.55,96987.0,229.6205,229.6496,229.2419,229.6302,96987.0
2021-08-10 11:40:00,236.56,237.03,236.56,236.93,82331.0,229.6399,230.0962,229.6399,229.9991,82331.0
2021-08-10 11:50:00,236.91,237.1,236.71,236.72,184228.0,229.9797,230.1641,229.7855,229.7953,184228.0
2021-08-10 12:00:00,236.73,236.74,236.5,236.51,85566.0,229.805,229.8147,229.5817,229.5914,85566.0
2021-08-10 12:10:00,236.51,236.56,236.07,236.24,70210.0,229.5914,229.6399,229.1643,229.3293,70210.0
2021-08-10 12:20:00,236.26,236.35,236.04,236.05,60880.0,229.3487,229.4361,229.1351,229.1449,60880.0
2021-08-10 12:30:00,236.05,236.21,235.95,235.95,70599.0,229.1449,229.3002,229.0478,229.0478,70599.0
2021-08-10 12:40:00,235.96,236.03,235.75,235.91,85435.0,229.0575,229.1254,228.8536,229.009,85435.0
2021-08-10 12:50:00,235.92,235.99,235.66,235.72,97098.0,229.0187,229.0866,228.7663,228.8245,97098.0
2021-08-10 13:00:00,235.72,235.81,235.56,235.79,88231.0,228.8245,228.9119,228.6692,228.8925,88231.0
2021-08-10 13:10:00,235.79,236.31,235.79,236.24,79736.0,228.8925,229.3972,228.8925,229.3293,79736.0
2021-08-10 13:20:00,236.24,237.5,236.18,236.9,167389.0,229.3293,230.5524,229.2711,229.97,167389.0
2021-08-10 13:30:00,236.91,237.61,236.9,237.49,152449.0,229.9797,230.6592,229.97,230.5427,152449.0
2021-08-10 13:40:00,237.48,237.49,237.05,237.19,170041.0,230.533,230.5427,230.1156,230.2515,170041.0
2021-08-10 13:50:00,237.19,237.34,237.11,237.31,71576.0,230.2515,230.3971,230.1738,230.368,71576.0
2021-08-10 14:00:00,237.29,237.57,237.25,237.56,71241.0,230.3486,230.6204,230.3098,230.6107,71241.0
2021-08-10 14:10:00,237.57,237.7,237.54,237.62,64954.0,230.6204,230.7466,230.5913,230.6689,64954.0
2021-08-10 14:20:00,237.6,237.79,237.54,237.69,94655.0,230.6495,230.834,230.5913,230.7369,94655.0
2021-08-10 14:30:00,237.69,238.04,237.68,237.96,80778.0,230.7369,231.0766,230.7272,230.999,80778.0
2021-08-10 14:40:00,237.95,238.18,237.91,238.11,74994.0,230.9893,231.2125,230.9504,231.1446,74994.0
2021-08-10 14:50:00,238.11,238.17,237.8,237.91,58971.0,231.1446,231.2028,230.8437,230.9504,58971.0
2021-08-10 15:00:00,237.92,237.98,237.71,237.91,69151.0,230.9602,231.0184,230.7563,230.9504,69151.0
2021-08-10 15:10:00,237.9,238.06,237.82,238.0,122378.0,230.9407,231.0961,230.8631,231.0378,122378.0
2021-08-10 15:20:00,237.99,238.1,237.91,238.06,110428.0,231.0281,231.1349,230.9504,231.0961,110428.0
2021-08-10 15:30:00,238.07,238.2,237.97,238.05,130975.0,231.1058,231.232,231.0087,231.0863,130975.0
2021-08-10 15:40:00,238.05,238.16,237.87,238.09,182156.0,231.0863,231.1931,230.9116,231.1252,182156.0
2021-08-10 15:50:00,238.08,238.4,237.72,238.1,457264.0,231.1155,231.4261,230.766,231.1349,457264.0
2021-08-11 09:30:00,238.08,238.36,236.97,237.64,262058.0,231.1155,231.3873,230.0379,230.6883,262058.0
2021-08-11 09:40:00,237.65,237.75,236.81,237.17,150424.0,230.6981,230.7951,229.8826,230.2321,150424.0
2021-08-11 09:50:00,237.21,237.36,235.8,235.8,379219.0,230.2709,230.4165,228.9022,228.9022,379219.0
2021-08-11 10:00:00,235.87,236.54,235.82,236.46,202099.0,228.9701,229.6205,228.9216,229.5429,202099.0
2021-08-11 10:10:00,236.44,236.52,236.15,236.45,97100.0,229.5234,229.6011,229.2419,229.5332,97100.0
2021-08-11 10:20:00,236.44,236.48,236.08,236.15,68217.0,229.5234,229.5623,229.174,229.2419,68217.0
2021-08-11 10:30:00,236.17,236.22,235.61,235.69,140650.0,229.2613,229.3099,228.7177,228.7954,140650.0
2021-08-11 10:40:00,235.72,235.79,235.2,235.45,212547.0,228.8245,228.8925,228.3197,228.5624,212547.0
2021-08-11 10:50:00,235.45,235.66,235.16,235.22,103095.0,228.5624,228.7663,228.2809,228.3391,103095.0
2021-08-11 11:00:00,235.22,235.41,234.88,235.21,178115.0,228.3391,228.5236,228.0091,228.3294,178115.0
2021-08-11 11:10:00,235.19,235.34,234.97,235.06,118085.0,228.31,228.4556,228.0964,228.1838,118085.0
2021-08-11 11:20:00,235.07,235.2,235.01,235.11,99690.0,228.1935,228.3197,228.1353,228.2324,99690.0
2021-08-11 11:30:00,235.11,235.31,235.05,235.07,104972.0,228.2324,228.4265,228.1741,228.1935,104972.0
2021-08-11 11:40:00,235.06,235.12,234.99,235.06,86552.0,228.1838,228.2421,228.1159,228.1838,86552.0
2021-08-11 11:50:00,235.06,235.13,234.99,235.03,81056.0,228.1838,228.2518,228.1159,228.1547,81056.0
2021-08-11 12:00:00,235.03,235.38,235.03,235.17,92840.0,228.1547,228.4945,228.1547,228.2906,92840.0
2021-08-11 12:10:00,235.17,235.26,234.98,235.01,66023.0,228.2906,228.378,228.1062,228.1353,66023.0
2021-08-11 12:20:00,235.01,235.4,234.98,235.37,61040.0,228.1353,228.5139,228.1062,228.4847,61040.0
2021-08-11 12:30:00,235.37,235.72,235.35,235.7,53638.0,228.4847,228.8245,228.4653,228.8051,53638.0
2021-08-11 12:40:00,235.7,235.71,235.4,235.46,73483.0,228.8051,228.8148,228.5139,228.5721,73483.0
2021-08-11 12:50:00,235.48,235.5,235.22,235.29,45708.0,228.5915,228.6109,228.3391,228.4071,45708.0
2021-08-11 13:00:00,235.29,235.52,235.27,235.34,72474.0,228.4071,228.6304,228.3877,228.4556,72474.0
2021-08-11 13:10:00,235.34,235.52,235.33,235.5,76469.0,228.4556,228.6304,228.4459,228.6109,76469.0
2021-08-11 13:20:00,235.5,235.7,235.33,235.56,120451.0,228.6109,228.8051,228.4459,228.6692,120451.0
2021-08-11 13:30:00,235.56,235.58,235.15,235.18,79214.0,228.6692,228.6886,228.2712,228.3003,79214.0
2021-08-11 13:40:00,235.16,235.27,235.02,235.25,94278.0,228.2809,228.3877,228.145,228.3683,94278.0
2021-08-11 13:50:00,235.24,235.42,235.2,235.34,61020.0,228.3585,228.5333,228.3197,228.4556,61020.0
2021-08-11 14:00:00,235.32,235.42,235.19,235.31,89591.0,228.4362,228.5333,228.31,228.4265,89591.0
2021-08-11 14:10:00,235.32,235.4,235.06,235.09,75136.0,228.4362,228.5139,228.1838,228.2129,75136.0
2021-08-11 14:20:00,235.08,235.14,234.99,235.08,122877.0,228.2032,228.2615,228.1159,228.2032,122877.0
2021-08-11 14:30:00,235.06,235.15,235.0,235.02,99773.0,228.1838,228.2712,228.1256,228.145,99773.0
2021-08-11 14:40:00,235.01,235.07,234.97,235.01,113693.0,228.1353,228.1935,228.0964,228.1353,113693.0
2021-08-11 14:50:00,235.01,235.07,234.92,234.98,93380.0,228.1353,228.1935,228.0479,228.1062,93380.0
2021-08-11 15:00:00,234.99,235.1,234.58,234.98,157444.0,228.1159,228.2226,227.7179,228.1062,157444.0
2021-08-11 15:10:00,234.98,235.28,234.85,235.21,118592.0,228.1062,228.3974,227.98,228.3294,118592.0
2021-08-11 15:20:00,235.2,235.49,235.19,235.36,99409.0,228.3197,228.6012,228.31,228.475,99409.0
2021-08-11 15:30:00,235.35,235.4,235.15,235.16,117490.0,228.4653,228.5139,228.2712,228.2809,117490.0
2021-08-11 15:40:00,235.16,235.19,235.01,235.04,202583.0,228.2809,228.31,228.1353,228.1644,202583.0
2021-08-11 15:50:00,235.03,235.09,234.83,235.05,408434.0,228.1547,228.2129,227.9605,228.1741,408434.0
2021-08-12 09:30:00,233.89,234.11,231.48,231.84,448356.0,227.3615,227.5754,225.0188,225.3687,448356.0
2021-08-12 09:40:00,231.84,232.07,231.02,231.52,445083.0,225.3687,225.5923,224.5716,225.0576,445083.0
2021-08-12 09:50:00,231.59,232.29,231.15,231.84,244476.0,225.1257,225.8062,224.698,225.3687,244476.0
2021-08-12 10:00:00,231.83,231.84,231.19,231.39,263462.0,225.359,225.3687,224.7369,224.9313,263462.0
2021-08-12 10:10:00,231.41,232.28,231.3,232.19,183721.0,224.9507,225.7964,224.8438,225.7089,183721.0
2021-08-12 10:20:00,232.19,232.58,232.09,232.44,194861.0,225.7089,226.0881,225.6117,225.952,194861.0
2021-08-12 10:30:00,232.44,233.0,232.42,232.62,201509.0,225.952,226.4963,225.9325,226.1269,201509.0
2021-08-12 10:40:00,232.62,232.8,232.36,232.41,126478.0,226.1269,226.3019,225.8742,225.9228,126478.0
2021-08-12 10:50:00,232.45,232.68,232.2,232.48,124050.0,225.9617,226.1853,225.7187,225.9909,124050.0
2021-08-12 11:00:00,232.47,232.47,232.02,232.26,149386.0,225.9811,225.9811,225.5437,225.777,149386.0
2021-08-12 11:10:00,232.28,232.37,232.09,232.17,88935.0,225.7964,225.8839,225.6117,225.6895,88935.0
2021-08-12 11:20:00,232.18,232.26,231.98,232.08,83321.0,225.6992,225.777,225.5048,225.602,83321.0
2021-08-12 11:30:00,232.1,232.14,231.75,231.95,90191.0,225.6215,225.6603,225.2812,225.4756,90191.0
2021-08-12 11:40:00,231.94,231.96,231.45,231.61,92376.0,225.4659,225.4854,224.9896,225.1451,92376.0
2021-08-12 11:50:00,231.62,232.07,231.57,231.79,332526.0,225.1549,225.5923,225.1063,225.3201,332526.0
2021-08-12 12:00:00,231.79,231.9,231.64,231.79,132448.0,225.3201,225.427,225.1743,225.3201,132448.0
2021-08-12 12:10:00,231.79,232.32,231.78,231.93,312829.0,225.3201,225.8353,225.3104,225.4562,312829.0
2021-08-12 12:20:00,231.94,232.16,231.83,231.99,182301.0,225.4659,225.6798,225.359,225.5145,182301.0
2021-08-12 12:30:00,232.0,232.1,231.91,231.93,118617.0,225.5242,225.6215,225.4368,225.4562,118617.0
2021-08-12 12:40:00,231.92,232.0,231.82,231.9,112992.0,225.4465,225.5242,225.3493,225.427,112992.0
2021-08-12 12:50:00,231.86,232.04,231.83,231.91,70769.0,225.3882,225.5631,225.359,225.4368,70769.0
2021-08-12 13:00:00,231.9,232.04,231.87,232.04,86226.0,225.427,225.5631,225.3979,225.5631,86226.0
2021-08-12 13:10:00,232.03,232.18,232.03,232.13,64815.0,225.5534,225.6992,225.5534,225.6506,64815.0
2021-08-12 13:20:00,232.15,232.58,232.09,232.19,116021.0,225.6701,226.0881,225.6117,225.7089,116021.0
2021-08-12 13:30:00,232.17,232.39,232.14,232.23,61614.0,225.6895,225.9034,225.6603,225.7478,61614.0
2021-08-12 13:40:00,232.24,232.47,232.24,232.36,45180.0,225.7576,225.9811,225.7576,225.8742,45180.0
2021-08-12 13:50:00,232.33,232.37,232.12,232.2,44303.0,225.845,225.8839,225.6409,225.7187,44303.0
2021-08-12 14:00:00,232.2,232.2,231.92,231.95,120375.0,225.7187,225.7187,225.4465,225.4756,120375.0
2021-08-12 14:10:00,231.95,231.98,231.55,231.7,172182.0,225.4756,225.5048,225.0868,225.2326,172182.0
2021-08-12 14:20:00,231.69,231.75,231.43,231.62,240473.0,225.2229,225.2812,224.9702,225.1549,240473.0
2021-08-12 14:30:00,231.59,231.75,231.54,231.75,97878.0,225.1257,225.2812,225.0771,225.2812,97878.0
2021-08-12 14:40:00,231.75,231.81,231.63,231.75,80685.0,225.2812,225.3396,225.1646,225.2812,80685.0
2021-08-12 14:50:00,231.75,232.84,231.73,232.54,220413.0,225.2812,226.3408,225.2618,226.0492,220413.0
2021-08-12 15:00:00,232.53,232.99,232.38,232.69,152702.0,226.0395,226.4866,225.8936,226.195,152702.0
2021-08-12 15:10:00,232.69,232.75,232.47,232.5,112195.0,226.195,226.2533,225.9811,226.0103,112195.0
2021-08-12 15:20:00,232.5,232.52,232.06,232.11,116713.0,226.0103,226.0297,225.5826,225.6312,116713.0
2021-08-12 15:30:00,232.1,232.33,232.06,232.14,184763.0,225.6215,225.845,225.5826,225.6603,184763.0
2021-08-12 15:40:00,232.14,232.16,231.42,231.46,211898.0,225.6603,225.6798,224.9604,224.9993,211898.0
2021-08-12 15:50:00,231.47,231.86,231.37,231.82,774051.0,225.009,225.3882,224.9118,225.3493,774051.0
2021-08-13 09:30:00,232.0,233.01,231.79,232.99,228404.0,225.5242,226.5061,225.3201,226.4866,228404.0
2021-08-13 09:40:00,233.04,233.27,232.49,232.62,116984.0,226.5352,226.7588,226.0006,226.1269,116984.0
2021-08-13 09:50:00,232.59,232.74,232.34,232.5,113150.0,226.0978,226.2436,225.8548,226.0103,113150.0
2021-08-13 10:00:00,232.52,232.9,232.24,232.62,114995.0,226.0297,226.3991,225.7576,226.1269,114995.0
2021-08-13 10:10:00,232.67,232.76,232.09,232.41,121718.0,226.1755,226.263,225.6117,225.9228,121718.0
2021-08-13 10:20:00,232.38,232.48,231.78,232.05,72153.0,225.8936,225.9909,225.3104,225.5729,72153.0
2021-08-13 10:30:00,232.04,232.36,231.98,232.14,93687.0,225.5631,225.8742,225.5048,225.6603,93687.0
2021-08-13 10:40:00,232.17,232.4,232.08,232.09,122204.0,225.6895,225.9131,225.602,225.6117,122204.0
2021-08-13 10:50:00,232.1,232.21,231.84,232.11,140059.0,225.6215,225.7284,225.3687,225.6312,140059.0
2021-08-13 11:00:00,232.08,232.5,232.03,232.41,102590.0,225.602,226.0103,225.5534,225.9228,102590.0
2021-08-13 11:10:00,232.41,232.44,231.81,231.84,112840.0,225.9228,225.952,225.3396,225.3687,112840.0
2021-08-13 11:20:00,231.86,232.33,231.62,232.3,124125.0,225.3882,225.845,225.1549,225.8159,124125.0
2021-08-13 11:30:00,232.3,232.37,231.71,231.75,154725.0,225.8159,225.8839,225.2423,225.2812,154725.0
2021-08-13 11:40:00,231.78,232.1,231.73,231.87,108520.0,225.3104,225.6215,225.2618,225.3979,108520.0
2021-08-13 11:50:00,231.89,231.97,231.67,231.83,53764.0,225.4173,225.4951,225.2035,225.359,53764.0
2021-08-13 12:00:00,231.79,232.22,231.78,232.09,42620.0,225.3201,225.7381,225.3104,225.6117,42620.0
2021-08-13 12:10:00,232.12,232.36,232.03,232.07,48253.0,225.6409,225.8742,225.5534,225.5923,48253.0
2021-08-13 12:20:00,232.04,232.19,231.4,231.78,148901.0,225.5631,225.7089,224.941,225.3104,148901.0
2021-08-13 12:30:00,231.76,232.1,231.75,232.01,48014.0,225.2909,225.6215,225.2812,225.534,48014.0
2021-08-13 12:40:00,232.01,232.23,231.96,232.08,44116.0,225.534,225.7478,225.4854,225.602,44116.0
2021-08-13 12:50:00,232.1,232.23,232.0,232.16,38384.0,225.6215,225.7478,225.5242,225.6798,38384.0
2021-08-13 13:00:00,232.15,232.32,232.07,232.2,39307.0,225.6701,225.8353,225.5923,225.7187,39307.0
2021-08-13 13:10:00,232.2,232.3,231.98,232.22,86839.0,225.7187,225.8159,225.5048,225.7381,86839.0
2021-08-13 13:20:00,232.21,232.28,232.13,232.15,67074.0,225.7284,225.7964,225.6506,225.6701,67074.0
2021-08-13 13:30:00,232.16,232.45,232.13,232.42,39594.0,225.6798,225.9617,225.6506,225.9325,39594.0
2021-08-13 13:40:00,232.44,232.61,232.42,232.5,88026.0,225.952,226.1172,225.9325,226.0103,88026.0
2021-08-13 13:50:00,232.46,232.61,232.21,232.55,52874.0,225.9714,226.1172,225.7284,226.0589,52874.0
2021-08-13 14:00:00,232.54,232.7,232.46,232.68,37489.0,226.0492,226.2047,225.9714,226.1853,37489.0
2021-08-13 14:10:00,232.69,232.73,232.38,232.38,49456.0,226.195,226.2339,225.8936,225.8936,49456.0
2021-08-13 14:20:00,232.41,232.64,232.4,232.56,58225.0,225.9228,226.1464,225.9131,226.0686,58225.0
2021-08-13 14:30:00,232.57,232.62,232.4,232.51,35593.0,226.0783,226.1269,225.9131,226.02,35593.0
2021-08-13 14:40:00,232.49,232.62,232.36,232.62,34841.0,226.0006,226.1269,225.8742,226.1269,34841.0
2021-08-13 14:50:00,232.61,232.67,232.51,232.56,47317.0,226.1172,226.1755,226.02,226.0686,47317.0
2021-08-13 15:00:00,232.56,232.59,232.44,232.46,36034.0,226.0686,226.0978,225.952,225.9714,36034.0
2021-08-13 15:10:00,232.48,232.56,232.39,232.52,50202.0,225.9909,226.0686,225.9034,226.0297,50202.0
2021-08-13 15:20:00,232.51,232.62,232.41,232.62,61843.0,226.02,226.1269,225.9228,226.1269,61843.0
2021-08-13 15:30:00,232.62,232.77,232.56,232.7,77830.0,226.1269,226.2728,226.0686,226.2047,77830.0
2021-08-13 15:40:00,232.7,232.7,232.38,232.38,159045.0,226.2047,226.2047,225.8936,225.8936,159045.0
2021-08-13 15:50:00,232.42,232.69,232.28,232.68,286786.0,225.9325,226.195,225.7964,226.1853,286786.0
2021-08-16 09:30:00,232.21,232.54,230.96,231.83,454902.0,225.7284,226.0492,224.5133,225.359,454902.0
2021-08-16 09:40:00,231.78,232.07,230.36,230.69,464266.0,225.3104,225.5923,223.93,224.2508,464266.0
2021-08-16 09:50:00,230.69,232.08,230.2,231.88,271364.0,224.2508,225.602,223.7745,225.4076,271364.0
2021-08-16 10:00:00,231.84,232.15,231.24,231.92,107477.0,225.3687,225.6701,224.7855,225.4465,107477.0
2021-08-16 10:10:00,231.9,232.44,231.26,231.4,69486.0,225.427,225.952,224.8049,224.941,69486.0
2021-08-16 10:20:00,231.36,231.93,231.26,231.77,81655.0,224.9021,225.4562,224.8049,225.3007,81655.0
2021-08-16 10:30:00,231.73,231.99,231.49,231.83,119813.0,225.2618,225.5145,225.0285,225.359,119813.0
2021-08-16 10:40:00,231.86,232.0,231.23,232.0,75150.0,225.3882,225.5242,224.7757,225.5242,75150.0
2021-08-16 10:50:00,232.0,232.12,231.62,232.09,128305.0,225.5242,225.6409,225.1549,225.6117,128305.0
2021-08-16 11:00:00,232.07,232.47,231.98,232.04,85574.0,225.5923,225.9811,225.5048,225.5631,85574.0
2021-08-16 11:10:00,232.03,232.6,231.81,232.51,223721.0,225.5534,226.1075,225.3396,226.02,223721.0
2021-08-16 11:20:00,232.5,232.88,232.46,232.82,60550.0,226.0103,226.3797,225.9714,226.3214,60550.0
2021-08-16 11:30:00,232.81,233.52,232.78,233.47,134245.0,226.3116,227.0018,226.2825,226.9532,134245.0
2021-08-16 11:40:00,233.49,233.71,233.33,233.49,127746.0,226.9727,227.1865,226.8171,226.9727,127746.0
2021-08-16 11:50:00,233.57,233.68,233.01,233.03,63176.0,227.0504,227.1574,226.5061,226.5255,63176.0
2021-08-16 12:00:00,233.05,233.18,232.86,233.17,57316.0,226.5449,226.6713,226.3602,226.6616,57316.0
2021-08-16 12:10:00,233.19,233.29,233.08,233.17,67558.0,226.681,226.7782,226.5741,226.6616,67558.0
2021-08-16 12:20:00,233.22,233.86,233.22,233.71,78739.0,226.7102,227.3323,226.7102,227.1865,78739.0
2021-08-16 12:30:00,233.7,233.83,233.55,233.66,57874.0,227.1768,227.3032,227.031,227.1379,57874.0
2021-08-16 12:40:00,233.68,233.78,233.51,233.68,57416.0,227.1574,227.2546,226.9921,227.1574,57416.0
2021-08-16 12:50:00,233.68,233.86,233.63,233.71,54639.0,227.1574,227.3323,227.1088,227.1865,54639.0
2021-08-16 13:00:00,233.7,233.9,233.62,233.89,58005.0,227.1768,227.3712,227.099,227.3615,58005.0
2021-08-16 13:10:00,233.86,233.97,233.66,233.95,57056.0,227.3323,227.4393,227.1379,227.4198,57056.0
2021-08-16 13:20:00,233.95,234.06,233.83,234.05,69267.0,227.4198,227.5267,227.3032,227.517,69267.0
2021-08-16 13:30:00,234.06,234.44,234.01,234.27,89641.0,227.5267,227.8961,227.4781,227.7309,89641.0
2021-08-16 13:40:00,234.25,234.41,234.25,234.31,57787.0,227.7114,227.867,227.7114,227.7698,57787.0
2021-08-16 13:50:00,234.3,234.49,234.2,234.21,64616.0,227.7601,227.9447,227.6628,227.6726,64616.0
2021-08-16 14:00:00,234.19,234.35,234.08,234.28,61955.0,227.6531,227.8087,227.5462,227.7406,61955.0
2021-08-16 14:10:00,234.31,234.38,234.17,234.35,36071.0,227.7698,227.8378,227.6337,227.8087,36071.0
2021-08-16 14:20:00,234.31,234.39,234.24,234.32,64176.0,227.7698,227.8475,227.7017,227.7795,64176.0
2021-08-16 14:30:00,234.33,234.54,234.32,234.52,63221.0,227.7892,227.9934,227.7795,227.9739,63221.0
2021-08-16 14:40:00,234.52,234.74,234.48,234.69,72526.0,227.9739,228.1878,227.935,228.1392,72526.0
2021-08-16 14:50:00,234.7,234.77,234.62,234.67,59904.0,228.1489,228.2169,228.0711,228.1197,59904.0
2021-08-16 15:00:00,234.66,234.78,234.58,234.64,51356.0,228.11,228.2267,228.0322,228.0906,51356.0
2021-08-16 15:10:00,234.64,234.86,234.62,234.81,139648.0,228.0906,228.3044,228.0711,228.2558,139648.0
2021-08-16 15:20:00,234.82,235.02,234.79,234.99,147057.0,228.2655,228.46,228.2364,228.4308,147057.0
2021-08-16 15:30:00,235.01,235.12,234.88,234.94,187570.0,228.4502,228.5572,228.3239,228.3822,187570.0
2021-08-16 15:40:00,234.93,235.05,234.76,234.87,205154.0,228.3725,228.4891,228.2072,228.3141,205154.0
2021-08-16 15:50:00,234.89,235.48,234.88,235.35,620689.0,228.3336,228.9071,228.3239,228.7807,620689.0
2021-08-17 09:30:00,235.27,235.27,233.74,234.37,193246.0,228.703,228.703,227.2157,227.8281,193246.0
2021-08-17 09:40:00,234.3,234.89,234.16,234.36,102620.0,227.7601,228.3336,227.624,227.8184,102620.0
2021-08-17 09:50:00,234.36,234.4,233.22,233.47,91275.0,227.8184,227.8573,226.7102,226.9532,91275.0
2021-08-17 10:00:00,233.45,234.41,233.22,234.1,109672.0,226.9338,227.867,226.7102,227.5656,109672.0
2021-08-17 10:10:00,234.11,234.96,234.02,234.84,73792.0,227.5754,228.4016,227.4879,228.285,73792.0
2021-08-17 10:20:00,234.87,234.93,234.27,234.51,209914.0,228.3141,228.3725,227.7309,227.9642,209914.0
2021-08-17 10:30:00,234.47,234.94,234.42,234.78,119631.0,227.9253,228.3822,227.8767,228.2267,119631.0
2021-08-17 10:40:00,234.75,235.55,234.53,235.51,88367.0,228.1975,228.9752,227.9836,228.9363,88367.0
2021-08-17 10:50:00,235.51,235.53,234.54,234.61,89689.0,228.9363,228.9557,227.9934,228.0614,89689.0
2021-08-17 11:00:00,234.62,234.95,234.52,234.87,51421.0,228.0711,228.3919,227.9739,228.3141,51421.0
2021-08-17 11:10:00,234.84,234.96,234.43,234.91,42810.0,228.285,228.4016,227.8864,228.353,42810.0
2021-08-17 11:20:00,234.91,235.3,234.78,235.3,55429.0,228.353,228.7321,228.2267,228.7321,55429.0
2021-08-17 11:30:00,235.26,235.35,234.95,235.12,55799.0,228.6933,228.7807,228.3919,228.5572,55799.0
2021-08-17 11:40:00,235.15,235.66,235.1,235.64,46643.0,228.5863,229.0821,228.5377,229.0626,46643.0
2021-08-17 11:50:00,235.66,235.67,234.89,234.91,61316.0,229.0821,229.0918,228.3336,228.353,61316.0
2021-08-17 12:00:00,234.9,234.92,234.5,234.61,92452.0,228.3433,228.3627,227.9545,228.0614,92452.0
2021-08-17 12:10:00,234.59,234.75,234.25,234.45,141561.0,228.042,228.1975,227.7114,227.9059,141561.0
2021-08-17 12:20:00,234.47,235.29,234.39,235.27,49875.0,227.9253,228.7224,227.8475,228.703,49875.0
2021-08-17 12:30:00,235.24,235.26,234.46,234.51,43765.0,228.6738,228.6933,227.9156,227.9642,43765.0
2021-08-17 12:40:00,234.54,234.54,234.1,234.12,39819.0,227.9934,227.9934,227.5656,227.5851,39819.0
2021-08-17 12:50:00,234.13,234.3,233.87,234.01,59860.0,227.5948,227.7601,227.3421,227.4781,59860.0
2021-08-17 13:00:00,233.97,234.25,233.89,234.18,48575.0,227.4393,227.7114,227.3615,227.6434,48575.0
2021-08-17 13:10:00,234.17,234.23,233.92,233.94,62355.0,227.6337,227.692,227.3907,227.4101,62355.0
2021-08-17 13:20:00,233.97,234.11,233.83,234.04,62963.0,227.4393,227.5754,227.3032,227.5073,62963.0
2021-08-17 13:30:00,234.07,234.07,233.46,233.47,59342.0,227.5365,227.5365,226.9435,226.9532,59342.0
2021-08-17 13:40:00,233.49,233.51,233.23,233.38,47146.0,226.9727,226.9921,226.7199,226.8657,47146.0
2021-08-17 13:50:00,233.4,233.77,233.32,233.74,47740.0,226.8852,227.2448,226.8074,227.2157,47740.0
2021-08-17 14:00:00,233.73,234.11,233.71,233.98,52969.0,227.206,227.5754,227.1865,227.449,52969.0
2021-08-17 14:10:00,234.0,234.08,233.89,233.98,36945.0,227.4684,227.5462,227.3615,227.449,36945.0
2021-08-17 14:20:00,233.95,233.95,233.41,233.69,66934.0,227.4198,227.4198,226.8949,227.1671,66934.0
2021-08-17 14:30:00,233.71,233.92,233.49,233.57,35545.0,227.1865,227.3907,226.9727,227.0504,35545.0
2021-08-17 14:40:00,233.57,233.98,233.56,233.89,36666.0,227.0504,227.449,227.0407,227.3615,36666.0
2021-08-17 14:50:00,233.9,234.17,233.75,234.16,37991.0,227.3712,227.6337,227.2254,227.624,37991.0
2021-08-17 15:00:00,234.18,234.41,234.11,234.36,39068.0,227.6434,227.867,227.5754,227.8184,39068.0
2021-08-17 15:10:00,234.37,234.43,234.08,234.19,73824.0,227.8281,227.8864,227.5462,227.6531,73824.0
2021-08-17 15:20:00,234.2,234.3,234.06,234.25,60454.0,227.6628,227.7601,227.5267,227.7114,60454.0
2021-08-17 15:30:00,234.28,234.41,234.11,234.19,82339.0,227.7406,227.867,227.5754,227.6531,82339.0
2021-08-17 15:40:00,234.19,234.19,233.76,233.94,99709.0,227.6531,227.6531,227.2351,227.4101,99709.0
2021-08-17 15:50:00,233.96,234.57,233.95,234.55,254118.0,227.4295,228.0225,227.4198,228.0031,254118.0
2021-08-18 09:30:00,233.92,234.35,232.43,233.48,205139.0,227.3907,227.8087,225.9422,226.9629,205139.0
2021-08-18 09:40:00,233.48,233.73,232.86,233.29,131063.0,226.9629,227.206,226.3602,226.7782,131063.0
2021-08-18 09:50:00,233.32,233.62,233.21,233.28,82568.0,226.8074,227.099,226.7005,226.7685,82568.0
2021-08-18 10:00:00,233.36,233.59,232.81,232.96,73857.0,226.8463,227.0699,226.3116,226.4575,73857.0
2021-08-18 10:10:00,232.99,233.66,232.99,233.44,55418.0,226.4866,227.1379,226.4866,226.9241,55418.0
2021-08-18 10:20:00,233.38,233.84,233.26,233.81,57485.0,226.8657,227.3129,226.7491,227.2837,57485.0
2021-08-18 10:30:00,233.81,233.9,233.52,233.56,65172.0,227.2837,227.3712,227.0018,227.0407,65172.0
2021-08-18 10:40:00,233.53,233.69,233.12,233.32,53429.0,227.0115,227.1671,226.613,226.8074,53429.0
2021-08-18 10:50:00,233.36,233.77,233.36,233.61,70183.0,226.8463,227.2448,226.8463,227.0893,70183.0
2021-08-18 11:00:00,233.62,233.86,233.22,233.24,44758.0,227.099,227.3323,226.7102,226.7296,44758.0
2021-08-18 11:10:00,233.3,233.58,232.97,233.57,57078.0,226.788,227.0601,226.4672,227.0504,57078.0
2021-08-18 11:20:00,233.56,233.62,233.21,233.45,51867.0,227.0407,227.099,226.7005,226.9338,51867.0
2021-08-18 11:30:00,233.45,233.5,233.12,233.3,82461.0,226.9338,226.9824,226.613,226.788,82461.0
2021-08-18 11:40:00,233.26,233.71,233.22,233.41,165056.0,226.7491,227.1865,226.7102,226.8949,165056.0
2021-08-18 11:50:00,233.43,233.52,233.29,233.44,26539.0,226.9143,227.0018,226.7782,226.9241,26539.0
2021-08-18 12:00:00,233.42,233.92,233.41,233.88,27662.0,226.9046,227.3907,226.8949,227.3518,27662.0
2021-08-18 12:10:00,233.88,234.0,233.83,233.91,29852.0,227.3518,227.4684,227.3032,227.3809,29852.0
2021-08-18 12:20:00,233.9,233.92,233.42,233.44,31247.0,227.3712,227.3907,226.9046,226.9241,31247.0
2021-08-18 12:30:00,233.43,233.5,233.17,233.2,38117.0,226.9143,226.9824,226.6616,226.6908,38117.0
2021-08-18 12:40:00,233.2,233.3,233.1,233.27,37160.0,226.6908,226.788,226.5935,226.7588,37160.0
2021-08-18 12:50:00,233.27,233.55,233.21,233.47,29006.0,226.7588,227.031,226.7005,226.9532,29006.0
2021-08-18 13:00:00,233.49,233.61,233.37,233.44,28302.0,226.9727,227.0893,226.856,226.9241,28302.0
2021-08-18 13:10:00,233.44,233.54,233.33,233.52,52514.0,226.9241,227.0213,226.8171,227.0018,52514.0
2021-08-18 13:20:00,233.51,233.71,233.4,233.52,38154.0,226.9921,227.1865,226.8852,227.0018,38154.0
2021-08-18 13:30:00,233.55,233.65,233.33,233.48,32473.0,227.031,227.1282,226.8171,226.9629,32473.0
2021-08-18 13:40:00,233.5,233.6,233.39,233.4,34879.0,226.9824,227.0796,226.8755,226.8852,34879.0
2021-08-18 13:50:00,233.41,233.51,233.32,233.44,25489.0,226.8949,226.9921,226.8074,226.9241,25489.0
2021-08-18 14:00:00,233.43,233.82,233.42,233.54,54060.0,226.9143,227.2934,226.9046,227.0213,54060.0
2021-08-18 14:10:00,233.56,233.67,232.76,233.02,64420.0,227.0407,227.1476,226.263,226.5158,64420.0
2021-08-18 14:20:00,233.02,233.5,232.77,233.47,83291.0,226.5158,226.9824,226.2728,226.9532,83291.0
2021-08-18 14:30:00,233.46,233.61,233.43,233.51,46382.0,226.9435,227.0893,226.9143,226.9921,46382.0
2021-08-18 14:40:00,233.52,233.52,233.26,233.34,46304.0,227.0018,227.0018,226.7491,226.8268,46304.0
2021-08-18 14:50:00,233.34,233.6,233.31,233.51,48744.0,226.8268,227.0796,226.7977,226.9921,48744.0
2021-08-18 15:00:00,233.5,233.52,233.15,233.17,45795.0,226.9824,227.0018,226.6421,226.6616,45795.0
2021-08-18 15:10:00,233.18,233.36,233.04,233.36,82918.0,226.6713,226.8463,226.5352,226.8463,82918.0
2021-08-18 15:20:00,233.37,233.39,233.01,233.03,50905.0,226.856,226.8755,226.5061,226.5255,50905.0
2021-08-18 15:30:00,233.03,233.06,232.6,232.76,68047.0,226.5255,226.5547,226.1075,226.263,68047.0
2021-08-18 15:40:00,232.76,233.09,231.93,231.96,129273.0,226.263,226.5838,225.4562,225.4854,129273.0
2021-08-18 15:50:00,231.91,232.09,231.47,231.65,392152.0,225.4368,225.6117,225.009,225.184,392152.0
2021-08-19 09:30:00,229.04,230.86,228.9,230.46,305798.0,222.6469,224.4161,222.5108,224.0272,305798.0
2021-08-19 09:40:00,230.58,231.67,230.23,230.8,127089.0,224.1439,225.2035,223.8037,224.3577,127089.0
2021-08-19 09:50:00,230.83,231.5,230.25,230.74,125198.0,224.3869,225.0382,223.8231,224.2994,125198.0
2021-08-19 10:00:00,230.79,231.25,230.57,230.87,81721.0,224.348,224.7952,224.1342,224.4258,81721.0
2021-08-19 10:10:00,230.9,231.18,230.51,230.96,63019.0,224.455,224.7271,224.0758,224.5133,63019.0
2021-08-19 10:20:00,230.91,231.03,230.21,230.46,57131.0,224.4647,224.5813,223.7842,224.0272,57131.0
2021-08-19 10:30:00,230.48,230.49,229.77,229.85,85970.0,224.0467,224.0564,223.3565,223.4343,85970.0
2021-08-19 10:40:00,229.86,230.03,229.53,229.79,109698.0,223.444,223.6092,223.1232,223.3759,109698.0
2021-08-19 10:50:00,229.78,231.03,229.73,231.01,130709.0,223.3662,224.5813,223.3176,224.5619,130709.0
2021-08-19 11:00:00,231.04,231.17,230.5,230.52,87912.0,224.591,224.7174,224.0661,224.0856,87912.0
2021-08-19 11:10:00,230.5,230.79,230.39,230.75,108720.0,224.0661,224.348,223.9592,224.3091,108720.0
2021-08-19 11:20:00,230.79,230.91,230.63,230.69,50477.0,224.348,224.4647,224.1925,224.2508,50477.0
2021-08-19 11:30:00,230.7,231.15,230.67,230.93,57647.0,224.2605,224.698,224.2314,224.4841,57647.0
2021-08-19 11:40:00,230.9,231.61,230.83,231.37,61720.0,224.455,225.1451,224.3869,224.9118,61720.0
2021-08-19 11:50:00,231.4,231.45,231.22,231.26,44933.0,224.941,224.9896,224.766,224.8049,44933.0
2021-08-19 12:00:00,231.26,231.4,231.06,231.09,55493.0,224.8049,224.941,224.6105,224.6397,55493.0
2021-08-19 12:10:00,231.11,231.34,231.11,231.17,38894.0,224.6591,224.8827,224.6591,224.7174,38894.0
2021-08-19 12:20:00,231.18,231.29,231.02,231.29,66521.0,224.7271,224.8341,224.5716,224.8341,66521.0
2021-08-19 12:30:00,231.36,231.68,231.29,231.58,36150.0,224.9021,225.2132,224.8341,225.116,36150.0
2021-08-19 12:40:00,231.59,231.82,231.57,231.75,60680.0,225.1257,225.3493,225.1063,225.2812,60680.0
2021-08-19 12:50:00,231.75,232.08,231.75,231.99,48577.0,225.2812,225.602,225.2812,225.5145,48577.0
2021-08-19 13:00:00,232.01,232.01,231.49,231.58,42781.0,225.534,225.534,225.0285,225.116,42781.0
2021-08-19 13:10:00,231.58,231.63,231.38,231.59,51258.0,225.116,225.1646,224.9216,225.1257,51258.0
2021-08-19 13:20:00,231.59,231.68,231.42,231.47,33708.0,225.1257,225.2132,224.9604,225.009,33708.0
2021-08-19 13:30:00,231.5,232.08,231.41,232.0,88104.0,225.0382,225.602,224.9507,225.5242,88104.0
2021-08-19 13:40:00,232.0,232.11,231.71,231.9,60735.0,225.5242,225.6312,225.2423,225.427,60735.0
2021-08-19 13:50:00,231.89,231.92,231.31,231.33,65945.0,225.4173,225.4465,224.8535,224.873,65945.0
2021-08-19 14:00:00,231.34,231.54,231.21,231.36,62560.0,224.8827,225.0771,224.7563,224.9021,62560.0
2021-08-19 14:10:00,231.37,231.63,231.27,231.61,60682.0,224.9118,225.1646,224.8146,225.1451,60682.0
2021-08-19 14:20:00,231.58,231.76,231.09,231.13,42295.0,225.116,225.2909,224.6397,224.6785,42295.0
2021-08-19 14:30:00,231.13,231.41,230.73,231.26,81071.0,224.6785,224.9507,224.2897,224.8049,81071.0
2021-08-19 14:40:00,231.26,231.37,231.07,231.25,40748.0,224.8049,224.9118,224.6202,224.7952,40748.0
2021-08-19 14:50:00,231.24,231.75,230.89,231.73,66054.0,224.7855,225.2812,224.4452,225.2618,66054.0
2021-08-19 15:00:00,231.75,232.08,231.75,231.93,51662.0,225.2812,225.602,225.2812,225.4562,51662.0
2021-08-19 15:10:00,231.94,232.06,231.69,232.02,56466.0,225.4659,225.5826,225.2229,225.5437,56466.0
2021-08-19 15:20:00,232.07,232.4,231.97,232.37,86318.0,225.5923,225.9131,225.4951,225.8839,86318.0
2021-08-19 15:30:00,232.37,232.43,231.71,231.71,82407.0,225.8839,225.9422,225.2423,225.2423,82407.0
2021-08-19 15:40:00,231.72,231.83,231.34,231.59,134486.0,225.2521,225.359,224.8827,225.1257,134486.0
2021-08-19 15:50:00,231.61,231.8,231.27,231.57,346828.0,225.1451,225.3298,224.8146,225.1063,346828.0
2021-08-20 09:30:00,231.75,232.0,230.62,231.59,222468.0,225.2812,225.5242,224.1828,225.1257,222468.0
2021-08-20 09:40:00,231.84,232.16,231.19,232.0,59093.0,225.3687,225.6798,224.7369,225.5242,59093.0
2021-08-20 09:50:00,232.01,232.09,231.43,231.47,61942.0,225.534,225.6117,224.9702,225.009,61942.0
2021-08-20 10:00:00,231.49,231.88,231.34,231.62,119750.0,225.0285,225.4076,224.8827,225.1549,119750.0
2021-08-20 10:10:00,231.65,231.75,230.94,231.17,155484.0,225.184,225.2812,224.4938,224.7174,155484.0
2021-08-20 10:20:00,231.18,231.7,231.02,231.1,134980.0,224.7271,225.2326,224.5716,224.6494,134980.0
2021-08-20 10:30:00,231.08,231.4,230.83,230.94,163028.0,224.6299,224.941,224.3869,224.4938,163028.0
2021-08-20 10:40:00,230.98,231.01,230.53,230.92,62170.0,224.5327,224.5619,224.0953,224.4744,62170.0
2021-08-20 10:50:00,230.88,230.96,230.59,230.6,66044.0,224.4355,224.5133,224.1536,224.1633,66044.0
2021-08-20 11:00:00,230.6,230.81,230.3,230.54,62807.0,224.1633,224.3675,223.8717,224.105,62807.0
2021-08-20 11:10:00,230.54,230.77,230.42,230.52,50844.0,224.105,224.3286,223.9884,224.0856,50844.0
2021-08-20 11:20:00,230.51,230.62,230.4,230.49,44561.0,224.0758,224.1828,223.9689,224.0564,44561.0
2021-08-20 11:30:00,230.47,230.64,230.41,230.5,74376.0,224.037,224.2022,223.9786,224.0661,74376.0
2021-08-20 11:40:00,230.5,230.65,230.42,230.49,60090.0,224.0661,224.2119,223.9884,224.0564,60090.0
2021-08-20 11:50:00,230.49,230.67,230.41,230.67,60754.0,224.0564,224.2314,223.9786,224.2314,60754.0
2021-08-20 12:00:00,230.66,231.04,230.51,230.92,71082.0,224.2217,224.591,224.0758,224.4744,71082.0
2021-08-20 12:10:00,230.89,230.95,230.77,230.91,58391.0,224.4452,224.5036,224.3286,224.4647,58391.0
2021-08-20 12:20:00,230.93,231.28,230.92,231.23,42307.0,224.4841,224.8243,224.4744,224.7757,42307.0
2021-08-20 12:30:00,231.26,231.32,231.09,231.2,69365.0,224.8049,224.8632,224.6397,224.7466,69365.0
2021-08-20 12:40:00,231.2,231.59,231.18,231.56,38063.0,224.7466,225.1257,224.7271,225.0965,38063.0
2021-08-20 12:50:00,231.52,231.56,231.41,231.41,28537.0,225.0576,225.0965,224.9507,224.9507,28537.0
2021-08-20 13:00:00,231.44,231.58,231.31,231.49,37413.0,224.9799,225.116,224.8535,225.0285,37413.0
2021-08-20 13:10:00,231.48,231.52,231.35,231.45,33618.0,225.0188,225.0576,224.8924,224.9896,33618.0
2021-08-20 13:20:00,231.45,231.48,231.27,231.45,38392.0,224.9896,225.0188,224.8146,224.9896,38392.0
2021-08-20 13:30:00,231.43,231.47,231.2,231.25,49713.0,224.9702,225.009,224.7466,224.7952,49713.0
2021-08-20 13:40:00,231.25,231.32,231.17,231.19,32822.0,224.7952,224.8632,224.7174,224.7369,32822.0
2021-08-20 13:50:00,231.2,231.36,231.05,231.12,42306.0,224.7466,224.9021,224.6008,224.6688,42306.0
2021-08-20 14:00:00,231.13,231.43,231.04,231.41,41138.0,224.6785,224.9702,224.591,224.9507,41138.0
2021-08-20 14:10:00,231.42,231.5,231.22,231.47,48550.0,224.9604,225.0382,224.766,225.009,48550.0
2021-08-20 14:20:00,231.48,231.51,231.29,231.31,44093.0,225.0188,225.0479,224.8341,224.8535,44093.0
2021-08-20 14:30:00,231.31,231.33,231.15,231.23,41930.0,224.8535,224.873,224.698,224.7757,41930.0
2021-08-20 14:40:00,231.2,231.33,231.15,231.15,34695.0,224.7466,224.873,224.698,224.698,34695.0
2021-08-20 14:50:00,231.14,231.4,231.13,231.14,45276.0,224.6883,224.941,224.6785,224.6883,45276.0
2021-08-20 15:00:00,231.13,231.41,231.11,231.34,46530.0,224.6785,224.9507,224.6591,224.8827,46530.0
2021-08-20 15:10:00,231.32,231.5,231.32,231.4,59674.0,224.8632,225.0382,224.8632,224.941,59674.0
2021-08-20 15:20:00,231.41,231.57,231.3,231.55,64087.0,224.9507,225.1063,224.8438,225.0868,64087.0
2021-08-20 15:30:00,231.54,231.82,231.48,231.75,77992.0,225.0771,225.3493,225.0188,225.2812,77992.0
2021-08-20 15:40:00,231.76,231.88,231.47,231.57,148237.0,225.2909,225.4076,225.009,225.1063,148237.0
2021-08-20 15:50:00,231.61,231.88,231.31,231.32,436221.0,225.1451,225.4076,224.8535,224.8632,436221.0
2021-08-23 09:30:00,232.75,233.67,232.0,233.59,295598.0,226.2533,227.1476,225.5242,227.0699,295598.0
2021-08-23 09:40:00,233.59,233.99,233.39,233.99,117172.0,227.0699,227.4587,226.8755,227.4587,117172.0
2021-08-23 09:50:00,234.0,234.6,233.56,233.69,100625.0,227.4684,228.0517,227.0407,227.1671,100625.0
2021-08-23 10:00:00,233.73,233.94,233.26,233.58,55651.0,227.206,227.4101,226.7491,227.0601,55651.0
2021-08-23 10:10:00,233.61,233.7,233.25,233.47,49492.0,227.0893,227.1768,226.7394,226.9532,49492.0
2021-08-23 10:20:00,233.5,233.61,233.17,233.36,88400.0,226.9824,227.0893,226.6616,226.8463,88400.0
2021-08-23 10:30:00,233.38,233.72,233.25,233.33,70540.0,226.8657,227.1962,226.7394,226.8171,70540.0
2021-08-23 10:40:00,233.3,233.32,232.67,232.73,61088.0,226.788,226.8074,226.1755,226.2339,61088.0
2021-08-23 10:50:00,232.74,232.98,232.69,232.77,68905.0,226.2436,226.4769,226.195,226.2728,68905.0
2021-08-23 11:00:00,232.79,233.31,232.7,233.14,68580.0,226.2922,226.7977,226.2047,226.6324,68580.0
2021-08-23 11:10:00,233.14,233.39,233.11,233.31,70365.0,226.6324,226.8755,226.6033,226.7977,70365.0
2021-08-23 11:20:00,233.29,233.49,233.23,233.4,59304.0,226.7782,226.9727,226.7199,226.8852,59304.0
2021-08-23 11:30:00,233.38,233.55,233.27,233.3,50896.0,226.8657,227.031,226.7588,226.788,50896.0
2021-08-23 11:40:00,233.3,233.52,233.18,233.43,67641.0,226.788,227.0018,226.6713,226.9143,67641.0
2021-08-23 11:50:00,233.42,233.46,233.12,233.37,40460.0,226.9046,226.9435,226.613,226.856,40460.0
2021-08-23 12:00:00,233.37,233.73,233.29,233.7,37083.0,226.856,227.206,226.7782,227.1768,37083.0
2021-08-23 12:10:00,233.71,233.75,233.57,233.68,56138.0,227.1865,227.2254,227.0504,227.1574,56138.0
2021-08-23 12:20:00,233.68,233.73,233.58,233.66,52138.0,227.1574,227.206,227.0601,227.1379,52138.0
2021-08-23 12:30:00,233.67,233.88,233.65,233.78,52532.0,227.1476,227.3518,227.1282,227.2546,52532.0
2021-08-23 12:40:00,233.78,233.93,233.67,233.88,52243.0,227.2546,227.4004,227.1476,227.3518,52243.0
2021-08-23 12:50:00,233.87,234.13,233.81,234.13,59768.0,227.3421,227.5948,227.2837,227.5948,59768.0
2021-08-23 13:00:00,234.11,234.44,234.04,234.37,74650.0,227.5754,227.8961,227.5073,227.8281,74650.0
2021-08-23 13:10:00,234.36,234.43,234.07,234.15,47130.0,227.8184,227.8864,227.5365,227.6142,47130.0
2021-08-23 13:20:00,234.13,234.25,233.95,234.12,35093.0,227.5948,227.7114,227.4198,227.5851,35093.0
2021-08-23 13:30:00,234.12,234.22,234.04,234.12,49257.0,227.5851,227.6823,227.5073,227.5851,49257.0
2021-08-23 13:40:00,234.13,234.33,234.12,234.3,44818.0,227.5948,227.7892,227.5851,227.7601,44818.0
2021-08-23 13:50:00,234.31,234.41,234.22,234.3,39563.0,227.7698,227.867,227.6823,227.7601,39563.0
2021-08-23 14:00:00,234.34,234.45,234.23,234.41,60369.0,227.7989,227.9059,227.692,227.867,60369.0
2021-08-23 14:10:00,234.4,234.48,234.21,234.37,84180.0,227.8573,227.935,227.6726,227.8281,84180.0
2021-08-23 14:20:00,234.36,234.43,234.23,234.42,41747.0,227.8184,227.8864,227.692,227.8767,41747.0
2021-08-23 14:30:00,234.39,234.65,234.34,234.61,70020.0,227.8475,228.1003,227.7989,228.0614,70020.0
2021-08-23 14:40:00,234.6,234.64,234.51,234.57,40502.0,228.0517,228.0906,227.9642,228.0225,40502.0
2021-08-23 14:50:00,234.57,234.64,234.51,234.54,56964.0,228.0225,228.0906,227.9642,227.9934,56964.0
2021-08-23 15:00:00,234.54,234.54,234.37,234.38,61408.0,227.9934,227.9934,227.8281,227.8378,61408.0
2021-08-23 15:10:00,234.38,234.44,234.17,234.25,96623.0,227.8378,227.8961,227.6337,227.7114,96623.0
2021-08-23 15:20:00,234.24,234.27,234.09,234.26,77426.0,227.7017,227.7309,227.5559,227.7212,77426.0
2021-08-23 15:30:00,234.26,234.32,234.13,234.18,149872.0,227.7212,227.7795,227.5948,227.6434,149872.0
2021-08-23 15:40:00,234.18,234.32,234.08,234.22,174478.0,227.6434,227.7795,227.5462,227.6823,174478.0
2021-08-23 15:50:00,234.21,234.31,234.03,234.15,296426.0,227.6726,227.7698,227.4976,227.6142,296426.0
2021-08-24 09:30:00,235.0,235.39,234.74,235.12,188811.0,228.4405,228.8196,228.1878,228.5572,188811.0
2021-08-24 09:40:00,235.15,235.67,234.86,235.09,74492.0,228.5863,229.0918,228.3044,228.528,74492.0
2021-08-24 09:50:00,235.08,235.99,234.92,235.86,113761.0,228.5183,229.4029,228.3627,229.2765,113761.0
2021-08-24 10:00:00,235.86,235.86,235.32,235.44,69029.0,229.2765,229.2765,228.7516,228.8682,69029.0
2021-08-24 10:10:00,235.42,235.8,235.34,235.69,83104.0,228.8488,229.2182,228.771,229.1113,83104.0
2021-08-24 10:20:00,235.69,235.97,235.56,235.6,53307.0,229.1113,229.3834,228.9849,229.0238,53307.0
2021-08-24 10:30:00,235.62,235.76,235.38,235.76,69951.0,229.0432,229.1793,228.8099,229.1793,69951.0
2021-08-24 10:40:00,235.74,235.8,235.56,235.75,68646.0,229.1599,229.2182,228.9849,229.1696,68646.0
2021-08-24 10:50:00,235.75,235.81,235.38,235.46,62370.0,229.1696,229.2279,228.8099,228.8877,62370.0
2021-08-24 11:00:00,235.47,235.71,235.44,235.68,55777.0,228.8974,229.1307,228.8682,229.1015,55777.0
2021-08-24 11:10:00,235.68,236.08,235.67,235.97,64371.0,229.1015,229.4904,229.0918,229.3834,64371.0
2021-08-24 11:20:00,235.97,236.19,235.68,235.86,71232.0,229.3834,229.5973,229.1015,229.2765,71232.0
2021-08-24 11:30:00,235.85,236.04,235.72,235.9,73300.0,229.2668,229.4515,229.1404,229.3154,73300.0
2021-08-24 11:40:00,235.88,235.94,235.72,235.78,53570.0,229.2959,229.3543,229.1404,229.1987,53570.0
2021-08-24 11:50:00,235.79,235.92,235.64,235.83,53115.0,229.2085,229.3348,229.0626,229.2473,53115.0
2021-08-24 12:00:00,235.83,235.87,235.69,235.72,52209.0,229.2473,229.2862,229.1113,229.1404,52209.0
2021-08-24 12:10:00,235.71,235.78,235.55,235.62,43500.0,229.1307,229.1987,228.9752,229.0432,43500.0
2021-08-24 12:20:00,235.59,235.61,235.27,235.31,50778.0,229.014,229.0335,228.703,228.7419,50778.0
2021-08-24 12:30:00,235.32,235.34,234.98,235.18,102999.0,228.7516,228.771,228.4211,228.6155,102999.0
2021-08-24 12:40:00,235.17,235.38,235.05,235.07,99542.0,228.6058,228.8099,228.4891,228.5086,99542.0
2021-08-24 12:50:00,235.08,235.1,234.79,234.95,52620.0,228.5183,228.5377,228.2364,228.3919,52620.0
2021-08-24 13:00:00,234.95,234.97,234.73,234.76,42348.0,228.3919,228.4113,228.178,228.2072,42348.0
2021-08-24 13:10:00,234.77,234.85,234.41,234.59,185630.0,228.2169,228.2947,227.867,228.042,185630.0
2021-08-24 13:20:00,234.58,234.68,234.45,234.55,47691.0,228.0322,228.1294,227.9059,228.0031,47691.0
2021-08-24 13:30:00,234.54,234.66,234.39,234.65,41040.0,227.9934,228.11,227.8475,228.1003,41040.0
2021-08-24 13:40:00,234.65,234.69,234.52,234.66,42931.0,228.1003,228.1392,227.9739,228.11,42931.0
2021-08-24 13:50:00,234.64,234.67,234.26,234.27,47028.0,228.0906,228.1197,227.7212,227.7309,47028.0
2021-08-24 14:00:00,234.26,234.36,234.08,234.14,70540.0,227.7212,227.8184,227.5462,227.6045,70540.0
2021-08-24 14:10:00,234.15,234.25,234.02,234.1,38430.0,227.6142,227.7114,227.4879,227.5656,38430.0
2021-08-24 14:20:00,234.1,234.25,234.05,234.09,60877.0,227.5656,227.7114,227.517,227.5559,60877.0
2021-08-24 14:30:00,234.11,234.58,234.11,234.21,131215.0,227.5754,228.0322,227.5754,227.6726,131215.0
2021-08-24 14:40:00,234.2,234.24,233.95,234.01,78123.0,227.6628,227.7017,227.4198,227.4781,78123.0
2021-08-24 14:50:00,234.0,234.29,233.96,234.28,59827.0,227.4684,227.7503,227.4295,227.7406,59827.0
2021-08-24 15:00:00,234.28,234.47,234.21,234.42,70963.0,227.7406,227.9253,227.6726,227.8767,70963.0
2021-08-24 15:10:00,234.41,234.5,234.3,234.41,82456.0,227.867,227.9545,227.7601,227.867,82456.0
2021-08-24 15:20:00,234.42,234.59,234.39,234.44,67683.0,227.8767,228.042,227.8475,227.8961,67683.0
2021-08-24 15:30:00,234.44,234.44,234.21,234.25,79795.0,227.8961,227.8961,227.6726,227.7114,79795.0
2021-08-24 15:40:00,234.24,234.31,234.09,234.13,88473.0,227.7017,227.7698,227.5559,227.5948,88473.0
2021-08-24 15:50:00,234.16,234.27,234.07,234.26,192400.0,227.624,227.7309,227.5365,227.7212,192400.0
2021-08-25 09:30:00,235.0,235.0,232.88,233.0,209971.0,228.4405,228.4405,226.3797,226.4963,209971.0
2021-08-25 09:40:00,233.02,233.16,232.59,232.86,72410.0,226.5158,226.6519,226.0978,226.3602,72410.0
2021-08-25 09:50:00,232.88,232.98,232.25,232.6,102305.0,226.3797,226.4769,225.7673,226.1075,102305.0
2021-08-25 10:00:00,232.58,232.91,232.08,232.17,142476.0,226.0881,226.4088,225.602,225.6895,142476.0
2021-08-25 10:10:00,232.17,232.65,232.16,232.54,54620.0,225.6895,226.1561,225.6798,226.0492,54620.0
2021-08-25 10:20:00,232.55,232.7,232.36,232.56,75232.0,226.0589,226.2047,225.8742,226.0686,75232.0
2021-08-25 10:30:00,232.56,232.76,232.37,232.51,104298.0,226.0686,226.263,225.8839,226.02,104298.0
2021-08-25 10:40:00,232.51,232.9,232.49,232.8,104031.0,226.02,226.3991,226.0006,226.3019,104031.0
2021-08-25 10:50:00,232.82,233.24,232.68,233.07,78368.0,226.3214,226.7296,226.1853,226.5644,78368.0
2021-08-25 11:00:00,233.09,233.4,233.06,233.27,63932.0,226.5838,226.8852,226.5547,226.7588,63932.0
2021-08-25 11:10:00,233.25,233.43,232.96,233.05,89024.0,226.7394,226.9143,226.4575,226.5449,89024.0
2021-08-25 11:20:00,233.04,233.18,232.93,233.17,77204.0,226.5352,226.6713,226.4283,226.6616,77204.0
2021-08-25 11:30:00,233.17,233.17,232.67,232.77,96428.0,226.6616,226.6616,226.1755,226.2728,96428.0
2021-08-25 11:40:00,232.77,232.86,232.64,232.76,77719.0,226.2728,226.3602,226.1464,226.263,77719.0
2021-08-25 11:50:00,232.77,233.12,232.75,232.93,199790.0,226.2728,226.613,226.2533,226.4283,199790.0
2021-08-25 12:00:00,232.91,233.1,232.88,233.09,58460.0,226.4088,226.5935,226.3797,226.5838,58460.0
2021-08-25 12:10:00,233.11,233.21,232.9,233.09,103885.0,226.6033,226.7005,226.3991,226.5838,103885.0
2021-08-25 12:20:00,233.13,233.19,232.95,233.19,44737.0,226.6227,226.681,226.4477,226.681,44737.0
2021-08-25 12:30:00,233.17,233.26,233.03,233.13,40807.0,226.6616,226.7491,226.5255,226.6227,40807.0
2021-08-25 12:40:00,233.1,233.26,232.97,233.22,40540.0,226.5935,226.7491,226.4672,226.7102,40540.0
2021-08-25 12:50:00,233.22,233.37,233.14,233.31,58776.0,226.7102,226.856,226.6324,226.7977,58776.0
2021-08-25 13:00:00,233.29,233.36,233.18,233.2,65678.0,226.7782,226.8463,226.6713,226.6908,65678.0
2021-08-25 13:10:00,233.19,233.27,233.07,233.19,45235.0,226.681,226.7588,226.5644,226.681,45235.0
2021-08-25 13:20:00,233.19,233.22,233.04,233.1,28597.0,226.681,226.7102,226.5352,226.5935,28597.0
2021-08-25 13:30:00,233.09,233.14,233.01,233.09,33048.0,226.5838,226.6324,226.5061,226.5838,33048.0
2021-08-25 13:40:00,233.1,233.11,232.86,232.86,34882.0,226.5935,226.6033,226.3602,226.3602,34882.0
2021-08-25 13:50:00,232.86,232.88,232.73,232.76,33135.0,226.3602,226.3797,226.2339,226.263,33135.0
2021-08-25 14:00:00,232.75,232.88,232.73,232.75,50342.0,226.2533,226.3797,226.2339,226.2533,50342.0
2021-08-25 14:10:00,232.73,232.88,232.58,232.86,54320.0,226.2339,226.3797,226.0881,226.3602,54320.0
2021-08-25 14:20:00,232.84,232.98,232.8,232.84,33912.0,226.3408,226.4769,226.3019,226.3408,33912.0
2021-08-25 14:30:00,232.86,232.86,232.72,232.76,46408.0,226.3602,226.3602,226.2242,226.263,46408.0
2021-08-25 14:40:00,232.77,233.04,232.77,232.93,43355.0,226.2728,226.5352,226.2728,226.4283,43355.0
2021-08-25 14:50:00,232.93,233.01,232.88,232.96,38753.0,226.4283,226.5061,226.3797,226.4575,38753.0
2021-08-25 15:00:00,232.95,232.98,232.83,232.88,52822.0,226.4477,226.4769,226.3311,226.3797,52822.0
2021-08-25 15:10:00,232.89,232.96,232.81,232.84,49634.0,226.3894,226.4575,226.3116,226.3408,49634.0
2021-08-25 15:20:00,232.82,232.96,232.81,232.96,61191.0,226.3214,226.4575,226.3116,226.4575,61191.0
2021-08-25 15:30:00,232.95,233.04,232.71,232.73,114101.0,226.4477,226.5352,226.2144,226.2339,114101.0
2021-08-25 15:40:00,232.72,232.98,232.67,232.74,106954.0,226.2242,226.4769,226.1755,226.2436,106954.0
2021-08-25 15:50:00,232.74,232.79,232.39,232.59,339528.0,226.2436,226.2922,225.9034,226.0978,339528.0
2021-08-26 09:30:00,232.13,232.63,231.15,231.86,222451.0,225.6506,226.1367,224.698,225.3882,222451.0
2021-08-26 09:40:00,231.89,232.16,231.26,231.52,94657.0,225.4173,225.6798,224.8049,225.0576,94657.0
2021-08-26 09:50:00,231.55,231.57,230.63,230.7,167009.0,225.0868,225.1063,224.1925,224.2605,167009.0
2021-08-26 10:00:00,230.67,231.22,230.52,231.07,178447.0,224.2314,224.766,224.0856,224.6202,178447.0
2021-08-26 10:10:00,231.05,231.33,230.84,230.96,95511.0,224.6008,224.873,224.3966,224.5133,95511.0
2021-08-26 10:20:00,230.97,231.13,230.15,230.81,100553.0,224.523,224.6785,223.7259,224.3675,100553.0
2021-08-26 10:30:00,230.82,231.14,230.73,230.84,83449.0,224.3772,224.6883,224.2897,224.3966,83449.0
2021-08-26 10:40:00,230.8,230.98,230.48,230.68,180087.0,224.3577,224.5327,224.0467,224.2411,180087.0
2021-08-26 10:50:00,230.72,230.82,230.26,230.44,253941.0,224.28,224.3772,223.8328,224.0078,253941.0
2021-08-26 11:00:00,230.45,230.9,230.17,230.68,157971.0,224.0175,224.455,223.7453,224.2411,157971.0
2021-08-26 11:10:00,230.68,231.1,230.63,230.97,86591.0,224.2411,224.6494,224.1925,224.523,86591.0
2021-08-26 11:20:00,230.98,231.09,230.56,230.67,117585.0,224.5327,224.6397,224.1244,224.2314,117585.0
2021-08-26 11:30:00,230.7,230.81,230.36,230.76,95080.0,224.2605,224.3675,223.93,224.3189,95080.0
2021-08-26 11:40:00,230.77,230.87,230.27,230.35,54037.0,224.3286,224.4258,223.8425,223.9203,54037.0
2021-08-26 11:50:00,230.36,230.42,230.23,230.36,39298.0,223.93,223.9884,223.8037,223.93,39298.0
2021-08-26 12:00:00,230.39,230.84,230.39,230.77,32984.0,223.9592,224.3966,223.9592,224.3286,32984.0
2021-08-26 12:10:00,230.77,230.84,230.66,230.69,35999.0,224.3286,224.3966,224.2217,224.2508,35999.0
2021-08-26 12:20:00,230.73,230.73,230.42,230.44,49099.0,224.2897,224.2897,223.9884,224.0078,49099.0
2021-08-26 12:30:00,230.45,230.54,230.35,230.52,47858.0,224.0175,224.105,223.9203,224.0856,47858.0
2021-08-26 12:40:00,230.54,230.64,230.46,230.49,31430.0,224.105,224.2022,224.0272,224.0564,31430.0
2021-08-26 12:50:00,230.5,230.73,230.47,230.73,35571.0,224.0661,224.2897,224.037,224.2897,35571.0
2021-08-26 13:00:00,230.74,230.95,230.72,230.91,40503.0,224.2994,224.5036,224.28,224.4647,40503.0
2021-08-26 13:10:00,230.9,231.15,230.85,231.06,42786.0,224.455,224.698,224.4063,224.6105,42786.0
2021-08-26 13:20:00,231.05,231.22,230.99,231.1,54322.0,224.6008,224.766,224.5424,224.6494,54322.0
2021-08-26 13:30:00,231.11,231.46,231.08,231.29,51930.0,224.6591,224.9993,224.6299,224.8341,51930.0
2021-08-26 13:40:00,231.29,231.36,231.05,231.07,56738.0,224.8341,224.9021,224.6008,224.6202,56738.0
2021-08-26 13:50:00,231.1,231.28,231.09,231.24,29542.0,224.6494,224.8243,224.6397,224.7855,29542.0
2021-08-26 14:00:00,231.23,231.23,230.86,230.89,43467.0,224.7757,224.7757,224.4161,224.4452,43467.0
2021-08-26 14:10:00,230.9,230.94,230.83,230.9,35926.0,224.455,224.4938,224.3869,224.455,35926.0
2021-08-26 14:20:00,230.89,231.12,230.87,231.08,33226.0,224.4452,224.6688,224.4258,224.6299,33226.0
2021-08-26 14:30:00,231.07,231.17,230.79,230.8,37775.0,224.6202,224.7174,224.348,224.3577,37775.0
2021-08-26 14:40:00,230.84,230.86,230.6,230.68,65469.0,224.3966,224.4161,224.1633,224.2411,65469.0
2021-08-26 14:50:00,230.67,230.94,230.67,230.76,43203.0,224.2314,224.4938,224.2314,224.3189,43203.0
2021-08-26 15:00:00,230.74,230.81,230.45,230.51,45109.0,224.2994,224.3675,224.0175,224.0758,45109.0
2021-08-26 15:10:00,230.55,230.77,230.49,230.74,50635.0,224.1147,224.3286,224.0564,224.2994,50635.0
2021-08-26 15:20:00,230.76,230.81,230.62,230.7,50102.0,224.3189,224.3675,224.1828,224.2605,50102.0
2021-08-26 15:30:00,230.7,231.1,230.7,230.84,70038.0,224.2605,224.6494,224.2605,224.3966,70038.0
2021-08-26 15:40:00,230.86,231.02,230.65,230.73,92696.0,224.4161,224.5716,224.2119,224.2897,92696.0
2021-08-26 15:50:00,230.75,230.85,230.34,230.51,314980.0,224.3091,224.4063,223.9106,224.0758,314980.0
2021-08-27 09:30:00,231.02,231.2,230.23,230.46,248235.0,224.5716,224.7466,223.8037,224.0272,248235.0
2021-08-27 09:40:00,230.5,230.99,230.48,230.78,73340.0,224.0661,224.5424,224.0467,224.3383,73340.0
2021-08-27 09:50:00,230.7,230.89,230.38,230.82,88421.0,224.2605,224.4452,223.9495,224.3772,88421.0
2021-08-27 10:00:00,230.85,231.21,230.43,230.94,118095.0,224.4063,224.7563,223.9981,224.4938,118095.0
2021-08-27 10:10:00,230.95,231.93,230.93,231.75,164802.0,224.5036,225.4562,224.4841,225.2812,164802.0
2021-08-27 10:20:00,231.76,231.89,231.42,231.68,175669.0,225.2909,225.4173,224.9604,225.2132,175669.0
2021-08-27 10:30:00,231.68,231.86,231.38,231.52,136164.0,225.2132,225.3882,224.9216,225.0576,136164.0
2021-08-27 10:40:00,231.5,231.75,231.38,231.59,104131.0,225.0382,225.2812,224.9216,225.1257,104131.0
2021-08-27 10:50:00,231.56,231.64,231.27,231.27,102983.0,225.0965,225.1743,224.8146,224.8146,102983.0
2021-08-27 11:00:00,231.26,231.53,231.18,231.33,86163.0,224.8049,225.0674,224.7271,224.873,86163.0
2021-08-27 11:10:00,231.32,231.33,231.07,231.15,93786.0,224.8632,224.873,224.6202,224.698,93786.0
2021-08-27 11:20:00,231.15,231.36,231.1,231.11,131734.0,224.698,224.9021,224.6494,224.6591,131734.0
2021-08-27 11:30:00,231.12,231.4,231.08,231.29,113261.0,224.6688,224.941,224.6299,224.8341,113261.0
2021-08-27 11:40:00,231.29,231.48,231.26,231.31,99940.0,224.8341,225.0188,224.8049,224.8535,99940.0
2021-08-27 11:50:00,231.31,231.38,231.05,231.21,156976.0,224.8535,224.9216,224.6008,224.7563,156976.0
2021-08-27 12:00:00,231.21,231.26,231.06,231.08,93747.0,224.7563,224.8049,224.6105,224.6299,93747.0
2021-08-27 12:10:00,231.09,231.18,230.89,230.96,70658.0,224.6397,224.7271,224.4452,224.5133,70658.0
2021-08-27 12:20:00,230.94,230.94,230.68,230.84,66386.0,224.4938,224.4938,224.2411,224.3966,66386.0
2021-08-27 12:30:00,230.83,230.94,230.8,230.89,45024.0,224.3869,224.4938,224.3577,224.4452,45024.0
2021-08-27 12:40:00,230.87,231.05,230.79,230.97,59809.0,224.4258,224.6008,224.348,224.523,59809.0
2021-08-27 12:50:00,230.98,231.01,230.78,230.96,49118.0,224.5327,224.5619,224.3383,224.5133,49118.0
2021-08-27 13:00:00,230.97,231.28,230.96,231.18,95143.0,224.523,224.8243,224.5133,224.7271,95143.0
2021-08-27 13:10:00,231.18,231.42,231.14,231.31,67232.0,224.7271,224.9604,224.6883,224.8535,67232.0
2021-08-27 13:20:00,231.3,231.58,231.3,231.52,45386.0,224.8438,225.116,224.8438,225.0576,45386.0
2021-08-27 13:30:00,231.53,231.55,231.38,231.5,83093.0,225.0674,225.0868,224.9216,225.0382,83093.0
2021-08-27 13:40:00,231.5,231.57,231.42,231.52,54091.0,225.0382,225.1063,224.9604,225.0576,54091.0
2021-08-27 13:50:00,231.54,231.87,231.5,231.87,134879.0,225.0771,225.3979,225.0382,225.3979,134879.0
2021-08-27 14:00:00,231.87,231.97,231.62,231.68,99131.0,225.3979,225.4951,225.1549,225.2132,99131.0
2021-08-27 14:10:00,231.68,231.98,231.65,231.93,58591.0,225.2132,225.5048,225.184,225.4562,58591.0
2021-08-27 14:20:00,231.94,232.3,231.91,232.14,96507.0,225.4659,225.8159,225.4368,225.6603,96507.0
2021-08-27 14:30:00,232.15,232.24,232.06,232.13,64711.0,225.6701,225.7576,225.5826,225.6506,64711.0
2021-08-27 14:40:00,232.13,232.68,232.12,232.55,99975.0,225.6506,226.1853,225.6409,226.0589,99975.0
2021-08-27 14:50:00,232.57,232.63,232.43,232.49,60524.0,226.0783,226.1367,225.9422,226.0006,60524.0
2021-08-27 15:00:00,232.49,232.65,232.46,232.61,73358.0,226.0006,226.1561,225.9714,226.1172,73358.0
2021-08-27 15:10:00,232.63,232.82,232.58,232.79,72828.0,226.1367,226.3214,226.0881,226.2922,72828.0
2021-08-27 15:20:00,232.81,233.06,232.8,232.85,126641.0,226.3116,226.5547,226.3019,226.3505,126641.0
2021-08-27 15:30:00,232.84,232.87,232.56,232.58,137102.0,226.3408,226.37,226.0686,226.0881,137102.0
2021-08-27 15:40:00,232.6,232.79,232.46,232.76,150449.0,226.1075,226.2922,225.9714,226.263,150449.0
2021-08-27 15:50:00,232.77,232.84,232.47,232.69,313638.0,226.2728,226.3408,225.9811,226.195,313638.0
2021-08-30 09:30:00,232.73,233.67,232.55,233.27,307182.0,226.2339,227.1476,226.0589,226.7588,307182.0
2021-08-30 09:40:00,233.25,233.45,232.21,232.21,113745.0,226.7394,226.9338,225.7284,225.7284,113745.0
2021-08-30 09:50:00,232.23,232.33,231.43,231.48,137891.0,225.7478,225.845,224.9702,225.0188,137891.0
2021-08-30 10:00:00,231.5,231.91,231.11,231.25,123719.0,225.0382,225.4368,224.6591,224.7952,123719.0
2021-08-30 10:10:00,231.22,231.35,230.2,230.28,249080.0,224.766,224.8924,223.7745,223.8523,249080.0
2021-08-30 10:20:00,230.31,230.54,230.08,230.13,183810.0,223.8814,224.105,223.6578,223.7064,183810.0
2021-08-30 10:30:00,230.14,231.0,229.92,230.93,212156.0,223.7162,224.5522,223.5023,224.4841,212156.0
2021-08-30 10:40:00,230.92,231.28,230.59,230.91,105182.0,224.4744,224.8243,224.1536,224.4647,105182.0
2021-08-30 10:50:00,230.92,231.26,230.56,231.2,194681.0,224.4744,224.8049,224.1244,224.7466,194681.0
2021-08-30 11:00:00,231.26,231.56,230.95,231.46,70197.0,224.8049,225.0965,224.5036,224.9993,70197.0
2021-08-30 11:10:00,231.47,231.63,231.23,231.3,156953.0,225.009,225.1646,224.7757,224.8438,156953.0
2021-08-30 11:20:00,231.27,231.46,231.1,231.34,73434.0,224.8146,224.9993,224.6494,224.8827,73434.0
2021-08-30 11:30:00,231.36,231.62,231.26,231.36,44905.0,224.9021,225.1549,224.8049,224.9021,44905.0
2021-08-30 11:40:00,231.37,231.79,231.2,231.42,69253.0,224.9118,225.3201,224.7466,224.9604,69253.0
2021-08-30 11:50:00,231.39,231.72,231.35,231.6,135654.0,224.9313,225.2521,224.8924,225.1354,135654.0
2021-08-30 12:00:00,231.62,231.73,231.53,231.7,51059.0,225.1549,225.2618,225.0674,225.2326,51059.0
2021-08-30 12:10:00,231.66,231.87,231.42,231.46,48673.0,225.1937,225.3979,224.9604,224.9993,48673.0
2021-08-30 12:20:00,231.47,231.63,231.35,231.47,52106.0,225.009,225.1646,224.8924,225.009,52106.0
2021-08-30 12:30:00,231.48,231.51,231.22,231.47,125246.0,225.0188,225.0479,224.766,225.009,125246.0
2021-08-30 12:40:00,231.48,231.73,231.46,231.59,53362.0,225.0188,225.2618,224.9993,225.1257,53362.0
2021-08-30 12:50:00,231.58,231.59,231.26,231.36,42973.0,225.116,225.1257,224.8049,224.9021,42973.0
2021-08-30 13:00:00,231.36,231.39,231.15,231.37,62696.0,224.9021,224.9313,224.698,224.9118,62696.0
2021-08-30 13:10:00,231.37,231.71,231.13,231.68,106397.0,224.9118,225.2423,224.6785,225.2132,106397.0
2021-08-30 13:20:00,231.66,231.72,231.3,231.43,50242.0,225.1937,225.2521,224.8438,224.9702,50242.0
2021-08-30 13:30:00,231.47,231.61,231.44,231.54,30733.0,225.009,225.1451,224.9799,225.0771,30733.0
2021-08-30 13:40:00,231.56,231.7,231.42,231.61,29800.0,225.0965,225.2326,224.9604,225.1451,29800.0
2021-08-30 13:50:00,231.62,231.64,231.36,231.52,45329.0,225.1549,225.1743,224.9021,225.0576,45329.0
2021-08-30 14:00:00,231.5,231.5,231.27,231.31,54908.0,225.0382,225.0382,224.8146,224.8535,54908.0
2021-08-30 14:10:00,231.3,231.37,231.13,231.21,106777.0,224.8438,224.9118,224.6785,224.7563,106777.0
2021-08-30 14:20:00,231.2,231.39,231.11,231.36,51726.0,224.7466,224.9313,224.6591,224.9021,51726.0
2021-08-30 14:30:00,231.36,231.41,231.16,231.27,62279.0,224.9021,224.9507,224.7077,224.8146,62279.0
2021-08-30 14:40:00,231.27,231.36,231.14,231.34,43607.0,224.8146,224.9021,224.6883,224.8827,43607.0
2021-08-30 14:50:00,231.32,231.54,231.28,231.54,38122.0,224.8632,225.0771,224.8243,225.0771,38122.0
2021-08-30 15:00:00,231.55,231.59,231.39,231.49,82298.0,225.0868,225.1257,224.9313,225.0285,82298.0
2021-08-30 15:10:00,231.5,231.56,231.24,231.33,95234.0,225.0382,225.0965,224.7855,224.873,95234.0
2021-08-30 15:20:00,231.32,231.35,231.14,231.35,131005.0,224.8632,224.8924,224.6883,224.8924,131005.0
2021-08-30 15:30:00,231.34,231.44,231.22,231.42,122878.0,224.8827,224.9799,224.766,224.9604,122878.0
2021-08-30 15:40:00,231.41,231.53,231.25,231.28,146742.0,224.9507,225.0674,224.7952,224.8243,146742.0
2021-08-30 15:50:00,231.27,231.43,231.12,231.18,290278.0,224.8146,224.9702,224.6688,224.7271,290278.0
2021-08-31 09:30:00,231.55,231.55,230.6,230.63,379779.0,225.0868,225.0868,224.1633,224.1925,379779.0
2021-08-31 09:40:00,230.6,231.0,230.03,230.51,128371.0,224.1633,224.5522,223.6092,224.0758,128371.0
2021-08-31 09:50:00,230.47,231.19,230.37,230.85,96464.0,224.037,224.7369,223.9397,224.4063,96464.0
2021-08-31 10:00:00,230.89,231.15,230.72,230.95,117213.0,224.4452,224.698,224.28,224.5036,117213.0
2021-08-31 10:10:00,230.92,231.84,230.78,231.61,109895.0,224.4744,225.3687,224.3383,225.1451,109895.0
2021-08-31 10:20:00,231.62,231.66,230.88,231.03,114265.0,225.1549,225.1937,224.4355,224.5813,114265.0
2021-08-31 10:30:00,231.06,231.62,231.0,231.53,180753.0,224.6105,225.1549,224.5522,225.0674,180753.0
2021-08-31 10:40:00,231.53,231.6,231.28,231.43,86361.0,225.0674,225.1354,224.8243,224.9702,86361.0
2021-08-31 10:50:00,231.42,231.5,231.16,231.4,134163.0,224.9604,225.0382,224.7077,224.941,134163.0
2021-08-31 11:00:00,231.39,231.41,230.88,230.9,77663.0,224.9313,224.9507,224.4355,224.455,77663.0
2021-08-31 11:10:00,230.89,231.48,230.84,231.25,105481.0,224.4452,225.0188,224.3966,224.7952,105481.0
2021-08-31 11:20:00,231.23,231.37,231.03,231.24,90192.0,224.7757,224.9118,224.5813,224.7855,90192.0
2021-08-31 11:30:00,231.22,231.44,231.22,231.37,57211.0,224.766,224.9799,224.766,224.9118,57211.0
2021-08-31 11:40:00,231.36,231.47,231.16,231.2,57683.0,224.9021,225.009,224.7077,224.7466,57683.0
2021-08-31 11:50:00,231.2,231.29,230.95,230.97,96088.0,224.7466,224.8341,224.5036,224.523,96088.0
2021-08-31 12:00:00,230.97,231.08,230.24,230.5,246070.0,224.523,224.6299,223.8134,224.0661,246070.0
2021-08-31 12:10:00,230.5,231.11,230.47,230.92,86611.0,224.0661,224.6591,224.037,224.4744,86611.0
2021-08-31 12:20:00,230.91,230.91,230.72,230.81,59375.0,224.4647,224.4647,224.28,224.3675,59375.0
2021-08-31 12:30:00,230.8,230.84,229.83,230.01,195584.0,224.3577,224.3966,223.4148,223.5898,195584.0
2021-08-31 12:40:00,229.97,230.07,229.8,229.9,111453.0,223.5509,223.6481,223.3857,223.4829,111453.0
2021-08-31 12:50:00,229.88,229.91,229.4,229.47,142482.0,223.4634,223.4926,222.9968,223.0649,142482.0
2021-08-31 13:00:00,229.47,229.59,229.18,229.27,98925.0,223.0649,223.1815,222.783,222.8705,98925.0
2021-08-31 13:10:00,229.28,229.51,229.1,229.13,75771.0,222.8802,223.1038,222.7052,222.7344,75771.0
2021-08-31 13:20:00,229.16,229.3,228.98,229.06,94101.0,222.7635,222.8996,222.5885,222.6663,94101.0
2021-08-31 13:30:00,229.02,229.41,229.0,229.23,97204.0,222.6274,223.0065,222.608,222.8316,97204.0
2021-08-31 13:40:00,229.23,229.47,229.08,229.47,80222.0,222.8316,223.0649,222.6858,223.0649,80222.0
2021-08-31 13:50:00,229.48,229.57,229.42,229.54,60010.0,223.0746,223.1621,223.0163,223.1329,60010.0
2021-08-31 14:00:00,229.56,229.75,229.42,229.48,85577.0,223.1524,223.3371,223.0163,223.0746,85577.0
2021-08-31 14:10:00,229.48,229.5,229.33,229.35,83592.0,223.0746,223.094,222.9288,222.9482,83592.0
2021-08-31 14:20:00,229.35,229.36,228.95,228.99,122147.0,222.9482,222.9579,222.5594,222.5983,122147.0
2021-08-31 14:30:00,229.0,229.45,228.97,229.23,82608.0,222.608,223.0454,222.5788,222.8316,82608.0
2021-08-31 14:40:00,229.25,229.35,228.95,228.97,96495.0,222.851,222.9482,222.5594,222.5788,96495.0
2021-08-31 14:50:00,228.97,229.13,228.81,229.04,126937.0,222.5788,222.7344,222.4233,222.6469,126937.0
2021-08-31 15:00:00,229.04,229.19,228.98,229.01,112970.0,222.6469,222.7927,222.5885,222.6177,112970.0
2021-08-31 15:10:00,229.0,229.23,228.97,229.15,63306.0,222.608,222.8316,222.5788,222.7538,63306.0
2021-08-31 15:20:00,229.14,229.18,228.93,229.0,103167.0,222.7441,222.783,222.5399,222.608,103167.0
2021-08-31 15:30:00,229.0,229.14,228.66,229.08,248667.0,222.608,222.7441,222.2775,222.6858,248667.0
2021-08-31 15:40:00,229.09,229.29,228.96,229.27,172161.0,222.6955,222.8899,222.5691,222.8705,172161.0
2021-08-31 15:50:00,229.27,229.27,228.84,229.08,438664.0,222.8705,222.8705,222.4525,222.6858,438664.0
2021-09-01 09:30:00,229.1,230.1,228.77,229.72,773649.0,222.7052,223.6773,222.3844,223.3079,773649.0
2021-09-01 09:40:00,229.76,230.33,229.18,230.03,452819.0,223.3468,223.9009,222.783,223.6092,452819.0
2021-09-01 09:50:00,230.05,230.32,228.94,229.2,207899.0,223.6287,223.8911,222.5497,222.8024,207899.0
2021-09-01 10:00:00,229.19,229.52,228.96,229.29,144158.0,222.7927,223.1135,222.5691,222.8899,144158.0
2021-09-01 10:10:00,229.3,229.63,229.22,229.28,82450.0,222.8996,223.2204,222.8218,222.8802,82450.0
2021-09-01 10:20:00,229.25,229.75,229.17,229.68,118119.0,222.851,223.3371,222.7732,223.269,118119.0
2021-09-01 10:30:00,229.69,229.96,229.54,229.93,191918.0,223.2787,223.5412,223.1329,223.512,191918.0
2021-09-01 10:40:00,229.92,229.96,229.68,229.72,142417.0,223.5023,223.5412,223.269,223.3079,142417.0
2021-09-01 10:50:00,229.69,229.8,229.36,229.77,78853.0,223.2787,223.3857,222.9579,223.3565,78853.0
2021-09-01 11:00:00,229.74,229.89,229.62,229.79,111712.0,223.3273,223.4731,223.2107,223.3759,111712.0
2021-09-01 11:10:00,229.78,230.2,229.64,229.98,238828.0,223.3662,223.7745,223.2301,223.5606,238828.0
2021-09-01 11:20:00,229.97,229.99,229.62,229.83,101435.0,223.5509,223.5704,223.2107,223.4148,101435.0
2021-09-01 11:30:00,229.85,230.22,229.76,229.97,300750.0,223.4343,223.7939,223.3468,223.5509,300750.0
2021-09-01 11:40:00,229.96,230.3,229.87,230.2,130058.0,223.5412,223.8717,223.4537,223.7745,130058.0
2021-09-01 11:50:00,230.2,230.2,229.92,229.93,91968.0,223.7745,223.7745,223.5023,223.512,91968.0
2021-09-01 12:00:00,229.94,230.15,229.92,229.93,48315.0,223.5217,223.7259,223.5023,223.512,48315.0
2021-09-01 12:10:00,229.9,230.1,229.88,229.9,55296.0,223.4829,223.6773,223.4634,223.4829,55296.0
2021-09-01 12:20:00,229.92,230.05,229.73,230.0,58590.0,223.5023,223.6287,223.3176,223.5801,58590.0
2021-09-01 12:30:00,229.99,230.11,229.95,230.04,118268.0,223.5704,223.687,223.5315,223.619,118268.0
2021-09-01 12:40:00,230.04,230.08,229.95,229.98,88450.0,223.619,223.6578,223.5315,223.5606,88450.0
2021-09-01 12:50:00,230.0,230.04,229.95,230.0,71156.0,223.5801,223.619,223.5315,223.5801,71156.0
2021-09-01 13:00:00,230.0,230.02,229.93,230.0,44636.0,223.5801,223.5995,223.512,223.5801,44636.0
2021-09-01 13:10:00,230.0,230.18,229.92,229.99,208241.0,223.5801,223.7551,223.5023,223.5704,208241.0
2021-09-01 13:20:00,229.99,230.23,229.95,230.22,52802.0,223.5704,223.8037,223.5315,223.7939,52802.0
2021-09-01 13:30:00,230.23,230.74,230.22,230.71,58893.0,223.8037,224.2994,223.7939,224.2703,58893.0
2021-09-01 13:40:00,230.71,230.78,230.46,230.67,166385.0,224.2703,224.3383,224.0272,224.2314,166385.0
2021-09-01 13:50:00,230.66,230.72,230.55,230.62,93110.0,224.2217,224.28,224.1147,224.1828,93110.0
2021-09-01 14:00:00,230.62,230.63,230.28,230.32,172687.0,224.1828,224.1925,223.8523,223.8911,172687.0
2021-09-01 14:10:00,230.33,230.53,230.25,230.5,151571.0,223.9009,224.0953,223.8231,224.0661,151571.0
2021-09-01 14:20:00,230.5,230.52,230.22,230.29,101729.0,224.0661,224.0856,223.7939,223.862,101729.0
2021-09-01 14:30:00,230.3,230.33,229.98,230.0,112013.0,223.8717,223.9009,223.5606,223.5801,112013.0
2021-09-01 14:40:00,230.0,230.21,229.97,230.01,52743.0,223.5801,223.7842,223.5509,223.5898,52743.0
2021-09-01 14:50:00,230.01,230.3,229.95,230.22,64286.0,223.5898,223.8717,223.5315,223.7939,64286.0
2021-09-01 15:00:00,230.22,230.29,230.17,230.21,33218.0,223.7939,223.862,223.7453,223.7842,33218.0
2021-09-01 15:10:00,230.21,230.21,229.96,230.01,210810.0,223.7842,223.7842,223.5412,223.5898,210810.0
2021-09-01 15:20:00,230.02,230.03,229.93,229.93,56947.0,223.5995,223.6092,223.512,223.512,56947.0
2021-09-01 15:30:00,229.94,230.03,229.87,229.97,91325.0,223.5217,223.6092,223.4537,223.5509,91325.0
2021-09-01 15:40:00,229.97,230.09,229.78,230.07,122513.0,223.5509,223.6676,223.3662,223.6481,122513.0
2021-09-01 15:50:00,230.08,230.14,229.93,230.12,238841.0,223.6578,223.7162,223.512,223.6967,238841.0
2021-09-02 09:30:00,230.43,230.55,229.76,229.83,271045.0,223.9981,224.1147,223.3468,223.4148,271045.0
2021-09-02 09:40:00,229.82,230.05,227.91,227.91,341227.0,223.4051,223.6287,221.5484,221.5484,341227.0
2021-09-02 09:50:00,227.91,228.21,225.95,226.33,630100.0,221.5484,221.84,219.6431,220.0125,630100.0
2021-09-02 10:00:00,226.35,227.01,225.83,226.07,358200.0,220.032,220.6735,219.5265,219.7598,358200.0
2021-09-02 10:10:00,226.09,226.13,225.42,225.46,304104.0,219.7792,219.8181,219.1279,219.1668,304104.0
2021-09-02 10:20:00,225.51,226.0,225.25,225.5,344423.0,219.2154,219.6917,218.9627,219.2057,344423.0
2021-09-02 10:30:00,225.5,225.53,224.63,224.65,468967.0,219.2057,219.2348,218.36,218.3794,468967.0
2021-09-02 10:40:00,224.66,224.99,224.1,224.16,470360.0,218.3891,218.7099,217.8448,217.9031,470360.0
2021-09-02 10:50:00,224.21,224.59,222.91,223.08,702032.0,217.9517,218.3211,216.688,216.8532,702032.0
2021-09-02 11:00:00,223.09,223.78,223.01,223.15,424414.0,216.863,217.5337,216.7852,216.9213,424414.0
2021-09-02 11:10:00,223.13,223.22,221.96,222.76,650629.0,216.9018,216.9893,215.7645,216.5422,650629.0
2021-09-02 11:20:00,222.75,223.3,222.54,223.26,466289.0,216.5324,217.0671,216.3283,217.0282,466289.0
2021-09-02 11:30:00,223.25,224.23,223.12,224.17,694033.0,217.0185,217.9711,216.8921,217.9128,694033.0
2021-09-02 11:40:00,224.15,224.35,223.92,223.98,609010.0,217.8934,218.0878,217.6698,217.7281,609010.0
2021-09-02 11:50:00,223.98,224.21,223.75,224.14,376933.0,217.7281,217.9517,217.5045,217.8836,376933.0
2021-09-02 12:00:00,224.13,224.15,223.76,224.05,352177.0,217.8739,217.8934,217.5143,217.7962,352177.0
2021-09-02 12:10:00,224.06,224.13,223.75,224.0,360617.0,217.8059,217.8739,217.5045,217.7476,360617.0
2021-09-02 12:20:00,224.01,224.22,223.91,224.03,358125.0,217.7573,217.9614,217.6601,217.7767,358125.0
2021-09-02 12:30:00,224.02,224.33,224.0,224.16,198410.0,217.767,218.0683,217.7476,217.9031,198410.0
2021-09-02 12:40:00,224.16,224.51,224.02,224.16,195297.0,217.9031,218.2433,217.767,217.9031,195297.0
2021-09-02 12:50:00,224.17,224.5,224.17,224.37,134993.0,217.9128,218.2336,217.9128,218.1072,134993.0
2021-09-02 13:00:00,224.36,224.45,224.15,224.27,174433.0,218.0975,218.185,217.8934,218.01,174433.0
2021-09-02 13:10:00,224.28,224.86,224.28,224.77,203336.0,218.0197,218.5835,218.0197,218.4961,203336.0
2021-09-02 13:20:00,224.79,224.79,224.35,224.55,190568.0,218.5155,218.5155,218.0878,218.2822,190568.0
2021-09-02 13:30:00,224.53,224.62,224.05,224.05,100999.0,218.2628,218.3502,217.7962,217.7962,100999.0
2021-09-02 13:40:00,224.06,224.1,223.68,223.86,223584.0,217.8059,217.8448,217.4365,217.6115,223584.0
2021-09-02 13:50:00,223.85,223.93,223.61,223.87,101935.0,217.6017,217.6795,217.3684,217.6212,101935.0
2021-09-02 14:00:00,223.86,224.19,223.37,223.7,265666.0,217.6115,217.9322,217.1351,217.4559,265666.0
2021-09-02 14:10:00,223.72,223.84,223.43,223.82,231013.0,217.4754,217.592,217.1935,217.5726,231013.0
2021-09-02 14:20:00,223.83,223.89,223.06,223.13,274353.0,217.5823,217.6406,216.8338,216.9018,274353.0
2021-09-02 14:30:00,223.13,223.32,222.97,223.2,294589.0,216.9018,217.0865,216.7463,216.9699,294589.0
2021-09-02 14:40:00,223.22,223.45,222.92,223.43,198237.0,216.9893,217.2129,216.6977,217.1935,198237.0
2021-09-02 14:50:00,223.42,223.9,223.38,223.65,237235.0,217.1837,217.6503,217.1449,217.4073,237235.0
2021-09-02 15:00:00,223.67,223.95,223.65,223.75,135194.0,217.4268,217.6989,217.4073,217.5045,135194.0
2021-09-02 15:10:00,223.76,223.94,223.64,223.88,165797.0,217.5143,217.6892,217.3976,217.6309,165797.0
2021-09-02 15:20:00,223.89,223.92,223.45,223.79,274321.0,217.6406,217.6698,217.2129,217.5434,274321.0
2021-09-02 15:30:00,223.79,223.89,223.44,223.62,209311.0,217.5434,217.6406,217.2032,217.3782,209311.0
2021-09-02 15:40:00,223.6,223.82,223.51,223.62,279912.0,217.3587,217.5726,217.2712,217.3782,279912.0
2021-09-02 15:50:00,223.6,224.21,223.43,224.17,922217.0,217.3587,217.9517,217.1935,217.9128,922217.0
2021-09-03 09:30:00,224.0,225.42,223.49,225.09,721509.0,217.7476,219.1279,217.2518,218.8071,721509.0
2021-09-03 09:40:00,225.11,225.2,223.99,224.08,256781.0,218.8266,218.9141,217.7378,217.8253,256781.0
2021-09-03 09:50:00,224.08,224.89,223.35,224.51,255045.0,217.8253,218.6127,217.1157,218.2433,255045.0
2021-09-03 10:00:00,224.53,225.12,224.29,224.87,188325.0,218.2628,218.8363,218.0295,218.5933,188325.0
2021-09-03 10:10:00,224.84,224.98,224.61,224.97,138471.0,218.5641,218.7002,218.3405,218.6905,138471.0
2021-09-03 10:20:00,224.97,225.14,224.7,224.84,283406.0,218.6905,218.8557,218.428,218.5641,283406.0
2021-09-03 10:30:00,224.82,224.94,224.41,224.71,135151.0,218.5447,218.6613,218.1461,218.4377,135151.0
2021-09-03 10:40:00,224.7,225.94,224.67,225.85,284220.0,218.428,219.6334,218.3988,219.5459,284220.0
2021-09-03 10:50:00,225.89,225.93,225.23,225.47,168608.0,219.5848,219.6237,218.9432,219.1765,168608.0
2021-09-03 11:00:00,225.47,226.6,225.32,226.57,381039.0,219.1765,220.275,219.0307,220.2458,381039.0
2021-09-03 11:10:00,226.53,226.85,226.1,226.42,202514.0,220.2069,220.518,219.7889,220.1,202514.0
2021-09-03 11:20:00,226.46,226.73,226.33,226.36,76535.0,220.1389,220.4013,220.0125,220.0417,76535.0
2021-09-03 11:30:00,226.36,226.86,226.27,226.61,118961.0,220.0417,220.5277,219.9542,220.2847,118961.0
2021-09-03 11:40:00,226.63,227.03,226.58,226.9,102038.0,220.3041,220.693,220.2555,220.5666,102038.0
2021-09-03 11:50:00,226.87,226.89,226.58,226.6,63082.0,220.5374,220.5569,220.2555,220.275,63082.0
2021-09-03 12:00:00,226.6,227.09,226.45,227.04,114176.0,220.275,220.7513,220.1292,220.7027,114176.0
2021-09-03 12:10:00,227.04,227.3,227.0,227.09,119955.0,220.7027,220.9554,220.6638,220.7513,119955.0
2021-09-03 12:20:00,227.09,227.1,226.64,226.66,133756.0,220.7513,220.761,220.3139,220.3333,133756.0
2021-09-03 12:30:00,226.68,226.69,225.92,226.3,167091.0,220.3527,220.3625,219.614,219.9834,167091.0
2021-09-03 12:40:00,226.32,226.32,225.58,225.58,106859.0,220.0028,220.0028,219.2834,219.2834,106859.0
2021-09-03 12:50:00,225.57,225.84,225.45,225.72,99713.0,219.2737,219.5362,219.1571,219.4195,99713.0
2021-09-03 13:00:00,225.68,226.35,225.58,226.31,88222.0,219.3807,220.032,219.2834,219.9931,88222.0
2021-09-03 13:10:00,226.33,226.6,226.28,226.33,86750.0,220.0125,220.275,219.9639,220.0125,86750.0
2021-09-03 13:20:00,226.35,226.38,225.77,225.78,85412.0,220.032,220.0611,219.4681,219.4779,85412.0
2021-09-03 13:30:00,225.78,225.89,225.6,225.83,64703.0,219.4779,219.5848,219.3029,219.5265,64703.0
2021-09-03 13:40:00,225.81,225.95,225.5,225.79,97946.0,219.507,219.6431,219.2057,219.4876,97946.0
2021-09-03 13:50:00,225.78,226.04,225.76,225.96,41930.0,219.4779,219.7306,219.4584,219.6528,41930.0
2021-09-03 14:00:00,225.95,225.98,225.75,225.83,52147.0,219.6431,219.6723,219.4487,219.5265,52147.0
2021-09-03 14:10:00,225.83,225.96,225.78,225.86,40576.0,219.5265,219.6528,219.4779,219.5556,40576.0
2021-09-03 14:20:00,225.84,225.84,225.45,225.51,92905.0,219.5362,219.5362,219.1571,219.2154,92905.0
2021-09-03 14:30:00,225.5,225.67,225.45,225.51,64204.0,219.2057,219.3709,219.1571,219.2154,64204.0
2021-09-03 14:40:00,225.5,225.57,225.43,225.56,73350.0,219.2057,219.2737,219.1376,219.264,73350.0
2021-09-03 14:50:00,225.55,225.69,225.42,225.6,62171.0,219.2543,219.3904,219.1279,219.3029,62171.0
2021-09-03 15:00:00,225.62,225.87,225.56,225.77,142134.0,219.3223,219.5654,219.264,219.4681,142134.0
2021-09-03 15:10:00,225.79,225.92,225.72,225.78,83449.0,219.4876,219.614,219.4195,219.4779,83449.0
2021-09-03 15:20:00,225.78,225.79,225.64,225.71,72816.0,219.4779,219.4876,219.3418,219.4098,72816.0
2021-09-03 15:30:00,225.7,225.83,225.6,225.62,108738.0,219.4001,219.5265,219.3029,219.3223,108738.0
2021-09-03 15:40:00,225.6,225.64,225.38,225.47,126994.0,219.3029,219.3418,219.089,219.1765,126994.0
2021-09-03 15:50:00,225.47,225.5,224.93,225.17,370315.0,219.1765,219.2057,218.6516,218.8849,370315.0
2021-09-07 09:30:00,226.74,227.65,225.86,227.42,655799.0,220.4111,221.2957,219.5556,221.0721,655799.0
2021-09-07 09:40:00,227.41,227.94,227.26,227.26,204711.0,221.0624,221.5776,220.9166,220.9166,204711.0
2021-09-07 09:50:00,227.25,227.25,226.3,227.1,195865.0,220.9068,220.9068,219.9834,220.761,195865.0
2021-09-07 10:00:00,227.07,227.46,226.81,227.19,143400.0,220.7319,221.111,220.4791,220.8485,143400.0
2021-09-07 10:10:00,227.17,227.2,226.68,226.73,112029.0,220.8291,220.8582,220.3527,220.4013,112029.0
2021-09-07 10:20:00,226.73,227.28,226.57,227.04,100412.0,220.4013,220.936,220.2458,220.7027,100412.0
2021-09-07 10:30:00,227.07,227.73,226.96,227.37,175695.0,220.7319,221.3734,220.6249,221.0235,175695.0
2021-09-07 10:40:00,227.37,227.77,227.31,227.48,129511.0,221.0235,221.4123,220.9652,221.1304,129511.0
2021-09-07 10:50:00,227.5,227.78,227.41,227.75,99073.0,221.1499,221.422,221.0624,221.3929,99073.0
2021-09-07 11:00:00,227.76,227.91,227.21,227.31,97395.0,221.4026,221.5484,220.868,220.9652,97395.0
2021-09-07 11:10:00,227.31,227.4,226.8,227.21,85482.0,220.9652,221.0526,220.4694,220.868,85482.0
2021-09-07 11:20:00,227.19,227.44,227.0,227.31,108627.0,220.8485,221.0915,220.6638,220.9652,108627.0
2021-09-07 11:30:00,227.32,227.96,227.12,227.78,227545.0,220.9749,221.597,220.7805,221.422,227545.0
2021-09-07 11:40:00,227.8,227.89,227.63,227.75,74581.0,221.4415,221.529,221.2762,221.3929,74581.0
2021-09-07 11:50:00,227.75,228.0,227.61,227.61,88099.0,221.3929,221.6359,221.2568,221.2568,88099.0
2021-09-07 12:00:00,227.62,227.7,227.34,227.45,162412.0,221.2665,221.3443,220.9943,221.1013,162412.0
2021-09-07 12:10:00,227.46,227.54,227.17,227.32,183098.0,221.111,221.1887,220.8291,220.9749,183098.0
2021-09-07 12:20:00,227.33,227.37,226.98,227.05,146602.0,220.9846,221.0235,220.6444,220.7124,146602.0
2021-09-07 12:30:00,227.03,227.06,226.67,226.93,106812.0,220.693,220.7221,220.343,220.5958,106812.0
2021-09-07 12:40:00,226.93,227.07,226.84,226.89,44603.0,220.5958,220.7319,220.5083,220.5569,44603.0
2021-09-07 12:50:00,226.9,226.92,226.42,226.75,250888.0,220.5666,220.586,220.1,220.4208,250888.0
2021-09-07 13:00:00,226.75,226.75,226.35,226.59,153411.0,220.4208,220.4208,220.032,220.2653,153411.0
2021-09-07 13:10:00,226.59,226.76,226.57,226.67,87595.0,220.2653,220.4305,220.2458,220.343,87595.0
2021-09-07 13:20:00,226.67,226.67,226.44,226.54,66651.0,220.343,220.343,220.1194,220.2167,66651.0
2021-09-07 13:30:00,226.55,226.78,226.48,226.7,128086.0,220.2264,220.45,220.1583,220.3722,128086.0
2021-09-07 13:40:00,226.69,226.98,226.5,226.97,73977.0,220.3625,220.6444,220.1778,220.6347,73977.0
2021-09-07 13:50:00,226.98,227.11,226.7,226.9,77257.0,220.6444,220.7707,220.3722,220.5666,77257.0
2021-09-07 14:00:00,226.9,227.05,226.78,227.01,97375.0,220.5666,220.7124,220.45,220.6735,97375.0
2021-09-07 14:10:00,227.01,227.09,226.8,226.83,65944.0,220.6735,220.7513,220.4694,220.4986,65944.0
2021-09-07 14:20:00,226.82,226.87,226.65,226.73,52174.0,220.4888,220.5374,220.3236,220.4013,52174.0
2021-09-07 14:30:00,226.74,226.74,226.63,226.66,81438.0,220.4111,220.4111,220.3041,220.3333,81438.0
2021-09-07 14:40:00,226.68,226.69,226.34,226.45,92404.0,220.3527,220.3625,220.0222,220.1292,92404.0
2021-09-07 14:50:00,226.47,226.53,226.41,226.5,75438.0,220.1486,220.2069,220.0903,220.1778,75438.0
2021-09-07 15:00:00,226.49,226.49,226.2,226.32,86630.0,220.168,220.168,219.8861,220.0028,86630.0
2021-09-07 15:10:00,226.31,226.36,226.11,226.19,82733.0,219.9931,220.0417,219.7987,219.8764,82733.0
2021-09-07 15:20:00,226.21,226.34,225.87,226.31,127317.0,219.8959,220.0222,219.5654,219.9931,127317.0
2021-09-07 15:30:00,226.31,226.34,225.92,226.04,144697.0,219.9931,220.0222,219.614,219.7306,144697.0
2021-09-07 15:40:00,226.04,226.26,225.99,226.26,153342.0,219.7306,219.9445,219.682,219.9445,153342.0
2021-09-07 15:50:00,226.24,226.36,226.1,226.28,322461.0,219.925,220.0417,219.7889,219.9639,322461.0
2021-09-08 09:30:00,227.38,228.95,227.04,228.38,443080.0,221.0332,222.5594,220.7027,222.0053,443080.0
2021-09-08 09:40:00,228.49,228.98,227.77,227.96,304452.0,222.1122,222.5885,221.4123,221.597,304452.0
2021-09-08 09:50:00,227.98,228.86,227.73,228.65,220750.0,221.6165,222.4719,221.3734,222.2678,220750.0
2021-09-08 10:00:00,228.57,228.77,228.04,228.48,107886.0,222.19,222.3844,221.6748,222.1025,107886.0
2021-09-08 10:10:00,228.54,228.65,227.93,228.2,90308.0,222.1608,222.2678,221.5679,221.8303,90308.0
2021-09-08 10:20:00,228.22,228.43,227.85,228.02,91671.0,221.8498,222.0539,221.4901,221.6553,91671.0
2021-09-08 10:30:00,228.02,228.04,227.44,227.64,120341.0,221.6553,221.6748,221.0915,221.2859,120341.0
2021-09-08 10:40:00,227.64,227.98,227.38,227.97,92280.0,221.2859,221.6165,221.0332,221.6067,92280.0
2021-09-08 10:50:00,227.99,228.18,227.7,228.05,89458.0,221.6262,221.8109,221.3443,221.6845,89458.0
2021-09-08 11:00:00,228.08,228.82,228.03,228.75,106957.0,221.7137,222.433,221.6651,222.365,106957.0
2021-09-08 11:10:00,228.71,229.64,228.64,229.19,153498.0,222.3261,223.2301,222.258,222.7927,153498.0
2021-09-08 11:20:00,229.22,229.49,228.99,229.05,96035.0,222.8218,223.0843,222.5983,222.6566,96035.0
2021-09-08 11:30:00,229.05,229.13,228.87,228.9,55956.0,222.6566,222.7344,222.4816,222.5108,55956.0
2021-09-08 11:40:00,228.92,229.17,228.78,229.08,86288.0,222.5302,222.7732,222.3941,222.6858,86288.0
2021-09-08 11:50:00,229.06,229.18,228.8,229.03,91645.0,222.6663,222.783,222.4136,222.6372,91645.0
2021-09-08 12:00:00,229.02,229.33,228.85,229.14,82832.0,222.6274,222.9288,222.4622,222.7441,82832.0
2021-09-08 12:10:00,229.17,229.74,229.17,229.66,96033.0,222.7732,223.3273,222.7732,223.2496,96033.0
2021-09-08 12:20:00,229.69,230.03,229.6,230.0,111246.0,223.2787,223.6092,223.1912,223.5801,111246.0
2021-09-08 12:30:00,230.02,230.23,229.71,229.76,92413.0,223.5995,223.8037,223.2982,223.3468,92413.0
2021-09-08 12:40:00,229.75,230.14,229.74,229.91,69762.0,223.3371,223.7162,223.3273,223.4926,69762.0
2021-09-08 12:50:00,229.93,229.98,229.67,229.81,56026.0,223.512,223.5606,223.2593,223.3954,56026.0
2021-09-08 13:00:00,229.81,230.02,229.69,229.78,70495.0,223.3954,223.5995,223.2787,223.3662,70495.0
2021-09-08 13:10:00,229.78,229.97,229.57,229.69,60922.0,223.3662,223.5509,223.1621,223.2787,60922.0
2021-09-08 13:20:00,229.72,230.0,229.6,229.97,54013.0,223.3079,223.5801,223.1912,223.5509,54013.0
2021-09-08 13:30:00,229.97,229.98,229.78,229.93,56206.0,223.5509,223.5606,223.3662,223.512,56206.0
2021-09-08 13:40:00,229.91,230.06,229.81,229.88,52082.0,223.4926,223.6384,223.3954,223.4634,52082.0
2021-09-08 13:50:00,229.9,229.94,229.65,229.75,49826.0,223.4829,223.5217,223.2398,223.3371,49826.0
2021-09-08 14:00:00,229.74,230.04,229.67,229.77,66372.0,223.3273,223.619,223.2593,223.3565,66372.0
2021-09-08 14:10:00,229.82,230.06,229.7,229.81,58923.0,223.4051,223.6384,223.2884,223.3954,58923.0
2021-09-08 14:20:00,229.82,229.93,229.68,229.85,67659.0,223.4051,223.512,223.269,223.4343,67659.0
2021-09-08 14:30:00,229.84,229.92,229.18,229.36,147712.0,223.4245,223.5023,222.783,222.9579,147712.0
2021-09-08 14:40:00,229.37,229.45,229.13,229.23,69902.0,222.9677,223.0454,222.7344,222.8316,69902.0
2021-09-08 14:50:00,229.23,229.3,229.15,229.19,170937.0,222.8316,222.8996,222.7538,222.7927,170937.0
2021-09-08 15:00:00,229.19,229.46,229.12,229.42,108903.0,222.7927,223.0551,222.7246,223.0163,108903.0
2021-09-08 15:10:00,229.44,229.63,229.35,229.45,78692.0,223.0357,223.2204,222.9482,223.0454,78692.0
2021-09-08 15:20:00,229.46,229.54,229.32,229.51,87482.0,223.0551,223.1329,222.9191,223.1038,87482.0
2021-09-08 15:30:00,229.5,229.59,229.23,229.29,117284.0,223.094,223.1815,222.8316,222.8899,117284.0
2021-09-08 15:40:00,229.29,229.3,228.92,228.94,153433.0,222.8899,222.8996,222.5302,222.5497,153433.0
2021-09-08 15:50:00,228.97,229.39,228.88,229.25,522061.0,222.5788,222.9871,222.4913,222.851,522061.0
2021-09-09 09:30:00,229.71,229.71,228.06,228.89,260964.0,223.2982,223.2982,221.6942,222.5011,260964.0
2021-09-09 09:40:00,228.93,229.48,228.9,229.14,57070.0,222.5399,223.0746,222.5108,222.7441,57070.0
2021-09-09 09:50:00,229.14,229.97,228.96,229.97,81261.0,222.7441,223.5509,222.5691,223.5509,81261.0
2021-09-09 10:00:00,229.89,229.96,229.56,229.79,70443.0,223.4731,223.5412,223.1524,223.3759,70443.0
2021-09-09 10:10:00,229.8,230.0,229.57,229.77,125600.0,223.3857,223.5801,223.1621,223.3565,125600.0
2021-09-09 10:20:00,229.79,229.85,229.37,229.5,93551.0,223.3759,223.4343,222.9677,223.094,93551.0
2021-09-09 10:30:00,229.48,229.62,228.86,228.96,136320.0,223.0746,223.2107,222.4719,222.5691,136320.0
2021-09-09 10:40:00,229.0,229.26,228.94,229.11,60011.0,222.608,222.8607,222.5497,222.7149,60011.0
2021-09-09 10:50:00,229.12,229.64,229.05,229.17,134372.0,222.7246,223.2301,222.6566,222.7732,134372.0
2021-09-09 11:00:00,229.18,229.44,228.8,229.44,95524.0,222.783,223.0357,222.4136,223.0357,95524.0
2021-09-09 11:10:00,229.41,229.54,229.03,229.13,74805.0,223.0065,223.1329,222.6372,222.7344,74805.0
2021-09-09 11:20:00,229.13,229.13,228.25,228.25,69528.0,222.7344,222.7344,221.8789,221.8789,69528.0
2021-09-09 11:30:00,228.26,228.41,227.96,228.36,84922.0,221.8886,222.0345,221.597,221.9859,84922.0
2021-09-09 11:40:00,228.36,228.62,228.28,228.59,48782.0,221.9859,222.2386,221.9081,222.2094,48782.0
2021-09-09 11:50:00,228.6,228.72,228.4,228.49,45077.0,222.2192,222.3358,222.0247,222.1122,45077.0
2021-09-09 12:00:00,228.49,228.49,227.94,228.21,58887.0,222.1122,222.1122,221.5776,221.84,58887.0
2021-09-09 12:10:00,228.2,228.7,228.02,228.61,77853.0,221.8303,222.3164,221.6553,222.2289,77853.0
2021-09-09 12:20:00,228.62,228.78,228.4,228.58,43272.0,222.2386,222.3941,222.0247,222.1997,43272.0
2021-09-09 12:30:00,228.56,228.56,228.34,228.52,40469.0,222.1803,222.1803,221.9664,222.1414,40469.0
2021-09-09 12:40:00,228.51,228.57,228.37,228.46,37442.0,222.1317,222.19,221.9956,222.0831,37442.0
2021-09-09 12:50:00,228.45,228.47,228.08,228.23,41273.0,222.0733,222.0928,221.7137,221.8595,41273.0
2021-09-09 13:00:00,228.24,228.32,228.16,228.17,50965.0,221.8692,221.947,221.7914,221.8012,50965.0
2021-09-09 13:10:00,228.17,228.35,228.15,228.15,33465.0,221.8012,221.9761,221.7817,221.7817,33465.0
2021-09-09 13:20:00,228.15,228.16,227.45,227.69,78967.0,221.7817,221.7914,221.1013,221.3346,78967.0
2021-09-09 13:30:00,227.67,227.67,227.29,227.33,87917.0,221.3151,221.3151,220.9457,220.9846,87917.0
2021-09-09 13:40:00,227.34,227.63,227.34,227.53,69243.0,220.9943,221.2762,220.9943,221.179,69243.0
2021-09-09 13:50:00,227.54,227.65,227.34,227.37,40661.0,221.1887,221.2957,220.9943,221.0235,40661.0
2021-09-09 14:00:00,227.33,227.52,227.1,227.49,75284.0,220.9846,221.1693,220.761,221.1401,75284.0
2021-09-09 14:10:00,227.47,227.73,227.43,227.68,46733.0,221.1207,221.3734,221.0818,221.3248,46733.0
2021-09-09 14:20:00,227.68,227.84,227.6,227.76,40686.0,221.3248,221.4804,221.2471,221.4026,40686.0
2021-09-09 14:30:00,227.77,227.79,227.41,227.45,53966.0,221.4123,221.4318,221.0624,221.1013,53966.0
2021-09-09 14:40:00,227.43,227.71,227.3,227.69,62896.0,221.0818,221.354,220.9554,221.3346,62896.0
2021-09-09 14:50:00,227.68,227.82,227.57,227.75,51732.0,221.3248,221.4609,221.2179,221.3929,51732.0
2021-09-09 15:00:00,227.75,227.84,227.61,227.65,37349.0,221.3929,221.4804,221.2568,221.2957,37349.0
2021-09-09 15:10:00,227.64,227.79,227.55,227.61,59839.0,221.2859,221.4318,221.1985,221.2568,59839.0
2021-09-09 15:20:00,227.61,227.7,227.6,227.61,37925.0,221.2568,221.3443,221.2471,221.2568,37925.0
2021-09-09 15:30:00,227.61,227.89,227.48,227.79,109937.0,221.2568,221.529,221.1304,221.4318,109937.0
2021-09-09 15:40:00,227.78,228.11,227.51,227.52,89592.0,221.422,221.7428,221.1596,221.1693,89592.0
2021-09-09 15:50:00,227.52,227.59,227.32,227.51,240725.0,221.1693,221.2373,220.9749,221.1596,240725.0
2021-09-10 09:30:00,229.85,230.04,228.02,228.18,299105.0,223.4343,223.619,221.6553,221.8109,299105.0
2021-09-10 09:40:00,228.21,228.33,227.06,227.08,141139.0,221.84,221.9567,220.7221,220.7416,141139.0
2021-09-10 09:50:00,227.07,227.1,226.32,226.45,185608.0,220.7319,220.761,220.0028,220.1292,185608.0
2021-09-10 10:00:00,226.49,226.57,226.07,226.21,192532.0,220.168,220.2458,219.7598,219.8959,192532.0
2021-09-10 10:10:00,226.21,226.21,225.33,225.33,140252.0,219.8959,219.8959,219.0404,219.0404,140252.0
2021-09-10 10:20:00,225.28,226.34,225.23,226.19,109016.0,218.9918,220.0222,218.9432,219.8764,109016.0
2021-09-10 10:30:00,226.19,226.5,225.74,226.04,114254.0,219.8764,220.1778,219.439,219.7306,114254.0
2021-09-10 10:40:00,226.01,226.09,225.67,225.91,131477.0,219.7014,219.7792,219.3709,219.6042,131477.0
2021-09-10 10:50:00,225.93,226.43,225.76,226.18,67321.0,219.6237,220.1097,219.4584,219.8667,67321.0
2021-09-10 11:00:00,226.2,226.35,225.78,225.94,75866.0,219.8861,220.032,219.4779,219.6334,75866.0
2021-09-10 11:10:00,225.95,226.36,225.91,226.14,97229.0,219.6431,220.0417,219.6042,219.8278,97229.0
2021-09-10 11:20:00,226.17,226.46,226.06,226.08,60638.0,219.857,220.1389,219.7501,219.7695,60638.0
2021-09-10 11:30:00,226.06,226.27,225.96,226.19,44640.0,219.7501,219.9542,219.6528,219.8764,44640.0
2021-09-10 11:40:00,226.18,226.18,225.64,225.68,56678.0,219.8667,219.8667,219.3418,219.3807,56678.0
2021-09-10 11:50:00,225.68,226.36,225.64,226.27,83337.0,219.3807,220.0417,219.3418,219.9542,83337.0
2021-09-10 12:00:00,226.25,226.71,226.09,226.56,64455.0,219.9347,220.3819,219.7792,220.2361,64455.0
2021-09-10 12:10:00,226.6,226.6,226.35,226.4,106134.0,220.275,220.275,220.032,220.0806,106134.0
2021-09-10 12:20:00,226.4,226.6,226.38,226.38,32490.0,220.0806,220.275,220.0611,220.0611,32490.0
2021-09-10 12:30:00,226.39,226.54,226.15,226.52,40960.0,220.0708,220.2167,219.8375,220.1972,40960.0
2021-09-10 12:40:00,226.5,226.74,226.33,226.71,41176.0,220.1778,220.4111,220.0125,220.3819,41176.0
2021-09-10 12:50:00,226.73,226.87,226.58,226.84,26908.0,220.4013,220.5374,220.2555,220.5083,26908.0
2021-09-10 13:00:00,226.87,226.92,226.72,226.74,35515.0,220.5374,220.586,220.3916,220.4111,35515.0
2021-09-10 13:10:00,226.76,226.96,226.69,226.69,35311.0,220.4305,220.6249,220.3625,220.3625,35311.0
2021-09-10 13:20:00,226.68,226.78,226.48,226.52,58694.0,220.3527,220.45,220.1583,220.1972,58694.0
2021-09-10 13:30:00,226.51,226.75,226.49,226.75,35805.0,220.1875,220.4208,220.168,220.4208,35805.0
2021-09-10 13:40:00,226.74,226.74,226.23,226.24,67332.0,220.4111,220.4111,219.9153,219.925,67332.0
2021-09-10 13:50:00,226.26,226.45,226.23,226.43,28280.0,219.9445,220.1292,219.9153,220.1097,28280.0
2021-09-10 14:00:00,226.44,226.51,226.37,226.45,27590.0,220.1194,220.1875,220.0514,220.1292,27590.0
2021-09-10 14:10:00,226.47,226.5,226.19,226.25,40335.0,220.1486,220.1778,219.8764,219.9347,40335.0
2021-09-10 14:20:00,226.23,226.33,226.12,226.13,34892.0,219.9153,220.0125,219.8084,219.8181,34892.0
2021-09-10 14:30:00,226.13,226.2,226.06,226.13,29320.0,219.8181,219.8861,219.7501,219.8181,29320.0
2021-09-10 14:40:00,226.14,226.26,226.07,226.11,48610.0,219.8278,219.9445,219.7598,219.7987,48610.0
2021-09-10 14:50:00,226.13,226.24,226.06,226.14,35236.0,219.8181,219.925,219.7501,219.8278,35236.0
2021-09-10 15:00:00,226.12,226.14,225.88,225.91,53533.0,219.8084,219.8278,219.5751,219.6042,53533.0
2021-09-10 15:10:00,225.9,226.0,225.77,225.91,51315.0,219.5945,219.6917,219.4681,219.6042,51315.0
2021-09-10 15:20:00,225.88,225.92,225.73,225.77,54502.0,219.5751,219.614,219.4293,219.4681,54502.0
2021-09-10 15:30:00,225.75,225.79,225.38,225.39,85999.0,219.4487,219.4876,219.089,219.0988,85999.0
2021-09-10 15:40:00,225.37,225.51,225.23,225.36,102350.0,219.0793,219.2154,218.9432,219.0696,102350.0
2021-09-10 15:50:00,225.38,225.46,224.84,224.97,410027.0,219.089,219.1668,218.5641,218.6905,410027.0
2021-09-13 09:30:00,225.31,227.2,225.31,226.13,276925.0,219.021,220.8582,219.021,219.8181,276925.0
2021-09-13 09:40:00,226.19,226.34,225.6,225.88,141935.0,219.8764,220.0222,219.3029,219.5751,141935.0
2021-09-13 09:50:00,225.85,226.52,225.62,226.04,135793.0,219.5459,220.1972,219.3223,219.7306,135793.0
2021-09-13 10:00:00,226.06,226.13,224.95,225.16,104611.0,219.7501,219.8181,218.671,218.8752,104611.0
2021-09-13 10:10:00,225.07,225.34,224.71,224.89,123056.0,218.7877,219.0501,218.4377,218.6127,123056.0
2021-09-13 10:20:00,224.93,225.59,224.8,225.57,93652.0,218.6516,219.2932,218.5252,219.2737,93652.0
2021-09-13 10:30:00,225.58,225.68,224.86,225.27,87003.0,219.2834,219.3807,218.5835,218.9821,87003.0
2021-09-13 10:40:00,225.28,225.98,225.28,225.69,61808.0,218.9918,219.6723,218.9918,219.3904,61808.0
2021-09-13 10:50:00,225.7,225.78,225.25,225.43,88339.0,219.4001,219.4779,218.9627,219.1376,88339.0
2021-09-13 11:00:00,225.48,225.54,224.64,224.69,121046.0,219.1862,219.2446,218.3697,218.4183,121046.0
2021-09-13 11:10:00,224.7,224.78,224.13,224.65,119486.0,218.428,218.5058,217.8739,218.3794,119486.0
2021-09-13 11:20:00,224.64,224.97,224.49,224.88,56261.0,218.3697,218.6905,218.2239,218.603,56261.0
2021-09-13 11:30:00,224.91,225.19,224.68,224.95,75854.0,218.6322,218.9043,218.4086,218.671,75854.0
2021-09-13 11:40:00,224.95,225.28,224.71,224.93,68248.0,218.671,218.9918,218.4377,218.6516,68248.0
2021-09-13 11:50:00,224.9,225.02,224.61,224.67,34848.0,218.6224,218.7391,218.3405,218.3988,34848.0
2021-09-13 12:00:00,224.66,224.77,224.42,224.44,52032.0,218.3891,218.4961,218.1558,218.1753,52032.0
2021-09-13 12:10:00,224.45,224.78,224.21,224.23,77279.0,218.185,218.5058,217.9517,217.9711,77279.0
2021-09-13 12:20:00,224.25,224.48,223.92,224.33,121024.0,217.9906,218.2142,217.6698,218.0683,121024.0
2021-09-13 12:30:00,224.34,224.52,224.3,224.5,50319.0,218.0781,218.253,218.0392,218.2336,50319.0
2021-09-13 12:40:00,224.5,224.5,224.23,224.38,33872.0,218.2336,218.2336,217.9711,218.1169,33872.0
2021-09-13 12:50:00,224.37,224.83,224.37,224.79,37836.0,218.1072,218.5544,218.1072,218.5155,37836.0
2021-09-13 13:00:00,224.78,224.87,224.59,224.76,36027.0,218.5058,218.5933,218.3211,218.4863,36027.0
2021-09-13 13:10:00,224.78,224.86,224.63,224.72,37639.0,218.5058,218.5835,218.36,218.4475,37639.0
2021-09-13 13:20:00,224.7,224.72,224.15,224.2,43377.0,218.428,218.4475,217.8934,217.942,43377.0
2021-09-13 13:30:00,224.22,224.24,224.03,224.22,56294.0,217.9614,217.9809,217.7767,217.9614,56294.0
2021-09-13 13:40:00,224.22,224.32,223.9,223.96,83416.0,217.9614,218.0586,217.6503,217.7087,83416.0
2021-09-13 13:50:00,223.94,224.01,223.82,223.9,48857.0,217.6892,217.7573,217.5726,217.6503,48857.0
2021-09-13 14:00:00,223.9,223.93,223.8,223.81,62871.0,217.6503,217.6795,217.5531,217.5629,62871.0
2021-09-13 14:10:00,223.8,223.89,223.5,223.76,141789.0,217.5531,217.6406,217.2615,217.5143,141789.0
2021-09-13 14:20:00,223.75,223.84,223.58,223.76,110804.0,217.5045,217.592,217.3393,217.5143,110804.0
2021-09-13 14:30:00,223.78,223.83,223.53,223.58,51957.0,217.5337,217.5823,217.2907,217.3393,51957.0
2021-09-13 14:40:00,223.57,224.08,223.52,223.95,114273.0,217.3296,217.8253,217.2809,217.6989,114273.0
2021-09-13 14:50:00,223.95,223.96,223.69,223.78,73102.0,217.6989,217.7087,217.4462,217.5337,73102.0
2021-09-13 15:00:00,223.75,223.96,223.41,223.85,95566.0,217.5045,217.7087,217.174,217.6017,95566.0
2021-09-13 15:10:00,223.88,224.2,223.88,224.17,101553.0,217.6309,217.942,217.6309,217.9128,101553.0
2021-09-13 15:20:00,224.18,224.33,223.96,224.29,139269.0,217.9225,218.0683,217.7087,218.0295,139269.0
2021-09-13 15:30:00,224.3,224.53,224.21,224.43,101854.0,218.0392,218.2628,217.9517,218.1655,101854.0
2021-09-13 15:40:00,224.43,224.53,224.33,224.46,101281.0,218.1655,218.2628,218.0683,218.1947,101281.0
2021-09-13 15:50:00,224.43,224.76,224.25,224.6,411547.0,218.1655,218.4863,217.9906,218.3308,411547.0
2021-09-14 09:30:00,225.0,225.81,224.6,224.69,277477.0,218.7196,219.507,218.3308,218.4183,277477.0
2021-09-14 09:40:00,224.61,225.1,224.61,224.74,86457.0,218.3405,218.8168,218.3405,218.4669,86457.0
2021-09-14 09:50:00,224.71,224.93,223.86,223.9,102299.0,218.4377,218.6516,217.6115,217.6503,102299.0
2021-09-14 10:00:00,223.87,224.23,223.49,224.13,135181.0,217.6212,217.9711,217.2518,217.8739,135181.0
2021-09-14 10:10:00,224.13,224.36,223.86,224.23,69378.0,217.8739,218.0975,217.6115,217.9711,69378.0
2021-09-14 10:20:00,224.23,224.54,223.96,224.35,78028.0,217.9711,218.2725,217.7087,218.0878,78028.0
2021-09-14 10:30:00,224.36,224.46,223.96,224.03,62388.0,218.0975,218.1947,217.7087,217.7767,62388.0
2021-09-14 10:40:00,224.03,224.48,223.98,224.29,63952.0,217.7767,218.2142,217.7281,218.0295,63952.0
2021-09-14 10:50:00,224.27,224.42,224.15,224.28,75443.0,218.01,218.1558,217.8934,218.0197,75443.0
2021-09-14 11:00:00,224.29,224.49,224.13,224.19,118129.0,218.0295,218.2239,217.8739,217.9322,118129.0
2021-09-14 11:10:00,224.2,224.39,223.93,223.94,128597.0,217.942,218.1267,217.6795,217.6892,128597.0
2021-09-14 11:20:00,223.96,224.23,223.96,224.02,109513.0,217.7087,217.9711,217.7087,217.767,109513.0
2021-09-14 11:30:00,224.02,224.21,223.88,224.07,120786.0,217.767,217.9517,217.6309,217.8156,120786.0
2021-09-14 11:40:00,224.07,224.2,223.92,224.09,74813.0,217.8156,217.942,217.6698,217.835,74813.0
2021-09-14 11:50:00,224.09,224.21,223.85,224.21,96066.0,217.835,217.9517,217.6017,217.9517,96066.0
2021-09-14 12:00:00,224.21,224.38,224.14,224.34,54330.0,217.9517,218.1169,217.8836,218.0781,54330.0
2021-09-14 12:10:00,224.33,224.34,224.11,224.21,38520.0,218.0683,218.0781,217.8545,217.9517,38520.0
2021-09-14 12:20:00,224.23,224.52,224.22,224.47,46261.0,217.9711,218.253,217.9614,218.2044,46261.0
2021-09-14 12:30:00,224.47,224.54,224.25,224.37,54471.0,218.2044,218.2725,217.9906,218.1072,54471.0
2021-09-14 12:40:00,224.37,224.37,223.93,224.02,89878.0,218.1072,218.1072,217.6795,217.767,89878.0
2021-09-14 12:50:00,224.01,224.02,223.74,223.89,60333.0,217.7573,217.767,217.4948,217.6406,60333.0
2021-09-14 13:00:00,223.89,223.99,223.68,223.72,60332.0,217.6406,217.7378,217.4365,217.4754,60332.0
2021-09-14 13:10:00,223.73,223.9,223.65,223.9,40010.0,217.4851,217.6503,217.4073,217.6503,40010.0
2021-09-14 13:20:00,223.9,223.93,223.63,223.8,65279.0,217.6503,217.6795,217.3879,217.5531,65279.0
2021-09-14 13:30:00,223.78,223.88,223.47,223.51,111634.0,217.5337,217.6309,217.2323,217.2712,111634.0
2021-09-14 13:40:00,223.51,223.9,223.48,223.59,97665.0,217.2712,217.6503,217.2421,217.349,97665.0
2021-09-14 13:50:00,223.6,223.96,223.6,223.96,31260.0,217.3587,217.7087,217.3587,217.7087,31260.0
2021-09-14 14:00:00,223.96,224.18,223.86,223.91,39632.0,217.7087,217.9225,217.6115,217.6601,39632.0
2021-09-14 14:10:00,223.92,224.03,223.86,223.9,46533.0,217.6698,217.7767,217.6115,217.6503,46533.0
2021-09-14 14:20:00,223.91,223.91,223.43,223.45,67887.0,217.6601,217.6601,217.1935,217.2129,67887.0
2021-09-14 14:30:00,223.45,223.45,223.12,223.18,132187.0,217.2129,217.2129,216.8921,216.9504,132187.0
2021-09-14 14:40:00,223.19,223.35,222.92,222.94,80195.0,216.9602,217.1157,216.6977,216.7171,80195.0
2021-09-14 14:50:00,222.94,223.15,222.83,223.13,108091.0,216.7171,216.9213,216.6102,216.9018,108091.0
2021-09-14 15:00:00,223.11,223.28,223.05,223.05,61759.0,216.8824,217.0476,216.8241,216.8241,61759.0
2021-09-14 15:10:00,223.03,223.05,222.87,222.93,124902.0,216.8046,216.8241,216.6491,216.7074,124902.0
2021-09-14 15:20:00,222.91,223.16,222.82,222.97,80751.0,216.688,216.931,216.6005,216.7463,80751.0
2021-09-14 15:30:00,222.96,223.03,222.73,222.79,120437.0,216.7366,216.8046,216.513,216.5713,120437.0
2021-09-14 15:40:00,222.79,222.79,222.46,222.5,239319.0,216.5713,216.5713,216.2505,216.2894,239319.0
2021-09-14 15:50:00,222.45,223.08,222.27,223.07,471038.0,216.2408,216.8532,216.0658,216.8435,471038.0
2021-09-15 09:30:00,222.52,223.46,221.48,221.61,279435.0,216.3089,217.2226,215.2979,215.4243,279435.0
2021-09-15 09:40:00,221.65,222.83,221.36,222.83,111199.0,215.4631,216.6102,215.1812,216.6102,111199.0
2021-09-15 09:50:00,222.8,223.34,222.32,223.15,135683.0,216.581,217.106,216.1144,216.9213,135683.0
2021-09-15 10:00:00,223.2,223.4,222.95,222.99,129470.0,216.9699,217.1643,216.7269,216.7657,129470.0
2021-09-15 10:10:00,223.0,223.16,222.56,223.16,82973.0,216.7755,216.931,216.3477,216.931,82973.0
2021-09-15 10:20:00,223.13,223.35,222.64,222.87,80634.0,216.9018,217.1157,216.4255,216.6491,80634.0
2021-09-15 10:30:00,222.89,223.2,222.81,222.97,63351.0,216.6685,216.9699,216.5908,216.7463,63351.0
2021-09-15 10:40:00,222.96,222.96,222.5,222.84,48715.0,216.7366,216.7366,216.2894,216.6199,48715.0
2021-09-15 10:50:00,222.81,222.89,222.5,222.83,51862.0,216.5908,216.6685,216.2894,216.6102,51862.0
2021-09-15 11:00:00,222.86,222.94,222.62,222.71,54885.0,216.6394,216.7171,216.4061,216.4936,54885.0
2021-09-15 11:10:00,222.71,222.9,222.62,222.72,53404.0,216.4936,216.6783,216.4061,216.5033,53404.0
2021-09-15 11:20:00,222.7,222.94,222.47,222.81,43714.0,216.4838,216.7171,216.2603,216.5908,43714.0
2021-09-15 11:30:00,222.83,222.83,222.47,222.54,46928.0,216.6102,216.6102,216.2603,216.3283,46928.0
2021-09-15 11:40:00,222.56,222.57,222.18,222.33,74548.0,216.3477,216.3575,215.9784,216.1242,74548.0
2021-09-15 11:50:00,222.33,222.45,222.1,222.44,54591.0,216.1242,216.2408,215.9006,216.2311,54591.0
2021-09-15 12:00:00,222.44,222.44,221.99,222.05,50314.0,216.2311,216.2311,215.7937,215.852,50314.0
2021-09-15 12:10:00,222.05,222.16,221.79,222.06,50987.0,215.852,215.9589,215.5992,215.8617,50987.0
2021-09-15 12:20:00,222.05,222.34,222.02,222.23,65187.0,215.852,216.1339,215.8228,216.027,65187.0
2021-09-15 12:30:00,222.25,222.45,222.13,222.4,39887.0,216.0464,216.2408,215.9297,216.1922,39887.0
2021-09-15 12:40:00,222.44,222.77,222.38,222.67,97236.0,216.2311,216.5519,216.1728,216.4547,97236.0
2021-09-15 12:50:00,222.66,222.7,222.56,222.56,35197.0,216.445,216.4838,216.3477,216.3477,35197.0
2021-09-15 13:00:00,222.55,222.74,222.52,222.57,72089.0,216.338,216.5227,216.3089,216.3575,72089.0
2021-09-15 13:10:00,222.57,222.81,222.56,222.77,49244.0,216.3575,216.5908,216.3477,216.5519,49244.0
2021-09-15 13:20:00,222.77,223.29,222.73,223.24,102603.0,216.5519,217.0574,216.513,217.0088,102603.0
2021-09-15 13:30:00,223.25,223.39,223.21,223.32,79014.0,217.0185,217.1546,216.9796,217.0865,79014.0
2021-09-15 13:40:00,223.33,223.66,223.31,223.56,56479.0,217.0963,217.417,217.0768,217.3198,56479.0
2021-09-15 13:50:00,223.57,223.88,223.53,223.81,60644.0,217.3296,217.6309,217.2907,217.5629,60644.0
2021-09-15 14:00:00,223.79,223.9,223.61,223.68,55579.0,217.5434,217.6503,217.3684,217.4365,55579.0
2021-09-15 14:10:00,223.68,223.84,223.48,223.49,53757.0,217.4365,217.592,217.2421,217.2518,53757.0
2021-09-15 14:20:00,223.5,223.74,223.49,223.61,50486.0,217.2615,217.4948,217.2518,217.3684,50486.0
2021-09-15 14:30:00,223.62,224.05,223.62,224.03,63195.0,217.3782,217.7962,217.3782,217.7767,63195.0
2021-09-15 14:40:00,224.03,224.2,224.02,224.15,48909.0,217.7767,217.942,217.767,217.8934,48909.0
2021-09-15 14:50:00,224.15,224.19,223.98,224.01,63523.0,217.8934,217.9322,217.7281,217.7573,63523.0
2021-09-15 15:00:00,224.02,224.41,223.98,224.39,74458.0,217.767,218.1461,217.7281,218.1267,74458.0
2021-09-15 15:10:00,224.39,224.67,224.33,224.63,78511.0,218.1267,218.3988,218.0683,218.36,78511.0
2021-09-15 15:20:00,224.64,224.65,224.36,224.45,62628.0,218.3697,218.3794,218.0975,218.185,62628.0
2021-09-15 15:30:00,224.46,224.84,224.38,224.72,117700.0,218.1947,218.5641,218.1169,218.4475,117700.0
2021-09-15 15:40:00,224.72,224.72,224.21,224.24,153610.0,218.4475,218.4475,217.9517,217.9809,153610.0
2021-09-15 15:50:00,224.22,224.32,223.56,223.89,385709.0,217.9614,218.0586,217.3198,217.6406,385709.0
2021-09-16 09:30:00,223.86,225.02,223.86,224.79,215568.0,217.6115,218.7391,217.6115,218.5155,215568.0
2021-09-16 09:40:00,224.79,224.99,224.32,224.87,135933.0,218.5155,218.7099,218.0586,218.5933,135933.0
2021-09-16 09:50:00,224.84,225.2,224.21,224.64,186643.0,218.5641,218.9141,217.9517,218.3697,186643.0
2021-09-16 10:00:00,224.64,224.64,223.77,224.42,99729.0,218.3697,218.3697,217.524,218.1558,99729.0
2021-09-16 10:10:00,224.37,224.37,223.15,223.24,116099.0,218.1072,218.1072,216.9213,217.0088,116099.0
2021-09-16 10:20:00,223.25,223.76,222.99,223.64,101160.0,217.0185,217.5143,216.7657,217.3976,101160.0
2021-09-16 10:30:00,223.63,223.93,223.39,223.69,46891.0,217.3879,217.6795,217.1546,217.4462,46891.0
2021-09-16 10:40:00,223.6,223.64,223.22,223.38,53386.0,217.3587,217.3976,216.9893,217.1449,53386.0
2021-09-16 10:50:00,223.39,223.39,222.75,222.97,55009.0,217.1546,217.1546,216.5324,216.7463,55009.0
2021-09-16 11:00:00,222.97,223.27,222.77,223.09,71491.0,216.7463,217.0379,216.5519,216.863,71491.0
2021-09-16 11:10:00,223.09,223.45,223.03,223.09,49241.0,216.863,217.2129,216.8046,216.863,49241.0
2021-09-16 11:20:00,223.09,223.43,223.01,223.33,54338.0,216.863,217.1935,216.7852,217.0963,54338.0
2021-09-16 11:30:00,223.3,223.39,223.11,223.31,66193.0,217.0671,217.1546,216.8824,217.0768,66193.0
2021-09-16 11:40:00,223.31,223.34,223.02,223.16,43187.0,217.0768,217.106,216.7949,216.931,43187.0
2021-09-16 11:50:00,223.14,223.35,223.08,223.27,48881.0,216.9116,217.1157,216.8532,217.0379,48881.0
2021-09-16 12:00:00,223.26,223.35,223.15,223.31,38860.0,217.0282,217.1157,216.9213,217.0768,38860.0
2021-09-16 12:10:00,223.32,223.7,223.26,223.7,84476.0,217.0865,217.4559,217.0282,217.4559,84476.0
2021-09-16 12:20:00,223.7,223.84,223.58,223.76,37226.0,217.4559,217.592,217.3393,217.5143,37226.0
2021-09-16 12:30:00,223.79,223.81,223.55,223.63,60446.0,217.5434,217.5629,217.3101,217.3879,60446.0
2021-09-16 12:40:00,223.61,223.78,223.55,223.64,48793.0,217.3684,217.5337,217.3101,217.3976,48793.0
2021-09-16 12:50:00,223.65,223.67,223.54,223.57,65701.0,217.4073,217.4268,217.3004,217.3296,65701.0
2021-09-16 13:00:00,223.55,223.74,223.55,223.67,76614.0,217.3101,217.4948,217.3101,217.4268,76614.0
2021-09-16 13:10:00,223.67,223.74,223.56,223.71,50566.0,217.4268,217.4948,217.3198,217.4656,50566.0
2021-09-16 13:20:00,223.73,223.73,223.55,223.61,42166.0,217.4851,217.4851,217.3101,217.3684,42166.0
2021-09-16 13:30:00,223.62,223.69,223.43,223.55,119290.0,217.3782,217.4462,217.1935,217.3101,119290.0
2021-09-16 13:40:00,223.57,223.6,223.41,223.58,63162.0,217.3296,217.3587,217.174,217.3393,63162.0
2021-09-16 13:50:00,223.6,223.97,223.58,223.88,57439.0,217.3587,217.7184,217.3393,217.6309,57439.0
2021-09-16 14:00:00,223.89,223.89,223.62,223.71,60432.0,217.6406,217.6406,217.3782,217.4656,60432.0
2021-09-16 14:10:00,223.71,224.08,223.71,224.08,94007.0,217.4656,217.8253,217.4656,217.8253,94007.0
2021-09-16 14:20:00,224.09,224.38,224.09,224.23,138795.0,217.835,218.1169,217.835,217.9711,138795.0
2021-09-16 14:30:00,224.23,224.27,224.1,224.19,113352.0,217.9711,218.01,217.8448,217.9322,113352.0
2021-09-16 14:40:00,224.18,224.21,224.1,224.19,62915.0,217.9225,217.9517,217.8448,217.9322,62915.0
2021-09-16 14:50:00,224.2,224.26,224.04,224.15,123102.0,217.942,218.0003,217.7864,217.8934,123102.0
2021-09-16 15:00:00,224.13,224.44,224.12,224.4,225056.0,217.8739,218.1753,217.8642,218.1364,225056.0
2021-09-16 15:10:00,224.41,224.65,224.27,224.45,215502.0,218.1461,218.3794,218.01,218.185,215502.0
2021-09-16 15:20:00,224.46,224.55,224.09,224.2,153065.0,218.1947,218.2822,217.835,217.942,153065.0
2021-09-16 15:30:00,224.22,224.35,224.08,224.31,114241.0,217.9614,218.0878,217.8253,218.0489,114241.0
2021-09-16 15:40:00,224.31,224.48,224.24,224.32,101290.0,218.0489,218.2142,217.9809,218.0586,101290.0
2021-09-16 15:50:00,224.33,224.48,224.03,224.34,249901.0,218.0683,218.2142,217.7767,218.0781,249901.0
2021-09-17 09:30:00,223.01,223.7,222.45,223.17,1189351.0,216.7852,217.4559,216.2408,216.9407,1189351.0
2021-09-17 09:40:00,223.12,223.69,222.75,222.75,102049.0,216.8921,217.4462,216.5324,216.5324,102049.0
2021-09-17 09:50:00,222.72,222.85,222.04,222.16,124019.0,216.5033,216.6297,215.8423,215.9589,124019.0
2021-09-17 10:00:00,222.15,222.22,221.21,221.46,258039.0,215.9492,216.0172,215.0354,215.2784,258039.0
2021-09-17 10:10:00,221.43,221.46,220.58,220.7,337027.0,215.2493,215.2784,214.423,214.5397,337027.0
2021-09-17 10:20:00,220.71,221.03,220.48,220.59,301793.0,214.5494,214.8605,214.3258,214.4327,301793.0
2021-09-17 10:30:00,220.56,220.65,219.8,219.88,255671.0,214.4036,214.4911,213.6648,213.7426,255671.0
2021-09-17 10:40:00,219.89,219.92,219.3,219.69,272442.0,213.7523,213.7814,213.1787,213.5579,272442.0
2021-09-17 10:50:00,219.69,219.87,219.33,219.66,199409.0,213.5579,213.7328,213.2079,213.5287,199409.0
2021-09-17 11:00:00,219.66,220.38,219.55,220.29,322501.0,213.5287,214.2286,213.4218,214.1411,322501.0
2021-09-17 11:10:00,220.26,220.46,219.75,220.35,203402.0,214.1119,214.3064,213.6162,214.1994,203402.0
2021-09-17 11:20:00,220.34,220.43,219.93,220.02,117157.0,214.1897,214.2772,213.7912,213.8786,117157.0
2021-09-17 11:30:00,220.01,220.01,219.59,219.71,117362.0,213.8689,213.8689,213.4606,213.5773,117362.0
2021-09-17 11:40:00,219.67,220.04,219.63,220.02,81269.0,213.5384,213.8981,213.4995,213.8786,81269.0
2021-09-17 11:50:00,220.0,220.03,219.61,219.86,121133.0,213.8592,213.8884,213.4801,213.7231,121133.0
2021-09-17 12:00:00,219.86,220.06,219.72,219.99,154404.0,213.7231,213.9175,213.587,213.8495,154404.0
2021-09-17 12:10:00,220.0,220.09,219.91,220.08,145506.0,213.8592,213.9467,213.7717,213.937,145506.0
2021-09-17 12:20:00,220.08,220.45,220.07,220.39,114035.0,213.937,214.2966,213.9272,214.2383,114035.0
2021-09-17 12:30:00,220.4,220.73,220.4,220.67,121760.0,214.248,214.5688,214.248,214.5105,121760.0
2021-09-17 12:40:00,220.65,220.74,220.47,220.6,96252.0,214.4911,214.5785,214.3161,214.4425,96252.0
2021-09-17 12:50:00,220.62,221.12,220.55,220.88,124355.0,214.4619,214.9479,214.3939,214.7146,124355.0
2021-09-17 13:00:00,220.87,221.15,220.79,220.98,98613.0,214.7049,214.9771,214.6272,214.8118,98613.0
2021-09-17 13:10:00,221.0,221.06,220.72,220.78,50209.0,214.8313,214.8896,214.5591,214.6174,50209.0
2021-09-17 13:20:00,220.77,220.87,220.62,220.87,52482.0,214.6077,214.7049,214.4619,214.7049,52482.0
2021-09-17 13:30:00,220.85,221.02,220.72,220.97,52307.0,214.6855,214.8507,214.5591,214.8021,52307.0
2021-09-17 13:40:00,220.97,221.1,220.79,220.86,73513.0,214.8021,214.9285,214.6272,214.6952,73513.0
2021-09-17 13:50:00,220.86,221.4,220.85,221.04,178247.0,214.6952,215.2201,214.6855,214.8702,178247.0
2021-09-17 14:00:00,221.03,221.24,220.93,221.14,78223.0,214.8605,215.0646,214.7632,214.9674,78223.0
2021-09-17 14:10:00,221.18,221.24,220.95,220.95,55186.0,215.0063,215.0646,214.7827,214.7827,55186.0
2021-09-17 14:20:00,220.95,221.2,220.95,221.04,48304.0,214.7827,215.0257,214.7827,214.8702,48304.0
2021-09-17 14:30:00,221.04,221.26,220.99,221.25,64355.0,214.8702,215.084,214.8216,215.0743,64355.0
2021-09-17 14:40:00,221.24,221.41,221.19,221.19,44263.0,215.0646,215.2298,215.016,215.016,44263.0
2021-09-17 14:50:00,221.17,221.23,220.87,221.03,94946.0,214.9965,215.0549,214.7049,214.8605,94946.0
2021-09-17 15:00:00,221.07,221.34,220.99,221.0,65767.0,214.8993,215.1618,214.8216,214.8313,65767.0
2021-09-17 15:10:00,221.02,221.1,220.9,221.0,81410.0,214.8507,214.9285,214.7341,214.8313,81410.0
2021-09-17 15:20:00,221.01,221.31,220.99,221.17,85911.0,214.841,215.1326,214.8216,214.9965,85911.0
2021-09-17 15:30:00,221.16,221.28,221.03,221.16,166635.0,214.9868,215.1035,214.8605,214.9868,166635.0
2021-09-17 15:40:00,221.15,221.47,221.05,221.29,168412.0,214.9771,215.2882,214.8799,215.1132,168412.0
2021-09-17 15:50:00,221.31,221.97,221.29,221.64,576244.0,215.1326,215.7742,215.1132,215.4534,576244.0
2021-09-20 09:30:00,216.96,218.89,216.31,218.71,462870.0,210.9041,212.7802,210.2722,212.6052,462870.0
2021-09-20 09:40:00,218.75,219.31,218.48,218.86,204324.0,212.6441,213.1885,212.3816,212.751,204324.0
2021-09-20 09:50:00,218.88,219.51,218.52,219.31,136349.0,212.7705,213.3829,212.4205,213.1885,136349.0
2021-09-20 10:00:00,219.26,219.53,218.71,219.01,138068.0,213.1399,213.4023,212.6052,212.8968,138068.0
2021-09-20 10:10:00,219.05,219.56,218.97,219.22,149415.0,212.9357,213.4315,212.858,213.101,149415.0
2021-09-20 10:20:00,219.22,219.59,218.4,219.59,221450.0,213.101,213.4606,212.3039,213.4606,221450.0
2021-09-20 10:30:00,219.55,219.98,219.15,219.59,147610.0,213.4218,213.8398,213.0329,213.4606,147610.0
2021-09-20 10:40:00,219.58,219.87,219.3,219.53,105523.0,213.4509,213.7328,213.1787,213.4023,105523.0
2021-09-20 10:50:00,219.51,219.51,219.1,219.37,106796.0,213.3829,213.3829,212.9843,213.2468,106796.0
2021-09-20 11:00:00,219.34,220.1,219.09,219.81,148168.0,213.2176,213.9564,212.9746,213.6745,148168.0
2021-09-20 11:10:00,219.77,220.44,219.72,220.35,98295.0,213.6356,214.2869,213.587,214.1994,98295.0
2021-09-20 11:20:00,220.34,220.5,219.82,220.05,77420.0,214.1897,214.3452,213.6842,213.9078,77420.0
2021-09-20 11:30:00,220.06,220.06,219.62,219.81,68943.0,213.9175,213.9175,213.4898,213.6745,68943.0
2021-09-20 11:40:00,219.78,219.79,219.44,219.63,96156.0,213.6453,213.6551,213.3148,213.4995,96156.0
2021-09-20 11:50:00,219.64,219.65,219.16,219.19,73887.0,213.5093,213.519,213.0426,213.0718,73887.0
2021-09-20 12:00:00,219.18,219.3,219.08,219.12,88124.0,213.0621,213.1787,212.9649,213.0038,88124.0
2021-09-20 12:10:00,219.15,219.41,219.08,219.17,73830.0,213.0329,213.2857,212.9649,213.0524,73830.0
2021-09-20 12:20:00,219.17,219.24,218.68,218.85,136128.0,213.0524,213.1204,212.576,212.7413,136128.0
2021-09-20 12:30:00,218.82,218.92,218.6,218.76,61429.0,212.7121,212.8093,212.4983,212.6538,61429.0
2021-09-20 12:40:00,218.73,218.84,218.29,218.46,60678.0,212.6247,212.7316,212.1969,212.3622,60678.0
2021-09-20 12:50:00,218.44,218.64,218.32,218.45,74937.0,212.3427,212.5372,212.2261,212.3525,74937.0
2021-09-20 13:00:00,218.47,218.56,217.63,217.63,107195.0,212.3719,212.4594,211.5554,211.5554,107195.0
2021-09-20 13:10:00,217.62,218.14,217.52,218.04,112220.0,211.5456,212.0511,211.4484,211.9539,112220.0
2021-09-20 13:20:00,218.06,218.26,217.77,218.22,61174.0,211.9734,212.1678,211.6914,212.1289,61174.0
2021-09-20 13:30:00,218.21,218.48,218.09,218.43,55858.0,212.1192,212.3816,212.0025,212.333,55858.0
2021-09-20 13:40:00,218.48,218.48,218.06,218.28,88353.0,212.3816,212.3816,211.9734,212.1872,88353.0
2021-09-20 13:50:00,218.28,218.51,218.26,218.32,80426.0,212.1872,212.4108,212.1678,212.2261,80426.0
2021-09-20 14:00:00,218.35,218.47,217.85,217.86,70431.0,212.2553,212.3719,211.7692,211.7789,70431.0
2021-09-20 14:10:00,217.91,218.02,217.78,217.95,69785.0,211.8275,211.9345,211.7012,211.8664,69785.0
2021-09-20 14:20:00,217.94,218.05,217.6,217.73,63647.0,211.8567,211.9636,211.5262,211.6526,63647.0
2021-09-20 14:30:00,217.74,217.79,217.4,217.56,102109.0,211.6623,211.7109,211.3318,211.4873,102109.0
2021-09-20 14:40:00,217.63,217.86,217.43,217.63,71434.0,211.5554,211.7789,211.3609,211.5554,71434.0
2021-09-20 14:50:00,217.61,217.84,217.44,217.63,78559.0,211.5359,211.7595,211.3707,211.5554,78559.0
2021-09-20 15:00:00,217.61,217.97,217.51,217.56,67495.0,211.5359,211.8859,211.4387,211.4873,67495.0
2021-09-20 15:10:00,217.57,217.76,217.24,217.57,87493.0,211.497,211.6817,211.1762,211.497,87493.0
2021-09-20 15:20:00,217.58,218.29,217.57,218.27,195636.0,211.5068,212.1969,211.497,212.1775,195636.0
2021-09-20 15:30:00,218.27,219.07,218.26,218.75,135580.0,212.1775,212.9552,212.1678,212.6441,135580.0
2021-09-20 15:40:00,218.8,219.27,218.79,219.07,151211.0,212.6927,213.1496,212.683,212.9552,151211.0
2021-09-20 15:50:00,219.06,220.23,219.06,219.94,454147.0,212.9454,214.0828,212.9454,213.8009,454147.0
2021-09-21 09:30:00,220.75,221.44,220.3,220.82,219184.0,214.5883,215.259,214.1508,214.6563,219184.0
2021-09-21 09:40:00,220.86,221.81,220.6,221.78,133321.0,214.6952,215.6187,214.4425,215.5895,133321.0
2021-09-21 09:50:00,221.82,221.85,220.68,220.83,109655.0,215.6284,215.6576,214.5202,214.666,109655.0
2021-09-21 10:00:00,220.78,221.03,220.06,220.15,107359.0,214.6174,214.8605,213.9175,214.005,107359.0
2021-09-21 10:10:00,220.19,220.68,219.86,220.68,117852.0,214.0439,214.5202,213.7231,214.5202,117852.0
2021-09-21 10:20:00,220.71,220.77,219.95,220.37,112677.0,214.5494,214.6077,213.8106,214.2189,112677.0
2021-09-21 10:30:00,220.4,220.47,219.78,220.11,42102.0,214.248,214.3161,213.6453,213.9661,42102.0
2021-09-21 10:40:00,220.14,220.24,219.31,219.34,71334.0,213.9953,214.0925,213.1885,213.2176,71334.0
2021-09-21 10:50:00,219.36,219.48,218.98,219.42,90766.0,213.2371,213.3537,212.8677,213.2954,90766.0
2021-09-21 11:00:00,219.38,220.04,219.13,220.03,44293.0,213.2565,213.8981,213.0135,213.8884,44293.0
2021-09-21 11:10:00,220.0,220.13,219.81,219.98,54466.0,213.8592,213.9856,213.6745,213.8398,54466.0
2021-09-21 11:20:00,220.0,220.27,219.78,220.16,107681.0,213.8592,214.1217,213.6453,214.0147,107681.0
2021-09-21 11:30:00,220.14,221.29,220.14,221.03,114507.0,213.9953,215.1132,213.9953,214.8605,114507.0
2021-09-21 11:40:00,221.07,221.39,220.92,221.32,77136.0,214.8993,215.2104,214.7535,215.1424,77136.0
2021-09-21 11:50:00,221.35,221.82,221.29,221.77,91599.0,215.1715,215.6284,215.1132,215.5798,91599.0
2021-09-21 12:00:00,221.8,222.17,221.7,222.03,101097.0,215.609,215.9686,215.5118,215.8325,101097.0
2021-09-21 12:10:00,222.03,222.15,221.91,221.98,74805.0,215.8325,215.9492,215.7159,215.7839,74805.0
2021-09-21 12:20:00,221.99,222.14,221.11,221.37,75240.0,215.7937,215.9395,214.9382,215.191,75240.0
2021-09-21 12:30:00,221.37,221.63,221.35,221.54,57235.0,215.191,215.4437,215.1715,215.3562,57235.0
2021-09-21 12:40:00,221.55,221.69,221.27,221.64,47943.0,215.3659,215.502,215.0938,215.4534,47943.0
2021-09-21 12:50:00,221.62,221.63,220.8,221.08,97243.0,215.434,215.4437,214.6369,214.9091,97243.0
2021-09-21 13:00:00,221.07,221.17,220.78,220.78,49904.0,214.8993,214.9965,214.6174,214.6174,49904.0
2021-09-21 13:10:00,220.78,220.85,220.59,220.71,35807.0,214.6174,214.6855,214.4327,214.5494,35807.0
2021-09-21 13:20:00,220.71,220.77,220.07,220.15,50070.0,214.5494,214.6077,213.9272,214.005,50070.0
2021-09-21 13:30:00,220.16,220.26,220.05,220.21,52649.0,214.0147,214.1119,213.9078,214.0633,52649.0
2021-09-21 13:40:00,220.2,220.29,220.02,220.26,32784.0,214.0536,214.1411,213.8786,214.1119,32784.0
2021-09-21 13:50:00,220.23,220.3,219.8,219.97,47781.0,214.0828,214.1508,213.6648,213.83,47781.0
2021-09-21 14:00:00,219.97,220.7,219.96,220.58,51639.0,213.83,214.5397,213.8203,214.423,51639.0
2021-09-21 14:10:00,220.55,220.62,220.3,220.45,70813.0,214.3939,214.4619,214.1508,214.2966,70813.0
2021-09-21 14:20:00,220.44,220.57,220.21,220.38,52142.0,214.2869,214.4133,214.0633,214.2286,52142.0
2021-09-21 14:30:00,220.39,220.78,220.38,220.64,67458.0,214.2383,214.6174,214.2286,214.4813,67458.0
2021-09-21 14:40:00,220.64,220.91,220.62,220.78,46897.0,214.4813,214.7438,214.4619,214.6174,46897.0
2021-09-21 14:50:00,220.82,221.47,220.82,221.0,78692.0,214.6563,215.2882,214.6563,214.8313,78692.0
2021-09-21 15:00:00,221.03,221.31,221.01,221.1,70842.0,214.8605,215.1326,214.841,214.9285,70842.0
2021-09-21 15:10:00,221.08,221.26,220.83,220.91,122249.0,214.9091,215.084,214.666,214.7438,122249.0
2021-09-21 15:20:00,220.9,221.37,220.89,221.34,74262.0,214.7341,215.191,214.7244,215.1618,74262.0
2021-09-21 15:30:00,221.32,221.6,221.26,221.27,144747.0,215.1424,215.4145,215.084,215.0938,144747.0
2021-09-21 15:40:00,221.27,221.48,220.74,220.78,124458.0,215.0938,215.2979,214.5785,214.6174,124458.0
2021-09-21 15:50:00,220.85,221.21,220.13,220.17,466147.0,214.6855,215.0354,213.9856,214.0245,466147.0
2021-09-22 09:30:00,221.4,222.26,221.1,221.61,282319.0,215.2201,216.0561,214.9285,215.4243,282319.0
2021-09-22 09:40:00,221.65,221.69,221.1,221.42,73555.0,215.4631,215.502,214.9285,215.2396,73555.0
2021-09-22 09:50:00,221.41,222.21,221.34,222.15,79913.0,215.2298,216.0075,215.1618,215.9492,79913.0
2021-09-22 10:00:00,222.19,222.55,221.99,222.45,89700.0,215.9881,216.338,215.7937,216.2408,89700.0
2021-09-22 10:10:00,222.44,222.57,222.04,222.48,78371.0,216.2311,216.3575,215.8423,216.27,78371.0
2021-09-22 10:20:00,222.53,222.93,222.46,222.77,97407.0,216.3186,216.7074,216.2505,216.5519,97407.0
2021-09-22 10:30:00,222.74,222.93,222.6,222.78,51952.0,216.5227,216.7074,216.3866,216.5616,51952.0
2021-09-22 10:40:00,222.8,222.97,222.44,222.64,60919.0,216.581,216.7463,216.2311,216.4255,60919.0
2021-09-22 10:50:00,222.67,222.97,222.53,222.92,54182.0,216.4547,216.7463,216.3186,216.6977,54182.0
2021-09-22 11:00:00,222.92,223.04,222.73,222.8,86178.0,216.6977,216.8143,216.513,216.581,86178.0
2021-09-22 11:10:00,222.79,223.1,222.7,223.08,62841.0,216.5713,216.8727,216.4838,216.8532,62841.0
2021-09-22 11:20:00,223.09,223.34,223.05,223.12,65711.0,216.863,217.106,216.8241,216.8921,65711.0
2021-09-22 11:30:00,223.11,223.47,223.05,223.44,72919.0,216.8824,217.2323,216.8241,217.2032,72919.0
2021-09-22 11:40:00,223.44,223.81,223.44,223.65,63404.0,217.2032,217.5629,217.2032,217.4073,63404.0
2021-09-22 11:50:00,223.66,224.1,223.48,223.79,102167.0,217.417,217.8448,217.2421,217.5434,102167.0
2021-09-22 12:00:00,223.8,223.84,223.46,223.46,40765.0,217.5531,217.592,217.2226,217.2226,40765.0
2021-09-22 12:10:00,223.51,223.55,223.26,223.26,41292.0,217.2712,217.3101,217.0282,217.0282,41292.0
2021-09-22 12:20:00,223.28,223.42,223.22,223.35,42870.0,217.0476,217.1837,216.9893,217.1157,42870.0
2021-09-22 12:30:00,223.35,223.4,223.06,223.15,52768.0,217.1157,217.1643,216.8338,216.9213,52768.0
2021-09-22 12:40:00,223.15,223.25,223.06,223.12,48621.0,216.9213,217.0185,216.8338,216.8921,48621.0
2021-09-22 12:50:00,223.11,223.19,222.84,222.89,61869.0,216.8824,216.9602,216.6199,216.6685,61869.0
2021-09-22 13:00:00,222.88,222.9,222.66,222.67,41718.0,216.6588,216.6783,216.445,216.4547,41718.0
2021-09-22 13:10:00,222.67,222.84,222.56,222.67,50353.0,216.4547,216.6199,216.3477,216.4547,50353.0
2021-09-22 13:20:00,222.67,223.0,222.67,222.92,51233.0,216.4547,216.7755,216.4547,216.6977,51233.0
2021-09-22 13:30:00,222.89,223.0,222.84,222.89,36453.0,216.6685,216.7755,216.6199,216.6685,36453.0
2021-09-22 13:40:00,222.87,222.92,222.56,222.57,57135.0,216.6491,216.6977,216.3477,216.3575,57135.0
2021-09-22 13:50:00,222.57,222.75,222.45,222.61,43231.0,216.3575,216.5324,216.2408,216.3964,43231.0
2021-09-22 14:00:00,222.63,223.47,222.0,222.82,110649.0,216.4158,217.2323,215.8034,216.6005,110649.0
2021-09-22 14:10:00,222.83,223.58,222.82,223.32,102052.0,216.6102,217.3393,216.6005,217.0865,102052.0
2021-09-22 14:20:00,223.34,223.39,222.88,222.98,76872.0,217.106,217.1546,216.6588,216.756,76872.0
2021-09-22 14:30:00,223.0,223.25,222.73,222.75,117802.0,216.7755,217.0185,216.513,216.5324,117802.0
2021-09-22 14:40:00,222.72,222.89,222.2,222.31,76627.0,216.5033,216.6685,215.9978,216.1047,76627.0
2021-09-22 14:50:00,222.25,222.56,221.84,222.45,76449.0,216.0464,216.3477,215.6478,216.2408,76449.0
2021-09-22 15:00:00,222.45,222.55,222.18,222.53,59559.0,216.2408,216.338,215.9784,216.3186,59559.0
2021-09-22 15:10:00,222.53,223.46,222.43,223.45,69815.0,216.3186,217.2226,216.2214,217.2129,69815.0
2021-09-22 15:20:00,223.46,223.57,223.07,223.18,86273.0,217.2226,217.3296,216.8435,216.9504,86273.0
2021-09-22 15:30:00,223.18,223.27,222.68,223.27,83391.0,216.9504,217.0379,216.4644,217.0379,83391.0
2021-09-22 15:40:00,223.26,223.28,222.55,222.55,121197.0,217.0282,217.0476,216.338,216.338,121197.0
2021-09-22 15:50:00,222.58,223.01,222.49,222.75,337891.0,216.3672,216.7852,216.2797,216.5324,337891.0
2021-09-23 09:30:00,225.0,225.58,224.36,225.33,303030.0,218.7196,219.2834,218.0975,219.0404,303030.0
2021-09-23 09:40:00,225.38,225.88,225.07,225.86,281279.0,219.089,219.5751,218.7877,219.5556,281279.0
2021-09-23 09:50:00,225.93,226.03,225.22,225.31,166683.0,219.6237,219.7209,218.9335,219.021,166683.0
2021-09-23 10:00:00,225.34,226.0,225.23,225.65,148173.0,219.0501,219.6917,218.9432,219.3515,148173.0
2021-09-23 10:10:00,225.66,226.09,225.47,225.99,141491.0,219.3612,219.7792,219.1765,219.682,141491.0
2021-09-23 10:20:00,225.99,226.42,225.9,226.25,185249.0,219.682,220.1,219.5945,219.9347,185249.0
2021-09-23 10:30:00,226.28,226.44,225.97,226.3,157126.0,219.9639,220.1194,219.6626,219.9834,157126.0
2021-09-23 10:40:00,226.33,227.26,226.33,227.09,163651.0,220.0125,220.9166,220.0125,220.7513,163651.0
2021-09-23 10:50:00,227.12,227.38,227.02,227.17,137378.0,220.7805,221.0332,220.6833,220.8291,137378.0
2021-09-23 11:00:00,227.17,227.33,227.02,227.21,95382.0,220.8291,220.9846,220.6833,220.868,95382.0
2021-09-23 11:10:00,227.22,227.54,227.17,227.42,153302.0,220.8777,221.1887,220.8291,221.0721,153302.0
2021-09-23 11:20:00,227.4,227.75,227.28,227.66,128100.0,221.0526,221.3929,220.936,221.3054,128100.0
2021-09-23 11:30:00,227.66,228.3,227.65,228.3,157157.0,221.3054,221.9275,221.2957,221.9275,157157.0
2021-09-23 11:40:00,228.3,228.3,227.92,228.17,151303.0,221.9275,221.9275,221.5581,221.8012,151303.0
2021-09-23 11:50:00,228.18,228.22,227.68,227.74,82822.0,221.8109,221.8498,221.3248,221.3832,82822.0
2021-09-23 12:00:00,227.73,227.85,227.58,227.62,54400.0,221.3734,221.4901,221.2276,221.2665,54400.0
2021-09-23 12:10:00,227.62,227.73,227.53,227.64,57301.0,221.2665,221.3734,221.179,221.2859,57301.0
2021-09-23 12:20:00,227.64,227.78,227.57,227.7,50149.0,221.2859,221.422,221.2179,221.3443,50149.0
2021-09-23 12:30:00,227.7,227.94,227.7,227.74,53944.0,221.3443,221.5776,221.3443,221.3832,53944.0
2021-09-23 12:40:00,227.76,227.92,227.69,227.83,53911.0,221.4026,221.5581,221.3346,221.4706,53911.0
2021-09-23 12:50:00,227.84,227.93,227.6,227.69,63722.0,221.4804,221.5679,221.2471,221.3346,63722.0
2021-09-23 13:00:00,227.7,228.0,227.68,228.0,89512.0,221.3443,221.6359,221.3248,221.6359,89512.0
2021-09-23 13:10:00,227.99,228.0,227.62,227.67,66253.0,221.6262,221.6359,221.2665,221.3151,66253.0
2021-09-23 13:20:00,227.69,227.87,227.62,227.69,60457.0,221.3346,221.5095,221.2665,221.3346,60457.0
2021-09-23 13:30:00,227.69,228.0,227.68,227.98,83230.0,221.3346,221.6359,221.3248,221.6165,83230.0
2021-09-23 13:40:00,227.98,228.01,227.85,227.86,67566.0,221.6165,221.6456,221.4901,221.4998,67566.0
2021-09-23 13:50:00,227.87,227.99,227.76,227.91,47849.0,221.5095,221.6262,221.4026,221.5484,47849.0
2021-09-23 14:00:00,227.92,228.0,227.75,228.0,72862.0,221.5581,221.6359,221.3929,221.6359,72862.0
2021-09-23 14:10:00,227.99,228.17,227.89,227.96,111422.0,221.6262,221.8012,221.529,221.597,111422.0
2021-09-23 14:20:00,227.94,228.06,227.9,228.06,78428.0,221.5776,221.6942,221.5387,221.6942,78428.0
2021-09-23 14:30:00,228.06,228.22,227.98,228.09,75225.0,221.6942,221.8498,221.6165,221.7234,75225.0
2021-09-23 14:40:00,228.1,228.15,227.99,228.13,75476.0,221.7331,221.7817,221.6262,221.7623,75476.0
2021-09-23 14:50:00,228.14,228.49,228.12,228.47,136963.0,221.772,222.1122,221.7526,222.0928,136963.0
2021-09-23 15:00:00,228.48,228.63,228.28,228.3,99763.0,222.1025,222.2483,221.9081,221.9275,99763.0
2021-09-23 15:10:00,228.29,228.4,228.14,228.36,142131.0,221.9178,222.0247,221.772,221.9859,142131.0
2021-09-23 15:20:00,228.37,228.55,228.34,228.42,142849.0,221.9956,222.1705,221.9664,222.0442,142849.0
2021-09-23 15:30:00,228.45,228.67,228.35,228.48,174952.0,222.0733,222.2872,221.9761,222.1025,174952.0
2021-09-23 15:40:00,228.47,228.49,228.18,228.38,192301.0,222.0928,222.1122,221.8109,222.0053,192301.0
2021-09-23 15:50:00,228.35,228.7,228.23,228.24,435385.0,221.9761,222.3164,221.8595,221.8692,435385.0
2021-09-24 09:30:00,228.93,230.07,228.62,229.95,316109.0,222.5399,223.6481,222.2386,223.5315,316109.0
2021-09-24 09:40:00,229.94,230.81,229.88,230.06,257417.0,223.5217,224.3675,223.4634,223.6384,257417.0
2021-09-24 09:50:00,230.08,231.63,230.08,231.51,227936.0,223.6578,225.1646,223.6578,225.0479,227936.0
2021-09-24 10:00:00,231.52,231.63,230.97,231.01,224643.0,225.0576,225.1646,224.523,224.5619,224643.0
2021-09-24 10:10:00,231.03,231.42,230.88,231.25,115594.0,224.5813,224.9604,224.4355,224.7952,115594.0
2021-09-24 10:20:00,231.27,231.38,230.58,230.63,108305.0,224.8146,224.9216,224.1439,224.1925,108305.0
2021-09-24 10:30:00,230.61,230.69,230.24,230.28,100235.0,224.173,224.2508,223.8134,223.8523,100235.0
2021-09-24 10:40:00,230.29,230.34,229.75,230.11,125572.0,223.862,223.9106,223.3371,223.687,125572.0
2021-09-24 10:50:00,230.1,230.12,229.75,229.94,82203.0,223.6773,223.6967,223.3371,223.5217,82203.0
2021-09-24 11:00:00,229.93,230.42,229.88,230.42,86051.0,223.512,223.9884,223.4634,223.9884,86051.0
2021-09-24 11:10:00,230.43,230.53,230.23,230.38,69282.0,223.9981,224.0953,223.8037,223.9495,69282.0
2021-09-24 11:20:00,230.39,230.56,230.16,230.3,73367.0,223.9592,224.1244,223.7356,223.8717,73367.0
2021-09-24 11:30:00,230.33,230.55,230.18,230.29,76077.0,223.9009,224.1147,223.7551,223.862,76077.0
2021-09-24 11:40:00,230.28,230.52,230.18,230.52,56304.0,223.8523,224.0856,223.7551,224.0856,56304.0
2021-09-24 11:50:00,230.54,230.85,230.5,230.72,58717.0,224.105,224.4063,224.0661,224.28,58717.0
2021-09-24 12:00:00,230.77,230.88,230.69,230.81,45204.0,224.3286,224.4355,224.2508,224.3675,45204.0
2021-09-24 12:10:00,230.83,231.06,230.81,231.06,73594.0,224.3869,224.6105,224.3675,224.6105,73594.0
2021-09-24 12:20:00,231.05,231.27,230.97,231.17,80993.0,224.6008,224.8146,224.523,224.7174,80993.0
2021-09-24 12:30:00,231.18,231.27,230.92,231.24,71639.0,224.7271,224.8146,224.4744,224.7855,71639.0
2021-09-24 12:40:00,231.24,231.31,231.05,231.12,61136.0,224.7855,224.8535,224.6008,224.6688,61136.0
2021-09-24 12:50:00,231.11,231.15,230.84,230.92,53752.0,224.6591,224.698,224.3966,224.4744,53752.0
2021-09-24 13:00:00,230.91,231.05,230.75,230.99,76737.0,224.4647,224.6008,224.3091,224.5424,76737.0
2021-09-24 13:10:00,230.99,231.09,230.86,231.02,72707.0,224.5424,224.6397,224.4161,224.5716,72707.0
2021-09-24 13:20:00,231.02,231.31,230.96,231.3,50602.0,224.5716,224.8535,224.5133,224.8438,50602.0
2021-09-24 13:30:00,231.3,231.32,231.13,231.26,61974.0,224.8438,224.8632,224.6785,224.8049,61974.0
2021-09-24 13:40:00,231.24,231.44,231.21,231.37,80793.0,224.7855,224.9799,224.7563,224.9118,80793.0
2021-09-24 13:50:00,231.36,231.53,231.23,231.28,82754.0,224.9021,225.0674,224.7757,224.8243,82754.0
2021-09-24 14:00:00,231.29,231.37,230.92,230.95,84859.0,224.8341,224.9118,224.4744,224.5036,84859.0
2021-09-24 14:10:00,230.95,231.01,230.77,230.77,71645.0,224.5036,224.5619,224.3286,224.3286,71645.0
2021-09-24 14:20:00,230.83,230.83,230.58,230.69,51463.0,224.3869,224.3869,224.1439,224.2508,51463.0
2021-09-24 14:30:00,230.66,230.77,230.54,230.75,49702.0,224.2217,224.3286,224.105,224.3091,49702.0
2021-09-24 14:40:00,230.76,230.96,230.72,230.92,59062.0,224.3189,224.5133,224.28,224.4744,59062.0
2021-09-24 14:50:00,230.92,231.14,230.86,231.11,58963.0,224.4744,224.6883,224.4161,224.6591,58963.0
2021-09-24 15:00:00,231.12,231.12,230.83,230.88,75253.0,224.6688,224.6688,224.3869,224.4355,75253.0
2021-09-24 15:10:00,230.9,231.15,230.76,231.05,62290.0,224.455,224.698,224.3189,224.6008,62290.0
2021-09-24 15:20:00,231.05,231.49,231.05,231.48,102897.0,224.6008,225.0285,224.6008,225.0188,102897.0
2021-09-24 15:30:00,231.47,231.59,231.39,231.58,164615.0,225.009,225.1257,224.9313,225.116,164615.0
2021-09-24 15:40:00,231.59,231.95,231.49,231.81,184472.0,225.1257,225.4756,225.0285,225.3396,184472.0
2021-09-24 15:50:00,231.79,231.94,231.57,231.57,348372.0,225.3201,225.4659,225.1063,225.1063,348372.0
2021-09-27 09:30:00,231.72,232.43,231.34,231.69,289352.0,225.2521,225.9422,224.8827,225.2229,289352.0
2021-09-27 09:40:00,231.69,232.03,231.12,231.81,174147.0,225.2229,225.5534,224.6688,225.3396,174147.0
2021-09-27 09:50:00,231.78,232.55,231.57,232.55,144909.0,225.3104,226.0589,225.1063,226.0589,144909.0
2021-09-27 10:00:00,232.51,233.1,232.21,232.99,179818.0,226.02,226.5935,225.7284,226.4866,179818.0
2021-09-27 10:10:00,233.01,233.33,232.87,233.22,87845.0,226.5061,226.8171,226.37,226.7102,87845.0
2021-09-27 10:20:00,233.24,233.3,232.25,232.53,125306.0,226.7296,226.788,225.7673,226.0395,125306.0
2021-09-27 10:30:00,232.51,232.67,231.94,231.95,109428.0,226.02,226.1755,225.4659,225.4756,109428.0
2021-09-27 10:40:00,231.95,231.97,231.17,231.34,102656.0,225.4756,225.4951,224.7174,224.8827,102656.0
2021-09-27 10:50:00,231.39,231.39,230.7,230.84,97295.0,224.9313,224.9313,224.2605,224.3966,97295.0
2021-09-27 11:00:00,230.85,230.9,230.38,230.41,79267.0,224.4063,224.455,223.9495,223.9786,79267.0
2021-09-27 11:10:00,230.36,230.48,229.84,229.88,99355.0,223.93,224.0467,223.4245,223.4634,99355.0
2021-09-27 11:20:00,229.88,229.9,229.47,229.6,81810.0,223.4634,223.4829,223.0649,223.1912,81810.0
2021-09-27 11:30:00,229.59,229.67,229.28,229.45,60189.0,223.1815,223.2593,222.8802,223.0454,60189.0
2021-09-27 11:40:00,229.45,229.64,228.91,229.44,91491.0,223.0454,223.2301,222.5205,223.0357,91491.0
2021-09-27 11:50:00,229.46,229.49,228.77,229.03,65106.0,223.0551,223.0843,222.3844,222.6372,65106.0
2021-09-27 12:00:00,229.01,229.43,228.95,229.25,65800.0,222.6177,223.026,222.5594,222.851,65800.0
2021-09-27 12:10:00,229.26,229.68,229.26,229.51,48684.0,222.8607,223.269,222.8607,223.1038,48684.0
2021-09-27 12:20:00,229.51,229.65,229.33,229.38,73942.0,223.1038,223.2398,222.9288,222.9774,73942.0
2021-09-27 12:30:00,229.38,229.41,229.07,229.12,53777.0,222.9774,223.0065,222.676,222.7246,53777.0
2021-09-27 12:40:00,229.12,229.36,229.0,229.03,57102.0,222.7246,222.9579,222.608,222.6372,57102.0
2021-09-27 12:50:00,229.03,229.15,229.0,229.09,57067.0,222.6372,222.7538,222.608,222.6955,57067.0
2021-09-27 13:00:00,229.11,229.43,229.02,229.39,47784.0,222.7149,223.026,222.6274,222.9871,47784.0
2021-09-27 13:10:00,229.42,229.71,229.23,229.71,45688.0,223.0163,223.2982,222.8316,223.2982,45688.0
2021-09-27 13:20:00,229.69,229.89,229.64,229.77,58031.0,223.2787,223.4731,223.2301,223.3565,58031.0
2021-09-27 13:30:00,229.77,229.94,229.63,229.9,57211.0,223.3565,223.5217,223.2204,223.4829,57211.0
2021-09-27 13:40:00,229.93,230.1,229.87,230.07,64325.0,223.512,223.6773,223.4537,223.6481,64325.0
2021-09-27 13:50:00,230.06,230.2,230.03,230.16,41225.0,223.6384,223.7745,223.6092,223.7356,41225.0
2021-09-27 14:00:00,230.16,230.34,230.15,230.31,50239.0,223.7356,223.9106,223.7259,223.8814,50239.0
2021-09-27 14:10:00,230.31,230.36,230.07,230.31,28054.0,223.8814,223.93,223.6481,223.8814,28054.0
2021-09-27 14:20:00,230.31,230.36,230.12,230.2,40938.0,223.8814,223.93,223.6967,223.7745,40938.0
2021-09-27 14:30:00,230.2,230.25,229.98,230.02,35050.0,223.7745,223.8231,223.5606,223.5995,35050.0
2021-09-27 14:40:00,230.05,230.29,230.05,230.09,24633.0,223.6287,223.862,223.6287,223.6676,24633.0
2021-09-27 14:50:00,230.13,230.14,229.96,230.01,34286.0,223.7064,223.7162,223.5412,223.5898,34286.0
2021-09-27 15:00:00,230.01,230.15,229.98,230.15,28556.0,223.5898,223.7259,223.5606,223.7259,28556.0
2021-09-27 15:10:00,230.15,230.3,230.07,230.15,36258.0,223.7259,223.8717,223.6481,223.7259,36258.0
2021-09-27 15:20:00,230.14,230.18,229.88,229.9,62239.0,223.7162,223.7551,223.4634,223.4829,62239.0
2021-09-27 15:30:00,229.91,230.07,229.8,229.99,96029.0,223.4926,223.6481,223.3857,223.5704,96029.0
2021-09-27 15:40:00,230.0,230.12,229.71,229.71,114046.0,223.5801,223.6967,223.2982,223.2982,114046.0
2021-09-27 15:50:00,229.73,229.97,229.45,229.62,378880.0,223.3176,223.5509,223.0454,223.2107,378880.0
2021-09-28 09:30:00,228.87,228.87,226.82,226.94,245436.0,222.4816,222.4816,220.4888,220.6055,245436.0
2021-09-28 09:40:00,226.96,227.08,226.21,226.48,106328.0,220.6249,220.7416,219.8959,220.1583,106328.0
2021-09-28 09:50:00,226.48,227.3,226.11,227.06,91958.0,220.1583,220.9554,219.7987,220.7221,91958.0
2021-09-28 10:00:00,226.97,226.97,225.76,225.87,96775.0,220.6347,220.6347,219.4584,219.5654,96775.0
2021-09-28 10:10:00,225.8,225.95,225.13,225.45,135272.0,219.4973,219.6431,218.846,219.1571,135272.0
2021-09-28 10:20:00,225.43,225.95,225.13,225.91,111104.0,219.1376,219.6431,218.846,219.6042,111104.0
2021-09-28 10:30:00,225.87,226.19,225.12,226.12,88215.0,219.5654,219.8764,218.8363,219.8084,88215.0
2021-09-28 10:40:00,226.09,226.56,225.88,226.29,98987.0,219.7792,220.2361,219.5751,219.9736,98987.0
2021-09-28 10:50:00,226.29,226.65,226.09,226.45,127532.0,219.9736,220.3236,219.7792,220.1292,127532.0
2021-09-28 11:00:00,226.45,226.62,226.11,226.11,69845.0,220.1292,220.2944,219.7987,219.7987,69845.0
2021-09-28 11:10:00,226.12,226.36,225.73,225.97,135957.0,219.8084,220.0417,219.4293,219.6626,135957.0
2021-09-28 11:20:00,225.96,226.32,225.9,226.02,81411.0,219.6528,220.0028,219.5945,219.7112,81411.0
2021-09-28 11:30:00,226.04,226.1,225.67,226.01,66339.0,219.7306,219.7889,219.3709,219.7014,66339.0
2021-09-28 11:40:00,226.0,226.09,225.32,225.43,60759.0,219.6917,219.7792,219.0307,219.1376,60759.0
2021-09-28 11:50:00,225.41,225.41,225.16,225.3,72601.0,219.1182,219.1182,218.8752,219.0113,72601.0
2021-09-28 12:00:00,225.27,225.61,225.06,225.44,57140.0,218.9821,219.3126,218.778,219.1474,57140.0
2021-09-28 12:10:00,225.4,226.1,225.29,225.96,96013.0,219.1085,219.7889,219.0015,219.6528,96013.0
2021-09-28 12:20:00,225.98,226.17,225.75,226.04,55082.0,219.6723,219.857,219.4487,219.7306,55082.0
2021-09-28 12:30:00,226.02,226.08,225.76,225.98,41172.0,219.7112,219.7695,219.4584,219.6723,41172.0
2021-09-28 12:40:00,225.93,225.93,225.25,225.31,27924.0,219.6237,219.6237,218.9627,219.021,27924.0
2021-09-28 12:50:00,225.27,225.52,225.05,225.07,82630.0,218.9821,219.2251,218.7682,218.7877,82630.0
2021-09-28 13:00:00,225.08,225.18,224.77,225.01,72359.0,218.7974,218.8946,218.4961,218.7294,72359.0
2021-09-28 13:10:00,224.96,225.11,224.83,224.98,94233.0,218.6808,218.8266,218.5544,218.7002,94233.0
2021-09-28 13:20:00,224.99,225.48,224.87,225.26,64557.0,218.7099,219.1862,218.5933,218.9724,64557.0
2021-09-28 13:30:00,225.23,225.26,224.78,224.81,103464.0,218.9432,218.9724,218.5058,218.5349,103464.0
2021-09-28 13:40:00,224.84,224.97,224.24,224.37,96053.0,218.5641,218.6905,217.9809,218.1072,96053.0
2021-09-28 13:50:00,224.39,224.44,224.05,224.24,64692.0,218.1267,218.1753,217.7962,217.9809,64692.0
2021-09-28 14:00:00,224.28,224.6,224.18,224.39,78192.0,218.0197,218.3308,217.9225,218.1267,78192.0
2021-09-28 14:10:00,224.39,224.91,224.0,224.9,89797.0,218.1267,218.6322,217.7476,218.6224,89797.0
2021-09-28 14:20:00,224.91,225.48,224.9,225.4,94794.0,218.6322,219.1862,218.6224,219.1085,94794.0
2021-09-28 14:30:00,225.43,225.45,224.96,225.41,55411.0,219.1376,219.1571,218.6808,219.1182,55411.0
2021-09-28 14:40:00,225.39,226.17,225.38,226.03,58977.0,219.0988,219.857,219.089,219.7209,58977.0
2021-09-28 14:50:00,226.05,226.3,225.92,226.26,83103.0,219.7403,219.9834,219.614,219.9445,83103.0
2021-09-28 15:00:00,226.23,226.79,226.12,226.63,65035.0,219.9153,220.4597,219.8084,220.3041,65035.0
2021-09-28 15:10:00,226.63,226.83,226.51,226.51,59437.0,220.3041,220.4986,220.1875,220.1875,59437.0
2021-09-28 15:20:00,226.52,226.83,226.14,226.15,82133.0,220.1972,220.4986,219.8278,219.8375,82133.0
2021-09-28 15:30:00,226.11,226.34,225.95,226.02,86671.0,219.7987,220.0222,219.6431,219.7112,86671.0
2021-09-28 15:40:00,225.99,226.41,225.41,225.45,105667.0,219.682,220.0903,219.1182,219.1571,105667.0
2021-09-28 15:50:00,225.4,225.92,225.18,225.65,284643.0,219.1085,219.614,218.8946,219.3515,284643.0
2021-09-29 09:30:00,226.8,227.79,226.09,226.79,299485.0,220.4694,221.4318,219.7792,220.4597,299485.0
2021-09-29 09:40:00,226.87,227.28,226.69,227.25,98054.0,220.5374,220.936,220.3625,220.9068,98054.0
2021-09-29 09:50:00,227.25,228.16,227.11,227.95,157923.0,220.9068,221.7914,220.7707,221.5873,157923.0
2021-09-29 10:00:00,228.01,228.92,227.86,228.83,133105.0,221.6456,222.5302,221.4998,222.4427,133105.0
2021-09-29 10:10:00,228.85,229.02,228.16,228.31,115074.0,222.4622,222.6274,221.7914,221.9372,115074.0
2021-09-29 10:20:00,228.26,228.68,228.22,228.33,70306.0,221.8886,222.2969,221.8498,221.9567,70306.0
2021-09-29 10:30:00,228.38,228.41,227.73,227.85,92055.0,222.0053,222.0345,221.3734,221.4901,92055.0
2021-09-29 10:40:00,227.86,228.27,227.72,228.11,54642.0,221.4998,221.8984,221.3637,221.7428,54642.0
2021-09-29 10:50:00,228.05,228.11,227.39,227.48,79579.0,221.6845,221.7428,221.0429,221.1304,79579.0
2021-09-29 11:00:00,227.48,227.78,227.05,227.65,62292.0,221.1304,221.422,220.7124,221.2957,62292.0
2021-09-29 11:10:00,227.64,227.96,227.57,227.79,185349.0,221.2859,221.597,221.2179,221.4318,185349.0
2021-09-29 11:20:00,227.76,228.14,227.68,227.96,57103.0,221.4026,221.772,221.3248,221.597,57103.0
2021-09-29 11:30:00,228.0,228.05,227.67,227.67,60168.0,221.6359,221.6845,221.3151,221.3151,60168.0
2021-09-29 11:40:00,227.69,228.03,227.66,228.03,47961.0,221.3346,221.6651,221.3054,221.6651,47961.0
2021-09-29 11:50:00,228.02,228.25,227.72,228.06,51070.0,221.6553,221.8789,221.3637,221.6942,51070.0
2021-09-29 12:00:00,228.09,228.19,227.81,227.83,57462.0,221.7234,221.8206,221.4512,221.4706,57462.0
2021-09-29 12:10:00,227.8,227.8,227.22,227.45,31857.0,221.4415,221.4415,220.8777,221.1013,31857.0
2021-09-29 12:20:00,227.48,227.48,227.12,227.36,88608.0,221.1304,221.1304,220.7805,221.0138,88608.0
2021-09-29 12:30:00,227.37,227.7,227.34,227.63,89885.0,221.0235,221.3443,220.9943,221.2762,89885.0
2021-09-29 12:40:00,227.63,227.86,227.41,227.63,25684.0,221.2762,221.4998,221.0624,221.2762,25684.0
2021-09-29 12:50:00,227.56,227.82,227.52,227.74,20546.0,221.2082,221.4609,221.1693,221.3832,20546.0
2021-09-29 13:00:00,227.75,227.98,227.5,227.97,43013.0,221.3929,221.6165,221.1499,221.6067,43013.0
2021-09-29 13:10:00,227.96,228.22,227.68,227.76,48742.0,221.597,221.8498,221.3248,221.4026,48742.0
2021-09-29 13:20:00,227.78,227.93,227.5,227.56,40704.0,221.422,221.5679,221.1499,221.2082,40704.0
2021-09-29 13:30:00,227.57,227.58,227.19,227.23,36053.0,221.2179,221.2276,220.8485,220.8874,36053.0
2021-09-29 13:40:00,227.26,227.38,227.07,227.19,31550.0,220.9166,221.0332,220.7319,220.8485,31550.0
2021-09-29 13:50:00,227.22,227.51,227.17,227.51,33991.0,220.8777,221.1596,220.8291,221.1596,33991.0
2021-09-29 14:00:00,227.46,227.66,227.31,227.6,49542.0,221.111,221.3054,220.9652,221.2471,49542.0
2021-09-29 14:10:00,227.62,227.94,227.62,227.84,60697.0,221.2665,221.5776,221.2665,221.4804,60697.0
2021-09-29 14:20:00,227.84,227.9,227.7,227.86,64113.0,221.4804,221.5387,221.3443,221.4998,64113.0
2021-09-29 14:30:00,227.87,228.21,227.84,227.92,70047.0,221.5095,221.84,221.4804,221.5581,70047.0
2021-09-29 14:40:00,227.92,228.43,227.92,228.27,37236.0,221.5581,222.0539,221.5581,221.8984,37236.0
2021-09-29 14:50:00,228.28,228.72,228.28,228.69,61162.0,221.9081,222.3358,221.9081,222.3066,61162.0
2021-09-29 15:00:00,228.72,228.84,228.42,228.58,61337.0,222.3358,222.4525,222.0442,222.1997,61337.0
2021-09-29 15:10:00,228.59,228.67,228.4,228.41,34846.0,222.2094,222.2872,222.0247,222.0345,34846.0
2021-09-29 15:20:00,228.41,228.43,228.08,228.09,48659.0,222.0345,222.0539,221.7137,221.7234,48659.0
2021-09-29 15:30:00,228.07,228.15,227.84,227.89,72412.0,221.7039,221.7817,221.4804,221.529,72412.0
2021-09-29 15:40:00,227.87,227.87,227.39,227.42,100609.0,221.5095,221.5095,221.0429,221.0721,100609.0
2021-09-29 15:50:00,227.38,227.41,226.55,226.63,322809.0,221.0332,221.0624,220.2264,220.3041,322809.0
2021-09-30 09:30:00,227.58,228.79,227.47,227.66,220318.0,221.2276,222.4038,221.1207,221.3054,220318.0
2021-09-30 09:40:00,227.63,227.79,227.04,227.32,96957.0,221.2762,221.4318,220.7027,220.9749,96957.0
2021-09-30 09:50:00,227.37,227.57,226.81,226.82,83967.0,221.0235,221.2179,220.4791,220.4888,83967.0
2021-09-30 10:00:00,226.81,227.14,226.12,226.49,70007.0,220.4791,220.7999,219.8084,220.168,70007.0
2021-09-30 10:10:00,226.49,226.82,226.29,226.71,127840.0,220.168,220.4888,219.9736,220.3819,127840.0
2021-09-30 10:20:00,226.75,226.87,225.86,226.11,96803.0,220.4208,220.5374,219.5556,219.7987,96803.0
2021-09-30 10:30:00,226.08,226.23,225.71,225.89,72786.0,219.7695,219.9153,219.4098,219.5848,72786.0
2021-09-30 10:40:00,225.89,225.89,225.33,225.45,85212.0,219.5848,219.5848,219.0404,219.1571,85212.0
2021-09-30 10:50:00,225.43,225.57,225.21,225.48,59363.0,219.1376,219.2737,218.9238,219.1862,59363.0
2021-09-30 11:00:00,225.43,225.51,225.16,225.34,69579.0,219.1376,219.2154,218.8752,219.0501,69579.0
2021-09-30 11:10:00,225.34,225.99,225.29,225.89,106790.0,219.0501,219.682,219.0015,219.5848,106790.0
2021-09-30 11:20:00,225.88,225.92,225.5,225.62,63099.0,219.5751,219.614,219.2057,219.3223,63099.0
2021-09-30 11:30:00,225.62,225.72,224.97,225.08,95630.0,219.3223,219.4195,218.6905,218.7974,95630.0
2021-09-30 11:40:00,225.03,225.03,224.37,224.71,100790.0,218.7488,218.7488,218.1072,218.4377,100790.0
2021-09-30 11:50:00,224.7,224.95,224.45,224.88,63869.0,218.428,218.671,218.185,218.603,63869.0
2021-09-30 12:00:00,224.92,224.95,223.8,223.87,111516.0,218.6419,218.671,217.5531,217.6212,111516.0
2021-09-30 12:10:00,223.91,224.13,223.58,223.76,94760.0,217.6601,217.8739,217.3393,217.5143,94760.0
2021-09-30 12:20:00,223.81,224.36,223.81,223.97,85557.0,217.5629,218.0975,217.5629,217.7184,85557.0
2021-09-30 12:30:00,223.93,224.29,223.57,224.04,79482.0,217.6795,218.0295,217.3296,217.7864,79482.0
2021-09-30 12:40:00,224.01,224.01,223.61,223.87,58414.0,217.7573,217.7573,217.3684,217.6212,58414.0
2021-09-30 12:50:00,223.86,223.93,223.25,223.36,84589.0,217.6115,217.6795,217.0185,217.1254,84589.0
2021-09-30 13:00:00,223.36,223.88,223.36,223.81,66288.0,217.1254,217.6309,217.1254,217.5629,66288.0
2021-09-30 13:10:00,223.81,224.37,223.81,224.37,67486.0,217.5629,218.1072,217.5629,218.1072,67486.0
2021-09-30 13:20:00,224.38,224.53,224.05,224.09,48106.0,218.1169,218.2628,217.7962,217.835,48106.0
2021-09-30 13:30:00,224.06,224.36,223.94,224.26,53174.0,217.8059,218.0975,217.6892,218.0003,53174.0
2021-09-30 13:40:00,224.25,224.41,224.11,224.28,28417.0,217.9906,218.1461,217.8545,218.0197,28417.0
2021-09-30 13:50:00,224.32,224.58,224.22,224.55,34719.0,218.0586,218.3114,217.9614,218.2822,34719.0
2021-09-30 14:00:00,224.54,225.17,224.53,225.09,51071.0,218.2725,218.8849,218.2628,218.8071,51071.0
2021-09-30 14:10:00,225.14,225.14,224.58,224.58,81973.0,218.8557,218.8557,218.3114,218.3114,81973.0
2021-09-30 14:20:00,224.6,224.89,224.5,224.89,43938.0,218.3308,218.6127,218.2336,218.6127,43938.0
2021-09-30 14:30:00,224.86,225.0,224.56,224.61,54796.0,218.5835,218.7196,218.2919,218.3405,54796.0
2021-09-30 14:40:00,224.57,225.02,224.57,224.75,72012.0,218.3016,218.7391,218.3016,218.4766,72012.0
2021-09-30 14:50:00,224.76,225.02,224.18,224.2,81367.0,218.4863,218.7391,217.9225,217.942,81367.0
2021-09-30 15:00:00,224.21,224.47,224.06,224.29,78033.0,217.9517,218.2044,217.8059,218.0295,78033.0
2021-09-30 15:10:00,224.31,224.97,224.31,224.58,96329.0,218.0489,218.6905,218.0489,218.3114,96329.0
2021-09-30 15:20:00,224.57,224.58,224.12,224.14,101082.0,218.3016,218.3114,217.8642,217.8836,101082.0
2021-09-30 15:30:00,224.11,224.43,223.91,223.94,155263.0,217.8545,218.1655,217.6601,217.6892,155263.0
2021-09-30 15:40:00,223.97,224.01,223.13,223.21,232709.0,217.7184,217.7573,216.9018,216.9796,232709.0
2021-09-30 15:50:00,223.19,223.3,222.63,222.63,428349.0,216.9602,217.0671,216.4158,216.4158,428349.0
2021-10-01 09:30:00,224.17,225.16,223.47,224.54,420019.0,217.9128,218.8752,217.2323,218.2725,420019.0
2021-10-01 09:40:00,224.59,224.8,223.54,223.9,111099.0,218.3211,218.5252,217.3004,217.6503,111099.0
2021-10-01 09:50:00,223.79,224.7,223.61,224.7,64908.0,217.5434,218.428,217.3684,218.428,64908.0
2021-10-01 10:00:00,224.77,225.23,224.35,225.09,178600.0,218.4961,218.9432,218.0878,218.8071,178600.0
2021-10-01 10:10:00,225.11,225.24,223.8,224.1,97876.0,218.8266,218.9529,217.5531,217.8448,97876.0
2021-10-01 10:20:00,224.08,224.36,223.79,224.26,70477.0,217.8253,218.0975,217.5434,218.0003,70477.0
2021-10-01 10:30:00,224.18,224.86,224.13,224.17,71690.0,217.9225,218.5835,217.8739,217.9128,71690.0
2021-10-01 10:40:00,224.13,224.52,223.91,224.35,88591.0,217.8739,218.253,217.6601,218.0878,88591.0
2021-10-01 10:50:00,224.35,224.89,224.19,224.87,92249.0,218.0878,218.6127,217.9322,218.5933,92249.0
2021-10-01 11:00:00,224.86,225.28,224.57,224.57,61626.0,218.5835,218.9918,218.3016,218.3016,61626.0
2021-10-01 11:10:00,224.59,225.61,224.56,225.47,76608.0,218.3211,219.3126,218.2919,219.1765,76608.0
2021-10-01 11:20:00,225.5,225.55,225.11,225.17,59857.0,219.2057,219.2543,218.8266,218.8849,59857.0
2021-10-01 11:30:00,225.21,225.85,225.07,225.74,67457.0,218.9238,219.5459,218.7877,219.439,67457.0
2021-10-01 11:40:00,225.75,226.2,225.65,226.14,68782.0,219.4487,219.8861,219.3515,219.8278,68782.0
2021-10-01 11:50:00,226.11,226.27,225.92,226.17,147389.0,219.7987,219.9542,219.614,219.857,147389.0
2021-10-01 12:00:00,226.2,226.71,226.0,226.7,119724.0,219.8861,220.3819,219.6917,220.3722,119724.0
2021-10-01 12:10:00,226.67,226.81,226.37,226.8,96150.0,220.343,220.4791,220.0514,220.4694,96150.0
2021-10-01 12:20:00,226.8,227.72,226.72,227.7,126577.0,220.4694,221.3637,220.3916,221.3443,126577.0
2021-10-01 12:30:00,227.75,228.14,227.57,228.08,147808.0,221.3929,221.772,221.2179,221.7137,147808.0
2021-10-01 12:40:00,228.08,228.11,227.62,227.89,87569.0,221.7137,221.7428,221.2665,221.529,87569.0
2021-10-01 12:50:00,227.91,227.92,227.59,227.8,49319.0,221.5484,221.5581,221.2373,221.4415,49319.0
2021-10-01 13:00:00,227.82,228.37,227.61,228.36,69546.0,221.4609,221.9956,221.2568,221.9859,69546.0
2021-10-01 13:10:00,228.38,228.77,228.24,228.71,107781.0,222.0053,222.3844,221.8692,222.3261,107781.0
2021-10-01 13:20:00,228.69,228.94,228.67,228.81,130699.0,222.3066,222.5497,222.2872,222.4233,130699.0
2021-10-01 13:30:00,228.83,229.18,228.7,229.09,96187.0,222.4427,222.783,222.3164,222.6955,96187.0
2021-10-01 13:40:00,229.12,229.72,229.08,229.68,97594.0,222.7246,223.3079,222.6858,223.269,97594.0
2021-10-01 13:50:00,229.66,229.71,229.33,229.44,85921.0,223.2496,223.2982,222.9288,223.0357,85921.0
2021-10-01 14:00:00,229.46,229.7,229.32,229.65,108297.0,223.0551,223.2884,222.9191,223.2398,108297.0
2021-10-01 14:10:00,229.67,230.0,229.65,229.84,146337.0,223.2593,223.5801,223.2398,223.4245,146337.0
2021-10-01 14:20:00,229.79,230.01,229.64,229.85,88736.0,223.3759,223.5898,223.2301,223.4343,88736.0
2021-10-01 14:30:00,229.84,229.93,229.69,229.83,63780.0,223.4245,223.512,223.2787,223.4148,63780.0
2021-10-01 14:40:00,229.83,230.18,229.83,230.18,113353.0,223.4148,223.7551,223.4148,223.7551,113353.0
2021-10-01 14:50:00,230.19,230.94,230.08,230.82,109132.0,223.7648,224.4938,223.6578,224.3772,109132.0
2021-10-01 15:00:00,230.83,231.43,230.83,231.42,136084.0,224.3869,224.9702,224.3869,224.9604,136084.0
2021-10-01 15:10:00,231.37,231.56,230.98,231.0,123878.0,224.9118,225.0965,224.5327,224.5522,123878.0
2021-10-01 15:20:00,231.02,231.18,230.57,230.58,112585.0,224.5716,224.7271,224.1342,224.1439,112585.0
2021-10-01 15:30:00,230.54,230.79,230.31,230.69,133697.0,224.105,224.348,223.8814,224.2508,133697.0
2021-10-01 15:40:00,230.7,230.83,230.4,230.57,151627.0,224.2605,224.3869,223.9689,224.1342,151627.0
2021-10-01 15:50:00,230.57,231.47,230.32,230.54,485850.0,224.1342,225.009,223.8911,224.105,485850.0
2021-10-04 09:30:00,230.0,230.33,227.9,228.54,333189.0,223.5801,223.9009,221.5387,222.1608,333189.0
2021-10-04 09:40:00,228.46,228.64,226.97,227.04,137976.0,222.0831,222.258,220.6347,220.7027,137976.0
2021-10-04 09:50:00,227.01,227.52,226.44,226.44,143278.0,220.6735,221.1693,220.1194,220.1194,143278.0
2021-10-04 10:00:00,226.43,226.64,224.78,224.92,237389.0,220.1097,220.3139,218.5058,218.6419,237389.0
2021-10-04 10:10:00,224.93,225.02,223.65,223.68,172693.0,218.6516,218.7391,217.4073,217.4365,172693.0
2021-10-04 10:20:00,223.68,223.94,222.75,223.03,229604.0,217.4365,217.6892,216.5324,216.8046,229604.0
2021-10-04 10:30:00,223.0,223.09,221.53,222.12,276362.0,216.7755,216.863,215.3465,215.92,276362.0
2021-10-04 10:40:00,222.04,223.12,221.94,222.73,249959.0,215.8423,216.8921,215.7451,216.513,249959.0
2021-10-04 10:50:00,222.74,222.9,221.7,222.32,224219.0,216.5227,216.6783,215.5118,216.1144,224219.0
2021-10-04 11:00:00,222.33,222.43,221.29,222.3,195225.0,216.1242,216.2214,215.1132,216.095,195225.0
2021-10-04 11:10:00,222.26,222.67,222.06,222.37,181803.0,216.0561,216.4547,215.8617,216.163,181803.0
2021-10-04 11:20:00,222.37,222.57,222.0,222.41,124954.0,216.163,216.3575,215.8034,216.2019,124954.0
2021-10-04 11:30:00,222.42,222.52,221.31,221.4,308787.0,216.2117,216.3089,215.1326,215.2201,308787.0
2021-10-04 11:40:00,221.34,221.72,221.24,221.5,114794.0,215.1618,215.5312,215.0646,215.3173,114794.0
2021-10-04 11:50:00,221.53,222.62,221.38,222.46,158069.0,215.3465,216.4061,215.2007,216.2505,158069.0
2021-10-04 12:00:00,222.49,222.66,222.19,222.53,79178.0,216.2797,216.445,215.9881,216.3186,79178.0
2021-10-04 12:10:00,222.52,222.58,222.19,222.51,90644.0,216.3089,216.3672,215.9881,216.2991,90644.0
2021-10-04 12:20:00,222.5,222.5,221.66,221.85,99518.0,216.2894,216.2894,215.4729,215.6576,99518.0
2021-10-04 12:30:00,221.82,222.21,221.47,221.51,110444.0,215.6284,216.0075,215.2882,215.3271,110444.0
2021-10-04 12:40:00,221.51,221.51,220.84,221.25,161195.0,215.3271,215.3271,214.6758,215.0743,161195.0
2021-10-04 12:50:00,221.25,221.69,220.81,221.43,102254.0,215.0743,215.502,214.6466,215.2493,102254.0
2021-10-04 13:00:00,221.42,222.46,221.09,222.31,172126.0,215.2396,216.2505,214.9188,216.1047,172126.0
2021-10-04 13:10:00,222.29,223.77,222.25,222.91,328832.0,216.0853,217.524,216.0464,216.688,328832.0
2021-10-04 13:20:00,222.9,223.19,222.62,222.78,128136.0,216.6783,216.9602,216.4061,216.5616,128136.0
2021-10-04 13:30:00,222.75,223.63,222.74,223.58,98854.0,216.5324,217.3879,216.5227,217.3393,98854.0
2021-10-04 13:40:00,223.53,223.65,222.94,223.6,95660.0,217.2907,217.4073,216.7171,217.3587,95660.0
2021-10-04 13:50:00,223.54,223.64,223.2,223.57,77891.0,217.3004,217.3976,216.9699,217.3296,77891.0
2021-10-04 14:00:00,223.54,224.08,223.4,224.03,81780.0,217.3004,217.8253,217.1643,217.7767,81780.0
2021-10-04 14:10:00,223.99,224.5,223.71,224.45,109585.0,217.7378,218.2336,217.4656,218.185,109585.0
2021-10-04 14:20:00,224.49,224.96,224.23,224.3,111378.0,218.2239,218.6808,217.9711,218.0392,111378.0
2021-10-04 14:30:00,224.27,224.57,224.12,224.48,84726.0,218.01,218.3016,217.8642,218.2142,84726.0
2021-10-04 14:40:00,224.46,225.12,224.36,225.08,75855.0,218.1947,218.8363,218.0975,218.7974,75855.0
2021-10-04 14:50:00,225.09,225.11,224.57,224.76,68373.0,218.8071,218.8266,218.3016,218.4863,68373.0
2021-10-04 15:00:00,224.81,225.37,224.69,225.19,72120.0,218.5349,219.0793,218.4183,218.9043,72120.0
2021-10-04 15:10:00,225.09,225.09,224.54,224.64,109446.0,218.8071,218.8071,218.2725,218.3697,109446.0
2021-10-04 15:20:00,224.65,224.83,224.29,224.49,112091.0,218.3794,218.5544,218.0295,218.2239,112091.0
2021-10-04 15:30:00,224.51,224.63,224.15,224.21,188884.0,218.2433,218.36,217.8934,217.9517,188884.0
2021-10-04 15:40:00,224.2,225.21,224.19,224.7,176999.0,217.942,218.9238,217.9322,218.428,176999.0
2021-10-04 15:50:00,224.69,224.94,224.11,224.74,381267.0,218.4183,218.6613,217.8545,218.4669,381267.0
2021-10-05 09:30:00,225.48,225.93,223.92,224.69,237125.0,219.1862,219.6237,217.6698,218.4183,237125.0
2021-10-05 09:40:00,224.7,224.8,223.94,224.34,111985.0,218.428,218.5252,217.6892,218.0781,111985.0
2021-10-05 09:50:00,224.41,225.08,224.31,224.99,106275.0,218.1461,218.7974,218.0489,218.7099,106275.0
2021-10-05 10:00:00,224.98,225.43,224.81,225.24,99793.0,218.7002,219.1376,218.5349,218.9529,99793.0
2021-10-05 10:10:00,225.27,226.21,225.2,226.0,120214.0,218.9821,219.8959,218.9141,219.6917,120214.0
2021-10-05 10:20:00,226.05,227.19,226.02,227.1,93105.0,219.7403,220.8485,219.7112,220.761,93105.0
2021-10-05 10:30:00,227.15,227.24,226.41,226.46,90364.0,220.8096,220.8971,220.0903,220.1389,90364.0
2021-10-05 10:40:00,226.48,226.93,226.46,226.79,60459.0,220.1583,220.5958,220.1389,220.4597,60459.0
2021-10-05 10:50:00,226.77,226.85,226.54,226.84,80090.0,220.4402,220.518,220.2167,220.5083,80090.0
2021-10-05 11:00:00,226.83,227.38,226.66,227.17,103919.0,220.4986,221.0332,220.3333,220.8291,103919.0
2021-10-05 11:10:00,227.17,227.37,227.09,227.15,67165.0,220.8291,221.0235,220.7513,220.8096,67165.0
2021-10-05 11:20:00,227.15,227.31,226.65,226.82,78169.0,220.8096,220.9652,220.3236,220.4888,78169.0
2021-10-05 11:30:00,226.81,227.2,226.63,226.63,114874.0,220.4791,220.8582,220.3041,220.3041,114874.0
2021-10-05 11:40:00,226.62,226.64,226.09,226.2,79554.0,220.2944,220.3139,219.7792,219.8861,79554.0
2021-10-05 11:50:00,226.21,226.55,226.12,226.31,147226.0,219.8959,220.2264,219.8084,219.9931,147226.0
2021-10-05 12:00:00,226.29,226.44,225.96,226.44,67129.0,219.9736,220.1194,219.6528,220.1194,67129.0
2021-10-05 12:10:00,226.44,226.57,226.05,226.18,48924.0,220.1194,220.2458,219.7403,219.8667,48924.0
2021-10-05 12:20:00,226.2,226.29,225.98,225.98,82694.0,219.8861,219.9736,219.6723,219.6723,82694.0
2021-10-05 12:30:00,225.97,226.1,225.59,225.63,51336.0,219.6626,219.7889,219.2932,219.3321,51336.0
2021-10-05 12:40:00,225.62,226.06,225.58,225.89,60712.0,219.3223,219.7501,219.2834,219.5848,60712.0
2021-10-05 12:50:00,225.91,225.96,225.67,225.82,32810.0,219.6042,219.6528,219.3709,219.5168,32810.0
2021-10-05 13:00:00,225.82,225.89,225.37,225.4,49722.0,219.5168,219.5848,219.0793,219.1085,49722.0
2021-10-05 13:10:00,225.43,225.55,225.26,225.31,41727.0,219.1376,219.2543,218.9724,219.021,41727.0
2021-10-05 13:20:00,225.33,225.56,225.18,225.42,59292.0,219.0404,219.264,218.8946,219.1279,59292.0
2021-10-05 13:30:00,225.44,225.75,225.43,225.73,51090.0,219.1474,219.4487,219.1376,219.4293,51090.0
2021-10-05 13:40:00,225.73,225.89,225.54,225.59,34236.0,219.4293,219.5848,219.2446,219.2932,34236.0
2021-10-05 13:50:00,225.61,225.74,225.2,225.32,81050.0,219.3126,219.439,218.9141,219.0307,81050.0
2021-10-05 14:00:00,225.33,225.71,225.32,225.46,90836.0,219.0404,219.4098,219.0307,219.1668,90836.0
2021-10-05 14:10:00,225.45,225.51,225.25,225.33,54352.0,219.1571,219.2154,218.9627,219.0404,54352.0
2021-10-05 14:20:00,225.35,225.69,225.12,225.6,90543.0,219.0599,219.3904,218.8363,219.3029,90543.0
2021-10-05 14:30:00,225.6,225.89,225.57,225.78,76555.0,219.3029,219.5848,219.2737,219.4779,76555.0
2021-10-05 14:40:00,225.77,225.78,225.42,225.58,56739.0,219.4681,219.4779,219.1279,219.2834,56739.0
2021-10-05 14:50:00,225.59,225.72,225.38,225.42,84889.0,219.2932,219.4195,219.089,219.1279,84889.0
2021-10-05 15:00:00,225.41,225.52,225.31,225.39,49985.0,219.1182,219.2251,219.021,219.0988,49985.0
2021-10-05 15:10:00,225.41,225.46,225.21,225.27,88558.0,219.1182,219.1668,218.9238,218.9821,88558.0
2021-10-05 15:20:00,225.28,225.29,225.02,225.12,77287.0,218.9918,219.0015,218.7391,218.8363,77287.0
2021-10-05 15:30:00,225.09,225.42,225.07,225.25,105576.0,218.8071,219.1279,218.7877,218.9627,105576.0
2021-10-05 15:40:00,225.25,225.41,225.01,225.02,111625.0,218.9627,219.1182,218.7294,218.7391,111625.0
2021-10-05 15:50:00,225.03,225.07,224.19,224.28,349361.0,218.7488,218.7877,217.9322,218.0197,349361.0
2021-10-06 09:30:00,222.04,223.6,221.51,223.17,229665.0,215.8423,217.3587,215.3271,216.9407,229665.0
2021-10-06 09:40:00,223.26,223.82,223.12,223.19,119006.0,217.0282,217.5726,216.8921,216.9602,119006.0
2021-10-06 09:50:00,223.16,223.19,222.35,222.54,125646.0,216.931,216.9602,216.1436,216.3283,125646.0
2021-10-06 10:00:00,222.54,222.56,221.25,221.64,172000.0,216.3283,216.3477,215.0743,215.4534,172000.0
2021-10-06 10:10:00,221.62,222.54,221.44,222.08,171901.0,215.434,216.3283,215.259,215.8811,171901.0
2021-10-06 10:20:00,222.08,223.94,222.08,223.76,140464.0,215.8811,217.6892,215.8811,217.5143,140464.0
2021-10-06 10:30:00,223.75,224.24,223.56,224.16,113670.0,217.5045,217.9809,217.3198,217.9031,113670.0
2021-10-06 10:40:00,224.2,224.47,223.54,224.31,149591.0,217.942,218.2044,217.3004,218.0489,149591.0
2021-10-06 10:50:00,224.37,224.42,223.71,223.95,79764.0,218.1072,218.1558,217.4656,217.6989,79764.0
2021-10-06 11:00:00,223.96,224.26,223.59,223.84,48703.0,217.7087,218.0003,217.349,217.592,48703.0
2021-10-06 11:10:00,223.97,223.98,223.39,223.58,66004.0,217.7184,217.7281,217.1546,217.3393,66004.0
2021-10-06 11:20:00,223.59,223.59,222.95,223.06,59220.0,217.349,217.349,216.7269,216.8338,59220.0
2021-10-06 11:30:00,223.12,223.4,222.89,223.36,36884.0,216.8921,217.1643,216.6685,217.1254,36884.0
2021-10-06 11:40:00,223.39,223.6,223.04,223.43,32811.0,217.1546,217.3587,216.8143,217.1935,32811.0
2021-10-06 11:50:00,223.5,224.35,223.46,224.24,36039.0,217.2615,218.0878,217.2226,217.9809,36039.0
2021-10-06 12:00:00,224.28,224.28,223.56,223.56,49540.0,218.0197,218.0197,217.3198,217.3198,49540.0
2021-10-06 12:10:00,223.58,224.07,223.57,223.97,26848.0,217.3393,217.8156,217.3296,217.7184,26848.0
2021-10-06 12:20:00,223.99,224.31,223.81,224.01,30850.0,217.7378,218.0489,217.5629,217.7573,30850.0
2021-10-06 12:30:00,223.99,223.99,223.61,223.91,29068.0,217.7378,217.7378,217.3684,217.6601,29068.0
2021-10-06 12:40:00,223.97,224.19,223.83,223.87,34726.0,217.7184,217.9322,217.5823,217.6212,34726.0
2021-10-06 12:50:00,223.97,224.06,223.78,223.82,18438.0,217.7184,217.8059,217.5337,217.5726,18438.0
2021-10-06 13:00:00,223.89,223.93,223.31,223.57,34634.0,217.6406,217.6795,217.0768,217.3296,34634.0
2021-10-06 13:10:00,223.59,223.87,223.44,223.73,25851.0,217.349,217.6212,217.2032,217.4851,25851.0
2021-10-06 13:20:00,223.76,224.36,223.68,224.36,40584.0,217.5143,218.0975,217.4365,218.0975,40584.0
2021-10-06 13:30:00,224.36,225.1,224.27,225.06,93218.0,218.0975,218.8168,218.01,218.778,93218.0
2021-10-06 13:40:00,225.03,225.25,224.91,225.04,48536.0,218.7488,218.9627,218.6322,218.7585,48536.0
2021-10-06 13:50:00,225.02,225.12,224.54,225.12,41183.0,218.7391,218.8363,218.2725,218.8363,41183.0
2021-10-06 14:00:00,225.19,225.73,224.89,225.71,65487.0,218.9043,219.4293,218.6127,219.4098,65487.0
2021-10-06 14:10:00,225.73,226.2,225.71,226.15,67941.0,219.4293,219.8861,219.4098,219.8375,67941.0
2021-10-06 14:20:00,226.17,226.17,225.79,226.15,42279.0,219.857,219.857,219.4876,219.8375,42279.0
2021-10-06 14:30:00,226.14,226.26,225.98,226.13,31931.0,219.8278,219.9445,219.6723,219.8181,31931.0
2021-10-06 14:40:00,226.13,226.49,226.13,226.15,48678.0,219.8181,220.168,219.8181,219.8375,48678.0
2021-10-06 14:50:00,226.21,226.26,225.71,225.77,56332.0,219.8959,219.9445,219.4098,219.4681,56332.0
2021-10-06 15:00:00,225.75,225.94,225.63,225.77,48914.0,219.4487,219.6334,219.3321,219.4681,48914.0
2021-10-06 15:10:00,225.77,226.14,225.66,225.93,42674.0,219.4681,219.8278,219.3612,219.6237,42674.0
2021-10-06 15:20:00,225.95,226.18,225.66,226.13,42108.0,219.6431,219.8667,219.3612,219.8181,42108.0
2021-10-06 15:30:00,226.11,226.23,225.74,225.9,54399.0,219.7987,219.9153,219.439,219.5945,54399.0
2021-10-06 15:40:00,225.93,226.41,225.85,226.13,74515.0,219.6237,220.0903,219.5459,219.8181,74515.0
2021-10-06 15:50:00,226.16,226.62,226.15,226.45,270312.0,219.8473,220.2944,219.8375,220.1292,270312.0
2021-10-07 09:30:00,228.91,230.77,228.49,230.11,286882.0,222.5205,224.3286,222.1122,223.687,286882.0
2021-10-07 09:40:00,230.17,230.88,229.33,229.53,233747.0,223.7453,224.4355,222.9288,223.1232,233747.0
2021-10-07 09:50:00,229.58,230.58,229.49,230.05,94615.0,223.1718,224.1439,223.0843,223.6287,94615.0
2021-10-07 10:00:00,230.18,230.85,230.06,230.56,84289.0,223.7551,224.4063,223.6384,224.1244,84289.0
2021-10-07 10:10:00,230.58,230.72,230.0,230.21,152684.0,224.1439,224.28,223.5801,223.7842,152684.0
2021-10-07 10:20:00,230.23,230.55,230.06,230.44,82394.0,223.8037,224.1147,223.6384,224.0078,82394.0
2021-10-07 10:30:00,230.49,230.66,229.8,229.8,80704.0,224.0564,224.2217,223.3857,223.3857,80704.0
2021-10-07 10:40:00,229.86,230.24,229.86,230.24,72310.0,223.444,223.8134,223.444,223.8134,72310.0
2021-10-07 10:50:00,230.25,230.51,230.2,230.36,69366.0,223.8231,224.0758,223.7745,223.93,69366.0
2021-10-07 11:00:00,230.35,230.37,229.62,229.62,53289.0,223.9203,223.9397,223.2107,223.2107,53289.0
2021-10-07 11:10:00,229.63,230.12,229.28,229.49,68985.0,223.2204,223.6967,222.8802,223.0843,68985.0
2021-10-07 11:20:00,229.48,229.69,229.48,229.51,47184.0,223.0746,223.2787,223.0746,223.1038,47184.0
2021-10-07 11:30:00,229.53,230.08,229.51,230.05,68695.0,223.1232,223.6578,223.1038,223.6287,68695.0
2021-10-07 11:40:00,230.05,230.5,229.9,230.36,54245.0,223.6287,224.0661,223.4829,223.93,54245.0
2021-10-07 11:50:00,230.38,230.61,230.09,230.52,61273.0,223.9495,224.173,223.6676,224.0856,61273.0
2021-10-07 12:00:00,230.55,231.01,230.46,230.87,84135.0,224.1147,224.5619,224.0272,224.4258,84135.0
2021-10-07 12:10:00,230.87,231.16,230.64,230.93,45913.0,224.4258,224.7077,224.2022,224.4841,45913.0
2021-10-07 12:20:00,230.93,230.93,230.51,230.58,32172.0,224.4841,224.4841,224.0758,224.1439,32172.0
2021-10-07 12:30:00,230.59,230.72,230.5,230.52,28179.0,224.1536,224.28,224.0661,224.0856,28179.0
2021-10-07 12:40:00,230.53,230.58,230.4,230.52,55423.0,224.0953,224.1439,223.9689,224.0856,55423.0
2021-10-07 12:50:00,230.51,230.7,230.46,230.6,25928.0,224.0758,224.2605,224.0272,224.1633,25928.0
2021-10-07 13:00:00,230.58,230.6,230.37,230.46,44072.0,224.1439,224.1633,223.9397,224.0272,44072.0
2021-10-07 13:10:00,230.44,230.63,230.41,230.63,28610.0,224.0078,224.1925,223.9786,224.1925,28610.0
2021-10-07 13:20:00,230.6,230.8,230.5,230.75,30958.0,224.1633,224.3577,224.0661,224.3091,30958.0
2021-10-07 13:30:00,230.74,230.78,230.57,230.69,50909.0,224.2994,224.3383,224.1342,224.2508,50909.0
2021-10-07 13:40:00,230.67,230.86,230.6,230.6,26062.0,224.2314,224.4161,224.1633,224.1633,26062.0
2021-10-07 13:50:00,230.6,230.92,230.6,230.89,36667.0,224.1633,224.4744,224.1633,224.4452,36667.0
2021-10-07 14:00:00,230.86,230.86,230.34,230.58,42016.0,224.4161,224.4161,223.9106,224.1439,42016.0
2021-10-07 14:10:00,230.56,230.64,230.5,230.57,30225.0,224.1244,224.2022,224.0661,224.1342,30225.0
2021-10-07 14:20:00,230.54,230.64,230.36,230.49,49451.0,224.105,224.2022,223.93,224.0564,49451.0
2021-10-07 14:30:00,230.5,230.63,230.4,230.61,44790.0,224.0661,224.1925,223.9689,224.173,44790.0
2021-10-07 14:40:00,230.63,230.63,230.2,230.46,48680.0,224.1925,224.1925,223.7745,224.0272,48680.0
2021-10-07 14:50:00,230.47,230.53,230.27,230.37,56929.0,224.037,224.0953,223.8425,223.9397,56929.0
2021-10-07 15:00:00,230.34,230.75,230.18,230.63,42345.0,223.9106,224.3091,223.7551,224.1925,42345.0
2021-10-07 15:10:00,230.63,230.77,230.38,230.72,58668.0,224.1925,224.3286,223.9495,224.28,58668.0
2021-10-07 15:20:00,230.71,230.8,230.5,230.58,44794.0,224.2703,224.3577,224.0661,224.1439,44794.0
2021-10-07 15:30:00,230.55,230.67,230.38,230.43,89509.0,224.1147,224.2314,223.9495,223.9981,89509.0
2021-10-07 15:40:00,230.44,230.69,230.27,230.68,105038.0,224.0078,224.2508,223.8425,224.2411,105038.0
2021-10-07 15:50:00,230.73,230.8,230.0,230.6,404054.0,224.2897,224.3577,223.5801,224.1633,404054.0
2021-10-08 09:30:00,231.0,232.47,230.98,232.34,250768.0,224.5522,225.9811,224.5327,225.8548,250768.0
2021-10-08 09:40:00,232.36,232.74,231.97,232.48,116682.0,225.8742,226.2436,225.4951,225.9909,116682.0
2021-10-08 09:50:00,232.42,232.42,231.38,231.41,92344.0,225.9325,225.9325,224.9216,224.9507,92344.0
2021-10-08 10:00:00,231.43,232.06,231.23,231.41,85534.0,224.9702,225.5826,224.7757,224.9507,85534.0
2021-10-08 10:10:00,231.42,231.64,231.18,231.23,68822.0,224.9604,225.1743,224.7271,224.7757,68822.0
2021-10-08 10:20:00,231.16,231.41,231.11,231.24,66883.0,224.7077,224.9507,224.6591,224.7855,66883.0
2021-10-08 10:30:00,231.3,232.18,231.3,232.03,78637.0,224.8438,225.6992,224.8438,225.5534,78637.0
2021-10-08 10:40:00,232.09,232.12,231.44,231.64,72961.0,225.6117,225.6409,224.9799,225.1743,72961.0
2021-10-08 10:50:00,231.66,232.13,231.58,231.99,68208.0,225.1937,225.6506,225.116,225.5145,68208.0
2021-10-08 11:00:00,232.0,232.01,231.32,231.75,80149.0,225.5242,225.534,224.8632,225.2812,80149.0
2021-10-08 11:10:00,231.76,231.99,231.71,231.96,22085.0,225.2909,225.5145,225.2423,225.4854,22085.0
2021-10-08 11:20:00,231.97,232.01,231.58,231.64,27445.0,225.4951,225.534,225.116,225.1743,27445.0
2021-10-08 11:30:00,231.59,231.72,231.42,231.54,37055.0,225.1257,225.2521,224.9604,225.0771,37055.0
2021-10-08 11:40:00,231.53,231.53,231.35,231.44,21001.0,225.0674,225.0674,224.8924,224.9799,21001.0
2021-10-08 11:50:00,231.43,231.55,231.3,231.34,26494.0,224.9702,225.0868,224.8438,224.8827,26494.0
2021-10-08 12:00:00,231.35,231.49,231.14,231.44,28249.0,224.8924,225.0285,224.6883,224.9799,28249.0
2021-10-08 12:10:00,231.44,231.57,231.3,231.35,34739.0,224.9799,225.1063,224.8438,224.8924,34739.0
2021-10-08 12:20:00,231.36,231.38,230.95,230.95,28128.0,224.9021,224.9216,224.5036,224.5036,28128.0
2021-10-08 12:30:00,230.99,231.43,230.92,231.38,22489.0,224.5424,224.9702,224.4744,224.9216,22489.0
2021-10-08 12:40:00,231.38,231.51,231.21,231.22,23792.0,224.9216,225.0479,224.7563,224.766,23792.0
2021-10-08 12:50:00,231.23,231.31,231.16,231.17,24664.0,224.7757,224.8535,224.7077,224.7174,24664.0
2021-10-08 13:00:00,231.18,231.2,230.79,230.79,28896.0,224.7271,224.7466,224.348,224.348,28896.0
2021-10-08 13:10:00,230.75,230.97,230.28,230.37,45177.0,224.3091,224.523,223.8523,223.9397,45177.0
2021-10-08 13:20:00,230.36,230.7,230.28,230.6,41438.0,223.93,224.2605,223.8523,224.1633,41438.0
2021-10-08 13:30:00,230.58,230.68,230.32,230.32,64107.0,224.1439,224.2411,223.8911,223.8911,64107.0
2021-10-08 13:40:00,230.33,230.5,230.33,230.5,45862.0,223.9009,224.0661,223.9009,224.0661,45862.0
2021-10-08 13:50:00,230.45,230.62,230.33,230.57,38986.0,224.0175,224.1828,223.9009,224.1342,38986.0
2021-10-08 14:00:00,230.56,230.78,230.51,230.61,29825.0,224.1244,224.3383,224.0758,224.173,29825.0
2021-10-08 14:10:00,230.58,230.87,230.47,230.81,22754.0,224.1439,224.4258,224.037,224.3675,22754.0
2021-10-08 14:20:00,230.85,231.17,230.82,231.17,36693.0,224.4063,224.7174,224.3772,224.7174,36693.0
2021-10-08 14:30:00,231.18,231.26,230.9,230.94,38723.0,224.7271,224.8049,224.455,224.4938,38723.0
2021-10-08 14:40:00,230.94,230.94,230.59,230.7,34129.0,224.4938,224.4938,224.1536,224.2605,34129.0
2021-10-08 14:50:00,230.7,230.77,230.59,230.7,30845.0,224.2605,224.3286,224.1536,224.2605,30845.0
2021-10-08 15:00:00,230.71,230.91,230.67,230.87,33266.0,224.2703,224.4647,224.2314,224.4258,33266.0
2021-10-08 15:10:00,230.85,231.01,230.77,230.87,26007.0,224.4063,224.5619,224.3286,224.4258,26007.0
2021-10-08 15:20:00,230.85,230.9,230.71,230.77,25897.0,224.4063,224.455,224.2703,224.3286,25897.0
2021-10-08 15:30:00,230.76,230.86,230.45,230.66,61422.0,224.3189,224.4161,224.0175,224.2217,61422.0
2021-10-08 15:40:00,230.64,230.81,230.42,230.42,57429.0,224.2022,224.3675,223.9884,223.9884,57429.0
2021-10-08 15:50:00,230.31,230.62,230.18,230.33,186143.0,223.8814,224.1828,223.7551,223.9009,186143.0
2021-10-11 09:30:00,230.01,230.32,228.79,229.35,199400.0,223.5898,223.8911,222.4038,222.9482,199400.0
2021-10-11 09:40:00,229.31,229.86,229.06,229.38,63791.0,222.9093,223.444,222.6663,222.9774,63791.0
2021-10-11 09:50:00,229.4,229.7,229.17,229.66,114551.0,222.9968,223.2884,222.7732,223.2496,114551.0
2021-10-11 10:00:00,229.67,230.01,229.29,229.31,56407.0,223.2593,223.5898,222.8899,222.9093,56407.0
2021-10-11 10:10:00,229.3,229.48,229.09,229.29,67680.0,222.8996,223.0746,222.6955,222.8899,67680.0
2021-10-11 10:20:00,229.28,229.76,229.1,229.37,67035.0,222.8802,223.3468,222.7052,222.9677,67035.0
2021-10-11 10:30:00,229.4,229.46,228.76,229.09,75464.0,222.9968,223.0551,222.3747,222.6955,75464.0
2021-10-11 10:40:00,229.1,229.1,228.74,228.87,77519.0,222.7052,222.7052,222.3552,222.4816,77519.0
2021-10-11 10:50:00,228.89,229.15,228.71,228.87,86626.0,222.5011,222.7538,222.3261,222.4816,86626.0
2021-10-11 11:00:00,228.86,229.06,228.75,228.75,56076.0,222.4719,222.6663,222.365,222.365,56076.0
2021-10-11 11:10:00,228.77,228.92,228.17,228.3,68960.0,222.3844,222.5302,221.8012,221.9275,68960.0
2021-10-11 11:20:00,228.3,228.68,228.3,228.51,73906.0,221.9275,222.2969,221.9275,222.1317,73906.0
2021-10-11 11:30:00,228.51,228.86,228.47,228.81,37325.0,222.1317,222.4719,222.0928,222.4233,37325.0
2021-10-11 11:40:00,228.8,229.08,228.79,228.86,40922.0,222.4136,222.6858,222.4038,222.4719,40922.0
2021-10-11 11:50:00,228.86,228.87,228.58,228.74,38562.0,222.4719,222.4816,222.1997,222.3552,38562.0
2021-10-11 12:00:00,228.74,228.78,228.15,228.42,72490.0,222.3552,222.3941,221.7817,222.0442,72490.0
2021-10-11 12:10:00,228.42,228.46,227.91,228.19,60052.0,222.0442,222.0831,221.5484,221.8206,60052.0
2021-10-11 12:20:00,228.17,228.52,228.17,228.48,46741.0,221.8012,222.1414,221.8012,222.1025,46741.0
2021-10-11 12:30:00,228.46,228.57,228.3,228.47,46050.0,222.0831,222.19,221.9275,222.0928,46050.0
2021-10-11 12:40:00,228.49,228.55,228.37,228.37,45348.0,222.1122,222.1705,221.9956,221.9956,45348.0
2021-10-11 12:50:00,228.37,228.45,228.18,228.39,35136.0,221.9956,222.0733,221.8109,222.015,35136.0
2021-10-11 13:00:00,228.32,228.32,227.85,228.0,47063.0,221.947,221.947,221.4901,221.6359,47063.0
2021-10-11 13:10:00,228.01,228.21,227.81,227.81,35075.0,221.6456,221.84,221.4512,221.4512,35075.0
2021-10-11 13:20:00,227.82,227.82,226.15,226.27,216236.0,221.4609,221.4609,219.8375,219.9542,216236.0
2021-10-11 13:30:00,226.24,226.6,226.06,226.51,103810.0,219.925,220.275,219.7501,220.1875,103810.0
2021-10-11 13:40:00,226.46,226.6,226.06,226.2,54893.0,220.1389,220.275,219.7501,219.8861,54893.0
2021-10-11 13:50:00,226.17,226.43,226.14,226.19,81265.0,219.857,220.1097,219.8278,219.8764,81265.0
2021-10-11 14:00:00,226.17,226.64,226.07,226.56,115349.0,219.857,220.3139,219.7598,220.2361,115349.0
2021-10-11 14:10:00,226.59,226.66,226.35,226.37,66315.0,220.2653,220.3333,220.032,220.0514,66315.0
2021-10-11 14:20:00,226.39,226.39,225.98,226.18,63338.0,220.0708,220.0708,219.6723,219.8667,63338.0
2021-10-11 14:30:00,226.2,226.27,225.86,225.95,60798.0,219.8861,219.9542,219.5556,219.6431,60798.0
2021-10-11 14:40:00,225.99,226.26,225.97,226.17,42546.0,219.682,219.9445,219.6626,219.857,42546.0
2021-10-11 14:50:00,226.18,226.33,225.95,226.11,51436.0,219.8667,220.0125,219.6431,219.7987,51436.0
2021-10-11 15:00:00,226.14,226.19,225.6,225.65,73881.0,219.8278,219.8764,219.3029,219.3515,73881.0
2021-10-11 15:10:00,225.69,225.8,225.55,225.7,127268.0,219.3904,219.4973,219.2543,219.4001,127268.0
2021-10-11 15:20:00,225.7,225.83,225.36,225.37,86550.0,219.4001,219.5265,219.0696,219.0793,86550.0
2021-10-11 15:30:00,225.38,225.4,224.87,224.99,201414.0,219.089,219.1085,218.5933,218.7099,201414.0
2021-10-11 15:40:00,224.98,225.44,224.95,225.44,161766.0,218.7002,219.1474,218.671,219.1474,161766.0
2021-10-11 15:50:00,225.46,225.46,224.91,225.05,326253.0,219.1668,219.1668,218.6322,218.7682,326253.0
2021-10-12 09:30:00,225.56,226.22,224.81,225.1,257504.0,219.264,219.9056,218.5349,218.8168,257504.0
2021-10-12 09:40:00,225.1,225.5,223.3,223.58,179511.0,218.8168,219.2057,217.0671,217.3393,179511.0
2021-10-12 09:50:00,223.49,224.07,223.09,223.1,151274.0,217.2518,217.8156,216.863,216.8727,151274.0
2021-10-12 10:00:00,223.14,223.87,223.11,223.44,105893.0,216.9116,217.6212,216.8824,217.2032,105893.0
2021-10-12 10:10:00,223.44,224.04,222.93,223.16,122361.0,217.2032,217.7864,216.7074,216.931,122361.0
2021-10-12 10:20:00,223.16,223.9,222.92,223.81,200028.0,216.931,217.6503,216.6977,217.5629,200028.0
2021-10-12 10:30:00,223.85,224.15,223.4,223.87,77207.0,217.6017,217.8934,217.1643,217.6212,77207.0
2021-10-12 10:40:00,223.87,224.54,223.8,224.32,78653.0,217.6212,218.2725,217.5531,218.0586,78653.0
2021-10-12 10:50:00,224.36,224.54,223.92,223.92,89132.0,218.0975,218.2725,217.6698,217.6698,89132.0
2021-10-12 11:00:00,223.96,224.9,223.95,224.72,126312.0,217.7087,218.6224,217.6989,218.4475,126312.0
2021-10-12 11:10:00,224.76,224.89,224.21,224.23,60781.0,218.4863,218.6127,217.9517,217.9711,60781.0
2021-10-12 11:20:00,224.23,224.33,223.98,224.19,37981.0,217.9711,218.0683,217.7281,217.9322,37981.0
2021-10-12 11:30:00,224.2,224.43,223.88,224.05,46762.0,217.942,218.1655,217.6309,217.7962,46762.0
2021-10-12 11:40:00,224.04,224.15,223.8,224.0,81265.0,217.7864,217.8934,217.5531,217.7476,81265.0
2021-10-12 11:50:00,224.02,224.45,223.93,224.45,78687.0,217.767,218.185,217.6795,218.185,78687.0
2021-10-12 12:00:00,224.48,225.41,224.46,225.15,76712.0,218.2142,219.1182,218.1947,218.8655,76712.0
2021-10-12 12:10:00,225.14,225.31,224.85,224.85,36474.0,218.8557,219.021,218.5738,218.5738,36474.0
2021-10-12 12:20:00,224.87,224.98,224.56,224.67,87530.0,218.5933,218.7002,218.2919,218.3988,87530.0
2021-10-12 12:30:00,224.71,224.77,224.23,224.34,48027.0,218.4377,218.4961,217.9711,218.0781,48027.0
2021-10-12 12:40:00,224.33,224.37,224.15,224.23,40372.0,218.0683,218.1072,217.8934,217.9711,40372.0
2021-10-12 12:50:00,224.27,224.34,223.81,224.13,60158.0,218.01,218.0781,217.5629,217.8739,60158.0
2021-10-12 13:00:00,224.12,224.28,224.06,224.14,30025.0,217.8642,218.0197,217.8059,217.8836,30025.0
2021-10-12 13:10:00,224.13,224.48,224.13,224.45,32234.0,217.8739,218.2142,217.8739,218.185,32234.0
2021-10-12 13:20:00,224.46,224.46,224.07,224.33,43414.0,218.1947,218.1947,217.8156,218.0683,43414.0
2021-10-12 13:30:00,224.33,224.72,224.26,224.69,27389.0,218.0683,218.4475,218.0003,218.4183,27389.0
2021-10-12 13:40:00,224.73,224.73,224.51,224.55,38395.0,218.4572,218.4572,218.2433,218.2822,38395.0
2021-10-12 13:50:00,224.62,224.63,224.18,224.18,59227.0,218.3502,218.36,217.9225,217.9225,59227.0
2021-10-12 14:00:00,224.17,224.84,224.09,224.81,62995.0,217.9128,218.5641,217.835,218.5349,62995.0
2021-10-12 14:10:00,224.84,225.31,224.78,225.08,48429.0,218.5641,219.021,218.5058,218.7974,48429.0
2021-10-12 14:20:00,225.08,225.1,224.85,224.85,29087.0,218.7974,218.8168,218.5738,218.5738,29087.0
2021-10-12 14:30:00,224.88,224.95,224.61,224.64,21588.0,218.603,218.671,218.3405,218.3697,21588.0
2021-10-12 14:40:00,224.64,224.73,224.5,224.65,25909.0,218.3697,218.4572,218.2336,218.3794,25909.0
2021-10-12 14:50:00,224.67,224.88,224.49,224.56,33040.0,218.3988,218.603,218.2239,218.2919,33040.0
2021-10-12 15:00:00,224.62,224.63,224.26,224.29,30276.0,218.3502,218.36,218.0003,218.0295,30276.0
2021-10-12 15:10:00,224.32,224.56,224.27,224.53,49951.0,218.0586,218.2919,218.01,218.2628,49951.0
2021-10-12 15:20:00,224.5,224.69,224.37,224.64,52679.0,218.2336,218.4183,218.1072,218.3697,52679.0
2021-10-12 15:30:00,224.63,224.84,224.49,224.68,104059.0,218.36,218.5641,218.2239,218.4086,104059.0
2021-10-12 15:40:00,224.7,224.73,223.88,224.01,115236.0,218.428,218.4572,217.6309,217.7573,115236.0
2021-10-12 15:50:00,224.08,224.18,223.65,224.05,314044.0,217.8253,217.9225,217.4073,217.7962,314044.0
2021-10-13 09:30:00,223.13,225.86,223.13,224.78,213277.0,216.9018,219.5556,216.9018,218.5058,213277.0
2021-10-13 09:40:00,224.74,224.75,222.89,223.54,139473.0,218.4669,218.4766,216.6685,217.3004,139473.0
2021-10-13 09:50:00,223.51,224.06,223.31,223.62,92279.0,217.2712,217.8059,217.0768,217.3782,92279.0
2021-10-13 10:00:00,223.59,224.06,223.47,223.97,62728.0,217.349,217.8059,217.2323,217.7184,62728.0
2021-10-13 10:10:00,224.0,224.07,223.01,223.41,71467.0,217.7476,217.8156,216.7852,217.174,71467.0
2021-10-13 10:20:00,223.43,223.43,222.48,222.62,83768.0,217.1935,217.1935,216.27,216.4061,83768.0
2021-10-13 10:30:00,222.63,223.14,222.49,222.79,63217.0,216.4158,216.9116,216.2797,216.5713,63217.0
2021-10-13 10:40:00,222.75,223.11,222.61,222.77,105027.0,216.5324,216.8824,216.3964,216.5519,105027.0
2021-10-13 10:50:00,222.73,222.79,222.03,222.1,83881.0,216.513,216.5713,215.8325,215.9006,83881.0
2021-10-13 11:00:00,222.09,222.51,222.07,222.08,108087.0,215.8909,216.2991,215.8714,215.8811,108087.0
2021-10-13 11:10:00,222.06,222.13,221.8,221.83,87103.0,215.8617,215.9297,215.609,215.6381,87103.0
2021-10-13 11:20:00,221.81,221.85,221.06,221.2,88192.0,215.6187,215.6576,214.8896,215.0257,88192.0
2021-10-13 11:30:00,221.22,221.46,220.98,221.3,65531.0,215.0451,215.2784,214.8118,215.1229,65531.0
2021-10-13 11:40:00,221.32,221.95,221.25,221.75,98224.0,215.1424,215.7548,215.0743,215.5604,98224.0
2021-10-13 11:50:00,221.73,221.89,221.04,221.04,123015.0,215.5409,215.6964,214.8702,214.8702,123015.0
2021-10-13 12:00:00,221.05,221.09,220.42,220.5,286565.0,214.8799,214.9188,214.2675,214.3452,286565.0
2021-10-13 12:10:00,220.48,220.61,219.44,219.46,472029.0,214.3258,214.4522,213.3148,213.3343,472029.0
2021-10-13 12:20:00,219.43,219.63,218.63,219.51,495337.0,213.3051,213.4995,212.5274,213.3829,495337.0
2021-10-13 12:30:00,219.5,219.52,218.82,219.35,152792.0,213.3732,213.3926,212.7121,213.2273,152792.0
2021-10-13 12:40:00,219.33,219.61,218.98,219.2,109581.0,213.2079,213.4801,212.8677,213.0815,109581.0
2021-10-13 12:50:00,219.23,219.36,218.92,219.33,62449.0,213.1107,213.2371,212.8093,213.2079,62449.0
2021-10-13 13:00:00,219.32,219.93,219.23,219.86,121386.0,213.1982,213.7912,213.1107,213.7231,121386.0
2021-10-13 13:10:00,219.84,220.7,219.81,220.6,125552.0,213.7037,214.5397,213.6745,214.4425,125552.0
2021-10-13 13:20:00,220.59,220.82,220.36,220.75,97182.0,214.4327,214.6563,214.2092,214.5883,97182.0
2021-10-13 13:30:00,220.74,221.24,220.66,220.93,83236.0,214.5785,215.0646,214.5008,214.7632,83236.0
2021-10-13 13:40:00,220.94,221.1,220.8,220.98,68571.0,214.773,214.9285,214.6369,214.8118,68571.0
2021-10-13 13:50:00,221.0,221.3,220.88,221.17,51124.0,214.8313,215.1229,214.7146,214.9965,51124.0
2021-10-13 14:00:00,221.16,221.81,220.95,221.57,122271.0,214.9868,215.6187,214.7827,215.3854,122271.0
2021-10-13 14:10:00,221.52,221.97,221.28,221.74,71153.0,215.3368,215.7742,215.1035,215.5506,71153.0
2021-10-13 14:20:00,221.72,221.93,221.53,221.58,46920.0,215.5312,215.7353,215.3465,215.3951,46920.0
2021-10-13 14:30:00,221.56,221.83,221.35,221.64,88397.0,215.3757,215.6381,215.1715,215.4534,88397.0
2021-10-13 14:40:00,221.66,221.66,221.26,221.61,77369.0,215.4729,215.4729,215.084,215.4243,77369.0
2021-10-13 14:50:00,221.63,221.86,221.54,221.71,57224.0,215.4437,215.6673,215.3562,215.5215,57224.0
2021-10-13 15:00:00,221.68,222.13,221.49,222.13,73122.0,215.4923,215.9297,215.3076,215.9297,73122.0
2021-10-13 15:10:00,222.1,222.15,221.66,221.74,66117.0,215.9006,215.9492,215.4729,215.5506,66117.0
2021-10-13 15:20:00,221.74,221.95,221.62,221.82,46965.0,215.5506,215.7548,215.434,215.6284,46965.0
2021-10-13 15:30:00,221.83,222.32,221.82,222.24,86274.0,215.6381,216.1144,215.6284,216.0367,86274.0
2021-10-13 15:40:00,222.23,222.28,221.92,222.16,92666.0,216.027,216.0756,215.7256,215.9589,92666.0
2021-10-13 15:50:00,222.14,222.53,222.03,222.51,325349.0,215.9395,216.3186,215.8325,216.2991,325349.0
2021-10-14 09:30:00,224.12,225.24,223.87,224.05,336223.0,217.8642,218.9529,217.6212,217.7962,336223.0
2021-10-14 09:40:00,224.07,224.82,223.88,224.79,93890.0,217.8156,218.5447,217.6309,218.5155,93890.0
2021-10-14 09:50:00,224.77,225.1,224.56,224.68,74385.0,218.4961,218.8168,218.2919,218.4086,74385.0
2021-10-14 10:00:00,224.74,225.65,224.74,224.84,112084.0,218.4669,219.3515,218.4669,218.5641,112084.0
2021-10-14 10:10:00,224.87,225.23,224.6,224.99,97148.0,218.5933,218.9432,218.3308,218.7099,97148.0
2021-10-14 10:20:00,224.98,225.1,224.01,224.08,116811.0,218.7002,218.8168,217.7573,217.8253,116811.0
2021-10-14 10:30:00,224.09,224.14,223.06,223.55,105506.0,217.835,217.8836,216.8338,217.3101,105506.0
2021-10-14 10:40:00,223.57,223.91,223.21,223.7,102324.0,217.3296,217.6601,216.9796,217.4559,102324.0
2021-10-14 10:50:00,223.71,223.86,223.49,223.59,89334.0,217.4656,217.6115,217.2518,217.349,89334.0
2021-10-14 11:00:00,223.56,224.08,223.52,223.97,117205.0,217.3198,217.8253,217.2809,217.7184,117205.0
2021-10-14 11:10:00,223.94,224.16,223.85,224.07,79407.0,217.6892,217.9031,217.6017,217.8156,79407.0
2021-10-14 11:20:00,224.12,224.52,224.09,224.38,98815.0,217.8642,218.253,217.835,218.1169,98815.0
2021-10-14 11:30:00,224.39,224.45,223.94,224.17,77856.0,218.1267,218.185,217.6892,217.9128,77856.0
2021-10-14 11:40:00,224.16,224.41,223.97,224.37,37846.0,217.9031,218.1461,217.7184,218.1072,37846.0
2021-10-14 11:50:00,224.37,224.64,224.26,224.64,51915.0,218.1072,218.3697,218.0003,218.3697,51915.0
2021-10-14 12:00:00,224.6,224.84,224.48,224.65,58911.0,218.3308,218.5641,218.2142,218.3794,58911.0
2021-10-14 12:10:00,224.64,224.7,224.2,224.34,54324.0,218.3697,218.428,217.942,218.0781,54324.0
2021-10-14 12:20:00,224.36,224.43,224.28,224.38,33991.0,218.0975,218.1655,218.0197,218.1169,33991.0
2021-10-14 12:30:00,224.4,224.42,224.2,224.2,40781.0,218.1364,218.1558,217.942,217.942,40781.0
2021-10-14 12:40:00,224.19,224.31,224.08,224.31,32988.0,217.9322,218.0489,217.8253,218.0489,32988.0
2021-10-14 12:50:00,224.32,224.44,224.2,224.4,36365.0,218.0586,218.1753,217.942,218.1364,36365.0
2021-10-14 13:00:00,224.39,224.53,224.13,224.2,54889.0,218.1267,218.2628,217.8739,217.942,54889.0
2021-10-14 13:10:00,224.18,224.24,223.95,224.02,69897.0,217.9225,217.9809,217.6989,217.767,69897.0
2021-10-14 13:20:00,224.02,224.23,224.0,224.17,44260.0,217.767,217.9711,217.7476,217.9128,44260.0
2021-10-14 13:30:00,224.18,224.57,224.18,224.43,83721.0,217.9225,218.3016,217.9225,218.1655,83721.0
2021-10-14 13:40:00,224.43,224.8,224.28,224.8,63087.0,218.1655,218.5252,218.0197,218.5252,63087.0
2021-10-14 13:50:00,224.81,225.13,224.69,224.87,70712.0,218.5349,218.846,218.4183,218.5933,70712.0
2021-10-14 14:00:00,224.87,224.92,224.51,224.51,34317.0,218.5933,218.6419,218.2433,218.2433,34317.0
2021-10-14 14:10:00,224.47,224.81,224.46,224.8,39150.0,218.2044,218.5349,218.1947,218.5252,39150.0
2021-10-14 14:20:00,224.79,224.92,224.72,224.9,32081.0,218.5155,218.6419,218.4475,218.6224,32081.0
2021-10-14 14:30:00,224.9,225.04,224.79,225.03,44448.0,218.6224,218.7585,218.5155,218.7488,44448.0
2021-10-14 14:40:00,225.03,225.03,224.78,224.89,34643.0,218.7488,218.7488,218.5058,218.6127,34643.0
2021-10-14 14:50:00,224.9,225.22,224.9,225.22,56302.0,218.6224,218.9335,218.6224,218.9335,56302.0
2021-10-14 15:00:00,225.21,225.21,224.9,224.92,55275.0,218.9238,218.9238,218.6224,218.6419,55275.0
2021-10-14 15:10:00,224.92,225.09,224.86,225.06,51245.0,218.6419,218.8071,218.5835,218.778,51245.0
2021-10-14 15:20:00,225.03,225.35,225.02,225.25,68791.0,218.7488,219.0599,218.7391,218.9627,68791.0
2021-10-14 15:30:00,225.25,225.3,224.98,225.02,74012.0,218.9627,219.0113,218.7002,218.7391,74012.0
2021-10-14 15:40:00,225.04,225.17,224.87,225.0,115837.0,218.7585,218.8849,218.5933,218.7196,115837.0
2021-10-14 15:50:00,225.0,225.38,224.92,225.07,261949.0,218.7196,219.089,218.6419,218.7877,261949.0
2021-10-15 09:30:00,227.22,229.34,226.73,229.16,614965.0,220.8777,222.9385,220.4013,222.7635,614965.0
2021-10-15 09:40:00,229.13,229.78,228.76,229.51,184624.0,222.7344,223.3662,222.3747,223.1038,184624.0
2021-10-15 09:50:00,229.54,230.74,229.51,230.08,225272.0,223.1329,224.2994,223.1038,223.6578,225272.0
2021-10-15 10:00:00,230.08,230.33,229.57,230.15,182381.0,223.6578,223.9009,223.1621,223.7259,182381.0
2021-10-15 10:10:00,230.18,230.18,229.39,229.45,100565.0,223.7551,223.7551,222.9871,223.0454,100565.0
2021-10-15 10:20:00,229.42,229.79,229.11,229.16,105009.0,223.0163,223.3759,222.7149,222.7635,105009.0
2021-10-15 10:30:00,229.18,229.71,229.18,229.69,77729.0,222.783,223.2982,222.783,223.2787,77729.0
2021-10-15 10:40:00,229.75,230.17,229.68,230.12,66871.0,223.3371,223.7453,223.269,223.6967,66871.0
2021-10-15 10:50:00,230.16,230.34,229.68,229.92,92993.0,223.7356,223.9106,223.269,223.5023,92993.0
2021-10-15 11:00:00,229.91,229.92,229.48,229.55,45763.0,223.4926,223.5023,223.0746,223.1426,45763.0
2021-10-15 11:10:00,229.57,229.96,229.51,229.92,45033.0,223.1621,223.5412,223.1038,223.5023,45033.0
2021-10-15 11:20:00,229.92,229.96,229.62,229.83,70677.0,223.5023,223.5412,223.2107,223.4148,70677.0
2021-10-15 11:30:00,229.83,229.9,229.53,229.7,61012.0,223.4148,223.4829,223.1232,223.2884,61012.0
2021-10-15 11:40:00,229.76,229.8,229.57,229.68,54505.0,223.3468,223.3857,223.1621,223.269,54505.0
2021-10-15 11:50:00,229.67,229.95,229.6,229.93,53096.0,223.2593,223.5315,223.1912,223.512,53096.0
2021-10-15 12:00:00,229.91,230.48,229.9,230.41,49573.0,223.4926,224.0467,223.4829,223.9786,49573.0
2021-10-15 12:10:00,230.43,230.78,230.41,230.57,50395.0,223.9981,224.3383,223.9786,224.1342,50395.0
2021-10-15 12:20:00,230.56,230.57,230.1,230.25,37959.0,224.1244,224.1342,223.6773,223.8231,37959.0
2021-10-15 12:30:00,230.26,230.37,230.01,230.02,37575.0,223.8328,223.9397,223.5898,223.5995,37575.0
2021-10-15 12:40:00,230.04,230.18,229.94,229.99,42593.0,223.619,223.7551,223.5217,223.5704,42593.0
2021-10-15 12:50:00,229.99,230.16,229.92,230.04,53016.0,223.5704,223.7356,223.5023,223.619,53016.0
2021-10-15 13:00:00,230.04,230.11,229.84,230.04,46284.0,223.619,223.687,223.4245,223.619,46284.0
2021-10-15 13:10:00,230.02,230.12,229.89,229.89,32716.0,223.5995,223.6967,223.4731,223.4731,32716.0
2021-10-15 13:20:00,229.87,229.97,229.83,229.9,41152.0,223.4537,223.5509,223.4148,223.4829,41152.0
2021-10-15 13:30:00,229.92,230.01,229.75,229.91,26774.0,223.5023,223.5898,223.3371,223.4926,26774.0
2021-10-15 13:40:00,229.92,229.99,229.76,229.84,40495.0,223.5023,223.5704,223.3468,223.4245,40495.0
2021-10-15 13:50:00,229.86,229.9,229.72,229.86,31250.0,223.444,223.4829,223.3079,223.444,31250.0
2021-10-15 14:00:00,229.9,230.15,229.88,230.13,52984.0,223.4829,223.7259,223.4634,223.7064,52984.0
2021-10-15 14:10:00,230.14,230.39,230.09,230.16,83814.0,223.7162,223.9592,223.6676,223.7356,83814.0
2021-10-15 14:20:00,230.16,230.45,230.11,230.45,71685.0,223.7356,224.0175,223.687,224.0175,71685.0
2021-10-15 14:30:00,230.45,230.47,230.15,230.31,65428.0,224.0175,224.037,223.7259,223.8814,65428.0
2021-10-15 14:40:00,230.32,230.49,230.26,230.35,60099.0,223.8911,224.0564,223.8328,223.9203,60099.0
2021-10-15 14:50:00,230.37,230.67,230.31,230.65,49042.0,223.9397,224.2314,223.8814,224.2119,49042.0
2021-10-15 15:00:00,230.63,230.67,230.27,230.36,78620.0,224.1925,224.2314,223.8425,223.93,78620.0
2021-10-15 15:10:00,230.32,230.84,230.32,230.67,63014.0,223.8911,224.3966,223.8911,224.2314,63014.0
2021-10-15 15:20:00,230.66,230.82,230.52,230.81,69396.0,224.2217,224.3772,224.0856,224.3675,69396.0
2021-10-15 15:30:00,230.8,230.81,230.58,230.73,93006.0,224.3577,224.3675,224.1439,224.2897,93006.0
2021-10-15 15:40:00,230.73,230.91,230.64,230.71,158563.0,224.2897,224.4647,224.2022,224.2703,158563.0
2021-10-15 15:50:00,230.72,231.09,230.71,230.97,401705.0,224.28,224.6397,224.2703,224.523,401705.0
2021-10-18 09:30:00,230.18,230.27,228.14,229.05,215587.0,223.7551,223.8425,221.772,222.6566,215587.0
2021-10-18 09:40:00,229.09,229.43,228.86,229.27,119355.0,222.6955,223.026,222.4719,222.8705,119355.0
2021-10-18 09:50:00,229.33,229.69,229.15,229.55,157952.0,222.9288,223.2787,222.7538,223.1426,157952.0
2021-10-18 10:00:00,229.54,229.95,229.46,229.83,110726.0,223.1329,223.5315,223.0551,223.4148,110726.0
2021-10-18 10:10:00,229.79,229.93,229.39,229.39,56639.0,223.3759,223.512,222.9871,222.9871,56639.0
2021-10-18 10:20:00,229.37,229.62,229.2,229.46,70657.0,222.9677,223.2107,222.8024,223.0551,70657.0
2021-10-18 10:30:00,229.48,229.77,229.38,229.59,71874.0,223.0746,223.3565,222.9774,223.1815,71874.0
2021-10-18 10:40:00,229.61,230.02,229.61,229.9,42097.0,223.201,223.5995,223.201,223.4829,42097.0
2021-10-18 10:50:00,229.88,229.92,229.68,229.73,72671.0,223.4634,223.5023,223.269,223.3176,72671.0
2021-10-18 11:00:00,229.71,230.31,229.66,230.25,115965.0,223.2982,223.8814,223.2496,223.8231,115965.0
2021-10-18 11:10:00,230.24,231.23,230.22,231.22,118867.0,223.8134,224.7757,223.7939,224.766,118867.0
2021-10-18 11:20:00,231.23,231.69,231.07,231.09,75444.0,224.7757,225.2229,224.6202,224.6397,75444.0
2021-10-18 11:30:00,231.07,231.21,230.7,230.72,60149.0,224.6202,224.7563,224.2605,224.28,60149.0
2021-10-18 11:40:00,230.72,231.11,230.71,231.02,40205.0,224.28,224.6591,224.2703,224.5716,40205.0
2021-10-18 11:50:00,231.02,231.45,231.01,231.39,40217.0,224.5716,224.9896,224.5619,224.9313,40217.0
2021-10-18 12:00:00,231.36,231.45,231.21,231.37,44474.0,224.9021,224.9896,224.7563,224.9118,44474.0
2021-10-18 12:10:00,231.36,231.5,231.17,231.36,44516.0,224.9021,225.0382,224.7174,224.9021,44516.0
2021-10-18 12:20:00,231.35,231.35,231.12,231.19,46178.0,224.8924,224.8924,224.6688,224.7369,46178.0
2021-10-18 12:30:00,231.21,231.48,231.14,231.34,38100.0,224.7563,225.0188,224.6883,224.8827,38100.0
2021-10-18 12:40:00,231.36,231.36,231.25,231.33,31074.0,224.9021,224.9021,224.7952,224.873,31074.0
2021-10-18 12:50:00,231.31,231.62,231.2,231.59,43126.0,224.8535,225.1549,224.7466,225.1257,43126.0
2021-10-18 13:00:00,231.58,231.96,231.5,231.94,46430.0,225.116,225.4854,225.0382,225.4659,46430.0
2021-10-18 13:10:00,231.94,232.55,231.94,232.52,90806.0,225.4659,226.0589,225.4659,226.0297,90806.0
2021-10-18 13:20:00,232.51,232.76,232.46,232.54,89305.0,226.02,226.263,225.9714,226.0492,89305.0
2021-10-18 13:30:00,232.54,232.59,232.33,232.4,48875.0,226.0492,226.0978,225.845,225.9131,48875.0
2021-10-18 13:40:00,232.4,232.4,232.19,232.27,43491.0,225.9131,225.9131,225.7089,225.7867,43491.0
2021-10-18 13:50:00,232.26,232.4,232.2,232.24,37326.0,225.777,225.9131,225.7187,225.7576,37326.0
2021-10-18 14:00:00,232.23,232.23,231.95,232.0,74014.0,225.7478,225.7478,225.4756,225.5242,74014.0
2021-10-18 14:10:00,231.99,232.19,231.9,231.94,65931.0,225.5145,225.7089,225.427,225.4659,65931.0
2021-10-18 14:20:00,231.93,232.1,231.9,232.0,112209.0,225.4562,225.6215,225.427,225.5242,112209.0
2021-10-18 14:30:00,231.99,231.99,231.36,231.38,85667.0,225.5145,225.5145,224.9021,224.9216,85667.0
2021-10-18 14:40:00,231.41,231.5,231.15,231.22,62564.0,224.9507,225.0382,224.698,224.766,62564.0
2021-10-18 14:50:00,231.23,231.34,231.16,231.18,68106.0,224.7757,224.8827,224.7077,224.7271,68106.0
2021-10-18 15:00:00,231.15,231.18,230.91,230.99,71700.0,224.698,224.7271,224.4647,224.5424,71700.0
2021-10-18 15:10:00,230.98,231.04,230.85,230.93,89611.0,224.5327,224.591,224.4063,224.4841,89611.0
2021-10-18 15:20:00,230.92,231.06,230.67,230.74,81537.0,224.4744,224.6105,224.2314,224.2994,81537.0
2021-10-18 15:30:00,230.73,230.87,230.56,230.59,98910.0,224.2897,224.4258,224.1244,224.1536,98910.0
2021-10-18 15:40:00,230.56,230.77,230.41,230.51,139626.0,224.1244,224.3286,223.9786,224.0758,139626.0
2021-10-18 15:50:00,230.56,230.73,230.37,230.69,434276.0,224.1244,224.2897,223.9397,224.2508,434276.0
2021-10-19 09:30:00,231.95,232.13,230.68,231.19,187840.0,225.4756,225.6506,224.2411,224.7369,187840.0
2021-10-19 09:40:00,231.2,231.51,230.9,231.37,76061.0,224.7466,225.0479,224.455,224.9118,76061.0
2021-10-19 09:50:00,231.44,232.13,231.17,231.36,95486.0,224.9799,225.6506,224.7174,224.9021,95486.0
2021-10-19 10:00:00,231.31,232.41,231.21,232.32,61982.0,224.8535,225.9228,224.7563,225.8353,61982.0
2021-10-19 10:10:00,232.33,232.7,232.3,232.55,61808.0,225.845,226.2047,225.8159,226.0589,61808.0
2021-10-19 10:20:00,232.55,233.05,232.42,232.9,89256.0,226.0589,226.5449,225.9325,226.3991,89256.0
2021-10-19 10:30:00,232.9,232.9,231.68,231.93,108079.0,226.3991,226.3991,225.2132,225.4562,108079.0
2021-10-19 10:40:00,231.96,232.48,231.7,231.79,168492.0,225.4854,225.9909,225.2326,225.3201,168492.0
2021-10-19 10:50:00,231.79,232.03,231.64,231.83,73028.0,225.3201,225.5534,225.1743,225.359,73028.0
2021-10-19 11:00:00,231.91,232.51,231.9,232.34,98798.0,225.4368,226.02,225.427,225.8548,98798.0
2021-10-19 11:10:00,232.33,232.89,232.15,232.77,79191.0,225.845,226.3894,225.6701,226.2728,79191.0
2021-10-19 11:20:00,232.76,232.86,232.61,232.86,44396.0,226.263,226.3602,226.1172,226.3602,44396.0
2021-10-19 11:30:00,232.84,232.9,232.57,232.7,48059.0,226.3408,226.3991,226.0783,226.2047,48059.0
2021-10-19 11:40:00,232.71,232.89,232.48,232.56,43902.0,226.2144,226.3894,225.9909,226.0686,43902.0
2021-10-19 11:50:00,232.56,232.57,232.31,232.33,40961.0,226.0686,226.0783,225.8256,225.845,40961.0
2021-10-19 12:00:00,232.34,232.35,232.1,232.3,39320.0,225.8548,225.8645,225.6215,225.8159,39320.0
2021-10-19 12:10:00,232.3,232.33,232.21,232.3,22053.0,225.8159,225.845,225.7284,225.8159,22053.0
2021-10-19 12:20:00,232.27,232.44,232.24,232.39,36427.0,225.7867,225.952,225.7576,225.9034,36427.0
2021-10-19 12:30:00,232.38,232.75,232.38,232.64,55009.0,225.8936,226.2533,225.8936,226.1464,55009.0
2021-10-19 12:40:00,232.65,232.7,232.57,232.68,36281.0,226.1561,226.2047,226.0783,226.1853,36281.0
2021-10-19 12:50:00,232.67,233.11,232.63,233.07,60850.0,226.1755,226.6033,226.1367,226.5644,60850.0
2021-10-19 13:00:00,233.06,233.1,232.84,232.91,57494.0,226.5547,226.5935,226.3408,226.4088,57494.0
2021-10-19 13:10:00,232.91,233.04,232.7,232.8,42972.0,226.4088,226.5352,226.2047,226.3019,42972.0
2021-10-19 13:20:00,232.78,232.78,232.57,232.72,36367.0,226.2825,226.2825,226.0783,226.2242,36367.0
2021-10-19 13:30:00,232.72,232.82,232.64,232.71,42416.0,226.2242,226.3214,226.1464,226.2144,42416.0
2021-10-19 13:40:00,232.71,232.83,232.57,232.83,43536.0,226.2144,226.3311,226.0783,226.3311,43536.0
2021-10-19 13:50:00,232.83,233.1,232.8,233.1,53546.0,226.3311,226.5935,226.3019,226.5935,53546.0
2021-10-19 14:00:00,233.1,233.14,232.95,233.02,40378.0,226.5935,226.6324,226.4477,226.5158,40378.0
2021-10-19 14:10:00,233.03,233.09,232.93,232.95,32086.0,226.5255,226.5838,226.4283,226.4477,32086.0
2021-10-19 14:20:00,232.95,233.23,232.94,233.13,46491.0,226.4477,226.7199,226.438,226.6227,46491.0
2021-10-19 14:30:00,233.12,233.19,232.75,232.96,59859.0,226.613,226.681,226.2533,226.4575,59859.0
2021-10-19 14:40:00,232.95,233.09,232.89,233.07,60274.0,226.4477,226.5838,226.3894,226.5644,60274.0
2021-10-19 14:50:00,233.07,233.09,232.95,233.07,50106.0,226.5644,226.5838,226.4477,226.5644,50106.0
2021-10-19 15:00:00,233.06,233.64,233.03,233.42,97537.0,226.5547,227.1185,226.5255,226.9046,97537.0
2021-10-19 15:10:00,233.41,233.46,233.22,233.42,56136.0,226.8949,226.9435,226.7102,226.9046,56136.0
2021-10-19 15:20:00,233.41,233.46,233.22,233.42,51245.0,226.8949,226.9435,226.7102,226.9046,51245.0
2021-10-19 15:30:00,233.4,233.55,233.2,233.46,102230.0,226.8852,227.031,226.6908,226.9435,102230.0
2021-10-19 15:40:00,233.46,233.49,233.18,233.33,111647.0,226.9435,226.9727,226.6713,226.8171,111647.0
2021-10-19 15:50:00,233.31,233.64,233.21,233.62,292723.0,226.7977,227.1185,226.7005,227.099,292723.0
2021-10-20 09:30:00,233.46,233.8,231.9,232.66,235579.0,226.9435,227.274,225.427,226.1658,235579.0
2021-10-20 09:40:00,232.64,233.19,232.57,233.15,56114.0,226.1464,226.681,226.0783,226.6421,56114.0
2021-10-20 09:50:00,233.17,233.33,232.72,232.89,38920.0,226.6616,226.8171,226.2242,226.3894,38920.0
2021-10-20 10:00:00,232.83,232.86,232.17,232.82,48173.0,226.3311,226.3602,225.6895,226.3214,48173.0
2021-10-20 10:10:00,232.8,232.83,231.96,231.99,60679.0,226.3019,226.3311,225.4854,225.5145,60679.0
2021-10-20 10:20:00,232.04,232.5,231.94,232.05,71108.0,225.5631,226.0103,225.4659,225.5729,71108.0
2021-10-20 10:30:00,232.02,232.09,231.4,231.4,65944.0,225.5437,225.6117,224.941,224.941,65944.0
2021-10-20 10:40:00,231.39,231.97,231.33,231.75,104883.0,224.9313,225.4951,224.873,225.2812,104883.0
2021-10-20 10:50:00,231.77,231.84,231.61,231.76,37474.0,225.3007,225.3687,225.1451,225.2909,37474.0
2021-10-20 11:00:00,231.76,231.91,231.45,231.54,73692.0,225.2909,225.4368,224.9896,225.0771,73692.0
2021-10-20 11:10:00,231.52,232.18,231.44,232.17,126115.0,225.0576,225.6992,224.9799,225.6895,126115.0
2021-10-20 11:20:00,232.19,232.21,231.35,231.4,109110.0,225.7089,225.7284,224.8924,224.941,109110.0
2021-10-20 11:30:00,231.47,231.83,231.31,231.59,35631.0,225.009,225.359,224.8535,225.1257,35631.0
2021-10-20 11:40:00,231.59,231.97,231.43,231.8,34901.0,225.1257,225.4951,224.9702,225.3298,34901.0
2021-10-20 11:50:00,231.85,232.05,231.75,231.91,66920.0,225.3784,225.5729,225.2812,225.4368,66920.0
2021-10-20 12:00:00,231.92,231.95,231.73,231.93,33781.0,225.4465,225.4756,225.2618,225.4562,33781.0
2021-10-20 12:10:00,231.91,232.1,231.89,232.06,33354.0,225.4368,225.6215,225.4173,225.5826,33354.0
2021-10-20 12:20:00,232.05,232.15,231.9,232.12,34911.0,225.5729,225.6701,225.427,225.6409,34911.0
2021-10-20 12:30:00,232.12,232.29,232.09,232.25,27272.0,225.6409,225.8062,225.6117,225.7673,27272.0
2021-10-20 12:40:00,232.25,232.28,231.98,232.22,43420.0,225.7673,225.7964,225.5048,225.7381,43420.0
2021-10-20 12:50:00,232.2,232.37,232.1,232.31,54293.0,225.7187,225.8839,225.6215,225.8256,54293.0
2021-10-20 13:00:00,232.29,232.29,231.94,232.0,40497.0,225.8062,225.8062,225.4659,225.5242,40497.0
2021-10-20 13:10:00,231.99,232.09,231.54,231.56,48660.0,225.5145,225.6117,225.0771,225.0965,48660.0
2021-10-20 13:20:00,231.58,232.04,231.42,232.03,40883.0,225.116,225.5631,224.9604,225.5534,40883.0
2021-10-20 13:30:00,232.0,232.2,231.85,232.09,24939.0,225.5242,225.7187,225.3784,225.6117,24939.0
2021-10-20 13:40:00,232.11,232.13,231.85,232.03,25691.0,225.6312,225.6506,225.3784,225.5534,25691.0
2021-10-20 13:50:00,232.01,232.02,231.79,231.84,19271.0,225.534,225.5437,225.3201,225.3687,19271.0
2021-10-20 14:00:00,231.76,231.99,231.76,231.89,36751.0,225.2909,225.5145,225.2909,225.4173,36751.0
2021-10-20 14:10:00,231.87,232.25,231.87,232.11,37583.0,225.3979,225.7673,225.3979,225.6312,37583.0
2021-10-20 14:20:00,232.13,232.16,232.0,232.03,41200.0,225.6506,225.6798,225.5242,225.5534,41200.0
2021-10-20 14:30:00,232.04,232.14,232.03,232.09,26703.0,225.5631,225.6603,225.5534,225.6117,26703.0
2021-10-20 14:40:00,232.09,232.3,232.05,232.23,27034.0,225.6117,225.8159,225.5729,225.7478,27034.0
2021-10-20 14:50:00,232.23,232.37,232.18,232.22,40675.0,225.7478,225.8839,225.6992,225.7381,40675.0
2021-10-20 15:00:00,232.22,232.28,232.14,232.24,50211.0,225.7381,225.7964,225.6603,225.7576,50211.0
2021-10-20 15:10:00,232.22,232.24,232.03,232.11,44082.0,225.7381,225.7576,225.5534,225.6312,44082.0
2021-10-20 15:20:00,232.08,232.18,231.98,232.11,71522.0,225.602,225.6992,225.5048,225.6312,71522.0
2021-10-20 15:30:00,232.1,232.1,231.76,231.79,81878.0,225.6215,225.6215,225.2909,225.3201,81878.0
2021-10-20 15:40:00,231.8,231.95,231.6,231.61,133322.0,225.3298,225.4756,225.1354,225.1451,133322.0
2021-10-20 15:50:00,231.64,231.74,231.31,231.52,321307.0,225.1743,225.2715,224.8535,225.0576,321307.0
2021-10-21 09:30:00,230.7,230.83,227.02,227.24,363200.0,224.2605,224.3869,220.6833,220.8971,363200.0
2021-10-21 09:40:00,227.24,227.37,226.3,226.93,166271.0,220.8971,221.0235,219.9834,220.5958,166271.0
2021-10-21 09:50:00,226.93,228.11,226.32,227.88,346782.0,220.5958,221.7428,220.0028,221.5192,346782.0
2021-10-21 10:00:00,227.87,228.72,227.7,228.53,209011.0,221.5095,222.3358,221.3443,222.1511,209011.0
2021-10-21 10:10:00,228.52,229.05,228.01,229.02,90996.0,222.1414,222.6566,221.6456,222.6274,90996.0
2021-10-21 10:20:00,229.04,229.56,228.9,229.56,82050.0,222.6469,223.1524,222.5108,223.1524,82050.0
2021-10-21 10:30:00,229.55,229.64,229.03,229.1,70281.0,223.1426,223.2301,222.6372,222.7052,70281.0
2021-10-21 10:40:00,229.12,230.06,229.11,230.01,101311.0,222.7246,223.6384,222.7149,223.5898,101311.0
2021-10-21 10:50:00,230.06,230.37,229.85,229.87,95607.0,223.6384,223.9397,223.4343,223.4537,95607.0
2021-10-21 11:00:00,229.97,230.1,229.52,229.61,80038.0,223.5509,223.6773,223.1135,223.201,80038.0
2021-10-21 11:10:00,229.62,229.64,229.31,229.46,54610.0,223.2107,223.2301,222.9093,223.0551,54610.0
2021-10-21 11:20:00,229.41,229.58,229.08,229.23,84766.0,223.0065,223.1718,222.6858,222.8316,84766.0
2021-10-21 11:30:00,229.28,229.6,229.06,229.56,85920.0,222.8802,223.1912,222.6663,223.1524,85920.0
2021-10-21 11:40:00,229.57,229.68,229.32,229.65,33673.0,223.1621,223.269,222.9191,223.2398,33673.0
2021-10-21 11:50:00,229.67,229.67,229.11,229.15,30374.0,223.2593,223.2593,222.7149,222.7538,30374.0
2021-10-21 12:00:00,229.16,229.54,229.16,229.39,35636.0,222.7635,223.1329,222.7635,222.9871,35636.0
2021-10-21 12:10:00,229.36,229.66,229.26,229.57,30783.0,222.9579,223.2496,222.8607,223.1621,30783.0
2021-10-21 12:20:00,229.56,229.67,229.41,229.49,34884.0,223.1524,223.2593,223.0065,223.0843,34884.0
2021-10-21 12:30:00,229.45,229.69,229.4,229.52,34406.0,223.0454,223.2787,222.9968,223.1135,34406.0
2021-10-21 12:40:00,229.56,229.59,229.41,229.41,30805.0,223.1524,223.1815,223.0065,223.0065,30805.0
2021-10-21 12:50:00,229.39,229.62,229.3,229.53,32763.0,222.9871,223.2107,222.8996,223.1232,32763.0
2021-10-21 13:00:00,229.51,229.61,229.45,229.6,24386.0,223.1038,223.201,223.0454,223.1912,24386.0
2021-10-21 13:10:00,229.61,229.63,229.4,229.52,33915.0,223.201,223.2204,222.9968,223.1135,33915.0
2021-10-21 13:20:00,229.5,229.65,229.5,229.61,25532.0,223.094,223.2398,223.094,223.201,25532.0
2021-10-21 13:30:00,229.59,229.69,229.52,229.57,32620.0,223.1815,223.2787,223.1135,223.1621,32620.0
2021-10-21 13:40:00,229.58,229.62,229.4,229.45,49496.0,223.1718,223.2107,222.9968,223.0454,49496.0
2021-10-21 13:50:00,229.48,229.69,229.36,229.54,70840.0,223.0746,223.2787,222.9579,223.1329,70840.0
2021-10-21 14:00:00,229.54,229.76,229.42,229.52,69474.0,223.1329,223.3468,223.0163,223.1135,69474.0
2021-10-21 14:10:00,229.49,229.64,229.36,229.6,82766.0,223.0843,223.2301,222.9579,223.1912,82766.0
2021-10-21 14:20:00,229.59,229.65,229.31,229.31,65496.0,223.1815,223.2398,222.9093,222.9093,65496.0
2021-10-21 14:30:00,229.29,229.61,229.29,229.61,50359.0,222.8899,223.201,222.8899,223.201,50359.0
2021-10-21 14:40:00,229.6,229.65,229.51,229.58,24634.0,223.1912,223.2398,223.1038,223.1718,24634.0
2021-10-21 14:50:00,229.59,229.72,229.53,229.71,21032.0,223.1815,223.3079,223.1232,223.2982,21032.0
2021-10-21 15:00:00,229.73,229.99,229.71,229.92,32890.0,223.3176,223.5704,223.2982,223.5023,32890.0
2021-10-21 15:10:00,229.94,230.09,229.88,229.98,38370.0,223.5217,223.6676,223.4634,223.5606,38370.0
2021-10-21 15:20:00,229.98,230.16,229.92,229.95,43013.0,223.5606,223.7356,223.5023,223.5315,43013.0
2021-10-21 15:30:00,229.99,230.01,229.68,229.75,54861.0,223.5704,223.5898,223.269,223.3371,54861.0
2021-10-21 15:40:00,229.75,229.89,229.67,229.83,79500.0,223.3371,223.4731,223.2593,223.4148,79500.0
2021-10-21 15:50:00,229.82,230.34,229.66,230.23,245176.0,223.4051,223.9106,223.2496,223.8037,245176.0
2021-10-22 09:30:00,230.29,232.14,230.24,231.8,229924.0,223.862,225.6603,223.8134,225.3298,229924.0
2021-10-22 09:40:00,231.8,232.82,230.38,230.48,113206.0,225.3298,226.3214,223.9495,224.0467,113206.0
2021-10-22 09:50:00,230.44,231.5,230.11,231.34,81353.0,224.0078,225.0382,223.687,224.8827,81353.0
2021-10-22 10:00:00,231.37,231.63,231.03,231.42,57817.0,224.9118,225.1646,224.5813,224.9604,57817.0
2021-10-22 10:10:00,231.36,231.36,230.67,231.17,48744.0,224.9021,224.9021,224.2314,224.7174,48744.0
2021-10-22 10:20:00,231.13,231.18,230.75,230.99,46653.0,224.6785,224.7271,224.3091,224.5424,46653.0
2021-10-22 10:30:00,231.05,231.05,230.56,230.72,53236.0,224.6008,224.6008,224.1244,224.28,53236.0
2021-10-22 10:40:00,230.73,230.81,230.22,230.29,55894.0,224.2897,224.3675,223.7939,223.862,55894.0
2021-10-22 10:50:00,230.25,230.79,230.19,230.55,46535.0,223.8231,224.348,223.7648,224.1147,46535.0
2021-10-22 11:00:00,230.48,230.62,230.3,230.36,101102.0,224.0467,224.1828,223.8717,223.93,101102.0
2021-10-22 11:10:00,230.37,230.55,229.76,229.8,60818.0,223.9397,224.1147,223.3468,223.3857,60818.0
2021-10-22 11:20:00,229.75,229.78,229.07,229.08,75738.0,223.3371,223.3662,222.676,222.6858,75738.0
2021-10-22 11:30:00,229.01,229.51,228.75,229.11,58809.0,222.6177,223.1038,222.365,222.7149,58809.0
2021-10-22 11:40:00,229.14,229.21,228.71,228.85,44028.0,222.7441,222.8121,222.3261,222.4622,44028.0
2021-10-22 11:50:00,228.81,229.31,228.81,229.12,48324.0,222.4233,222.9093,222.4233,222.7246,48324.0
2021-10-22 12:00:00,229.1,229.57,228.82,229.38,47095.0,222.7052,223.1621,222.433,222.9774,47095.0
2021-10-22 12:10:00,229.36,229.84,229.19,229.83,33113.0,222.9579,223.4245,222.7927,223.4148,33113.0
2021-10-22 12:20:00,229.81,229.84,229.41,229.7,30901.0,223.3954,223.4245,223.0065,223.2884,30901.0
2021-10-22 12:30:00,229.69,229.81,229.59,229.79,23208.0,223.2787,223.3954,223.1815,223.3759,23208.0
2021-10-22 12:40:00,229.75,230.18,229.75,230.16,49252.0,223.3371,223.7551,223.3371,223.7356,49252.0
2021-10-22 12:50:00,230.12,230.16,229.82,229.88,28617.0,223.6967,223.7356,223.4051,223.4634,28617.0
2021-10-22 13:00:00,229.88,230.0,229.7,230.0,31207.0,223.4634,223.5801,223.2884,223.5801,31207.0
2021-10-22 13:10:00,229.99,230.17,229.84,230.09,27637.0,223.5704,223.7453,223.4245,223.6676,27637.0
2021-10-22 13:20:00,230.06,230.4,230.06,230.29,40935.0,223.6384,223.9689,223.6384,223.862,40935.0
2021-10-22 13:30:00,230.27,230.52,230.19,230.41,16258.0,223.8425,224.0856,223.7648,223.9786,16258.0
2021-10-22 13:40:00,230.38,230.46,230.22,230.35,19670.0,223.9495,224.0272,223.7939,223.9203,19670.0
2021-10-22 13:50:00,230.38,230.46,230.18,230.23,20735.0,223.9495,224.0272,223.7551,223.8037,20735.0
2021-10-22 14:00:00,230.24,230.56,230.23,230.5,23457.0,223.8134,224.1244,223.8037,224.0661,23457.0
2021-10-22 14:10:00,230.53,230.71,230.47,230.58,36051.0,224.0953,224.2703,224.037,224.1439,36051.0
2021-10-22 14:20:00,230.59,230.8,230.5,230.79,27904.0,224.1536,224.3577,224.0661,224.348,27904.0
2021-10-22 14:30:00,230.8,231.36,230.75,231.14,49853.0,224.3577,224.9021,224.3091,224.6883,49853.0
2021-10-22 14:40:00,231.17,231.2,231.05,231.15,33583.0,224.7174,224.7466,224.6008,224.698,33583.0
2021-10-22 14:50:00,231.13,231.2,230.91,230.91,52916.0,224.6785,224.7466,224.4647,224.4647,52916.0
2021-10-22 15:00:00,230.9,230.97,230.77,230.88,36871.0,224.455,224.523,224.3286,224.4355,36871.0
2021-10-22 15:10:00,230.88,230.9,230.54,230.58,48943.0,224.4355,224.455,224.105,224.1439,48943.0
2021-10-22 15:20:00,230.59,230.8,230.55,230.69,35065.0,224.1536,224.3577,224.1147,224.2508,35065.0
2021-10-22 15:30:00,230.71,231.07,230.71,230.92,43657.0,224.2703,224.6202,224.2703,224.4744,43657.0
2021-10-22 15:40:00,230.9,231.06,230.76,230.84,64736.0,224.455,224.6105,224.3189,224.3966,64736.0
2021-10-22 15:50:00,230.87,231.41,230.76,231.25,264164.0,224.4258,224.9507,224.3189,224.7952,264164.0
2021-10-25 09:30:00,233.45,234.59,232.91,234.21,354873.0,226.9338,228.042,226.4088,227.6726,354873.0
2021-10-25 09:40:00,234.28,234.86,232.95,233.53,165885.0,227.7406,228.3044,226.4477,227.0115,165885.0
2021-10-25 09:50:00,233.36,234.18,233.25,233.4,86506.0,226.8463,227.6434,226.7394,226.8852,86506.0
2021-10-25 10:00:00,233.5,233.69,232.93,233.28,92751.0,226.9824,227.1671,226.4283,226.7685,92751.0
2021-10-25 10:10:00,233.33,233.45,232.68,233.18,81877.0,226.8171,226.9338,226.1853,226.6713,81877.0
2021-10-25 10:20:00,233.16,233.22,232.54,232.78,78898.0,226.6519,226.7102,226.0492,226.2825,78898.0
2021-10-25 10:30:00,232.79,232.79,232.29,232.75,97969.0,226.2922,226.2922,225.8062,226.2533,97969.0
2021-10-25 10:40:00,232.79,233.35,232.79,232.95,63810.0,226.2922,226.8366,226.2922,226.4477,63810.0
2021-10-25 10:50:00,232.98,233.26,232.86,233.26,56350.0,226.4769,226.7491,226.3602,226.7491,56350.0
2021-10-25 11:00:00,233.25,233.77,233.16,233.69,55418.0,226.7394,227.2448,226.6519,227.1671,55418.0
2021-10-25 11:10:00,233.73,234.07,233.44,233.88,55311.0,227.206,227.5365,226.9241,227.3518,55311.0
2021-10-25 11:20:00,233.89,233.98,233.64,233.98,40494.0,227.3615,227.449,227.1185,227.449,40494.0
2021-10-25 11:30:00,233.95,233.95,233.08,233.09,76108.0,227.4198,227.4198,226.5741,226.5838,76108.0
2021-10-25 11:40:00,233.11,233.44,233.11,233.44,38956.0,226.6033,226.9241,226.6033,226.9241,38956.0
2021-10-25 11:50:00,233.45,233.54,233.27,233.32,48638.0,226.9338,227.0213,226.7588,226.8074,48638.0
2021-10-25 12:00:00,233.32,233.66,233.2,233.64,41632.0,226.8074,227.1379,226.6908,227.1185,41632.0
2021-10-25 12:10:00,233.66,233.84,233.6,233.78,41117.0,227.1379,227.3129,227.0796,227.2546,41117.0
2021-10-25 12:20:00,233.79,233.84,233.62,233.74,31966.0,227.2643,227.3129,227.099,227.2157,31966.0
2021-10-25 12:30:00,233.77,233.85,233.58,233.84,33446.0,227.2448,227.3226,227.0601,227.3129,33446.0
2021-10-25 12:40:00,233.85,233.97,233.75,233.9,45942.0,227.3226,227.4393,227.2254,227.3712,45942.0
2021-10-25 12:50:00,233.93,233.99,233.73,233.74,26534.0,227.4004,227.4587,227.206,227.2157,26534.0
2021-10-25 13:00:00,233.78,233.93,233.71,233.89,35503.0,227.2546,227.4004,227.1865,227.3615,35503.0
2021-10-25 13:10:00,233.93,234.06,233.72,233.72,41948.0,227.4004,227.5267,227.1962,227.1962,41948.0
2021-10-25 13:20:00,233.71,233.79,233.61,233.74,36003.0,227.1865,227.2643,227.0893,227.2157,36003.0
2021-10-25 13:30:00,233.75,234.1,233.67,233.8,47234.0,227.2254,227.5656,227.1476,227.274,47234.0
2021-10-25 13:40:00,233.8,234.05,233.75,233.99,50066.0,227.274,227.517,227.2254,227.4587,50066.0
2021-10-25 13:50:00,233.98,234.19,233.9,234.17,46950.0,227.449,227.6531,227.3712,227.6337,46950.0
2021-10-25 14:00:00,234.17,234.28,234.05,234.18,51722.0,227.6337,227.7406,227.517,227.6434,51722.0
2021-10-25 14:10:00,234.17,234.26,234.09,234.25,48138.0,227.6337,227.7212,227.5559,227.7114,48138.0
2021-10-25 14:20:00,234.24,234.47,234.24,234.46,76818.0,227.7017,227.9253,227.7017,227.9156,76818.0
2021-10-25 14:30:00,234.46,234.55,234.29,234.38,101356.0,227.9156,228.0031,227.7503,227.8378,101356.0
2021-10-25 14:40:00,234.37,234.61,234.37,234.6,68662.0,227.8281,228.0614,227.8281,228.0517,68662.0
2021-10-25 14:50:00,234.61,234.74,234.54,234.59,55616.0,228.0614,228.1878,227.9934,228.042,55616.0
2021-10-25 15:00:00,234.59,234.76,234.53,234.68,80073.0,228.042,228.2072,227.9836,228.1294,80073.0
2021-10-25 15:10:00,234.68,234.78,234.52,234.59,72188.0,228.1294,228.2267,227.9739,228.042,72188.0
2021-10-25 15:20:00,234.58,234.66,234.43,234.65,70829.0,228.0322,228.11,227.8864,228.1003,70829.0
2021-10-25 15:30:00,234.66,234.66,234.29,234.35,107957.0,228.11,228.11,227.7503,227.8087,107957.0
2021-10-25 15:40:00,234.36,234.4,233.81,233.85,117555.0,227.8184,227.8573,227.2837,227.3226,117555.0
2021-10-25 15:50:00,233.85,234.14,233.77,234.14,279536.0,227.3226,227.6045,227.2448,227.6045,279536.0
2021-10-26 09:30:00,235.53,236.4,235.16,235.99,316728.0,228.9557,229.8014,228.596,229.4029,316728.0
2021-10-26 09:40:00,236.08,236.96,235.25,235.39,160993.0,229.4904,230.3458,228.6835,228.8196,160993.0
2021-10-26 09:50:00,235.41,235.44,234.29,234.63,166130.0,228.8391,228.8682,227.7503,228.0808,166130.0
2021-10-26 10:00:00,234.64,234.74,234.2,234.3,152308.0,228.0906,228.1878,227.6628,227.7601,152308.0
2021-10-26 10:10:00,234.29,234.76,234.11,234.67,85868.0,227.7503,228.2072,227.5754,228.1197,85868.0
2021-10-26 10:20:00,234.68,235.28,234.4,235.02,87844.0,228.1294,228.7127,227.8573,228.46,87844.0
2021-10-26 10:30:00,234.99,235.02,234.41,234.72,65572.0,228.4308,228.46,227.867,228.1683,65572.0
2021-10-26 10:40:00,234.76,234.95,234.45,234.56,134856.0,228.2072,228.3919,227.9059,228.0128,134856.0
2021-10-26 10:50:00,234.55,235.16,234.49,234.74,101933.0,228.0031,228.596,227.9447,228.1878,101933.0
2021-10-26 11:00:00,234.71,234.91,234.43,234.57,68041.0,228.1586,228.353,227.8864,228.0225,68041.0
2021-10-26 11:10:00,234.6,234.82,234.21,234.56,128132.0,228.0517,228.2655,227.6726,228.0128,128132.0
2021-10-26 11:20:00,234.62,234.66,234.15,234.65,68979.0,228.0711,228.11,227.6142,228.1003,68979.0
2021-10-26 11:30:00,234.69,234.69,233.42,233.71,102918.0,228.1392,228.1392,226.9046,227.1865,102918.0
2021-10-26 11:40:00,233.7,233.7,233.33,233.44,73286.0,227.1768,227.1768,226.8171,226.9241,73286.0
2021-10-26 11:50:00,233.44,233.46,232.9,233.22,96160.0,226.9241,226.9435,226.3991,226.7102,96160.0
2021-10-26 12:00:00,233.19,233.28,232.5,232.62,87573.0,226.681,226.7685,226.0103,226.1269,87573.0
2021-10-26 12:10:00,232.59,232.96,232.54,232.9,68075.0,226.0978,226.4575,226.0492,226.3991,68075.0
2021-10-26 12:20:00,232.92,232.93,232.71,232.73,52494.0,226.4186,226.4283,226.2144,226.2339,52494.0
2021-10-26 12:30:00,232.75,232.87,232.57,232.62,59371.0,226.2533,226.37,226.0783,226.1269,59371.0
2021-10-26 12:40:00,232.63,232.79,232.41,232.59,72261.0,226.1367,226.2922,225.9228,226.0978,72261.0
2021-10-26 12:50:00,232.59,232.71,232.24,232.45,77501.0,226.0978,226.2144,225.7576,225.9617,77501.0
2021-10-26 13:00:00,232.44,232.44,232.05,232.2,35309.0,225.952,225.952,225.5729,225.7187,35309.0
2021-10-26 13:10:00,232.19,232.19,231.88,232.02,57644.0,225.7089,225.7089,225.4076,225.5437,57644.0
2021-10-26 13:20:00,232.01,232.17,231.67,232.05,77668.0,225.534,225.6895,225.2035,225.5729,77668.0
2021-10-26 13:30:00,232.06,232.92,232.03,232.51,124766.0,225.5826,226.4186,225.5534,226.02,124766.0
2021-10-26 13:40:00,232.51,232.68,232.32,232.33,102644.0,226.02,226.1853,225.8353,225.845,102644.0
2021-10-26 13:50:00,232.32,232.45,232.08,232.23,44632.0,225.8353,225.9617,225.602,225.7478,44632.0
2021-10-26 14:00:00,232.25,232.5,231.78,231.78,64352.0,225.7673,226.0103,225.3104,225.3104,64352.0
2021-10-26 14:10:00,231.79,231.93,231.33,231.93,108207.0,225.3201,225.4562,224.873,225.4562,108207.0
2021-10-26 14:20:00,231.9,232.07,231.67,231.71,63215.0,225.427,225.5923,225.2035,225.2423,63215.0
2021-10-26 14:30:00,231.71,231.92,231.59,231.62,66018.0,225.2423,225.4465,225.1257,225.1549,66018.0
2021-10-26 14:40:00,231.55,231.82,231.53,231.8,72061.0,225.0868,225.3493,225.0674,225.3298,72061.0
2021-10-26 14:50:00,231.84,232.39,231.79,232.37,85244.0,225.3687,225.9034,225.3201,225.8839,85244.0
2021-10-26 15:00:00,232.38,232.8,232.37,232.42,106923.0,225.8936,226.3019,225.8839,225.9325,106923.0
2021-10-26 15:10:00,232.41,232.72,232.37,232.64,84767.0,225.9228,226.2242,225.8839,226.1464,84767.0
2021-10-26 15:20:00,232.63,232.87,232.5,232.51,105631.0,226.1367,226.37,226.0103,226.02,105631.0
2021-10-26 15:30:00,232.53,232.55,231.7,232.09,175999.0,226.0395,226.0589,225.2326,225.6117,175999.0
2021-10-26 15:40:00,232.08,232.66,231.89,232.46,138707.0,225.602,226.1658,225.4173,225.9714,138707.0
2021-10-26 15:50:00,232.44,232.59,231.63,231.64,407545.0,225.952,226.0978,225.1646,225.1743,407545.0
2021-10-27 09:30:00,224.75,224.75,218.55,221.27,1769453.0,218.4766,218.4766,212.4497,215.0938,1769453.0
2021-10-27 09:40:00,221.15,223.19,220.91,221.95,885565.0,214.9771,216.9602,214.7438,215.7548,885565.0
2021-10-27 09:50:00,221.94,223.15,221.1,222.29,468020.0,215.7451,216.9213,214.9285,216.0853,468020.0
2021-10-27 10:00:00,222.23,222.8,221.9,222.32,337418.0,216.027,216.581,215.7062,216.1144,337418.0
2021-10-27 10:10:00,222.31,222.82,221.2,221.3,325052.0,216.1047,216.6005,215.0257,215.1229,325052.0
2021-10-27 10:20:00,221.28,222.71,221.16,222.15,347609.0,215.1035,216.4936,214.9868,215.9492,347609.0
2021-10-27 10:30:00,222.17,222.52,220.93,221.23,312781.0,215.9686,216.3089,214.7632,215.0549,312781.0
2021-10-27 10:40:00,221.23,221.5,220.55,220.77,310330.0,215.0549,215.3173,214.3939,214.6077,310330.0
2021-10-27 10:50:00,220.79,221.09,220.29,220.54,308274.0,214.6272,214.9188,214.1411,214.3841,308274.0
2021-10-27 11:00:00,220.46,220.79,220.27,220.48,331291.0,214.3064,214.6272,214.1217,214.3258,331291.0
2021-10-27 11:10:00,220.5,220.92,219.92,220.34,282666.0,214.3452,214.7535,213.7814,214.1897,282666.0
2021-10-27 11:20:00,220.38,220.7,219.11,219.41,237492.0,214.2286,214.5397,212.994,213.2857,237492.0
2021-10-27 11:30:00,219.41,219.67,218.5,218.94,529601.0,213.2857,213.5384,212.4011,212.8288,529601.0
2021-10-27 11:40:00,218.98,219.64,218.5,219.6,519892.0,212.8677,213.5093,212.4011,213.4704,519892.0
2021-10-27 11:50:00,219.69,219.84,219.19,219.56,231436.0,213.5579,213.7037,213.0718,213.4315,231436.0
2021-10-27 12:00:00,219.57,219.81,218.9,219.17,233729.0,213.4412,213.6745,212.7899,213.0524,233729.0
2021-10-27 12:10:00,219.16,219.53,218.95,219.3,212559.0,213.0426,213.4023,212.8385,213.1787,212559.0
2021-10-27 12:20:00,219.3,219.31,218.9,219.16,193161.0,213.1787,213.1885,212.7899,213.0426,193161.0
2021-10-27 12:30:00,219.13,219.2,218.77,219.05,267058.0,213.0135,213.0815,212.6635,212.9357,267058.0
2021-10-27 12:40:00,219.05,219.85,219.0,219.6,211092.0,212.9357,213.7134,212.8871,213.4704,211092.0
2021-10-27 12:50:00,219.6,219.68,219.07,219.31,233605.0,213.4704,213.5481,212.9552,213.1885,233605.0
2021-10-27 13:00:00,219.31,219.53,219.13,219.41,222186.0,213.1885,213.4023,213.0135,213.2857,222186.0
2021-10-27 13:10:00,219.35,220.35,219.24,220.12,332188.0,213.2273,214.1994,213.1204,213.9759,332188.0
2021-10-27 13:20:00,220.13,220.16,219.51,219.58,207523.0,213.9856,214.0147,213.3829,213.4509,207523.0
2021-10-27 13:30:00,219.54,219.66,219.3,219.6,186441.0,213.412,213.5287,213.1787,213.4704,186441.0
2021-10-27 13:40:00,219.6,219.98,219.35,219.56,193655.0,213.4704,213.8398,213.2273,213.4315,193655.0
2021-10-27 13:50:00,219.57,219.65,219.21,219.58,271068.0,213.4412,213.519,213.0913,213.4509,271068.0
2021-10-27 14:00:00,219.57,219.59,219.02,219.08,180776.0,213.4412,213.4606,212.9066,212.9649,180776.0
2021-10-27 14:10:00,219.11,219.57,219.08,219.5,230623.0,212.994,213.4412,212.9649,213.3732,230623.0
2021-10-27 14:20:00,219.5,219.55,216.38,216.99,1126114.0,213.3732,213.4218,210.3402,210.9332,1126114.0
2021-10-27 14:30:00,217.03,217.76,216.4,217.44,577298.0,210.9721,211.6817,210.3597,211.3707,577298.0
2021-10-27 14:40:00,217.47,218.14,217.31,217.99,327796.0,211.3998,212.0511,211.2443,211.9053,327796.0
2021-10-27 14:50:00,217.97,218.02,217.17,217.21,231933.0,211.8859,211.9345,211.1082,211.1471,231933.0
2021-10-27 15:00:00,217.19,217.33,216.89,216.92,237828.0,211.1276,211.2637,210.836,210.8652,237828.0
2021-10-27 15:10:00,216.9,217.07,216.63,216.68,323746.0,210.8457,211.011,210.5833,210.6319,323746.0
2021-10-27 15:20:00,216.66,216.9,216.36,216.56,554410.0,210.6124,210.8457,210.3208,210.5152,554410.0
2021-10-27 15:30:00,216.55,216.64,215.95,216.01,570559.0,210.5055,210.593,209.9222,209.9806,570559.0
2021-10-27 15:40:00,215.99,217.41,215.99,216.96,507789.0,209.9611,211.3415,209.9611,210.9041,507789.0
2021-10-27 15:50:00,216.95,217.1,215.66,215.78,1511887.0,210.8943,211.0401,209.6403,209.757,1511887.0
2021-10-28 09:30:00,219.25,219.99,214.59,215.46,1248833.0,213.1301,213.8495,208.6002,209.4459,1248833.0
2021-10-28 09:40:00,215.44,218.55,215.33,218.55,445552.0,209.4265,212.4497,209.3196,212.4497,445552.0
2021-10-28 09:50:00,218.53,218.71,215.98,216.43,358871.0,212.4302,212.6052,209.9514,210.3889,358871.0
2021-10-28 10:00:00,216.42,217.48,215.27,215.75,284873.0,210.3791,211.4095,209.2612,209.7278,284873.0
2021-10-28 10:10:00,215.77,215.92,214.67,215.14,355451.0,209.7473,209.8931,208.678,209.1349,355451.0
2021-10-28 10:20:00,215.14,215.19,213.98,214.07,303228.0,209.1349,209.1835,208.0072,208.0947,303228.0
2021-10-28 10:30:00,214.08,214.24,213.53,213.7,343826.0,208.1044,208.26,207.5698,207.7351,343826.0
2021-10-28 10:40:00,213.75,214.63,213.63,214.32,365923.0,207.7837,208.6391,207.667,208.3377,365923.0
2021-10-28 10:50:00,214.3,214.34,213.16,213.62,295430.0,208.3183,208.3572,207.2101,207.6573,295430.0
2021-10-28 11:00:00,213.63,214.05,213.25,213.35,250024.0,207.667,208.0753,207.2976,207.3948,250024.0
2021-10-28 11:10:00,213.37,213.38,212.29,212.53,644021.0,207.4143,207.424,206.3644,206.5977,644021.0
2021-10-28 11:20:00,212.53,213.11,212.24,212.7,343367.0,206.5977,207.1615,206.3158,206.763,343367.0
2021-10-28 11:30:00,212.77,213.16,212.42,212.61,291448.0,206.831,207.2101,206.4908,206.6755,291448.0
2021-10-28 11:40:00,212.59,212.84,211.92,211.94,250082.0,206.656,206.8991,206.0047,206.0242,250082.0
2021-10-28 11:50:00,211.99,212.38,211.82,212.09,192935.0,206.0728,206.4519,205.9075,206.17,192935.0
2021-10-28 12:00:00,212.08,212.85,211.81,212.8,241036.0,206.1603,206.9088,205.8978,206.8602,241036.0
2021-10-28 12:10:00,212.78,213.92,212.74,213.26,517831.0,206.8407,207.9489,206.8018,207.3073,517831.0
2021-10-28 12:20:00,213.28,213.49,212.8,212.83,224761.0,207.3268,207.5309,206.8602,206.8893,224761.0
2021-10-28 12:30:00,212.83,213.32,212.7,212.74,235448.0,206.8893,207.3657,206.763,206.8018,235448.0
2021-10-28 12:40:00,212.71,212.89,212.12,212.15,281678.0,206.7727,206.9477,206.1992,206.2283,281678.0
2021-10-28 12:50:00,212.14,212.44,212.03,212.32,219212.0,206.2186,206.5102,206.1117,206.3936,219212.0
2021-10-28 13:00:00,212.34,212.58,212.28,212.43,258748.0,206.413,206.6463,206.3547,206.5005,258748.0
2021-10-28 13:10:00,212.41,212.41,212.04,212.12,151456.0,206.4811,206.4811,206.1214,206.1992,151456.0
2021-10-28 13:20:00,212.12,212.13,211.55,211.63,249188.0,206.1992,206.2089,205.6451,205.7228,249188.0
2021-10-28 13:30:00,211.64,211.77,211.08,211.19,317060.0,205.7326,205.8589,205.1882,205.2951,317060.0
2021-10-28 13:40:00,211.19,211.32,210.88,211.09,247249.0,205.2951,205.4215,204.9938,205.1979,247249.0
2021-10-28 13:50:00,211.06,211.34,210.79,210.95,206900.0,205.1687,205.4409,204.9063,205.0618,206900.0
2021-10-28 14:00:00,210.95,211.58,210.93,211.53,209579.0,205.0618,205.6742,205.0424,205.6256,209579.0
2021-10-28 14:10:00,211.53,211.98,211.19,211.75,231788.0,205.6256,206.0631,205.2951,205.8395,231788.0
2021-10-28 14:20:00,211.74,211.79,211.22,211.35,246678.0,205.8298,205.8784,205.3243,205.4506,246678.0
2021-10-28 14:30:00,211.35,211.44,211.02,211.06,275682.0,205.4506,205.5381,205.1299,205.1687,275682.0
2021-10-28 14:40:00,211.06,211.13,210.87,211.0,284055.0,205.1687,205.2368,204.984,205.1104,284055.0
2021-10-28 14:50:00,210.98,211.15,210.13,210.18,704176.0,205.091,205.2562,204.2647,204.3133,704176.0
2021-10-28 15:00:00,210.18,211.47,210.13,210.39,653140.0,204.3133,205.5673,204.2647,204.5174,653140.0
2021-10-28 15:10:00,210.4,210.44,210.12,210.17,631455.0,204.5272,204.566,204.255,204.3036,631455.0
2021-10-28 15:20:00,210.19,210.34,209.82,210.0,796063.0,204.323,204.4688,203.9634,204.1383,796063.0
2021-10-28 15:30:00,210.0,210.63,209.75,209.85,627694.0,204.1383,204.7507,203.8953,203.9925,627694.0
2021-10-28 15:40:00,209.86,210.18,209.22,209.35,881201.0,204.0022,204.3133,203.3801,203.5065,881201.0
2021-10-28 15:50:00,209.35,210.09,209.01,209.88,1554841.0,203.5065,204.2258,203.176,204.0217,1554841.0
2021-10-29 09:30:00,209.21,213.04,208.54,212.68,1251991.0,203.3704,207.0935,202.7191,206.7435,1251991.0
2021-10-29 09:40:00,212.71,212.87,211.37,212.66,555556.0,206.7727,206.9282,205.4701,206.7241,555556.0
2021-10-29 09:50:00,212.65,212.71,211.86,212.47,520629.0,206.7144,206.7727,205.9464,206.5394,520629.0
2021-10-29 10:00:00,212.46,213.67,212.37,213.0,355722.0,206.5297,207.7059,206.4422,207.0546,355722.0
2021-10-29 10:10:00,213.03,213.43,212.54,212.73,278633.0,207.0838,207.4726,206.6074,206.7921,278633.0
2021-10-29 10:20:00,212.74,213.21,212.18,212.27,204600.0,206.8018,207.2587,206.2575,206.345,204600.0
2021-10-29 10:30:00,212.3,212.3,211.36,211.43,249955.0,206.3741,206.3741,205.4604,205.5284,249955.0
2021-10-29 10:40:00,211.43,212.67,211.41,212.59,149318.0,205.5284,206.7338,205.509,206.656,149318.0
2021-10-29 10:50:00,212.63,213.05,212.5,212.58,145202.0,206.6949,207.1032,206.5685,206.6463,145202.0
2021-10-29 11:00:00,212.59,212.98,212.5,212.86,110946.0,206.656,207.0351,206.5685,206.9185,110946.0
2021-10-29 11:10:00,212.89,213.21,212.76,213.16,174710.0,206.9477,207.2587,206.8213,207.2101,174710.0
2021-10-29 11:20:00,213.14,213.59,213.12,213.2,166475.0,207.1907,207.6281,207.1712,207.249,166475.0
2021-10-29 11:30:00,213.23,213.51,212.59,212.67,126747.0,207.2782,207.5504,206.656,206.7338,126747.0
2021-10-29 11:40:00,212.69,212.72,212.38,212.45,117150.0,206.7532,206.7824,206.4519,206.5199,117150.0
2021-10-29 11:50:00,212.42,213.04,212.26,212.79,123462.0,206.4908,207.0935,206.3352,206.8505,123462.0
2021-10-29 12:00:00,212.75,212.77,212.28,212.52,90206.0,206.8116,206.831,206.3547,206.588,90206.0
2021-10-29 12:10:00,212.54,212.74,212.43,212.7,145952.0,206.6074,206.8018,206.5005,206.763,145952.0
2021-10-29 12:20:00,212.7,213.19,212.62,212.85,112419.0,206.763,207.2393,206.6852,206.9088,112419.0
2021-10-29 12:30:00,212.87,212.95,212.52,212.73,92679.0,206.9282,207.006,206.588,206.7921,92679.0
2021-10-29 12:40:00,212.74,212.75,212.07,212.14,127699.0,206.8018,206.8116,206.1506,206.2186,127699.0
2021-10-29 12:50:00,212.14,212.19,211.45,211.55,192487.0,206.2186,206.2672,205.5479,205.6451,192487.0
2021-10-29 13:00:00,211.52,212.09,211.5,211.82,102565.0,205.6159,206.17,205.5965,205.9075,102565.0
2021-10-29 13:10:00,211.82,211.87,211.6,211.64,82196.0,205.9075,205.9561,205.6937,205.7326,82196.0
2021-10-29 13:20:00,211.65,211.81,210.98,211.03,155121.0,205.7423,205.8978,205.091,205.1396,155121.0
2021-10-29 13:30:00,211.01,211.42,211.01,211.18,72217.0,205.1201,205.5187,205.1201,205.2854,72217.0
2021-10-29 13:40:00,211.2,211.54,211.17,211.26,152446.0,205.3048,205.6353,205.2757,205.3632,152446.0
2021-10-29 13:50:00,211.27,211.83,211.15,211.83,332424.0,205.3729,205.9172,205.2562,205.9172,332424.0
2021-10-29 14:00:00,211.81,212.08,211.68,211.88,169303.0,205.8978,206.1603,205.7714,205.9659,169303.0
2021-10-29 14:10:00,211.87,212.21,211.87,212.14,125242.0,205.9561,206.2866,205.9561,206.2186,125242.0
2021-10-29 14:20:00,212.18,212.36,211.98,212.31,119449.0,206.2575,206.4325,206.0631,206.3839,119449.0
2021-10-29 14:30:00,212.32,212.46,212.17,212.24,104803.0,206.3936,206.5297,206.2478,206.3158,104803.0
2021-10-29 14:40:00,212.23,212.6,212.18,212.42,93050.0,206.3061,206.6658,206.2575,206.4908,93050.0
2021-10-29 14:50:00,212.4,212.58,212.3,212.41,106596.0,206.4713,206.6463,206.3741,206.4811,106596.0
2021-10-29 15:00:00,212.42,212.52,212.19,212.27,96949.0,206.4908,206.588,206.2672,206.345,96949.0
2021-10-29 15:10:00,212.28,212.31,211.87,212.02,201179.0,206.3547,206.3839,205.9561,206.1019,201179.0
2021-10-29 15:20:00,212.03,212.12,211.61,211.64,259975.0,206.1117,206.1992,205.7034,205.7326,259975.0
2021-10-29 15:30:00,211.63,211.68,211.26,211.27,289354.0,205.7228,205.7714,205.3632,205.3729,289354.0
2021-10-29 15:40:00,211.25,211.64,211.12,211.37,900328.0,205.3534,205.7326,205.2271,205.4701,900328.0
2021-10-29 15:50:00,211.35,211.95,211.15,211.83,605556.0,205.4506,206.0339,205.2562,205.9172,605556.0
2021-11-01 09:30:00,213.49,215.25,212.44,214.8,746176.0,207.5309,209.2418,206.5102,208.8043,746176.0
2021-11-01 09:40:00,214.75,214.87,212.99,213.67,344656.0,208.7557,208.8724,207.0449,207.7059,344656.0
2021-11-01 09:50:00,213.67,214.78,213.63,214.02,291015.0,207.7059,208.7849,207.667,208.0461,291015.0
2021-11-01 10:00:00,213.98,214.63,213.48,214.02,590710.0,208.0072,208.6391,207.5212,208.0461,590710.0
2021-11-01 10:10:00,214.01,214.77,213.94,214.75,144684.0,208.0364,208.7752,207.9684,208.7557,144684.0
2021-11-01 10:20:00,214.75,214.87,214.35,214.7,248860.0,208.7557,208.8724,208.3669,208.7071,248860.0
2021-11-01 10:30:00,214.73,214.76,213.9,214.12,223499.0,208.7363,208.7655,207.9295,208.1433,223499.0
2021-11-01 10:40:00,214.08,214.6,213.69,214.44,124562.0,208.1044,208.6099,207.7253,208.4544,124562.0
2021-11-01 10:50:00,214.43,214.54,213.56,213.96,150503.0,208.4447,208.5516,207.599,207.9878,150503.0
2021-11-01 11:00:00,213.94,214.17,213.09,213.22,184545.0,207.9684,208.1919,207.1421,207.2685,184545.0
2021-11-01 11:10:00,213.23,213.85,213.02,213.85,122184.0,207.2782,207.8809,207.074,207.8809,122184.0
2021-11-01 11:20:00,213.81,213.86,213.56,213.63,146335.0,207.842,207.8906,207.599,207.667,146335.0
2021-11-01 11:30:00,213.61,213.9,213.52,213.7,163425.0,207.6476,207.9295,207.5601,207.7351,163425.0
2021-11-01 11:40:00,213.69,213.8,213.54,213.61,116636.0,207.7253,207.8323,207.5795,207.6476,116636.0
2021-11-01 11:50:00,213.59,213.68,212.9,212.96,238748.0,207.6281,207.7156,206.9574,207.0157,238748.0
2021-11-01 12:00:00,212.96,213.04,212.62,212.63,141400.0,207.0157,207.0935,206.6852,206.6949,141400.0
2021-11-01 12:10:00,212.64,213.04,212.51,212.59,236187.0,206.7046,207.0935,206.5783,206.656,236187.0
2021-11-01 12:20:00,212.59,212.6,211.98,212.03,307727.0,206.656,206.6658,206.0631,206.1117,307727.0
2021-11-01 12:30:00,212.02,212.35,211.93,212.02,151946.0,206.1019,206.4227,206.0145,206.1019,151946.0
2021-11-01 12:40:00,212.02,212.4,211.67,212.28,193732.0,206.1019,206.4713,205.7617,206.3547,193732.0
2021-11-01 12:50:00,212.32,212.43,212.1,212.12,138748.0,206.3936,206.5005,206.1797,206.1992,138748.0
2021-11-01 13:00:00,212.14,212.86,212.06,212.22,219693.0,206.2186,206.9185,206.1408,206.2964,219693.0
2021-11-01 13:10:00,212.23,212.25,211.98,212.04,142101.0,206.3061,206.3255,206.0631,206.1214,142101.0
2021-11-01 13:20:00,212.04,212.08,211.63,211.72,174104.0,206.1214,206.1603,205.7228,205.8103,174104.0
2021-11-01 13:30:00,211.72,211.87,211.45,211.77,183920.0,205.8103,205.9561,205.5479,205.8589,183920.0
2021-11-01 13:40:00,211.75,211.87,211.51,211.84,145283.0,205.8395,205.9561,205.6062,205.927,145283.0
2021-11-01 13:50:00,211.82,211.87,211.59,211.59,184645.0,205.9075,205.9561,205.6839,205.6839,184645.0
2021-11-01 14:00:00,211.57,212.22,211.57,212.14,228138.0,205.6645,206.2964,205.6645,206.2186,228138.0
2021-11-01 14:10:00,212.14,212.14,211.82,211.85,128825.0,206.2186,206.2186,205.9075,205.9367,128825.0
2021-11-01 14:20:00,211.89,212.48,211.85,212.36,172587.0,205.9756,206.5491,205.9367,206.4325,172587.0
2021-11-01 14:30:00,212.34,212.45,212.11,212.11,148304.0,206.413,206.5199,206.1894,206.1894,148304.0
2021-11-01 14:40:00,212.11,212.38,212.01,212.06,158644.0,206.1894,206.4519,206.0922,206.1408,158644.0
2021-11-01 14:50:00,212.06,212.45,212.06,212.24,133194.0,206.1408,206.5199,206.1408,206.3158,133194.0
2021-11-01 15:00:00,212.23,212.24,211.93,211.96,173318.0,206.3061,206.3158,206.0145,206.0436,173318.0
2021-11-01 15:10:00,211.95,212.48,211.86,212.46,168464.0,206.0339,206.5491,205.9464,206.5297,168464.0
2021-11-01 15:20:00,212.45,213.37,212.4,213.35,247550.0,206.5199,207.4143,206.4713,207.3948,247550.0
2021-11-01 15:30:00,213.35,213.39,212.79,212.87,330983.0,207.3948,207.4337,206.8505,206.9282,330983.0
2021-11-01 15:40:00,212.87,213.01,212.37,212.41,257123.0,206.9282,207.0643,206.4422,206.4811,257123.0
2021-11-01 15:50:00,212.42,212.6,212.03,212.47,613819.0,206.4908,206.6658,206.1117,206.5394,613819.0
2021-11-02 09:30:00,213.16,213.35,210.52,211.48,632691.0,207.2101,207.3948,204.6438,205.577,632691.0
2021-11-02 09:40:00,211.38,211.71,210.59,210.59,198496.0,205.4798,205.8006,204.7119,204.7119,198496.0
2021-11-02 09:50:00,210.56,210.82,209.5,209.63,423224.0,204.6827,204.9354,203.6523,203.7787,423224.0
2021-11-02 10:00:00,209.66,210.04,209.2,209.65,286412.0,203.8078,204.1772,203.3607,203.7981,286412.0
2021-11-02 10:10:00,209.65,209.84,209.06,209.42,258937.0,203.7981,203.9828,203.2246,203.5745,258937.0
2021-11-02 10:20:00,209.44,210.24,208.73,208.75,403403.0,203.594,204.3716,202.9038,202.9232,403403.0
2021-11-02 10:30:00,208.75,208.96,207.91,208.18,645378.0,202.9232,203.1274,202.1067,202.3691,645378.0
2021-11-02 10:40:00,208.22,208.76,208.09,208.59,351580.0,202.408,202.9329,202.2816,202.7677,351580.0
2021-11-02 10:50:00,208.59,209.25,208.43,208.95,259823.0,202.7677,203.4093,202.6122,203.1176,259823.0
2021-11-02 11:00:00,208.95,209.34,208.63,209.06,231710.0,203.1176,203.4968,202.8066,203.2246,231710.0
2021-11-02 11:10:00,209.06,209.14,208.74,208.75,146120.0,203.2246,203.3023,202.9135,202.9232,146120.0
2021-11-02 11:20:00,208.74,209.64,208.74,209.64,201666.0,202.9135,203.7884,202.9135,203.7884,201666.0
2021-11-02 11:30:00,209.65,209.98,209.31,209.95,310380.0,203.7981,204.1189,203.4676,204.0897,310380.0
2021-11-02 11:40:00,209.9,209.93,209.12,209.15,269599.0,204.0411,204.0703,203.2829,203.3121,269599.0
2021-11-02 11:50:00,209.17,209.2,208.61,209.08,292756.0,203.3315,203.3607,202.7871,203.244,292756.0
2021-11-02 12:00:00,209.05,209.3,208.75,209.24,179762.0,203.2148,203.4579,202.9232,203.3995,179762.0
2021-11-02 12:10:00,209.23,209.65,209.21,209.62,110105.0,203.3898,203.7981,203.3704,203.7689,110105.0
2021-11-02 12:20:00,209.63,209.85,209.5,209.68,130089.0,203.7787,203.9925,203.6523,203.8273,130089.0
2021-11-02 12:30:00,209.68,209.99,209.62,209.8,157746.0,203.8273,204.1286,203.7689,203.9439,157746.0
2021-11-02 12:40:00,209.79,209.83,209.61,209.7,99444.0,203.9342,203.9731,203.7592,203.8467,99444.0
2021-11-02 12:50:00,209.71,209.76,209.26,209.32,152434.0,203.8564,203.905,203.419,203.4773,152434.0
2021-11-02 13:00:00,209.32,209.49,209.04,209.22,210439.0,203.4773,203.6426,203.2051,203.3801,210439.0
2021-11-02 13:10:00,209.21,209.41,209.11,209.17,140717.0,203.3704,203.5648,203.2732,203.3315,140717.0
2021-11-02 13:20:00,209.18,209.26,208.55,208.6,195737.0,203.3412,203.419,202.7288,202.7774,195737.0
2021-11-02 13:30:00,208.57,208.66,208.04,208.42,331540.0,202.7482,202.8357,202.233,202.6024,331540.0
2021-11-02 13:40:00,208.42,208.62,208.05,208.2,236754.0,202.6024,202.7968,202.2428,202.3886,236754.0
2021-11-02 13:50:00,208.22,208.36,208.13,208.27,137561.0,202.408,202.5441,202.3205,202.4566,137561.0
2021-11-02 14:00:00,208.27,208.27,208.01,208.09,194350.0,202.4566,202.4566,202.2039,202.2816,194350.0
2021-11-02 14:10:00,208.07,208.26,207.82,208.14,239245.0,202.2622,202.4469,202.0192,202.3302,239245.0
2021-11-02 14:20:00,208.09,208.34,207.98,208.25,155694.0,202.2816,202.5247,202.1747,202.4372,155694.0
2021-11-02 14:30:00,208.26,208.71,208.07,208.58,199009.0,202.4469,202.8843,202.2622,202.758,199009.0
2021-11-02 14:40:00,208.57,208.75,208.34,208.45,270165.0,202.7482,202.9232,202.5247,202.6316,270165.0
2021-11-02 14:50:00,208.45,208.57,208.26,208.53,299356.0,202.6316,202.7482,202.4469,202.7094,299356.0
2021-11-02 15:00:00,208.52,208.68,208.41,208.61,169132.0,202.6996,202.8552,202.5927,202.7871,169132.0
2021-11-02 15:10:00,208.61,208.93,208.56,208.85,209143.0,202.7871,203.0982,202.7385,203.0204,209143.0
2021-11-02 15:20:00,208.87,209.94,208.83,209.92,184438.0,203.0399,204.08,203.001,204.0606,184438.0
2021-11-02 15:30:00,209.93,209.98,209.33,209.56,264576.0,204.0703,204.1189,203.487,203.7106,264576.0
2021-11-02 15:40:00,209.54,209.75,209.01,209.21,242158.0,203.6912,203.8953,203.176,203.3704,242158.0
2021-11-02 15:50:00,209.21,209.44,209.07,209.14,575547.0,203.3704,203.594,203.2343,203.3023,575547.0
2021-11-03 09:30:00,209.69,209.81,208.12,208.15,541994.0,203.837,203.9536,202.3108,202.34,541994.0
2021-11-03 09:40:00,208.19,210.15,208.12,209.87,392768.0,202.3789,204.2841,202.3108,204.012,392768.0
2021-11-03 09:50:00,209.93,209.93,208.16,208.62,211891.0,204.0703,204.0703,202.3497,202.7968,211891.0
2021-11-03 10:00:00,208.65,209.07,207.6,207.8,243864.0,202.826,203.2343,201.8053,201.9997,243864.0
2021-11-03 10:10:00,207.75,208.1,207.1,207.17,307859.0,201.9511,202.2914,201.3193,201.3873,307859.0
2021-11-03 10:20:00,207.22,208.11,207.08,208.02,352957.0,201.4359,202.3011,201.2998,202.2136,352957.0
2021-11-03 10:30:00,208.03,208.31,207.73,208.0,211913.0,202.2233,202.4955,201.9317,202.1942,211913.0
2021-11-03 10:40:00,208.0,208.12,207.58,207.61,215194.0,202.1942,202.3108,201.7859,201.815,215194.0
2021-11-03 10:50:00,207.59,207.85,207.24,207.7,168606.0,201.7956,202.0483,201.4554,201.9025,168606.0
2021-11-03 11:00:00,207.64,207.67,206.74,206.83,259542.0,201.8442,201.8734,200.9693,201.0568,259542.0
2021-11-03 11:10:00,206.82,207.74,206.73,207.69,188525.0,201.0471,201.9414,200.9596,201.8928,188525.0
2021-11-03 11:20:00,207.69,208.14,207.68,208.09,114950.0,201.8928,202.3302,201.8831,202.2816,114950.0
2021-11-03 11:30:00,208.07,208.28,207.88,207.88,153543.0,202.2622,202.4663,202.0775,202.0775,153543.0
2021-11-03 11:40:00,207.88,208.0,207.56,207.7,96183.0,202.0775,202.1942,201.7664,201.9025,96183.0
2021-11-03 11:50:00,207.71,208.14,207.71,208.08,231699.0,201.9122,202.3302,201.9122,202.2719,231699.0
2021-11-03 12:00:00,208.05,208.08,207.92,208.03,98609.0,202.2428,202.2719,202.1164,202.2233,98609.0
2021-11-03 12:10:00,208.03,208.56,207.97,208.22,112997.0,202.2233,202.7385,202.165,202.408,112997.0
2021-11-03 12:20:00,208.21,208.39,208.15,208.2,172562.0,202.3983,202.5733,202.34,202.3886,172562.0
2021-11-03 12:30:00,208.19,208.42,208.1,208.31,118877.0,202.3789,202.6024,202.2914,202.4955,118877.0
2021-11-03 12:40:00,208.3,208.32,208.06,208.08,90660.0,202.4858,202.5052,202.2525,202.2719,90660.0
2021-11-03 12:50:00,208.04,208.17,207.77,207.83,48615.0,202.233,202.3594,201.9706,202.0289,48615.0
2021-11-03 13:00:00,207.86,207.88,207.61,207.72,85986.0,202.0581,202.0775,201.815,201.922,85986.0
2021-11-03 13:10:00,207.72,208.0,207.72,207.89,92527.0,201.922,202.1942,201.922,202.0872,92527.0
2021-11-03 13:20:00,207.88,208.0,207.78,207.97,77393.0,202.0775,202.1942,201.9803,202.165,77393.0
2021-11-03 13:30:00,207.97,208.05,207.73,207.73,98770.0,202.165,202.2428,201.9317,201.9317,98770.0
2021-11-03 13:40:00,207.74,207.95,207.65,207.76,55304.0,201.9414,202.1456,201.8539,201.9609,55304.0
2021-11-03 13:50:00,207.75,208.03,207.7,207.86,98285.0,201.9511,202.2233,201.9025,202.0581,98285.0
2021-11-03 14:00:00,207.85,208.15,207.69,207.93,210988.0,202.0483,202.34,201.8928,202.1261,210988.0
2021-11-03 14:10:00,207.96,208.25,207.85,208.14,173336.0,202.1553,202.4372,202.0483,202.3302,173336.0
2021-11-03 14:20:00,208.15,208.25,208.0,208.14,211527.0,202.34,202.4372,202.1942,202.3302,211527.0
2021-11-03 14:30:00,208.15,208.31,207.92,208.07,179272.0,202.34,202.4955,202.1164,202.2622,179272.0
2021-11-03 14:40:00,208.08,208.63,208.05,208.41,151525.0,202.2719,202.8066,202.2428,202.5927,151525.0
2021-11-03 14:50:00,208.43,208.64,208.21,208.25,278235.0,202.6122,202.8163,202.3983,202.4372,278235.0
2021-11-03 15:00:00,208.26,208.76,208.19,208.71,218904.0,202.4469,202.9329,202.3789,202.8843,218904.0
2021-11-03 15:10:00,208.7,208.85,208.5,208.75,170165.0,202.8746,203.0204,202.6802,202.9232,170165.0
2021-11-03 15:20:00,208.77,208.9,208.58,208.66,314870.0,202.9427,203.069,202.758,202.8357,314870.0
2021-11-03 15:30:00,208.66,208.8,208.47,208.57,385161.0,202.8357,202.9718,202.651,202.7482,385161.0
2021-11-03 15:40:00,208.57,208.68,208.48,208.56,383524.0,202.7482,202.8552,202.6608,202.7385,383524.0
2021-11-03 15:50:00,208.58,208.63,207.92,207.97,677340.0,202.758,202.8066,202.1164,202.165,677340.0
2021-11-04 09:30:00,209.16,211.38,208.53,211.3,568196.0,203.3218,205.4798,202.7094,205.402,568196.0
2021-11-04 09:40:00,211.27,212.01,210.34,211.63,286551.0,205.3729,206.0922,204.4688,205.7228,286551.0
2021-11-04 09:50:00,211.62,212.36,211.2,211.76,225229.0,205.7131,206.4325,205.3048,205.8492,225229.0
2021-11-04 10:00:00,211.8,211.8,210.57,210.63,146052.0,205.8881,205.8881,204.6924,204.7507,146052.0
2021-11-04 10:10:00,210.67,210.9,210.12,210.25,107766.0,204.7896,205.0132,204.255,204.3814,107766.0
2021-11-04 10:20:00,210.25,210.53,209.59,209.93,189818.0,204.3814,204.6535,203.7398,204.0703,189818.0
2021-11-04 10:30:00,209.92,210.06,209.5,210.06,140941.0,204.0606,204.1967,203.6523,204.1967,140941.0
2021-11-04 10:40:00,210.03,210.36,209.59,210.34,202425.0,204.1675,204.4883,203.7398,204.4688,202425.0
2021-11-04 10:50:00,210.36,210.88,209.91,210.04,337430.0,204.4883,204.9938,204.0508,204.1772,337430.0
2021-11-04 11:00:00,209.99,210.38,209.56,209.97,195785.0,204.1286,204.5077,203.7106,204.1092,195785.0
2021-11-04 11:10:00,209.94,210.0,209.09,209.5,121051.0,204.08,204.1383,203.2537,203.6523,121051.0
2021-11-04 11:20:00,209.49,209.69,208.9,208.91,176645.0,203.6426,203.837,203.069,203.0788,176645.0
2021-11-04 11:30:00,208.91,209.22,208.8,208.95,180816.0,203.0788,203.3801,202.9718,203.1176,180816.0
2021-11-04 11:40:00,208.96,209.05,208.31,208.33,179016.0,203.1274,203.2148,202.4955,202.5149,179016.0
2021-11-04 11:50:00,208.32,208.42,207.93,208.21,288937.0,202.5052,202.6024,202.1261,202.3983,288937.0
2021-11-04 12:00:00,208.21,208.81,208.19,208.77,242301.0,202.3983,202.9815,202.3789,202.9427,242301.0
2021-11-04 12:10:00,208.75,209.18,208.65,209.12,205260.0,202.9232,203.3412,202.826,203.2829,205260.0
2021-11-04 12:20:00,209.09,209.42,208.96,209.31,115221.0,203.2537,203.5745,203.1274,203.4676,115221.0
2021-11-04 12:30:00,209.31,209.78,209.23,209.69,463872.0,203.4676,203.9245,203.3898,203.837,463872.0
2021-11-04 12:40:00,209.7,209.74,209.01,209.31,143020.0,203.8467,203.8856,203.176,203.4676,143020.0
2021-11-04 12:50:00,209.31,209.46,209.12,209.13,141763.0,203.4676,203.6134,203.2829,203.2926,141763.0
2021-11-04 13:00:00,209.12,209.12,208.74,209.08,94573.0,203.2829,203.2829,202.9135,203.244,94573.0
2021-11-04 13:10:00,209.09,209.46,209.04,209.23,143072.0,203.2537,203.6134,203.2051,203.3898,143072.0
2021-11-04 13:20:00,209.21,209.23,208.69,208.77,77426.0,203.3704,203.3898,202.8649,202.9427,77426.0
2021-11-04 13:30:00,208.77,209.05,208.63,209.01,69227.0,202.9427,203.2148,202.8066,203.176,69227.0
2021-11-04 13:40:00,209.03,209.41,208.96,209.14,91492.0,203.1954,203.5648,203.1274,203.3023,91492.0
2021-11-04 13:50:00,209.15,209.52,208.93,209.51,129030.0,203.3121,203.6717,203.0982,203.662,129030.0
2021-11-04 14:00:00,209.49,209.84,209.27,209.84,133368.0,203.6426,203.9828,203.4287,203.9828,133368.0
2021-11-04 14:10:00,209.83,209.89,209.37,209.55,164125.0,203.9731,204.0314,203.5259,203.7009,164125.0
2021-11-04 14:20:00,209.58,209.6,209.22,209.36,68574.0,203.7301,203.7495,203.3801,203.5162,68574.0
2021-11-04 14:30:00,209.36,209.54,208.9,208.92,94977.0,203.5162,203.6912,203.069,203.0885,94977.0
2021-11-04 14:40:00,208.92,208.94,208.34,208.46,154807.0,203.0885,203.1079,202.5247,202.6413,154807.0
2021-11-04 14:50:00,208.46,208.71,208.19,208.28,166807.0,202.6413,202.8843,202.3789,202.4663,166807.0
2021-11-04 15:00:00,208.29,208.69,208.13,208.45,213065.0,202.4761,202.8649,202.3205,202.6316,213065.0
2021-11-04 15:10:00,208.46,208.77,208.29,208.51,196429.0,202.6413,202.9427,202.4761,202.6899,196429.0
2021-11-04 15:20:00,208.52,208.79,208.38,208.57,133690.0,202.6996,202.9621,202.5635,202.7482,133690.0
2021-11-04 15:30:00,208.56,208.7,208.16,208.19,270047.0,202.7385,202.8746,202.3497,202.3789,270047.0
2021-11-04 15:40:00,208.18,208.26,207.87,208.16,445250.0,202.3691,202.4469,202.0678,202.3497,445250.0
2021-11-04 15:50:00,208.16,208.8,207.96,208.8,586270.0,202.3497,202.9718,202.1553,202.9718,586270.0
2021-11-05 09:30:00,211.95,213.24,211.36,213.07,1092360.0,206.0339,207.2879,205.4604,207.1226,1092360.0
2021-11-05 09:40:00,213.09,214.05,212.89,213.07,520508.0,207.1421,208.0753,206.9477,207.1226,520508.0
2021-11-05 09:50:00,213.07,214.4,213.05,214.22,312226.0,207.1226,208.4155,207.1032,208.2405,312226.0
2021-11-05 10:00:00,214.17,214.88,213.67,214.25,239383.0,208.1919,208.8821,207.7059,208.2697,239383.0
2021-11-05 10:10:00,214.28,214.62,213.73,214.5,273669.0,208.2989,208.6294,207.7642,208.5127,273669.0
2021-11-05 10:20:00,214.47,215.18,214.08,215.14,319977.0,208.4836,209.1737,208.1044,209.1349,319977.0
2021-11-05 10:30:00,215.14,215.3,214.71,215.18,319261.0,209.1349,209.2904,208.7169,209.1737,319261.0
2021-11-05 10:40:00,215.18,216.11,215.15,215.8,218353.0,209.1737,210.0778,209.1446,209.7764,218353.0
2021-11-05 10:50:00,215.81,216.54,215.77,216.25,368029.0,209.7862,210.4958,209.7473,210.2139,368029.0
2021-11-05 11:00:00,216.27,217.47,216.22,216.92,498778.0,210.2333,211.3998,210.1847,210.8652,498778.0
2021-11-05 11:10:00,216.89,216.92,216.15,216.46,306597.0,210.836,210.8652,210.1167,210.418,306597.0
2021-11-05 11:20:00,216.43,216.48,215.98,216.01,203323.0,210.3889,210.4375,209.9514,209.9806,203323.0
2021-11-05 11:30:00,216.0,217.1,216.0,217.06,218739.0,209.9709,211.0401,209.9709,211.0013,218739.0
2021-11-05 11:40:00,217.02,217.19,216.74,216.87,116648.0,210.9624,211.1276,210.6902,210.8166,116648.0
2021-11-05 11:50:00,216.85,217.09,216.78,216.89,114489.0,210.7971,211.0304,210.7291,210.836,114489.0
2021-11-05 12:00:00,216.87,216.99,216.71,216.84,151257.0,210.8166,210.9332,210.661,210.7874,151257.0
2021-11-05 12:10:00,216.89,217.25,216.67,217.19,132042.0,210.836,211.186,210.6222,211.1276,132042.0
2021-11-05 12:20:00,217.19,217.63,217.18,217.26,158166.0,211.1276,211.5554,211.1179,211.1957,158166.0
2021-11-05 12:30:00,217.19,217.58,217.16,217.23,116717.0,211.1276,211.5068,211.0985,211.1665,116717.0
2021-11-05 12:40:00,217.23,217.42,217.17,217.29,144970.0,211.1665,211.3512,211.1082,211.2248,144970.0
2021-11-05 12:50:00,217.33,217.48,216.77,216.81,188140.0,211.2637,211.4095,210.7194,210.7582,188140.0
2021-11-05 13:00:00,216.78,217.04,216.57,216.79,118923.0,210.7291,210.9818,210.5249,210.7388,118923.0
2021-11-05 13:10:00,216.78,216.8,216.15,216.16,133241.0,210.7291,210.7485,210.1167,210.1264,133241.0
2021-11-05 13:20:00,216.16,216.22,215.79,215.97,196490.0,210.1264,210.1847,209.7667,209.9417,196490.0
2021-11-05 13:30:00,215.96,216.2,215.57,215.61,135472.0,209.932,210.1653,209.5529,209.5917,135472.0
2021-11-05 13:40:00,215.58,215.58,215.05,215.35,144928.0,209.5626,209.5626,209.0474,209.339,144928.0
2021-11-05 13:50:00,215.31,215.68,215.04,215.66,113491.0,209.3001,209.6598,209.0376,209.6403,113491.0
2021-11-05 14:00:00,215.65,216.11,215.56,216.05,81281.0,209.6306,210.0778,209.5431,210.0195,81281.0
2021-11-05 14:10:00,216.03,216.52,216.02,216.5,78895.0,210.0,210.4763,209.9903,210.4569,78895.0
2021-11-05 14:20:00,216.5,216.57,216.39,216.43,99693.0,210.4569,210.5249,210.35,210.3889,99693.0
2021-11-05 14:30:00,216.41,216.43,216.04,216.36,259858.0,210.3694,210.3889,210.0097,210.3208,259858.0
2021-11-05 14:40:00,216.38,216.6,216.16,216.18,129599.0,210.3402,210.5541,210.1264,210.1458,129599.0
2021-11-05 14:50:00,216.18,216.63,216.17,216.59,123361.0,210.1458,210.5833,210.1361,210.5444,123361.0
2021-11-05 15:00:00,216.61,216.65,216.31,216.31,124371.0,210.5638,210.6027,210.2722,210.2722,124371.0
2021-11-05 15:10:00,216.3,216.61,216.14,216.16,182184.0,210.2625,210.5638,210.1069,210.1264,182184.0
2021-11-05 15:20:00,216.14,216.86,216.12,216.54,436817.0,210.1069,210.8068,210.0875,210.4958,436817.0
2021-11-05 15:30:00,216.55,217.13,216.43,216.87,215768.0,210.5055,211.0693,210.3889,210.8166,215768.0
2021-11-05 15:40:00,216.86,216.87,216.19,216.22,236602.0,210.8068,210.8166,210.1555,210.1847,236602.0
2021-11-05 15:50:00,216.22,216.99,216.09,216.67,1006859.0,210.1847,210.9332,210.0583,210.6222,1006859.0
2021-11-08 09:30:00,218.37,220.75,218.15,220.11,776236.0,212.2747,214.5883,212.0608,213.9661,776236.0
2021-11-08 09:40:00,220.09,220.42,219.05,219.72,365787.0,213.9467,214.2675,212.9357,213.587,365787.0
2021-11-08 09:50:00,219.73,219.89,219.16,219.68,195210.0,213.5967,213.7523,213.0426,213.5481,195210.0
2021-11-08 10:00:00,219.69,221.0,219.65,220.9,277710.0,213.5579,214.8313,213.519,214.7341,277710.0
2021-11-08 10:10:00,220.9,221.46,220.55,220.85,232600.0,214.7341,215.2784,214.3939,214.6855,232600.0
2021-11-08 10:20:00,220.9,221.45,220.77,221.06,261596.0,214.7341,215.2687,214.6077,214.8896,261596.0
2021-11-08 10:30:00,221.07,221.61,220.36,220.81,254682.0,214.8993,215.4243,214.2092,214.6466,254682.0
2021-11-08 10:40:00,220.82,220.94,219.81,220.81,201578.0,214.6563,214.773,213.6745,214.6466,201578.0
2021-11-08 10:50:00,220.84,220.86,220.2,220.8,167934.0,214.6758,214.6952,214.0536,214.6369,167934.0
2021-11-08 11:00:00,220.82,221.08,219.72,219.78,167815.0,214.6563,214.9091,213.587,213.6453,167815.0
2021-11-08 11:10:00,219.76,219.8,219.46,219.74,106514.0,213.6259,213.6648,213.3343,213.6065,106514.0
2021-11-08 11:20:00,219.74,219.85,219.32,219.82,155642.0,213.6065,213.7134,213.1982,213.6842,155642.0
2021-11-08 11:30:00,219.77,219.91,219.32,219.4,147518.0,213.6356,213.7717,213.1982,213.2759,147518.0
2021-11-08 11:40:00,219.43,219.53,218.96,219.39,104215.0,213.3051,213.4023,212.8482,213.2662,104215.0
2021-11-08 11:50:00,219.42,219.52,219.19,219.33,101065.0,213.2954,213.3926,213.0718,213.2079,101065.0
2021-11-08 12:00:00,219.34,219.38,218.6,218.65,161423.0,213.2176,213.2565,212.4983,212.5469,161423.0
2021-11-08 12:10:00,218.65,219.51,218.62,219.5,75066.0,212.5469,213.3829,212.5177,213.3732,75066.0
2021-11-08 12:20:00,219.47,219.59,219.09,219.36,95724.0,213.344,213.4606,212.9746,213.2371,95724.0
2021-11-08 12:30:00,219.39,219.79,219.31,219.58,60065.0,213.2662,213.6551,213.1885,213.4509,60065.0
2021-11-08 12:40:00,219.59,219.84,219.52,219.66,77013.0,213.4606,213.7037,213.3926,213.5287,77013.0
2021-11-08 12:50:00,219.67,219.99,219.58,219.95,78808.0,213.5384,213.8495,213.4509,213.8106,78808.0
2021-11-08 13:00:00,219.96,220.17,219.89,219.97,74773.0,213.8203,214.0245,213.7523,213.83,74773.0
2021-11-08 13:10:00,219.97,220.16,219.94,219.95,87730.0,213.83,214.0147,213.8009,213.8106,87730.0
2021-11-08 13:20:00,219.95,220.34,219.7,219.81,98495.0,213.8106,214.1897,213.5676,213.6745,98495.0
2021-11-08 13:30:00,219.8,220.15,219.75,220.09,59203.0,213.6648,214.005,213.6162,213.9467,59203.0
2021-11-08 13:40:00,220.09,220.25,219.98,220.22,72772.0,213.9467,214.1022,213.8398,214.0731,72772.0
2021-11-08 13:50:00,220.22,220.47,220.11,220.19,139784.0,214.0731,214.3161,213.9661,214.0439,139784.0
2021-11-08 14:00:00,220.19,220.35,220.04,220.04,56113.0,214.0439,214.1994,213.8981,213.8981,56113.0
2021-11-08 14:10:00,220.02,220.27,219.96,220.27,43816.0,213.8786,214.1217,213.8203,214.1217,43816.0
2021-11-08 14:20:00,220.28,220.3,219.82,219.89,70297.0,214.1314,214.1508,213.6842,213.7523,70297.0
2021-11-08 14:30:00,219.9,220.14,219.89,220.13,54515.0,213.762,213.9953,213.7523,213.9856,54515.0
2021-11-08 14:40:00,220.15,220.25,220.0,220.03,76995.0,214.005,214.1022,213.8592,213.8884,76995.0
2021-11-08 14:50:00,220.03,220.47,219.86,220.46,101620.0,213.8884,214.3161,213.7231,214.3064,101620.0
2021-11-08 15:00:00,220.45,220.55,220.26,220.26,185263.0,214.2966,214.3939,214.1119,214.1119,185263.0
2021-11-08 15:10:00,220.28,220.59,220.27,220.5,109525.0,214.1314,214.4327,214.1217,214.3452,109525.0
2021-11-08 15:20:00,220.51,220.51,220.09,220.13,128726.0,214.355,214.355,213.9467,213.9856,128726.0
2021-11-08 15:30:00,220.14,220.25,219.98,220.0,183774.0,213.9953,214.1022,213.8398,213.8592,183774.0
2021-11-08 15:40:00,220.0,220.0,219.21,219.37,204904.0,213.8592,213.8592,213.0913,213.2468,204904.0
2021-11-08 15:50:00,219.39,220.74,219.39,220.54,925929.0,213.2662,214.5785,213.2662,214.3841,925929.0
2021-11-09 09:30:00,219.69,220.41,216.55,217.06,652660.0,213.5579,214.2578,210.5055,211.0013,652660.0
2021-11-09 09:40:00,216.98,217.28,215.9,215.99,273847.0,210.9235,211.2151,209.8736,209.9611,273847.0
2021-11-09 09:50:00,215.99,216.02,214.3,214.39,372618.0,209.9611,209.9903,208.3183,208.4058,372618.0
2021-11-09 10:00:00,214.37,214.84,213.18,213.31,357517.0,208.3864,208.8432,207.2296,207.3559,357517.0
2021-11-09 10:10:00,213.28,214.38,213.22,214.04,357905.0,207.3268,208.3961,207.2685,208.0656,357905.0
2021-11-09 10:20:00,214.01,214.72,213.51,213.51,218314.0,208.0364,208.7266,207.5504,207.5504,218314.0
2021-11-09 10:30:00,213.52,214.5,213.32,214.36,199484.0,207.5601,208.5127,207.3657,208.3766,199484.0
2021-11-09 10:40:00,214.37,215.14,214.37,215.03,188249.0,208.3864,209.1349,208.3864,209.0279,188249.0
2021-11-09 10:50:00,215.01,215.33,214.79,214.87,121545.0,209.0085,209.3196,208.7946,208.8724,121545.0
2021-11-09 11:00:00,214.89,215.24,214.59,214.99,128658.0,208.8918,209.2321,208.6002,208.989,128658.0
2021-11-09 11:10:00,214.97,215.25,214.77,214.95,141720.0,208.9696,209.2418,208.7752,208.9502,141720.0
2021-11-09 11:20:00,214.94,215.73,214.94,215.09,147009.0,208.9404,209.7084,208.9404,209.0863,147009.0
2021-11-09 11:30:00,215.1,215.2,214.6,215.05,120560.0,209.096,209.1932,208.6099,209.0474,120560.0
2021-11-09 11:40:00,215.04,215.36,214.85,215.05,93142.0,209.0376,209.3487,208.853,209.0474,93142.0
2021-11-09 11:50:00,215.09,215.12,214.12,214.17,116553.0,209.0863,209.1154,208.1433,208.1919,116553.0
2021-11-09 12:00:00,214.16,214.33,214.04,214.32,84513.0,208.1822,208.3475,208.0656,208.3377,84513.0
2021-11-09 12:10:00,214.36,214.54,214.1,214.1,73390.0,208.3766,208.5516,208.1239,208.1239,73390.0
2021-11-09 12:20:00,214.09,214.14,213.52,213.6,158369.0,208.1142,208.1628,207.5601,207.6378,158369.0
2021-11-09 12:30:00,213.58,213.69,213.29,213.63,287962.0,207.6184,207.7253,207.3365,207.667,287962.0
2021-11-09 12:40:00,213.62,214.0,213.19,213.94,140076.0,207.6573,208.0267,207.2393,207.9684,140076.0
2021-11-09 12:50:00,213.98,214.12,213.59,213.62,73387.0,208.0072,208.1433,207.6281,207.6573,73387.0
2021-11-09 13:00:00,213.64,214.33,213.62,214.09,129815.0,207.6767,208.3475,207.6573,208.1142,129815.0
2021-11-09 13:10:00,214.08,214.45,214.05,214.06,134224.0,208.1044,208.4641,208.0753,208.085,134224.0
2021-11-09 13:20:00,214.07,214.09,213.42,213.46,120235.0,208.0947,208.1142,207.4629,207.5018,120235.0
2021-11-09 13:30:00,213.47,213.62,213.31,213.52,81885.0,207.5115,207.6573,207.3559,207.5601,81885.0
2021-11-09 13:40:00,213.51,213.58,213.27,213.41,92840.0,207.5504,207.6184,207.3171,207.4531,92840.0
2021-11-09 13:50:00,213.41,213.43,213.03,213.04,126208.0,207.4531,207.4726,207.0838,207.0935,126208.0
2021-11-09 14:00:00,213.04,213.35,212.91,213.07,213683.0,207.0935,207.3948,206.9671,207.1226,213683.0
2021-11-09 14:10:00,213.11,213.3,212.93,213.14,91133.0,207.1615,207.3462,206.9865,207.1907,91133.0
2021-11-09 14:20:00,213.16,213.31,213.07,213.16,98855.0,207.2101,207.3559,207.1226,207.2101,98855.0
2021-11-09 14:30:00,213.16,213.44,213.11,213.41,132838.0,207.2101,207.4823,207.1615,207.4531,132838.0
2021-11-09 14:40:00,213.42,213.7,213.3,213.46,139809.0,207.4629,207.7351,207.3462,207.5018,139809.0
2021-11-09 14:50:00,213.47,213.61,213.15,213.59,201815.0,207.5115,207.6476,207.2004,207.6281,201815.0
2021-11-09 15:00:00,213.57,213.8,213.21,213.74,181683.0,207.6087,207.8323,207.2587,207.7739,181683.0
2021-11-09 15:10:00,213.75,213.77,213.3,213.31,154912.0,207.7837,207.8031,207.3462,207.3559,154912.0
2021-11-09 15:20:00,213.32,213.42,213.17,213.24,242880.0,207.3657,207.4629,207.2198,207.2879,242880.0
2021-11-09 15:30:00,213.23,213.56,213.2,213.42,275696.0,207.2782,207.599,207.249,207.4629,275696.0
2021-11-09 15:40:00,213.42,213.82,213.02,213.03,299290.0,207.4629,207.8517,207.074,207.0838,299290.0
2021-11-09 15:50:00,213.04,213.63,212.99,213.39,738961.0,207.0935,207.667,207.0449,207.4337,738961.0
2021-11-10 09:30:00,213.55,215.12,213.33,214.88,580775.0,207.9504,209.4792,207.7361,209.2455,580775.0
2021-11-10 09:40:00,214.93,216.11,214.85,216.04,253681.0,209.2942,210.4432,209.2163,210.3751,253681.0
2021-11-10 09:50:00,216.08,216.67,215.86,216.53,298835.0,210.414,210.9886,210.1998,210.8522,298835.0
2021-11-10 10:00:00,216.58,216.58,215.56,215.76,221032.0,210.9009,210.9009,209.9077,210.1024,221032.0
2021-11-10 10:10:00,215.8,216.95,215.46,216.7,283683.0,210.1414,211.2612,209.8103,211.0178,283683.0
2021-11-10 10:20:00,216.7,216.9,215.7,215.78,199273.0,211.0178,211.2125,210.044,210.1219,199273.0
2021-11-10 10:30:00,215.78,216.03,215.05,215.37,297843.0,210.1219,210.3653,209.411,209.7226,297843.0
2021-11-10 10:40:00,215.38,215.44,214.64,214.73,188973.0,209.7324,209.7908,209.0118,209.0994,188973.0
2021-11-10 10:50:00,214.74,215.22,214.69,214.79,103978.0,209.1092,209.5766,209.0605,209.1579,103978.0
2021-11-10 11:00:00,214.79,214.85,214.24,214.48,175087.0,209.1579,209.2163,208.6223,208.856,175087.0
2021-11-10 11:10:00,214.48,215.14,214.31,215.07,151119.0,208.856,209.4987,208.6904,209.4305,151119.0
2021-11-10 11:20:00,215.07,215.08,214.61,214.67,105557.0,209.4305,209.4403,208.9826,209.041,105557.0
2021-11-10 11:30:00,214.69,215.21,214.59,215.1,107344.0,209.0605,209.5668,208.9631,209.4597,107344.0
2021-11-10 11:40:00,215.12,215.4,214.91,215.2,112505.0,209.4792,209.7519,209.2747,209.5571,112505.0
2021-11-10 11:50:00,215.2,215.71,215.1,215.22,84313.0,209.5571,210.0537,209.4597,209.5766,84313.0
2021-11-10 12:00:00,215.25,215.93,215.25,215.91,80470.0,209.6058,210.268,209.6058,210.2485,80470.0
2021-11-10 12:10:00,215.89,216.13,215.8,215.88,107081.0,210.229,210.4627,210.1414,210.2193,107081.0
2021-11-10 12:20:00,215.91,215.97,215.39,215.41,89767.0,210.2485,210.3069,209.7421,209.7616,89767.0
2021-11-10 12:30:00,215.42,215.64,215.32,215.63,65855.0,209.7713,209.9856,209.674,209.9758,65855.0
2021-11-10 12:40:00,215.63,215.82,215.53,215.81,92393.0,209.9758,210.1608,209.8785,210.1511,92393.0
2021-11-10 12:50:00,215.78,215.96,215.73,215.84,81195.0,210.1219,210.2972,210.0732,210.1803,81195.0
2021-11-10 13:00:00,215.82,215.92,214.98,215.12,104491.0,210.1608,210.2582,209.3429,209.4792,104491.0
2021-11-10 13:10:00,215.1,215.19,214.8,214.8,59147.0,209.4597,209.5474,209.1676,209.1676,59147.0
2021-11-10 13:20:00,214.78,215.09,214.27,215.05,129308.0,209.1481,209.45,208.6515,209.411,129308.0
2021-11-10 13:30:00,215.05,215.24,214.89,215.09,76753.0,209.411,209.5961,209.2552,209.45,76753.0
2021-11-10 13:40:00,215.1,215.18,214.73,214.75,86184.0,209.4597,209.5376,209.0994,209.1189,86184.0
2021-11-10 13:50:00,214.75,214.82,214.58,214.7,104881.0,209.1189,209.1871,208.9534,209.0702,104881.0
2021-11-10 14:00:00,214.72,214.73,214.27,214.69,87927.0,209.0897,209.0994,208.6515,209.0605,87927.0
2021-11-10 14:10:00,214.69,215.2,214.64,215.11,135045.0,209.0605,209.5571,209.0118,209.4695,135045.0
2021-11-10 14:20:00,215.08,215.08,214.56,214.56,90219.0,209.4403,209.4403,208.9339,208.9339,90219.0
2021-11-10 14:30:00,214.58,214.7,214.4,214.67,126033.0,208.9534,209.0702,208.7781,209.041,126033.0
2021-11-10 14:40:00,214.67,214.97,214.44,214.96,131667.0,209.041,209.3331,208.817,209.3234,131667.0
2021-11-10 14:50:00,214.95,214.96,214.73,214.75,108870.0,209.3137,209.3234,209.0994,209.1189,108870.0
2021-11-10 15:00:00,214.77,215.68,214.74,215.61,121259.0,209.1384,210.0245,209.1092,209.9564,121259.0
2021-11-10 15:10:00,215.62,216.07,215.6,215.82,165166.0,209.9661,210.4043,209.9466,210.1608,165166.0
2021-11-10 15:20:00,215.82,215.95,215.63,215.67,132467.0,210.1608,210.2874,209.9758,210.0148,132467.0
2021-11-10 15:30:00,215.67,215.74,215.41,215.49,121616.0,210.0148,210.0829,209.7616,209.8395,121616.0
2021-11-10 15:40:00,215.49,215.6,215.06,215.16,162520.0,209.8395,209.9466,209.4208,209.5182,162520.0
2021-11-10 15:50:00,215.16,215.73,215.15,215.57,346528.0,209.5182,210.0732,209.5084,209.9174,346528.0
2021-11-11 09:30:00,216.47,216.78,212.5,212.8,577144.0,210.7938,211.0957,206.9279,207.22,577144.0
2021-11-11 09:40:00,212.84,213.07,211.26,211.35,461744.0,207.259,207.483,205.7204,205.8081,461744.0
2021-11-11 09:50:00,211.35,211.6,210.7,211.42,427235.0,205.8081,206.0515,205.1751,205.8762,427235.0
2021-11-11 10:00:00,211.39,211.51,210.98,211.06,259642.0,205.847,205.9639,205.4478,205.5257,259642.0
2021-11-11 10:10:00,211.06,211.66,210.8,211.58,247560.0,205.5257,206.1099,205.2725,206.032,247560.0
2021-11-11 10:20:00,211.61,211.72,211.15,211.33,238624.0,206.0612,206.1684,205.6133,205.7886,238624.0
2021-11-11 10:30:00,211.31,211.38,210.83,210.99,238363.0,205.7691,205.8373,205.3017,205.4575,238363.0
2021-11-11 10:40:00,210.99,211.09,210.51,210.97,320576.0,205.4575,205.5549,204.9901,205.438,320576.0
2021-11-11 10:50:00,210.98,211.12,210.8,210.84,328189.0,205.4478,205.5841,205.2725,205.3114,328189.0
2021-11-11 11:00:00,210.84,211.07,210.54,210.91,229183.0,205.3114,205.5354,205.0193,205.3796,229183.0
2021-11-11 11:10:00,210.92,211.08,210.84,210.95,295924.0,205.3893,205.5451,205.3114,205.4185,295924.0
2021-11-11 11:20:00,210.93,211.03,210.77,210.88,238673.0,205.3991,205.4965,205.2433,205.3504,238673.0
2021-11-11 11:30:00,210.89,211.24,210.81,211.11,411533.0,205.3601,205.7009,205.2822,205.5744,411533.0
2021-11-11 11:40:00,211.14,211.4,210.91,211.0,211493.0,205.6036,205.8567,205.3796,205.4672,211493.0
2021-11-11 11:50:00,211.03,211.2,210.87,210.91,169650.0,205.4965,205.662,205.3406,205.3796,169650.0
2021-11-11 12:00:00,210.91,211.04,210.82,210.95,131248.0,205.3796,205.5062,205.292,205.4185,131248.0
2021-11-11 12:10:00,210.96,211.11,210.82,210.9,324663.0,205.4283,205.5744,205.292,205.3699,324663.0
2021-11-11 12:20:00,210.91,210.95,210.63,210.77,280447.0,205.3796,205.4185,205.1069,205.2433,280447.0
2021-11-11 12:30:00,210.77,211.55,210.77,211.32,264326.0,205.2433,206.0028,205.2433,205.7788,264326.0
2021-11-11 12:40:00,211.34,211.73,211.17,211.31,177515.0,205.7983,206.1781,205.6328,205.7691,177515.0
2021-11-11 12:50:00,211.31,211.58,211.27,211.55,115247.0,205.7691,206.032,205.7302,206.0028,115247.0
2021-11-11 13:00:00,211.55,211.59,211.18,211.53,178438.0,206.0028,206.0418,205.6425,205.9833,178438.0
2021-11-11 13:10:00,211.55,211.9,211.38,211.38,168581.0,206.0028,206.3436,205.8373,205.8373,168581.0
2021-11-11 13:20:00,211.39,211.65,211.37,211.43,102803.0,205.847,206.1002,205.8275,205.886,102803.0
2021-11-11 13:30:00,211.42,211.52,211.11,211.2,138351.0,205.8762,205.9736,205.5744,205.662,138351.0
2021-11-11 13:40:00,211.18,211.23,210.66,210.75,221658.0,205.6425,205.6912,205.1362,205.2238,221658.0
2021-11-11 13:50:00,210.73,211.15,210.67,211.04,104568.0,205.2043,205.6133,205.1459,205.5062,104568.0
2021-11-11 14:00:00,211.04,211.15,210.87,210.93,127988.0,205.5062,205.6133,205.3406,205.3991,127988.0
2021-11-11 14:10:00,210.92,211.08,210.89,211.0,127033.0,205.3893,205.5451,205.3601,205.4672,127033.0
2021-11-11 14:20:00,211.01,211.13,210.82,210.88,186168.0,205.477,205.5938,205.292,205.3504,186168.0
2021-11-11 14:30:00,210.89,211.09,210.82,210.97,180900.0,205.3601,205.5549,205.292,205.438,180900.0
2021-11-11 14:40:00,210.99,211.04,210.42,210.5,260069.0,205.4575,205.5062,204.9024,204.9803,260069.0
2021-11-11 14:50:00,210.5,210.59,210.39,210.4,224835.0,204.9803,205.068,204.8732,204.883,224835.0
2021-11-11 15:00:00,210.39,210.81,210.34,210.8,201785.0,204.8732,205.2822,204.8245,205.2725,201785.0
2021-11-11 15:10:00,210.8,210.8,210.44,210.54,122701.0,205.2725,205.2725,204.9219,205.0193,122701.0
2021-11-11 15:20:00,210.54,210.58,210.3,210.32,228556.0,205.0193,205.0583,204.7856,204.8051,228556.0
2021-11-11 15:30:00,210.34,210.69,210.16,210.65,349895.0,204.8245,205.1654,204.6493,205.1264,349895.0
2021-11-11 15:40:00,210.65,210.92,210.63,210.75,250054.0,205.1264,205.3893,205.1069,205.2238,250054.0
2021-11-11 15:50:00,210.74,210.82,210.36,210.41,610830.0,205.2141,205.292,204.844,204.8927,610830.0
2021-11-12 09:30:00,211.43,213.18,211.43,212.64,556027.0,205.886,207.5901,205.886,207.0642,556027.0
2021-11-12 09:40:00,212.69,213.2,211.93,212.04,128381.0,207.1129,207.6096,206.3729,206.48,128381.0
2021-11-12 09:50:00,212.08,212.47,211.86,212.18,114222.0,206.5189,206.8987,206.3047,206.6163,114222.0
2021-11-12 10:00:00,212.16,212.96,212.0,212.79,160524.0,206.5968,207.3758,206.441,207.2103,160524.0
2021-11-12 10:10:00,212.76,212.98,212.55,212.55,137544.0,207.1811,207.3953,206.9766,206.9766,137544.0
2021-11-12 10:20:00,212.6,212.73,212.2,212.34,118673.0,207.0253,207.1519,206.6358,206.7721,118673.0
2021-11-12 10:30:00,212.34,212.5,211.9,212.04,77721.0,206.7721,206.9279,206.3436,206.48,77721.0
2021-11-12 10:40:00,212.04,212.48,212.04,212.44,72129.0,206.48,206.9084,206.48,206.8695,72129.0
2021-11-12 10:50:00,212.41,212.89,212.37,212.88,83321.0,206.8403,207.3077,206.8013,207.2979,83321.0
2021-11-12 11:00:00,212.88,213.06,212.45,212.71,100031.0,207.2979,207.4732,206.8792,207.1324,100031.0
2021-11-12 11:10:00,212.72,213.12,212.66,213.09,92445.0,207.1421,207.5316,207.0837,207.5024,92445.0
2021-11-12 11:20:00,213.09,213.22,212.71,212.76,119671.0,207.5024,207.629,207.1324,207.1811,119671.0
2021-11-12 11:30:00,212.77,213.24,212.75,212.82,158717.0,207.1908,207.6485,207.1714,207.2395,158717.0
2021-11-12 11:40:00,212.81,213.18,212.81,212.99,104940.0,207.2298,207.5901,207.2298,207.4051,104940.0
2021-11-12 11:50:00,213.02,213.4,212.97,213.28,69878.0,207.4343,207.8043,207.3856,207.6875,69878.0
2021-11-12 12:00:00,213.29,213.58,213.14,213.28,117276.0,207.6972,207.9796,207.5511,207.6875,117276.0
2021-11-12 12:10:00,213.31,213.33,212.99,213.27,89642.0,207.7167,207.7361,207.4051,207.6777,89642.0
2021-11-12 12:20:00,213.25,213.35,212.82,212.82,64077.0,207.6582,207.7556,207.2395,207.2395,64077.0
2021-11-12 12:30:00,212.82,212.84,212.51,212.55,83860.0,207.2395,207.259,206.9376,206.9766,83860.0
2021-11-12 12:40:00,212.55,212.64,212.36,212.37,61770.0,206.9766,207.0642,206.7916,206.8013,61770.0
2021-11-12 12:50:00,212.37,212.41,212.18,212.35,89652.0,206.8013,206.8403,206.6163,206.7818,89652.0
2021-11-12 13:00:00,212.35,212.37,212.01,212.05,104448.0,206.7818,206.8013,206.4508,206.4897,104448.0
2021-11-12 13:10:00,212.03,212.31,211.95,212.23,137247.0,206.4702,206.7429,206.3923,206.665,137247.0
2021-11-12 13:20:00,212.23,212.48,212.11,212.11,79749.0,206.665,206.9084,206.5481,206.5481,79749.0
2021-11-12 13:30:00,212.14,212.39,212.13,212.33,76840.0,206.5773,206.8208,206.5676,206.7624,76840.0
2021-11-12 13:40:00,212.32,212.48,212.29,212.44,50698.0,206.7526,206.9084,206.7234,206.8695,50698.0
2021-11-12 13:50:00,212.45,212.78,212.35,212.74,60929.0,206.8792,207.2006,206.7818,207.1616,60929.0
2021-11-12 14:00:00,212.75,212.97,212.72,212.78,79696.0,207.1714,207.3856,207.1421,207.2006,79696.0
2021-11-12 14:10:00,212.78,213.0,212.58,212.98,187775.0,207.2006,207.4148,207.0058,207.3953,187775.0
2021-11-12 14:20:00,212.97,213.2,212.54,212.61,93740.0,207.3856,207.6096,206.9669,207.035,93740.0
2021-11-12 14:30:00,212.64,212.64,212.33,212.41,73848.0,207.0642,207.0642,206.7624,206.8403,73848.0
2021-11-12 14:40:00,212.42,212.52,212.32,212.44,54942.0,206.85,206.9474,206.7526,206.8695,54942.0
2021-11-12 14:50:00,212.48,212.48,212.29,212.31,261011.0,206.9084,206.9084,206.7234,206.7429,261011.0
2021-11-12 15:00:00,212.35,212.5,212.31,212.49,53178.0,206.7818,206.9279,206.7429,206.9182,53178.0
2021-11-12 15:10:00,212.49,212.65,212.46,212.53,58783.0,206.9182,207.074,206.889,206.9571,58783.0
2021-11-12 15:20:00,212.53,212.8,212.52,212.55,97727.0,206.9571,207.22,206.9474,206.9766,97727.0
2021-11-12 15:30:00,212.56,212.67,212.53,212.6,142775.0,206.9863,207.0934,206.9571,207.0253,142775.0
2021-11-12 15:40:00,212.6,212.63,212.0,212.09,160689.0,207.0253,207.0545,206.441,206.5287,160689.0
2021-11-12 15:50:00,212.18,212.43,211.97,212.1,621997.0,206.6163,206.8597,206.4118,206.5384,621997.0
2021-11-15 09:30:00,213.62,216.0,213.2,215.95,499952.0,208.0185,210.3361,207.6096,210.2874,499952.0
2021-11-15 09:40:00,215.96,216.4,214.8,215.76,306012.0,210.2972,210.7256,209.1676,210.1024,306012.0
2021-11-15 09:50:00,215.76,216.2,215.03,215.54,271766.0,210.1024,210.5309,209.3916,209.8882,271766.0
2021-11-15 10:00:00,215.5,215.87,214.98,215.02,290767.0,209.8492,210.2095,209.3429,209.3818,290767.0
2021-11-15 10:10:00,215.01,215.13,214.31,214.75,222848.0,209.3721,209.4889,208.6904,209.1189,222848.0
2021-11-15 10:20:00,214.72,215.2,214.45,214.53,146848.0,209.0897,209.5571,208.8268,208.9047,146848.0
2021-11-15 10:30:00,214.51,214.61,214.13,214.3,140150.0,208.8852,208.9826,208.5152,208.6807,140150.0
2021-11-15 10:40:00,214.31,214.76,214.11,214.7,107509.0,208.6904,209.1286,208.4957,209.0702,107509.0
2021-11-15 10:50:00,214.71,214.92,214.15,214.18,125363.0,209.08,209.2844,208.5346,208.5639,125363.0
2021-11-15 11:00:00,214.16,214.53,214.15,214.37,116346.0,208.5444,208.9047,208.5346,208.7489,116346.0
2021-11-15 11:10:00,214.37,214.49,213.65,213.81,143024.0,208.7489,208.8657,208.0478,208.2036,143024.0
2021-11-15 11:20:00,213.78,213.8,213.3,213.38,177955.0,208.1743,208.1938,207.7069,207.7848,177955.0
2021-11-15 11:30:00,213.39,213.74,213.3,213.45,143776.0,207.7946,208.1354,207.7069,207.853,143776.0
2021-11-15 11:40:00,213.43,213.61,213.05,213.25,136996.0,207.8335,208.0088,207.4635,207.6582,136996.0
2021-11-15 11:50:00,213.25,213.58,213.04,213.46,106355.0,207.6582,207.9796,207.4537,207.8627,106355.0
2021-11-15 12:00:00,213.44,213.68,213.3,213.3,78806.0,207.8433,208.077,207.7069,207.7069,78806.0
2021-11-15 12:10:00,213.31,213.33,212.9,212.98,119583.0,207.7167,207.7361,207.3174,207.3953,119583.0
2021-11-15 12:20:00,213.06,213.23,212.75,213.2,70115.0,207.4732,207.6388,207.1714,207.6096,70115.0
2021-11-15 12:30:00,213.19,213.38,212.99,213.09,91010.0,207.5998,207.7848,207.4051,207.5024,91010.0
2021-11-15 12:40:00,213.07,213.25,212.89,213.1,139857.0,207.483,207.6582,207.3077,207.5122,139857.0
2021-11-15 12:50:00,213.12,213.27,213.02,213.21,107054.0,207.5316,207.6777,207.4343,207.6193,107054.0
2021-11-15 13:00:00,213.21,213.26,212.96,213.05,101289.0,207.6193,207.668,207.3758,207.4635,101289.0
2021-11-15 13:10:00,213.04,213.32,212.95,212.98,95759.0,207.4537,207.7264,207.3661,207.3953,95759.0
2021-11-15 13:20:00,213.0,213.27,212.9,213.22,85028.0,207.4148,207.6777,207.3174,207.629,85028.0
2021-11-15 13:30:00,213.21,213.25,213.05,213.07,79472.0,207.6193,207.6582,207.4635,207.483,79472.0
2021-11-15 13:40:00,213.09,213.22,213.01,213.05,79296.0,207.5024,207.629,207.4245,207.4635,79296.0
2021-11-15 13:50:00,213.06,213.17,212.92,212.92,88727.0,207.4732,207.5803,207.3369,207.3369,88727.0
2021-11-15 14:00:00,212.93,212.94,212.36,212.5,184645.0,207.3466,207.3564,206.7916,206.9279,184645.0
2021-11-15 14:10:00,212.48,212.51,212.1,212.14,108027.0,206.9084,206.9376,206.5384,206.5773,108027.0
2021-11-15 14:20:00,212.14,212.29,211.81,211.97,191674.0,206.5773,206.7234,206.256,206.4118,191674.0
2021-11-15 14:30:00,211.97,212.34,211.92,212.3,85829.0,206.4118,206.7721,206.3631,206.7331,85829.0
2021-11-15 14:40:00,212.31,212.63,212.25,212.27,135328.0,206.7429,207.0545,206.6845,206.7039,135328.0
2021-11-15 14:50:00,212.28,212.43,211.96,211.97,133158.0,206.7137,206.8597,206.4021,206.4118,133158.0
2021-11-15 15:00:00,211.97,212.14,211.89,211.92,162247.0,206.4118,206.5773,206.3339,206.3631,162247.0
2021-11-15 15:10:00,211.9,212.33,211.88,212.22,127237.0,206.3436,206.7624,206.3242,206.6552,127237.0
2021-11-15 15:20:00,212.23,212.72,212.12,212.7,209400.0,206.665,207.1421,206.5579,207.1227,209400.0
2021-11-15 15:30:00,212.7,213.11,212.68,213.0,199314.0,207.1227,207.5219,207.1032,207.4148,199314.0
2021-11-15 15:40:00,213.0,213.0,212.48,212.6,172051.0,207.4148,207.4148,206.9084,207.0253,172051.0
2021-11-15 15:50:00,212.6,212.64,212.23,212.32,551031.0,207.0253,207.0642,206.665,206.7526,551031.0
2021-11-16 09:30:00,212.16,214.19,211.66,213.75,435416.0,206.5968,208.5736,206.1099,208.1451,435416.0
2021-11-16 09:40:00,213.78,214.06,213.08,213.13,124850.0,208.1743,208.447,207.4927,207.5414,124850.0
2021-11-16 09:50:00,213.25,213.9,213.09,213.5,128190.0,207.6582,208.2912,207.5024,207.9017,128190.0
2021-11-16 10:00:00,213.55,213.88,213.32,213.45,159672.0,207.9504,208.2717,207.7264,207.853,159672.0
2021-11-16 10:10:00,213.49,213.69,213.2,213.27,87798.0,207.8919,208.0867,207.6096,207.6777,87798.0
2021-11-16 10:20:00,213.29,213.5,212.88,212.93,139228.0,207.6972,207.9017,207.2979,207.3466,139228.0
2021-11-16 10:30:00,212.93,213.07,212.5,212.57,97249.0,207.3466,207.483,206.9279,206.9961,97249.0
2021-11-16 10:40:00,212.54,212.64,212.18,212.41,117684.0,206.9669,207.0642,206.6163,206.8403,117684.0
2021-11-16 10:50:00,212.41,212.42,212.0,212.15,138324.0,206.8403,206.85,206.441,206.5871,138324.0
2021-11-16 11:00:00,212.15,212.86,212.13,212.84,98405.0,206.5871,207.2785,206.5676,207.259,98405.0
2021-11-16 11:10:00,212.86,213.07,212.85,213.06,96687.0,207.2785,207.483,207.2687,207.4732,96687.0
2021-11-16 11:20:00,213.05,213.26,213.02,213.15,56558.0,207.4635,207.668,207.4343,207.5609,56558.0
2021-11-16 11:30:00,213.14,213.49,213.11,213.35,62749.0,207.5511,207.8919,207.5219,207.7556,62749.0
2021-11-16 11:40:00,213.39,213.65,213.35,213.41,88932.0,207.7946,208.0478,207.7556,207.814,88932.0
2021-11-16 11:50:00,213.38,213.45,213.11,213.16,70703.0,207.7848,207.853,207.5219,207.5706,70703.0
2021-11-16 12:00:00,213.2,213.38,213.09,213.27,65204.0,207.6096,207.7848,207.5024,207.6777,65204.0
2021-11-16 12:10:00,213.31,214.07,213.18,214.05,119602.0,207.7167,208.4567,207.5901,208.4373,119602.0
2021-11-16 12:20:00,214.02,214.21,213.84,214.18,90977.0,208.408,208.5931,208.2328,208.5639,90977.0
2021-11-16 12:30:00,214.2,214.81,214.11,214.74,123525.0,208.5833,209.1773,208.4957,209.1092,123525.0
2021-11-16 12:40:00,214.75,214.98,214.61,214.61,98434.0,209.1189,209.3429,208.9826,208.9826,98434.0
2021-11-16 12:50:00,214.61,214.73,214.46,214.73,88896.0,208.9826,209.0994,208.8365,209.0994,88896.0
2021-11-16 13:00:00,214.73,214.97,214.68,214.89,69864.0,209.0994,209.3331,209.0507,209.2552,69864.0
2021-11-16 13:10:00,214.87,215.1,214.86,215.02,87689.0,209.2358,209.4597,209.226,209.3818,87689.0
2021-11-16 13:20:00,215.03,215.11,214.83,215.1,105917.0,209.3916,209.4695,209.1968,209.4597,105917.0
2021-11-16 13:30:00,215.09,215.49,215.09,215.25,113479.0,209.45,209.8395,209.45,209.6058,113479.0
2021-11-16 13:40:00,215.25,215.44,215.15,215.36,68984.0,209.6058,209.7908,209.5084,209.7129,68984.0
2021-11-16 13:50:00,215.36,215.51,215.34,215.43,72660.0,209.7129,209.859,209.6934,209.7811,72660.0
2021-11-16 14:00:00,215.43,215.48,215.2,215.25,63125.0,209.7811,209.8298,209.5571,209.6058,63125.0
2021-11-16 14:10:00,215.25,215.37,215.12,215.37,95363.0,209.6058,209.7226,209.4792,209.7226,95363.0
2021-11-16 14:20:00,215.36,215.55,215.23,215.54,122854.0,209.7129,209.8979,209.5863,209.8882,122854.0
2021-11-16 14:30:00,215.54,215.65,215.19,215.24,117688.0,209.8882,209.9953,209.5474,209.5961,117688.0
2021-11-16 14:40:00,215.24,215.52,215.09,215.4,90162.0,209.5961,209.8687,209.45,209.7519,90162.0
2021-11-16 14:50:00,215.42,215.45,215.04,215.09,96110.0,209.7713,209.8006,209.4013,209.45,96110.0
2021-11-16 15:00:00,215.1,215.13,214.71,214.76,134105.0,209.4597,209.4889,209.08,209.1286,134105.0
2021-11-16 15:10:00,214.76,214.96,214.69,214.9,64495.0,209.1286,209.3234,209.0605,209.265,64495.0
2021-11-16 15:20:00,214.9,215.07,214.61,214.76,193141.0,209.265,209.4305,208.9826,209.1286,193141.0
2021-11-16 15:30:00,214.75,215.52,214.73,215.32,288467.0,209.1189,209.8687,209.0994,209.674,288467.0
2021-11-16 15:40:00,215.32,215.45,214.99,215.16,180281.0,209.674,209.8006,209.3526,209.5182,180281.0
2021-11-16 15:50:00,215.16,215.64,214.99,215.29,672335.0,209.5182,209.9856,209.3526,209.6447,672335.0
2021-11-17 09:30:00,205.84,207.31,203.41,204.25,2551280.0,200.4425,201.874,198.0763,198.8942,2551280.0
2021-11-17 09:40:00,204.24,204.68,203.6,204.09,1418902.0,198.8845,199.313,198.2613,198.7384,1418902.0
2021-11-17 09:50:00,204.08,204.36,202.8,203.97,2160226.0,198.7287,199.0013,197.4823,198.6216,2160226.0
2021-11-17 10:00:00,203.95,204.99,203.41,203.54,1512048.0,198.6021,199.6148,198.0763,198.2029,1512048.0
2021-11-17 10:10:00,203.54,203.95,202.85,203.82,929133.0,198.2029,198.6021,197.5309,198.4755,929133.0
2021-11-17 10:20:00,203.81,204.15,203.27,203.97,688970.0,198.4658,198.7969,197.9399,198.6216,688970.0
2021-11-17 10:30:00,204.0,204.24,203.8,203.84,580000.0,198.6508,198.8845,198.456,198.495,580000.0
2021-11-17 10:40:00,203.87,204.05,203.6,203.81,552097.0,198.5242,198.6995,198.2613,198.4658,552097.0
2021-11-17 10:50:00,203.8,204.0,203.17,203.76,663375.0,198.456,198.6508,197.8426,198.4171,663375.0
2021-11-17 11:00:00,203.72,203.91,203.54,203.71,386558.0,198.3781,198.5631,198.2029,198.3684,386558.0
2021-11-17 11:10:00,203.73,204.0,203.42,203.42,606013.0,198.3879,198.6508,198.086,198.086,606013.0
2021-11-17 11:20:00,203.42,203.63,203.13,203.53,450661.0,198.086,198.2905,197.8036,198.1931,450661.0
2021-11-17 11:30:00,203.5,203.61,202.85,203.5,413764.0,198.1639,198.271,197.5309,198.1639,413764.0
2021-11-17 11:40:00,203.49,203.78,203.0,203.26,499684.0,198.1542,198.4366,197.677,197.9302,499684.0
2021-11-17 11:50:00,203.27,203.91,203.21,203.85,1063025.0,197.9399,198.5631,197.8815,198.5047,1063025.0
2021-11-17 12:00:00,203.87,204.49,203.8,204.47,799974.0,198.5242,199.1279,198.456,199.1085,799974.0
2021-11-17 12:10:00,204.47,204.84,204.15,204.25,616357.0,199.1085,199.4688,198.7969,198.8942,616357.0
2021-11-17 12:20:00,204.27,204.45,203.51,203.94,498809.0,198.9137,199.089,198.1736,198.5924,498809.0
2021-11-17 12:30:00,203.95,204.07,203.33,203.9,367261.0,198.6021,198.719,197.9984,198.5534,367261.0
2021-11-17 12:40:00,203.87,203.91,203.05,203.34,285388.0,198.5242,198.5631,197.7257,198.0081,285388.0
2021-11-17 12:50:00,203.33,203.34,202.71,203.11,365176.0,197.9984,198.0081,197.3946,197.7841,365176.0
2021-11-17 13:00:00,203.11,203.57,202.81,203.5,258288.0,197.7841,198.2321,197.492,198.1639,258288.0
2021-11-17 13:10:00,203.5,203.52,202.98,203.2,231401.0,198.1639,198.1834,197.6575,197.8718,231401.0
2021-11-17 13:20:00,203.16,203.39,202.63,202.7,255964.0,197.8328,198.0568,197.3167,197.3849,255964.0
2021-11-17 13:30:00,202.67,202.7,200.67,201.64,859713.0,197.3557,197.3849,195.4081,196.3527,859713.0
2021-11-17 13:40:00,201.64,202.1,201.42,201.9,381135.0,196.3527,196.8006,196.1384,196.6059,381135.0
2021-11-17 13:50:00,201.95,202.49,201.81,201.85,389025.0,196.6545,197.1804,196.5182,196.5572,389025.0
2021-11-17 14:00:00,201.86,202.24,201.55,202.12,371241.0,196.5669,196.9369,196.265,196.8201,371241.0
2021-11-17 14:10:00,202.15,202.71,199.85,200.75,1423195.0,196.8493,197.3946,194.6096,195.486,1423195.0
2021-11-17 14:20:00,200.75,200.82,199.46,199.67,1363745.0,195.486,195.5542,194.2298,194.4343,1363745.0
2021-11-17 14:30:00,199.62,201.74,199.62,201.43,852644.0,194.3856,196.4501,194.3856,196.1482,852644.0
2021-11-17 14:40:00,201.38,202.92,201.32,202.86,440985.0,196.0995,197.5991,196.0411,197.5407,440985.0
2021-11-17 14:50:00,202.9,203.21,202.65,202.95,483527.0,197.5796,197.8815,197.3362,197.6283,483527.0
2021-11-17 15:00:00,202.95,203.07,202.52,202.99,416763.0,197.6283,197.7452,197.2096,197.6673,416763.0
2021-11-17 15:10:00,202.97,203.71,202.86,203.43,367584.0,197.6478,198.3684,197.5407,198.0957,367584.0
2021-11-17 15:20:00,203.44,203.99,203.35,203.82,560041.0,198.1055,198.6411,198.0178,198.4755,560041.0
2021-11-17 15:30:00,203.83,204.19,203.13,204.13,474931.0,198.4852,198.8358,197.8036,198.7774,474931.0
2021-11-17 15:40:00,204.13,204.9,204.06,204.6,716718.0,198.7774,199.5272,198.7092,199.2351,716718.0
2021-11-17 15:50:00,204.61,206.15,204.57,205.04,1283475.0,199.2448,200.7444,199.2058,199.6635,1283475.0
2021-11-18 09:30:00,206.46,207.87,203.2,203.59,1306573.0,201.0463,202.4193,197.8718,198.2515,1306573.0
2021-11-18 09:40:00,203.55,206.0,203.51,204.7,511495.0,198.2126,200.5983,198.1736,199.3324,511495.0
2021-11-18 09:50:00,204.72,205.49,204.22,204.86,354808.0,199.3519,200.1017,198.865,199.4882,354808.0
2021-11-18 10:00:00,204.88,204.94,202.24,202.43,456847.0,199.5077,199.5661,196.9369,197.122,456847.0
2021-11-18 10:10:00,202.39,202.99,201.86,202.41,338791.0,197.083,197.6673,196.5669,197.1025,338791.0
2021-11-18 10:20:00,202.29,202.85,201.7,202.05,352732.0,196.9856,197.5309,196.4111,196.7519,352732.0
2021-11-18 10:30:00,202.0,202.83,201.81,202.55,263837.0,196.7032,197.5115,196.5182,197.2388,263837.0
2021-11-18 10:40:00,202.55,202.59,201.49,201.95,390422.0,197.2388,197.2778,196.2066,196.6545,390422.0
2021-11-18 10:50:00,201.95,202.04,201.47,201.91,368525.0,196.6545,196.7422,196.1871,196.6156,368525.0
2021-11-18 11:00:00,201.89,202.03,201.58,201.75,202771.0,196.5961,196.7324,196.2942,196.4598,202771.0
2021-11-18 11:10:00,201.73,202.02,201.47,201.57,240115.0,196.4403,196.7227,196.1871,196.2845,240115.0
2021-11-18 11:20:00,201.54,201.91,201.51,201.85,156019.0,196.2553,196.6156,196.2261,196.5572,156019.0
2021-11-18 11:30:00,201.88,202.37,201.84,201.93,229497.0,196.5864,197.0635,196.5474,196.6351,229497.0
2021-11-18 11:40:00,201.96,202.22,201.76,202.19,190434.0,196.6643,196.9175,196.4695,196.8883,190434.0
2021-11-18 11:50:00,202.19,202.2,201.27,201.31,272178.0,196.8883,196.898,195.9924,196.0313,272178.0
2021-11-18 12:00:00,201.3,202.17,201.27,202.0,301512.0,196.0216,196.8688,195.9924,196.7032,301512.0
2021-11-18 12:10:00,202.01,202.74,202.01,202.66,205361.0,196.713,197.4238,196.713,197.3459,205361.0
2021-11-18 12:20:00,202.67,202.7,202.23,202.33,224742.0,197.3557,197.3849,196.9272,197.0246,224742.0
2021-11-18 12:30:00,202.33,202.85,202.3,202.79,457237.0,197.0246,197.5309,196.9954,197.4725,457237.0
2021-11-18 12:40:00,202.83,203.01,202.63,202.71,164562.0,197.5115,197.6867,197.3167,197.3946,164562.0
2021-11-18 12:50:00,202.73,203.04,202.7,202.87,133002.0,197.4141,197.716,197.3849,197.5504,133002.0
2021-11-18 13:00:00,202.87,203.31,202.86,203.22,106219.0,197.5504,197.9789,197.5407,197.8912,106219.0
2021-11-18 13:10:00,203.21,203.4,202.68,202.76,182107.0,197.8815,198.0665,197.3654,197.4433,182107.0
2021-11-18 13:20:00,202.77,203.03,202.67,203.01,177595.0,197.453,197.7062,197.3557,197.6867,177595.0
2021-11-18 13:30:00,203.0,203.46,202.88,203.42,195041.0,197.677,198.1249,197.5602,198.086,195041.0
2021-11-18 13:40:00,203.41,203.71,203.32,203.67,85402.0,198.0763,198.3684,197.9886,198.3294,85402.0
2021-11-18 13:50:00,203.67,203.85,203.45,203.83,123717.0,198.3294,198.5047,198.1152,198.4852,123717.0
2021-11-18 14:00:00,203.83,203.88,203.53,203.62,122658.0,198.4852,198.5339,198.1931,198.2808,122658.0
2021-11-18 14:10:00,203.58,203.71,203.39,203.53,95690.0,198.2418,198.3684,198.0568,198.1931,95690.0
2021-11-18 14:20:00,203.52,203.71,203.15,203.36,220157.0,198.1834,198.3684,197.8231,198.0276,220157.0
2021-11-18 14:30:00,203.36,203.95,203.24,203.92,153065.0,198.0276,198.6021,197.9107,198.5729,153065.0
2021-11-18 14:40:00,203.95,204.24,203.9,204.22,177892.0,198.6021,198.8845,198.5534,198.865,177892.0
2021-11-18 14:50:00,204.2,204.27,203.9,204.08,167001.0,198.8455,198.9137,198.5534,198.7287,167001.0
2021-11-18 15:00:00,204.06,204.18,203.72,204.16,229367.0,198.7092,198.8261,198.3781,198.8066,229367.0
2021-11-18 15:10:00,204.15,204.34,203.99,204.15,162010.0,198.7969,198.9819,198.6411,198.7969,162010.0
2021-11-18 15:20:00,204.15,204.53,204.15,204.27,151674.0,198.7969,199.1669,198.7969,198.9137,151674.0
2021-11-18 15:30:00,204.25,204.58,203.95,204.0,260509.0,198.8942,199.2156,198.6021,198.6508,260509.0
2021-11-18 15:40:00,204.0,204.34,203.62,203.62,424128.0,198.6508,198.9819,198.2808,198.2808,424128.0
2021-11-18 15:50:00,203.62,203.75,203.15,203.28,806134.0,198.2808,198.4073,197.8231,197.9497,806134.0
2021-11-19 09:30:00,202.04,203.33,200.46,203.23,1328721.0,196.7422,197.9984,195.2036,197.901,1328721.0
2021-11-19 09:40:00,203.29,203.5,201.51,201.77,361984.0,197.9594,198.1639,196.2261,196.4793,361984.0
2021-11-19 09:50:00,201.74,202.05,201.4,201.7,282862.0,196.4501,196.7519,196.119,196.4111,282862.0
2021-11-19 10:00:00,201.69,201.83,200.89,201.44,231061.0,196.4014,196.5377,195.6223,196.1579,231061.0
2021-11-19 10:10:00,201.4,201.64,200.96,200.97,215311.0,196.119,196.3527,195.6905,195.7002,215311.0
2021-11-19 10:20:00,200.97,201.38,200.66,201.1,313822.0,195.7002,196.0995,195.3984,195.8268,313822.0
2021-11-19 10:30:00,201.1,201.42,200.8,200.85,199431.0,195.8268,196.1384,195.5347,195.5834,199431.0
2021-11-19 10:40:00,200.85,201.18,200.72,200.98,255255.0,195.5834,195.9047,195.4568,195.71,255255.0
2021-11-19 10:50:00,200.99,201.16,200.71,200.88,240703.0,195.7197,195.8853,195.4471,195.6126,240703.0
2021-11-19 11:00:00,200.88,201.38,200.8,201.05,153328.0,195.6126,196.0995,195.5347,195.7781,153328.0
2021-11-19 11:10:00,201.05,201.37,200.94,201.34,190270.0,195.7781,196.0898,195.671,196.0605,190270.0
2021-11-19 11:20:00,201.34,201.59,200.9,201.5,163408.0,196.0605,196.304,195.6321,196.2163,163408.0
2021-11-19 11:30:00,201.53,201.65,201.41,201.53,125188.0,196.2456,196.3624,196.1287,196.2456,125188.0
2021-11-19 11:40:00,201.53,202.17,201.4,201.94,124499.0,196.2456,196.8688,196.119,196.6448,124499.0
2021-11-19 11:50:00,201.94,202.17,201.77,201.81,123441.0,196.6448,196.8688,196.4793,196.5182,123441.0
2021-11-19 12:00:00,201.83,202.48,201.75,202.15,647162.0,196.5377,197.1706,196.4598,196.8493,647162.0
2021-11-19 12:10:00,202.16,202.16,201.69,201.72,173689.0,196.859,196.859,196.4014,196.4306,173689.0
2021-11-19 12:20:00,201.75,201.75,201.36,201.62,126952.0,196.4598,196.4598,196.08,196.3332,126952.0
2021-11-19 12:30:00,201.67,201.7,201.3,201.39,132157.0,196.3819,196.4111,196.0216,196.1092,132157.0
2021-11-19 12:40:00,201.4,201.4,200.51,200.53,231755.0,196.119,196.119,195.2523,195.2718,231755.0
2021-11-19 12:50:00,200.56,200.85,200.46,200.65,378053.0,195.301,195.5834,195.2036,195.3886,378053.0
2021-11-19 13:00:00,200.69,203.18,200.57,201.04,995674.0,195.4276,197.8523,195.3107,195.7684,995674.0
2021-11-19 13:10:00,201.07,201.5,200.74,201.33,549847.0,195.7976,196.2163,195.4763,196.0508,549847.0
2021-11-19 13:20:00,201.38,201.42,200.58,200.86,546037.0,196.0995,196.1384,195.3205,195.5931,546037.0
2021-11-19 13:30:00,200.86,201.11,200.24,200.37,206226.0,195.5931,195.8366,194.9894,195.116,206226.0
2021-11-19 13:40:00,200.32,201.07,200.29,200.67,237820.0,195.0673,195.7976,195.0381,195.4081,237820.0
2021-11-19 13:50:00,200.64,201.05,200.64,200.88,213729.0,195.3789,195.7781,195.3789,195.6126,213729.0
2021-11-19 14:00:00,200.88,200.99,200.66,200.7,194778.0,195.6126,195.7197,195.3984,195.4373,194778.0
2021-11-19 14:10:00,200.69,200.82,200.45,200.48,231148.0,195.4276,195.5542,195.1939,195.2231,231148.0
2021-11-19 14:20:00,200.48,200.52,200.26,200.32,180938.0,195.2231,195.262,195.0089,195.0673,180938.0
2021-11-19 14:30:00,200.35,200.4,199.89,200.01,386946.0,195.0965,195.1452,194.6486,194.7654,386946.0
2021-11-19 14:40:00,200.0,200.25,199.86,200.2,294700.0,194.7557,194.9991,194.6193,194.9504,294700.0
2021-11-19 14:50:00,200.21,200.29,200.02,200.03,212596.0,194.9602,195.0381,194.7752,194.7849,212596.0
2021-11-19 15:00:00,200.05,200.27,199.86,200.07,245868.0,194.8044,195.0186,194.6193,194.8238,245868.0
2021-11-19 15:10:00,200.07,200.28,199.85,200.0,216171.0,194.8238,195.0283,194.6096,194.7557,216171.0
2021-11-19 15:20:00,200.0,200.22,199.98,200.14,254508.0,194.7557,194.9699,194.7362,194.892,254508.0
2021-11-19 15:30:00,200.13,200.48,200.08,200.32,334396.0,194.8823,195.2231,194.8336,195.0673,334396.0
2021-11-19 15:40:00,200.32,200.52,199.92,200.09,494802.0,195.0673,195.262,194.6778,194.8433,494802.0
2021-11-19 15:50:00,200.09,201.11,199.93,200.94,870898.0,194.8433,195.8366,194.6875,195.671,870898.0
2021-11-22 09:30:00,200.0,201.7,198.8,200.74,1289529.0,194.7557,196.4111,193.5871,195.4763,1289529.0
2021-11-22 09:40:00,200.75,201.18,199.83,200.12,373604.0,195.486,195.9047,194.5901,194.8725,373604.0
2021-11-22 09:50:00,200.15,200.66,199.81,200.28,351925.0,194.9017,195.3984,194.5707,195.0283,351925.0
2021-11-22 10:00:00,200.34,200.82,199.73,199.97,330595.0,195.0868,195.5542,194.4928,194.7265,330595.0
2021-11-22 10:10:00,199.98,200.01,198.72,198.72,374621.0,194.7362,194.7654,193.5092,193.5092,374621.0
2021-11-22 10:20:00,198.74,198.85,198.32,198.65,277699.0,193.5287,193.6358,193.1197,193.4411,277699.0
2021-11-22 10:30:00,198.66,198.67,197.75,197.88,332376.0,193.4508,193.4606,192.5647,192.6913,332376.0
2021-11-22 10:40:00,197.9,197.91,195.92,196.05,555001.0,192.7107,192.7205,190.7827,190.9093,555001.0
2021-11-22 10:50:00,196.04,196.2,195.54,195.87,404237.0,190.8995,191.0553,190.4126,190.734,404237.0
2021-11-22 11:00:00,195.85,196.06,195.29,195.4,395054.0,190.7145,190.919,190.1692,190.2763,395054.0
2021-11-22 11:10:00,195.41,195.99,195.05,195.19,334949.0,190.286,190.8508,189.9355,190.0718,334949.0
2021-11-22 11:20:00,195.19,195.77,195.06,195.7,306142.0,190.0718,190.6366,189.9452,190.5684,306142.0
2021-11-22 11:30:00,195.7,196.57,195.6,196.07,386301.0,190.5684,191.4156,190.4711,190.9287,386301.0
2021-11-22 11:40:00,196.06,196.31,195.69,195.92,329670.0,190.919,191.1624,190.5587,190.7827,329670.0
2021-11-22 11:50:00,195.93,196.08,195.04,195.18,402007.0,190.7924,190.9385,189.9257,190.0621,402007.0
2021-11-22 12:00:00,195.19,196.37,195.16,196.23,347775.0,190.0718,191.2209,190.0426,191.0845,347775.0
2021-11-22 12:10:00,196.25,196.75,195.83,196.7,274149.0,191.104,191.5909,190.695,191.5422,274149.0
2021-11-22 12:20:00,196.71,197.48,196.53,197.46,284099.0,191.5519,192.3018,191.3767,192.2823,284099.0
2021-11-22 12:30:00,197.44,197.77,196.93,196.93,334609.0,192.2628,192.5842,191.7662,191.7662,334609.0
2021-11-22 12:40:00,196.94,197.46,196.88,197.13,230514.0,191.7759,192.2823,191.7175,191.9609,230514.0
2021-11-22 12:50:00,197.13,197.13,196.53,196.53,251387.0,191.9609,191.9609,191.3767,191.3767,251387.0
2021-11-22 13:00:00,196.53,196.8,196.04,196.22,329844.0,191.3767,191.6396,190.8995,191.0748,329844.0
2021-11-22 13:10:00,196.24,196.38,195.41,195.43,395338.0,191.0943,191.2306,190.286,190.3055,395338.0
2021-11-22 13:20:00,195.44,196.0,195.33,195.71,265776.0,190.3152,190.8606,190.2081,190.5782,265776.0
2021-11-22 13:30:00,195.72,195.9,195.23,195.28,173661.0,190.5879,190.7632,190.1108,190.1594,173661.0
2021-11-22 13:40:00,195.28,195.37,194.67,194.78,543057.0,190.1594,190.2471,189.5654,189.6726,543057.0
2021-11-22 13:50:00,194.77,195.19,194.64,194.71,337906.0,189.6628,190.0718,189.5362,189.6044,337906.0
2021-11-22 14:00:00,194.72,195.72,194.6,195.72,451320.0,189.6141,190.5879,189.4973,190.5879,451320.0
2021-11-22 14:10:00,195.7,196.15,195.45,195.85,275602.0,190.5684,191.0066,190.325,190.7145,275602.0
2021-11-22 14:20:00,195.89,196.4,195.76,196.31,376183.0,190.7534,191.2501,190.6269,191.1624,376183.0
2021-11-22 14:30:00,196.31,196.63,196.13,196.18,299215.0,191.1624,191.474,190.9872,191.0358,299215.0
2021-11-22 14:40:00,196.18,196.9,195.94,196.64,274289.0,191.0358,191.737,190.8021,191.4838,274289.0
2021-11-22 14:50:00,196.64,196.75,196.31,196.47,469595.0,191.4838,191.5909,191.1624,191.3182,469595.0
2021-11-22 15:00:00,196.47,196.83,196.4,196.71,605968.0,191.3182,191.6688,191.2501,191.5519,605968.0
2021-11-22 15:10:00,196.71,197.21,196.71,197.07,346824.0,191.5519,192.0388,191.5519,191.9025,346824.0
2021-11-22 15:20:00,197.07,197.27,196.76,196.79,217308.0,191.9025,192.0973,191.6006,191.6298,217308.0
2021-11-22 15:30:00,196.8,197.03,196.61,196.9,296017.0,191.6396,191.8636,191.4546,191.737,296017.0
2021-11-22 15:40:00,196.89,197.02,196.26,196.31,359369.0,191.7272,191.8538,191.1137,191.1624,359369.0
2021-11-22 15:50:00,196.29,196.36,195.44,195.6,1022974.0,191.143,191.2111,190.3152,190.4711,1022974.0
2021-11-23 09:30:00,196.97,197.69,194.8,195.72,996090.0,191.8051,192.5062,189.692,190.5879,996090.0
2021-11-23 09:40:00,195.71,196.33,195.3,195.43,353292.0,190.5782,191.1819,190.1789,190.3055,353292.0
2021-11-23 09:50:00,195.38,196.14,194.38,195.77,332681.0,190.2568,190.9969,189.283,190.6366,332681.0
2021-11-23 10:00:00,195.77,196.33,195.24,195.58,619502.0,190.6366,191.1819,190.1205,190.4516,619502.0
2021-11-23 10:10:00,195.53,196.03,195.16,195.57,279933.0,190.4029,190.8898,190.0426,190.4418,279933.0
2021-11-23 10:20:00,195.62,195.78,195.25,195.46,178951.0,190.4905,190.6463,190.1302,190.3347,178951.0
2021-11-23 10:30:00,195.46,196.01,195.06,195.38,201854.0,190.3347,190.8703,189.9452,190.2568,201854.0
2021-11-23 10:40:00,195.39,196.05,195.34,195.94,240533.0,190.2666,190.9093,190.2179,190.8021,240533.0
2021-11-23 10:50:00,195.98,196.03,195.42,195.46,124083.0,190.8411,190.8898,190.2958,190.3347,124083.0
2021-11-23 11:00:00,195.48,195.95,195.45,195.92,283248.0,190.3542,190.8119,190.325,190.7827,283248.0
2021-11-23 11:10:00,195.92,197.13,195.83,197.08,582714.0,190.7827,191.9609,190.695,191.9122,582714.0
2021-11-23 11:20:00,197.09,198.05,197.07,197.38,429568.0,191.922,192.8568,191.9025,192.2044,429568.0
2021-11-23 11:30:00,197.36,197.6,196.72,197.19,346720.0,192.1849,192.4186,191.5617,192.0194,346720.0
2021-11-23 11:40:00,197.19,197.48,196.96,197.17,137988.0,192.0194,192.3018,191.7954,191.9999,137988.0
2021-11-23 11:50:00,197.19,197.33,196.59,196.81,157728.0,192.0194,192.1557,191.4351,191.6493,157728.0
2021-11-23 12:00:00,196.8,196.97,196.54,196.93,198505.0,191.6396,191.8051,191.3864,191.7662,198505.0
2021-11-23 12:10:00,196.93,197.01,196.57,196.64,176936.0,191.7662,191.8441,191.4156,191.4838,176936.0
2021-11-23 12:20:00,196.64,197.32,196.64,197.22,176529.0,191.4838,192.1459,191.4838,192.0486,176529.0
2021-11-23 12:30:00,197.23,197.6,196.99,197.13,152987.0,192.0583,192.4186,191.8246,191.9609,152987.0
2021-11-23 12:40:00,197.15,197.23,196.93,197.03,128625.0,191.9804,192.0583,191.7662,191.8636,128625.0
2021-11-23 12:50:00,197.02,197.18,196.9,197.03,385236.0,191.8538,192.0096,191.737,191.8636,385236.0
2021-11-23 13:00:00,197.05,197.28,196.82,196.97,154181.0,191.883,192.107,191.6591,191.8051,154181.0
2021-11-23 13:10:00,196.96,197.38,196.91,197.21,269222.0,191.7954,192.2044,191.7467,192.0388,269222.0
2021-11-23 13:20:00,197.27,198.15,197.23,198.09,328485.0,192.0973,192.9542,192.0583,192.8958,328485.0
2021-11-23 13:30:00,198.07,198.2,197.76,198.07,121195.0,192.8763,193.0029,192.5744,192.8763,121195.0
2021-11-23 13:40:00,198.09,198.63,197.9,198.45,175565.0,192.8958,193.4216,192.7107,193.2463,175565.0
2021-11-23 13:50:00,198.44,198.92,198.35,198.45,156887.0,193.2366,193.704,193.1489,193.2463,156887.0
2021-11-23 14:00:00,198.44,198.73,198.19,198.37,147055.0,193.2366,193.519,192.9931,193.1684,147055.0
2021-11-23 14:10:00,198.38,198.39,198.05,198.08,127096.0,193.1782,193.1879,192.8568,192.886,127096.0
2021-11-23 14:20:00,198.09,198.32,198.01,198.09,126457.0,192.8958,193.1197,192.8179,192.8958,126457.0
2021-11-23 14:30:00,198.07,198.1,197.69,197.87,162449.0,192.8763,192.9055,192.5062,192.6815,162449.0
2021-11-23 14:40:00,197.86,198.56,197.78,198.55,168091.0,192.6718,193.3534,192.5939,193.3437,168091.0
2021-11-23 14:50:00,198.56,198.68,198.26,198.47,176825.0,193.3534,193.4703,193.0613,193.2658,176825.0
2021-11-23 15:00:00,198.45,198.58,198.24,198.55,183581.0,193.2463,193.3729,193.0418,193.3437,183581.0
2021-11-23 15:10:00,198.55,198.7,198.24,198.46,261989.0,193.3437,193.4898,193.0418,193.2561,261989.0
2021-11-23 15:20:00,198.46,198.66,198.4,198.53,219992.0,193.2561,193.4508,193.1976,193.3242,219992.0
2021-11-23 15:30:00,198.55,198.68,198.21,198.5,434115.0,193.3437,193.4703,193.0126,193.295,434115.0
2021-11-23 15:40:00,198.5,198.65,198.31,198.5,319488.0,193.295,193.4411,193.11,193.295,319488.0
2021-11-23 15:50:00,198.52,198.64,198.2,198.48,548235.0,193.3145,193.4313,193.0029,193.2755,548235.0
2021-11-24 09:30:00,198.17,199.36,197.64,199.0,625570.0,192.9737,194.1325,192.4576,193.7819,625570.0
2021-11-24 09:40:00,198.9,200.28,198.16,199.99,220444.0,193.6845,195.0283,192.9639,194.7459,220444.0
2021-11-24 09:50:00,199.94,201.52,199.84,201.34,328844.0,194.6972,196.2358,194.5999,196.0605,328844.0
2021-11-24 10:00:00,201.38,202.84,201.18,201.88,592968.0,196.0995,197.5212,195.9047,196.5864,592968.0
2021-11-24 10:10:00,201.86,201.91,200.53,200.58,234532.0,196.5669,196.6156,195.2718,195.3205,234532.0
2021-11-24 10:20:00,200.59,201.7,200.39,200.93,217855.0,195.3302,196.4111,195.1354,195.6613,217855.0
2021-11-24 10:30:00,200.94,201.38,200.5,201.16,169809.0,195.671,196.0995,195.2426,195.8853,169809.0
2021-11-24 10:40:00,201.19,201.35,200.54,201.28,132478.0,195.9145,196.0703,195.2815,196.0021,132478.0
2021-11-24 10:50:00,201.32,201.9,200.94,200.94,222969.0,196.0411,196.6059,195.671,195.671,222969.0
2021-11-24 11:00:00,200.94,201.62,200.93,201.33,168074.0,195.671,196.3332,195.6613,196.0508,168074.0
2021-11-24 11:10:00,201.34,202.06,201.34,201.62,118054.0,196.0605,196.7617,196.0605,196.3332,118054.0
2021-11-24 11:20:00,201.61,201.93,201.37,201.77,104709.0,196.3235,196.6351,196.0898,196.4793,104709.0
2021-11-24 11:30:00,201.8,201.91,201.25,201.45,308589.0,196.5085,196.6156,195.9729,196.1677,308589.0
2021-11-24 11:40:00,201.42,201.68,201.1,201.46,143884.0,196.1384,196.3916,195.8268,196.1774,143884.0
2021-11-24 11:50:00,201.46,201.53,201.09,201.2,196998.0,196.1774,196.2456,195.8171,195.9242,196998.0
2021-11-24 12:00:00,201.17,201.41,201.08,201.28,89959.0,195.895,196.1287,195.8074,196.0021,89959.0
2021-11-24 12:10:00,201.28,201.63,201.23,201.35,82189.0,196.0021,196.3429,195.9534,196.0703,82189.0
2021-11-24 12:20:00,201.33,201.35,200.89,201.23,113675.0,196.0508,196.0703,195.6223,195.9534,113675.0
2021-11-24 12:30:00,201.22,202.16,201.19,202.03,163068.0,195.9437,196.859,195.9145,196.7324,163068.0
2021-11-24 12:40:00,202.0,202.07,201.71,201.87,148826.0,196.7032,196.7714,196.4208,196.5766,148826.0
2021-11-24 12:50:00,201.86,202.16,201.73,202.15,75502.0,196.5669,196.859,196.4403,196.8493,75502.0
2021-11-24 13:00:00,202.12,202.42,201.8,201.87,115721.0,196.8201,197.1122,196.5085,196.5766,115721.0
2021-11-24 13:10:00,201.88,202.26,201.82,202.26,85314.0,196.5864,196.9564,196.528,196.9564,85314.0
2021-11-24 13:20:00,202.26,202.36,202.09,202.32,140893.0,196.9564,197.0538,196.7909,197.0148,140893.0
2021-11-24 13:30:00,202.32,202.75,202.26,202.74,320060.0,197.0148,197.4336,196.9564,197.4238,320060.0
2021-11-24 13:40:00,202.75,203.12,202.72,203.03,320292.0,197.4336,197.7939,197.4044,197.7062,320292.0
2021-11-24 13:50:00,203.01,203.08,202.85,202.96,230287.0,197.6867,197.7549,197.5309,197.6381,230287.0
2021-11-24 14:00:00,202.96,203.12,202.04,202.05,273650.0,197.6381,197.7939,196.7422,196.7519,273650.0
2021-11-24 14:10:00,202.07,202.34,201.76,202.28,96934.0,196.7714,197.0343,196.4695,196.9759,96934.0
2021-11-24 14:20:00,202.28,202.77,202.22,202.76,262854.0,196.9759,197.453,196.9175,197.4433,262854.0
2021-11-24 14:30:00,202.77,203.11,202.77,203.05,348854.0,197.453,197.7841,197.453,197.7257,348854.0
2021-11-24 14:40:00,203.02,203.47,202.89,203.3,183864.0,197.6965,198.1347,197.5699,197.9691,183864.0
2021-11-24 14:50:00,203.31,203.95,203.17,203.2,268241.0,197.9789,198.6021,197.8426,197.8718,268241.0
2021-11-24 15:00:00,203.18,203.41,203.03,203.41,138911.0,197.8523,198.0763,197.7062,198.0763,138911.0
2021-11-24 15:10:00,203.4,203.65,203.25,203.59,155689.0,198.0665,198.31,197.9205,198.2515,155689.0
2021-11-24 15:20:00,203.59,203.73,203.39,203.56,126483.0,198.2515,198.3879,198.0568,198.2223,126483.0
2021-11-24 15:30:00,203.56,203.57,203.05,203.06,205763.0,198.2223,198.2321,197.7257,197.7354,205763.0
2021-11-24 15:40:00,203.08,203.25,202.74,202.77,198390.0,197.7549,197.9205,197.4238,197.453,198390.0
2021-11-24 15:50:00,202.76,203.26,202.72,203.21,433603.0,197.4433,197.9302,197.4044,197.8815,433603.0
2021-11-26 09:30:00,193.32,196.08,192.55,196.01,1596337.0,188.2508,190.9385,187.501,190.8703,1596337.0
2021-11-26 09:40:00,196.0,196.42,194.93,195.03,609676.0,190.8606,191.2695,189.8186,189.916,609676.0
2021-11-26 09:50:00,195.08,196.65,195.06,196.51,355180.0,189.9647,191.4935,189.9452,191.3572,355180.0
2021-11-26 10:00:00,196.5,196.82,195.41,196.47,376545.0,191.3475,191.6591,190.286,191.3182,376545.0
2021-11-26 10:10:00,196.46,196.89,196.11,196.72,277127.0,191.3085,191.7272,190.9677,191.5617,277127.0
2021-11-26 10:20:00,196.71,197.05,196.05,196.84,246676.0,191.5519,191.883,190.9093,191.6785,246676.0
2021-11-26 10:30:00,196.84,197.83,196.79,197.55,320631.0,191.6785,192.6426,191.6298,192.3699,320631.0
2021-11-26 10:40:00,197.52,197.96,197.38,197.86,363951.0,192.3407,192.7692,192.2044,192.6718,363951.0
2021-11-26 10:50:00,197.92,197.95,197.23,197.58,224355.0,192.7302,192.7594,192.0583,192.3991,224355.0
2021-11-26 11:00:00,197.58,197.58,196.74,197.44,252128.0,192.3991,192.3991,191.5812,192.2628,252128.0
2021-11-26 11:10:00,197.44,197.59,196.45,196.82,203792.0,192.2628,192.4089,191.2988,191.6591,203792.0
2021-11-26 11:20:00,196.85,197.0,196.57,196.66,213266.0,191.6883,191.8343,191.4156,191.5033,213266.0
2021-11-26 11:30:00,196.64,197.25,196.53,197.21,174652.0,191.4838,192.0778,191.3767,192.0388,174652.0
2021-11-26 11:40:00,197.22,197.73,196.87,197.67,177726.0,192.0486,192.5452,191.7077,192.4868,177726.0
2021-11-26 11:50:00,197.73,197.86,197.07,197.41,178809.0,192.5452,192.6718,191.9025,192.2336,178809.0
2021-11-26 12:00:00,197.44,197.8,197.24,197.7,174596.0,192.2628,192.6134,192.068,192.516,174596.0
2021-11-26 12:10:00,197.7,197.85,197.4,197.54,186874.0,192.516,192.6621,192.2239,192.3602,186874.0
2021-11-26 12:20:00,197.54,198.64,197.48,198.5,260016.0,192.3602,193.4313,192.3018,193.295,260016.0
2021-11-26 12:30:00,198.49,199.19,198.29,199.02,334845.0,193.2853,193.9669,193.0905,193.8014,334845.0
2021-11-26 12:40:00,199.02,199.12,197.85,197.88,547592.0,193.8014,193.8988,192.6621,192.6913,547592.0
2021-11-26 12:50:00,197.86,198.15,197.41,197.65,648819.0,192.6718,192.9542,192.2336,192.4673,648819.0
2021-11-29 09:30:00,201.0,201.25,197.87,197.92,848455.0,195.7295,195.9729,192.6815,192.7302,848455.0
2021-11-29 09:40:00,197.84,198.06,196.51,196.79,593596.0,192.6523,192.8665,191.3572,191.6298,593596.0
2021-11-29 09:50:00,196.78,198.45,196.62,197.03,431359.0,191.6201,193.2463,191.4643,191.8636,431359.0
2021-11-29 10:00:00,197.11,197.14,195.36,196.26,364290.0,191.9415,191.9707,190.2373,191.1137,364290.0
2021-11-29 10:10:00,196.29,196.69,195.76,196.59,161390.0,191.143,191.5325,190.6269,191.4351,161390.0
2021-11-29 10:20:00,196.63,196.84,196.2,196.35,160960.0,191.474,191.6785,191.0553,191.2014,160960.0
2021-11-29 10:30:00,196.29,196.57,195.75,196.29,197808.0,191.143,191.4156,190.6171,191.143,197808.0
2021-11-29 10:40:00,196.24,196.65,196.05,196.18,115185.0,191.0943,191.4935,190.9093,191.0358,115185.0
2021-11-29 10:50:00,196.2,196.75,196.04,196.73,113099.0,191.0553,191.5909,190.8995,191.5714,113099.0
2021-11-29 11:00:00,196.75,197.21,196.37,197.21,177366.0,191.5909,192.0388,191.2209,192.0388,177366.0
2021-11-29 11:10:00,197.19,197.44,196.7,196.95,370750.0,192.0194,192.2628,191.5422,191.7857,370750.0
2021-11-29 11:20:00,196.9,197.64,196.88,197.47,480220.0,191.737,192.4576,191.7175,192.292,480220.0
2021-11-29 11:30:00,197.5,197.85,196.89,197.27,274820.0,192.3212,192.6621,191.7272,192.0973,274820.0
2021-11-29 11:40:00,197.28,197.7,197.05,197.36,184172.0,192.107,192.516,191.883,192.1849,184172.0
2021-11-29 11:50:00,197.3,197.6,197.27,197.53,103283.0,192.1265,192.4186,192.0973,192.3504,103283.0
2021-11-29 12:00:00,197.46,197.94,197.37,197.73,321598.0,192.2823,192.7497,192.1946,192.5452,321598.0
2021-11-29 12:10:00,197.76,197.85,197.32,197.71,139976.0,192.5744,192.6621,192.1459,192.5257,139976.0
2021-11-29 12:20:00,197.72,198.3,197.72,198.17,127695.0,192.5355,193.1003,192.5355,192.9737,127695.0
2021-11-29 12:30:00,198.19,198.75,197.99,198.12,175506.0,192.9931,193.5385,192.7984,192.925,175506.0
2021-11-29 12:40:00,198.09,198.33,197.93,198.06,100803.0,192.8958,193.1295,192.74,192.8665,100803.0
2021-11-29 12:50:00,198.05,198.36,197.92,198.3,97520.0,192.8568,193.1587,192.7302,193.1003,97520.0
2021-11-29 13:00:00,198.3,198.5,198.25,198.39,80594.0,193.1003,193.295,193.0516,193.1879,80594.0
2021-11-29 13:10:00,198.39,198.44,198.1,198.16,126365.0,193.1879,193.2366,192.9055,192.9639,126365.0
2021-11-29 13:20:00,198.16,198.49,197.97,198.06,183919.0,192.9639,193.2853,192.7789,192.8665,183919.0
2021-11-29 13:30:00,198.05,198.37,197.76,198.01,136935.0,192.8568,193.1684,192.5744,192.8179,136935.0
2021-11-29 13:40:00,198.03,198.3,197.96,198.19,151051.0,192.8373,193.1003,192.7692,192.9931,151051.0
2021-11-29 13:50:00,198.19,198.42,198.0,198.28,177281.0,192.9931,193.2171,192.8081,193.0808,177281.0
2021-11-29 14:00:00,198.26,198.89,198.13,198.84,254735.0,193.0613,193.6748,192.9347,193.6261,254735.0
2021-11-29 14:10:00,198.84,198.86,198.25,198.25,235843.0,193.6261,193.6456,193.0516,193.0516,235843.0
2021-11-29 14:20:00,198.24,198.5,198.1,198.31,98538.0,193.0418,193.295,192.9055,193.11,98538.0
2021-11-29 14:30:00,198.31,198.5,197.94,198.06,128303.0,193.11,193.295,192.7497,192.8665,128303.0
2021-11-29 14:40:00,198.08,198.19,197.93,198.0,92253.0,192.886,192.9931,192.74,192.8081,92253.0
2021-11-29 14:50:00,198.02,198.24,197.86,197.98,77590.0,192.8276,193.0418,192.6718,192.7886,77590.0
2021-11-29 15:00:00,197.97,198.07,197.61,197.76,137339.0,192.7789,192.8763,192.4283,192.5744,137339.0
2021-11-29 15:10:00,197.74,198.03,197.73,197.78,118090.0,192.5549,192.8373,192.5452,192.5939,118090.0
2021-11-29 15:20:00,197.8,197.86,197.53,197.6,124692.0,192.6134,192.6718,192.3504,192.4186,124692.0
2021-11-29 15:30:00,197.58,198.0,197.46,197.62,193176.0,192.3991,192.8081,192.2823,192.4381,193176.0
2021-11-29 15:40:00,197.6,197.64,197.09,197.39,236326.0,192.4186,192.4576,191.922,192.2141,236326.0
2021-11-29 15:50:00,197.37,197.5,196.26,196.3,695230.0,192.1946,192.3212,191.1137,191.1527,695230.0
2021-11-30 09:30:00,195.27,196.82,193.75,196.18,666385.0,190.1497,191.6591,188.6696,191.0358,666385.0
2021-11-30 09:40:00,196.14,197.66,195.3,195.3,297777.0,190.9969,192.477,190.1789,190.1789,297777.0
2021-11-30 09:50:00,195.23,196.4,194.95,195.96,312990.0,190.1108,191.2501,189.8381,190.8216,312990.0
2021-11-30 10:00:00,195.98,196.2,195.31,195.56,465306.0,190.8411,191.0553,190.1887,190.4321,465306.0
2021-11-30 10:10:00,195.46,195.66,194.3,194.3,219749.0,190.3347,190.5295,189.2051,189.2051,219749.0
2021-11-30 10:20:00,194.25,194.95,193.77,194.95,305793.0,189.1565,189.8381,188.689,189.8381,305793.0
2021-11-30 10:30:00,194.96,195.31,194.39,194.46,215353.0,189.8478,190.1887,189.2928,189.3609,215353.0
2021-11-30 10:40:00,194.45,194.9,193.65,193.87,202137.0,189.3512,189.7894,188.5722,188.7864,202137.0
2021-11-30 10:50:00,193.86,194.01,193.01,193.02,263150.0,188.7767,188.9227,187.949,187.9587,263150.0
2021-11-30 11:00:00,193.01,194.08,192.8,193.13,320224.0,187.949,188.9909,187.7445,188.0658,320224.0
2021-11-30 11:10:00,193.14,193.99,192.95,193.08,218554.0,188.0756,188.9033,187.8905,188.0171,218554.0
2021-11-30 11:20:00,193.08,193.22,192.56,193.15,229118.0,188.0171,188.1535,187.5108,188.0853,229118.0
2021-11-30 11:30:00,193.11,193.51,192.9,193.1,321919.0,188.0463,188.4359,187.8418,188.0366,321919.0
2021-11-30 11:40:00,193.07,193.87,192.93,193.87,419649.0,188.0074,188.7864,187.8711,188.7864,419649.0
2021-11-30 11:50:00,193.82,193.92,193.34,193.88,289467.0,188.7377,188.8351,188.2703,188.7962,289467.0
2021-11-30 12:00:00,193.94,193.94,192.81,193.17,164421.0,188.8546,188.8546,187.7542,188.1048,164421.0
2021-11-30 12:10:00,193.19,194.0,192.87,194.0,177930.0,188.1242,188.913,187.8126,188.913,177930.0
2021-11-30 12:20:00,193.96,194.03,193.47,193.5,141212.0,188.8741,188.9422,188.3969,188.4261,141212.0
2021-11-30 12:30:00,193.52,193.71,193.36,193.52,116755.0,188.4456,188.6306,188.2898,188.4456,116755.0
2021-11-30 12:40:00,193.58,193.8,193.35,193.41,95064.0,188.504,188.7182,188.28,188.3385,95064.0
2021-11-30 12:50:00,193.42,193.6,193.2,193.37,124494.0,188.3482,188.5235,188.134,188.2995,124494.0
2021-11-30 13:00:00,193.4,193.46,193.04,193.18,111069.0,188.3287,188.3872,187.9782,188.1145,111069.0
2021-11-30 13:10:00,193.15,193.46,193.07,193.2,96662.0,188.0853,188.3872,188.0074,188.134,96662.0
2021-11-30 13:20:00,193.17,193.75,193.03,193.72,75826.0,188.1048,188.6696,187.9684,188.6403,75826.0
2021-11-30 13:30:00,193.73,194.2,193.56,194.09,122340.0,188.6501,189.1078,188.4845,189.0006,122340.0
2021-11-30 13:40:00,194.09,194.11,193.88,193.93,140126.0,189.0006,189.0201,188.7962,188.8448,140126.0
2021-11-30 13:50:00,193.93,194.25,193.92,194.22,90247.0,188.8448,189.1565,188.8351,189.1272,90247.0
2021-11-30 14:00:00,194.22,194.54,193.91,194.52,159244.0,189.1272,189.4388,188.8254,189.4194,159244.0
2021-11-30 14:10:00,194.53,194.58,194.2,194.38,109026.0,189.4291,189.4778,189.1078,189.283,109026.0
2021-11-30 14:20:00,194.41,194.61,194.14,194.15,94266.0,189.3123,189.507,189.0493,189.0591,94266.0
2021-11-30 14:30:00,194.16,194.75,194.03,194.59,107464.0,189.0688,189.6433,188.9422,189.4875,107464.0
2021-11-30 14:40:00,194.61,194.74,194.44,194.5,91448.0,189.507,189.6336,189.3415,189.3999,91448.0
2021-11-30 14:50:00,194.51,194.77,194.32,194.74,143607.0,189.4096,189.6628,189.2246,189.6336,143607.0
2021-11-30 15:00:00,194.74,194.8,194.14,194.14,124228.0,189.6336,189.692,189.0493,189.0493,124228.0
2021-11-30 15:10:00,194.14,194.3,193.99,194.14,109824.0,189.0493,189.2051,188.9033,189.0493,109824.0
2021-11-30 15:20:00,194.15,194.24,193.76,193.84,145365.0,189.0591,189.1467,188.6793,188.7572,145365.0
2021-11-30 15:30:00,193.84,194.28,193.79,194.21,141987.0,188.7572,189.1857,188.7085,189.1175,141987.0
2021-11-30 15:40:00,194.2,194.52,193.99,194.02,207448.0,189.1078,189.4194,188.9033,188.9325,207448.0
2021-11-30 15:50:00,194.04,194.16,193.56,193.8,725908.0,188.952,189.0688,188.4845,188.7182,725908.0
2021-12-01 09:30:00,196.03,196.81,193.89,193.94,546224.0,190.8898,191.6493,188.8059,188.8546,546224.0
2021-12-01 09:40:00,194.0,195.07,193.52,194.83,305115.0,188.913,189.9549,188.4456,189.7212,305115.0
2021-12-01 09:50:00,194.8,195.79,194.47,195.68,287931.0,189.692,190.6561,189.3707,190.549,287931.0
2021-12-01 10:00:00,195.75,196.27,195.24,195.7,221038.0,190.6171,191.1235,190.1205,190.5684,221038.0
2021-12-01 10:10:00,195.76,195.76,194.68,195.05,212363.0,190.6269,190.6269,189.5752,189.9355,212363.0
2021-12-01 10:20:00,195.04,195.06,194.26,194.26,176015.0,189.9257,189.9452,189.1662,189.1662,176015.0
2021-12-01 10:30:00,194.31,195.03,194.06,194.12,173134.0,189.2149,189.916,188.9714,189.0299,173134.0
2021-12-01 10:40:00,194.12,194.53,193.81,194.27,276911.0,189.0299,189.4291,188.728,189.1759,276911.0
2021-12-01 10:50:00,194.27,194.29,193.68,193.89,194319.0,189.1759,189.1954,188.6014,188.8059,194319.0
2021-12-01 11:00:00,193.9,194.12,193.77,193.92,228038.0,188.8156,189.0299,188.689,188.8351,228038.0
2021-12-01 11:10:00,193.94,194.19,193.85,194.05,171093.0,188.8546,189.098,188.7669,188.9617,171093.0
2021-12-01 11:20:00,194.03,194.25,193.96,193.98,152815.0,188.9422,189.1565,188.8741,188.8935,152815.0
2021-12-01 11:30:00,193.99,194.23,193.82,194.13,328127.0,188.9033,189.137,188.7377,189.0396,328127.0
2021-12-01 11:40:00,194.14,194.16,193.19,193.19,375991.0,189.0493,189.0688,188.1242,188.1242,375991.0
2021-12-01 11:50:00,193.18,193.4,192.95,192.97,236497.0,188.1145,188.3287,187.8905,187.91,236497.0
2021-12-01 12:00:00,192.97,193.08,192.59,192.83,281327.0,187.91,188.0171,187.54,187.7737,281327.0
2021-12-01 12:10:00,192.82,193.31,192.47,193.28,285903.0,187.7639,188.2411,187.4231,188.2119,285903.0
2021-12-01 12:20:00,193.3,193.48,192.98,193.0,135144.0,188.2314,188.4066,187.9198,187.9392,135144.0
2021-12-01 12:30:00,193.03,193.5,193.0,193.48,143901.0,187.9684,188.4261,187.9392,188.4066,143901.0
2021-12-01 12:40:00,193.51,193.54,193.17,193.26,121798.0,188.4359,188.4651,188.1048,188.1924,121798.0
2021-12-01 12:50:00,193.24,193.34,192.61,192.67,105502.0,188.1729,188.2703,187.5595,187.6179,105502.0
2021-12-01 13:00:00,192.68,192.83,192.25,192.58,199560.0,187.6276,187.7737,187.2089,187.5302,199560.0
2021-12-01 13:10:00,192.57,192.69,192.23,192.44,129273.0,187.5205,187.6374,187.1894,187.3939,129273.0
2021-12-01 13:20:00,192.43,193.44,192.4,193.28,143269.0,187.3842,188.3677,187.355,188.2119,143269.0
2021-12-01 13:30:00,193.34,193.58,193.11,193.38,112094.0,188.2703,188.504,188.0463,188.3093,112094.0
2021-12-01 13:40:00,193.44,193.52,192.37,192.4,119025.0,188.3677,188.4456,187.3257,187.355,119025.0
2021-12-01 13:50:00,192.4,193.19,192.4,192.81,97091.0,187.355,188.1242,187.355,187.7542,97091.0
2021-12-01 14:00:00,192.79,193.07,192.39,192.45,127916.0,187.7347,188.0074,187.3452,187.4036,127916.0
2021-12-01 14:10:00,192.47,192.65,192.17,192.25,176295.0,187.4231,187.5984,187.131,187.2089,176295.0
2021-12-01 14:20:00,192.27,192.88,192.14,192.72,124311.0,187.2284,187.8224,187.1018,187.6666,124311.0
2021-12-01 14:30:00,192.72,193.02,192.54,192.91,111086.0,187.6666,187.9587,187.4913,187.8516,111086.0
2021-12-01 14:40:00,192.92,193.14,192.7,192.88,117847.0,187.8613,188.0756,187.6471,187.8224,117847.0
2021-12-01 14:50:00,192.88,193.04,192.52,192.78,134266.0,187.8224,187.9782,187.4718,187.725,134266.0
2021-12-01 15:00:00,192.79,192.92,191.93,191.98,207496.0,187.7347,187.8613,186.8973,186.946,207496.0
2021-12-01 15:10:00,191.99,192.12,191.64,191.72,178457.0,186.9557,187.0823,186.6149,186.6928,178457.0
2021-12-01 15:20:00,191.73,191.77,190.62,191.17,323444.0,186.7025,186.7415,185.6216,186.1572,323444.0
2021-12-01 15:30:00,191.17,191.82,191.09,191.69,364052.0,186.1572,186.7902,186.0793,186.6636,364052.0
2021-12-01 15:40:00,191.68,192.1,191.24,191.39,335818.0,186.6538,187.0628,186.2254,186.3714,335818.0
2021-12-01 15:50:00,191.34,191.59,190.11,190.11,761642.0,186.3228,186.5662,185.125,185.125,761642.0
2021-12-02 09:30:00,192.0,196.4,191.85,196.37,815149.0,186.9654,191.2501,186.8194,191.2209,815149.0
2021-12-02 09:40:00,196.4,197.15,195.98,196.66,477324.0,191.2501,191.9804,190.8411,191.5033,477324.0
2021-12-02 09:50:00,196.66,196.84,195.77,196.75,305116.0,191.5033,191.6785,190.6366,191.5909,305116.0
2021-12-02 10:00:00,196.67,196.99,195.77,196.41,226506.0,191.513,191.8246,190.6366,191.2598,226506.0
2021-12-02 10:10:00,196.43,196.61,195.12,195.24,198611.0,191.2793,191.4546,190.0036,190.1205,198611.0
2021-12-02 10:20:00,195.2,196.46,194.98,196.32,258805.0,190.0815,191.3085,189.8673,191.1722,258805.0
2021-12-02 10:30:00,196.31,196.6,195.29,195.55,169407.0,191.1624,191.4448,190.1692,190.4224,169407.0
2021-12-02 10:40:00,195.58,196.38,195.27,196.3,174752.0,190.4516,191.2306,190.1497,191.1527,174752.0
2021-12-02 10:50:00,196.32,197.59,196.14,197.34,375760.0,191.1722,192.4089,190.9969,192.1654,375760.0
2021-12-02 11:00:00,197.29,197.5,196.9,197.4,256338.0,192.1167,192.3212,191.737,192.2239,256338.0
2021-12-02 11:10:00,197.4,197.57,196.89,197.25,192038.0,192.2239,192.3894,191.7272,192.0778,192038.0
2021-12-02 11:20:00,197.23,197.39,196.92,196.98,197632.0,192.0583,192.2141,191.7564,191.8149,197632.0
2021-12-02 11:30:00,197.03,197.55,196.31,197.28,195717.0,191.8636,192.3699,191.1624,192.107,195717.0
2021-12-02 11:40:00,197.25,197.8,197.0,197.65,179925.0,192.0778,192.6134,191.8343,192.4673,179925.0
2021-12-02 11:50:00,197.6,198.02,197.54,197.88,196600.0,192.4186,192.8276,192.3602,192.6913,196600.0
2021-12-02 12:00:00,197.93,198.85,197.77,198.73,176843.0,192.74,193.6358,192.5842,193.519,176843.0
2021-12-02 12:10:00,198.74,198.76,198.44,198.61,149474.0,193.5287,193.5482,193.2366,193.4021,149474.0
2021-12-02 12:20:00,198.63,198.96,198.61,198.8,186737.0,193.4216,193.7429,193.4021,193.5871,186737.0
2021-12-02 12:30:00,198.76,198.85,198.25,198.35,205992.0,193.5482,193.6358,193.0516,193.1489,205992.0
2021-12-02 12:40:00,198.36,198.87,198.31,198.83,110074.0,193.1587,193.6553,193.11,193.6164,110074.0
2021-12-02 12:50:00,198.84,198.96,198.69,198.88,154454.0,193.6261,193.7429,193.48,193.665,154454.0
2021-12-02 13:00:00,198.89,198.94,198.32,198.58,180498.0,193.6748,193.7235,193.1197,193.3729,180498.0
2021-12-02 13:10:00,198.59,199.0,198.37,198.75,243213.0,193.3826,193.7819,193.1684,193.5385,243213.0
2021-12-02 13:20:00,198.73,198.8,198.18,198.34,149907.0,193.519,193.5871,192.9834,193.1392,149907.0
2021-12-02 13:30:00,198.37,198.71,197.86,197.95,211802.0,193.1684,193.4995,192.6718,192.7594,211802.0
2021-12-02 13:40:00,197.97,198.03,197.59,197.79,121396.0,192.7789,192.8373,192.4089,192.6036,121396.0
2021-12-02 13:50:00,197.79,198.74,197.58,198.64,171647.0,192.6036,193.5287,192.3991,193.4313,171647.0
2021-12-02 14:00:00,198.63,198.7,198.19,198.56,107888.0,193.4216,193.4898,192.9931,193.3534,107888.0
2021-12-02 14:10:00,198.55,198.74,198.23,198.66,101398.0,193.3437,193.5287,193.0321,193.4508,101398.0
2021-12-02 14:20:00,198.66,198.95,198.56,198.9,132500.0,193.4508,193.7332,193.3534,193.6845,132500.0
2021-12-02 14:30:00,198.9,199.44,198.85,199.32,160196.0,193.6845,194.2104,193.6358,194.0935,160196.0
2021-12-02 14:40:00,199.35,199.42,198.82,198.9,184654.0,194.1227,194.1909,193.6066,193.6845,184654.0
2021-12-02 14:50:00,198.91,199.01,197.73,197.8,227954.0,193.6943,193.7916,192.5452,192.6134,227954.0
2021-12-02 15:00:00,197.84,198.07,197.61,197.76,145564.0,192.6523,192.8763,192.4283,192.5744,145564.0
2021-12-02 15:10:00,197.77,198.2,197.42,198.14,120023.0,192.5842,193.0029,192.2433,192.9444,120023.0
2021-12-02 15:20:00,198.11,198.76,197.95,198.63,114033.0,192.9152,193.5482,192.7594,193.4216,114033.0
2021-12-02 15:30:00,198.62,199.14,198.61,198.82,163936.0,193.4119,193.9182,193.4021,193.6066,163936.0
2021-12-02 15:40:00,198.82,198.95,198.34,198.67,293541.0,193.6066,193.7332,193.1392,193.4606,293541.0
2021-12-02 15:50:00,198.71,198.73,197.86,198.28,517785.0,193.4995,193.519,192.6718,193.0808,517785.0
2021-12-03 09:30:00,198.27,198.47,196.0,196.14,526128.0,193.071,193.2658,190.8606,190.9969,526128.0
2021-12-03 09:40:00,196.15,196.81,195.2,196.74,243993.0,191.0066,191.6493,190.0815,191.5812,243993.0
2021-12-03 09:50:00,196.75,196.88,196.0,196.79,186851.0,191.5909,191.7175,190.8606,191.6298,186851.0
2021-12-03 10:00:00,196.68,197.3,195.89,195.9,184780.0,191.5227,192.1265,190.7534,190.7632,184780.0
2021-12-03 10:10:00,195.79,196.93,195.59,196.84,195547.0,190.6561,191.7662,190.4613,191.6785,195547.0
2021-12-03 10:20:00,196.84,197.1,196.34,196.87,164924.0,191.6785,191.9317,191.1916,191.7077,164924.0
2021-12-03 10:30:00,196.87,196.97,195.56,196.11,172164.0,191.7077,191.8051,190.4321,190.9677,172164.0
2021-12-03 10:40:00,196.14,196.17,195.44,195.53,156635.0,190.9969,191.0261,190.3152,190.4029,156635.0
2021-12-03 10:50:00,195.52,196.1,195.36,195.53,138314.0,190.3931,190.9579,190.2373,190.4029,138314.0
2021-12-03 11:00:00,195.54,196.33,195.42,195.93,112021.0,190.4126,191.1819,190.2958,190.7924,112021.0
2021-12-03 11:10:00,195.89,196.07,195.26,195.31,131245.0,190.7534,190.9287,190.14,190.1887,131245.0
2021-12-03 11:20:00,195.32,196.07,195.2,195.7,204983.0,190.1984,190.9287,190.0815,190.5684,204983.0
2021-12-03 11:30:00,195.67,196.14,195.4,195.81,197957.0,190.5392,190.9969,190.2763,190.6755,197957.0
2021-12-03 11:40:00,195.8,196.02,194.94,195.04,178829.0,190.6658,190.88,189.8284,189.9257,178829.0
2021-12-03 11:50:00,195.05,195.06,194.55,194.66,157700.0,189.9355,189.9452,189.4486,189.5557,157700.0
2021-12-03 12:00:00,194.69,195.28,194.57,195.25,108147.0,189.5849,190.1594,189.4681,190.1302,108147.0
2021-12-03 12:10:00,195.27,195.46,194.72,195.08,118560.0,190.1497,190.3347,189.6141,189.9647,118560.0
2021-12-03 12:20:00,195.1,195.65,194.86,195.53,95073.0,189.9842,190.5197,189.7505,190.4029,95073.0
2021-12-03 12:30:00,195.49,196.12,195.18,196.0,113455.0,190.3639,190.9774,190.0621,190.8606,113455.0
2021-12-03 12:40:00,195.99,196.41,195.86,196.11,108455.0,190.8508,191.2598,190.7242,190.9677,108455.0
2021-12-03 12:50:00,196.17,196.32,195.68,195.99,139741.0,191.0261,191.1722,190.549,190.8508,139741.0
2021-12-03 13:00:00,195.98,196.24,195.65,196.22,64167.0,190.8411,191.0943,190.5197,191.0748,64167.0
2021-12-03 13:10:00,196.2,196.31,195.79,196.22,70405.0,191.0553,191.1624,190.6561,191.0748,70405.0
2021-12-03 13:20:00,196.25,196.37,195.88,195.94,68499.0,191.104,191.2209,190.7437,190.8021,68499.0
2021-12-03 13:30:00,195.92,195.93,195.32,195.52,79329.0,190.7827,190.7924,190.1984,190.3931,79329.0
2021-12-03 13:40:00,195.53,195.76,195.11,195.42,82404.0,190.4029,190.6269,189.9939,190.2958,82404.0
2021-12-03 13:50:00,195.41,195.99,195.26,195.26,84101.0,190.286,190.8508,190.14,190.14,84101.0
2021-12-03 14:00:00,195.26,195.79,195.18,195.39,93921.0,190.14,190.6561,190.0621,190.2666,93921.0
2021-12-03 14:10:00,195.41,195.57,195.2,195.24,121131.0,190.286,190.4418,190.0815,190.1205,121131.0
2021-12-03 14:20:00,195.25,195.71,194.95,195.35,133047.0,190.1302,190.5782,189.8381,190.2276,133047.0
2021-12-03 14:30:00,195.33,195.41,194.71,194.82,97251.0,190.2081,190.286,189.6044,189.7115,97251.0
2021-12-03 14:40:00,194.84,195.29,194.79,194.8,105620.0,189.731,190.1692,189.6823,189.692,105620.0
2021-12-03 14:50:00,194.81,195.03,194.29,194.33,146588.0,189.7018,189.916,189.1954,189.2344,146588.0
2021-12-03 15:00:00,194.3,194.63,194.04,194.11,160754.0,189.2051,189.5265,188.952,189.0201,160754.0
2021-12-03 15:10:00,194.16,194.67,194.14,194.64,174247.0,189.0688,189.5654,189.0493,189.5362,174247.0
2021-12-03 15:20:00,194.66,195.43,194.65,195.23,137814.0,189.5557,190.3055,189.546,190.1108,137814.0
2021-12-03 15:30:00,195.26,195.95,195.17,195.4,192828.0,190.14,190.8119,190.0523,190.2763,192828.0
2021-12-03 15:40:00,195.41,195.54,194.87,195.2,208032.0,190.286,190.4126,189.7602,190.0815,208032.0
2021-12-03 15:50:00,195.26,196.54,195.11,196.22,632250.0,190.14,191.3864,189.9939,191.0748,632250.0
2021-12-06 09:30:00,199.34,199.34,197.74,198.77,568599.0,194.113,194.113,192.5549,193.5579,568599.0
2021-12-06 09:40:00,198.78,200.84,198.31,200.38,672254.0,193.5677,195.5736,193.11,195.1257,672254.0
2021-12-06 09:50:00,200.29,201.57,200.29,201.09,272408.0,195.0381,196.2845,195.0381,195.8171,272408.0
2021-12-06 10:00:00,201.08,201.23,199.68,200.66,183386.0,195.8074,195.9534,194.4441,195.3984,183386.0
2021-12-06 10:10:00,200.61,201.42,200.51,201.18,165464.0,195.3497,196.1384,195.2523,195.9047,165464.0
2021-12-06 10:20:00,201.14,201.69,200.76,201.47,121853.0,195.8658,196.4014,195.4957,196.1871,121853.0
2021-12-06 10:30:00,201.52,201.88,200.9,201.03,171568.0,196.2358,196.5864,195.6321,195.7587,171568.0
2021-12-06 10:40:00,201.0,202.16,200.55,202.06,246771.0,195.7295,196.859,195.2913,196.7617,246771.0
2021-12-06 10:50:00,202.1,202.34,201.55,202.05,102539.0,196.8006,197.0343,196.265,196.7519,102539.0
2021-12-06 11:00:00,202.05,202.25,201.59,201.91,110608.0,196.7519,196.9467,196.304,196.6156,110608.0
2021-12-06 11:10:00,201.97,202.13,201.4,202.0,92899.0,196.674,196.8298,196.119,196.7032,92899.0
2021-12-06 11:20:00,201.98,202.4,201.83,202.21,153988.0,196.6838,197.0927,196.5377,196.9077,153988.0
2021-12-06 11:30:00,202.23,202.42,201.78,202.22,94027.0,196.9272,197.1122,196.489,196.9175,94027.0
2021-12-06 11:40:00,202.24,202.57,202.17,202.26,107554.0,196.9369,197.2583,196.8688,196.9564,107554.0
2021-12-06 11:50:00,202.26,202.7,202.22,202.6,101949.0,196.9564,197.3849,196.9175,197.2875,101949.0
2021-12-06 12:00:00,202.6,202.74,202.26,202.5,136723.0,197.2875,197.4238,196.9564,197.1901,136723.0
2021-12-06 12:10:00,202.45,202.61,202.08,202.49,103983.0,197.1414,197.2972,196.7811,197.1804,103983.0
2021-12-06 12:20:00,202.44,202.96,202.38,202.85,102482.0,197.1317,197.6381,197.0733,197.5309,102482.0
2021-12-06 12:30:00,202.88,203.3,202.82,203.22,143897.0,197.5602,197.9691,197.5017,197.8912,143897.0
2021-12-06 12:40:00,203.2,203.36,202.86,203.24,150445.0,197.8718,198.0276,197.5407,197.9107,150445.0
2021-12-06 12:50:00,203.23,203.94,203.13,203.8,242835.0,197.901,198.5924,197.8036,198.456,242835.0
2021-12-06 13:00:00,203.83,203.99,203.6,203.76,130623.0,198.4852,198.6411,198.2613,198.4171,130623.0
2021-12-06 13:10:00,203.76,204.02,203.67,203.94,150782.0,198.4171,198.6703,198.3294,198.5924,150782.0
2021-12-06 13:20:00,203.97,204.22,203.56,204.06,163038.0,198.6216,198.865,198.2223,198.7092,163038.0
2021-12-06 13:30:00,204.07,204.09,203.58,203.92,180400.0,198.719,198.7384,198.2418,198.5729,180400.0
2021-12-06 13:40:00,203.89,204.2,203.72,203.83,107219.0,198.5437,198.8455,198.3781,198.4852,107219.0
2021-12-06 13:50:00,203.8,203.88,203.59,203.81,108429.0,198.456,198.5339,198.2515,198.4658,108429.0
2021-12-06 14:00:00,203.84,203.86,203.2,203.4,174327.0,198.495,198.5145,197.8718,198.0665,174327.0
2021-12-06 14:10:00,203.4,203.61,203.3,203.32,119297.0,198.0665,198.271,197.9691,197.9886,119297.0
2021-12-06 14:20:00,203.31,203.6,203.22,203.48,91160.0,197.9789,198.2613,197.8912,198.1444,91160.0
2021-12-06 14:30:00,203.54,203.88,203.52,203.85,111110.0,198.2029,198.5339,198.1834,198.5047,111110.0
2021-12-06 14:40:00,203.83,203.87,203.05,203.3,167307.0,198.4852,198.5242,197.7257,197.9691,167307.0
2021-12-06 14:50:00,203.3,203.45,203.0,203.34,125534.0,197.9691,198.1152,197.677,198.0081,125534.0
2021-12-06 15:00:00,203.32,203.6,203.2,203.53,109367.0,197.9886,198.2613,197.8718,198.1931,109367.0
2021-12-06 15:10:00,203.52,203.8,203.2,203.72,136881.0,198.1834,198.456,197.8718,198.3781,136881.0
2021-12-06 15:20:00,203.72,203.88,203.01,203.26,166575.0,198.3781,198.5339,197.6867,197.9302,166575.0
2021-12-06 15:30:00,203.26,203.39,202.76,202.99,144641.0,197.9302,198.0568,197.4433,197.6673,144641.0
2021-12-06 15:40:00,202.97,203.11,202.62,202.83,198490.0,197.6478,197.7841,197.307,197.5115,198490.0
2021-12-06 15:50:00,202.78,203.12,202.58,202.74,444497.0,197.4628,197.7939,197.268,197.4238,444497.0
2021-12-07 09:30:00,206.0,207.51,205.89,206.92,914029.0,200.5983,202.0688,200.4912,201.4942,914029.0
2021-12-07 09:40:00,206.94,207.86,206.21,207.08,468901.0,201.5137,202.4096,200.8028,201.65,468901.0
2021-12-07 09:50:00,207.05,207.54,206.47,207.23,289863.0,201.6208,202.098,201.056,201.7961,289863.0
2021-12-07 10:00:00,207.26,207.58,206.68,206.99,257290.0,201.8253,202.1369,201.2605,201.5624,257290.0
2021-12-07 10:10:00,206.97,207.25,206.43,206.58,275658.0,201.5429,201.8156,201.0171,201.1631,275658.0
2021-12-07 10:20:00,206.58,207.0,205.9,205.91,510376.0,201.1631,201.5721,200.501,200.5107,510376.0
2021-12-07 10:30:00,205.96,206.95,205.92,206.74,229466.0,200.5594,201.5234,200.5204,201.3189,229466.0
2021-12-07 10:40:00,206.73,207.0,206.59,206.95,331983.0,201.3092,201.5721,201.1729,201.5234,331983.0
2021-12-07 10:50:00,206.96,207.59,206.81,207.56,192318.0,201.5332,202.1467,201.3871,202.1174,192318.0
2021-12-07 11:00:00,207.54,207.7,207.16,207.44,160953.0,202.098,202.2538,201.7279,202.0006,160953.0
2021-12-07 11:10:00,207.42,207.43,206.66,206.85,146188.0,201.9811,201.9908,201.241,201.4261,146188.0
2021-12-07 11:20:00,206.81,207.22,206.75,207.2,132222.0,201.3871,201.7864,201.3287,201.7669,132222.0
2021-12-07 11:30:00,207.19,207.63,207.12,207.3,128215.0,201.7571,202.1856,201.689,201.8643,128215.0
2021-12-07 11:40:00,207.25,207.48,206.83,207.12,123089.0,201.8156,202.0395,201.4066,201.689,123089.0
2021-12-07 11:50:00,207.09,207.37,206.97,207.24,92542.0,201.6598,201.9324,201.5429,201.8058,92542.0
2021-12-07 12:00:00,207.22,207.3,206.22,206.47,149754.0,201.7864,201.8643,200.8126,201.056,149754.0
2021-12-07 12:10:00,206.47,206.77,206.34,206.52,113168.0,201.056,201.3482,200.9294,201.1047,113168.0
2021-12-07 12:20:00,206.54,207.2,206.52,206.93,101089.0,201.1242,201.7669,201.1047,201.504,101089.0
2021-12-07 12:30:00,206.94,207.43,206.93,207.43,110129.0,201.5137,201.9908,201.504,201.9908,110129.0
2021-12-07 12:40:00,207.42,207.61,207.16,207.58,102806.0,201.9811,202.1661,201.7279,202.1369,102806.0
2021-12-07 12:50:00,207.56,207.64,207.32,207.58,83635.0,202.1174,202.1953,201.8837,202.1369,83635.0
2021-12-07 13:00:00,207.53,207.68,207.37,207.49,80249.0,202.0882,202.2343,201.9324,202.0493,80249.0
2021-12-07 13:10:00,207.49,207.81,207.32,207.71,85634.0,202.0493,202.3609,201.8837,202.2635,85634.0
2021-12-07 13:20:00,207.71,207.86,207.52,207.64,90216.0,202.2635,202.4096,202.0785,202.1953,90216.0
2021-12-07 13:30:00,207.62,207.85,207.51,207.73,88907.0,202.1759,202.3998,202.0688,202.283,88907.0
2021-12-07 13:40:00,207.73,207.88,207.52,207.85,105252.0,202.283,202.429,202.0785,202.3998,105252.0
2021-12-07 13:50:00,207.87,207.94,207.52,207.64,150923.0,202.4193,202.4875,202.0785,202.1953,150923.0
2021-12-07 14:00:00,207.63,207.67,207.26,207.27,109503.0,202.1856,202.2246,201.8253,201.835,109503.0
2021-12-07 14:10:00,207.29,207.49,207.15,207.46,102519.0,201.8545,202.0493,201.7182,202.0201,102519.0
2021-12-07 14:20:00,207.44,207.83,207.26,207.57,129887.0,202.0006,202.3804,201.8253,202.1272,129887.0
2021-12-07 14:30:00,207.54,207.63,207.25,207.28,90141.0,202.098,202.1856,201.8156,201.8448,90141.0
2021-12-07 14:40:00,207.27,207.33,207.07,207.11,117533.0,201.835,201.8935,201.6403,201.6792,117533.0
2021-12-07 14:50:00,207.11,207.58,207.06,207.32,108364.0,201.6792,202.1369,201.6306,201.8837,108364.0
2021-12-07 15:00:00,207.29,207.39,206.99,207.02,96738.0,201.8545,201.9519,201.5624,201.5916,96738.0
2021-12-07 15:10:00,207.02,207.21,206.86,206.96,149873.0,201.5916,201.7766,201.4358,201.5332,149873.0
2021-12-07 15:20:00,206.95,207.13,206.81,207.01,163190.0,201.5234,201.6987,201.3871,201.5819,163190.0
2021-12-07 15:30:00,207.02,207.12,206.59,206.91,253286.0,201.5916,201.689,201.1729,201.4845,253286.0
2021-12-07 15:40:00,206.92,206.95,206.36,206.53,260847.0,201.4942,201.5234,200.9489,201.1144,260847.0
2021-12-07 15:50:00,206.54,207.72,206.42,207.44,624723.0,201.1242,202.2732,201.0073,202.0006,624723.0
2021-12-08 09:30:00,207.66,207.86,205.71,206.17,363360.0,202.2148,202.4096,200.316,200.7639,363360.0
2021-12-08 09:40:00,206.22,207.75,206.12,207.64,123909.0,200.8126,202.3025,200.7152,202.1953,123909.0
2021-12-08 09:50:00,207.62,208.49,207.1,207.3,157816.0,202.1759,203.0231,201.6695,201.8643,157816.0
2021-12-08 10:00:00,207.24,208.07,207.18,208.06,91500.0,201.8058,202.6141,201.7474,202.6043,91500.0
2021-12-08 10:10:00,208.09,208.6,207.72,207.76,121988.0,202.6335,203.1302,202.2732,202.3122,121988.0
2021-12-08 10:20:00,207.78,208.15,207.6,207.67,108639.0,202.3317,202.692,202.1564,202.2246,108639.0
2021-12-08 10:30:00,207.67,208.22,207.63,207.89,124913.0,202.2246,202.7601,202.1856,202.4388,124913.0
2021-12-08 10:40:00,207.88,208.02,207.11,207.4,229430.0,202.429,202.5654,201.6792,201.9616,229430.0
2021-12-08 10:50:00,207.4,208.12,207.3,207.79,90883.0,201.9616,202.6628,201.8643,202.3414,90883.0
2021-12-08 11:00:00,207.81,208.16,207.59,208.07,161379.0,202.3609,202.7017,202.1467,202.6141,161379.0
2021-12-08 11:10:00,208.11,208.46,207.96,208.04,117104.0,202.653,202.9938,202.507,202.5849,117104.0
2021-12-08 11:20:00,208.04,208.19,207.57,208.04,60334.0,202.5849,202.7309,202.1272,202.5849,60334.0
2021-12-08 11:30:00,208.01,208.3,207.92,208.15,90208.0,202.5556,202.838,202.468,202.692,90208.0
2021-12-08 11:40:00,208.15,208.36,208.13,208.3,76092.0,202.692,202.8965,202.6725,202.838,76092.0
2021-12-08 11:50:00,208.29,208.33,207.91,208.28,106060.0,202.8283,202.8672,202.4583,202.8186,106060.0
2021-12-08 12:00:00,208.25,208.5,208.24,208.4,69244.0,202.7893,203.0328,202.7796,202.9354,69244.0
2021-12-08 12:10:00,208.41,208.53,208.31,208.42,88099.0,202.9452,203.062,202.8478,202.9549,88099.0
2021-12-08 12:20:00,208.41,208.65,208.24,208.65,79438.0,202.9452,203.1789,202.7796,203.1789,79438.0
2021-12-08 12:30:00,208.64,208.8,208.58,208.61,109822.0,203.1691,203.3249,203.1107,203.1399,109822.0
2021-12-08 12:40:00,208.59,209.07,208.5,208.99,116741.0,203.1204,203.5878,203.0328,203.5099,116741.0
2021-12-08 12:50:00,209.01,209.08,208.26,208.26,116475.0,203.5294,203.5976,202.7991,202.7991,116475.0
2021-12-08 13:00:00,208.28,208.33,207.65,207.67,65106.0,202.8186,202.8672,202.2051,202.2246,65106.0
2021-12-08 13:10:00,207.7,207.76,207.52,207.63,58928.0,202.2538,202.3122,202.0785,202.1856,58928.0
2021-12-08 13:20:00,207.63,207.74,207.52,207.55,60783.0,202.1856,202.2927,202.0785,202.1077,60783.0
2021-12-08 13:30:00,207.55,207.67,207.43,207.49,56163.0,202.1077,202.2246,201.9908,202.0493,56163.0
2021-12-08 13:40:00,207.49,207.9,207.44,207.77,92965.0,202.0493,202.4485,202.0006,202.3219,92965.0
2021-12-08 13:50:00,207.82,207.89,207.72,207.82,63806.0,202.3706,202.4388,202.2732,202.3706,63806.0
2021-12-08 14:00:00,207.82,207.88,207.4,207.43,168751.0,202.3706,202.429,201.9616,201.9908,168751.0
2021-12-08 14:10:00,207.46,207.72,207.44,207.71,76712.0,202.0201,202.2732,202.0006,202.2635,76712.0
2021-12-08 14:20:00,207.69,207.86,207.56,207.78,98167.0,202.244,202.4096,202.1174,202.3317,98167.0
2021-12-08 14:30:00,207.76,208.2,207.74,208.15,89841.0,202.3122,202.7407,202.2927,202.692,89841.0
2021-12-08 14:40:00,208.17,208.2,207.97,208.0,89544.0,202.7114,202.7407,202.5167,202.5459,89544.0
2021-12-08 14:50:00,208.0,208.4,207.99,208.39,87800.0,202.5459,202.9354,202.5362,202.9257,87800.0
2021-12-08 15:00:00,208.4,208.51,208.3,208.39,93783.0,202.9354,203.0425,202.838,202.9257,93783.0
2021-12-08 15:10:00,208.39,208.7,208.38,208.64,163995.0,202.9257,203.2275,202.9159,203.1691,163995.0
2021-12-08 15:20:00,208.65,208.94,208.59,208.85,139121.0,203.1789,203.4613,203.1204,203.3736,139121.0
2021-12-08 15:30:00,208.82,208.83,208.55,208.74,202039.0,203.3444,203.3541,203.0815,203.2665,202039.0
2021-12-08 15:40:00,208.74,208.93,208.69,208.81,185383.0,203.2665,203.4515,203.2178,203.3347,185383.0
2021-12-08 15:50:00,208.83,209.48,208.83,209.26,780722.0,203.3541,203.9871,203.3541,203.7729,780722.0
2021-12-09 09:30:00,208.52,209.7,207.17,209.38,385869.0,203.0523,204.2013,201.7377,203.8897,385869.0
2021-12-09 09:40:00,209.33,210.46,208.94,210.21,269660.0,203.841,204.9414,203.4613,204.698,269660.0
2021-12-09 09:50:00,210.23,210.49,209.75,210.0,275894.0,204.7174,204.9706,204.25,204.4935,275894.0
2021-12-09 10:00:00,210.0,210.4,209.74,210.19,342882.0,204.4935,204.883,204.2403,204.6785,342882.0
2021-12-09 10:10:00,210.18,210.36,209.89,210.06,238349.0,204.6687,204.844,204.3863,204.5519,238349.0
2021-12-09 10:20:00,210.08,210.35,209.69,209.69,166450.0,204.5714,204.8343,204.1916,204.1916,166450.0
2021-12-09 10:30:00,209.69,210.02,209.52,209.68,124979.0,204.1916,204.5129,204.026,204.1819,124979.0
2021-12-09 10:40:00,209.68,210.05,209.62,209.94,110947.0,204.1819,204.5421,204.1234,204.435,110947.0
2021-12-09 10:50:00,209.97,210.18,209.8,209.89,66700.0,204.4642,204.6687,204.2987,204.3863,66700.0
2021-12-09 11:00:00,209.91,209.98,209.48,209.8,85246.0,204.4058,204.474,203.9871,204.2987,85246.0
2021-12-09 11:10:00,209.76,210.02,209.27,210.0,120388.0,204.2598,204.5129,203.7826,204.4935,120388.0
2021-12-09 11:20:00,210.0,210.38,209.97,210.31,202058.0,204.4935,204.8635,204.4642,204.7953,202058.0
2021-12-09 11:30:00,210.31,210.79,210.28,210.64,124369.0,204.7953,205.2627,204.7661,205.1167,124369.0
2021-12-09 11:40:00,210.66,210.73,210.37,210.55,122317.0,205.1362,205.2043,204.8538,205.029,122317.0
2021-12-09 11:50:00,210.57,210.75,210.09,210.09,102286.0,205.0485,205.2238,204.5811,204.5811,102286.0
2021-12-09 12:00:00,210.09,210.36,209.97,210.07,172212.0,204.5811,204.844,204.4642,204.5616,172212.0
2021-12-09 12:10:00,210.05,210.15,209.99,210.0,82767.0,204.5421,204.6395,204.4837,204.4935,82767.0
2021-12-09 12:20:00,209.99,210.26,209.99,210.11,52833.0,204.4837,204.7466,204.4837,204.6006,52833.0
2021-12-09 12:30:00,210.12,210.61,210.06,210.46,62520.0,204.6103,205.0875,204.5519,204.9414,62520.0
2021-12-09 12:40:00,210.47,210.51,210.19,210.21,64970.0,204.9511,204.9901,204.6785,204.698,64970.0
2021-12-09 12:50:00,210.21,210.93,210.15,210.93,179235.0,204.698,205.3991,204.6395,205.3991,179235.0
2021-12-09 13:00:00,210.94,210.94,210.57,210.67,78443.0,205.4088,205.4088,205.0485,205.1459,78443.0
2021-12-09 13:10:00,210.67,210.87,210.59,210.74,75287.0,205.1459,205.3406,205.068,205.2141,75287.0
2021-12-09 13:20:00,210.73,210.9,210.69,210.78,60062.0,205.2043,205.3699,205.1654,205.253,60062.0
2021-12-09 13:30:00,210.77,211.41,210.75,211.36,136455.0,205.2433,205.8665,205.2238,205.8178,136455.0
2021-12-09 13:40:00,211.38,211.54,211.17,211.31,180049.0,205.8373,205.9931,205.6328,205.7691,180049.0
2021-12-09 13:50:00,211.29,211.56,211.17,211.45,70451.0,205.7496,206.0126,205.6328,205.9054,70451.0
2021-12-09 14:00:00,211.38,211.8,211.37,211.69,124967.0,205.8373,206.2463,205.8275,206.1391,124967.0
2021-12-09 14:10:00,211.68,211.85,211.58,211.77,138757.0,206.1294,206.2949,206.032,206.217,138757.0
2021-12-09 14:20:00,211.77,212.2,211.61,211.67,270521.0,206.217,206.6358,206.0612,206.1197,270521.0
2021-12-09 14:30:00,211.65,211.73,210.88,211.16,136710.0,206.1002,206.1781,205.3504,205.623,136710.0
2021-12-09 14:40:00,211.16,211.23,210.61,210.67,110635.0,205.623,205.6912,205.0875,205.1459,110635.0
2021-12-09 14:50:00,210.64,210.72,210.41,210.65,124542.0,205.1167,205.1946,204.8927,205.1264,124542.0
2021-12-09 15:00:00,210.65,211.24,210.55,211.01,143311.0,205.1264,205.7009,205.029,205.477,143311.0
2021-12-09 15:10:00,211.02,211.22,210.93,211.07,140637.0,205.4867,205.6815,205.3991,205.5354,140637.0
2021-12-09 15:20:00,211.08,211.13,210.74,210.81,187286.0,205.5451,205.5938,205.2141,205.2822,187286.0
2021-12-09 15:30:00,210.8,211.54,210.75,211.52,177067.0,205.2725,205.9931,205.2238,205.9736,177067.0
2021-12-09 15:40:00,211.51,211.67,211.45,211.62,340803.0,205.9639,206.1197,205.9054,206.071,340803.0
2021-12-09 15:50:00,211.56,212.04,211.35,211.35,867981.0,206.0126,206.48,205.8081,205.8081,867981.0
2021-12-10 09:30:00,211.9,213.42,211.85,212.42,409315.0,206.3436,207.8238,206.2949,206.85,409315.0
2021-12-10 09:40:00,212.5,212.75,211.89,212.07,393825.0,206.9279,207.1714,206.3339,206.5092,393825.0
2021-12-10 09:50:00,212.09,212.3,211.1,211.75,221684.0,206.5287,206.7331,205.5646,206.1976,221684.0
2021-12-10 10:00:00,211.82,212.19,211.23,211.25,175326.0,206.2657,206.626,205.6912,205.7107,175326.0
2021-12-10 10:10:00,211.26,212.08,210.86,211.97,188221.0,205.7204,206.5189,205.3309,206.4118,188221.0
2021-12-10 10:20:00,211.89,212.36,211.72,212.04,122043.0,206.3339,206.7916,206.1684,206.48,122043.0
2021-12-10 10:30:00,212.05,212.4,211.65,212.29,126046.0,206.4897,206.8305,206.1002,206.7234,126046.0
2021-12-10 10:40:00,212.29,212.7,212.13,212.38,109375.0,206.7234,207.1227,206.5676,206.8111,109375.0
2021-12-10 10:50:00,212.37,212.79,211.92,212.01,110753.0,206.8013,207.2103,206.3631,206.4508,110753.0
2021-12-10 11:00:00,212.0,212.3,211.99,212.08,188923.0,206.441,206.7331,206.4313,206.5189,188923.0
2021-12-10 11:10:00,212.04,212.47,211.75,212.38,217392.0,206.48,206.8987,206.1976,206.8111,217392.0
2021-12-10 11:20:00,212.36,212.91,212.3,212.9,74653.0,206.7916,207.3272,206.7331,207.3174,74653.0
2021-12-10 11:30:00,212.91,213.18,212.56,212.56,93068.0,207.3272,207.5901,206.9863,206.9863,93068.0
2021-12-10 11:40:00,212.59,213.34,212.55,213.34,102480.0,207.0155,207.7459,206.9766,207.7459,102480.0
2021-12-10 11:50:00,213.34,213.8,213.33,213.59,178829.0,207.7459,208.1938,207.7361,207.9893,178829.0
2021-12-10 12:00:00,213.59,213.76,213.27,213.38,247216.0,207.9893,208.1549,207.6777,207.7848,247216.0
2021-12-10 12:10:00,213.45,213.59,213.17,213.25,71194.0,207.853,207.9893,207.5803,207.6582,71194.0
2021-12-10 12:20:00,213.24,213.6,213.16,213.47,66171.0,207.6485,207.9991,207.5706,207.8725,66171.0
2021-12-10 12:30:00,213.45,213.62,213.24,213.29,97032.0,207.853,208.0185,207.6485,207.6972,97032.0
2021-12-10 12:40:00,213.26,213.75,213.26,213.66,66353.0,207.668,208.1451,207.668,208.0575,66353.0
2021-12-10 12:50:00,213.67,213.97,213.64,213.94,81467.0,208.0672,208.3594,208.038,208.3301,81467.0
2021-12-10 13:00:00,213.94,214.2,213.87,214.07,135574.0,208.3301,208.5833,208.262,208.4567,135574.0
2021-12-10 13:10:00,214.06,214.25,213.83,213.92,182619.0,208.447,208.632,208.223,208.3107,182619.0
2021-12-10 13:20:00,213.9,214.12,213.66,213.79,73085.0,208.2912,208.5054,208.0575,208.1841,73085.0
2021-12-10 13:30:00,213.8,213.93,213.66,213.89,76214.0,208.1938,208.3204,208.0575,208.2815,76214.0
2021-12-10 13:40:00,213.86,213.95,213.64,213.66,73656.0,208.2522,208.3399,208.038,208.0575,73656.0
2021-12-10 13:50:00,213.64,213.74,213.36,213.42,103105.0,208.038,208.1354,207.7654,207.8238,103105.0
2021-12-10 14:00:00,213.44,213.46,213.01,213.06,85183.0,207.8433,207.8627,207.4245,207.4732,85183.0
2021-12-10 14:10:00,213.09,213.2,212.91,213.06,103668.0,207.5024,207.6096,207.3272,207.4732,103668.0
2021-12-10 14:20:00,213.08,213.24,212.91,213.21,73843.0,207.4927,207.6485,207.3272,207.6193,73843.0
2021-12-10 14:30:00,213.2,213.36,213.14,213.3,92120.0,207.6096,207.7654,207.5511,207.7069,92120.0
2021-12-10 14:40:00,213.3,213.67,213.26,213.43,95962.0,207.7069,208.0672,207.668,207.8335,95962.0
2021-12-10 14:50:00,213.43,213.64,213.21,213.25,111259.0,207.8335,208.038,207.6193,207.6582,111259.0
2021-12-10 15:00:00,213.25,213.36,212.86,213.03,150118.0,207.6582,207.7654,207.2785,207.444,150118.0
2021-12-10 15:10:00,213.02,213.29,212.97,212.98,107328.0,207.4343,207.6972,207.3856,207.3953,107328.0
2021-12-10 15:20:00,212.98,213.18,212.85,212.91,113174.0,207.3953,207.5901,207.2687,207.3272,113174.0
2021-12-10 15:30:00,212.92,213.22,212.92,213.2,134512.0,207.3369,207.629,207.3369,207.6096,134512.0
2021-12-10 15:40:00,213.2,213.29,213.05,213.12,141507.0,207.6096,207.6972,207.4635,207.5316,141507.0
2021-12-10 15:50:00,213.14,213.53,213.12,213.38,504102.0,207.5511,207.9309,207.5316,207.7848,504102.0
2021-12-13 09:30:00,212.45,213.04,211.53,212.28,481542.0,206.8792,207.4537,205.9833,206.7137,481542.0
2021-12-13 09:40:00,212.28,213.32,212.16,213.08,250928.0,206.7137,207.7264,206.5968,207.4927,250928.0
2021-12-13 09:50:00,213.07,213.07,211.93,212.25,189144.0,207.483,207.483,206.3729,206.6845,189144.0
2021-12-13 10:00:00,212.22,212.35,211.32,211.78,153899.0,206.6552,206.7818,205.7788,206.2268,153899.0
2021-12-13 10:10:00,211.8,212.41,211.52,212.35,92201.0,206.2463,206.8403,205.9736,206.7818,92201.0
2021-12-13 10:20:00,212.29,212.35,211.09,211.31,163466.0,206.7234,206.7818,205.5549,205.7691,163466.0
2021-12-13 10:30:00,211.25,212.05,211.25,211.95,128712.0,205.7107,206.4897,205.7107,206.3923,128712.0
2021-12-13 10:40:00,211.94,212.12,211.74,212.03,120308.0,206.3826,206.5579,206.1878,206.4702,120308.0
2021-12-13 10:50:00,212.05,212.28,211.34,211.58,110263.0,206.4897,206.7137,205.7983,206.032,110263.0
2021-12-13 11:00:00,211.55,211.55,210.51,210.72,150732.0,206.0028,206.0028,204.9901,205.1946,150732.0
2021-12-13 11:10:00,210.75,210.86,210.22,210.32,108468.0,205.2238,205.3309,204.7077,204.8051,108468.0
2021-12-13 11:20:00,210.31,210.56,210.06,210.4,112351.0,204.7953,205.0388,204.5519,204.883,112351.0
2021-12-13 11:30:00,210.42,210.69,210.3,210.5,76205.0,204.9024,205.1654,204.7856,204.9803,76205.0
2021-12-13 11:40:00,210.52,210.61,209.98,210.03,120532.0,204.9998,205.0875,204.474,204.5227,120532.0
2021-12-13 11:50:00,210.07,210.25,210.0,210.13,124253.0,204.5616,204.7369,204.4935,204.6201,124253.0
2021-12-13 12:00:00,210.1,210.63,209.99,210.56,146344.0,204.5908,205.1069,204.4837,205.0388,146344.0
2021-12-13 12:10:00,210.56,210.94,210.54,210.58,57505.0,205.0388,205.4088,205.0193,205.0583,57505.0
2021-12-13 12:20:00,210.57,210.64,210.27,210.64,67856.0,205.0485,205.1167,204.7564,205.1167,67856.0
2021-12-13 12:30:00,210.63,210.75,210.45,210.63,56677.0,205.1069,205.2238,204.9317,205.1069,56677.0
2021-12-13 12:40:00,210.63,210.64,210.13,210.17,106597.0,205.1069,205.1167,204.6201,204.659,106597.0
2021-12-13 12:50:00,210.17,210.54,210.06,210.49,75679.0,204.659,205.0193,204.5519,204.9706,75679.0
2021-12-13 13:00:00,210.48,210.76,210.43,210.46,73109.0,204.9609,205.2335,204.9122,204.9414,73109.0
2021-12-13 13:10:00,210.45,210.84,210.37,210.78,70373.0,204.9317,205.3114,204.8538,205.253,70373.0
2021-12-13 13:20:00,210.79,211.05,210.76,210.97,73307.0,205.2627,205.5159,205.2335,205.438,73307.0
2021-12-13 13:30:00,210.98,211.21,210.83,210.83,84487.0,205.4478,205.6717,205.3017,205.3017,84487.0
2021-12-13 13:40:00,210.86,211.1,210.74,210.74,63260.0,205.3309,205.5646,205.2141,205.2141,63260.0
2021-12-13 13:50:00,210.72,210.92,210.69,210.69,51832.0,205.1946,205.3893,205.1654,205.1654,51832.0
2021-12-13 14:00:00,210.7,211.16,210.66,211.04,49681.0,205.1751,205.623,205.1362,205.5062,49681.0
2021-12-13 14:10:00,211.05,211.24,210.74,210.76,54599.0,205.5159,205.7009,205.2141,205.2335,54599.0
2021-12-13 14:20:00,210.76,211.06,210.76,210.87,66465.0,205.2335,205.5257,205.2335,205.3406,66465.0
2021-12-13 14:30:00,210.88,211.31,210.82,211.17,100221.0,205.3504,205.7691,205.292,205.6328,100221.0
2021-12-13 14:40:00,211.16,211.2,210.93,211.19,64061.0,205.623,205.662,205.3991,205.6523,64061.0
2021-12-13 14:50:00,211.18,211.28,211.07,211.09,84091.0,205.6425,205.7399,205.5354,205.5549,84091.0
2021-12-13 15:00:00,211.1,211.49,211.1,211.3,63282.0,205.5646,205.9444,205.5646,205.7594,63282.0
2021-12-13 15:10:00,211.28,211.58,211.26,211.54,81301.0,205.7399,206.032,205.7204,205.9931,81301.0
2021-12-13 15:20:00,211.55,211.7,211.39,211.44,70724.0,206.0028,206.1489,205.847,205.8957,70724.0
2021-12-13 15:30:00,211.43,211.84,211.41,211.72,85799.0,205.886,206.2852,205.8665,206.1684,85799.0
2021-12-13 15:40:00,211.73,211.78,211.46,211.51,116046.0,206.1781,206.2268,205.9152,205.9639,116046.0
2021-12-13 15:50:00,211.49,211.54,210.97,211.1,363228.0,205.9444,205.9931,205.438,205.5646,363228.0
2021-12-14 09:30:00,210.73,212.61,210.5,212.18,591998.0,205.2043,207.035,204.9803,206.6163,591998.0
2021-12-14 09:40:00,212.17,213.37,211.87,212.24,258401.0,206.6066,207.7751,206.3144,206.6747,258401.0
2021-12-14 09:50:00,212.26,213.12,211.45,212.89,183938.0,206.6942,207.5316,205.9054,207.3077,183938.0
2021-12-14 10:00:00,212.9,213.13,211.81,213.13,167954.0,207.3174,207.5414,206.256,207.5414,167954.0
2021-12-14 10:10:00,213.08,213.26,212.11,212.2,159639.0,207.4927,207.668,206.5481,206.6358,159639.0
2021-12-14 10:20:00,212.21,212.37,211.7,211.71,130997.0,206.6455,206.8013,206.1489,206.1586,130997.0
2021-12-14 10:30:00,211.72,211.91,210.82,210.88,158632.0,206.1684,206.3534,205.292,205.3504,158632.0
2021-12-14 10:40:00,210.89,211.19,210.16,210.27,165328.0,205.3601,205.6523,204.6493,204.7564,165328.0
2021-12-14 10:50:00,210.26,210.26,209.42,209.81,141457.0,204.7466,204.7466,203.9287,204.3084,141457.0
2021-12-14 11:00:00,209.79,209.97,209.4,209.51,164090.0,204.289,204.4642,203.9092,204.0163,164090.0
2021-12-14 11:10:00,209.5,209.57,208.77,208.95,184798.0,204.0066,204.0747,203.2957,203.471,184798.0
2021-12-14 11:20:00,208.95,209.66,208.92,209.61,150963.0,203.471,204.1624,203.4418,204.1137,150963.0
2021-12-14 11:30:00,209.63,209.99,209.41,209.89,107722.0,204.1332,204.4837,203.9189,204.3863,107722.0
2021-12-14 11:40:00,209.9,210.11,209.46,209.56,106418.0,204.3961,204.6006,203.9676,204.065,106418.0
2021-12-14 11:50:00,209.61,209.93,209.45,209.89,144617.0,204.1137,204.4253,203.9579,204.3863,144617.0
2021-12-14 12:00:00,209.91,210.08,209.47,209.72,86777.0,204.4058,204.5714,203.9774,204.2208,86777.0
2021-12-14 12:10:00,209.71,209.71,208.97,209.03,133609.0,204.2111,204.2111,203.4905,203.5489,133609.0
2021-12-14 12:20:00,209.04,209.47,208.98,209.43,110220.0,203.5586,203.9774,203.5002,203.9384,110220.0
2021-12-14 12:30:00,209.41,209.51,208.49,208.6,90554.0,203.9189,204.0163,203.0231,203.1302,90554.0
2021-12-14 12:40:00,208.64,208.8,208.45,208.72,83190.0,203.1691,203.3249,202.9841,203.247,83190.0
2021-12-14 12:50:00,208.73,208.91,208.54,208.84,69990.0,203.2568,203.432,203.0717,203.3639,69990.0
2021-12-14 13:00:00,208.82,209.5,208.81,209.5,70859.0,203.3444,204.0066,203.3347,204.0066,70859.0
2021-12-14 13:10:00,209.5,209.56,209.22,209.34,79375.0,204.0066,204.065,203.7339,203.8508,79375.0
2021-12-14 13:20:00,209.35,209.58,209.24,209.48,51147.0,203.8605,204.0845,203.7534,203.9871,51147.0
2021-12-14 13:30:00,209.46,209.48,209.17,209.21,49210.0,203.9676,203.9871,203.6852,203.7242,49210.0
2021-12-14 13:40:00,209.2,209.21,209.01,209.08,66180.0,203.7144,203.7242,203.5294,203.5976,66180.0
2021-12-14 13:50:00,209.09,209.25,208.93,209.24,55319.0,203.6073,203.7631,203.4515,203.7534,55319.0
2021-12-14 14:00:00,209.25,209.82,209.18,209.81,71692.0,203.7631,204.3182,203.695,204.3084,71692.0
2021-12-14 14:10:00,209.8,210.05,209.79,210.0,87068.0,204.2987,204.5421,204.289,204.4935,87068.0
2021-12-14 14:20:00,210.02,210.27,209.98,210.1,87289.0,204.5129,204.7564,204.474,204.5908,87289.0
2021-12-14 14:30:00,210.11,210.48,209.99,210.35,82612.0,204.6006,204.9609,204.4837,204.8343,82612.0
2021-12-14 14:40:00,210.38,210.41,210.09,210.18,112576.0,204.8635,204.8927,204.5811,204.6687,112576.0
2021-12-14 14:50:00,210.19,210.24,210.04,210.2,62313.0,204.6785,204.7272,204.5324,204.6882,62313.0
2021-12-14 15:00:00,210.19,210.32,210.04,210.18,77880.0,204.6785,204.8051,204.5324,204.6687,77880.0
2021-12-14 15:10:00,210.21,210.25,209.96,210.1,66841.0,204.698,204.7369,204.4545,204.5908,66841.0
2021-12-14 15:20:00,210.08,210.21,209.94,210.1,70883.0,204.5714,204.698,204.435,204.5908,70883.0
2021-12-14 15:30:00,210.09,210.31,209.87,209.93,108955.0,204.5811,204.7953,204.3669,204.4253,108955.0
2021-12-14 15:40:00,209.93,209.97,209.48,209.59,161292.0,204.4253,204.4642,203.9871,204.0942,161292.0
2021-12-14 15:50:00,209.58,210.08,209.4,209.97,310799.0,204.0845,204.5714,203.9092,204.4642,310799.0
2021-12-15 09:30:00,209.4,210.86,207.86,209.55,427934.0,203.9092,205.3309,202.4096,204.0553,427934.0
2021-12-15 09:40:00,209.53,209.54,208.36,208.65,149947.0,204.0358,204.0455,202.8965,203.1789,149947.0
2021-12-15 09:50:00,208.62,209.32,208.48,208.76,103740.0,203.1496,203.8313,203.0133,203.286,103740.0
2021-12-15 10:00:00,208.73,209.13,208.5,208.96,79832.0,203.2568,203.6463,203.0328,203.4807,79832.0
2021-12-15 10:10:00,209.0,209.23,208.32,209.06,82577.0,203.5197,203.7437,202.8575,203.5781,82577.0
2021-12-15 10:20:00,209.11,209.57,209.05,209.12,98241.0,203.6268,204.0747,203.5684,203.6365,98241.0
2021-12-15 10:30:00,209.09,209.09,208.46,208.63,149552.0,203.6073,203.6073,202.9938,203.1594,149552.0
2021-12-15 10:40:00,208.65,209.06,208.55,208.76,74963.0,203.1789,203.5781,203.0815,203.286,74963.0
2021-12-15 10:50:00,208.79,208.94,208.55,208.64,78712.0,203.3152,203.4613,203.0815,203.1691,78712.0
2021-12-15 11:00:00,208.63,209.03,208.42,208.67,72716.0,203.1594,203.5489,202.9549,203.1983,72716.0
2021-12-15 11:10:00,208.64,209.2,208.59,209.07,56498.0,203.1691,203.7144,203.1204,203.5878,56498.0
2021-12-15 11:20:00,209.06,209.43,209.04,209.42,55317.0,203.5781,203.9384,203.5586,203.9287,55317.0
2021-12-15 11:30:00,209.42,209.5,209.16,209.3,67493.0,203.9287,204.0066,203.6755,203.8118,67493.0
2021-12-15 11:40:00,209.3,209.54,209.17,209.21,84611.0,203.8118,204.0455,203.6852,203.7242,84611.0
2021-12-15 11:50:00,209.19,209.67,209.09,209.63,50017.0,203.7047,204.1721,203.6073,204.1332,50017.0
2021-12-15 12:00:00,209.62,210.06,209.44,209.44,59554.0,204.1234,204.5519,203.9481,203.9481,59554.0
2021-12-15 12:10:00,209.47,209.49,208.97,209.03,71596.0,203.9774,203.9968,203.4905,203.5489,71596.0
2021-12-15 12:20:00,209.05,209.53,209.0,209.51,51141.0,203.5684,204.0358,203.5197,204.0163,51141.0
2021-12-15 12:30:00,209.48,209.85,209.4,209.45,54279.0,203.9871,204.3474,203.9092,203.9579,54279.0
2021-12-15 12:40:00,209.47,209.47,209.02,209.07,35416.0,203.9774,203.9774,203.5392,203.5878,35416.0
2021-12-15 12:50:00,209.09,209.35,209.07,209.2,40118.0,203.6073,203.8605,203.5878,203.7144,40118.0
2021-12-15 13:00:00,209.19,209.35,209.05,209.11,52218.0,203.7047,203.8605,203.5684,203.6268,52218.0
2021-12-15 13:10:00,209.12,209.21,208.9,209.06,75887.0,203.6365,203.7242,203.4223,203.5781,75887.0
2021-12-15 13:20:00,209.05,209.18,208.63,208.63,116343.0,203.5684,203.695,203.1594,203.1594,116343.0
2021-12-15 13:30:00,208.65,209.19,208.61,209.09,149395.0,203.1789,203.7047,203.1399,203.6073,149395.0
2021-12-15 13:40:00,209.05,209.46,208.95,209.29,95495.0,203.5684,203.9676,203.471,203.8021,95495.0
2021-12-15 13:50:00,209.33,209.64,209.22,209.64,82248.0,203.841,204.1429,203.7339,204.1429,82248.0
2021-12-15 14:00:00,209.55,210.38,208.63,209.87,153052.0,204.0553,204.8635,203.1594,204.3669,153052.0
2021-12-15 14:10:00,209.86,211.18,209.66,210.88,295086.0,204.3571,205.6425,204.1624,205.3504,295086.0
2021-12-15 14:20:00,210.92,210.92,209.71,209.95,81250.0,205.3893,205.3893,204.2111,204.4448,81250.0
2021-12-15 14:30:00,209.8,209.91,209.28,209.69,125764.0,204.2987,204.4058,203.7923,204.1916,125764.0
2021-12-15 14:40:00,209.67,210.05,209.33,209.55,91946.0,204.1721,204.5421,203.841,204.0553,91946.0
2021-12-15 14:50:00,209.54,209.63,209.12,209.63,93118.0,204.0455,204.1332,203.6365,204.1332,93118.0
2021-12-15 15:00:00,209.76,210.91,209.71,210.84,72570.0,204.2598,205.3796,204.2111,205.3114,72570.0
2021-12-15 15:10:00,210.84,211.81,210.79,211.55,98285.0,205.3114,206.256,205.2627,206.0028,98285.0
2021-12-15 15:20:00,211.58,212.17,211.54,212.15,90255.0,206.032,206.6066,205.9931,206.5871,90255.0
2021-12-15 15:30:00,212.19,212.23,211.73,212.05,115204.0,206.626,206.665,206.1781,206.4897,115204.0
2021-12-15 15:40:00,212.05,212.07,210.48,210.55,139962.0,206.4897,206.5092,204.9609,205.029,139962.0
2021-12-15 15:50:00,210.54,212.49,210.48,212.25,721897.0,205.0193,206.9182,204.9609,206.6845,721897.0
2021-12-16 09:30:00,215.29,216.27,212.87,213.25,648308.0,209.6447,210.5991,207.2882,207.6582,648308.0
2021-12-16 09:40:00,213.21,214.71,213.07,214.42,236084.0,207.6193,209.08,207.483,208.7976,236084.0
2021-12-16 09:50:00,214.39,214.39,213.33,213.52,158153.0,208.7683,208.7683,207.7361,207.9212,158153.0
2021-12-16 10:00:00,213.54,213.82,211.92,212.02,182147.0,207.9406,208.2133,206.3631,206.4605,182147.0
2021-12-16 10:10:00,212.0,212.65,211.61,212.35,216927.0,206.441,207.074,206.0612,206.7818,216927.0
2021-12-16 10:20:00,212.29,213.31,212.11,212.92,96188.0,206.7234,207.7167,206.5481,207.3369,96188.0
2021-12-16 10:30:00,212.99,213.39,212.75,213.09,82430.0,207.4051,207.7946,207.1714,207.5024,82430.0
2021-12-16 10:40:00,213.09,213.83,213.05,213.71,75088.0,207.5024,208.223,207.4635,208.1062,75088.0
2021-12-16 10:50:00,213.71,214.05,213.61,213.79,87387.0,208.1062,208.4373,208.0088,208.1841,87387.0
2021-12-16 11:00:00,213.84,213.91,213.25,213.26,114636.0,208.2328,208.3009,207.6582,207.668,114636.0
2021-12-16 11:10:00,213.28,214.21,213.23,214.03,80233.0,207.6875,208.5931,207.6388,208.4178,80233.0
2021-12-16 11:20:00,214.07,214.13,213.76,213.86,54263.0,208.4567,208.5152,208.1549,208.2522,54263.0
2021-12-16 11:30:00,213.85,214.03,213.6,213.82,57040.0,208.2425,208.4178,207.9991,208.2133,57040.0
2021-12-16 11:40:00,213.85,214.14,213.62,213.83,52835.0,208.2425,208.5249,208.0185,208.223,52835.0
2021-12-16 11:50:00,213.83,214.11,213.63,213.69,59077.0,208.223,208.4957,208.0283,208.0867,59077.0
2021-12-16 12:00:00,213.67,213.88,213.33,213.48,73579.0,208.0672,208.2717,207.7361,207.8822,73579.0
2021-12-16 12:10:00,213.51,213.74,213.37,213.47,53814.0,207.9114,208.1354,207.7751,207.8725,53814.0
2021-12-16 12:20:00,213.48,213.86,213.33,213.55,68000.0,207.8822,208.2522,207.7361,207.9504,68000.0
2021-12-16 12:30:00,213.56,213.82,213.3,213.79,42137.0,207.9601,208.2133,207.7069,208.1841,42137.0
2021-12-16 12:40:00,213.8,213.86,213.43,213.48,74059.0,208.1938,208.2522,207.8335,207.8822,74059.0
2021-12-16 12:50:00,213.5,213.9,213.49,213.82,77359.0,207.9017,208.2912,207.8919,208.2133,77359.0
2021-12-16 13:00:00,213.83,214.07,213.68,214.07,82664.0,208.223,208.4567,208.077,208.4567,82664.0
2021-12-16 13:10:00,214.06,214.35,214.0,214.35,127924.0,208.447,208.7294,208.3886,208.7294,127924.0
2021-12-16 13:20:00,214.34,214.61,214.28,214.49,144896.0,208.7197,208.9826,208.6612,208.8657,144896.0
2021-12-16 13:30:00,214.46,214.59,214.07,214.38,77182.0,208.8365,208.9631,208.4567,208.7586,77182.0
2021-12-16 13:40:00,214.38,214.4,214.15,214.29,44942.0,208.7586,208.7781,208.5346,208.671,44942.0
2021-12-16 13:50:00,214.24,214.37,213.96,214.03,63661.0,208.6223,208.7489,208.3496,208.4178,63661.0
2021-12-16 14:00:00,214.03,214.25,213.84,213.89,68016.0,208.4178,208.632,208.2328,208.2815,68016.0
2021-12-16 14:10:00,213.9,214.05,213.8,213.97,112336.0,208.2912,208.4373,208.1938,208.3594,112336.0
2021-12-16 14:20:00,213.94,213.97,213.68,213.72,66439.0,208.3301,208.3594,208.077,208.1159,66439.0
2021-12-16 14:30:00,213.72,213.78,213.46,213.69,66102.0,208.1159,208.1743,207.8627,208.0867,66102.0
2021-12-16 14:40:00,213.66,213.78,212.91,212.93,116173.0,208.0575,208.1743,207.3272,207.3466,116173.0
2021-12-16 14:50:00,212.89,213.44,212.69,213.4,87051.0,207.3077,207.8433,207.1129,207.8043,87051.0
2021-12-16 15:00:00,213.37,213.88,213.34,213.56,93495.0,207.7751,208.2717,207.7459,207.9601,93495.0
2021-12-16 15:10:00,213.58,214.05,213.52,214.03,116246.0,207.9796,208.4373,207.9212,208.4178,116246.0
2021-12-16 15:20:00,214.05,214.89,213.99,214.79,185791.0,208.4373,209.2552,208.3788,209.1579,185791.0
2021-12-16 15:30:00,214.82,214.97,214.24,214.88,159706.0,209.1871,209.3331,208.6223,209.2455,159706.0
2021-12-16 15:40:00,214.86,214.99,214.16,214.24,144527.0,209.226,209.3526,208.5444,208.6223,144527.0
2021-12-16 15:50:00,214.3,215.07,214.13,214.31,429226.0,208.6807,209.4305,208.5152,208.6904,429226.0
2021-12-17 09:30:00,212.8,212.96,209.8,210.13,1418042.0,207.22,207.3758,204.2987,204.6201,1418042.0
2021-12-17 09:40:00,210.14,210.23,208.65,208.9,328743.0,204.6298,204.7174,203.1789,203.4223,328743.0
2021-12-17 09:50:00,208.96,209.18,207.9,208.34,357002.0,203.4807,203.695,202.4485,202.877,357002.0
2021-12-17 10:00:00,208.31,209.52,207.79,209.42,285451.0,202.8478,204.026,202.3414,203.9287,285451.0
2021-12-17 10:10:00,209.39,209.91,208.91,209.89,186682.0,203.8995,204.4058,203.432,204.3863,186682.0
2021-12-17 10:20:00,209.87,210.1,209.48,209.83,122396.0,204.3669,204.5908,203.9871,204.3279,122396.0
2021-12-17 10:30:00,209.8,211.01,209.46,210.61,111307.0,204.2987,205.477,203.9676,205.0875,111307.0
2021-12-17 10:40:00,210.59,211.25,210.35,211.25,98866.0,205.068,205.7107,204.8343,205.7107,98866.0
2021-12-17 10:50:00,211.27,211.99,210.85,211.61,104931.0,205.7302,206.4313,205.3212,206.0612,104931.0
2021-12-17 11:00:00,211.6,211.61,211.15,211.29,82977.0,206.0515,206.0612,205.6133,205.7496,82977.0
2021-12-17 11:10:00,211.23,212.29,211.18,212.27,75946.0,205.6912,206.7234,205.6425,206.7039,75946.0
2021-12-17 11:20:00,212.27,212.66,212.07,212.52,87858.0,206.7039,207.0837,206.5092,206.9474,87858.0
2021-12-17 11:30:00,212.41,212.5,211.13,211.33,88773.0,206.8403,206.9279,205.5938,205.7886,88773.0
2021-12-17 11:40:00,211.29,211.36,210.32,210.32,87205.0,205.7496,205.8178,204.8051,204.8051,87205.0
2021-12-17 11:50:00,210.34,210.92,210.1,210.92,77337.0,204.8245,205.3893,204.5908,205.3893,77337.0
2021-12-17 12:00:00,210.9,211.09,210.41,210.7,55483.0,205.3699,205.5549,204.8927,205.1751,55483.0
2021-12-17 12:10:00,210.7,211.43,210.68,211.2,50447.0,205.1751,205.886,205.1556,205.662,50447.0
2021-12-17 12:20:00,211.23,211.43,210.84,211.2,44857.0,205.6912,205.886,205.3114,205.662,44857.0
2021-12-17 12:30:00,211.17,211.9,211.11,211.87,78493.0,205.6328,206.3436,205.5744,206.3144,78493.0
2021-12-17 12:40:00,211.85,212.06,211.72,212.02,114397.0,206.2949,206.4994,206.1684,206.4605,114397.0
2021-12-17 12:50:00,211.91,211.91,211.56,211.66,105104.0,206.3534,206.3534,206.0126,206.1099,105104.0
2021-12-17 13:00:00,211.63,211.66,211.41,211.56,50732.0,206.0807,206.1099,205.8665,206.0126,50732.0
2021-12-17 13:10:00,211.56,211.79,211.53,211.76,44495.0,206.0126,206.2365,205.9833,206.2073,44495.0
2021-12-17 13:20:00,211.75,212.45,211.74,212.41,48884.0,206.1976,206.8792,206.1878,206.8403,48884.0
2021-12-17 13:30:00,212.42,212.66,212.24,212.53,50270.0,206.85,207.0837,206.6747,206.9571,50270.0
2021-12-17 13:40:00,212.52,212.78,212.34,212.78,37933.0,206.9474,207.2006,206.7721,207.2006,37933.0
2021-12-17 13:50:00,212.76,213.21,212.76,213.09,82160.0,207.1811,207.6193,207.1811,207.5024,82160.0
2021-12-17 14:00:00,213.13,213.14,212.84,212.85,41979.0,207.5414,207.5511,207.259,207.2687,41979.0
2021-12-17 14:10:00,212.84,212.89,212.58,212.68,75678.0,207.259,207.3077,207.0058,207.1032,75678.0
2021-12-17 14:20:00,212.67,212.86,212.35,212.46,61199.0,207.0934,207.2785,206.7818,206.889,61199.0
2021-12-17 14:30:00,212.46,212.48,212.17,212.32,38696.0,206.889,206.9084,206.6066,206.7526,38696.0
2021-12-17 14:40:00,212.31,212.96,212.29,212.84,92808.0,206.7429,207.3758,206.7234,207.259,92808.0
2021-12-17 14:50:00,212.85,212.9,212.53,212.86,212814.0,207.2687,207.3174,206.9571,207.2785,212814.0
2021-12-17 15:00:00,212.85,213.13,212.67,213.06,103156.0,207.2687,207.5414,207.0934,207.4732,103156.0
2021-12-17 15:10:00,213.06,213.07,212.63,212.78,211625.0,207.4732,207.483,207.0545,207.2006,211625.0
2021-12-17 15:20:00,212.78,213.02,212.61,212.8,108145.0,207.2006,207.4343,207.035,207.22,108145.0
2021-12-17 15:30:00,212.81,212.91,212.5,212.82,241029.0,207.2298,207.3272,206.9279,207.2395,241029.0
2021-12-17 15:40:00,212.77,213.0,212.3,212.31,123118.0,207.1908,207.4148,206.7331,206.7429,123118.0
2021-12-17 15:50:00,212.31,212.42,211.73,211.83,334022.0,206.7429,206.85,206.1781,206.2755,334022.0
2021-12-20 09:30:00,209.09,209.72,208.49,208.92,693225.0,203.6073,204.2208,203.0231,203.4418,693225.0
2021-12-20 09:40:00,208.94,209.24,207.66,208.95,263916.0,203.4613,203.7534,202.2148,203.471,263916.0
2021-12-20 09:50:00,208.92,209.5,208.03,208.52,310246.0,203.4418,204.0066,202.5751,203.0523,310246.0
2021-12-20 10:00:00,208.52,208.6,207.25,207.66,128305.0,203.0523,203.1302,201.8156,202.2148,128305.0
2021-12-20 10:10:00,207.62,208.1,207.41,207.76,143292.0,202.1759,202.6433,201.9714,202.3122,143292.0
2021-12-20 10:20:00,207.78,208.6,207.43,207.53,107035.0,202.3317,203.1302,201.9908,202.0882,107035.0
2021-12-20 10:30:00,207.51,207.82,206.86,207.75,131481.0,202.0688,202.3706,201.4358,202.3025,131481.0
2021-12-20 10:40:00,207.71,208.56,207.5,208.46,121107.0,202.2635,203.0912,202.059,202.9938,121107.0
2021-12-20 10:50:00,208.52,209.5,208.48,209.5,127217.0,203.0523,204.0066,203.0133,204.0066,127217.0
2021-12-20 11:00:00,209.49,209.77,208.82,209.01,184372.0,203.9968,204.2695,203.3444,203.5294,184372.0
2021-12-20 11:10:00,208.99,209.14,208.18,208.56,191106.0,203.5099,203.656,202.7212,203.0912,191106.0
2021-12-20 11:20:00,208.53,208.56,207.99,208.45,175882.0,203.062,203.0912,202.5362,202.9841,175882.0
2021-12-20 11:30:00,208.44,208.8,208.24,208.69,111490.0,202.9744,203.3249,202.7796,203.2178,111490.0
2021-12-20 11:40:00,208.68,208.87,208.33,208.47,95592.0,203.2081,203.3931,202.8672,203.0036,95592.0
2021-12-20 11:50:00,208.48,208.75,208.09,208.43,130720.0,203.0133,203.2762,202.6335,202.9646,130720.0
2021-12-20 12:00:00,208.39,208.39,207.62,207.82,102915.0,202.9257,202.9257,202.1759,202.3706,102915.0
2021-12-20 12:10:00,207.86,208.01,207.44,207.68,132264.0,202.4096,202.5556,202.0006,202.2343,132264.0
2021-12-20 12:20:00,207.67,207.99,207.39,207.92,126827.0,202.2246,202.5362,201.9519,202.468,126827.0
2021-12-20 12:30:00,207.92,207.92,207.32,207.74,117475.0,202.468,202.468,201.8837,202.2927,117475.0
2021-12-20 12:40:00,207.76,208.25,207.74,208.12,47902.0,202.3122,202.7893,202.2927,202.6628,47902.0
2021-12-20 12:50:00,208.1,208.3,207.81,207.95,63765.0,202.6433,202.838,202.3609,202.4972,63765.0
2021-12-20 13:00:00,207.95,207.97,207.72,207.92,71165.0,202.4972,202.5167,202.2732,202.468,71165.0
2021-12-20 13:10:00,207.91,208.18,207.83,208.01,65835.0,202.4583,202.7212,202.3804,202.5556,65835.0
2021-12-20 13:20:00,208.0,208.07,207.61,207.76,100800.0,202.5459,202.6141,202.1661,202.3122,100800.0
2021-12-20 13:30:00,207.76,208.1,207.45,208.1,95043.0,202.3122,202.6433,202.0103,202.6433,95043.0
2021-12-20 13:40:00,208.1,208.44,208.03,208.39,112104.0,202.6433,202.9744,202.5751,202.9257,112104.0
2021-12-20 13:50:00,208.42,209.03,208.41,208.84,97328.0,202.9549,203.5489,202.9452,203.3639,97328.0
2021-12-20 14:00:00,208.84,209.07,208.68,208.81,105389.0,203.3639,203.5878,203.2081,203.3347,105389.0
2021-12-20 14:10:00,208.79,208.87,208.62,208.79,74520.0,203.3152,203.3931,203.1496,203.3152,74520.0
2021-12-20 14:20:00,208.8,208.97,208.73,208.79,84581.0,203.3249,203.4905,203.2568,203.3152,84581.0
2021-12-20 14:30:00,208.78,208.87,208.41,208.53,78722.0,203.3054,203.3931,202.9452,203.062,78722.0
2021-12-20 14:40:00,208.53,208.69,208.42,208.54,66497.0,203.062,203.2178,202.9549,203.0717,66497.0
2021-12-20 14:50:00,208.53,208.83,208.49,208.56,98641.0,203.062,203.3541,203.0231,203.0912,98641.0
2021-12-20 15:00:00,208.58,208.73,208.3,208.47,79081.0,203.1107,203.2568,202.838,203.0036,79081.0
2021-12-20 15:10:00,208.47,208.66,208.33,208.52,94338.0,203.0036,203.1886,202.8672,203.0523,94338.0
2021-12-20 15:20:00,208.53,208.77,208.14,208.32,128908.0,203.062,203.2957,202.6822,202.8575,128908.0
2021-12-20 15:30:00,208.34,208.36,207.8,208.0,188854.0,202.877,202.8965,202.3511,202.5459,188854.0
2021-12-20 15:40:00,207.99,208.34,207.91,208.1,193784.0,202.5362,202.877,202.4583,202.6433,193784.0
2021-12-20 15:50:00,208.12,208.87,208.12,208.73,368360.0,202.6628,203.3931,202.6628,203.2568,368360.0
2021-12-21 09:30:00,210.61,212.19,210.36,212.17,286747.0,205.0875,206.626,204.844,206.6066,286747.0
2021-12-21 09:40:00,212.13,212.39,211.27,212.21,123066.0,206.5676,206.8208,205.7302,206.6455,123066.0
2021-12-21 09:50:00,212.28,212.76,212.01,212.6,160343.0,206.7137,207.1811,206.4508,207.0253,160343.0
2021-12-21 10:00:00,212.58,213.35,212.58,213.32,128827.0,207.0058,207.7556,207.0058,207.7264,128827.0
2021-12-21 10:10:00,213.26,213.26,212.56,212.85,61826.0,207.668,207.668,206.9863,207.2687,61826.0
2021-12-21 10:20:00,212.83,213.1,211.72,211.89,91225.0,207.2493,207.5122,206.1684,206.3339,91225.0
2021-12-21 10:30:00,211.88,212.23,211.83,211.9,72759.0,206.3242,206.665,206.2755,206.3436,72759.0
2021-12-21 10:40:00,211.9,212.09,211.7,211.81,71227.0,206.3436,206.5287,206.1489,206.256,71227.0
2021-12-21 10:50:00,211.81,212.87,211.62,212.86,82211.0,206.256,207.2882,206.071,207.2785,82211.0
2021-12-21 11:00:00,212.81,213.56,212.5,213.49,97718.0,207.2298,207.9601,206.9279,207.8919,97718.0
2021-12-21 11:10:00,213.5,213.66,213.24,213.27,98599.0,207.9017,208.0575,207.6485,207.6777,98599.0
2021-12-21 11:20:00,213.28,213.42,213.16,213.35,83947.0,207.6875,207.8238,207.5706,207.7556,83947.0
2021-12-21 11:30:00,213.34,213.87,213.21,213.84,67235.0,207.7459,208.262,207.6193,208.2328,67235.0
2021-12-21 11:40:00,213.85,214.57,213.7,214.24,108487.0,208.2425,208.9436,208.0964,208.6223,108487.0
2021-12-21 11:50:00,214.24,214.39,213.93,214.04,57861.0,208.6223,208.7683,208.3204,208.4275,57861.0
2021-12-21 12:00:00,214.02,214.4,213.98,214.19,59101.0,208.408,208.7781,208.3691,208.5736,59101.0
2021-12-21 12:10:00,214.19,214.75,214.16,214.38,110747.0,208.5736,209.1189,208.5444,208.7586,110747.0
2021-12-21 12:20:00,214.35,214.47,214.13,214.41,55870.0,208.7294,208.8462,208.5152,208.7878,55870.0
2021-12-21 12:30:00,214.43,214.8,214.33,214.74,69611.0,208.8073,209.1676,208.7099,209.1092,69611.0
2021-12-21 12:40:00,214.75,214.95,214.68,214.92,73199.0,209.1189,209.3137,209.0507,209.2844,73199.0
2021-12-21 12:50:00,214.89,215.16,214.77,215.14,132779.0,209.2552,209.5182,209.1384,209.4987,132779.0
2021-12-21 13:00:00,215.15,215.21,214.96,215.03,58340.0,209.5084,209.5668,209.3234,209.3916,58340.0
2021-12-21 13:10:00,215.02,215.29,214.93,215.28,66448.0,209.3818,209.6447,209.2942,209.635,66448.0
2021-12-21 13:20:00,215.25,215.64,215.25,215.63,75256.0,209.6058,209.9856,209.6058,209.9758,75256.0
2021-12-21 13:30:00,215.65,215.87,215.61,215.75,87593.0,209.9953,210.2095,209.9564,210.0927,87593.0
2021-12-21 13:40:00,215.75,216.16,215.74,216.12,137739.0,210.0927,210.4919,210.0829,210.453,137739.0
2021-12-21 13:50:00,216.12,216.12,215.73,215.78,104785.0,210.453,210.453,210.0732,210.1219,104785.0
2021-12-21 14:00:00,215.81,215.92,215.66,215.69,75512.0,210.1511,210.2582,210.005,210.0343,75512.0
2021-12-21 14:10:00,215.69,215.73,215.33,215.36,167388.0,210.0343,210.0732,209.6837,209.7129,167388.0
2021-12-21 14:20:00,215.38,215.49,215.1,215.48,76659.0,209.7324,209.8395,209.4597,209.8298,76659.0
2021-12-21 14:30:00,215.47,215.49,215.1,215.13,82394.0,209.82,209.8395,209.4597,209.4889,82394.0
2021-12-21 14:40:00,215.15,215.33,215.02,215.2,80780.0,209.5084,209.6837,209.3818,209.5571,80780.0
2021-12-21 14:50:00,215.17,215.71,215.16,215.71,92175.0,209.5279,210.0537,209.5182,210.0537,92175.0
2021-12-21 15:00:00,215.69,215.75,215.43,215.57,73332.0,210.0343,210.0927,209.7811,209.9174,73332.0
2021-12-21 15:10:00,215.55,215.81,215.5,215.51,73746.0,209.8979,210.1511,209.8492,209.859,73746.0
2021-12-21 15:20:00,215.52,215.56,215.04,215.05,95415.0,209.8687,209.9077,209.4013,209.411,95415.0
2021-12-21 15:30:00,215.05,215.32,214.73,214.82,130232.0,209.411,209.674,209.0994,209.1871,130232.0
2021-12-21 15:40:00,214.83,214.84,214.29,214.5,160385.0,209.1968,209.2065,208.671,208.8755,160385.0
2021-12-21 15:50:00,214.49,215.56,214.48,215.46,407065.0,208.8657,209.9077,208.856,209.8103,407065.0
2021-12-22 09:30:00,213.85,215.77,213.85,215.52,257590.0,208.2425,210.1122,208.2425,209.8687,257590.0
2021-12-22 09:40:00,215.53,216.09,214.89,215.21,109600.0,209.8785,210.4238,209.2552,209.5668,109600.0
2021-12-22 09:50:00,215.28,216.18,215.01,215.56,89286.0,209.635,210.5114,209.3721,209.9077,89286.0
2021-12-22 10:00:00,215.6,216.08,215.58,215.85,84351.0,209.9466,210.414,209.9271,210.1901,84351.0
2021-12-22 10:10:00,215.87,216.78,215.84,216.66,103152.0,210.2095,211.0957,210.1803,210.9788,103152.0
2021-12-22 10:20:00,216.69,216.72,216.15,216.44,89794.0,211.008,211.0373,210.4822,210.7646,89794.0
2021-12-22 10:30:00,216.45,217.49,216.33,217.46,115243.0,210.7743,211.7871,210.6575,211.7578,115243.0
2021-12-22 10:40:00,217.48,217.63,217.18,217.54,117629.0,211.7773,211.9234,211.4852,211.8357,117629.0
2021-12-22 10:50:00,217.53,217.79,217.4,217.63,136952.0,211.826,212.0792,211.6994,211.9234,136952.0
2021-12-22 11:00:00,217.63,218.41,217.63,218.15,196947.0,211.9234,212.6829,211.9234,212.4298,196947.0
2021-12-22 11:10:00,218.11,218.54,218.01,218.32,195234.0,212.3908,212.8095,212.2934,212.5953,195234.0
2021-12-22 11:20:00,218.31,218.46,218.08,218.44,78689.0,212.5856,212.7316,212.3616,212.7121,78689.0
2021-12-22 11:30:00,218.45,218.65,218.29,218.61,90796.0,212.7219,212.9166,212.5661,212.8777,90796.0
2021-12-22 11:40:00,218.64,218.68,218.32,218.55,87379.0,212.9069,212.9459,212.5953,212.8193,87379.0
2021-12-22 11:50:00,218.55,218.73,218.35,218.5,171568.0,212.8193,212.9945,212.6245,212.7706,171568.0
2021-12-22 12:00:00,218.5,218.62,217.5,217.52,127221.0,212.7706,212.8874,211.7968,211.8163,127221.0
2021-12-22 12:10:00,217.44,217.93,217.31,217.92,48912.0,211.7384,212.2155,211.6118,212.2058,48912.0
2021-12-22 12:20:00,217.9,218.5,217.8,218.49,77095.0,212.1863,212.7706,212.0889,212.7608,77095.0
2021-12-22 12:30:00,218.48,218.7,218.23,218.24,71617.0,212.7511,212.9653,212.5077,212.5174,71617.0
2021-12-22 12:40:00,218.27,218.81,218.26,218.81,97388.0,212.5466,213.0724,212.5369,213.0724,97388.0
2021-12-22 12:50:00,218.81,218.83,218.59,218.74,52612.0,213.0724,213.0919,212.8582,213.0043,52612.0
2021-12-22 13:00:00,218.74,218.77,218.48,218.61,67967.0,213.0043,213.0335,212.7511,212.8777,67967.0
2021-12-22 13:10:00,218.59,218.94,218.5,218.8,134016.0,212.8582,213.199,212.7706,213.0627,134016.0
2021-12-22 13:20:00,218.8,218.85,218.38,218.38,57502.0,213.0627,213.1114,212.6537,212.6537,57502.0
2021-12-22 13:30:00,218.4,218.82,218.4,218.73,75668.0,212.6732,213.0822,212.6732,212.9945,75668.0
2021-12-22 13:40:00,218.71,218.72,218.12,218.23,115487.0,212.9751,212.9848,212.4005,212.5077,115487.0
2021-12-22 13:50:00,218.28,218.36,217.75,217.77,45534.0,212.5563,212.6342,212.0402,212.0597,45534.0
2021-12-22 14:00:00,217.76,217.81,217.56,217.7,64153.0,212.05,212.0987,211.8552,211.9916,64153.0
2021-12-22 14:10:00,217.73,218.09,217.73,217.93,67677.0,212.0208,212.3713,212.0208,212.2155,67677.0
2021-12-22 14:20:00,217.93,218.05,217.57,217.58,59628.0,212.2155,212.3324,211.865,211.8747,59628.0
2021-12-22 14:30:00,217.59,218.0,217.58,217.98,52074.0,211.8844,212.2837,211.8747,212.2642,52074.0
2021-12-22 14:40:00,217.99,217.99,217.72,217.78,46450.0,212.2739,212.2739,212.011,212.0695,46450.0
2021-12-22 14:50:00,217.77,217.8,217.57,217.62,56547.0,212.0597,212.0889,211.865,211.9137,56547.0
2021-12-22 15:00:00,217.61,217.76,217.52,217.65,61485.0,211.9039,212.05,211.8163,211.9429,61485.0
2021-12-22 15:10:00,217.65,217.96,217.64,217.66,65233.0,211.9429,212.2447,211.9331,211.9526,65233.0
2021-12-22 15:20:00,217.66,217.89,217.57,217.8,92081.0,211.9526,212.1766,211.865,212.0889,92081.0
2021-12-22 15:30:00,217.79,217.93,217.58,217.78,89961.0,212.0792,212.2155,211.8747,212.0695,89961.0
2021-12-22 15:40:00,217.78,217.89,217.61,217.68,111886.0,212.0695,212.1766,211.9039,211.9721,111886.0
2021-12-22 15:50:00,217.72,218.12,217.71,217.95,278080.0,212.011,212.4005,212.0013,212.235,278080.0
2021-12-23 09:30:00,218.18,218.44,216.77,217.81,264481.0,212.459,212.7121,211.0859,212.0987,264481.0
2021-12-23 09:40:00,217.83,218.11,217.0,217.64,93434.0,212.1181,212.3908,211.3099,211.9331,93434.0
2021-12-23 09:50:00,217.64,217.83,216.97,217.71,77378.0,211.9331,212.1181,211.2807,212.0013,77378.0
2021-12-23 10:00:00,217.71,218.37,217.66,218.33,83370.0,212.0013,212.644,211.9526,212.605,83370.0
2021-12-23 10:10:00,218.33,218.52,218.1,218.25,79163.0,212.605,212.7901,212.3811,212.5271,79163.0
2021-12-23 10:20:00,218.22,218.52,217.94,218.27,78079.0,212.4979,212.7901,212.2253,212.5466,78079.0
2021-12-23 10:30:00,218.31,218.46,218.21,218.34,58058.0,212.5856,212.7316,212.4882,212.6148,58058.0
2021-12-23 10:40:00,218.33,218.47,218.16,218.34,70429.0,212.605,212.7414,212.4395,212.6148,70429.0
2021-12-23 10:50:00,218.37,218.43,218.05,218.1,44150.0,212.644,212.7024,212.3324,212.3811,44150.0
2021-12-23 11:00:00,218.12,218.31,217.78,217.95,77030.0,212.4005,212.5856,212.0695,212.235,77030.0
2021-12-23 11:10:00,217.98,218.02,217.59,217.92,67766.0,212.2642,212.3032,211.8844,212.2058,67766.0
2021-12-23 11:20:00,217.93,218.07,217.58,217.65,63932.0,212.2155,212.3519,211.8747,211.9429,63932.0
2021-12-23 11:30:00,217.61,217.78,217.41,217.51,73265.0,211.9039,212.0695,211.7092,211.8065,73265.0
2021-12-23 11:40:00,217.52,217.82,217.45,217.6,81571.0,211.8163,212.1084,211.7481,211.8942,81571.0
2021-12-23 11:50:00,217.62,217.62,217.03,217.22,74065.0,211.9137,211.9137,211.3391,211.5241,74065.0
2021-12-23 12:00:00,217.21,217.21,216.7,216.74,79118.0,211.5144,211.5144,211.0178,211.0567,79118.0
2021-12-23 12:10:00,216.78,217.25,216.78,217.04,93507.0,211.0957,211.5534,211.0957,211.3489,93507.0
2021-12-23 12:20:00,217.05,217.38,216.95,217.24,54723.0,211.3586,211.6799,211.2612,211.5436,54723.0
2021-12-23 12:30:00,217.24,217.47,217.15,217.23,42471.0,211.5436,211.7676,211.456,211.5339,42471.0
2021-12-23 12:40:00,217.23,217.28,216.93,216.93,55129.0,211.5339,211.5826,211.2417,211.2417,55129.0
2021-12-23 12:50:00,216.94,217.15,216.85,217.14,52642.0,211.2515,211.456,211.1638,211.4462,52642.0
2021-12-23 13:00:00,217.15,217.41,217.02,217.33,54786.0,211.456,211.7092,211.3294,211.6313,54786.0
2021-12-23 13:10:00,217.33,217.33,217.08,217.19,56377.0,211.6313,211.6313,211.3878,211.4949,56377.0
2021-12-23 13:20:00,217.19,217.51,217.15,217.39,70813.0,211.4949,211.8065,211.456,211.6897,70813.0
2021-12-23 13:30:00,217.39,217.46,217.1,217.1,42533.0,211.6897,211.7578,211.4073,211.4073,42533.0
2021-12-23 13:40:00,217.1,217.17,217.03,217.13,54500.0,211.4073,211.4755,211.3391,211.4365,54500.0
2021-12-23 13:50:00,217.1,217.43,217.08,217.33,52966.0,211.4073,211.7286,211.3878,211.6313,52966.0
2021-12-23 14:00:00,217.35,217.47,217.25,217.31,48421.0,211.6507,211.7676,211.5534,211.6118,48421.0
2021-12-23 14:10:00,217.32,217.49,217.26,217.46,64789.0,211.6215,211.7871,211.5631,211.7578,64789.0
2021-12-23 14:20:00,217.46,217.47,217.13,217.19,56484.0,211.7578,211.7676,211.4365,211.4949,56484.0
2021-12-23 14:30:00,217.2,217.42,217.18,217.33,44758.0,211.5047,211.7189,211.4852,211.6313,44758.0
2021-12-23 14:40:00,217.33,217.53,217.26,217.3,46294.0,211.6313,211.826,211.5631,211.602,46294.0
2021-12-23 14:50:00,217.31,217.46,217.21,217.45,37102.0,211.6118,211.7578,211.5144,211.7481,37102.0
2021-12-23 15:00:00,217.45,217.57,217.25,217.45,53164.0,211.7481,211.865,211.5534,211.7481,53164.0
2021-12-23 15:10:00,217.42,217.68,217.35,217.45,65553.0,211.7189,211.9721,211.6507,211.7481,65553.0
2021-12-23 15:20:00,217.46,217.59,217.44,217.59,68002.0,211.7578,211.8844,211.7384,211.8844,68002.0
2021-12-23 15:30:00,217.58,217.6,217.08,217.4,116657.0,211.8747,211.8942,211.3878,211.6994,116657.0
2021-12-23 15:40:00,217.4,217.61,217.24,217.39,116567.0,211.6994,211.9039,211.5436,211.6897,116567.0
2021-12-23 15:50:00,217.4,217.52,216.62,216.64,315472.0,211.6994,211.8163,210.9399,210.9593,315472.0
2021-12-27 09:30:00,217.68,218.12,216.07,216.15,232897.0,211.9721,212.4005,210.4043,210.4822,232897.0
2021-12-27 09:40:00,216.21,216.41,214.88,216.21,143474.0,210.5406,210.7354,209.2455,210.5406,143474.0
2021-12-27 09:50:00,216.23,216.71,215.65,215.82,104619.0,210.5601,211.0275,209.9953,210.1608,104619.0
2021-12-27 10:00:00,215.84,216.21,215.49,216.19,70870.0,210.1803,210.5406,209.8395,210.5211,70870.0
2021-12-27 10:10:00,216.18,216.74,216.18,216.47,84439.0,210.5114,211.0567,210.5114,210.7938,84439.0
2021-12-27 10:20:00,216.45,216.49,216.0,216.17,56627.0,210.7743,210.8133,210.3361,210.5017,56627.0
2021-12-27 10:30:00,216.22,216.23,215.79,215.91,61437.0,210.5504,210.5601,210.1316,210.2485,61437.0
2021-12-27 10:40:00,215.9,216.54,215.83,216.1,81374.0,210.2388,210.862,210.1706,210.4335,81374.0
2021-12-27 10:50:00,216.1,216.52,216.09,216.37,85981.0,210.4335,210.8425,210.4238,210.6964,85981.0
2021-12-27 11:00:00,216.38,216.5,216.22,216.41,105379.0,210.7062,210.823,210.5504,210.7354,105379.0
2021-12-27 11:10:00,216.43,216.63,216.0,216.11,91938.0,210.7549,210.9496,210.3361,210.4432,91938.0
2021-12-27 11:20:00,216.11,216.59,216.08,216.49,60161.0,210.4432,210.9107,210.414,210.8133,60161.0
2021-12-27 11:30:00,216.5,216.81,216.37,216.81,37050.0,210.823,211.1249,210.6964,211.1249,37050.0
2021-12-27 11:40:00,216.82,216.82,216.52,216.65,49803.0,211.1346,211.1346,210.8425,210.9691,49803.0
2021-12-27 11:50:00,216.62,217.1,216.62,217.08,60938.0,210.9399,211.4073,210.9399,211.3878,60938.0
2021-12-27 12:00:00,217.05,217.11,216.73,217.11,60871.0,211.3586,211.417,211.047,211.417,60871.0
2021-12-27 12:10:00,217.08,217.25,216.97,217.07,44094.0,211.3878,211.5534,211.2807,211.3781,44094.0
2021-12-27 12:20:00,217.07,217.3,216.99,217.18,49300.0,211.3781,211.602,211.3002,211.4852,49300.0
2021-12-27 12:30:00,217.18,217.25,217.08,217.21,37995.0,211.4852,211.5534,211.3878,211.5144,37995.0
2021-12-27 12:40:00,217.2,217.63,217.15,217.62,60052.0,211.5047,211.9234,211.456,211.9137,60052.0
2021-12-27 12:50:00,217.6,217.62,217.39,217.59,60026.0,211.8942,211.9137,211.6897,211.8844,60026.0
2021-12-27 13:00:00,217.57,217.57,217.35,217.4,42556.0,211.865,211.865,211.6507,211.6994,42556.0
2021-12-27 13:10:00,217.37,217.5,217.27,217.37,35385.0,211.6702,211.7968,211.5728,211.6702,35385.0
2021-12-27 13:20:00,217.39,217.62,217.32,217.54,36386.0,211.6897,211.9137,211.6215,211.8357,36386.0
2021-12-27 13:30:00,217.53,217.54,217.23,217.53,40820.0,211.826,211.8357,211.5339,211.826,40820.0
2021-12-27 13:40:00,217.52,217.62,217.43,217.62,51150.0,211.8163,211.9137,211.7286,211.9137,51150.0
2021-12-27 13:50:00,217.6,217.81,217.56,217.73,51291.0,211.8942,212.0987,211.8552,212.0208,51291.0
2021-12-27 14:00:00,217.75,217.81,217.63,217.81,33305.0,212.0402,212.0987,211.9234,212.0987,33305.0
2021-12-27 14:10:00,217.8,217.84,217.65,217.8,46381.0,212.0889,212.1279,211.9429,212.0889,46381.0
2021-12-27 14:20:00,217.8,217.98,217.76,217.97,47284.0,212.0889,212.2642,212.05,212.2545,47284.0
2021-12-27 14:30:00,217.97,218.06,217.89,217.9,71908.0,212.2545,212.3421,212.1766,212.1863,71908.0
2021-12-27 14:40:00,217.89,217.91,217.48,217.51,58328.0,212.1766,212.196,211.7773,211.8065,58328.0
2021-12-27 14:50:00,217.5,217.64,217.33,217.63,63579.0,211.7968,211.9331,211.6313,211.9234,63579.0
2021-12-27 15:00:00,217.62,217.62,217.32,217.36,137631.0,211.9137,211.9137,211.6215,211.6605,137631.0
2021-12-27 15:10:00,217.37,217.38,217.14,217.27,72888.0,211.6702,211.6799,211.4462,211.5728,72888.0
2021-12-27 15:20:00,217.27,217.41,217.15,217.39,86199.0,211.5728,211.7092,211.456,211.6897,86199.0
2021-12-27 15:30:00,217.4,217.42,216.79,217.06,229041.0,211.6994,211.7189,211.1054,211.3683,229041.0
2021-12-27 15:40:00,217.07,217.48,217.04,217.32,73086.0,211.3781,211.7773,211.3489,211.6215,73086.0
2021-12-27 15:50:00,217.34,217.72,217.23,217.65,213889.0,211.641,212.011,211.5339,211.9429,213889.0
2021-12-28 09:30:00,216.01,218.43,215.58,218.31,212687.0,210.3459,212.7024,209.9271,212.5856,212687.0
2021-12-28 09:40:00,218.22,218.84,218.21,218.36,103880.0,212.4979,213.1017,212.4882,212.6342,103880.0
2021-12-28 09:50:00,218.31,218.78,218.08,218.7,61002.0,212.5856,213.0432,212.3616,212.9653,61002.0
2021-12-28 10:00:00,218.71,219.46,218.67,218.76,117391.0,212.9751,213.7054,212.9361,213.0238,117391.0
2021-12-28 10:10:00,218.73,219.44,218.45,218.49,79512.0,212.9945,213.6859,212.7219,212.7608,79512.0
2021-12-28 10:20:00,218.51,219.35,218.43,219.18,108737.0,212.7803,213.5983,212.7024,213.4327,108737.0
2021-12-28 10:30:00,219.23,219.35,218.92,218.97,45278.0,213.4814,213.5983,213.1796,213.2283,45278.0
2021-12-28 10:40:00,218.99,219.25,218.92,218.95,43388.0,213.2477,213.5009,213.1796,213.2088,43388.0
2021-12-28 10:50:00,219.0,219.09,218.65,218.95,49291.0,213.2575,213.3451,212.9166,213.2088,49291.0
2021-12-28 11:00:00,218.94,219.13,218.84,218.88,41581.0,213.199,213.3841,213.1017,213.1406,41581.0
2021-12-28 11:10:00,218.89,219.15,218.76,219.0,54880.0,213.1503,213.4035,213.0238,213.2575,54880.0
2021-12-28 11:20:00,219.01,219.34,218.95,219.31,59513.0,213.2672,213.5885,213.2088,213.5593,59513.0
2021-12-28 11:30:00,219.32,219.72,219.3,219.67,69659.0,213.5691,213.9586,213.5496,213.9099,69659.0
2021-12-28 11:40:00,219.67,219.73,219.25,219.28,51069.0,213.9099,213.9683,213.5009,213.5301,51069.0
2021-12-28 11:50:00,219.26,219.4,219.06,219.19,35494.0,213.5106,213.647,213.3159,213.4425,35494.0
2021-12-28 12:00:00,219.18,219.22,218.93,218.94,55939.0,213.4327,213.4717,213.1893,213.199,55939.0
2021-12-28 12:10:00,218.95,219.15,218.8,218.87,59708.0,213.2088,213.4035,213.0627,213.1309,59708.0
2021-12-28 12:20:00,218.84,218.85,218.38,218.47,58839.0,213.1017,213.1114,212.6537,212.7414,58839.0
2021-12-28 12:30:00,218.47,218.58,218.06,218.08,41886.0,212.7414,212.8485,212.3421,212.3616,41886.0
2021-12-28 12:40:00,218.1,218.11,217.92,217.99,44216.0,212.3811,212.3908,212.2058,212.2739,44216.0
2021-12-28 12:50:00,217.99,218.16,217.93,218.09,51722.0,212.2739,212.4395,212.2155,212.3713,51722.0
2021-12-28 13:00:00,218.08,218.49,217.98,218.49,31675.0,212.3616,212.7608,212.2642,212.7608,31675.0
2021-12-28 13:10:00,218.46,218.64,218.26,218.29,30003.0,212.7316,212.9069,212.5369,212.5661,30003.0
2021-12-28 13:20:00,218.3,218.41,218.0,218.38,35427.0,212.5758,212.6829,212.2837,212.6537,35427.0
2021-12-28 13:30:00,218.37,218.47,218.27,218.27,32606.0,212.644,212.7414,212.5466,212.5466,32606.0
2021-12-28 13:40:00,218.26,218.37,218.12,218.32,33553.0,212.5369,212.644,212.4005,212.5953,33553.0
2021-12-28 13:50:00,218.32,218.37,218.15,218.29,30589.0,212.5953,212.644,212.4298,212.5661,30589.0
2021-12-28 14:00:00,218.29,218.29,217.87,217.91,36721.0,212.5661,212.5661,212.1571,212.196,36721.0
2021-12-28 14:10:00,217.9,218.05,217.88,218.02,52680.0,212.1863,212.3324,212.1668,212.3032,52680.0
2021-12-28 14:20:00,218.03,218.2,217.98,218.14,36311.0,212.3129,212.4784,212.2642,212.42,36311.0
2021-12-28 14:30:00,218.14,218.24,218.02,218.12,30045.0,212.42,212.5174,212.3032,212.4005,30045.0
2021-12-28 14:40:00,218.13,218.28,218.06,218.12,42733.0,212.4103,212.5563,212.3421,212.4005,42733.0
2021-12-28 14:50:00,218.09,218.37,218.06,218.2,47581.0,212.3713,212.644,212.3421,212.4784,47581.0
2021-12-28 15:00:00,218.19,218.28,217.95,218.28,55891.0,212.4687,212.5563,212.235,212.5563,55891.0
2021-12-28 15:10:00,218.25,218.42,218.18,218.21,41546.0,212.5271,212.6927,212.459,212.4882,41546.0
2021-12-28 15:20:00,218.21,218.27,218.05,218.2,43125.0,212.4882,212.5466,212.3324,212.4784,43125.0
2021-12-28 15:30:00,218.18,218.42,218.07,218.33,68671.0,212.459,212.6927,212.3519,212.605,68671.0
2021-12-28 15:40:00,218.32,218.7,218.26,218.55,82174.0,212.5953,212.9653,212.5369,212.8193,82174.0
2021-12-28 15:50:00,218.54,218.55,217.96,218.07,201916.0,212.8095,212.8193,212.2447,212.3519,201916.0
2021-12-29 09:30:00,217.91,218.4,217.33,218.37,140336.0,212.196,212.6732,211.6313,212.644,140336.0
2021-12-29 09:40:00,218.46,218.68,218.02,218.21,73685.0,212.7316,212.9459,212.3032,212.4882,73685.0
2021-12-29 09:50:00,218.27,218.71,218.15,218.63,53501.0,212.5466,212.9751,212.4298,212.8972,53501.0
2021-12-29 10:00:00,218.57,218.71,218.01,218.03,41692.0,212.8387,212.9751,212.2934,212.3129,41692.0
2021-12-29 10:10:00,218.01,218.3,217.67,218.21,78502.0,212.2934,212.5758,211.9623,212.4882,78502.0
2021-12-29 10:20:00,218.2,218.25,217.59,217.7,47249.0,212.4784,212.5271,211.8844,211.9916,47249.0
2021-12-29 10:30:00,217.65,218.31,217.62,218.31,90517.0,211.9429,212.5856,211.9137,212.5856,90517.0
2021-12-29 10:40:00,218.28,218.56,218.22,218.46,58162.0,212.5563,212.829,212.4979,212.7316,58162.0
2021-12-29 10:50:00,218.5,218.5,218.03,218.04,28547.0,212.7706,212.7706,212.3129,212.3226,28547.0
2021-12-29 11:00:00,218.06,218.18,217.94,218.1,39837.0,212.3421,212.459,212.2253,212.3811,39837.0
2021-12-29 11:10:00,218.11,218.34,217.95,218.32,41335.0,212.3908,212.6148,212.235,212.5953,41335.0
2021-12-29 11:20:00,218.33,218.38,217.95,217.98,31597.0,212.605,212.6537,212.235,212.2642,31597.0
2021-12-29 11:30:00,218.0,218.31,217.82,218.14,50245.0,212.2837,212.5856,212.1084,212.42,50245.0
2021-12-29 11:40:00,218.13,218.23,218.0,218.13,31531.0,212.4103,212.5077,212.2837,212.4103,31531.0
2021-12-29 11:50:00,218.14,218.27,218.01,218.09,27839.0,212.42,212.5466,212.2934,212.3713,27839.0
2021-12-29 12:00:00,218.12,218.4,218.06,218.25,31680.0,212.4005,212.6732,212.3421,212.5271,31680.0
2021-12-29 12:10:00,218.26,218.26,217.81,217.92,23191.0,212.5369,212.5369,212.0987,212.2058,23191.0
2021-12-29 12:20:00,217.92,217.95,217.75,217.88,32740.0,212.2058,212.235,212.0402,212.1668,32740.0
2021-12-29 12:30:00,217.87,218.14,217.83,218.08,31182.0,212.1571,212.42,212.1181,212.3616,31182.0
2021-12-29 12:40:00,218.09,218.19,217.99,218.11,23203.0,212.3713,212.4687,212.2739,212.3908,23203.0
2021-12-29 12:50:00,218.11,218.17,218.01,218.16,24635.0,212.3908,212.4492,212.2934,212.4395,24635.0
2021-12-29 13:00:00,218.17,218.28,218.06,218.26,40346.0,212.4492,212.5563,212.3421,212.5369,40346.0
2021-12-29 13:10:00,218.24,218.24,218.1,218.16,23242.0,212.5174,212.5174,212.3811,212.4395,23242.0
2021-12-29 13:20:00,218.14,218.14,217.78,217.8,27074.0,212.42,212.42,212.0695,212.0889,27074.0
2021-12-29 13:30:00,217.79,218.07,217.79,217.96,24233.0,212.0792,212.3519,212.0792,212.2447,24233.0
2021-12-29 13:40:00,217.93,218.04,217.86,217.93,19030.0,212.2155,212.3226,212.1474,212.2155,19030.0
2021-12-29 13:50:00,217.92,218.23,217.9,218.19,32959.0,212.2058,212.5077,212.1863,212.4687,32959.0
2021-12-29 14:00:00,218.17,218.22,218.1,218.22,44278.0,212.4492,212.4979,212.3811,212.4979,44278.0
2021-12-29 14:10:00,218.23,218.48,218.18,218.41,34363.0,212.5077,212.7511,212.459,212.6829,34363.0
2021-12-29 14:20:00,218.43,218.68,218.41,218.68,61561.0,212.7024,212.9459,212.6829,212.9459,61561.0
2021-12-29 14:30:00,218.69,218.78,218.62,218.67,31870.0,212.9556,213.0432,212.8874,212.9361,31870.0
2021-12-29 14:40:00,218.65,218.69,218.51,218.55,35732.0,212.9166,212.9556,212.7803,212.8193,35732.0
2021-12-29 14:50:00,218.56,218.68,218.47,218.66,28311.0,212.829,212.9459,212.7414,212.9264,28311.0
2021-12-29 15:00:00,218.64,218.71,218.5,218.69,30213.0,212.9069,212.9751,212.7706,212.9556,30213.0
2021-12-29 15:10:00,218.7,218.75,218.62,218.68,26911.0,212.9653,213.014,212.8874,212.9459,26911.0
2021-12-29 15:20:00,218.68,218.82,218.64,218.8,37856.0,212.9459,213.0822,212.9069,213.0627,37856.0
2021-12-29 15:30:00,218.84,218.94,218.73,218.83,55773.0,213.1017,213.199,212.9945,213.0919,55773.0
2021-12-29 15:40:00,218.84,218.86,218.55,218.82,58504.0,213.1017,213.1211,212.8193,213.0822,58504.0
2021-12-29 15:50:00,218.81,218.86,218.13,218.17,145258.0,213.0724,213.1211,212.4103,212.4492,145258.0
2021-12-30 09:30:00,217.97,218.65,217.34,218.43,197192.0,212.2545,212.9166,211.641,212.7024,197192.0
2021-12-30 09:40:00,218.54,219.05,217.15,217.74,82657.0,212.8095,213.3062,211.456,212.0305,82657.0
2021-12-30 09:50:00,217.72,218.38,217.63,218.33,66777.0,212.011,212.6537,211.9234,212.605,66777.0
2021-12-30 10:00:00,218.33,218.5,217.98,218.3,48879.0,212.605,212.7706,212.2642,212.5758,48879.0
2021-12-30 10:10:00,218.25,218.96,218.09,218.86,44691.0,212.5271,213.2185,212.3713,213.1211,44691.0
2021-12-30 10:20:00,218.83,219.15,218.54,218.97,53782.0,213.0919,213.4035,212.8095,213.2283,53782.0
2021-12-30 10:30:00,218.95,219.09,218.52,218.7,77449.0,213.2088,213.3451,212.7901,212.9653,77449.0
2021-12-30 10:40:00,218.69,218.78,218.41,218.47,49570.0,212.9556,213.0432,212.6829,212.7414,49570.0
2021-12-30 10:50:00,218.46,218.75,218.19,218.36,82910.0,212.7316,213.014,212.4687,212.6342,82910.0
2021-12-30 11:00:00,218.33,218.46,217.94,218.46,54360.0,212.605,212.7316,212.2253,212.7316,54360.0
2021-12-30 11:10:00,218.49,218.61,218.24,218.49,38857.0,212.7608,212.8777,212.5174,212.7608,38857.0
2021-12-30 11:20:00,218.5,218.93,218.41,218.83,36476.0,212.7706,213.1893,212.6829,213.0919,36476.0
2021-12-30 11:30:00,218.82,218.87,218.39,218.7,59917.0,213.0822,213.1309,212.6635,212.9653,59917.0
2021-12-30 11:40:00,218.67,218.72,218.4,218.72,37393.0,212.9361,212.9848,212.6732,212.9848,37393.0
2021-12-30 11:50:00,218.7,218.86,218.57,218.7,37685.0,212.9653,213.1211,212.8387,212.9653,37685.0
2021-12-30 12:00:00,218.71,218.73,218.49,218.49,36514.0,212.9751,212.9945,212.7608,212.7608,36514.0
2021-12-30 12:10:00,218.49,218.51,218.32,218.4,28961.0,212.7608,212.7803,212.5953,212.6732,28961.0
2021-12-30 12:20:00,218.39,218.39,218.19,218.26,38005.0,212.6635,212.6635,212.4687,212.5369,38005.0
2021-12-30 12:30:00,218.28,218.3,218.09,218.21,28670.0,212.5563,212.5758,212.3713,212.4882,28670.0
2021-12-30 12:40:00,218.19,218.36,218.19,218.28,28504.0,212.4687,212.6342,212.4687,212.5563,28504.0
2021-12-30 12:50:00,218.29,218.38,218.18,218.32,24859.0,212.5661,212.6537,212.459,212.5953,24859.0
2021-12-30 13:00:00,218.31,218.48,218.25,218.33,33695.0,212.5856,212.7511,212.5271,212.605,33695.0
2021-12-30 13:10:00,218.36,218.36,218.16,218.2,27913.0,212.6342,212.6342,212.4395,212.4784,27913.0
2021-12-30 13:20:00,218.21,218.5,218.18,218.47,34755.0,212.4882,212.7706,212.459,212.7414,34755.0
2021-12-30 13:30:00,218.47,218.54,218.42,218.45,31035.0,212.7414,212.8095,212.6927,212.7219,31035.0
2021-12-30 13:40:00,218.44,218.52,218.37,218.46,34137.0,212.7121,212.7901,212.644,212.7316,34137.0
2021-12-30 13:50:00,218.44,218.73,218.42,218.71,31137.0,212.7121,212.9945,212.6927,212.9751,31137.0
2021-12-30 14:00:00,218.7,218.81,218.6,218.73,51488.0,212.9653,213.0724,212.868,212.9945,51488.0
2021-12-30 14:10:00,218.7,218.79,218.6,218.76,42932.0,212.9653,213.053,212.868,213.0238,42932.0
2021-12-30 14:20:00,218.76,218.82,218.65,218.74,28897.0,213.0238,213.0822,212.9166,213.0043,28897.0
2021-12-30 14:30:00,218.74,218.88,218.67,218.83,38845.0,213.0043,213.1406,212.9361,213.0919,38845.0
2021-12-30 14:40:00,218.84,218.86,218.68,218.74,40902.0,213.1017,213.1211,212.9459,213.0043,40902.0
2021-12-30 14:50:00,218.73,218.73,218.55,218.59,28145.0,212.9945,212.9945,212.8193,212.8582,28145.0
2021-12-30 15:00:00,218.59,218.62,218.36,218.37,43907.0,212.8582,212.8874,212.6342,212.644,43907.0
2021-12-30 15:10:00,218.38,218.38,218.22,218.35,41618.0,212.6537,212.6537,212.4979,212.6245,41618.0
2021-12-30 15:20:00,218.36,218.55,218.33,218.42,45778.0,212.6342,212.8193,212.605,212.6927,45778.0
2021-12-30 15:30:00,218.41,218.47,218.09,218.12,63242.0,212.6829,212.7414,212.3713,212.4005,63242.0
2021-12-30 15:40:00,218.11,218.17,217.8,217.88,83501.0,212.3908,212.4492,212.0889,212.1668,83501.0
2021-12-30 15:50:00,217.86,217.95,217.46,217.93,236235.0,212.1474,212.235,211.7578,212.2155,236235.0
2021-12-31 09:30:00,216.81,217.15,215.49,216.91,163954.0,211.1249,211.456,209.8395,211.2223,163954.0
2021-12-31 09:40:00,216.9,217.17,216.12,216.99,107728.0,211.2125,211.4755,210.453,211.3002,107728.0
2021-12-31 09:50:00,216.93,217.4,216.85,216.99,68389.0,211.2417,211.6994,211.1638,211.3002,68389.0
2021-12-31 10:00:00,217.0,217.37,216.72,217.37,82864.0,211.3099,211.6702,211.0373,211.6702,82864.0
2021-12-31 10:10:00,217.39,217.81,217.07,217.07,89572.0,211.6897,212.0987,211.3781,211.3781,89572.0
2021-12-31 10:20:00,217.05,217.2,216.92,217.15,56032.0,211.3586,211.5047,211.232,211.456,56032.0
2021-12-31 10:30:00,217.16,217.31,216.75,216.88,48248.0,211.4657,211.6118,211.0665,211.1931,48248.0
2021-12-31 10:40:00,216.93,216.96,216.63,216.73,51932.0,211.2417,211.271,210.9496,211.047,51932.0
2021-12-31 10:50:00,216.7,216.94,216.56,216.93,52894.0,211.0178,211.2515,210.8814,211.2417,52894.0
2021-12-31 11:00:00,216.98,217.01,216.45,216.84,90956.0,211.2904,211.3196,210.7743,211.1541,90956.0
2021-12-31 11:10:00,216.84,217.01,216.67,216.75,59596.0,211.1541,211.3196,210.9886,211.0665,59596.0
2021-12-31 11:20:00,216.76,216.96,216.7,216.8,61258.0,211.0762,211.271,211.0178,211.1152,61258.0
2021-12-31 11:30:00,216.8,217.05,216.52,216.58,50338.0,211.1152,211.3586,210.8425,210.9009,50338.0
2021-12-31 11:40:00,216.56,216.87,216.43,216.75,38810.0,210.8814,211.1833,210.7549,211.0665,38810.0
2021-12-31 11:50:00,216.75,216.78,216.63,216.74,45931.0,211.0665,211.0957,210.9496,211.0567,45931.0
2021-12-31 12:00:00,216.74,216.82,216.54,216.59,34876.0,211.0567,211.1346,210.862,210.9107,34876.0
2021-12-31 12:10:00,216.59,216.64,216.38,216.54,61631.0,210.9107,210.9593,210.7062,210.862,61631.0
2021-12-31 12:20:00,216.53,216.61,216.38,216.51,61317.0,210.8522,210.9301,210.7062,210.8328,61317.0
2021-12-31 12:30:00,216.5,216.86,216.45,216.81,69746.0,210.823,211.1736,210.7743,211.1249,69746.0
2021-12-31 12:40:00,216.82,216.95,216.67,216.71,68433.0,211.1346,211.2612,210.9886,211.0275,68433.0
2021-12-31 12:50:00,216.71,216.93,216.66,216.88,47105.0,211.0275,211.2417,210.9788,211.1931,47105.0
2021-12-31 13:00:00,216.91,217.31,216.83,217.28,56071.0,211.2223,211.6118,211.1444,211.5826,56071.0
2021-12-31 13:10:00,217.29,217.33,217.07,217.15,51425.0,211.5923,211.6313,211.3781,211.456,51425.0
2021-12-31 13:20:00,217.15,217.34,217.07,217.31,30282.0,211.456,211.641,211.3781,211.6118,30282.0
2021-12-31 13:30:00,217.32,217.33,217.13,217.23,36912.0,211.6215,211.6313,211.4365,211.5339,36912.0
2021-12-31 13:40:00,217.22,217.32,217.2,217.22,34065.0,211.5241,211.6215,211.5047,211.5241,34065.0
2021-12-31 13:50:00,217.21,217.65,217.2,217.65,37981.0,211.5144,211.9429,211.5047,211.9429,37981.0
2021-12-31 14:00:00,217.66,217.91,217.62,217.82,56105.0,211.9526,212.196,211.9137,212.1084,56105.0
2021-12-31 14:10:00,217.82,217.82,217.56,217.62,40830.0,212.1084,212.1084,211.8552,211.9137,40830.0
2021-12-31 14:20:00,217.62,217.9,217.58,217.83,46951.0,211.9137,212.1863,211.8747,212.1181,46951.0
2021-12-31 14:30:00,217.82,217.97,217.79,217.95,43397.0,212.1084,212.2545,212.0792,212.235,43397.0
2021-12-31 14:40:00,217.94,217.98,217.82,217.94,55927.0,212.2253,212.2642,212.1084,212.2253,55927.0
2021-12-31 14:50:00,217.93,217.97,217.59,217.69,45677.0,212.2155,212.2545,211.8844,211.9818,45677.0
2021-12-31 15:00:00,217.7,217.91,217.68,217.79,62423.0,211.9916,212.196,211.9721,212.0792,62423.0
2021-12-31 15:10:00,217.81,217.91,217.7,217.87,70604.0,212.0987,212.196,211.9916,212.1571,70604.0
2021-12-31 15:20:00,217.85,217.98,217.7,217.91,74711.0,212.1376,212.2642,211.9916,212.196,74711.0
2021-12-31 15:30:00,217.91,217.94,217.4,217.52,84544.0,212.196,212.2253,211.6994,211.8163,84544.0
2021-12-31 15:40:00,217.53,217.61,217.25,217.26,81356.0,211.826,211.9039,211.5534,211.5631,81356.0
2021-12-31 15:50:00,217.23,217.26,216.61,216.69,281607.0,211.5339,211.5631,210.9301,211.008,281607.0
2022-01-03 09:30:00,217.52,219.5,217.01,219.21,300524.0,211.8163,213.7444,211.3196,213.462,300524.0
2022-01-03 09:40:00,219.3,219.66,218.12,218.33,156585.0,213.5496,213.9002,212.4005,212.605,156585.0
2022-01-03 09:50:00,218.48,219.29,218.17,219.07,208261.0,212.7511,213.5399,212.4492,213.3256,208261.0
2022-01-03 10:00:00,219.19,219.85,218.92,219.4,121176.0,213.4425,214.0852,213.1796,213.647,121176.0
2022-01-03 10:10:00,219.45,221.46,219.44,220.69,311247.0,213.6957,215.653,213.6859,214.9032,311247.0
2022-01-03 10:20:00,220.65,221.38,220.58,221.19,121629.0,214.8642,215.5751,214.796,215.39,121629.0
2022-01-03 10:30:00,221.19,222.06,221.07,221.61,202922.0,215.39,216.2372,215.2732,215.799,202922.0
2022-01-03 10:40:00,221.66,222.04,221.01,221.24,187165.0,215.8477,216.2178,215.2148,215.4387,187165.0
2022-01-03 10:50:00,221.21,221.46,220.76,221.44,96474.0,215.4095,215.653,214.9713,215.6335,96474.0
2022-01-03 11:00:00,221.46,221.83,221.33,221.5,90891.0,215.653,216.0133,215.5264,215.6919,90891.0
2022-01-03 11:10:00,221.49,221.49,220.77,220.82,62162.0,215.6822,215.6822,214.9811,215.0297,62162.0
2022-01-03 11:20:00,220.73,221.1,220.51,220.74,76138.0,214.9421,215.3024,214.7279,214.9518,76138.0
2022-01-03 11:30:00,220.72,220.92,220.21,220.32,71492.0,214.9324,215.1271,214.4357,214.5429,71492.0
2022-01-03 11:40:00,220.33,221.13,220.24,221.04,87422.0,214.5526,215.3316,214.465,215.244,87422.0
2022-01-03 11:50:00,221.0,221.12,220.69,220.78,45258.0,215.205,215.3219,214.9032,214.9908,45258.0
2022-01-03 12:00:00,220.77,221.03,220.54,220.95,60579.0,214.9811,215.2342,214.7571,215.1563,60579.0
2022-01-03 12:10:00,220.97,221.09,220.44,220.65,91979.0,215.1758,215.2927,214.6597,214.8642,91979.0
2022-01-03 12:20:00,220.68,220.88,220.57,220.6,36715.0,214.8934,215.0882,214.7863,214.8155,36715.0
2022-01-03 12:30:00,220.63,220.89,220.59,220.8,34214.0,214.8447,215.0979,214.8058,215.0103,34214.0
2022-01-03 12:40:00,220.75,220.93,220.6,220.9,33202.0,214.9616,215.1369,214.8155,215.1076,33202.0
2022-01-03 12:50:00,220.92,221.15,220.72,220.94,92994.0,215.1271,215.3511,214.9324,215.1466,92994.0
2022-01-03 13:00:00,220.98,221.24,220.81,220.84,59572.0,215.1855,215.4387,215.02,215.0492,59572.0
2022-01-03 13:10:00,220.86,221.16,220.71,221.16,48685.0,215.0687,215.3608,214.9226,215.3608,48685.0
2022-01-03 13:20:00,221.19,221.66,221.14,221.52,147306.0,215.39,215.8477,215.3414,215.7114,147306.0
2022-01-03 13:30:00,221.5,221.57,221.14,221.15,52038.0,215.6919,215.7601,215.3414,215.3511,52038.0
2022-01-03 13:40:00,221.18,221.39,220.96,221.25,44176.0,215.3803,215.5848,215.1661,215.4485,44176.0
2022-01-03 13:50:00,221.24,221.43,221.22,221.3,56720.0,215.4387,215.6237,215.4193,215.4972,56720.0
2022-01-03 14:00:00,221.28,221.77,221.07,221.73,51780.0,215.4777,215.9548,215.2732,215.9159,51780.0
2022-01-03 14:10:00,221.72,221.92,221.46,221.46,60953.0,215.9061,216.1009,215.653,215.653,60953.0
2022-01-03 14:20:00,221.48,221.58,221.33,221.55,65304.0,215.6724,215.7698,215.5264,215.7406,65304.0
2022-01-03 14:30:00,221.55,221.64,221.1,221.3,86572.0,215.7406,215.8282,215.3024,215.4972,86572.0
2022-01-03 14:40:00,221.29,221.53,221.23,221.28,48681.0,215.4874,215.7211,215.429,215.4777,48681.0
2022-01-03 14:50:00,221.29,221.35,220.98,220.98,86404.0,215.4874,215.5458,215.1855,215.1855,86404.0
2022-01-03 15:00:00,220.99,221.48,220.97,221.46,70414.0,215.1953,215.6724,215.1758,215.653,70414.0
2022-01-03 15:10:00,221.47,221.66,221.4,221.43,49016.0,215.6627,215.8477,215.5945,215.6237,49016.0
2022-01-03 15:20:00,221.45,221.63,221.33,221.49,102601.0,215.6432,215.8185,215.5264,215.6822,102601.0
2022-01-03 15:30:00,221.5,221.59,221.28,221.38,125144.0,215.6919,215.7796,215.4777,215.5751,125144.0
2022-01-03 15:40:00,221.39,221.52,220.9,221.47,124501.0,215.5848,215.7114,215.1076,215.6627,124501.0
2022-01-03 15:50:00,221.5,221.82,221.14,221.48,357124.0,215.6919,216.0035,215.3414,215.6724,357124.0
2022-01-04 09:30:00,222.0,224.1,221.9,224.05,460687.0,216.1788,218.2237,216.0814,218.175,460687.0
2022-01-04 09:40:00,224.05,226.79,223.54,226.74,462789.0,218.175,220.8432,217.6784,220.7945,462789.0
2022-01-04 09:50:00,226.75,226.75,225.0,225.04,338443.0,220.8042,220.8042,219.1001,219.1391,338443.0
2022-01-04 10:00:00,225.07,226.3,224.9,225.29,285310.0,219.1683,220.366,219.0028,219.3825,285310.0
2022-01-04 10:10:00,225.33,225.44,223.52,223.59,319159.0,219.4215,219.5286,217.6589,217.7271,319159.0
2022-01-04 10:20:00,223.61,223.69,222.82,223.34,246512.0,217.7466,217.8245,216.9773,217.4837,246512.0
2022-01-04 10:30:00,223.34,223.62,223.03,223.44,177296.0,217.4837,217.7563,217.1818,217.581,177296.0
2022-01-04 10:40:00,223.41,224.13,223.04,223.72,179287.0,217.5518,218.2529,217.1915,217.8537,179287.0
2022-01-04 10:50:00,223.71,224.05,222.99,223.18,155977.0,217.844,218.175,217.1428,217.3279,155977.0
2022-01-04 11:00:00,223.19,223.26,221.85,222.23,222322.0,217.3376,217.4058,216.0327,216.4028,222322.0
2022-01-04 11:10:00,222.22,222.87,221.81,222.71,159373.0,216.393,217.026,215.9938,216.8702,159373.0
2022-01-04 11:20:00,222.7,223.13,222.45,222.97,111318.0,216.8604,217.2792,216.617,217.1234,111318.0
2022-01-04 11:30:00,222.95,223.5,222.85,223.44,89094.0,217.1039,217.6395,217.0065,217.581,89094.0
2022-01-04 11:40:00,223.45,224.09,223.42,223.85,120921.0,217.5908,218.214,217.5616,217.9803,120921.0
2022-01-04 11:50:00,223.88,224.04,222.85,223.08,101300.0,218.0095,218.1653,217.0065,217.2305,101300.0
2022-01-04 12:00:00,223.09,223.22,222.8,222.97,84008.0,217.2402,217.3668,216.9578,217.1234,84008.0
2022-01-04 12:10:00,222.94,223.36,222.59,223.35,85155.0,217.0942,217.5031,216.7533,217.4934,85155.0
2022-01-04 12:20:00,223.33,223.49,223.16,223.41,103875.0,217.4739,217.6297,217.3084,217.5518,103875.0
2022-01-04 12:30:00,223.45,223.64,223.17,223.34,158708.0,217.5908,217.7758,217.3181,217.4837,158708.0
2022-01-04 12:40:00,223.36,223.95,223.34,223.75,124031.0,217.5031,218.0777,217.4837,217.8829,124031.0
2022-01-04 12:50:00,223.81,224.16,223.19,223.53,85908.0,217.9413,218.2822,217.3376,217.6687,85908.0
2022-01-04 13:00:00,223.56,224.05,223.43,223.93,64908.0,217.6979,218.175,217.5713,218.0582,64908.0
2022-01-04 13:10:00,223.93,223.95,223.43,223.55,59457.0,218.0582,218.0777,217.5713,217.6882,59457.0
2022-01-04 13:20:00,223.57,224.0,223.51,223.91,76184.0,217.7076,218.1264,217.6492,218.0387,76184.0
2022-01-04 13:30:00,223.9,223.9,223.33,223.73,68633.0,218.029,218.029,217.4739,217.8634,68633.0
2022-01-04 13:40:00,223.7,223.85,223.46,223.67,59750.0,217.8342,217.9803,217.6005,217.805,59750.0
2022-01-04 13:50:00,223.61,223.61,223.2,223.3,63588.0,217.7466,217.7466,217.3473,217.4447,63588.0
2022-01-04 14:00:00,223.28,223.65,223.25,223.36,107364.0,217.4252,217.7855,217.396,217.5031,107364.0
2022-01-04 14:10:00,223.35,223.66,223.33,223.56,66029.0,217.4934,217.7953,217.4739,217.6979,66029.0
2022-01-04 14:20:00,223.58,223.73,223.54,223.7,68737.0,217.7174,217.8634,217.6784,217.8342,68737.0
2022-01-04 14:30:00,223.7,223.82,223.34,223.45,99740.0,217.8342,217.9511,217.4837,217.5908,99740.0
2022-01-04 14:40:00,223.48,223.58,223.38,223.38,105780.0,217.62,217.7174,217.5226,217.5226,105780.0
2022-01-04 14:50:00,223.39,223.71,223.32,223.5,90525.0,217.5324,217.844,217.4642,217.6395,90525.0
2022-01-04 15:00:00,223.52,223.84,223.52,223.65,84469.0,217.6589,217.9706,217.6589,217.7855,84469.0
2022-01-04 15:10:00,223.65,223.7,223.46,223.54,170946.0,217.7855,217.8342,217.6005,217.6784,170946.0
2022-01-04 15:20:00,223.54,223.78,223.49,223.62,152504.0,217.6784,217.9121,217.6297,217.7563,152504.0
2022-01-04 15:30:00,223.63,223.72,222.22,222.42,316298.0,217.7661,217.8537,216.393,216.5878,316298.0
2022-01-04 15:40:00,222.41,223.13,222.26,223.01,340995.0,216.578,217.2792,216.432,217.1623,340995.0
2022-01-04 15:50:00,223.05,223.23,222.25,222.46,625040.0,217.2013,217.3765,216.4222,216.6267,625040.0
2022-01-05 09:30:00,222.64,224.8,221.67,224.37,325893.0,216.802,218.9054,215.8575,218.4867,325893.0
2022-01-05 09:40:00,224.36,225.27,224.24,224.55,231192.0,218.4769,219.3631,218.3601,218.6619,231192.0
2022-01-05 09:50:00,224.51,225.01,223.81,224.47,129722.0,218.623,219.1099,217.9413,218.584,129722.0
2022-01-05 10:00:00,224.43,224.68,223.71,223.91,122070.0,218.5451,218.7885,217.844,218.0387,122070.0
2022-01-05 10:10:00,223.98,224.33,223.25,223.7,105316.0,218.1069,218.4477,217.396,217.8342,105316.0
2022-01-05 10:20:00,223.7,224.5,223.63,224.18,110027.0,217.8342,218.6132,217.7661,218.3016,110027.0
2022-01-05 10:30:00,224.13,224.82,224.1,224.62,156719.0,218.2529,218.9249,218.2237,218.7301,156719.0
2022-01-05 10:40:00,224.63,225.2,224.6,224.76,159256.0,218.7398,219.2949,218.7106,218.8664,159256.0
2022-01-05 10:50:00,224.77,224.78,223.9,224.08,114274.0,218.8762,218.8859,218.029,218.2043,114274.0
2022-01-05 11:00:00,224.07,224.3,223.6,223.63,94304.0,218.1945,218.4185,217.7368,217.7661,94304.0
2022-01-05 11:10:00,223.62,223.72,223.13,223.7,149343.0,217.7563,217.8537,217.2792,217.8342,149343.0
2022-01-05 11:20:00,223.68,223.85,223.43,223.51,83851.0,217.8147,217.9803,217.5713,217.6492,83851.0
2022-01-05 11:30:00,223.5,223.54,222.55,223.27,184465.0,217.6395,217.6784,216.7144,217.4155,184465.0
2022-01-05 11:40:00,223.27,223.44,222.67,222.7,94049.0,217.4155,217.581,216.8312,216.8604,94049.0
2022-01-05 11:50:00,222.7,223.37,222.7,223.16,60219.0,216.8604,217.5129,216.8604,217.3084,60219.0
2022-01-05 12:00:00,223.17,224.05,223.15,224.02,65535.0,217.3181,218.175,217.2986,218.1458,65535.0
2022-01-05 12:10:00,224.02,224.05,223.81,224.02,63307.0,218.1458,218.175,217.9413,218.1458,63307.0
2022-01-05 12:20:00,224.0,224.02,223.72,223.8,101107.0,218.1264,218.1458,217.8537,217.9316,101107.0
2022-01-05 12:30:00,223.86,224.05,223.23,223.46,136803.0,217.99,218.175,217.3765,217.6005,136803.0
2022-01-05 12:40:00,223.45,223.69,223.44,223.57,86005.0,217.5908,217.8245,217.581,217.7076,86005.0
2022-01-05 12:50:00,223.62,223.72,223.23,223.37,109091.0,217.7563,217.8537,217.3765,217.5129,109091.0
2022-01-05 13:00:00,223.33,223.52,222.88,223.05,100383.0,217.4739,217.6589,217.0357,217.2013,100383.0
2022-01-05 13:10:00,223.05,223.25,222.88,223.16,73756.0,217.2013,217.396,217.0357,217.3084,73756.0
2022-01-05 13:20:00,223.12,223.3,223.04,223.06,81701.0,217.2694,217.4447,217.1915,217.211,81701.0
2022-01-05 13:30:00,223.08,223.16,222.76,222.86,91140.0,217.2305,217.3084,216.9189,217.0162,91140.0
2022-01-05 13:40:00,222.86,223.08,222.86,222.92,78429.0,217.0162,217.2305,217.0162,217.0747,78429.0
2022-01-05 13:50:00,222.9,223.36,222.81,223.25,92899.0,217.0552,217.5031,216.9676,217.396,92899.0
2022-01-05 14:00:00,223.3,223.75,221.74,222.02,220146.0,217.4447,217.8829,215.9256,216.1983,220146.0
2022-01-05 14:10:00,221.98,222.4,221.85,221.91,160256.0,216.1593,216.5683,216.0327,216.0912,160256.0
2022-01-05 14:20:00,221.92,222.59,221.86,222.29,120465.0,216.1009,216.7533,216.0425,216.4612,120465.0
2022-01-05 14:30:00,222.31,222.35,221.04,221.12,146540.0,216.4807,216.5196,215.244,215.3219,146540.0
2022-01-05 14:40:00,221.12,221.13,219.93,220.75,457030.0,215.3219,215.3316,214.1631,214.9616,457030.0
2022-01-05 14:50:00,220.77,221.27,220.6,221.23,115601.0,214.9811,215.4679,214.8155,215.429,115601.0
2022-01-05 15:00:00,221.25,221.25,220.2,220.46,140855.0,215.4485,215.4485,214.426,214.6792,140855.0
2022-01-05 15:10:00,220.5,221.39,220.36,221.39,156908.0,214.7181,215.5848,214.5818,215.5848,156908.0
2022-01-05 15:20:00,221.39,221.53,219.93,220.97,282018.0,215.5848,215.7211,214.1631,215.1758,282018.0
2022-01-05 15:30:00,220.96,221.47,220.45,221.21,216516.0,215.1661,215.6627,214.6694,215.4095,216516.0
2022-01-05 15:40:00,221.2,221.41,220.18,220.5,270596.0,215.3998,215.6043,214.4065,214.7181,270596.0
2022-01-05 15:50:00,220.46,220.91,219.92,220.04,629420.0,214.6792,215.1174,214.1533,214.2702,629420.0
2022-01-06 09:30:00,217.8,220.81,217.55,220.6,521382.0,212.0889,215.02,211.8455,214.8155,521382.0
2022-01-06 09:40:00,220.57,221.91,220.54,221.58,170609.0,214.7863,216.0912,214.7571,215.7698,170609.0
2022-01-06 09:50:00,221.62,221.86,219.96,220.54,172205.0,215.8088,216.0425,214.1923,214.7571,172205.0
2022-01-06 10:00:00,220.56,220.83,219.72,220.48,148942.0,214.7766,215.0395,213.9586,214.6987,148942.0
2022-01-06 10:10:00,220.42,221.44,220.04,220.73,161356.0,214.6402,215.6335,214.2702,214.9421,161356.0
2022-01-06 10:20:00,220.79,221.31,220.19,220.19,172842.0,215.0005,215.5069,214.4163,214.4163,172842.0
2022-01-06 10:30:00,220.17,220.5,219.5,219.72,193949.0,214.3968,214.7181,213.7444,213.9586,193949.0
2022-01-06 10:40:00,219.7,220.17,219.2,219.68,190304.0,213.9391,214.3968,213.4522,213.9196,190304.0
2022-01-06 10:50:00,219.7,220.62,219.42,219.93,98634.0,213.9391,214.835,213.6665,214.1631,98634.0
2022-01-06 11:00:00,219.93,220.45,219.5,220.37,121402.0,214.1631,214.6694,213.7444,214.5915,121402.0
2022-01-06 11:10:00,220.37,221.06,220.18,220.56,101346.0,214.5915,215.2634,214.4065,214.7766,101346.0
2022-01-06 11:20:00,220.51,220.9,219.97,220.28,87867.0,214.7279,215.1076,214.202,214.5039,87867.0
2022-01-06 11:30:00,220.29,220.44,219.77,219.77,113998.0,214.5136,214.6597,214.0073,214.0073,113998.0
2022-01-06 11:40:00,219.8,219.8,219.03,219.3,143333.0,214.0365,214.0365,213.2867,213.5496,143333.0
2022-01-06 11:50:00,219.29,220.13,219.27,220.12,66065.0,213.5399,214.3578,213.5204,214.3481,66065.0
2022-01-06 12:00:00,220.1,220.1,219.52,219.94,86491.0,214.3286,214.3286,213.7638,214.1728,86491.0
2022-01-06 12:10:00,219.92,220.29,219.9,220.07,87536.0,214.1533,214.5136,214.1339,214.2994,87536.0
2022-01-06 12:20:00,220.07,220.1,219.79,220.02,80158.0,214.2994,214.3286,214.0267,214.2507,80158.0
2022-01-06 12:30:00,220.02,220.08,219.64,219.93,87268.0,214.2507,214.3091,213.8807,214.1631,87268.0
2022-01-06 12:40:00,219.96,220.58,219.96,220.11,61241.0,214.1923,214.796,214.1923,214.3384,61241.0
2022-01-06 12:50:00,220.11,220.2,219.85,219.94,60561.0,214.3384,214.426,214.0852,214.1728,60561.0
2022-01-06 13:00:00,219.96,220.05,219.69,220.05,58786.0,214.1923,214.2799,213.9294,214.2799,58786.0
2022-01-06 13:10:00,220.03,220.26,219.9,220.13,57862.0,214.2605,214.4844,214.1339,214.3578,57862.0
2022-01-06 13:20:00,220.15,220.24,219.92,219.96,76986.0,214.3773,214.465,214.1533,214.1923,76986.0
2022-01-06 13:30:00,219.95,220.0,219.67,219.96,61392.0,214.1826,214.2312,213.9099,214.1923,61392.0
2022-01-06 13:40:00,219.97,220.18,219.79,220.12,75119.0,214.202,214.4065,214.0267,214.3481,75119.0
2022-01-06 13:50:00,220.1,220.24,219.89,220.02,77989.0,214.3286,214.465,214.1241,214.2507,77989.0
2022-01-06 14:00:00,220.0,220.39,219.83,220.35,77913.0,214.2312,214.611,214.0657,214.5721,77913.0
2022-01-06 14:10:00,220.37,220.64,220.19,220.59,62073.0,214.5915,214.8545,214.4163,214.8058,62073.0
2022-01-06 14:20:00,220.58,220.68,220.23,220.52,65202.0,214.796,214.8934,214.4552,214.7376,65202.0
2022-01-06 14:30:00,220.52,220.59,220.31,220.5,60213.0,214.7376,214.8058,214.5331,214.7181,60213.0
2022-01-06 14:40:00,220.51,220.61,220.39,220.5,59370.0,214.7279,214.8252,214.611,214.7181,59370.0
2022-01-06 14:50:00,220.52,220.63,220.4,220.46,111626.0,214.7376,214.8447,214.6208,214.6792,111626.0
2022-01-06 15:00:00,220.48,220.6,220.07,220.1,89700.0,214.6987,214.8155,214.2994,214.3286,89700.0
2022-01-06 15:10:00,220.07,220.33,219.9,220.17,85971.0,214.2994,214.5526,214.1339,214.3968,85971.0
2022-01-06 15:20:00,220.2,220.46,220.02,220.46,110628.0,214.426,214.6792,214.2507,214.6792,110628.0
2022-01-06 15:30:00,220.44,220.53,220.1,220.16,101010.0,214.6597,214.7473,214.3286,214.387,101010.0
2022-01-06 15:40:00,220.16,220.3,219.98,220.11,131662.0,214.387,214.5234,214.2118,214.3384,131662.0
2022-01-06 15:50:00,220.06,220.29,219.4,219.74,392702.0,214.2897,214.5136,213.647,213.9781,392702.0
2022-01-07 09:30:00,217.31,218.26,216.11,216.8,630090.0,211.6118,212.5369,210.4432,211.1152,630090.0
2022-01-07 09:40:00,216.82,217.73,216.39,216.71,339281.0,211.1346,212.0208,210.7159,211.0275,339281.0
2022-01-07 09:50:00,216.66,216.74,216.17,216.49,220189.0,210.9788,211.0567,210.5017,210.8133,220189.0
2022-01-07 10:00:00,216.48,217.57,215.64,217.01,221957.0,210.8035,211.865,209.9856,211.3196,221957.0
2022-01-07 10:10:00,217.05,217.66,216.87,217.33,183817.0,211.3586,211.9526,211.1833,211.6313,183817.0
2022-01-07 10:20:00,217.34,217.35,216.79,216.89,122419.0,211.641,211.6507,211.1054,211.2028,122419.0
2022-01-07 10:30:00,216.89,217.03,216.48,216.97,109930.0,211.2028,211.3391,210.8035,211.2807,109930.0
2022-01-07 10:40:00,217.04,218.86,216.95,218.4,496531.0,211.3489,213.1211,211.2612,212.6732,496531.0
2022-01-07 10:50:00,218.38,218.77,217.82,218.29,163650.0,212.6537,213.0335,212.1084,212.5661,163650.0
2022-01-07 11:00:00,218.25,218.42,217.87,217.95,80115.0,212.5271,212.6927,212.1571,212.235,80115.0
2022-01-07 11:10:00,217.94,218.05,217.61,217.74,114872.0,212.2253,212.3324,211.9039,212.0305,114872.0
2022-01-07 11:20:00,217.77,218.61,217.73,218.56,91261.0,212.0597,212.8777,212.0208,212.829,91261.0
2022-01-07 11:30:00,218.53,219.4,218.52,219.33,67587.0,212.7998,213.647,212.7901,213.5788,67587.0
2022-01-07 11:40:00,219.36,219.63,219.3,219.6,45936.0,213.608,213.8709,213.5496,213.8417,45936.0
2022-01-07 11:50:00,219.58,220.11,219.48,219.77,71583.0,213.8223,214.3384,213.7249,214.0073,71583.0
2022-01-07 12:00:00,219.77,219.83,219.42,219.64,51152.0,214.0073,214.0657,213.6665,213.8807,51152.0
2022-01-07 12:10:00,219.65,219.88,219.36,219.39,75214.0,213.8904,214.1144,213.608,213.6372,75214.0
2022-01-07 12:20:00,219.41,219.57,219.14,219.54,63087.0,213.6567,213.8125,213.3938,213.7833,63087.0
2022-01-07 12:30:00,219.51,219.63,219.4,219.53,43749.0,213.7541,213.8709,213.647,213.7736,43749.0
2022-01-07 12:40:00,219.49,219.67,219.16,219.18,55060.0,213.7346,213.9099,213.4133,213.4327,55060.0
2022-01-07 12:50:00,219.2,219.57,219.18,219.49,54787.0,213.4522,213.8125,213.4327,213.7346,54787.0
2022-01-07 13:00:00,219.49,219.74,219.28,219.62,62403.0,213.7346,213.9781,213.5301,213.8612,62403.0
2022-01-07 13:10:00,219.62,219.9,219.57,219.88,83382.0,213.8612,214.1339,213.8125,214.1144,83382.0
2022-01-07 13:20:00,219.9,219.94,219.7,219.87,53678.0,214.1339,214.1728,213.9391,214.1047,53678.0
2022-01-07 13:30:00,219.85,220.2,219.75,219.81,68892.0,214.0852,214.426,213.9878,214.0462,68892.0
2022-01-07 13:40:00,219.86,220.0,219.71,219.76,92012.0,214.0949,214.2312,213.9488,213.9975,92012.0
2022-01-07 13:50:00,219.76,220.15,219.68,220.01,83358.0,213.9975,214.3773,213.9196,214.241,83358.0
2022-01-07 14:00:00,220.05,220.07,219.42,219.53,120943.0,214.2799,214.2994,213.6665,213.7736,120943.0
2022-01-07 14:10:00,219.47,219.65,219.29,219.36,95379.0,213.7151,213.8904,213.5399,213.608,95379.0
2022-01-07 14:20:00,219.34,219.35,218.79,219.03,125508.0,213.5885,213.5983,213.053,213.2867,125508.0
2022-01-07 14:30:00,219.0,219.0,218.58,218.83,131646.0,213.2575,213.2575,212.8485,213.0919,131646.0
2022-01-07 14:40:00,218.84,218.86,218.2,218.43,164405.0,213.1017,213.1211,212.4784,212.7024,164405.0
2022-01-07 14:50:00,218.43,218.75,218.41,218.54,133590.0,212.7024,213.014,212.6829,212.8095,133590.0
2022-01-07 15:00:00,218.56,218.87,218.44,218.56,154309.0,212.829,213.1309,212.7121,212.829,154309.0
2022-01-07 15:10:00,218.54,218.8,218.51,218.74,181705.0,212.8095,213.0627,212.7803,213.0043,181705.0
2022-01-07 15:20:00,218.75,218.77,218.28,218.49,126235.0,213.014,213.0335,212.5563,212.7608,126235.0
2022-01-07 15:30:00,218.51,218.8,218.41,218.44,176173.0,212.7803,213.0627,212.6829,212.7121,176173.0
2022-01-07 15:40:00,218.44,218.46,217.53,217.53,309141.0,212.7121,212.7316,211.826,211.826,309141.0
2022-01-07 15:50:00,217.51,217.66,216.91,217.03,705354.0,211.8065,211.9526,211.2223,211.3391,705354.0
2022-01-10 09:30:00,213.98,214.2,210.36,210.64,632090.0,208.3691,208.5833,204.844,205.1167,632090.0
2022-01-10 09:40:00,210.7,210.7,207.77,208.21,681790.0,205.1751,205.1751,202.3219,202.7504,681790.0
2022-01-10 09:50:00,208.2,208.64,206.92,207.31,384734.0,202.7407,203.1691,201.4942,201.874,384734.0
2022-01-10 10:00:00,207.33,209.59,206.5,209.59,325164.0,201.8935,204.0942,201.0852,204.0942,325164.0
2022-01-10 10:10:00,209.53,209.54,207.71,207.8,333829.0,204.0358,204.0455,202.2635,202.3511,333829.0
2022-01-10 10:20:00,207.75,207.84,206.84,207.37,245359.0,202.3025,202.3901,201.4163,201.9324,245359.0
2022-01-10 10:30:00,207.36,207.84,206.6,206.94,173810.0,201.9227,202.3901,201.1826,201.5137,173810.0
2022-01-10 10:40:00,206.97,208.56,206.96,207.83,221709.0,201.5429,203.0912,201.5332,202.3804,221709.0
2022-01-10 10:50:00,207.82,208.49,206.86,208.49,184339.0,202.3706,203.0231,201.4358,203.0231,184339.0
2022-01-10 11:00:00,208.43,209.71,208.26,209.54,178781.0,202.9646,204.2111,202.7991,204.0455,178781.0
2022-01-10 11:10:00,209.52,210.11,209.3,210.04,175046.0,204.026,204.6006,203.8118,204.5324,175046.0
2022-01-10 11:20:00,210.04,211.36,209.76,210.25,245127.0,204.5324,205.8178,204.2598,204.7369,245127.0
2022-01-10 11:30:00,210.22,210.53,209.79,210.08,183744.0,204.7077,205.0096,204.289,204.5714,183744.0
2022-01-10 11:40:00,210.05,210.27,209.77,210.03,102615.0,204.5421,204.7564,204.2695,204.5227,102615.0
2022-01-10 11:50:00,209.94,210.48,209.65,210.46,98275.0,204.435,204.9609,204.1526,204.9414,98275.0
2022-01-10 12:00:00,210.44,210.47,209.75,210.16,139767.0,204.9219,204.9511,204.25,204.6493,139767.0
2022-01-10 12:10:00,210.19,210.65,209.73,209.82,109821.0,204.6785,205.1264,204.2305,204.3182,109821.0
2022-01-10 12:20:00,209.83,210.08,209.8,209.96,100747.0,204.3279,204.5714,204.2987,204.4545,100747.0
2022-01-10 12:30:00,209.95,210.24,209.81,209.91,79999.0,204.4448,204.7272,204.3084,204.4058,79999.0
2022-01-10 12:40:00,209.91,210.21,209.79,209.93,80210.0,204.4058,204.698,204.289,204.4253,80210.0
2022-01-10 12:50:00,209.94,210.53,209.85,210.09,137145.0,204.435,205.0096,204.3474,204.5811,137145.0
2022-01-10 13:00:00,210.09,210.53,209.92,210.31,112854.0,204.5811,205.0096,204.4156,204.7953,112854.0
2022-01-10 13:10:00,210.28,210.7,210.07,210.59,125164.0,204.7661,205.1751,204.5616,205.068,125164.0
2022-01-10 13:20:00,210.56,210.61,210.0,210.53,98073.0,205.0388,205.0875,204.4935,205.0096,98073.0
2022-01-10 13:30:00,210.54,210.88,210.18,210.24,100306.0,205.0193,205.3504,204.6687,204.7272,100306.0
2022-01-10 13:40:00,210.24,211.1,210.16,210.96,103647.0,204.7272,205.5646,204.6493,205.4283,103647.0
2022-01-10 13:50:00,210.88,211.55,210.68,211.05,99166.0,205.3504,206.0028,205.1556,205.5159,99166.0
2022-01-10 14:00:00,211.07,211.38,210.82,211.38,87144.0,205.5354,205.8373,205.292,205.8373,87144.0
2022-01-10 14:10:00,211.34,211.35,211.0,211.09,103408.0,205.7983,205.8081,205.4672,205.5549,103408.0
2022-01-10 14:20:00,211.08,211.32,210.78,210.98,112547.0,205.5451,205.7788,205.253,205.4478,112547.0
2022-01-10 14:30:00,211.0,211.16,210.86,210.99,101860.0,205.4672,205.623,205.3309,205.4575,101860.0
2022-01-10 14:40:00,211.04,211.29,210.52,210.81,165279.0,205.5062,205.7496,204.9998,205.2822,165279.0
2022-01-10 14:50:00,210.78,210.91,210.23,210.83,93286.0,205.253,205.3796,204.7174,205.3017,93286.0
2022-01-10 15:00:00,210.85,211.0,210.09,210.21,146550.0,205.3212,205.4672,204.5811,204.698,146550.0
2022-01-10 15:10:00,210.22,210.77,210.2,210.53,142324.0,204.7077,205.2433,204.6882,205.0096,142324.0
2022-01-10 15:20:00,210.48,211.21,210.42,211.18,124264.0,204.9609,205.6717,204.9024,205.6425,124264.0
2022-01-10 15:30:00,211.16,211.7,211.0,211.35,187767.0,205.623,206.1489,205.4672,205.8081,187767.0
2022-01-10 15:40:00,211.34,212.01,211.23,211.9,240077.0,205.7983,206.4508,205.6912,206.3436,240077.0
2022-01-10 15:50:00,211.94,212.16,211.68,212.05,496726.0,206.3826,206.5968,206.1294,206.4897,496726.0
2022-01-11 09:30:00,211.42,211.95,210.62,210.72,341084.0,205.8762,206.3923,205.0972,205.1946,341084.0
2022-01-11 09:40:00,210.81,211.59,209.91,210.15,167473.0,205.2822,206.0418,204.4058,204.6395,167473.0
2022-01-11 09:50:00,210.1,210.19,208.74,209.8,255770.0,204.5908,204.6785,203.2665,204.2987,255770.0
2022-01-11 10:00:00,209.82,211.24,209.79,210.91,165058.0,204.3182,205.7009,204.289,205.3796,165058.0
2022-01-11 10:10:00,210.88,211.44,210.62,211.15,134623.0,205.3504,205.8957,205.0972,205.6133,134623.0
2022-01-11 10:20:00,211.17,211.35,210.72,211.02,100455.0,205.6328,205.8081,205.1946,205.4867,100455.0
2022-01-11 10:30:00,211.05,211.23,210.48,210.91,118609.0,205.5159,205.6912,204.9609,205.3796,118609.0
2022-01-11 10:40:00,210.94,211.19,210.31,210.47,118727.0,205.4088,205.6523,204.7953,204.9511,118727.0
2022-01-11 10:50:00,210.47,211.33,210.34,211.09,90200.0,204.9511,205.7886,204.8245,205.5549,90200.0
2022-01-11 11:00:00,211.12,212.49,211.11,211.95,102127.0,205.5841,206.9182,205.5744,206.3923,102127.0
2022-01-11 11:10:00,212.01,213.04,212.0,213.04,116039.0,206.4508,207.4537,206.441,207.4537,116039.0
2022-01-11 11:20:00,213.04,213.07,212.49,212.96,72982.0,207.4537,207.483,206.9182,207.3758,72982.0
2022-01-11 11:30:00,212.93,213.16,212.52,213.12,133214.0,207.3466,207.5706,206.9474,207.5316,133214.0
2022-01-11 11:40:00,213.12,213.65,212.75,213.25,102428.0,207.5316,208.0478,207.1714,207.6582,102428.0
2022-01-11 11:50:00,213.27,213.57,213.0,213.45,103777.0,207.6777,207.9698,207.4148,207.853,103777.0
2022-01-11 12:00:00,213.49,213.6,213.09,213.22,64485.0,207.8919,207.9991,207.5024,207.629,64485.0
2022-01-11 12:10:00,213.22,213.51,213.07,213.5,77754.0,207.629,207.9114,207.483,207.9017,77754.0
2022-01-11 12:20:00,213.5,213.51,212.86,212.92,78769.0,207.9017,207.9114,207.2785,207.3369,78769.0
2022-01-11 12:30:00,212.93,213.35,212.86,213.22,86906.0,207.3466,207.7556,207.2785,207.629,86906.0
2022-01-11 12:40:00,213.23,213.8,213.21,213.44,98684.0,207.6388,208.1938,207.6193,207.8433,98684.0
2022-01-11 12:50:00,213.4,214.16,213.39,214.08,85484.0,207.8043,208.5444,207.7946,208.4665,85484.0
2022-01-11 13:00:00,214.05,214.05,213.43,213.67,71660.0,208.4373,208.4373,207.8335,208.0672,71660.0
2022-01-11 13:10:00,213.66,214.2,213.66,214.18,69538.0,208.0575,208.5833,208.0575,208.5639,69538.0
2022-01-11 13:20:00,214.18,214.36,213.98,214.07,159110.0,208.5639,208.7391,208.3691,208.4567,159110.0
2022-01-11 13:30:00,214.06,214.07,213.71,213.89,73614.0,208.447,208.4567,208.1062,208.2815,73614.0
2022-01-11 13:40:00,213.87,214.17,213.66,214.08,77145.0,208.262,208.5541,208.0575,208.4665,77145.0
2022-01-11 13:50:00,214.08,214.11,213.87,214.07,54505.0,208.4665,208.4957,208.262,208.4567,54505.0
2022-01-11 14:00:00,214.09,214.36,213.91,214.14,134992.0,208.4762,208.7391,208.3009,208.5249,134992.0
2022-01-11 14:10:00,214.13,214.53,213.86,214.51,578194.0,208.5152,208.9047,208.2522,208.8852,578194.0
2022-01-11 14:20:00,214.51,214.88,214.48,214.6,122786.0,208.8852,209.2455,208.856,208.9728,122786.0
2022-01-11 14:30:00,214.59,214.59,214.24,214.51,72943.0,208.9631,208.9631,208.6223,208.8852,72943.0
2022-01-11 14:40:00,214.51,214.54,214.35,214.46,108554.0,208.8852,208.9144,208.7294,208.8365,108554.0
2022-01-11 14:50:00,214.43,214.75,214.38,214.65,106335.0,208.8073,209.1189,208.7586,209.0215,106335.0
2022-01-11 15:00:00,214.64,214.81,214.41,214.62,102209.0,209.0118,209.1773,208.7878,208.9923,102209.0
2022-01-11 15:10:00,214.6,214.61,214.32,214.52,112998.0,208.9728,208.9826,208.7002,208.8949,112998.0
2022-01-11 15:20:00,214.53,214.95,214.52,214.86,122558.0,208.9047,209.3137,208.8949,209.226,122558.0
2022-01-11 15:30:00,214.84,214.91,214.44,214.5,163256.0,209.2065,209.2747,208.817,208.8755,163256.0
2022-01-11 15:40:00,214.5,214.71,214.39,214.67,148462.0,208.8755,209.08,208.7683,209.041,148462.0
2022-01-11 15:50:00,214.69,214.76,214.1,214.38,595907.0,209.0605,209.1286,208.486,208.7586,595907.0
2022-01-12 09:30:00,214.48,216.7,213.81,216.21,331968.0,208.856,211.0178,208.2036,210.5406,331968.0
2022-01-12 09:40:00,216.26,216.36,214.84,216.01,153266.0,210.5893,210.6867,209.2065,210.3459,153266.0
2022-01-12 09:50:00,215.94,217.07,215.65,216.81,138173.0,210.2777,211.3781,209.9953,211.1249,138173.0
2022-01-12 10:00:00,216.82,216.99,215.43,216.59,120756.0,211.1346,211.3002,209.7811,210.9107,120756.0
2022-01-12 10:10:00,216.59,216.85,216.23,216.33,157776.0,210.9107,211.1638,210.5601,210.6575,157776.0
2022-01-12 10:20:00,216.35,216.56,215.87,216.1,95761.0,210.677,210.8814,210.2095,210.4335,95761.0
2022-01-12 10:30:00,216.07,216.46,215.43,216.06,76638.0,210.4043,210.7841,209.7811,210.3946,76638.0
2022-01-12 10:40:00,216.03,216.06,215.26,215.31,144110.0,210.3653,210.3946,209.6155,209.6642,144110.0
2022-01-12 10:50:00,215.35,216.06,215.28,216.01,73836.0,209.7032,210.3946,209.635,210.3459,73836.0
2022-01-12 11:00:00,216.0,216.17,215.2,215.77,64977.0,210.3361,210.5017,209.5571,210.1122,64977.0
2022-01-12 11:10:00,215.75,216.08,215.11,215.62,82109.0,210.0927,210.414,209.4695,209.9661,82109.0
2022-01-12 11:20:00,215.63,216.0,215.34,215.53,81827.0,209.9758,210.3361,209.6934,209.8785,81827.0
2022-01-12 11:30:00,215.54,216.17,215.54,216.14,59233.0,209.8882,210.5017,209.8882,210.4725,59233.0
2022-01-12 11:40:00,216.14,216.4,216.0,216.04,54985.0,210.4725,210.7256,210.3361,210.3751,54985.0
2022-01-12 11:50:00,216.04,216.55,215.93,216.44,57773.0,210.3751,210.8717,210.268,210.7646,57773.0
2022-01-12 12:00:00,216.42,216.74,216.27,216.36,47961.0,210.7451,211.0567,210.5991,210.6867,47961.0
2022-01-12 12:10:00,216.38,216.81,216.38,216.77,57584.0,210.7062,211.1249,210.7062,211.0859,57584.0
2022-01-12 12:20:00,216.77,217.37,216.7,217.35,92794.0,211.0859,211.6702,211.0178,211.6507,92794.0
2022-01-12 12:30:00,217.35,217.58,217.26,217.39,48105.0,211.6507,211.8747,211.5631,211.6897,48105.0
2022-01-12 12:40:00,217.36,217.51,217.11,217.2,62245.0,211.6605,211.8065,211.417,211.5047,62245.0
2022-01-12 12:50:00,217.19,217.53,217.19,217.49,47708.0,211.4949,211.826,211.4949,211.7871,47708.0
2022-01-12 13:00:00,217.49,217.5,216.91,216.98,49632.0,211.7871,211.7968,211.2223,211.2904,49632.0
2022-01-12 13:10:00,216.99,217.07,216.65,216.81,74671.0,211.3002,211.3781,210.9691,211.1249,74671.0
2022-01-12 13:20:00,216.8,217.0,216.67,216.78,63877.0,211.1152,211.3099,210.9886,211.0957,63877.0
2022-01-12 13:30:00,216.77,216.96,216.52,216.64,44970.0,211.0859,211.271,210.8425,210.9593,44970.0
2022-01-12 13:40:00,216.66,216.83,216.58,216.61,54672.0,210.9788,211.1444,210.9009,210.9301,54672.0
2022-01-12 13:50:00,216.61,216.61,216.18,216.32,47356.0,210.9301,210.9301,210.5114,210.6477,47356.0
2022-01-12 14:00:00,216.3,216.39,216.13,216.15,66918.0,210.6283,210.7159,210.4627,210.4822,66918.0
2022-01-12 14:10:00,216.1,216.24,215.96,216.05,80654.0,210.4335,210.5698,210.2972,210.3848,80654.0
2022-01-12 14:20:00,216.01,216.39,215.99,216.32,77145.0,210.3459,210.7159,210.3264,210.6477,77145.0
2022-01-12 14:30:00,216.32,216.33,216.1,216.19,50663.0,210.6477,210.6575,210.4335,210.5211,50663.0
2022-01-12 14:40:00,216.16,216.2,215.86,216.09,74589.0,210.4919,210.5309,210.1998,210.4238,74589.0
2022-01-12 14:50:00,216.1,216.29,216.1,216.2,58129.0,210.4335,210.6185,210.4335,210.5309,58129.0
2022-01-12 15:00:00,216.2,216.25,215.95,216.05,82456.0,210.5309,210.5796,210.2874,210.3848,82456.0
2022-01-12 15:10:00,216.1,216.24,215.93,216.03,84920.0,210.4335,210.5698,210.268,210.3653,84920.0
2022-01-12 15:20:00,216.05,216.17,215.81,215.99,101001.0,210.3848,210.5017,210.1511,210.3264,101001.0
2022-01-12 15:30:00,215.97,216.16,215.69,215.73,109113.0,210.3069,210.4919,210.0343,210.0732,109113.0
2022-01-12 15:40:00,215.73,216.28,215.67,216.0,115303.0,210.0732,210.6088,210.0148,210.3361,115303.0
2022-01-12 15:50:00,215.99,216.45,215.5,215.77,414605.0,210.3264,210.7743,209.8492,210.1122,414605.0
2022-01-13 09:30:00,216.85,219.9,216.51,219.85,386620.0,211.1638,214.1339,210.8328,214.0852,386620.0
2022-01-13 09:40:00,219.83,219.99,219.06,219.25,157619.0,214.0657,214.2215,213.3159,213.5009,157619.0
2022-01-13 09:50:00,219.3,220.2,219.19,219.97,174721.0,213.5496,214.426,213.4425,214.202,174721.0
2022-01-13 10:00:00,220.02,220.48,219.55,219.88,126465.0,214.2507,214.6987,213.793,214.1144,126465.0
2022-01-13 10:10:00,219.9,220.44,219.16,219.45,148696.0,214.1339,214.6597,213.4133,213.6957,148696.0
2022-01-13 10:20:00,219.49,219.78,219.16,219.75,132605.0,213.7346,214.017,213.4133,213.9878,132605.0
2022-01-13 10:30:00,219.75,219.87,218.73,219.2,121517.0,213.9878,214.1047,212.9945,213.4522,121517.0
2022-01-13 10:40:00,219.18,219.85,218.92,219.52,396870.0,213.4327,214.0852,213.1796,213.7638,396870.0
2022-01-13 10:50:00,219.43,219.74,218.98,219.52,111395.0,213.6762,213.9781,213.238,213.7638,111395.0
2022-01-13 11:00:00,219.52,219.91,219.31,219.5,146111.0,213.7638,214.1436,213.5593,213.7444,146111.0
2022-01-13 11:10:00,219.49,219.6,219.18,219.23,97523.0,213.7346,213.8417,213.4327,213.4814,97523.0
2022-01-13 11:20:00,219.22,219.39,219.04,219.35,94713.0,213.4717,213.6372,213.2964,213.5983,94713.0
2022-01-13 11:30:00,219.36,219.5,219.24,219.41,102666.0,213.608,213.7444,213.4912,213.6567,102666.0
2022-01-13 11:40:00,219.41,219.46,219.25,219.3,78007.0,213.6567,213.7054,213.5009,213.5496,78007.0
2022-01-13 11:50:00,219.32,219.33,218.54,218.56,117086.0,213.5691,213.5788,212.8095,212.829,117086.0
2022-01-13 12:00:00,218.5,218.56,218.06,218.11,103122.0,212.7706,212.829,212.3421,212.3908,103122.0
2022-01-13 12:10:00,218.13,218.14,217.29,217.45,80529.0,212.4103,212.42,211.5923,211.7481,80529.0
2022-01-13 12:20:00,217.41,217.87,217.11,217.63,60912.0,211.7092,212.1571,211.417,211.9234,60912.0
2022-01-13 12:30:00,217.61,217.88,217.31,217.51,74644.0,211.9039,212.1668,211.6118,211.8065,74644.0
2022-01-13 12:40:00,217.47,217.5,217.03,217.04,42619.0,211.7676,211.7968,211.3391,211.3489,42619.0
2022-01-13 12:50:00,217.01,217.27,216.94,217.25,69977.0,211.3196,211.5728,211.2515,211.5534,69977.0
2022-01-13 13:00:00,217.26,217.85,217.02,217.67,99642.0,211.5631,212.1376,211.3294,211.9623,99642.0
2022-01-13 13:10:00,217.67,217.76,217.4,217.45,92002.0,211.9623,212.05,211.6994,211.7481,92002.0
2022-01-13 13:20:00,217.43,217.89,217.35,217.79,64127.0,211.7286,212.1766,211.6507,212.0792,64127.0
2022-01-13 13:30:00,217.79,217.8,217.35,217.6,61443.0,212.0792,212.0889,211.6507,211.8942,61443.0
2022-01-13 13:40:00,217.58,217.84,217.35,217.81,59274.0,211.8747,212.1279,211.6507,212.0987,59274.0
2022-01-13 13:50:00,217.8,217.94,217.55,217.73,86329.0,212.0889,212.2253,211.8455,212.0208,86329.0
2022-01-13 14:00:00,217.7,218.03,217.61,217.66,140883.0,211.9916,212.3129,211.9039,211.9526,140883.0
2022-01-13 14:10:00,217.64,217.66,217.09,217.17,104712.0,211.9331,211.9526,211.3975,211.4755,104712.0
2022-01-13 14:20:00,217.17,217.32,217.05,217.18,126789.0,211.4755,211.6215,211.3586,211.4852,126789.0
2022-01-13 14:30:00,217.18,217.18,216.8,216.83,104401.0,211.4852,211.4852,211.1152,211.1444,104401.0
2022-01-13 14:40:00,216.83,216.96,216.61,216.73,134412.0,211.1444,211.271,210.9301,211.047,134412.0
2022-01-13 14:50:00,216.71,217.0,216.67,216.71,118707.0,211.0275,211.3099,210.9886,211.0275,118707.0
2022-01-13 15:00:00,216.71,216.78,216.09,216.2,193153.0,211.0275,211.0957,210.4238,210.5309,193153.0
2022-01-13 15:10:00,216.19,216.46,215.7,216.34,142112.0,210.5211,210.7841,210.044,210.6672,142112.0
2022-01-13 15:20:00,216.34,216.66,216.33,216.52,136511.0,210.6672,210.9788,210.6575,210.8425,136511.0
2022-01-13 15:30:00,216.52,216.78,215.91,215.99,203412.0,210.8425,211.0957,210.2485,210.3264,203412.0
2022-01-13 15:40:00,215.98,216.16,215.4,215.43,262997.0,210.3167,210.4919,209.7519,209.7811,262997.0
2022-01-13 15:50:00,215.4,215.43,214.65,215.27,807622.0,209.7519,209.7811,209.0215,209.6253,807622.0
2022-01-14 09:30:00,214.17,217.21,214.0,216.5,347524.0,208.5541,211.5144,208.3886,210.823,347524.0
2022-01-14 09:40:00,216.5,217.79,216.11,217.4,184939.0,210.823,212.0792,210.4432,211.6994,184939.0
2022-01-14 09:50:00,217.4,218.1,217.31,218.05,148553.0,211.6994,212.3811,211.6118,212.3324,148553.0
2022-01-14 10:00:00,218.06,218.25,217.04,217.16,91878.0,212.3421,212.5271,211.3489,211.4657,91878.0
2022-01-14 10:10:00,217.18,217.21,215.78,216.13,317199.0,211.4852,211.5144,210.1219,210.4627,317199.0
2022-01-14 10:20:00,216.12,216.13,215.05,215.19,84432.0,210.453,210.4627,209.411,209.5474,84432.0
2022-01-14 10:30:00,215.2,216.0,214.85,215.83,128964.0,209.5571,210.3361,209.2163,210.1706,128964.0
2022-01-14 10:40:00,215.83,215.92,215.41,215.85,76684.0,210.1706,210.2582,209.7616,210.1901,76684.0
2022-01-14 10:50:00,215.81,216.35,215.23,216.35,118221.0,210.1511,210.677,209.5863,210.677,118221.0
2022-01-14 11:00:00,216.32,216.38,215.39,215.54,99718.0,210.6477,210.7062,209.7421,209.8882,99718.0
2022-01-14 11:10:00,215.49,215.7,215.2,215.4,67170.0,209.8395,210.044,209.5571,209.7519,67170.0
2022-01-14 11:20:00,215.42,215.85,215.28,215.34,89863.0,209.7713,210.1901,209.635,209.6934,89863.0
2022-01-14 11:30:00,215.33,215.85,215.06,215.69,106827.0,209.6837,210.1901,209.4208,210.0343,106827.0
2022-01-14 11:40:00,215.71,215.91,215.23,215.66,105563.0,210.0537,210.2485,209.5863,210.005,105563.0
2022-01-14 11:50:00,215.67,215.84,215.27,215.49,53669.0,210.0148,210.1803,209.6253,209.8395,53669.0
2022-01-14 12:00:00,215.46,215.46,215.15,215.31,54419.0,209.8103,209.8103,209.5084,209.6642,54419.0
2022-01-14 12:10:00,215.28,215.45,214.95,215.0,52275.0,209.635,209.8006,209.3137,209.3624,52275.0
2022-01-14 12:20:00,215.02,215.13,214.74,214.96,97154.0,209.3818,209.4889,209.1092,209.3234,97154.0
2022-01-14 12:30:00,214.96,215.35,214.96,215.15,112372.0,209.3234,209.7032,209.3234,209.5084,112372.0
2022-01-14 12:40:00,215.13,215.13,214.31,214.36,53118.0,209.4889,209.4889,208.6904,208.7391,53118.0
2022-01-14 12:50:00,214.36,214.54,214.04,214.21,60781.0,208.7391,208.9144,208.4275,208.5931,60781.0
2022-01-14 13:00:00,214.15,214.37,213.91,214.0,175801.0,208.5346,208.7489,208.3009,208.3886,175801.0
2022-01-14 13:10:00,213.97,214.2,213.71,214.06,92915.0,208.3594,208.5833,208.1062,208.447,92915.0
2022-01-14 13:20:00,214.06,214.09,213.8,214.06,69832.0,208.447,208.4762,208.1938,208.447,69832.0
2022-01-14 13:30:00,214.01,214.16,213.79,214.0,63417.0,208.3983,208.5444,208.1841,208.3886,63417.0
2022-01-14 13:40:00,214.0,214.33,213.88,214.17,100400.0,208.3886,208.7099,208.2717,208.5541,100400.0
2022-01-14 13:50:00,214.18,214.39,214.1,214.35,111599.0,208.5639,208.7683,208.486,208.7294,111599.0
2022-01-14 14:00:00,214.36,214.75,214.33,214.68,110338.0,208.7391,209.1189,208.7099,209.0507,110338.0
2022-01-14 14:10:00,214.69,215.08,214.55,214.91,319758.0,209.0605,209.4403,208.9242,209.2747,319758.0
2022-01-14 14:20:00,214.93,215.07,214.55,214.59,64676.0,209.2942,209.4305,208.9242,208.9631,64676.0
2022-01-14 14:30:00,214.59,215.07,214.51,214.95,69420.0,208.9631,209.4305,208.8852,209.3137,69420.0
2022-01-14 14:40:00,214.83,215.03,214.51,214.53,100351.0,209.1968,209.3916,208.8852,208.9047,100351.0
2022-01-14 14:50:00,214.52,214.81,214.36,214.45,86803.0,208.8949,209.1773,208.7391,208.8268,86803.0
2022-01-14 15:00:00,214.46,214.86,214.27,214.34,82240.0,208.8365,209.226,208.6515,208.7197,82240.0
2022-01-14 15:10:00,214.33,215.06,214.16,215.05,180728.0,208.7099,209.4208,208.5444,209.411,180728.0
2022-01-14 15:20:00,215.06,215.35,214.85,214.91,121069.0,209.4208,209.7032,209.2163,209.2747,121069.0
2022-01-14 15:30:00,214.92,215.13,214.84,215.04,209815.0,209.2844,209.4889,209.2065,209.4013,209815.0
2022-01-14 15:40:00,215.01,215.2,214.69,215.03,282442.0,209.3721,209.5571,209.0605,209.3916,282442.0
2022-01-14 15:50:00,215.04,215.33,214.53,214.7,796434.0,209.4013,209.6837,208.9047,209.0702,796434.0
2022-01-18 09:30:00,215.88,216.35,214.41,215.49,632704.0,210.2193,210.677,208.7878,209.8395,632704.0
2022-01-18 09:40:00,215.49,216.17,214.33,214.61,212395.0,209.8395,210.5017,208.7099,208.9826,212395.0
2022-01-18 09:50:00,214.6,215.57,214.39,215.14,184519.0,208.9728,209.9174,208.7683,209.4987,184519.0
2022-01-18 10:00:00,215.15,216.63,214.75,216.42,259364.0,209.5084,210.9496,209.1189,210.7451,259364.0
2022-01-18 10:10:00,216.45,216.77,214.92,214.99,193326.0,210.7743,211.0859,209.2844,209.3526,193326.0
2022-01-18 10:20:00,215.02,215.81,214.64,215.79,117921.0,209.3818,210.1511,209.0118,210.1316,117921.0
2022-01-18 10:30:00,215.84,216.05,215.37,215.78,93610.0,210.1803,210.3848,209.7226,210.1219,93610.0
2022-01-18 10:40:00,215.77,216.84,215.53,216.33,158660.0,210.1122,211.1541,209.8785,210.6575,158660.0
2022-01-18 10:50:00,216.32,216.37,215.92,216.03,108569.0,210.6477,210.6964,210.2582,210.3653,108569.0
2022-01-18 11:00:00,216.0,216.13,215.01,215.17,165712.0,210.3361,210.4627,209.3721,209.5279,165712.0
2022-01-18 11:10:00,215.16,216.03,214.97,215.94,147490.0,209.5182,210.3653,209.3331,210.2777,147490.0
2022-01-18 11:20:00,215.88,216.06,215.58,215.61,159724.0,210.2193,210.3946,209.9271,209.9564,159724.0
2022-01-18 11:30:00,215.6,216.06,215.09,216.06,119888.0,209.9466,210.3946,209.45,210.3946,119888.0
2022-01-18 11:40:00,216.05,216.27,215.87,216.18,74223.0,210.3848,210.5991,210.2095,210.5114,74223.0
2022-01-18 11:50:00,216.17,216.39,215.86,216.38,66467.0,210.5017,210.7159,210.1998,210.7062,66467.0
2022-01-18 12:00:00,216.34,216.38,215.69,216.02,65864.0,210.6672,210.7062,210.0343,210.3556,65864.0
2022-01-18 12:10:00,216.01,216.14,215.71,216.06,96139.0,210.3459,210.4725,210.0537,210.3946,96139.0
2022-01-18 12:20:00,216.03,216.46,215.68,216.24,95692.0,210.3653,210.7841,210.0245,210.5698,95692.0
2022-01-18 12:30:00,216.23,216.57,215.94,216.53,162110.0,210.5601,210.8912,210.2777,210.8522,162110.0
2022-01-18 12:40:00,216.55,216.67,216.05,216.15,97317.0,210.8717,210.9886,210.3848,210.4822,97317.0
2022-01-18 12:50:00,216.18,216.25,215.81,215.92,79374.0,210.5114,210.5796,210.1511,210.2582,79374.0
2022-01-18 13:00:00,215.93,216.28,215.86,216.25,89943.0,210.268,210.6088,210.1998,210.5796,89943.0
2022-01-18 13:10:00,216.23,216.7,216.12,216.6,98003.0,210.5601,211.0178,210.453,210.9204,98003.0
2022-01-18 13:20:00,216.57,216.57,215.89,216.14,98584.0,210.8912,210.8912,210.229,210.4725,98584.0
2022-01-18 13:30:00,216.12,216.28,215.93,216.1,103209.0,210.453,210.6088,210.268,210.4335,103209.0
2022-01-18 13:40:00,216.07,216.35,215.89,216.0,103604.0,210.4043,210.677,210.229,210.3361,103604.0
2022-01-18 13:50:00,216.0,216.16,215.54,215.98,81575.0,210.3361,210.4919,209.8882,210.3167,81575.0
2022-01-18 14:00:00,215.99,216.46,215.95,216.35,75853.0,210.3264,210.7841,210.2874,210.677,75853.0
2022-01-18 14:10:00,216.34,216.71,216.29,216.71,83563.0,210.6672,211.0275,210.6185,211.0275,83563.0
2022-01-18 14:20:00,216.69,216.75,216.13,216.38,83672.0,211.008,211.0665,210.4627,210.7062,83672.0
2022-01-18 14:30:00,216.34,216.65,216.32,216.4,92652.0,210.6672,210.9691,210.6477,210.7256,92652.0
2022-01-18 14:40:00,216.4,216.77,216.36,216.67,154363.0,210.7256,211.0859,210.6867,210.9886,154363.0
2022-01-18 14:50:00,216.71,216.91,216.65,216.85,104294.0,211.0275,211.2223,210.9691,211.1638,104294.0
2022-01-18 15:00:00,216.86,216.86,216.43,216.62,92271.0,211.1736,211.1736,210.7549,210.9399,92271.0
2022-01-18 15:10:00,216.62,216.64,215.8,215.91,129197.0,210.9399,210.9593,210.1414,210.2485,129197.0
2022-01-18 15:20:00,215.91,216.52,215.8,216.2,123409.0,210.2485,210.8425,210.1414,210.5309,123409.0
2022-01-18 15:30:00,216.2,216.21,215.81,215.85,200078.0,210.5309,210.5406,210.1511,210.1901,200078.0
2022-01-18 15:40:00,215.85,215.9,215.37,215.81,150597.0,210.1901,210.2388,209.7226,210.1511,150597.0
2022-01-18 15:50:00,215.83,216.02,215.21,215.9,512676.0,210.1706,210.3556,209.5668,210.2388,512676.0
2022-01-19 09:30:00,213.0,215.17,212.1,214.52,501543.0,207.4148,209.5279,206.5384,208.8949,501543.0
2022-01-19 09:40:00,214.56,215.72,214.26,215.2,175372.0,208.9339,210.0635,208.6418,209.5571,175372.0
2022-01-19 09:50:00,215.08,217.3,215.07,217.3,175831.0,209.4403,211.602,209.4305,211.602,175831.0
2022-01-19 10:00:00,217.31,217.31,216.16,216.68,153676.0,211.6118,211.6118,210.4919,210.9983,153676.0
2022-01-19 10:10:00,216.72,216.95,215.59,215.78,115144.0,211.0373,211.2612,209.9369,210.1219,115144.0
2022-01-19 10:20:00,215.82,216.06,215.26,215.27,129934.0,210.1608,210.3946,209.6155,209.6253,129934.0
2022-01-19 10:30:00,215.3,215.74,214.72,215.48,123095.0,209.6545,210.0829,209.0897,209.8298,123095.0
2022-01-19 10:40:00,215.49,215.74,214.9,215.07,175596.0,209.8395,210.0829,209.265,209.4305,175596.0
2022-01-19 10:50:00,215.08,215.54,214.77,215.03,108403.0,209.4403,209.8882,209.1384,209.3916,108403.0
2022-01-19 11:00:00,215.03,215.9,214.88,215.89,169554.0,209.3916,210.2388,209.2455,210.229,169554.0
2022-01-19 11:10:00,215.83,216.58,215.47,216.51,111139.0,210.1706,210.9009,209.82,210.8328,111139.0
2022-01-19 11:20:00,216.48,216.6,216.03,216.52,151135.0,210.8035,210.9204,210.3653,210.8425,151135.0
2022-01-19 11:30:00,216.59,216.72,215.38,215.81,101446.0,210.9107,211.0373,209.7324,210.1511,101446.0
2022-01-19 11:40:00,215.77,216.63,215.25,216.6,90858.0,210.1122,210.9496,209.6058,210.9204,90858.0
2022-01-19 11:50:00,216.58,216.89,216.43,216.54,64065.0,210.9009,211.2028,210.7549,210.862,64065.0
2022-01-19 12:00:00,216.53,217.15,216.5,217.11,66715.0,210.8522,211.456,210.823,211.417,66715.0
2022-01-19 12:10:00,217.11,217.61,217.06,217.42,79844.0,211.417,211.9039,211.3683,211.7189,79844.0
2022-01-19 12:20:00,217.42,217.87,217.23,217.71,88356.0,211.7189,212.1571,211.5339,212.0013,88356.0
2022-01-19 12:30:00,217.68,217.97,217.35,217.39,58628.0,211.9721,212.2545,211.6507,211.6897,58628.0
2022-01-19 12:40:00,217.46,217.68,217.04,217.61,63543.0,211.7578,211.9721,211.3489,211.9039,63543.0
2022-01-19 12:50:00,217.59,217.75,217.38,217.61,67016.0,211.8844,212.0402,211.6799,211.9039,67016.0
2022-01-19 13:00:00,217.59,217.77,217.35,217.6,71077.0,211.8844,212.0597,211.6507,211.8942,71077.0
2022-01-19 13:10:00,217.61,218.23,217.59,218.11,75620.0,211.9039,212.5077,211.8844,212.3908,75620.0
2022-01-19 13:20:00,218.09,218.11,217.38,217.45,46852.0,212.3713,212.3908,211.6799,211.7481,46852.0
2022-01-19 13:30:00,217.45,217.56,216.78,216.86,66908.0,211.7481,211.8552,211.0957,211.1736,66908.0
2022-01-19 13:40:00,216.9,217.19,216.71,216.77,197629.0,211.2125,211.4949,211.0275,211.0859,197629.0
2022-01-19 13:50:00,216.76,216.78,216.12,216.24,189803.0,211.0762,211.0957,210.453,210.5698,189803.0
2022-01-19 14:00:00,216.21,216.24,215.57,215.66,345938.0,210.5406,210.5698,209.9174,210.005,345938.0
2022-01-19 14:10:00,215.65,215.82,215.38,215.72,116042.0,209.9953,210.1608,209.7324,210.0635,116042.0
2022-01-19 14:20:00,215.7,215.7,214.95,215.0,98018.0,210.044,210.044,209.3137,209.3624,98018.0
2022-01-19 14:30:00,214.99,215.3,214.88,215.17,62549.0,209.3526,209.6545,209.2455,209.5279,62549.0
2022-01-19 14:40:00,215.18,215.76,215.09,215.52,85008.0,209.5376,210.1024,209.45,209.8687,85008.0
2022-01-19 14:50:00,215.51,215.99,215.49,215.8,68162.0,209.859,210.3264,209.8395,210.1414,68162.0
2022-01-19 15:00:00,215.78,216.04,215.62,215.73,72656.0,210.1219,210.3751,209.9661,210.0732,72656.0
2022-01-19 15:10:00,215.71,216.2,215.63,215.76,71801.0,210.0537,210.5309,209.9758,210.1024,71801.0
2022-01-19 15:20:00,215.74,216.05,215.4,215.56,127056.0,210.0829,210.3848,209.7519,209.9077,127056.0
2022-01-19 15:30:00,215.57,215.59,215.05,215.36,107743.0,209.9174,209.9369,209.411,209.7129,107743.0
2022-01-19 15:40:00,215.33,216.0,215.31,215.92,124826.0,209.6837,210.3361,209.6642,210.2582,124826.0
2022-01-19 15:50:00,215.89,215.93,214.58,214.69,525763.0,210.229,210.268,208.9534,209.0605,525763.0
2022-01-20 09:30:00,214.72,217.18,214.72,216.66,364424.0,209.0897,211.4852,209.0897,210.9788,364424.0
2022-01-20 09:40:00,216.62,218.56,216.57,218.14,207374.0,210.9399,212.829,210.8912,212.42,207374.0
2022-01-20 09:50:00,218.12,219.61,218.05,218.9,256906.0,212.4005,213.8515,212.3324,213.1601,256906.0
2022-01-20 10:00:00,218.91,218.99,217.53,217.81,126821.0,213.1698,213.2477,211.826,212.0987,126821.0
2022-01-20 10:10:00,217.81,217.9,217.08,217.24,128716.0,212.0987,212.1863,211.3878,211.5436,128716.0
2022-01-20 10:20:00,217.28,217.61,217.09,217.49,114504.0,211.5826,211.9039,211.3975,211.7871,114504.0
2022-01-20 10:30:00,217.45,218.43,217.45,218.14,262697.0,211.7481,212.7024,211.7481,212.42,262697.0
2022-01-20 10:40:00,218.16,218.75,217.89,218.74,100831.0,212.4395,213.014,212.1766,213.0043,100831.0
2022-01-20 10:50:00,218.73,218.88,218.55,218.8,91442.0,212.9945,213.1406,212.8193,213.0627,91442.0
2022-01-20 11:00:00,218.81,219.3,218.71,219.04,80315.0,213.0724,213.5496,212.9751,213.2964,80315.0
2022-01-20 11:10:00,219.03,219.03,218.46,218.93,86568.0,213.2867,213.2867,212.7316,213.1893,86568.0
2022-01-20 11:20:00,218.87,218.88,218.46,218.69,85499.0,213.1309,213.1406,212.7316,212.9556,85499.0
2022-01-20 11:30:00,218.69,219.04,218.35,218.68,120047.0,212.9556,213.2964,212.6245,212.9459,120047.0
2022-01-20 11:40:00,218.66,218.7,218.04,218.23,83294.0,212.9264,212.9653,212.3226,212.5077,83294.0
2022-01-20 11:50:00,218.2,218.69,218.02,218.06,223217.0,212.4784,212.9556,212.3032,212.3421,223217.0
2022-01-20 12:00:00,218.07,218.15,217.54,217.59,89978.0,212.3519,212.4298,211.8357,211.8844,89978.0
2022-01-20 12:10:00,217.59,217.84,216.96,216.99,152126.0,211.8844,212.1279,211.271,211.3002,152126.0
2022-01-20 12:20:00,216.99,217.38,216.83,217.36,87945.0,211.3002,211.6799,211.1444,211.6605,87945.0
2022-01-20 12:30:00,217.36,217.62,217.06,217.11,82911.0,211.6605,211.9137,211.3683,211.417,82911.0
2022-01-20 12:40:00,217.12,217.29,216.71,217.04,117848.0,211.4268,211.5923,211.0275,211.3489,117848.0
2022-01-20 12:50:00,217.03,217.03,216.23,216.35,86686.0,211.3391,211.3391,210.5601,210.677,86686.0
2022-01-20 13:00:00,216.31,216.36,215.69,215.8,147496.0,210.638,210.6867,210.0343,210.1414,147496.0
2022-01-20 13:10:00,215.81,215.91,215.47,215.71,237230.0,210.1511,210.2485,209.82,210.0537,237230.0
2022-01-20 13:20:00,215.66,215.84,215.33,215.67,243789.0,210.005,210.1803,209.6837,210.0148,243789.0
2022-01-20 13:30:00,215.69,216.25,215.5,216.19,78015.0,210.0343,210.5796,209.8492,210.5211,78015.0
2022-01-20 13:40:00,216.17,216.42,215.98,216.11,125208.0,210.5017,210.7451,210.3167,210.4432,125208.0
2022-01-20 13:50:00,216.11,216.38,215.99,216.31,82536.0,210.4432,210.7062,210.3264,210.638,82536.0
2022-01-20 14:00:00,216.33,217.44,216.25,217.36,94322.0,210.6575,211.7384,210.5796,211.6605,94322.0
2022-01-20 14:10:00,217.39,217.46,216.55,216.81,89492.0,211.6897,211.7578,210.8717,211.1249,89492.0
2022-01-20 14:20:00,216.85,216.89,216.51,216.74,61248.0,211.1638,211.2028,210.8328,211.0567,61248.0
2022-01-20 14:30:00,216.71,216.78,216.44,216.73,70612.0,211.0275,211.0957,210.7646,211.047,70612.0
2022-01-20 14:40:00,216.7,216.77,216.41,216.7,82841.0,211.0178,211.0859,210.7354,211.0178,82841.0
2022-01-20 14:50:00,216.69,216.91,216.48,216.59,91904.0,211.008,211.2223,210.8035,210.9107,91904.0
2022-01-20 15:00:00,216.59,216.87,215.84,215.97,99590.0,210.9107,211.1833,210.1803,210.3069,99590.0
2022-01-20 15:10:00,216.0,216.33,216.0,216.25,95200.0,210.3361,210.6575,210.3361,210.5796,95200.0
2022-01-20 15:20:00,216.25,216.31,215.36,215.53,102298.0,210.5796,210.638,209.7129,209.8785,102298.0
2022-01-20 15:30:00,215.53,215.59,214.68,215.01,192013.0,209.8785,209.9369,209.0507,209.3721,192013.0
2022-01-20 15:40:00,214.99,215.25,214.58,214.62,140000.0,209.3526,209.6058,208.9534,208.9923,140000.0
2022-01-20 15:50:00,214.63,214.84,213.94,214.22,496351.0,209.0021,209.2065,208.3301,208.6028,496351.0
2022-01-21 09:30:00,215.46,215.6,213.13,213.82,855767.0,209.8103,209.9466,207.5414,208.2133,855767.0
2022-01-21 09:40:00,213.96,214.33,212.96,213.17,240289.0,208.3496,208.7099,207.3758,207.5803,240289.0
2022-01-21 09:50:00,213.17,214.42,213.06,214.02,241507.0,207.5803,208.7976,207.4732,208.408,241507.0
2022-01-21 10:00:00,214.06,214.68,213.26,213.53,326684.0,208.447,209.0507,207.668,207.9309,326684.0
2022-01-21 10:10:00,213.43,213.48,212.13,212.22,133210.0,207.8335,207.8822,206.5676,206.6552,133210.0
2022-01-21 10:20:00,212.22,212.35,211.09,212.06,219958.0,206.6552,206.7818,205.5549,206.4994,219958.0
2022-01-21 10:30:00,212.02,214.04,211.69,212.47,142338.0,206.4605,208.4275,206.1391,206.8987,142338.0
2022-01-21 10:40:00,212.45,213.19,212.07,213.18,66638.0,206.8792,207.5998,206.5092,207.5901,66638.0
2022-01-21 10:50:00,213.21,214.24,213.18,214.04,167980.0,207.6193,208.6223,207.5901,208.4275,167980.0
2022-01-21 11:00:00,214.06,214.43,213.44,214.07,246884.0,208.447,208.8073,207.8433,208.4567,246884.0
2022-01-21 11:10:00,214.08,214.21,213.67,213.93,268018.0,208.4665,208.5931,208.0672,208.3204,268018.0
2022-01-21 11:20:00,213.95,214.44,213.61,213.86,277432.0,208.3399,208.817,208.0088,208.2522,277432.0
2022-01-21 11:30:00,213.82,213.82,212.15,212.21,73278.0,208.2133,208.2133,206.5871,206.6455,73278.0
2022-01-21 11:40:00,212.22,212.54,211.65,211.91,113537.0,206.6552,206.9669,206.1002,206.3534,113537.0
2022-01-21 11:50:00,211.92,212.05,211.28,211.76,88015.0,206.3631,206.4897,205.7399,206.2073,88015.0
2022-01-21 12:00:00,211.57,212.27,211.42,211.65,189920.0,206.0223,206.7039,205.8762,206.1002,189920.0
2022-01-21 12:10:00,211.64,211.91,211.29,211.47,114911.0,206.0905,206.3534,205.7496,205.9249,114911.0
2022-01-21 12:20:00,211.43,211.92,211.11,211.25,89851.0,205.886,206.3631,205.5744,205.7107,89851.0
2022-01-21 12:30:00,211.22,211.42,210.32,210.76,110402.0,205.6815,205.8762,204.8051,205.2335,110402.0
2022-01-21 12:40:00,210.74,211.1,210.09,210.22,82512.0,205.2141,205.5646,204.5811,204.7077,82512.0
2022-01-21 12:50:00,210.25,210.31,209.87,210.0,142428.0,204.7369,204.7953,204.3669,204.4935,142428.0
2022-01-21 13:00:00,209.97,210.25,209.6,209.62,126603.0,204.4642,204.7369,204.1039,204.1234,126603.0
2022-01-21 13:10:00,209.61,210.47,209.6,209.78,125746.0,204.1137,204.9511,204.1039,204.2792,125746.0
2022-01-21 13:20:00,209.75,209.76,209.24,209.42,107363.0,204.25,204.2598,203.7534,203.9287,107363.0
2022-01-21 13:30:00,209.31,210.11,209.17,209.98,153958.0,203.8216,204.6006,203.6852,204.474,153958.0
2022-01-21 13:40:00,209.99,210.41,209.85,210.33,93716.0,204.4837,204.8927,204.3474,204.8148,93716.0
2022-01-21 13:50:00,210.27,210.64,209.57,209.78,77324.0,204.7564,205.1167,204.0747,204.2792,77324.0
2022-01-21 14:00:00,209.81,210.6,209.73,210.13,79376.0,204.3084,205.0777,204.2305,204.6201,79376.0
2022-01-21 14:10:00,210.16,210.22,209.03,209.1,379371.0,204.6493,204.7077,203.5489,203.6171,379371.0
2022-01-21 14:20:00,209.09,209.13,208.01,208.11,468576.0,203.6073,203.6463,202.5556,202.653,468576.0
2022-01-21 14:30:00,208.17,208.31,208.0,208.06,374683.0,202.7114,202.8478,202.5459,202.6043,374683.0
2022-01-21 14:40:00,208.05,208.62,208.01,208.22,211238.0,202.5946,203.1496,202.5556,202.7601,211238.0
2022-01-21 14:50:00,208.23,208.24,207.5,207.55,146034.0,202.7699,202.7796,202.059,202.1077,146034.0
2022-01-21 15:00:00,207.58,207.99,207.31,207.45,167978.0,202.1369,202.5362,201.874,202.0103,167978.0
2022-01-21 15:10:00,207.45,207.89,207.05,207.79,213697.0,202.0103,202.4388,201.6208,202.3414,213697.0
2022-01-21 15:20:00,207.8,208.32,207.44,207.78,260270.0,202.3511,202.8575,202.0006,202.3317,260270.0
2022-01-21 15:30:00,207.77,209.04,207.71,208.99,251737.0,202.3219,203.5586,202.2635,203.5099,251737.0
2022-01-21 15:40:00,208.97,209.63,208.54,208.68,352895.0,203.4905,204.1332,203.0717,203.2081,352895.0
2022-01-21 15:50:00,208.74,208.79,205.82,205.99,1654337.0,203.2665,203.3152,200.4231,200.5886,1654337.0
2022-01-24 09:30:00,202.18,202.72,200.36,202.12,727045.0,196.8785,197.4044,195.1062,196.8201,727045.0
2022-01-24 09:40:00,202.06,202.24,199.72,201.64,259577.0,196.7617,196.9369,194.483,196.3527,259577.0
2022-01-24 09:50:00,201.61,201.86,200.39,201.05,209915.0,196.3235,196.5669,195.1354,195.7781,209915.0
2022-01-24 10:00:00,201.06,201.96,200.1,200.25,228208.0,195.7879,196.6643,194.8531,194.9991,228208.0
2022-01-24 10:10:00,200.27,200.9,199.86,200.06,246921.0,195.0186,195.6321,194.6193,194.8141,246921.0
2022-01-24 10:20:00,200.03,201.21,200.02,200.73,217293.0,194.7849,195.9339,194.7752,195.4665,217293.0
2022-01-24 10:30:00,200.67,202.22,200.62,201.81,174164.0,195.4081,196.9175,195.3594,196.5182,174164.0
2022-01-24 10:40:00,201.73,202.45,200.94,201.39,146337.0,196.4403,197.1414,195.671,196.1092,146337.0
2022-01-24 10:50:00,201.4,202.11,201.19,201.5,122005.0,196.119,196.8103,195.9145,196.2163,122005.0
2022-01-24 11:00:00,201.48,201.55,200.81,200.82,118095.0,196.1969,196.265,195.5444,195.5542,118095.0
2022-01-24 11:10:00,200.8,201.32,200.64,200.81,117316.0,195.5347,196.0411,195.3789,195.5444,117316.0
2022-01-24 11:20:00,200.83,201.0,199.98,200.53,167871.0,195.5639,195.7295,194.7362,195.2718,167871.0
2022-01-24 11:30:00,200.48,200.51,199.31,199.51,163058.0,195.2231,195.2523,194.0838,194.2785,163058.0
2022-01-24 11:40:00,199.51,199.75,198.43,198.47,302541.0,194.2785,194.5122,193.2268,193.2658,302541.0
2022-01-24 11:50:00,198.43,199.12,198.26,198.59,189098.0,193.2268,193.8988,193.0613,193.3826,189098.0
2022-01-24 12:00:00,198.62,198.62,197.06,197.29,150801.0,193.4119,193.4119,191.8928,192.1167,150801.0
2022-01-24 12:10:00,197.28,197.49,195.81,196.74,215380.0,192.107,192.3115,190.6755,191.5812,215380.0
2022-01-24 12:20:00,196.7,197.1,195.65,196.7,168764.0,191.5422,191.9317,190.5197,191.5422,168764.0
2022-01-24 12:30:00,196.7,197.43,196.55,197.35,103344.0,191.5422,192.2531,191.3961,192.1752,103344.0
2022-01-24 12:40:00,197.28,198.28,197.04,197.97,147168.0,192.107,193.0808,191.8733,192.7789,147168.0
2022-01-24 12:50:00,197.96,198.94,197.57,198.54,251699.0,192.7692,193.7235,192.3894,193.334,251699.0
2022-01-24 13:00:00,198.48,199.61,198.29,198.93,258289.0,193.2755,194.3759,193.0905,193.7137,258289.0
2022-01-24 13:10:00,198.93,199.17,198.49,199.02,379946.0,193.7137,193.9474,193.2853,193.8014,379946.0
2022-01-24 13:20:00,199.03,199.08,197.95,198.22,178769.0,193.8111,193.8598,192.7594,193.0224,178769.0
2022-01-24 13:30:00,198.15,199.0,198.1,198.97,171101.0,192.9542,193.7819,192.9055,193.7527,171101.0
2022-01-24 13:40:00,198.96,199.69,198.5,199.68,224229.0,193.7429,194.4538,193.295,194.4441,224229.0
2022-01-24 13:50:00,199.75,199.96,199.45,199.8,153516.0,194.5122,194.7167,194.2201,194.5609,153516.0
2022-01-24 14:00:00,199.78,200.55,199.25,199.71,206354.0,194.5414,195.2913,194.0253,194.4733,206354.0
2022-01-24 14:10:00,199.74,199.95,198.09,198.26,178232.0,194.5025,194.707,192.8958,193.0613,178232.0
2022-01-24 14:20:00,198.23,198.97,197.62,197.94,169337.0,193.0321,193.7527,192.4381,192.7497,169337.0
2022-01-24 14:30:00,197.91,198.3,196.99,197.42,203824.0,192.7205,193.1003,191.8246,192.2433,203824.0
2022-01-24 14:40:00,197.41,197.7,196.83,197.57,164113.0,192.2336,192.516,191.6688,192.3894,164113.0
2022-01-24 14:50:00,197.68,198.3,197.37,198.17,277425.0,192.4965,193.1003,192.1946,192.9737,277425.0
2022-01-24 15:00:00,198.16,198.78,197.75,197.96,180918.0,192.9639,193.5677,192.5647,192.7692,180918.0
2022-01-24 15:10:00,197.97,199.02,197.91,198.33,231513.0,192.7789,193.8014,192.7205,193.1295,231513.0
2022-01-24 15:20:00,198.36,199.59,198.34,199.21,231890.0,193.1587,194.3564,193.1392,193.9864,231890.0
2022-01-24 15:30:00,199.16,200.97,198.77,200.93,296589.0,193.9377,195.7002,193.5579,195.6613,296589.0
2022-01-24 15:40:00,200.9,201.62,199.93,201.32,333532.0,195.6321,196.3332,194.6875,196.0411,333532.0
2022-01-24 15:50:00,201.32,202.0,200.31,201.97,1102532.0,196.0411,196.7032,195.0575,196.674,1102532.0
2022-01-25 09:30:00,199.62,200.76,199.1,200.31,629373.0,194.3856,195.4957,193.8793,195.0575,629373.0
2022-01-25 09:40:00,200.27,200.95,197.75,197.92,440065.0,195.0186,195.6808,192.5647,192.7302,440065.0
2022-01-25 09:50:00,197.99,198.43,197.5,197.63,226359.0,192.7984,193.2268,192.3212,192.4478,226359.0
2022-01-25 10:00:00,197.64,198.11,196.99,197.36,265838.0,192.4576,192.9152,191.8246,192.1849,265838.0
2022-01-25 10:10:00,197.32,199.53,197.13,199.25,217917.0,192.1459,194.298,191.9609,194.0253,217917.0
2022-01-25 10:20:00,199.27,199.8,198.56,199.8,233004.0,194.0448,194.5609,193.3534,194.5609,233004.0
2022-01-25 10:30:00,199.72,199.98,198.41,198.6,166005.0,194.483,194.7362,193.2074,193.3924,166005.0
2022-01-25 10:40:00,198.63,200.08,198.61,199.9,114329.0,193.4216,194.8336,193.4021,194.6583,114329.0
2022-01-25 10:50:00,199.92,200.03,199.11,199.37,143249.0,194.6778,194.7849,193.889,194.1422,143249.0
2022-01-25 11:00:00,199.31,200.44,199.22,199.85,171070.0,194.0838,195.1841,193.9961,194.6096,171070.0
2022-01-25 11:10:00,199.85,200.49,199.34,200.42,176616.0,194.6096,195.2328,194.113,195.1647,176616.0
2022-01-25 11:20:00,200.38,200.9,200.25,200.75,174138.0,195.1257,195.6321,194.9991,195.486,174138.0
2022-01-25 11:30:00,200.68,200.8,199.47,199.8,128000.0,195.4178,195.5347,194.2396,194.5609,128000.0
2022-01-25 11:40:00,199.76,200.33,199.53,200.25,127463.0,194.522,195.077,194.298,194.9991,127463.0
2022-01-25 11:50:00,200.2,200.39,199.37,199.55,119357.0,194.9504,195.1354,194.1422,194.3175,119357.0
2022-01-25 12:00:00,199.49,200.73,199.29,200.14,146562.0,194.259,195.4665,194.0643,194.892,146562.0
2022-01-25 12:10:00,200.14,200.58,199.51,200.17,116506.0,194.892,195.3205,194.2785,194.9212,116506.0
2022-01-25 12:20:00,200.2,200.9,200.06,200.85,120950.0,194.9504,195.6321,194.8141,195.5834,120950.0
2022-01-25 12:30:00,200.83,200.86,199.96,200.09,73423.0,195.5639,195.5931,194.7167,194.8433,73423.0
2022-01-25 12:40:00,200.03,200.64,199.84,200.17,150754.0,194.7849,195.3789,194.5999,194.9212,150754.0
2022-01-25 12:50:00,200.18,200.58,199.95,200.58,72602.0,194.931,195.3205,194.707,195.3205,72602.0
2022-01-25 13:00:00,200.55,200.67,199.98,200.62,134907.0,195.2913,195.4081,194.7362,195.3594,134907.0
2022-01-25 13:10:00,200.58,201.72,200.51,201.69,136599.0,195.3205,196.4306,195.2523,196.4014,136599.0
2022-01-25 13:20:00,201.67,202.95,201.55,202.85,201377.0,196.3819,197.6283,196.265,197.5309,201377.0
2022-01-25 13:30:00,202.82,203.75,202.37,203.72,156375.0,197.5017,198.4073,197.0635,198.3781,156375.0
2022-01-25 13:40:00,203.77,203.9,203.16,203.8,120675.0,198.4268,198.5534,197.8328,198.456,120675.0
2022-01-25 13:50:00,203.79,204.39,203.79,204.37,104916.0,198.4463,199.0306,198.4463,199.0111,104916.0
2022-01-25 14:00:00,204.41,204.45,203.68,203.84,134077.0,199.05,199.089,198.3392,198.495,134077.0
2022-01-25 14:10:00,203.84,204.7,203.81,204.51,92317.0,198.495,199.3324,198.4658,199.1474,92317.0
2022-01-25 14:20:00,204.5,204.59,204.08,204.34,88233.0,199.1377,199.2253,198.7287,198.9819,88233.0
2022-01-25 14:30:00,204.33,204.63,204.11,204.63,147767.0,198.9721,199.2643,198.7579,199.2643,147767.0
2022-01-25 14:40:00,204.62,205.02,204.59,204.83,244215.0,199.2545,199.644,199.2253,199.459,244215.0
2022-01-25 14:50:00,204.84,205.38,204.65,205.12,222776.0,199.4688,199.9946,199.2837,199.7414,222776.0
2022-01-25 15:00:00,205.16,205.16,203.95,204.01,175872.0,199.7804,199.7804,198.6021,198.6605,175872.0
2022-01-25 15:10:00,203.97,204.17,203.45,204.16,206813.0,198.6216,198.8163,198.1152,198.8066,206813.0
2022-01-25 15:20:00,204.18,204.26,202.52,202.66,216887.0,198.8261,198.904,197.2096,197.3459,216887.0
2022-01-25 15:30:00,202.66,202.77,201.81,202.69,272179.0,197.3459,197.453,196.5182,197.3751,272179.0
2022-01-25 15:40:00,202.69,203.1,202.12,202.14,267995.0,197.3751,197.7744,196.8201,196.8396,267995.0
2022-01-25 15:50:00,202.11,202.23,201.28,202.0,568674.0,196.8103,196.9272,196.0021,196.7032,568674.0
2022-01-26 09:30:00,204.28,208.31,204.25,207.15,459350.0,198.9234,202.8478,198.8942,201.7182,459350.0
2022-01-26 09:40:00,207.03,207.51,206.42,207.3,188864.0,201.6013,202.0688,201.0073,201.8643,188864.0
2022-01-26 09:50:00,207.28,208.84,207.05,208.18,218366.0,201.8448,203.3639,201.6208,202.7212,218366.0
2022-01-26 10:00:00,208.18,210.08,207.78,209.85,310534.0,202.7212,204.5714,202.3317,204.3474,310534.0
2022-01-26 10:10:00,209.89,209.89,208.63,209.76,211906.0,204.3863,204.3863,203.1594,204.2598,211906.0
2022-01-26 10:20:00,209.75,209.97,207.78,207.95,215274.0,204.25,204.4642,202.3317,202.4972,215274.0
2022-01-26 10:30:00,207.95,208.33,207.15,207.25,155820.0,202.4972,202.8672,201.7182,201.8156,155820.0
2022-01-26 10:40:00,207.23,207.54,206.55,206.77,147591.0,201.7961,202.098,201.1339,201.3482,147591.0
2022-01-26 10:50:00,206.76,208.22,206.35,208.16,171394.0,201.3384,202.7601,200.9392,202.7017,171394.0
2022-01-26 11:00:00,208.16,208.92,207.7,208.89,78931.0,202.7017,203.4418,202.2538,203.4126,78931.0
2022-01-26 11:10:00,208.83,209.4,208.69,209.17,65249.0,203.3541,203.9092,203.2178,203.6852,65249.0
2022-01-26 11:20:00,209.19,209.82,209.03,209.64,93611.0,203.7047,204.3182,203.5489,204.1429,93611.0
2022-01-26 11:30:00,209.65,209.69,208.6,209.09,86349.0,204.1526,204.1916,203.1302,203.6073,86349.0
2022-01-26 11:40:00,209.09,209.59,208.77,208.91,101876.0,203.6073,204.0942,203.2957,203.432,101876.0
2022-01-26 11:50:00,208.9,208.97,208.27,208.75,156071.0,203.4223,203.4905,202.8088,203.2762,156071.0
2022-01-26 12:00:00,208.77,209.22,208.72,208.82,88721.0,203.2957,203.7339,203.247,203.3444,88721.0
2022-01-26 12:10:00,208.78,209.4,208.53,209.14,68321.0,203.3054,203.9092,203.062,203.656,68321.0
2022-01-26 12:20:00,209.12,209.98,209.12,209.79,107464.0,203.6365,204.474,203.6365,204.289,107464.0
2022-01-26 12:30:00,209.81,210.0,209.63,209.93,100162.0,204.3084,204.4935,204.1332,204.4253,100162.0
2022-01-26 12:40:00,209.94,210.33,209.46,209.54,95757.0,204.435,204.8148,203.9676,204.0455,95757.0
2022-01-26 12:50:00,209.51,210.06,209.42,209.84,44594.0,204.0163,204.5519,203.9287,204.3377,44594.0
2022-01-26 13:00:00,209.84,209.87,209.1,209.49,52223.0,204.3377,204.3669,203.6171,203.9968,52223.0
2022-01-26 13:10:00,209.46,209.67,209.27,209.42,65612.0,203.9676,204.1721,203.7826,203.9287,65612.0
2022-01-26 13:20:00,209.37,209.58,209.12,209.42,87119.0,203.88,204.0845,203.6365,203.9287,87119.0
2022-01-26 13:30:00,209.38,209.61,209.0,209.1,71148.0,203.8897,204.1137,203.5197,203.6171,71148.0
2022-01-26 13:40:00,209.1,209.1,208.46,208.64,78268.0,203.6171,203.6171,202.9938,203.1691,78268.0
2022-01-26 13:50:00,208.64,209.0,208.37,208.69,144608.0,203.1691,203.5197,202.9062,203.2178,144608.0
2022-01-26 14:00:00,208.68,210.86,206.4,210.12,268843.0,203.2081,205.3309,200.9879,204.6103,268843.0
2022-01-26 14:10:00,210.17,210.49,208.85,209.71,137843.0,204.659,204.9706,203.3736,204.2111,137843.0
2022-01-26 14:20:00,209.75,210.44,209.19,210.22,121494.0,204.25,204.9219,203.7047,204.7077,121494.0
2022-01-26 14:30:00,210.21,210.42,208.34,209.67,178175.0,204.698,204.9024,202.877,204.1721,178175.0
2022-01-26 14:40:00,209.8,210.03,206.56,206.99,175386.0,204.2987,204.5227,201.1437,201.5624,175386.0
2022-01-26 14:50:00,206.91,208.23,206.82,207.59,226270.0,201.4845,202.7699,201.3968,202.1467,226270.0
2022-01-26 15:00:00,207.61,207.62,204.4,204.43,207773.0,202.1661,202.1759,199.0403,199.0695,207773.0
2022-01-26 15:10:00,204.41,205.79,204.41,204.79,217481.0,199.05,200.3939,199.05,199.4201,217481.0
2022-01-26 15:20:00,204.84,205.59,203.67,205.58,168071.0,199.4688,200.1991,198.3294,200.1894,168071.0
2022-01-26 15:30:00,205.53,205.77,204.22,204.83,198063.0,200.1407,200.3744,198.865,199.459,198063.0
2022-01-26 15:40:00,204.8,205.62,204.49,205.21,269808.0,199.4298,200.2283,199.1279,199.8291,269808.0
2022-01-26 15:50:00,205.26,206.35,204.96,205.69,664882.0,199.8778,200.9392,199.5856,200.2965,664882.0
2022-01-27 09:30:00,209.5,209.51,206.35,206.49,498627.0,204.0066,204.0163,200.9392,201.0755,498627.0
2022-01-27 09:40:00,206.53,208.32,206.27,208.23,212725.0,201.1144,202.8575,200.8613,202.7699,212725.0
2022-01-27 09:50:00,208.24,208.52,206.95,207.54,159967.0,202.7796,203.0523,201.5234,202.098,159967.0
2022-01-27 10:00:00,207.44,208.16,206.19,207.92,157104.0,202.0006,202.7017,200.7834,202.468,157104.0
2022-01-27 10:10:00,208.01,209.02,207.7,208.3,137158.0,202.5556,203.5392,202.2538,202.838,137158.0
2022-01-27 10:20:00,208.33,208.41,207.08,207.21,97297.0,202.8672,202.9452,201.65,201.7766,97297.0
2022-01-27 10:30:00,207.17,207.2,205.86,205.99,117362.0,201.7377,201.7669,200.462,200.5886,117362.0
2022-01-27 10:40:00,206.08,207.25,206.02,207.01,94837.0,200.6762,201.8156,200.6178,201.5819,94837.0
2022-01-27 10:50:00,207.04,208.08,206.87,208.06,118484.0,201.6111,202.6238,201.4455,202.6043,118484.0
2022-01-27 11:00:00,208.04,209.21,208.04,208.39,184070.0,202.5849,203.7242,202.5849,202.9257,184070.0
2022-01-27 11:10:00,208.48,209.07,208.29,208.88,198676.0,203.0133,203.5878,202.8283,203.4028,198676.0
2022-01-27 11:20:00,208.89,209.33,208.34,208.72,159494.0,203.4126,203.841,202.877,203.247,159494.0
2022-01-27 11:30:00,208.7,210.27,208.53,209.4,363881.0,203.2275,204.7564,203.062,203.9092,363881.0
2022-01-27 11:40:00,209.41,209.92,209.1,209.68,95976.0,203.9189,204.4156,203.6171,204.1819,95976.0
2022-01-27 11:50:00,209.64,210.85,209.48,210.8,151989.0,204.1429,205.3212,203.9871,205.2725,151989.0
2022-01-27 12:00:00,210.79,210.96,209.76,210.38,415531.0,205.2627,205.4283,204.2598,204.8635,415531.0
2022-01-27 12:10:00,210.4,210.49,208.82,209.15,247971.0,204.883,204.9706,203.3444,203.6657,247971.0
2022-01-27 12:20:00,209.1,209.4,208.57,208.95,211795.0,203.6171,203.9092,203.101,203.471,211795.0
2022-01-27 12:30:00,208.91,208.98,207.82,208.02,108172.0,203.432,203.5002,202.3706,202.5654,108172.0
2022-01-27 12:40:00,207.99,208.31,207.11,207.28,85149.0,202.5362,202.8478,201.6792,201.8448,85149.0
2022-01-27 12:50:00,207.33,207.9,207.21,207.52,83309.0,201.8935,202.4485,201.7766,202.0785,83309.0
2022-01-27 13:00:00,207.54,207.73,206.64,207.07,131176.0,202.098,202.283,201.2216,201.6403,131176.0
2022-01-27 13:10:00,207.11,207.75,206.77,206.91,116801.0,201.6792,202.3025,201.3482,201.4845,116801.0
2022-01-27 13:20:00,206.94,206.94,206.17,206.47,80289.0,201.5137,201.5137,200.7639,201.056,80289.0
2022-01-27 13:30:00,206.46,207.48,206.33,207.01,121562.0,201.0463,202.0395,200.9197,201.5819,121562.0
2022-01-27 13:40:00,206.99,207.99,206.75,207.88,100592.0,201.5624,202.5362,201.3287,202.429,100592.0
2022-01-27 13:50:00,207.91,207.97,206.91,207.19,87778.0,202.4583,202.5167,201.4845,201.7571,87778.0
2022-01-27 14:00:00,207.17,208.23,207.12,207.59,97793.0,201.7377,202.7699,201.689,202.1467,97793.0
2022-01-27 14:10:00,207.57,207.8,206.55,206.78,112860.0,202.1272,202.3511,201.1339,201.3579,112860.0
2022-01-27 14:20:00,206.72,206.72,206.13,206.56,84701.0,201.2995,201.2995,200.7249,201.1437,84701.0
2022-01-27 14:30:00,206.47,206.91,206.13,206.78,63713.0,201.056,201.4845,200.7249,201.3579,63713.0
2022-01-27 14:40:00,206.8,207.56,206.8,207.34,67907.0,201.3774,202.1174,201.3774,201.9032,67907.0
2022-01-27 14:50:00,207.34,207.4,206.59,206.92,79672.0,201.9032,201.9616,201.1729,201.4942,79672.0
2022-01-27 15:00:00,206.99,207.78,206.99,207.21,110721.0,201.5624,202.3317,201.5624,201.7766,110721.0
2022-01-27 15:10:00,207.18,207.24,206.15,206.7,82710.0,201.7474,201.8058,200.7444,201.28,82710.0
2022-01-27 15:20:00,206.7,207.42,206.38,207.24,88175.0,201.28,201.9811,200.9684,201.8058,88175.0
2022-01-27 15:30:00,207.25,207.79,206.95,207.21,164873.0,201.8156,202.3414,201.5234,201.7766,164873.0
2022-01-27 15:40:00,207.2,208.44,207.1,207.79,263497.0,201.7669,202.9744,201.6695,202.3414,263497.0
2022-01-27 15:50:00,207.87,208.01,205.85,205.86,610244.0,202.4193,202.5556,200.4523,200.462,610244.0
2022-01-28 09:30:00,220.64,222.2,216.47,216.6,2593375.0,214.8545,216.3736,210.7938,210.9204,2593375.0
2022-01-28 09:40:00,216.59,218.45,216.1,217.35,1103782.0,210.9107,212.7219,210.4335,211.6507,1103782.0
2022-01-28 09:50:00,217.45,219.51,216.97,218.74,785087.0,211.7481,213.7541,211.2807,213.0043,785087.0
2022-01-28 10:00:00,218.76,219.5,217.66,219.14,641688.0,213.0238,213.7444,211.9526,213.3938,641688.0
2022-01-28 10:10:00,219.17,221.0,219.01,219.61,689681.0,213.423,215.205,213.2672,213.8515,689681.0
2022-01-28 10:20:00,219.58,220.08,217.74,218.56,456653.0,213.8223,214.3091,212.0305,212.829,456653.0
2022-01-28 10:30:00,218.58,219.2,217.75,218.93,273093.0,212.8485,213.4522,212.0402,213.1893,273093.0
2022-01-28 10:40:00,218.92,218.95,217.43,218.57,325330.0,213.1796,213.2088,211.7286,212.8387,325330.0
2022-01-28 10:50:00,218.6,221.03,218.56,220.8,410598.0,212.868,215.2342,212.829,215.0103,410598.0
2022-01-28 11:00:00,220.85,221.54,220.1,221.45,329317.0,215.059,215.7309,214.3286,215.6432,329317.0
2022-01-28 11:10:00,221.48,222.94,221.01,221.4,484324.0,215.6724,217.0942,215.2148,215.5945,484324.0
2022-01-28 11:20:00,221.42,222.3,220.17,221.99,376453.0,215.614,216.4709,214.3968,216.1691,376453.0
2022-01-28 11:30:00,221.89,223.32,221.89,222.96,547132.0,216.0717,217.4642,216.0717,217.1136,547132.0
2022-01-28 11:40:00,222.96,223.65,222.69,223.6,436236.0,217.1136,217.7855,216.8507,217.7368,436236.0
2022-01-28 11:50:00,223.55,224.39,223.17,223.44,318912.0,217.6882,218.5061,217.3181,217.581,318912.0
2022-01-28 12:00:00,223.41,224.4,222.65,224.29,301624.0,217.5518,218.5159,216.8118,218.4088,301624.0
2022-01-28 12:10:00,224.2,224.37,223.44,224.05,169474.0,218.3211,218.4867,217.581,218.175,169474.0
2022-01-28 12:20:00,224.07,224.07,222.85,223.0,289656.0,218.1945,218.1945,217.0065,217.1526,289656.0
2022-01-28 12:30:00,222.99,223.61,222.47,223.37,203708.0,217.1428,217.7466,216.6365,217.5129,203708.0
2022-01-28 12:40:00,223.36,224.15,223.24,223.57,221044.0,217.5031,218.2724,217.3863,217.7076,221044.0
2022-01-28 12:50:00,223.53,223.55,222.23,222.3,163672.0,217.6687,217.6882,216.4028,216.4709,163672.0
2022-01-28 13:00:00,222.32,223.62,221.94,223.41,176059.0,216.4904,217.7563,216.1204,217.5518,176059.0
2022-01-28 13:10:00,223.32,224.0,223.29,223.69,203731.0,217.4642,218.1264,217.435,217.8245,203731.0
2022-01-28 13:20:00,223.68,223.68,222.72,223.2,131527.0,217.8147,217.8147,216.8799,217.3473,131527.0
2022-01-28 13:30:00,223.24,224.07,223.24,223.98,177572.0,217.3863,218.1945,217.3863,218.1069,177572.0
2022-01-28 13:40:00,223.94,224.03,223.58,223.69,187902.0,218.0679,218.1556,217.7174,217.8245,187902.0
2022-01-28 13:50:00,223.69,224.31,223.67,224.09,198667.0,217.8245,218.4282,217.805,218.214,198667.0
2022-01-28 14:00:00,224.05,224.7,222.94,223.28,259783.0,218.175,218.808,217.0942,217.4252,259783.0
2022-01-28 14:10:00,223.29,223.5,222.01,222.22,204950.0,217.435,217.6395,216.1885,216.393,204950.0
2022-01-28 14:20:00,222.2,222.42,221.86,222.05,212632.0,216.3736,216.5878,216.0425,216.2275,212632.0
2022-01-28 14:30:00,222.08,222.6,221.65,222.25,166726.0,216.2567,216.7631,215.838,216.4222,166726.0
2022-01-28 14:40:00,222.31,224.18,222.27,224.18,188224.0,216.4807,218.3016,216.4417,218.3016,188224.0
2022-01-28 14:50:00,224.15,224.75,223.65,224.68,204303.0,218.2724,218.8567,217.7855,218.7885,204303.0
2022-01-28 15:00:00,224.72,225.0,224.53,224.77,315004.0,218.8275,219.1001,218.6425,218.8762,315004.0
2022-01-28 15:10:00,224.78,225.36,224.03,225.23,241184.0,218.8859,219.4507,218.1556,219.3241,241184.0
2022-01-28 15:20:00,225.2,226.12,225.01,225.83,377098.0,219.2949,220.1908,219.1099,219.9084,377098.0
2022-01-28 15:30:00,225.83,226.5,224.88,226.21,483041.0,219.9084,220.5608,218.9833,220.2784,483041.0
2022-01-28 15:40:00,226.17,227.12,226.09,227.0,501900.0,220.2395,221.1645,220.1616,221.0477,501900.0
2022-01-28 15:50:00,226.97,228.12,226.89,227.96,1007961.0,221.0185,222.1383,220.9406,221.9825,1007961.0
2022-01-31 09:30:00,225.55,226.17,222.41,225.95,965271.0,219.6357,220.2395,216.578,220.0252,965271.0
2022-01-31 09:40:00,225.93,226.02,222.39,222.39,493188.0,220.0057,220.0934,216.5586,216.5586,493188.0
2022-01-31 09:50:00,222.38,224.48,222.38,223.31,322401.0,216.5488,218.5938,216.5488,217.4544,322401.0
2022-01-31 10:00:00,223.34,224.64,222.05,223.09,338540.0,217.4837,218.7496,216.2275,217.2402,338540.0
2022-01-31 10:10:00,223.16,223.89,222.41,223.55,310675.0,217.3084,218.0192,216.578,217.6882,310675.0
2022-01-31 10:20:00,223.6,224.44,223.4,223.87,200412.0,217.7368,218.5548,217.5421,217.9998,200412.0
2022-01-31 10:30:00,223.89,224.06,223.34,223.7,160884.0,218.0192,218.1848,217.4837,217.8342,160884.0
2022-01-31 10:40:00,223.65,224.35,223.52,224.23,128923.0,217.7855,218.4672,217.6589,218.3503,128923.0
2022-01-31 10:50:00,224.27,225.2,224.02,224.79,193542.0,218.3893,219.2949,218.1458,218.8956,193542.0
2022-01-31 11:00:00,224.7,224.99,223.91,223.98,130729.0,218.808,219.0904,218.0387,218.1069,130729.0
2022-01-31 11:10:00,223.99,224.19,223.41,223.73,107063.0,218.1166,218.3114,217.5518,217.8634,107063.0
2022-01-31 11:20:00,223.72,224.4,223.72,224.12,105795.0,217.8537,218.5159,217.8537,218.2432,105795.0
2022-01-31 11:30:00,224.11,224.73,223.63,224.44,105871.0,218.2335,218.8372,217.7661,218.5548,105871.0
2022-01-31 11:40:00,224.46,224.62,224.06,224.56,101199.0,218.5743,218.7301,218.1848,218.6717,101199.0
2022-01-31 11:50:00,224.55,226.28,224.51,225.68,197122.0,218.6619,220.3466,218.623,219.7623,197122.0
2022-01-31 12:00:00,225.68,225.68,224.95,225.13,94435.0,219.7623,219.7623,219.0514,219.2267,94435.0
2022-01-31 12:10:00,225.21,226.21,225.12,226.21,136883.0,219.3046,220.2784,219.217,220.2784,136883.0
2022-01-31 12:20:00,226.2,226.38,225.08,225.43,120584.0,220.2687,220.4439,219.178,219.5189,120584.0
2022-01-31 12:30:00,225.39,225.5,224.82,225.31,103516.0,219.4799,219.587,218.9249,219.402,103516.0
2022-01-31 12:40:00,225.33,226.01,225.21,225.94,76392.0,219.4215,220.0837,219.3046,220.0155,76392.0
2022-01-31 12:50:00,225.95,225.95,225.63,225.65,57579.0,220.0252,220.0252,219.7136,219.7331,57579.0
2022-01-31 13:00:00,225.63,225.63,225.08,225.22,52983.0,219.7136,219.7136,219.178,219.3144,52983.0
2022-01-31 13:10:00,225.22,225.49,224.93,225.4,72079.0,219.3144,219.5773,219.032,219.4896,72079.0
2022-01-31 13:20:00,225.37,225.43,224.39,224.49,86595.0,219.4604,219.5189,218.5061,218.6035,86595.0
2022-01-31 13:30:00,224.49,224.55,223.85,224.07,98814.0,218.6035,218.6619,217.9803,218.1945,98814.0
2022-01-31 13:40:00,224.02,224.24,223.7,224.04,138452.0,218.1458,218.3601,217.8342,218.1653,138452.0
2022-01-31 13:50:00,224.09,224.25,223.94,224.06,101404.0,218.214,218.3698,218.0679,218.1848,101404.0
2022-01-31 14:00:00,224.1,224.4,223.92,224.16,96989.0,218.2237,218.5159,218.0485,218.2822,96989.0
2022-01-31 14:10:00,224.16,224.71,224.1,224.45,90037.0,218.2822,218.8177,218.2237,218.5646,90037.0
2022-01-31 14:20:00,224.4,224.41,223.64,224.17,117576.0,218.5159,218.5256,217.7758,218.2919,117576.0
2022-01-31 14:30:00,224.21,224.5,224.11,224.31,129489.0,218.3309,218.6132,218.2335,218.4282,129489.0
2022-01-31 14:40:00,224.36,224.74,224.17,224.26,112258.0,218.4769,218.847,218.2919,218.3795,112258.0
2022-01-31 14:50:00,224.29,225.04,224.27,224.85,123644.0,218.4088,219.1391,218.3893,218.9541,123644.0
2022-01-31 15:00:00,224.79,224.84,224.38,224.46,117961.0,218.8956,218.9443,218.4964,218.5743,117961.0
2022-01-31 15:10:00,224.51,224.55,223.63,223.97,187062.0,218.623,218.6619,217.7661,218.0971,187062.0
2022-01-31 15:20:00,223.94,224.8,223.77,224.28,137775.0,218.0679,218.9054,217.9024,218.399,137775.0
2022-01-31 15:30:00,224.28,224.99,224.07,224.9,192572.0,218.399,219.0904,218.1945,219.0028,192572.0
2022-01-31 15:40:00,224.88,225.55,224.57,225.36,204090.0,218.9833,219.6357,218.6814,219.4507,204090.0
2022-01-31 15:50:00,225.32,226.37,225.19,226.01,636040.0,219.4117,220.4342,219.2852,220.0837,636040.0
2022-02-01 09:30:00,226.9,230.82,226.42,230.32,821102.0,220.9503,224.7675,220.4829,224.2806,821102.0
2022-02-01 09:40:00,230.32,234.42,230.32,234.26,817829.0,224.2806,228.2731,224.2806,228.1173,817829.0
2022-02-01 09:50:00,234.26,234.62,232.52,233.16,641252.0,228.1173,228.4679,226.4229,227.0462,641252.0
2022-02-01 10:00:00,233.18,233.37,229.77,230.6,542113.0,227.0656,227.2507,223.7451,224.5533,542113.0
2022-02-01 10:10:00,230.62,231.87,230.62,231.65,249782.0,224.5728,225.79,224.5728,225.5758,249782.0
2022-02-01 10:20:00,231.61,232.62,231.55,232.09,176501.0,225.5368,226.5203,225.4784,226.0042,176501.0
2022-02-01 10:30:00,232.13,232.79,231.41,231.95,171375.0,226.0432,226.6859,225.3421,225.8679,171375.0
2022-02-01 10:40:00,231.96,232.4,230.82,230.95,216999.0,225.8776,226.3061,224.7675,224.8941,216999.0
2022-02-01 10:50:00,230.93,232.27,230.48,232.22,203708.0,224.8746,226.1795,224.4364,226.1308,203708.0
2022-02-01 11:00:00,232.2,232.43,231.0,231.17,211619.0,226.1113,226.3353,224.9428,225.1083,211619.0
2022-02-01 11:10:00,231.19,231.79,230.63,231.27,184529.0,225.1278,225.7121,224.5825,225.2057,184529.0
2022-02-01 11:20:00,231.28,231.54,230.81,231.19,153064.0,225.2155,225.4686,224.7578,225.1278,153064.0
2022-02-01 11:30:00,231.19,232.1,230.73,232.07,122333.0,225.1278,226.014,224.6799,225.9847,122333.0
2022-02-01 11:40:00,232.01,232.5,231.86,232.09,125626.0,225.9263,226.4035,225.7803,226.0042,125626.0
2022-02-01 11:50:00,232.1,232.19,231.45,231.82,103291.0,226.014,226.1016,225.381,225.7413,103291.0
2022-02-01 12:00:00,231.82,231.9,231.09,231.33,102521.0,225.7413,225.8192,225.0304,225.2642,102521.0
2022-02-01 12:10:00,231.33,231.33,230.57,230.64,73156.0,225.2642,225.2642,224.5241,224.5922,73156.0
2022-02-01 12:20:00,230.62,231.0,230.37,230.65,57921.0,224.5728,224.9428,224.3293,224.602,57921.0
2022-02-01 12:30:00,230.61,230.96,230.37,230.62,86743.0,224.563,224.9039,224.3293,224.5728,86743.0
2022-02-01 12:40:00,230.59,230.74,229.95,230.17,81136.0,224.5436,224.6896,223.9203,224.1346,81136.0
2022-02-01 12:50:00,230.14,231.16,230.07,231.05,86739.0,224.1054,225.0986,224.0372,224.9915,86739.0
2022-02-01 13:00:00,231.07,231.27,230.67,230.67,105491.0,225.011,225.2057,224.6215,224.6215,105491.0
2022-02-01 13:10:00,230.75,230.94,230.43,230.73,93055.0,224.6994,224.8844,224.3878,224.6799,93055.0
2022-02-01 13:20:00,230.74,231.19,230.73,231.1,60228.0,224.6896,225.1278,224.6799,225.0402,60228.0
2022-02-01 13:30:00,231.14,231.41,230.75,231.38,100265.0,225.0791,225.3421,224.6994,225.3128,100265.0
2022-02-01 13:40:00,231.34,231.67,231.12,231.21,204370.0,225.2739,225.5952,225.0597,225.1473,204370.0
2022-02-01 13:50:00,231.17,231.33,230.6,230.86,114410.0,225.1083,225.2642,224.5533,224.8065,114410.0
2022-02-01 14:00:00,230.9,231.44,230.75,230.87,162216.0,224.8454,225.3713,224.6994,224.8162,162216.0
2022-02-01 14:10:00,230.84,231.03,230.26,230.29,82544.0,224.787,224.972,224.2222,224.2514,82544.0
2022-02-01 14:20:00,230.29,230.46,229.97,230.1,121429.0,224.2514,224.417,223.9398,224.0664,121429.0
2022-02-01 14:30:00,230.13,230.42,230.01,230.18,79821.0,224.0956,224.378,223.9788,224.1443,79821.0
2022-02-01 14:40:00,230.22,230.46,229.95,230.02,94024.0,224.1833,224.417,223.9203,223.9885,94024.0
2022-02-01 14:50:00,229.99,230.45,229.75,230.12,64234.0,223.9593,224.4072,223.7256,224.0859,64234.0
2022-02-01 15:00:00,230.11,230.98,230.01,230.98,104057.0,224.0761,224.9233,223.9788,224.9233,104057.0
2022-02-01 15:10:00,230.92,230.98,230.59,230.77,69009.0,224.8649,224.9233,224.5436,224.7188,69009.0
2022-02-01 15:20:00,230.78,231.45,230.77,231.32,140422.0,224.7286,225.381,224.7188,225.2544,140422.0
2022-02-01 15:30:00,231.31,231.69,231.01,231.05,126430.0,225.2447,225.6147,224.9525,224.9915,126430.0
2022-02-01 15:40:00,231.1,232.42,231.05,232.38,205401.0,225.0402,226.3256,224.9915,226.2866,205401.0
2022-02-01 15:50:00,232.38,232.92,232.07,232.12,612475.0,226.2866,226.8125,225.9847,226.0334,612475.0
2022-02-02 09:30:00,231.3,234.61,230.01,234.35,714149.0,225.2349,228.4581,223.9788,228.205,714149.0
2022-02-02 09:40:00,234.38,235.06,233.0,233.69,319250.0,228.2342,228.8963,226.8904,227.5623,319250.0
2022-02-02 09:50:00,233.79,234.11,233.09,233.72,233937.0,227.6596,227.9713,226.978,227.5915,233937.0
2022-02-02 10:00:00,233.74,233.85,232.54,232.94,155441.0,227.611,227.7181,226.4424,226.8319,155441.0
2022-02-02 10:10:00,232.88,234.57,232.86,234.57,146044.0,226.7735,228.4192,226.754,228.4192,146044.0
2022-02-02 10:20:00,234.53,234.74,232.8,233.33,164083.0,228.3802,228.5847,226.6956,227.2117,164083.0
2022-02-02 10:30:00,233.52,234.07,233.0,233.97,143027.0,227.3967,227.9323,226.8904,227.8349,143027.0
2022-02-02 10:40:00,233.97,234.74,233.78,234.69,141739.0,227.8349,228.5847,227.6499,228.536,141739.0
2022-02-02 10:50:00,234.73,234.74,233.98,234.69,133166.0,228.575,228.5847,227.8447,228.536,133166.0
2022-02-02 11:00:00,234.68,235.22,234.25,234.44,269622.0,228.5263,229.0522,228.1076,228.2926,269622.0
2022-02-02 11:10:00,234.48,234.66,233.8,234.23,117223.0,228.3316,228.5068,227.6694,228.0881,117223.0
2022-02-02 11:20:00,234.27,234.57,233.95,234.36,94568.0,228.1271,228.4192,227.8155,228.2147,94568.0
2022-02-02 11:30:00,234.42,235.13,234.3,234.86,132855.0,228.2731,228.9645,228.1563,228.7016,132855.0
2022-02-02 11:40:00,234.84,234.96,234.53,234.54,129371.0,228.6821,228.799,228.3802,228.39,129371.0
2022-02-02 11:50:00,234.57,234.73,233.53,233.58,87268.0,228.4192,228.575,227.4065,227.4552,87268.0
2022-02-02 12:00:00,233.55,234.59,233.45,234.51,253782.0,227.4259,228.4387,227.3286,228.3608,253782.0
2022-02-02 12:10:00,234.57,234.64,233.64,233.81,88240.0,228.4192,228.4874,227.5136,227.6791,88240.0
2022-02-02 12:20:00,233.77,234.13,233.72,234.13,68496.0,227.6402,227.9907,227.5915,227.9907,68496.0
2022-02-02 12:30:00,234.1,234.71,233.86,234.61,118192.0,227.9615,228.5555,227.7278,228.4581,118192.0
2022-02-02 12:40:00,234.57,235.05,234.45,234.94,68545.0,228.4192,228.8866,228.3023,228.7795,68545.0
2022-02-02 12:50:00,234.96,235.21,234.86,235.17,65905.0,228.799,229.0424,228.7016,229.0035,65905.0
2022-02-02 13:00:00,235.19,235.29,234.57,234.68,66174.0,229.0229,229.1203,228.4192,228.5263,66174.0
2022-02-02 13:10:00,234.68,234.69,234.19,234.37,64462.0,228.5263,228.536,228.0492,228.2244,64462.0
2022-02-02 13:20:00,234.39,234.53,234.01,234.26,62409.0,228.2439,228.3802,227.8739,228.1173,62409.0
2022-02-02 13:30:00,234.24,234.82,234.21,234.81,55904.0,228.0978,228.6626,228.0686,228.6529,55904.0
2022-02-02 13:40:00,234.81,234.87,234.44,234.6,87314.0,228.6529,228.7113,228.2926,228.4484,87314.0
2022-02-02 13:50:00,234.61,235.24,234.57,235.04,90563.0,228.4581,229.0716,228.4192,228.8769,90563.0
2022-02-02 14:00:00,235.06,235.39,234.9,235.23,121628.0,228.8963,229.2177,228.7405,229.0619,121628.0
2022-02-02 14:10:00,235.23,235.35,234.85,235.28,79547.0,229.0619,229.1787,228.6919,229.1106,79547.0
2022-02-02 14:20:00,235.26,235.26,234.67,234.95,77913.0,229.0911,229.0911,228.5166,228.7892,77913.0
2022-02-02 14:30:00,234.97,235.3,234.86,235.04,125645.0,228.8087,229.1301,228.7016,228.8769,125645.0
2022-02-02 14:40:00,235.04,235.45,234.71,234.97,124032.0,228.8769,229.2761,228.5555,228.8087,124032.0
2022-02-02 14:50:00,234.99,235.04,234.45,234.72,117114.0,228.8282,228.8769,228.3023,228.5653,117114.0
2022-02-02 15:00:00,234.71,235.11,234.58,234.89,140389.0,228.5555,228.945,228.4289,228.7308,140389.0
2022-02-02 15:10:00,234.88,235.27,234.56,235.27,135919.0,228.7211,229.1008,228.4095,229.1008,135919.0
2022-02-02 15:20:00,235.29,235.5,235.09,235.25,160940.0,229.1203,229.3248,228.9256,229.0814,160940.0
2022-02-02 15:30:00,235.26,235.65,235.23,235.36,228116.0,229.0911,229.4709,229.0619,229.1885,228116.0
2022-02-02 15:40:00,235.38,235.76,234.93,235.76,223279.0,229.208,229.578,228.7698,229.578,223279.0
2022-02-02 15:50:00,235.71,235.85,235.17,235.4,651259.0,229.5293,229.6656,229.0035,229.2274,651259.0
2022-02-03 09:30:00,232.83,233.49,231.58,232.78,646906.0,226.7248,227.3675,225.5076,226.6761,646906.0
2022-02-03 09:40:00,232.77,232.93,230.64,230.78,317137.0,226.6664,226.8222,224.5922,224.7286,317137.0
2022-02-03 09:50:00,230.73,231.85,230.73,230.99,212261.0,224.6799,225.7705,224.6799,224.9331,212261.0
2022-02-03 10:00:00,230.99,231.97,230.71,231.14,188340.0,224.9331,225.8874,224.6604,225.0791,188340.0
2022-02-03 10:10:00,231.24,232.69,230.55,232.6,241540.0,225.1765,226.5885,224.5046,226.5009,241540.0
2022-02-03 10:20:00,232.59,232.88,231.26,232.09,159511.0,226.4911,226.7735,225.196,226.0042,159511.0
2022-02-03 10:30:00,232.11,232.35,231.34,232.19,167918.0,226.0237,226.2574,225.2739,226.1016,167918.0
2022-02-03 10:40:00,232.08,232.29,231.52,231.7,195464.0,225.9945,226.199,225.4492,225.6245,195464.0
2022-02-03 10:50:00,231.75,232.54,231.53,232.38,309390.0,225.6731,226.4424,225.4589,226.2866,309390.0
2022-02-03 11:00:00,232.38,232.67,231.94,232.32,153809.0,226.2866,226.569,225.8582,226.2282,153809.0
2022-02-03 11:10:00,232.32,232.76,232.3,232.75,101354.0,226.2282,226.6567,226.2087,226.6469,101354.0
2022-02-03 11:20:00,232.77,232.98,231.8,231.86,208705.0,226.6664,226.8709,225.7218,225.7803,208705.0
2022-02-03 11:30:00,231.83,232.16,231.52,231.76,163651.0,225.751,226.0724,225.4492,225.6829,163651.0
2022-02-03 11:40:00,231.75,232.5,231.62,232.1,168375.0,225.6731,226.4035,225.5465,226.014,168375.0
2022-02-03 11:50:00,232.12,232.31,231.47,231.49,125288.0,226.0334,226.2185,225.4005,225.42,125288.0
2022-02-03 12:00:00,231.54,231.83,231.25,231.82,87114.0,225.4686,225.751,225.1863,225.7413,87114.0
2022-02-03 12:10:00,231.77,232.0,231.69,231.9,125623.0,225.6926,225.9166,225.6147,225.8192,125623.0
2022-02-03 12:20:00,231.91,232.04,231.42,231.82,115324.0,225.8289,225.9555,225.3518,225.7413,115324.0
2022-02-03 12:30:00,231.78,232.33,231.41,232.02,194185.0,225.7024,226.2379,225.3421,225.9361,194185.0
2022-02-03 12:40:00,232.0,232.18,231.55,231.84,81433.0,225.9166,226.0919,225.4784,225.7608,81433.0
2022-02-03 12:50:00,231.88,232.06,231.24,231.35,56713.0,225.7997,225.975,225.1765,225.2836,56713.0
2022-02-03 13:00:00,231.36,231.4,230.91,231.01,61176.0,225.2934,225.3323,224.8552,224.9525,61176.0
2022-02-03 13:10:00,230.99,231.2,230.83,231.02,75763.0,224.9331,225.1376,224.7773,224.9623,75763.0
2022-02-03 13:20:00,230.99,231.44,230.98,231.38,55003.0,224.9331,225.3713,224.9233,225.3128,55003.0
2022-02-03 13:30:00,231.42,231.9,231.3,231.69,65539.0,225.3518,225.8192,225.2349,225.6147,65539.0
2022-02-03 13:40:00,231.68,231.96,231.6,231.77,67573.0,225.605,225.8776,225.5271,225.6926,67573.0
2022-02-03 13:50:00,231.77,231.87,231.44,231.64,132201.0,225.6926,225.79,225.3713,225.566,132201.0
2022-02-03 14:00:00,231.65,231.77,231.34,231.34,61231.0,225.5758,225.6926,225.2739,225.2739,61231.0
2022-02-03 14:10:00,231.36,231.75,231.0,231.72,99236.0,225.2934,225.6731,224.9428,225.6439,99236.0
2022-02-03 14:20:00,231.72,231.83,231.34,231.5,152181.0,225.6439,225.751,225.2739,225.4297,152181.0
2022-02-03 14:30:00,231.47,231.5,230.98,231.07,110484.0,225.4005,225.4297,224.9233,225.011,110484.0
2022-02-03 14:40:00,231.01,231.24,230.88,230.93,106343.0,224.9525,225.1765,224.826,224.8746,106343.0
2022-02-03 14:50:00,230.9,231.29,230.9,231.21,93763.0,224.8454,225.2252,224.8454,225.1473,93763.0
2022-02-03 15:00:00,231.14,231.24,230.7,230.75,104216.0,225.0791,225.1765,224.6507,224.6994,104216.0
2022-02-03 15:10:00,230.78,231.24,230.7,231.06,75509.0,224.7286,225.1765,224.6507,225.0012,75509.0
2022-02-03 15:20:00,231.05,231.39,230.81,231.12,78555.0,224.9915,225.3226,224.7578,225.0597,78555.0
2022-02-03 15:30:00,231.11,231.18,230.55,230.98,149453.0,225.0499,225.1181,224.5046,224.9233,149453.0
2022-02-03 15:40:00,230.97,231.34,230.78,231.11,160283.0,224.9136,225.2739,224.7286,225.0499,160283.0
2022-02-03 15:50:00,231.11,231.91,230.91,231.55,550269.0,225.0499,225.8289,224.8552,225.4784,550269.0
2022-02-04 09:30:00,228.5,229.65,227.59,227.86,541391.0,222.5084,223.6282,221.6222,221.8851,541391.0
2022-02-04 09:40:00,227.86,228.98,227.63,227.7,287720.0,221.8851,222.9758,221.6612,221.7293,287720.0
2022-02-04 09:50:00,227.66,227.81,225.65,226.11,245534.0,221.6904,221.8365,219.7331,220.181,245534.0
2022-02-04 10:00:00,226.11,226.64,225.82,225.87,275344.0,220.181,220.6971,219.8986,219.9473,275344.0
2022-02-04 10:10:00,225.85,226.7,225.48,226.4,161541.0,219.9278,220.7556,219.5675,220.4634,161541.0
2022-02-04 10:20:00,226.42,227.09,225.8,225.88,276302.0,220.4829,221.1353,219.8792,219.9571,276302.0
2022-02-04 10:30:00,225.91,226.2,225.04,225.74,258188.0,219.9863,220.2687,219.1391,219.8207,258188.0
2022-02-04 10:40:00,225.92,226.12,224.95,225.17,183100.0,219.996,220.1908,219.0514,219.2657,183100.0
2022-02-04 10:50:00,225.17,226.21,225.0,226.11,160662.0,219.2657,220.2784,219.1001,220.181,160662.0
2022-02-04 11:00:00,226.1,226.33,225.29,225.3,165777.0,220.1713,220.3953,219.3825,219.3923,165777.0
2022-02-04 11:10:00,225.28,225.76,225.04,225.26,131623.0,219.3728,219.8402,219.1391,219.3533,131623.0
2022-02-04 11:20:00,225.28,225.64,225.08,225.25,114968.0,219.3728,219.7234,219.178,219.3436,114968.0
2022-02-04 11:30:00,225.24,226.11,225.13,225.8,98573.0,219.3338,220.181,219.2267,219.8792,98573.0
2022-02-04 11:40:00,225.79,226.22,225.77,226.04,82362.0,219.8694,220.2881,219.8499,220.1129,82362.0
2022-02-04 11:50:00,226.01,226.06,225.56,225.76,74656.0,220.0837,220.1323,219.6455,219.8402,74656.0
2022-02-04 12:00:00,225.8,226.04,225.67,225.97,197009.0,219.8792,220.1129,219.7526,220.0447,197009.0
2022-02-04 12:10:00,226.0,226.78,225.8,226.72,103913.0,220.0739,220.8335,219.8792,220.775,103913.0
2022-02-04 12:20:00,226.72,226.92,226.22,226.54,74714.0,220.775,220.9698,220.2881,220.5998,74714.0
2022-02-04 12:30:00,226.55,226.85,226.28,226.8,71089.0,220.6095,220.9016,220.3466,220.8529,71089.0
2022-02-04 12:40:00,226.83,227.08,226.61,227.08,98705.0,220.8821,221.1256,220.6679,221.1256,98705.0
2022-02-04 12:50:00,227.03,227.47,226.97,227.3,55628.0,221.0769,221.5054,221.0185,221.3398,55628.0
2022-02-04 13:00:00,227.29,227.97,227.25,227.93,77587.0,221.3301,221.9923,221.2911,221.9533,77587.0
2022-02-04 13:10:00,227.88,228.43,227.73,228.07,316214.0,221.9046,222.4402,221.7586,222.0896,316214.0
2022-02-04 13:20:00,228.01,228.2,227.44,227.63,163017.0,222.0312,222.2162,221.4762,221.6612,163017.0
2022-02-04 13:30:00,227.63,227.9,227.33,227.57,77453.0,221.6612,221.9241,221.369,221.6027,77453.0
2022-02-04 13:40:00,227.57,228.37,227.55,227.92,233644.0,221.6027,222.3818,221.5833,221.9436,233644.0
2022-02-04 13:50:00,227.93,228.26,227.71,228.08,67291.0,221.9533,222.2747,221.7391,222.0994,67291.0
2022-02-04 14:00:00,228.09,228.18,227.64,227.88,57329.0,222.1091,222.1968,221.6709,221.9046,57329.0
2022-02-04 14:10:00,227.89,227.97,227.28,227.3,98272.0,221.9144,221.9923,221.3204,221.3398,98272.0
2022-02-04 14:20:00,227.39,227.57,227.13,227.22,150374.0,221.4275,221.6027,221.1743,221.2619,150374.0
2022-02-04 14:30:00,227.22,227.71,226.86,227.64,236495.0,221.2619,221.7391,220.9114,221.6709,236495.0
2022-02-04 14:40:00,227.68,227.92,227.28,227.6,56373.0,221.7099,221.9436,221.3204,221.632,56373.0
2022-02-04 14:50:00,227.66,228.01,227.56,227.99,48343.0,221.6904,222.0312,221.593,222.0117,48343.0
2022-02-04 15:00:00,228.0,228.56,227.95,228.52,205014.0,222.0215,222.5668,221.9728,222.5278,205014.0
2022-02-04 15:10:00,228.51,229.4,228.43,229.11,183756.0,222.5181,223.3848,222.4402,223.1024,183756.0
2022-02-04 15:20:00,229.12,230.22,229.08,229.75,163947.0,223.1121,224.1833,223.0732,223.7256,163947.0
2022-02-04 15:30:00,229.78,230.0,229.32,229.48,190612.0,223.7548,223.969,223.3069,223.4627,190612.0
2022-02-04 15:40:00,229.5,229.52,228.85,229.15,179997.0,223.4821,223.5016,222.8492,223.1413,179997.0
2022-02-04 15:50:00,229.19,229.5,228.21,228.45,404482.0,223.1803,223.4821,222.226,222.4597,404482.0
2022-02-07 09:30:00,228.0,228.29,226.01,227.35,269269.0,222.0215,222.3039,220.0837,221.3885,269269.0
2022-02-07 09:40:00,227.34,228.0,226.7,227.53,96539.0,221.3788,222.0215,220.7556,221.5638,96539.0
2022-02-07 09:50:00,227.5,228.68,227.37,228.15,103281.0,221.5346,222.6836,221.408,222.1675,103281.0
2022-02-07 10:00:00,228.14,228.6,227.92,228.21,122417.0,222.1578,222.6057,221.9436,222.226,122417.0
2022-02-07 10:10:00,228.21,228.28,227.59,227.75,53198.0,222.226,222.2941,221.6222,221.778,53198.0
2022-02-07 10:20:00,227.75,228.8,227.66,228.76,73099.0,221.778,222.8005,221.6904,222.7615,73099.0
2022-02-07 10:30:00,228.73,229.36,228.41,229.01,55016.0,222.7323,223.3458,222.4207,223.005,55016.0
2022-02-07 10:40:00,229.05,229.2,228.48,229.13,73573.0,223.0439,223.19,222.4889,223.1218,73573.0
2022-02-07 10:50:00,229.11,229.57,229.09,229.49,73820.0,223.1024,223.5503,223.0829,223.4724,73820.0
2022-02-07 11:00:00,229.48,229.71,229.14,229.16,80695.0,223.4627,223.6866,223.1316,223.1511,80695.0
2022-02-07 11:10:00,229.16,229.71,229.01,229.59,64367.0,223.1511,223.6866,223.005,223.5698,64367.0
2022-02-07 11:20:00,229.64,229.92,229.36,229.74,76523.0,223.6185,223.8911,223.3458,223.7158,76523.0
2022-02-07 11:30:00,229.75,229.77,228.54,228.54,57410.0,223.7256,223.7451,222.5473,222.5473,57410.0
2022-02-07 11:40:00,228.54,228.68,228.18,228.4,51515.0,222.5473,222.6836,222.1968,222.411,51515.0
2022-02-07 11:50:00,228.43,228.75,228.28,228.58,41510.0,222.4402,222.7518,222.2941,222.5863,41510.0
2022-02-07 12:00:00,228.58,228.61,228.0,228.05,38189.0,222.5863,222.6155,222.0215,222.0702,38189.0
2022-02-07 12:10:00,228.08,228.33,227.91,228.26,35803.0,222.0994,222.3428,221.9338,222.2747,35803.0
2022-02-07 12:20:00,228.23,228.57,227.89,227.89,32945.0,222.2454,222.5765,221.9144,221.9144,32945.0
2022-02-07 12:30:00,227.89,228.05,227.28,227.48,38820.0,221.9144,222.0702,221.3204,221.5151,38820.0
2022-02-07 12:40:00,227.58,227.87,227.54,227.77,111205.0,221.6125,221.8949,221.5735,221.7975,111205.0
2022-02-07 12:50:00,227.74,227.78,227.25,227.4,56722.0,221.7683,221.8072,221.2911,221.4372,56722.0
2022-02-07 13:00:00,227.41,227.97,227.32,227.9,42172.0,221.4469,221.9923,221.3593,221.9241,42172.0
2022-02-07 13:10:00,227.91,228.57,227.85,228.56,43372.0,221.9338,222.5765,221.8754,222.5668,43372.0
2022-02-07 13:20:00,228.56,229.07,228.29,228.64,87088.0,222.5668,223.0634,222.3039,222.6447,87088.0
2022-02-07 13:30:00,228.7,228.83,228.41,228.75,43521.0,222.7031,222.8297,222.4207,222.7518,43521.0
2022-02-07 13:40:00,228.75,228.91,228.34,228.38,62926.0,222.7518,222.9076,222.3526,222.3915,62926.0
2022-02-07 13:50:00,228.37,228.81,228.26,228.63,54944.0,222.3818,222.8102,222.2747,222.635,54944.0
2022-02-07 14:00:00,228.62,228.63,228.17,228.19,38029.0,222.6252,222.635,222.187,222.2065,38029.0
2022-02-07 14:10:00,228.19,228.39,228.03,228.27,31812.0,222.2065,222.4012,222.0507,222.2844,31812.0
2022-02-07 14:20:00,228.27,228.55,228.01,228.54,41202.0,222.2844,222.557,222.0312,222.5473,41202.0
2022-02-07 14:30:00,228.55,228.66,228.28,228.34,52789.0,222.557,222.6642,222.2941,222.3526,52789.0
2022-02-07 14:40:00,228.34,228.5,228.22,228.41,25320.0,222.3526,222.5084,222.2357,222.4207,25320.0
2022-02-07 14:50:00,228.37,228.54,228.19,228.4,30237.0,222.3818,222.5473,222.2065,222.411,30237.0
2022-02-07 15:00:00,228.36,228.52,228.12,228.2,56548.0,222.372,222.5278,222.1383,222.2162,56548.0
2022-02-07 15:10:00,228.18,228.78,228.03,228.61,72741.0,222.1968,222.781,222.0507,222.6155,72741.0
2022-02-07 15:20:00,228.63,228.67,228.05,228.15,71863.0,222.635,222.6739,222.0702,222.1675,71863.0
2022-02-07 15:30:00,228.14,228.26,226.94,227.16,90698.0,222.1578,222.2747,220.9893,221.2035,90698.0
2022-02-07 15:40:00,227.11,227.24,226.72,226.87,80089.0,221.1548,221.2814,220.775,220.9211,80089.0
2022-02-07 15:50:00,226.87,227.25,226.17,227.18,266024.0,220.9211,221.2911,220.2395,221.223,266024.0
2022-02-08 09:30:00,226.26,228.19,226.11,228.16,291195.0,220.3271,222.2065,220.181,222.1773,291195.0
2022-02-08 09:40:00,228.0,228.11,226.69,227.24,186828.0,222.0215,222.1286,220.7458,221.2814,186828.0
2022-02-08 09:50:00,227.25,227.54,226.53,226.57,85950.0,221.2911,221.5735,220.59,220.629,85950.0
2022-02-08 10:00:00,226.52,226.62,225.53,225.76,124339.0,220.5803,220.6777,219.6162,219.8402,124339.0
2022-02-08 10:10:00,225.76,225.93,225.14,225.93,171358.0,219.8402,220.0057,219.2365,220.0057,171358.0
2022-02-08 10:20:00,225.85,225.9,224.75,224.99,139730.0,219.9278,219.9765,218.8567,219.0904,139730.0
2022-02-08 10:30:00,224.98,225.33,224.78,224.99,116020.0,219.0807,219.4215,218.8859,219.0904,116020.0
2022-02-08 10:40:00,224.99,225.95,224.8,225.08,126768.0,219.0904,220.0252,218.9054,219.178,126768.0
2022-02-08 10:50:00,225.09,225.91,225.04,225.53,93056.0,219.1878,219.9863,219.1391,219.6162,93056.0
2022-02-08 11:00:00,225.51,226.67,225.45,226.62,100470.0,219.5968,220.7263,219.5383,220.6777,100470.0
2022-02-08 11:10:00,226.58,227.15,226.28,226.71,131047.0,220.6387,221.1938,220.3466,220.7653,131047.0
2022-02-08 11:20:00,226.74,226.84,226.05,226.8,73823.0,220.7945,220.8919,220.1226,220.8529,73823.0
2022-02-08 11:30:00,226.8,227.35,226.68,226.69,80202.0,220.8529,221.3885,220.7361,220.7458,80202.0
2022-02-08 11:40:00,226.7,227.28,226.62,227.12,58162.0,220.7556,221.3204,220.6777,221.1645,58162.0
2022-02-08 11:50:00,227.09,227.53,226.97,227.32,79929.0,221.1353,221.5638,221.0185,221.3593,79929.0
2022-02-08 12:00:00,227.39,227.73,227.22,227.53,70483.0,221.4275,221.7586,221.2619,221.5638,70483.0
2022-02-08 12:10:00,227.55,227.82,227.3,227.39,152999.0,221.5833,221.8462,221.3398,221.4275,152999.0
2022-02-08 12:20:00,227.39,227.75,227.27,227.56,63272.0,221.4275,221.778,221.3106,221.593,63272.0
2022-02-08 12:30:00,227.56,228.08,227.46,227.93,62396.0,221.593,222.0994,221.4956,221.9533,62396.0
2022-02-08 12:40:00,228.0,228.27,227.81,227.84,73075.0,222.0215,222.2844,221.8365,221.8657,73075.0
2022-02-08 12:50:00,227.82,228.06,227.78,227.94,68998.0,221.8462,222.0799,221.8072,221.963,68998.0
2022-02-08 13:00:00,227.95,228.03,227.41,227.48,74855.0,221.9728,222.0507,221.4469,221.5151,74855.0
2022-02-08 13:10:00,227.48,227.53,227.11,227.14,54238.0,221.5151,221.5638,221.1548,221.184,54238.0
2022-02-08 13:20:00,227.12,227.39,226.92,227.21,49260.0,221.1645,221.4275,220.9698,221.2522,49260.0
2022-02-08 13:30:00,227.21,227.51,227.17,227.3,68092.0,221.2522,221.5443,221.2132,221.3398,68092.0
2022-02-08 13:40:00,227.3,227.62,227.19,227.62,53214.0,221.3398,221.6514,221.2327,221.6514,53214.0
2022-02-08 13:50:00,227.6,227.91,227.48,227.86,63997.0,221.632,221.9338,221.5151,221.8851,63997.0
2022-02-08 14:00:00,227.88,227.91,227.61,227.84,53729.0,221.9046,221.9338,221.6417,221.8657,53729.0
2022-02-08 14:10:00,227.85,227.98,227.68,227.91,84469.0,221.8754,222.002,221.7099,221.9338,84469.0
2022-02-08 14:20:00,227.9,227.96,227.41,227.5,77777.0,221.9241,221.9825,221.4469,221.5346,77777.0
2022-02-08 14:30:00,227.47,227.76,227.02,227.06,47286.0,221.5054,221.7878,221.0672,221.1061,47286.0
2022-02-08 14:40:00,227.08,227.14,226.82,226.93,58344.0,221.1256,221.184,220.8724,220.9795,58344.0
2022-02-08 14:50:00,226.93,227.06,226.75,226.83,47105.0,220.9795,221.1061,220.8042,220.8821,47105.0
2022-02-08 15:00:00,226.78,226.98,226.5,226.82,57110.0,220.8335,221.0282,220.5608,220.8724,57110.0
2022-02-08 15:10:00,226.85,228.0,226.81,227.82,129039.0,220.9016,222.0215,220.8627,221.8462,129039.0
2022-02-08 15:20:00,227.83,227.88,227.05,227.3,74202.0,221.8559,221.9046,221.0964,221.3398,74202.0
2022-02-08 15:30:00,227.32,227.9,227.22,227.87,80454.0,221.3593,221.9241,221.2619,221.8949,80454.0
2022-02-08 15:40:00,227.84,228.23,227.75,228.0,117373.0,221.8657,222.2454,221.778,222.0215,117373.0
2022-02-08 15:50:00,228.01,228.5,227.71,227.95,286160.0,222.0312,222.5084,221.7391,221.9728,286160.0
2022-02-09 09:30:00,230.13,232.93,230.12,232.64,355045.0,224.0956,226.8222,224.0859,226.5398,355045.0
2022-02-09 09:40:00,232.7,232.78,231.34,231.87,164628.0,226.5982,226.6761,225.2739,225.79,164628.0
2022-02-09 09:50:00,231.88,232.67,231.81,232.02,142540.0,225.7997,226.569,225.7316,225.9361,142540.0
2022-02-09 10:00:00,232.09,233.15,232.09,232.75,107320.0,226.0042,227.0364,226.0042,226.6469,107320.0
2022-02-09 10:10:00,232.75,232.75,231.5,231.92,131423.0,226.6469,226.6469,225.4297,225.8387,131423.0
2022-02-09 10:20:00,232.04,232.87,231.94,232.6,120388.0,225.9555,226.7638,225.8582,226.5009,120388.0
2022-02-09 10:30:00,232.68,232.69,232.01,232.34,92319.0,226.5788,226.5885,225.9263,226.2477,92319.0
2022-02-09 10:40:00,232.34,232.47,232.02,232.05,100326.0,226.2477,226.3743,225.9361,225.9653,100326.0
2022-02-09 10:50:00,232.03,232.25,231.51,232.18,110043.0,225.9458,226.16,225.4394,226.0919,110043.0
2022-02-09 11:00:00,232.2,232.79,232.11,232.54,107108.0,226.1113,226.6859,226.0237,226.4424,107108.0
2022-02-09 11:10:00,232.56,233.08,232.55,232.67,157292.0,226.4619,226.9683,226.4522,226.569,157292.0
2022-02-09 11:20:00,232.65,232.7,232.14,232.36,96814.0,226.5495,226.5982,226.0529,226.2671,96814.0
2022-02-09 11:30:00,232.34,232.5,231.95,232.24,88083.0,226.2477,226.4035,225.8679,226.1503,88083.0
2022-02-09 11:40:00,232.2,232.29,231.52,231.55,64824.0,226.1113,226.199,225.4492,225.4784,64824.0
2022-02-09 11:50:00,231.52,231.67,231.08,231.2,76931.0,225.4492,225.5952,225.0207,225.1376,76931.0
2022-02-09 12:00:00,231.18,231.48,230.72,230.84,116487.0,225.1181,225.4102,224.6701,224.787,116487.0
2022-02-09 12:10:00,230.83,230.85,230.4,230.55,91529.0,224.7773,224.7967,224.3585,224.5046,91529.0
2022-02-09 12:20:00,230.57,231.12,230.55,230.81,85693.0,224.5241,225.0597,224.5046,224.7578,85693.0
2022-02-09 12:30:00,230.79,231.09,230.75,230.95,53166.0,224.7383,225.0304,224.6994,224.8941,53166.0
2022-02-09 12:40:00,230.99,231.23,230.9,231.08,56183.0,224.9331,225.1668,224.8454,225.0207,56183.0
2022-02-09 12:50:00,231.13,231.37,231.02,231.12,42054.0,225.0694,225.3031,224.9623,225.0597,42054.0
2022-02-09 13:00:00,231.11,231.24,230.72,230.79,44191.0,225.0499,225.1765,224.6701,224.7383,44191.0
2022-02-09 13:10:00,230.81,230.85,230.27,230.53,59841.0,224.7578,224.7967,224.2319,224.4851,59841.0
2022-02-09 13:20:00,230.54,230.74,230.4,230.62,70236.0,224.4949,224.6896,224.3585,224.5728,70236.0
2022-02-09 13:30:00,230.63,230.79,230.32,230.65,77155.0,224.5825,224.7383,224.2806,224.602,77155.0
2022-02-09 13:40:00,230.65,230.95,230.44,230.75,72573.0,224.602,224.8941,224.3975,224.6994,72573.0
2022-02-09 13:50:00,230.77,230.78,230.53,230.72,51260.0,224.7188,224.7286,224.4851,224.6701,51260.0
2022-02-09 14:00:00,230.74,231.07,230.7,231.03,45109.0,224.6896,225.011,224.6507,224.972,45109.0
2022-02-09 14:10:00,231.01,231.35,230.97,231.23,90038.0,224.9525,225.2836,224.9136,225.1668,90038.0
2022-02-09 14:20:00,231.26,231.48,231.1,231.3,63723.0,225.196,225.4102,225.0402,225.2349,63723.0
2022-02-09 14:30:00,231.29,231.31,231.02,231.2,58934.0,225.2252,225.2447,224.9623,225.1376,58934.0
2022-02-09 14:40:00,231.18,231.41,231.11,231.22,76916.0,225.1181,225.3421,225.0499,225.157,76916.0
2022-02-09 14:50:00,231.25,231.56,230.97,231.02,88584.0,225.1863,225.4881,224.9136,224.9623,88584.0
2022-02-09 15:00:00,230.99,231.01,230.51,230.59,79302.0,224.9331,224.9525,224.4657,224.5436,79302.0
2022-02-09 15:10:00,230.66,230.86,230.26,230.46,76565.0,224.6117,224.8065,224.2222,224.417,76565.0
2022-02-09 15:20:00,230.45,230.87,230.38,230.87,84760.0,224.4072,224.8162,224.3391,224.8162,84760.0
2022-02-09 15:30:00,230.85,231.29,230.83,230.96,139620.0,224.7967,225.2252,224.7773,224.9039,139620.0
2022-02-09 15:40:00,230.96,230.96,230.27,230.87,199269.0,224.9039,224.9039,224.2319,224.8162,199269.0
2022-02-09 15:50:00,230.84,231.07,230.53,230.87,442531.0,224.787,225.011,224.4851,224.8162,442531.0
2022-02-10 09:30:00,228.03,229.31,227.29,229.11,320645.0,222.4198,223.6683,221.698,223.4732,320645.0
2022-02-10 09:40:00,229.18,229.67,228.17,228.58,121270.0,223.5415,224.0195,222.5564,222.9563,121270.0
2022-02-10 09:50:00,228.58,228.84,227.66,228.04,96077.0,222.9563,223.2099,222.0589,222.4296,96077.0
2022-02-10 10:00:00,228.11,229.6,227.98,229.3,116976.0,222.4978,223.9512,222.371,223.6586,116976.0
2022-02-10 10:10:00,229.29,229.51,228.66,229.02,96036.0,223.6488,223.8634,223.0343,223.3854,96036.0
2022-02-10 10:20:00,229.02,229.4,228.68,228.9,72941.0,223.3854,223.7561,223.0538,223.2684,72941.0
2022-02-10 10:30:00,228.92,229.64,228.74,229.58,88663.0,223.2879,223.9902,223.1123,223.9317,88663.0
2022-02-10 10:40:00,229.52,229.95,229.05,229.58,73851.0,223.8731,224.2926,223.4147,223.9317,73851.0
2022-02-10 10:50:00,229.65,229.65,228.83,229.15,113819.0,223.9999,223.9999,223.2001,223.5122,113819.0
2022-02-10 11:00:00,229.11,229.21,228.65,228.72,70118.0,223.4732,223.5708,223.0245,223.0928,70118.0
2022-02-10 11:10:00,228.73,228.77,228.17,228.32,74710.0,223.1026,223.1416,222.5564,222.7027,74710.0
2022-02-10 11:20:00,228.29,228.48,228.04,228.18,67270.0,222.6734,222.8587,222.4296,222.5661,67270.0
2022-02-10 11:30:00,228.16,228.36,227.85,228.04,83621.0,222.5466,222.7417,222.2442,222.4296,83621.0
2022-02-10 11:40:00,228.06,228.75,228.02,228.65,36543.0,222.4491,223.1221,222.41,223.0245,36543.0
2022-02-10 11:50:00,228.62,228.99,228.54,228.93,101278.0,222.9953,223.3562,222.9173,223.2977,101278.0
2022-02-10 12:00:00,228.95,228.98,228.51,228.79,40200.0,223.3172,223.3464,222.888,223.1611,40200.0
2022-02-10 12:10:00,228.77,228.86,228.39,228.58,61628.0,223.1416,223.2294,222.7709,222.9563,61628.0
2022-02-10 12:20:00,228.53,228.85,228.38,228.48,78637.0,222.9075,223.2196,222.7612,222.8587,78637.0
2022-02-10 12:30:00,228.53,228.68,227.92,228.01,103667.0,222.9075,223.0538,222.3125,222.4003,103667.0
2022-02-10 12:40:00,228.0,228.22,226.35,226.74,89187.0,222.3905,222.6051,220.7811,221.1615,89187.0
2022-02-10 12:50:00,226.69,227.23,226.31,226.75,75617.0,221.1128,221.6395,220.7421,221.1713,75617.0
2022-02-10 13:00:00,226.78,227.23,226.63,227.0,50672.0,221.2006,221.6395,221.0542,221.4151,50672.0
2022-02-10 13:10:00,227.05,227.26,226.49,226.54,56177.0,221.4639,221.6687,220.9177,220.9665,56177.0
2022-02-10 13:20:00,226.52,226.63,225.91,226.08,66991.0,220.947,221.0542,220.352,220.5178,66991.0
2022-02-10 13:30:00,226.08,226.3,225.57,225.98,85345.0,220.5178,220.7324,220.0203,220.4202,85345.0
2022-02-10 13:40:00,225.98,226.54,225.93,226.09,72430.0,220.4202,220.9665,220.3715,220.5275,72430.0
2022-02-10 13:50:00,226.13,226.48,225.91,226.44,53094.0,220.5665,220.9079,220.352,220.8689,53094.0
2022-02-10 14:00:00,226.44,226.53,225.8,226.1,63843.0,220.8689,220.9567,220.2447,220.5373,63843.0
2022-02-10 14:10:00,226.12,226.24,225.27,225.34,70744.0,220.5568,220.6738,219.7277,219.796,70744.0
2022-02-10 14:20:00,225.39,226.27,225.35,226.1,87625.0,219.8448,220.7031,219.8057,220.5373,87625.0
2022-02-10 14:30:00,226.08,226.39,225.94,226.27,90248.0,220.5178,220.8201,220.3812,220.7031,90248.0
2022-02-10 14:40:00,226.3,226.7,225.91,225.92,55317.0,220.7324,221.1225,220.352,220.3617,55317.0
2022-02-10 14:50:00,225.97,226.01,225.43,225.66,61052.0,220.4105,220.4495,219.8838,220.1081,61052.0
2022-02-10 15:00:00,225.65,225.97,225.24,225.94,69443.0,220.0984,220.4105,219.6984,220.3812,69443.0
2022-02-10 15:10:00,226.0,226.4,225.69,225.82,69692.0,220.4397,220.8299,220.1374,220.2642,69692.0
2022-02-10 15:20:00,225.85,226.2,225.56,225.85,73755.0,220.2934,220.6348,220.0106,220.2934,73755.0
2022-02-10 15:30:00,225.79,225.82,225.22,225.72,110657.0,220.2349,220.2642,219.6789,220.1666,110657.0
2022-02-10 15:40:00,225.71,225.91,224.9,225.18,133985.0,220.1569,220.352,219.3668,219.6399,133985.0
2022-02-10 15:50:00,225.21,225.8,224.87,225.59,315478.0,219.6692,220.2447,219.3375,220.0398,315478.0
2022-02-11 09:30:00,227.25,228.8,226.55,227.51,271723.0,221.659,223.1709,220.9762,221.9126,271723.0
2022-02-11 09:40:00,227.55,229.1,227.36,228.15,132808.0,221.9516,223.4635,221.7663,222.5368,132808.0
2022-02-11 09:50:00,228.2,228.37,226.98,227.37,105405.0,222.5856,222.7514,221.3956,221.776,105405.0
2022-02-11 10:00:00,227.44,228.48,227.35,228.26,99473.0,221.8443,222.8587,221.7565,222.6441,99473.0
2022-02-11 10:10:00,228.28,228.34,227.0,227.51,78544.0,222.6636,222.7222,221.4151,221.9126,78544.0
2022-02-11 10:20:00,227.54,227.8,227.09,227.3,75553.0,221.9419,222.1955,221.5029,221.7078,75553.0
2022-02-11 10:30:00,227.19,227.69,226.91,227.56,72422.0,221.6005,222.0882,221.3274,221.9614,72422.0
2022-02-11 10:40:00,227.6,227.78,227.36,227.4,99852.0,222.0004,222.176,221.7663,221.8053,99852.0
2022-02-11 10:50:00,227.4,227.88,227.21,227.7,90280.0,221.8053,222.2735,221.62,222.0979,90280.0
2022-02-11 11:00:00,227.69,228.72,227.64,227.94,88608.0,222.0882,223.0928,222.0394,222.332,88608.0
2022-02-11 11:10:00,227.96,228.32,227.61,228.31,63252.0,222.3515,222.7027,222.0101,222.6929,63252.0
2022-02-11 11:20:00,228.4,228.4,227.7,227.83,63811.0,222.7807,222.7807,222.0979,222.2247,63811.0
2022-02-11 11:30:00,227.82,228.02,226.33,226.34,96625.0,222.215,222.41,220.7616,220.7714,96625.0
2022-02-11 11:40:00,226.36,226.62,226.05,226.56,82434.0,220.7909,221.0445,220.4885,220.986,82434.0
2022-02-11 11:50:00,226.53,227.04,226.1,226.81,74303.0,220.9567,221.4542,220.5373,221.2298,74303.0
2022-02-11 12:00:00,226.81,227.37,226.7,227.12,42187.0,221.2298,221.776,221.1225,221.5322,42187.0
2022-02-11 12:10:00,227.13,227.6,226.87,226.93,35178.0,221.5419,222.0004,221.2883,221.3469,35178.0
2022-02-11 12:20:00,226.95,227.31,226.88,227.24,32411.0,221.3664,221.7175,221.2981,221.6492,32411.0
2022-02-11 12:30:00,227.21,227.47,227.08,227.38,47535.0,221.62,221.8736,221.4932,221.7858,47535.0
2022-02-11 12:40:00,227.42,227.75,227.05,227.25,105237.0,221.8248,222.1467,221.4639,221.659,105237.0
2022-02-11 12:50:00,227.23,227.27,226.86,227.19,112060.0,221.6395,221.6785,221.2786,221.6005,112060.0
2022-02-11 13:00:00,227.14,227.78,227.07,227.61,99275.0,221.5517,222.176,221.4834,222.0101,99275.0
2022-02-11 13:10:00,227.63,227.7,227.12,227.68,56085.0,222.0296,222.0979,221.5322,222.0784,56085.0
2022-02-11 13:20:00,227.69,227.71,227.05,227.13,87413.0,222.0882,222.1077,221.4639,221.5419,87413.0
2022-02-11 13:30:00,227.1,227.16,225.52,225.56,195272.0,221.5127,221.5712,219.9716,220.0106,195272.0
2022-02-11 13:40:00,225.54,225.86,224.0,224.68,152956.0,219.9911,220.3032,218.489,219.1522,152956.0
2022-02-11 13:50:00,224.68,225.22,224.12,224.15,75525.0,219.1522,219.6789,218.606,218.6353,75525.0
2022-02-11 14:00:00,224.11,224.94,223.54,224.4,123142.0,218.5962,219.4058,218.0403,218.8791,123142.0
2022-02-11 14:10:00,224.47,225.99,224.42,225.77,114710.0,218.9474,220.43,218.8986,220.2154,114710.0
2022-02-11 14:20:00,225.69,226.01,224.33,224.4,97906.0,220.1374,220.4495,218.8108,218.8791,97906.0
2022-02-11 14:30:00,224.49,225.52,224.43,225.3,89514.0,218.9669,219.9716,218.9084,219.757,89514.0
2022-02-11 14:40:00,225.28,225.33,224.31,224.42,101978.0,219.7375,219.7862,218.7913,218.8986,101978.0
2022-02-11 14:50:00,224.41,224.75,223.8,224.66,104769.0,218.8889,219.2205,218.2939,219.1327,104769.0
2022-02-11 15:00:00,224.65,225.83,224.6,224.8,161365.0,219.123,220.2739,219.0742,219.2693,161365.0
2022-02-11 15:10:00,224.84,225.17,224.36,224.47,99649.0,219.3083,219.6302,218.8401,218.9474,99649.0
2022-02-11 15:20:00,224.49,224.98,224.37,224.85,119337.0,218.9669,219.4448,218.8498,219.318,119337.0
2022-02-11 15:30:00,224.78,225.0,224.13,224.28,136616.0,219.2498,219.4643,218.6158,218.7621,136616.0
2022-02-11 15:40:00,224.31,225.73,223.82,225.72,281839.0,218.7913,220.1764,218.3134,220.1666,281839.0
2022-02-11 15:50:00,225.87,225.87,224.51,224.51,406336.0,220.3129,220.3129,218.9864,218.9864,406336.0
2022-02-14 09:30:00,223.29,224.68,222.81,224.3,349378.0,217.7964,219.1522,217.3282,218.7816,349378.0
2022-02-14 09:40:00,224.13,225.65,224.04,224.73,124161.0,218.6158,220.0984,218.528,219.201,124161.0
2022-02-14 09:50:00,224.64,225.96,224.58,224.89,80886.0,219.1132,220.4007,219.0547,219.3571,80886.0
2022-02-14 10:00:00,224.9,225.0,224.13,224.51,78874.0,219.3668,219.4643,218.6158,218.9864,78874.0
2022-02-14 10:10:00,224.48,225.37,223.88,224.3,69293.0,218.9571,219.8252,218.3719,218.7816,69293.0
2022-02-14 10:20:00,224.31,225.3,224.19,224.39,58863.0,218.7913,219.757,218.6743,218.8694,58863.0
2022-02-14 10:30:00,224.36,224.98,223.78,224.1,98886.0,218.8401,219.4448,218.2744,218.5865,98886.0
2022-02-14 10:40:00,224.07,224.75,224.07,224.61,73294.0,218.5572,219.2205,218.5572,219.0839,73294.0
2022-02-14 10:50:00,224.67,224.9,224.23,224.51,71480.0,219.1425,219.3668,218.7133,218.9864,71480.0
2022-02-14 11:00:00,224.53,224.98,224.2,224.36,67039.0,219.0059,219.4448,218.684,218.8401,67039.0
2022-02-14 11:10:00,224.43,225.07,224.04,224.97,61709.0,218.9084,219.5326,218.528,219.4351,61709.0
2022-02-14 11:20:00,224.96,225.36,224.67,225.15,63092.0,219.4253,219.8155,219.1425,219.6107,63092.0
2022-02-14 11:30:00,225.22,225.78,225.21,225.4,73669.0,219.6789,220.2252,219.6692,219.8545,73669.0
2022-02-14 11:40:00,225.35,226.11,225.35,226.07,53442.0,219.8057,220.547,219.8057,220.508,53442.0
2022-02-14 11:50:00,226.13,226.16,225.54,225.89,59205.0,220.5665,220.5958,219.9911,220.3325,59205.0
2022-02-14 12:00:00,225.88,226.17,225.68,226.1,54215.0,220.3227,220.6056,220.1276,220.5373,54215.0
2022-02-14 12:10:00,226.13,226.42,226.12,226.4,43720.0,220.5665,220.8494,220.5568,220.8299,43720.0
2022-02-14 12:20:00,226.4,226.86,226.39,226.84,79514.0,220.8299,221.2786,220.8201,221.2591,79514.0
2022-02-14 12:30:00,226.88,227.27,226.55,226.68,63093.0,221.2981,221.6785,220.9762,221.103,63093.0
2022-02-14 12:40:00,226.67,227.0,226.62,226.93,61292.0,221.0933,221.4151,221.0445,221.3469,61292.0
2022-02-14 12:50:00,226.93,227.14,226.68,226.9,94941.0,221.3469,221.5517,221.103,221.3176,94941.0
2022-02-14 13:00:00,226.91,227.22,226.65,227.11,65187.0,221.3274,221.6297,221.0738,221.5224,65187.0
2022-02-14 13:10:00,227.12,227.19,226.74,226.94,44426.0,221.5322,221.6005,221.1615,221.3566,44426.0
2022-02-14 13:20:00,226.95,226.97,226.31,226.42,44079.0,221.3664,221.3859,220.7421,220.8494,44079.0
2022-02-14 13:30:00,226.42,226.46,225.95,226.12,43584.0,220.8494,220.8884,220.391,220.5568,43584.0
2022-02-14 13:40:00,226.06,226.09,225.45,225.64,61171.0,220.4983,220.5275,219.9033,220.0886,61171.0
2022-02-14 13:50:00,225.64,225.66,223.92,224.03,115620.0,220.0886,220.1081,218.4109,218.5182,115620.0
2022-02-14 14:00:00,223.94,224.37,223.38,223.44,106271.0,218.4304,218.8498,217.8842,217.9427,106271.0
2022-02-14 14:10:00,223.55,223.92,223.38,223.61,48351.0,218.05,218.4109,217.8842,218.1085,48351.0
2022-02-14 14:20:00,223.59,224.63,223.17,224.12,81762.0,218.089,219.1035,217.6794,218.606,81762.0
2022-02-14 14:30:00,224.13,224.47,223.45,224.27,66107.0,218.6158,218.9474,217.9525,218.7523,66107.0
2022-02-14 14:40:00,224.31,224.62,223.95,224.28,77095.0,218.7913,219.0937,218.4402,218.7621,77095.0
2022-02-14 14:50:00,224.19,225.09,224.17,224.51,65217.0,218.6743,219.5521,218.6548,218.9864,65217.0
2022-02-14 15:00:00,224.6,224.87,224.2,224.82,63237.0,219.0742,219.3375,218.684,219.2888,63237.0
2022-02-14 15:10:00,224.81,225.16,224.53,224.67,77301.0,219.279,219.6204,219.0059,219.1425,77301.0
2022-02-14 15:20:00,224.66,225.52,224.42,225.2,73091.0,219.1327,219.9716,218.8986,219.6594,73091.0
2022-02-14 15:30:00,225.12,225.76,225.05,225.44,93002.0,219.5814,220.2056,219.5131,219.8935,93002.0
2022-02-14 15:40:00,225.47,225.85,224.84,225.67,114511.0,219.9228,220.2934,219.3083,220.1179,114511.0
2022-02-14 15:50:00,225.73,225.87,224.9,225.29,415953.0,220.1764,220.3129,219.3668,219.7472,415953.0
2022-02-15 09:30:00,227.27,227.56,225.5,227.04,217246.0,221.6785,221.9614,219.952,221.4542,217246.0
2022-02-15 09:40:00,227.13,227.32,225.7,226.12,133978.0,221.5419,221.7273,220.1471,220.5568,133978.0
2022-02-15 09:50:00,226.03,226.35,224.91,225.02,133151.0,220.469,220.7811,219.3766,219.4839,133151.0
2022-02-15 10:00:00,225.02,226.56,225.01,226.52,130370.0,219.4839,220.986,219.4741,220.947,130370.0
2022-02-15 10:10:00,226.47,226.84,225.72,226.6,96492.0,220.8982,221.2591,220.1666,221.025,96492.0
2022-02-15 10:20:00,226.62,227.19,226.46,226.81,96600.0,221.0445,221.6005,220.8884,221.2298,96600.0
2022-02-15 10:30:00,226.82,227.11,226.44,227.0,115808.0,221.2396,221.5224,220.8689,221.4151,115808.0
2022-02-15 10:40:00,227.0,227.96,226.85,227.94,123559.0,221.4151,222.3515,221.2688,222.332,123559.0
2022-02-15 10:50:00,227.91,227.93,227.35,227.51,51340.0,222.3028,222.3223,221.7565,221.9126,51340.0
2022-02-15 11:00:00,227.53,228.39,227.48,228.12,157947.0,221.9321,222.7709,221.8833,222.5076,157947.0
2022-02-15 11:10:00,228.09,228.41,227.83,228.01,95193.0,222.4783,222.7905,222.2247,222.4003,95193.0
2022-02-15 11:20:00,228.02,228.65,228.0,228.35,140073.0,222.41,223.0245,222.3905,222.7319,140073.0
2022-02-15 11:30:00,228.35,229.15,228.22,229.15,93091.0,222.7319,223.5122,222.6051,223.5122,93091.0
2022-02-15 11:40:00,229.19,229.19,228.28,228.61,84840.0,223.5513,223.5513,222.6636,222.9855,84840.0
2022-02-15 11:50:00,228.64,228.89,228.28,228.69,90531.0,223.0148,223.2586,222.6636,223.0636,90531.0
2022-02-15 12:00:00,228.67,228.88,228.05,228.16,74467.0,223.0441,223.2489,222.4393,222.5466,74467.0
2022-02-15 12:10:00,228.19,228.39,227.82,227.9,43120.0,222.5759,222.7709,222.215,222.293,43120.0
2022-02-15 12:20:00,227.87,227.89,227.33,227.73,48356.0,222.2637,222.2832,221.737,222.1272,48356.0
2022-02-15 12:30:00,227.71,227.92,227.39,227.73,90778.0,222.1077,222.3125,221.7955,222.1272,90778.0
2022-02-15 12:40:00,227.72,228.07,227.6,227.68,101547.0,222.1174,222.4588,222.0004,222.0784,101547.0
2022-02-15 12:50:00,227.73,228.12,227.6,228.09,38295.0,222.1272,222.5076,222.0004,222.4783,38295.0
2022-02-15 13:00:00,228.05,228.27,227.87,228.24,55885.0,222.4393,222.6539,222.2637,222.6246,55885.0
2022-02-15 13:10:00,228.23,228.53,228.17,228.43,109088.0,222.6149,222.9075,222.5564,222.81,109088.0
2022-02-15 13:20:00,228.5,229.18,228.44,229.15,175977.0,222.8782,223.5415,222.8197,223.5122,175977.0
2022-02-15 13:30:00,229.15,229.29,228.33,228.41,79155.0,223.5122,223.6488,222.7124,222.7905,79155.0
2022-02-15 13:40:00,228.42,228.64,228.41,228.62,53851.0,222.8002,223.0148,222.7905,222.9953,53851.0
2022-02-15 13:50:00,228.61,228.63,228.3,228.3,39919.0,222.9855,223.005,222.6832,222.6832,39919.0
2022-02-15 14:00:00,228.28,228.35,227.92,228.18,50086.0,222.6636,222.7319,222.3125,222.5661,50086.0
2022-02-15 14:10:00,228.22,228.38,227.99,228.33,77771.0,222.6051,222.7612,222.3808,222.7124,77771.0
2022-02-15 14:20:00,228.34,228.52,228.07,228.14,48286.0,222.7222,222.8977,222.4588,222.5271,48286.0
2022-02-15 14:30:00,228.13,228.25,227.9,228.11,69932.0,222.5173,222.6344,222.293,222.4978,69932.0
2022-02-15 14:40:00,228.15,228.21,227.86,227.95,100219.0,222.5368,222.5954,222.254,222.3418,100219.0
2022-02-15 14:50:00,228.01,228.05,227.73,227.83,71374.0,222.4003,222.4393,222.1272,222.2247,71374.0
2022-02-15 15:00:00,227.82,228.15,227.79,227.95,106036.0,222.215,222.5368,222.1857,222.3418,106036.0
2022-02-15 15:10:00,227.94,227.94,227.54,227.76,81826.0,222.332,222.332,221.9419,222.1564,81826.0
2022-02-15 15:20:00,227.8,228.17,227.54,228.17,147483.0,222.1955,222.5564,221.9419,222.5564,147483.0
2022-02-15 15:30:00,228.16,228.18,227.12,227.25,175597.0,222.5466,222.5661,221.5322,221.659,175597.0
2022-02-15 15:40:00,227.28,227.81,227.0,227.71,166399.0,221.6883,222.2052,221.4151,222.1077,166399.0
2022-02-15 15:50:00,227.71,228.43,227.67,227.74,381487.0,222.1077,222.81,222.0687,222.1369,381487.0
2022-02-16 09:30:00,227.5,229.25,227.27,227.49,227539.0,221.9028,223.6098,221.6785,221.8931,227539.0
2022-02-16 09:40:00,227.37,227.43,226.13,226.66,118604.0,221.776,221.8346,220.5665,221.0835,118604.0
2022-02-16 09:50:00,226.67,226.69,225.59,226.01,102268.0,221.0933,221.1128,220.0398,220.4495,102268.0
2022-02-16 10:00:00,225.96,226.8,225.73,226.45,94278.0,220.4007,221.2201,220.1764,220.8787,94278.0
2022-02-16 10:10:00,226.47,226.63,226.15,226.33,73047.0,220.8982,221.0542,220.5861,220.7616,73047.0
2022-02-16 10:20:00,226.35,227.28,226.35,227.27,72366.0,220.7811,221.6883,220.7811,221.6785,72366.0
2022-02-16 10:30:00,227.23,227.66,226.9,227.49,89267.0,221.6395,222.0589,221.3176,221.8931,89267.0
2022-02-16 10:40:00,227.52,227.7,227.11,227.59,59817.0,221.9223,222.0979,221.5224,221.9906,59817.0
2022-02-16 10:50:00,227.6,227.79,226.96,227.13,96209.0,222.0004,222.1857,221.3761,221.5419,96209.0
2022-02-16 11:00:00,227.17,228.19,227.03,228.13,88781.0,221.581,222.5759,221.4444,222.5173,88781.0
2022-02-16 11:10:00,228.13,228.61,228.13,228.28,72065.0,222.5173,222.9855,222.5173,222.6636,72065.0
2022-02-16 11:20:00,228.31,228.31,227.74,228.03,90868.0,222.6929,222.6929,222.1369,222.4198,90868.0
2022-02-16 11:30:00,228.0,228.06,227.52,227.93,86071.0,222.3905,222.4491,221.9223,222.3223,86071.0
2022-02-16 11:40:00,227.96,228.24,227.94,228.13,39762.0,222.3515,222.6246,222.332,222.5173,39762.0
2022-02-16 11:50:00,228.09,228.16,227.89,228.04,65258.0,222.4783,222.5466,222.2832,222.4296,65258.0
2022-02-16 12:00:00,228.05,228.34,227.72,227.73,43570.0,222.4393,222.7222,222.1174,222.1272,43570.0
2022-02-16 12:10:00,227.73,227.94,227.65,227.82,44412.0,222.1272,222.332,222.0491,222.215,44412.0
2022-02-16 12:20:00,227.83,228.01,227.52,227.52,45683.0,222.2247,222.4003,221.9223,221.9223,45683.0
2022-02-16 12:30:00,227.53,227.53,226.82,227.27,83474.0,221.9321,221.9321,221.2396,221.6785,83474.0
2022-02-16 12:40:00,227.26,227.51,227.14,227.44,45450.0,221.6687,221.9126,221.5517,221.8443,45450.0
2022-02-16 12:50:00,227.46,227.64,227.3,227.4,39315.0,221.8638,222.0394,221.7078,221.8053,39315.0
2022-02-16 13:00:00,227.38,227.46,227.04,227.12,32860.0,221.7858,221.8638,221.4542,221.5322,32860.0
2022-02-16 13:10:00,227.15,227.58,227.12,227.43,71618.0,221.5615,221.9809,221.5322,221.8346,71618.0
2022-02-16 13:20:00,227.42,227.64,227.29,227.44,63109.0,221.8248,222.0394,221.698,221.8443,63109.0
2022-02-16 13:30:00,227.45,227.64,227.35,227.54,60336.0,221.8541,222.0394,221.7565,221.9419,60336.0
2022-02-16 13:40:00,227.55,227.55,227.12,227.24,34542.0,221.9516,221.9516,221.5322,221.6492,34542.0
2022-02-16 13:50:00,227.27,227.45,227.13,227.39,46828.0,221.6785,221.8541,221.5419,221.7955,46828.0
2022-02-16 14:00:00,227.34,228.31,226.85,228.11,127459.0,221.7468,222.6929,221.2688,222.4978,127459.0
2022-02-16 14:10:00,228.04,228.42,227.66,228.26,91491.0,222.4296,222.8002,222.0589,222.6441,91491.0
2022-02-16 14:20:00,228.24,229.0,228.13,228.95,82597.0,222.6246,223.3659,222.5173,223.3172,82597.0
2022-02-16 14:30:00,228.94,229.66,228.69,228.98,115499.0,223.3074,224.0097,223.0636,223.3464,115499.0
2022-02-16 14:40:00,228.99,229.01,228.27,228.47,45724.0,223.3562,223.3757,222.6539,222.849,45724.0
2022-02-16 14:50:00,228.45,229.18,228.41,229.17,41087.0,222.8295,223.5415,222.7905,223.5318,41087.0
2022-02-16 15:00:00,229.19,229.8,229.01,229.51,64795.0,223.5513,224.1463,223.3757,223.8634,64795.0
2022-02-16 15:10:00,229.52,229.6,229.08,229.38,66855.0,223.8731,223.9512,223.444,223.7366,66855.0
2022-02-16 15:20:00,229.38,229.5,229.02,229.47,93476.0,223.7366,223.8536,223.3854,223.8244,93476.0
2022-02-16 15:30:00,229.46,229.54,228.89,229.38,142491.0,223.8146,223.8926,223.2586,223.7366,142491.0
2022-02-16 15:40:00,229.36,229.65,229.12,229.65,133078.0,223.7171,223.9999,223.483,223.9999,133078.0
2022-02-16 15:50:00,229.62,229.88,228.74,228.87,326191.0,223.9707,224.2243,223.1123,223.2391,326191.0
2022-02-17 09:30:00,228.45,228.81,227.3,228.17,282150.0,222.8295,223.1806,221.7078,222.5564,282150.0
2022-02-17 09:40:00,228.17,228.54,227.65,228.02,161254.0,222.5564,222.9173,222.0491,222.41,161254.0
2022-02-17 09:50:00,228.02,228.02,226.59,226.98,209876.0,222.41,222.41,221.0152,221.3956,209876.0
2022-02-17 10:00:00,226.95,227.2,226.58,226.92,164432.0,221.3664,221.6102,221.0055,221.3371,164432.0
2022-02-17 10:10:00,226.82,228.45,226.8,227.45,128183.0,221.2396,222.8295,221.2201,221.8541,128183.0
2022-02-17 10:20:00,227.45,227.55,226.29,226.37,98930.0,221.8541,221.9516,220.7226,220.8006,98930.0
2022-02-17 10:30:00,226.37,226.45,225.71,226.29,104340.0,220.8006,220.8787,220.1569,220.7226,104340.0
2022-02-17 10:40:00,226.3,226.33,225.63,225.97,95305.0,220.7324,220.7616,220.0788,220.4105,95305.0
2022-02-17 10:50:00,225.97,226.47,225.76,226.42,108229.0,220.4105,220.8982,220.2056,220.8494,108229.0
2022-02-17 11:00:00,226.39,227.09,226.28,226.64,95365.0,220.8201,221.5029,220.7129,221.064,95365.0
2022-02-17 11:10:00,226.62,226.95,226.5,226.66,68628.0,221.0445,221.3664,220.9274,221.0835,68628.0
2022-02-17 11:20:00,226.65,226.74,226.24,226.29,53233.0,221.0738,221.1615,220.6738,220.7226,53233.0
2022-02-17 11:30:00,226.27,226.39,226.09,226.19,46451.0,220.7031,220.8201,220.5275,220.6251,46451.0
2022-02-17 11:40:00,226.21,226.42,225.83,226.41,53751.0,220.6446,220.8494,220.2739,220.8397,53751.0
2022-02-17 11:50:00,226.4,226.43,225.83,225.88,47329.0,220.8299,220.8592,220.2739,220.3227,47329.0
2022-02-17 12:00:00,225.89,226.24,225.56,225.65,120502.0,220.3325,220.6738,220.0106,220.0984,120502.0
2022-02-17 12:10:00,225.64,225.76,225.47,225.51,39636.0,220.0886,220.2056,219.9228,219.9618,39636.0
2022-02-17 12:20:00,225.49,225.74,225.41,225.5,59584.0,219.9423,220.1861,219.8643,219.952,59584.0
2022-02-17 12:30:00,225.48,225.92,225.38,225.61,72406.0,219.9325,220.3617,219.835,220.0593,72406.0
2022-02-17 12:40:00,225.57,225.59,225.18,225.32,51704.0,220.0203,220.0398,219.6399,219.7765,51704.0
2022-02-17 12:50:00,225.3,225.53,225.25,225.38,50701.0,219.757,219.9813,219.7082,219.835,50701.0
2022-02-17 13:00:00,225.43,225.62,225.24,225.43,78931.0,219.8838,220.0691,219.6984,219.8838,78931.0
2022-02-17 13:10:00,225.4,225.48,225.2,225.21,96779.0,219.8545,219.9325,219.6594,219.6692,96779.0
2022-02-17 13:20:00,225.24,225.28,224.66,224.85,53162.0,219.6984,219.7375,219.1327,219.318,53162.0
2022-02-17 13:30:00,224.83,225.08,224.65,224.68,71285.0,219.2985,219.5424,219.123,219.1522,71285.0
2022-02-17 13:40:00,224.7,224.89,224.53,224.78,106730.0,219.1717,219.3571,219.0059,219.2498,106730.0
2022-02-17 13:50:00,224.73,225.33,224.71,225.33,60415.0,219.201,219.7862,219.1815,219.7862,60415.0
2022-02-17 14:00:00,225.33,225.39,224.69,224.71,81890.0,219.7862,219.8448,219.162,219.1815,81890.0
2022-02-17 14:10:00,224.7,225.21,224.64,225.07,58929.0,219.1717,219.6692,219.1132,219.5326,58929.0
2022-02-17 14:20:00,225.03,225.03,224.4,224.43,96082.0,219.4936,219.4936,218.8791,218.9084,96082.0
2022-02-17 14:30:00,224.42,224.64,224.32,224.38,73512.0,218.8986,219.1132,218.8011,218.8596,73512.0
2022-02-17 14:40:00,224.39,225.23,224.29,225.21,158694.0,218.8694,219.6887,218.7718,219.6692,158694.0
2022-02-17 14:50:00,225.18,225.67,225.09,225.3,183520.0,219.6399,220.1179,219.5521,219.757,183520.0
2022-02-17 15:00:00,225.31,225.51,224.9,224.95,155219.0,219.7667,219.9618,219.3668,219.4156,155219.0
2022-02-17 15:10:00,224.95,224.95,224.32,224.56,97001.0,219.4156,219.4156,218.8011,219.0352,97001.0
2022-02-17 15:20:00,224.58,224.96,224.56,224.93,116132.0,219.0547,219.4253,219.0352,219.3961,116132.0
2022-02-17 15:30:00,224.92,225.3,224.47,225.12,122572.0,219.3863,219.757,218.9474,219.5814,122572.0
2022-02-17 15:40:00,225.13,225.45,224.8,225.06,139546.0,219.5911,219.9033,219.2693,219.5229,139546.0
2022-02-17 15:50:00,225.25,225.6,224.17,224.6,428720.0,219.7082,220.0496,218.6548,219.0742,428720.0
2022-02-18 09:30:00,224.6,225.5,223.18,224.18,349026.0,219.0742,219.952,217.6891,218.6645,349026.0
2022-02-18 09:40:00,224.22,224.88,223.21,224.88,114502.0,218.7035,219.3473,217.7184,219.3473,114502.0
2022-02-18 09:50:00,224.89,225.74,224.81,225.08,87744.0,219.3571,220.1861,219.279,219.5424,87744.0
2022-02-18 10:00:00,225.08,225.46,224.4,224.5,87226.0,219.5424,219.913,218.8791,218.9766,87226.0
2022-02-18 10:10:00,224.57,225.05,224.04,224.66,52189.0,219.0449,219.5131,218.528,219.1327,52189.0
2022-02-18 10:20:00,224.65,224.88,223.87,223.91,44516.0,219.123,219.3473,218.3621,218.4012,44516.0
2022-02-18 10:30:00,223.85,223.91,223.33,223.5,66508.0,218.3426,218.4012,217.8354,218.0013,66508.0
2022-02-18 10:40:00,223.53,224.08,223.26,223.81,64234.0,218.0305,218.567,217.7672,218.3036,64234.0
2022-02-18 10:50:00,223.85,223.85,223.14,223.23,69957.0,218.3426,218.3426,217.6501,217.7379,69957.0
2022-02-18 11:00:00,223.21,223.23,221.92,222.35,98778.0,217.7184,217.7379,216.4601,216.8795,98778.0
2022-02-18 11:10:00,222.34,223.1,221.84,223.06,56914.0,216.8698,217.6111,216.3821,217.5721,56914.0
2022-02-18 11:20:00,223.02,223.42,223.02,223.3,41033.0,217.5331,217.9232,217.5331,217.8062,41033.0
2022-02-18 11:30:00,223.31,223.9,222.95,223.67,45126.0,217.8159,218.3914,217.4648,218.1671,45126.0
2022-02-18 11:40:00,223.66,223.74,223.16,223.24,42086.0,218.1573,218.2353,217.6696,217.7476,42086.0
2022-02-18 11:50:00,223.27,223.37,222.87,223.11,73764.0,217.7769,217.8744,217.3868,217.6208,73764.0
2022-02-18 12:00:00,223.1,223.6,223.04,223.6,58233.0,217.6111,218.0988,217.5526,218.0988,58233.0
2022-02-18 12:10:00,223.6,224.03,223.17,223.68,61356.0,218.0988,218.5182,217.6794,218.1768,61356.0
2022-02-18 12:20:00,223.7,223.79,223.18,223.28,45221.0,218.1963,218.2841,217.6891,217.7867,45221.0
2022-02-18 12:30:00,223.24,223.58,222.51,222.53,53177.0,217.7476,218.0793,217.0356,217.0551,53177.0
2022-02-18 12:40:00,222.53,222.83,222.4,222.53,48315.0,217.0551,217.3477,216.9283,217.0551,48315.0
2022-02-18 12:50:00,222.5,223.01,222.36,222.75,43270.0,217.0259,217.5233,216.8893,217.2697,43270.0
2022-02-18 13:00:00,222.8,223.11,222.7,222.88,51876.0,217.3185,217.6208,217.2209,217.3965,51876.0
2022-02-18 13:10:00,222.9,222.9,222.2,222.35,45213.0,217.416,217.416,216.7332,216.8795,45213.0
2022-02-18 13:20:00,222.35,223.1,222.34,222.58,37547.0,216.8795,217.6111,216.8698,217.1039,37547.0
2022-02-18 13:30:00,222.57,223.34,222.57,223.34,55600.0,217.0941,217.8452,217.0941,217.8452,55600.0
2022-02-18 13:40:00,223.35,223.55,222.97,223.24,60529.0,217.8549,218.05,217.4843,217.7476,60529.0
2022-02-18 13:50:00,223.25,223.7,223.24,223.58,57108.0,217.7574,218.1963,217.7476,218.0793,57108.0
2022-02-18 14:00:00,223.61,223.87,223.33,223.36,55866.0,218.1085,218.3621,217.8354,217.8647,55866.0
2022-02-18 14:10:00,223.35,223.74,223.29,223.69,36957.0,217.8549,218.2353,217.7964,218.1866,36957.0
2022-02-18 14:20:00,223.66,224.41,223.62,224.28,55354.0,218.1573,218.8889,218.1183,218.7621,55354.0
2022-02-18 14:30:00,224.32,224.67,223.77,223.94,83813.0,218.8011,219.1425,218.2646,218.4304,83813.0
2022-02-18 14:40:00,223.96,223.96,223.09,223.11,83934.0,218.4499,218.4499,217.6013,217.6208,83934.0
2022-02-18 14:50:00,223.11,224.1,222.94,224.0,116027.0,217.6208,218.5865,217.455,218.489,116027.0
2022-02-18 15:00:00,224.06,224.35,223.17,223.48,71327.0,218.5475,218.8303,217.6794,217.9817,71327.0
2022-02-18 15:10:00,223.53,223.84,223.02,223.13,59033.0,218.0305,218.3329,217.5331,217.6404,59033.0
2022-02-18 15:20:00,223.11,223.41,222.74,222.99,95417.0,217.6208,217.9135,217.2599,217.5038,95417.0
2022-02-18 15:30:00,222.97,222.97,222.18,222.71,137330.0,217.4843,217.4843,216.7137,217.2307,137330.0
2022-02-18 15:40:00,222.7,223.94,222.7,223.72,168088.0,217.2209,218.4304,217.2209,218.2158,168088.0
2022-02-18 15:50:00,223.62,223.63,222.57,222.82,420979.0,218.1183,218.1281,217.0941,217.338,420979.0
2022-02-22 09:30:00,221.02,221.94,220.1,221.2,388136.0,215.5823,216.4796,214.6849,215.7578,388136.0
2022-02-22 09:40:00,221.2,223.9,221.07,223.8,160912.0,215.7578,218.3914,215.631,218.2939,160912.0
2022-02-22 09:50:00,223.81,224.15,223.03,223.47,124138.0,218.3036,218.6353,217.5428,217.972,124138.0
2022-02-22 10:00:00,223.55,224.1,222.93,223.54,90836.0,218.05,218.5865,217.4453,218.0403,90836.0
2022-02-22 10:10:00,223.5,224.2,223.09,223.89,67481.0,218.0013,218.684,217.6013,218.3817,67481.0
2022-02-22 10:20:00,223.89,224.34,223.55,224.11,97462.0,218.3817,218.8206,218.05,218.5962,97462.0
2022-02-22 10:30:00,224.14,224.18,223.1,223.38,76650.0,218.6255,218.6645,217.6111,217.8842,76650.0
2022-02-22 10:40:00,223.32,223.7,223.09,223.63,77051.0,217.8257,218.1963,217.6013,218.1281,77051.0
2022-02-22 10:50:00,223.6,223.77,223.03,223.05,94683.0,218.0988,218.2646,217.5428,217.5623,94683.0
2022-02-22 11:00:00,223.03,223.52,222.59,222.62,121846.0,217.5428,218.0208,217.1136,217.1429,121846.0
2022-02-22 11:10:00,222.62,222.73,222.09,222.48,265812.0,217.1429,217.2502,216.6259,217.0063,265812.0
2022-02-22 11:20:00,222.41,223.15,222.2,222.58,109217.0,216.9381,217.6599,216.7332,217.1039,109217.0
2022-02-22 11:30:00,222.58,222.96,222.24,222.55,78892.0,217.1039,217.4745,216.7723,217.0746,78892.0
2022-02-22 11:40:00,222.58,222.97,222.38,222.7,76222.0,217.1039,217.4843,216.9088,217.2209,76222.0
2022-02-22 11:50:00,222.69,223.16,222.03,222.77,80147.0,217.2112,217.6696,216.5674,217.2892,80147.0
2022-02-22 12:00:00,222.73,222.93,222.51,222.66,53171.0,217.2502,217.4453,217.0356,217.1819,53171.0
2022-02-22 12:10:00,222.73,222.74,222.37,222.44,84670.0,217.2502,217.2599,216.8991,216.9673,84670.0
2022-02-22 12:20:00,222.44,222.64,221.6,222.11,169606.0,216.9673,217.1624,216.148,216.6454,169606.0
2022-02-22 12:30:00,222.1,222.43,221.93,222.16,49661.0,216.6357,216.9576,216.4699,216.6942,49661.0
2022-02-22 12:40:00,222.19,222.2,221.48,221.54,63754.0,216.7235,216.7332,216.0309,216.0895,63754.0
2022-02-22 12:50:00,221.5,221.97,221.39,221.42,61121.0,216.0505,216.5089,215.9432,215.9724,61121.0
2022-02-22 13:00:00,221.44,221.48,220.88,221.38,93099.0,215.9919,216.0309,215.4457,215.9334,93099.0
2022-02-22 13:10:00,221.36,221.5,220.59,220.76,59148.0,215.9139,216.0505,215.1628,215.3287,59148.0
2022-02-22 13:20:00,220.71,221.05,220.71,220.89,68939.0,215.2799,215.6115,215.2799,215.4555,68939.0
2022-02-22 13:30:00,220.9,221.21,220.48,220.69,68524.0,215.4652,215.7676,215.0556,215.2604,68524.0
2022-02-22 13:40:00,220.7,221.06,220.35,220.44,85396.0,215.2701,215.6213,214.9288,215.0165,85396.0
2022-02-22 13:50:00,220.43,220.45,220.07,220.38,66638.0,215.0068,215.0263,214.6556,214.958,66638.0
2022-02-22 14:00:00,220.29,220.31,219.99,220.06,82639.0,214.8702,214.8897,214.5776,214.6459,82639.0
2022-02-22 14:10:00,220.1,220.52,219.94,220.43,82438.0,214.6849,215.0946,214.5288,215.0068,82438.0
2022-02-22 14:20:00,220.53,221.1,219.92,220.73,97278.0,215.1043,215.6603,214.5093,215.2994,97278.0
2022-02-22 14:30:00,220.58,221.31,220.36,220.59,66993.0,215.1531,215.8651,214.9385,215.1628,66993.0
2022-02-22 14:40:00,220.63,221.3,220.02,221.22,125901.0,215.2019,215.8554,214.6069,215.7773,125901.0
2022-02-22 14:50:00,221.33,222.35,221.05,221.83,132472.0,215.8846,216.8795,215.6115,216.3723,132472.0
2022-02-22 15:00:00,221.94,222.96,221.82,222.33,120985.0,216.4796,217.4745,216.3626,216.86,120985.0
2022-02-22 15:10:00,222.32,223.04,222.24,222.4,114164.0,216.8503,217.5526,216.7723,216.9283,114164.0
2022-02-22 15:20:00,222.38,222.64,221.75,222.39,118287.0,216.9088,217.1624,216.2943,216.9186,118287.0
2022-02-22 15:30:00,222.37,222.53,221.88,222.49,128144.0,216.8991,217.0551,216.4211,217.0161,128144.0
2022-02-22 15:40:00,222.55,222.56,221.46,221.61,154310.0,217.0746,217.0844,216.0114,216.1578,154310.0
2022-02-22 15:50:00,221.56,221.57,220.5,221.32,396841.0,216.109,216.1187,215.0751,215.8749,396841.0
2022-02-23 09:30:00,222.84,224.28,222.14,222.86,280385.0,217.3575,218.7621,216.6747,217.377,280385.0
2022-02-23 09:40:00,222.9,223.11,222.08,222.19,138163.0,217.416,217.6208,216.6162,216.7235,138163.0
2022-02-23 09:50:00,222.16,222.4,221.36,221.8,135703.0,216.6942,216.9283,215.9139,216.3431,135703.0
2022-02-23 10:00:00,221.85,221.93,221.36,221.61,160774.0,216.3918,216.4699,215.9139,216.1578,160774.0
2022-02-23 10:10:00,221.59,221.82,220.84,221.03,113171.0,216.1382,216.3626,215.4067,215.592,113171.0
2022-02-23 10:20:00,220.99,221.24,220.09,220.33,86825.0,215.553,215.7969,214.6751,214.9092,86825.0
2022-02-23 10:30:00,220.32,220.48,219.99,220.1,105822.0,214.8995,215.0556,214.5776,214.6849,105822.0
2022-02-23 10:40:00,220.07,220.12,219.1,219.1,131741.0,214.6556,214.7044,213.7095,213.7095,131741.0
2022-02-23 10:50:00,219.09,219.79,218.91,219.63,60747.0,213.6998,214.3825,213.5242,214.2265,60747.0
2022-02-23 11:00:00,219.57,219.86,219.07,219.32,79264.0,214.1679,214.4508,213.6802,213.9241,79264.0
2022-02-23 11:10:00,219.34,219.44,218.39,218.59,107345.0,213.9436,214.0411,213.017,213.2121,107345.0
2022-02-23 11:20:00,218.57,219.1,218.43,218.99,93228.0,213.1925,213.7095,213.056,213.6022,93228.0
2022-02-23 11:30:00,219.02,219.37,218.79,219.21,61477.0,213.6315,213.9729,213.4071,213.8168,61477.0
2022-02-23 11:40:00,219.21,219.37,218.7,219.14,53513.0,213.8168,213.9729,213.3193,213.7485,53513.0
2022-02-23 11:50:00,219.1,219.79,218.9,219.24,67991.0,213.7095,214.3825,213.5144,213.8461,67991.0
2022-02-23 12:00:00,219.34,219.56,219.08,219.56,47444.0,213.9436,214.1582,213.69,214.1582,47444.0
2022-02-23 12:10:00,219.58,220.35,219.3,220.23,53452.0,214.1777,214.9288,213.9046,214.8117,53452.0
2022-02-23 12:20:00,220.23,220.52,220.06,220.45,82066.0,214.8117,215.0946,214.6459,215.0263,82066.0
2022-02-23 12:30:00,220.48,220.51,219.66,219.86,43293.0,215.0556,215.0848,214.2557,214.4508,43293.0
2022-02-23 12:40:00,219.9,220.28,219.78,219.97,46707.0,214.4898,214.8605,214.3728,214.5581,46707.0
2022-02-23 12:50:00,220.0,220.04,219.42,219.6,43110.0,214.5874,214.6264,214.0216,214.1972,43110.0
2022-02-23 13:00:00,219.57,219.57,218.74,218.84,51310.0,214.1679,214.1679,213.3584,213.4559,51310.0
2022-02-23 13:10:00,218.89,218.91,218.05,218.29,80430.0,213.5047,213.5242,212.6853,212.9194,80430.0
2022-02-23 13:20:00,218.3,218.36,217.83,217.87,84724.0,212.9292,212.9877,212.4707,212.5098,84724.0
2022-02-23 13:30:00,217.9,218.29,217.53,218.22,68100.0,212.539,212.9194,212.1781,212.8512,68100.0
2022-02-23 13:40:00,218.23,218.55,217.89,218.25,70745.0,212.8609,213.173,212.5293,212.8804,70745.0
2022-02-23 13:50:00,218.23,218.24,217.23,217.71,81104.0,212.8609,212.8707,211.8855,212.3537,81104.0
2022-02-23 14:00:00,217.7,217.97,217.33,217.74,58821.0,212.3439,212.6073,211.9831,212.383,58821.0
2022-02-23 14:10:00,217.74,218.1,217.12,217.57,76987.0,212.383,212.7341,211.7782,212.2171,76987.0
2022-02-23 14:20:00,217.59,217.67,216.75,216.94,104355.0,212.2367,212.3147,211.4173,211.6026,104355.0
2022-02-23 14:30:00,216.95,217.13,216.79,216.85,65280.0,211.6124,211.788,211.4563,211.5149,65280.0
2022-02-23 14:40:00,216.85,216.85,216.08,216.4,100509.0,211.5149,211.5149,210.7638,211.0759,100509.0
2022-02-23 14:50:00,216.38,216.82,216.21,216.51,109458.0,211.0564,211.4856,210.8906,211.1832,109458.0
2022-02-23 15:00:00,216.47,216.66,215.91,216.06,105300.0,211.1442,211.3295,210.598,210.7443,105300.0
2022-02-23 15:10:00,216.06,216.98,216.06,216.67,109050.0,210.7443,211.6417,210.7443,211.3393,109050.0
2022-02-23 15:20:00,216.65,217.46,216.46,217.33,92076.0,211.3198,212.1099,211.1345,211.9831,92076.0
2022-02-23 15:30:00,217.3,217.31,216.47,216.48,126061.0,211.9538,211.9635,211.1442,211.154,126061.0
2022-02-23 15:40:00,216.39,216.93,216.07,216.07,229937.0,211.0662,211.5929,210.7541,210.7541,229937.0
2022-02-23 15:50:00,216.0,216.38,215.42,215.99,463998.0,210.6858,211.0564,210.12,210.676,463998.0
2022-02-24 09:30:00,203.37,208.59,201.45,208.43,1160543.0,198.3665,203.4581,196.4937,203.302,1160543.0
2022-02-24 09:40:00,208.46,209.12,207.06,208.22,344894.0,203.3313,203.975,201.9657,203.0972,344894.0
2022-02-24 09:50:00,208.24,208.24,206.87,207.06,361073.0,203.1167,203.1167,201.7804,201.9657,361073.0
2022-02-24 10:00:00,207.02,207.07,205.25,206.32,291834.0,201.9267,201.9755,200.2003,201.2439,291834.0
2022-02-24 10:10:00,206.22,208.0,206.0,207.83,351351.0,201.1464,202.8826,200.9318,202.7168,351351.0
2022-02-24 10:20:00,207.79,208.29,207.28,207.52,224234.0,202.6778,203.1655,202.1803,202.4144,224234.0
2022-02-24 10:30:00,207.52,208.57,207.16,208.38,181219.0,202.4144,203.4386,202.0633,203.2532,181219.0
2022-02-24 10:40:00,208.35,209.97,207.86,209.64,157589.0,203.224,204.8041,202.746,204.4822,157589.0
2022-02-24 10:50:00,209.58,210.32,209.39,209.98,161761.0,204.4237,205.1455,204.2384,204.8139,161761.0
2022-02-24 11:00:00,210.01,211.35,209.72,211.32,153528.0,204.8431,206.1502,204.5603,206.1209,153528.0
2022-02-24 11:10:00,211.33,212.06,211.08,211.68,167752.0,206.1307,206.8427,205.8868,206.4721,167752.0
2022-02-24 11:20:00,211.71,211.79,210.57,210.79,116813.0,206.5013,206.5794,205.3894,205.604,116813.0
2022-02-24 11:30:00,210.77,211.27,210.48,211.27,108119.0,205.5844,206.0721,205.3016,206.0721,108119.0
2022-02-24 11:40:00,211.23,211.23,210.0,210.61,105028.0,206.0331,206.0331,204.8334,205.4284,105028.0
2022-02-24 11:50:00,210.71,211.67,210.66,211.67,107400.0,205.5259,206.4623,205.4772,206.4623,107400.0
2022-02-24 12:00:00,211.71,212.68,211.65,212.3,149117.0,206.5013,207.4475,206.4428,207.0768,149117.0
2022-02-24 12:10:00,212.37,212.66,210.93,210.98,171558.0,207.1451,207.4279,205.7405,205.7893,171558.0
2022-02-24 12:20:00,210.96,211.02,209.93,210.36,105237.0,205.7698,205.8283,204.7651,205.1845,105237.0
2022-02-24 12:30:00,210.3,211.04,209.88,210.7,87570.0,205.126,205.8478,204.7163,205.5162,87570.0
2022-02-24 12:40:00,210.78,211.07,210.41,210.54,64020.0,205.5942,205.8771,205.2333,205.3601,64020.0
2022-02-24 12:50:00,210.56,210.92,210.15,210.27,89800.0,205.3796,205.7308,204.9797,205.0967,89800.0
2022-02-24 13:00:00,210.2,211.35,209.99,211.31,84459.0,205.0285,206.1502,204.8236,206.1112,84459.0
2022-02-24 13:10:00,211.29,211.64,210.87,211.31,74415.0,206.0917,206.433,205.682,206.1112,74415.0
2022-02-24 13:20:00,211.28,211.79,210.97,211.39,83586.0,206.0819,206.5794,205.7795,206.1892,83586.0
2022-02-24 13:30:00,211.39,212.34,211.09,212.08,104192.0,206.1892,207.1158,205.8966,206.8622,104192.0
2022-02-24 13:40:00,212.11,213.2,211.79,213.05,91256.0,206.8915,207.9547,206.5794,207.8084,91256.0
2022-02-24 13:50:00,213.1,213.88,211.68,211.89,120661.0,207.8571,208.6179,206.4721,206.6769,120661.0
2022-02-24 14:00:00,211.94,212.9,211.8,212.27,136912.0,206.7257,207.662,206.5891,207.0475,136912.0
2022-02-24 14:10:00,212.29,213.72,212.26,213.52,69904.0,207.0671,208.4619,207.0378,208.2668,69904.0
2022-02-24 14:20:00,213.55,213.98,213.5,213.85,62631.0,208.2961,208.7155,208.2473,208.5887,62631.0
2022-02-24 14:30:00,213.86,215.66,213.8,215.34,177646.0,208.5984,210.3541,208.5399,210.042,177646.0
2022-02-24 14:40:00,215.31,215.54,214.67,215.53,120365.0,210.0127,210.2371,209.3885,210.2273,120365.0
2022-02-24 14:50:00,215.49,215.53,214.53,214.95,112022.0,210.1883,210.2273,209.2519,209.6616,112022.0
2022-02-24 15:00:00,214.96,215.37,214.71,215.2,141192.0,209.6714,210.0713,209.4275,209.9055,141192.0
2022-02-24 15:10:00,215.2,215.42,214.81,215.15,99020.0,209.9055,210.12,209.5251,209.8567,99020.0
2022-02-24 15:20:00,215.15,215.27,214.53,214.66,105864.0,209.8567,209.9737,209.2519,209.3787,105864.0
2022-02-24 15:30:00,214.58,216.43,214.53,216.32,164079.0,209.3007,211.1052,209.2519,210.9979,164079.0
2022-02-24 15:40:00,216.37,216.6,215.84,216.27,208113.0,211.0467,211.271,210.5297,210.9491,208113.0
2022-02-24 15:50:00,216.31,217.87,216.31,217.2,721358.0,210.9881,212.5098,210.9881,211.8562,721358.0
2022-02-25 09:30:00,217.29,218.38,216.75,217.22,338987.0,211.944,213.0072,211.4173,211.8758,338987.0
2022-02-25 09:40:00,217.22,217.3,215.83,216.18,165216.0,211.8758,211.9538,210.52,210.8613,165216.0
2022-02-25 09:50:00,216.11,216.4,214.38,214.57,153294.0,210.7931,211.0759,209.1056,209.291,153294.0
2022-02-25 10:00:00,214.57,215.5,214.25,215.3,112800.0,209.291,210.1981,208.9788,210.003,112800.0
2022-02-25 10:10:00,215.32,216.91,215.2,216.74,122515.0,210.0225,211.5734,209.9055,211.4076,122515.0
2022-02-25 10:20:00,216.69,218.08,216.68,217.89,122225.0,211.3588,212.7146,211.349,212.5293,122225.0
2022-02-25 10:30:00,217.86,218.22,216.76,217.19,94196.0,212.5,212.8512,211.4271,211.8465,94196.0
2022-02-25 10:40:00,217.29,218.53,217.29,218.32,146856.0,211.944,213.1535,211.944,212.9487,146856.0
2022-02-25 10:50:00,218.31,218.58,217.6,217.84,85785.0,212.9389,213.2023,212.2464,212.4805,85785.0
2022-02-25 11:00:00,217.96,218.18,217.25,217.9,96895.0,212.5976,212.8121,211.905,212.539,96895.0
2022-02-25 11:10:00,217.91,218.64,217.77,218.54,148286.0,212.5488,213.2608,212.4122,213.1633,148286.0
2022-02-25 11:20:00,218.57,219.12,218.46,218.79,145772.0,213.1925,213.729,213.0853,213.4071,145772.0
2022-02-25 11:30:00,218.79,219.31,218.57,219.01,84768.0,213.4071,213.9143,213.1925,213.6217,84768.0
2022-02-25 11:40:00,219.03,219.36,218.64,219.23,74315.0,213.6412,213.9631,213.2608,213.8363,74315.0
2022-02-25 11:50:00,219.25,220.16,219.15,220.03,149066.0,213.8558,214.7434,213.7583,214.6166,149066.0
2022-02-25 12:00:00,219.99,220.06,219.5,219.53,54043.0,214.5776,214.6459,214.0997,214.1289,54043.0
2022-02-25 12:10:00,219.51,219.87,219.29,219.79,68640.0,214.1094,214.4606,213.8948,214.3825,68640.0
2022-02-25 12:20:00,219.77,220.14,219.38,220.13,66216.0,214.363,214.7239,213.9826,214.7142,66216.0
2022-02-25 12:30:00,220.12,220.49,220.0,220.4,55788.0,214.7044,215.0653,214.5874,214.9775,55788.0
2022-02-25 12:40:00,220.4,220.55,220.0,220.02,59735.0,214.9775,215.1238,214.5874,214.6069,59735.0
2022-02-25 12:50:00,220.03,220.03,219.45,219.73,48398.0,214.6166,214.6166,214.0509,214.324,48398.0
2022-02-25 13:00:00,219.81,220.2,219.55,219.87,130568.0,214.402,214.7824,214.1484,214.4606,130568.0
2022-02-25 13:10:00,219.86,220.47,219.58,220.47,80551.0,214.4508,215.0458,214.1777,215.0458,80551.0
2022-02-25 13:20:00,220.5,220.63,220.3,220.43,61119.0,215.0751,215.2019,214.88,215.0068,61119.0
2022-02-25 13:30:00,220.46,220.68,220.01,220.31,60270.0,215.036,215.2506,214.5971,214.8897,60270.0
2022-02-25 13:40:00,220.36,220.68,220.3,220.57,63376.0,214.9385,215.2506,214.88,215.1433,63376.0
2022-02-25 13:50:00,220.58,220.63,219.63,219.86,118675.0,215.1531,215.2019,214.2265,214.4508,118675.0
2022-02-25 14:00:00,219.87,220.16,219.03,219.06,104504.0,214.4606,214.7434,213.6412,213.6705,104504.0
2022-02-25 14:10:00,219.12,219.38,218.74,219.2,83029.0,213.729,213.9826,213.3584,213.807,83029.0
2022-02-25 14:20:00,219.19,219.59,219.11,219.44,59906.0,213.7973,214.1874,213.7193,214.0411,59906.0
2022-02-25 14:30:00,219.47,219.71,218.8,218.97,83783.0,214.0704,214.3045,213.4169,213.5827,83783.0
2022-02-25 14:40:00,219.0,219.16,218.22,218.24,96422.0,213.612,213.768,212.8512,212.8707,96422.0
2022-02-25 14:50:00,218.24,218.49,217.62,218.13,118597.0,212.8707,213.1145,212.2659,212.7634,118597.0
2022-02-25 15:00:00,218.06,218.26,217.49,217.59,115108.0,212.6951,212.8902,212.1391,212.2367,115108.0
2022-02-25 15:10:00,217.56,218.34,217.49,218.33,125781.0,212.2074,212.9682,212.1391,212.9584,125781.0
2022-02-25 15:20:00,218.33,218.69,218.02,218.06,108241.0,212.9584,213.3096,212.6561,212.6951,108241.0
2022-02-25 15:30:00,218.1,218.75,217.96,218.55,120736.0,212.7341,213.3681,212.5976,213.173,120736.0
2022-02-25 15:40:00,218.54,219.05,218.29,218.72,117324.0,213.1633,213.6607,212.9194,213.3389,117324.0
2022-02-25 15:50:00,218.77,219.54,218.57,219.18,363906.0,213.3876,214.1387,213.1925,213.7875,363906.0
2022-02-28 09:30:00,216.0,217.46,215.2,217.24,266525.0,210.6858,212.1099,209.9055,211.8953,266525.0
2022-02-28 09:40:00,217.23,217.56,216.0,217.42,105338.0,211.8855,212.2074,210.6858,212.0708,105338.0
2022-02-28 09:50:00,217.57,217.57,216.33,216.8,109548.0,212.2171,212.2171,211.0077,211.4661,109548.0
2022-02-28 10:00:00,216.79,216.84,215.35,215.57,141067.0,211.4563,211.5051,210.0518,210.2664,141067.0
2022-02-28 10:10:00,215.53,215.59,214.6,214.81,139669.0,210.2273,210.2859,209.3202,209.5251,139669.0
2022-02-28 10:20:00,214.84,216.03,214.77,215.76,94419.0,209.5543,210.715,209.486,210.4517,94419.0
2022-02-28 10:30:00,215.75,217.22,215.71,216.99,94646.0,210.4419,211.8758,210.4029,211.6514,94646.0
2022-02-28 10:40:00,217.08,218.44,217.07,218.08,149000.0,211.7392,213.0657,211.7294,212.7146,149000.0
2022-02-28 10:50:00,218.08,218.65,217.81,218.26,104503.0,212.7146,213.2706,212.4512,212.8902,104503.0
2022-02-28 11:00:00,218.33,218.33,217.4,217.63,73216.0,212.9584,212.9584,212.0513,212.2757,73216.0
2022-02-28 11:10:00,217.68,217.77,217.16,217.43,57262.0,212.3244,212.4122,211.8172,212.0806,57262.0
2022-02-28 11:20:00,217.42,218.2,217.41,218.01,72653.0,212.0708,212.8316,212.0611,212.6463,72653.0
2022-02-28 11:30:00,218.05,218.1,217.55,217.67,88685.0,212.6853,212.7341,212.1976,212.3147,88685.0
2022-02-28 11:40:00,217.68,217.97,217.19,217.47,81625.0,212.3244,212.6073,211.8465,212.1196,81625.0
2022-02-28 11:50:00,217.5,218.18,217.34,218.05,40478.0,212.1489,212.8121,211.9928,212.6853,40478.0
2022-02-28 12:00:00,217.97,218.18,217.06,217.23,48728.0,212.6073,212.8121,211.7197,211.8855,48728.0
2022-02-28 12:10:00,217.15,217.27,216.79,216.97,80616.0,211.8075,211.9245,211.4563,211.6319,80616.0
2022-02-28 12:20:00,216.95,217.1,216.39,216.76,62971.0,211.6124,211.7587,211.0662,211.4271,62971.0
2022-02-28 12:30:00,216.75,216.89,216.19,216.21,58862.0,211.4173,211.5539,210.8711,210.8906,58862.0
2022-02-28 12:40:00,216.25,216.3,215.79,216.2,55885.0,210.9296,210.9784,210.4809,210.8809,55885.0
2022-02-28 12:50:00,216.15,216.2,215.55,215.99,57652.0,210.8321,210.8809,210.2468,210.676,57652.0
2022-02-28 13:00:00,215.95,216.63,215.94,216.62,70160.0,210.637,211.3003,210.6272,211.2905,70160.0
2022-02-28 13:10:00,216.59,216.76,215.74,215.95,84346.0,211.2613,211.4271,210.4322,210.637,84346.0
2022-02-28 13:20:00,215.92,216.2,215.38,216.04,64942.0,210.6077,210.8809,210.081,210.7248,64942.0
2022-02-28 13:30:00,215.95,216.21,215.58,215.91,73262.0,210.637,210.8906,210.2761,210.598,73262.0
2022-02-28 13:40:00,215.97,216.24,215.52,215.99,80104.0,210.6565,210.9199,210.2176,210.676,80104.0
2022-02-28 13:50:00,216.0,216.56,215.93,216.17,49878.0,210.6858,211.232,210.6175,210.8516,49878.0
2022-02-28 14:00:00,216.17,216.17,214.18,214.22,77639.0,210.8516,210.8516,208.9106,208.9496,77639.0
2022-02-28 14:10:00,214.24,214.62,214.0,214.5,69720.0,208.9691,209.3397,208.735,209.2227,69720.0
2022-02-28 14:20:00,214.58,214.58,213.7,213.84,83692.0,209.3007,209.3007,208.4424,208.5789,83692.0
2022-02-28 14:30:00,213.86,213.99,213.36,213.49,109779.0,208.5984,208.7252,208.1107,208.2375,109779.0
2022-02-28 14:40:00,213.49,214.22,213.42,213.66,124728.0,208.2375,208.9496,208.1692,208.4033,124728.0
2022-02-28 14:50:00,213.68,214.2,213.38,213.91,120649.0,208.4229,208.9301,208.1302,208.6472,120649.0
2022-02-28 15:00:00,213.89,214.12,213.24,213.82,83352.0,208.6277,208.852,207.9937,208.5594,83352.0
2022-02-28 15:10:00,213.8,213.98,213.31,213.85,74562.0,208.5399,208.7155,208.062,208.5887,74562.0
2022-02-28 15:20:00,213.82,214.87,213.82,214.46,134827.0,208.5594,209.5836,208.5594,209.1837,134827.0
2022-02-28 15:30:00,214.44,214.44,213.4,213.64,178418.0,209.1642,209.1642,208.1497,208.3838,178418.0
2022-02-28 15:40:00,213.72,215.3,213.68,215.1,261448.0,208.4619,210.003,208.4229,209.8079,261448.0
2022-02-28 15:50:00,215.12,216.15,215.1,216.11,490147.0,209.8274,210.8321,209.8079,210.7931,490147.0
2022-03-01 09:30:00,214.48,215.15,213.17,214.42,428477.0,209.2032,209.8567,207.9254,209.1446,428477.0
2022-03-01 09:40:00,214.44,215.15,213.44,214.45,114795.0,209.1642,209.8567,208.1888,209.1739,114795.0
2022-03-01 09:50:00,214.54,214.66,212.93,213.46,118710.0,209.2617,209.3787,207.6913,208.2083,118710.0
2022-03-01 10:00:00,213.48,214.34,212.47,212.49,105445.0,208.2278,209.0666,207.2426,207.2621,105445.0
2022-03-01 10:10:00,212.5,212.83,211.88,212.51,95088.0,207.2719,207.5938,206.6671,207.2816,95088.0
2022-03-01 10:20:00,212.56,213.06,211.74,211.97,118364.0,207.3304,207.8181,206.5306,206.7549,118364.0
2022-03-01 10:30:00,211.89,212.04,211.38,211.4,114436.0,206.6769,206.8232,206.1794,206.1989,114436.0
2022-03-01 10:40:00,211.46,211.59,210.77,211.2,133857.0,206.2575,206.3843,205.5844,206.0039,133857.0
2022-03-01 10:50:00,211.28,211.6,210.95,211.18,109895.0,206.0819,206.394,205.76,205.9844,109895.0
2022-03-01 11:00:00,211.19,211.77,211.03,211.43,115929.0,205.9941,206.5598,205.838,206.2282,115929.0
2022-03-01 11:10:00,211.48,211.9,211.09,211.09,115154.0,206.277,206.6866,205.8966,205.8966,115154.0
2022-03-01 11:20:00,211.07,211.58,210.32,210.51,158387.0,205.8771,206.3745,205.1455,205.3308,158387.0
2022-03-01 11:30:00,210.52,210.55,209.34,209.42,188829.0,205.3406,205.3699,204.1896,204.2677,188829.0
2022-03-01 11:40:00,209.45,209.82,209.02,209.31,131589.0,204.2969,204.6578,203.8775,204.1604,131589.0
2022-03-01 11:50:00,209.31,209.4,208.62,208.97,117221.0,204.1604,204.2482,203.4873,203.8287,117221.0
2022-03-01 12:00:00,208.96,209.02,208.16,208.29,119403.0,203.819,203.8775,203.0387,203.1655,119403.0
2022-03-01 12:10:00,208.27,209.72,208.0,209.69,123061.0,203.146,204.5603,202.8826,204.531,123061.0
2022-03-01 12:20:00,209.65,209.79,209.26,209.66,125095.0,204.492,204.6286,204.1116,204.5018,125095.0
2022-03-01 12:30:00,209.64,209.68,209.18,209.3,68888.0,204.4822,204.5213,204.0336,204.1506,68888.0
2022-03-01 12:40:00,209.31,209.83,209.17,209.77,77541.0,204.1604,204.6676,204.0238,204.609,77541.0
2022-03-01 12:50:00,209.75,209.95,209.48,209.73,82309.0,204.5895,204.7846,204.3262,204.57,82309.0
2022-03-01 13:00:00,209.72,210.12,209.31,209.43,53314.0,204.5603,204.9504,204.1604,204.2774,53314.0
2022-03-01 13:10:00,209.42,209.42,208.26,208.27,100903.0,204.2677,204.2677,203.1362,203.146,100903.0
2022-03-01 13:20:00,208.31,208.46,207.55,207.57,96970.0,203.185,203.3313,202.4437,202.4632,96970.0
2022-03-01 13:30:00,207.54,208.13,207.5,208.05,107756.0,202.4339,203.0094,202.3949,202.9314,107756.0
2022-03-01 13:40:00,208.05,208.12,207.5,207.6,98560.0,202.9314,202.9996,202.3949,202.4924,98560.0
2022-03-01 13:50:00,207.6,208.07,207.58,207.75,66085.0,202.4924,202.9509,202.4729,202.6387,66085.0
2022-03-01 14:00:00,207.79,208.0,207.44,207.69,90026.0,202.6778,202.8826,202.3364,202.5802,90026.0
2022-03-01 14:10:00,207.73,208.01,207.28,207.96,118876.0,202.6192,202.8924,202.1803,202.8436,118876.0
2022-03-01 14:20:00,207.91,208.7,207.85,208.46,87826.0,202.7948,203.5654,202.7363,203.3313,87826.0
2022-03-01 14:30:00,208.46,209.44,208.33,209.39,109054.0,203.3313,204.2872,203.2045,204.2384,109054.0
2022-03-01 14:40:00,209.35,209.84,209.29,209.4,136930.0,204.1994,204.6773,204.1409,204.2482,136930.0
2022-03-01 14:50:00,209.39,209.39,208.83,208.92,98506.0,204.2384,204.2384,203.6922,203.78,98506.0
2022-03-01 15:00:00,208.91,210.0,208.78,209.75,133750.0,203.7702,204.8334,203.6434,204.5895,133750.0
2022-03-01 15:10:00,209.73,209.73,208.68,208.86,103476.0,204.57,204.57,203.5459,203.7214,103476.0
2022-03-01 15:20:00,208.84,209.12,208.39,208.43,125818.0,203.7019,203.975,203.263,203.302,125818.0
2022-03-01 15:30:00,208.39,208.64,207.94,208.5,174203.0,203.263,203.5069,202.8241,203.3703,174203.0
2022-03-01 15:40:00,208.5,208.79,207.49,207.59,297158.0,203.3703,203.6532,202.3851,202.4827,297158.0
2022-03-01 15:50:00,207.64,209.07,207.39,208.97,534407.0,202.5315,203.9263,202.2876,203.8287,534407.0
2022-03-02 09:30:00,206.9,208.14,206.19,206.71,403242.0,201.8097,203.0192,201.1171,201.6243,403242.0
2022-03-02 09:40:00,206.7,208.3,206.67,207.61,155106.0,201.6146,203.1752,201.5853,202.5022,155106.0
2022-03-02 09:50:00,207.68,208.09,206.67,207.02,156922.0,202.5705,202.9704,201.5853,201.9267,156922.0
2022-03-02 10:00:00,207.05,207.7,206.58,206.66,147634.0,201.956,202.59,201.4975,201.5756,147634.0
2022-03-02 10:10:00,206.74,207.25,206.45,207.15,140128.0,201.6536,202.151,201.3707,202.0535,140128.0
2022-03-02 10:20:00,207.15,208.57,206.74,208.22,124442.0,202.0535,203.4386,201.6536,203.0972,124442.0
2022-03-02 10:30:00,208.37,208.76,207.85,208.37,175225.0,203.2435,203.6239,202.7363,203.2435,175225.0
2022-03-02 10:40:00,208.44,208.46,207.33,207.69,118775.0,203.3118,203.3313,202.2291,202.5802,118775.0
2022-03-02 10:50:00,207.76,207.9,206.96,207.53,84601.0,202.6485,202.7851,201.8682,202.4242,84601.0
2022-03-02 11:00:00,207.53,209.51,207.04,209.08,218582.0,202.4242,204.3554,201.9462,203.936,218582.0
2022-03-02 11:10:00,209.1,210.03,209.01,210.03,185591.0,203.9555,204.8627,203.8677,204.8627,185591.0
2022-03-02 11:20:00,210.03,210.39,209.42,209.73,141805.0,204.8627,205.2138,204.2677,204.57,141805.0
2022-03-02 11:30:00,209.81,210.54,209.63,209.98,107789.0,204.6481,205.3601,204.4725,204.8139,107789.0
2022-03-02 11:40:00,209.95,210.42,209.57,209.64,71227.0,204.7846,205.2431,204.414,204.4822,71227.0
2022-03-02 11:50:00,209.75,210.05,209.56,209.74,91434.0,204.5895,204.8822,204.4042,204.5798,91434.0
2022-03-02 12:00:00,209.74,209.91,209.17,209.72,69375.0,204.5798,204.7456,204.0238,204.5603,69375.0
2022-03-02 12:10:00,209.71,210.01,209.42,209.51,70671.0,204.5505,204.8431,204.2677,204.3554,70671.0
2022-03-02 12:20:00,209.5,209.58,208.55,209.12,55396.0,204.3457,204.4237,203.4191,203.975,55396.0
2022-03-02 12:30:00,209.13,209.21,208.68,209.07,51618.0,203.9848,204.0628,203.5459,203.9263,51618.0
2022-03-02 12:40:00,209.13,209.21,208.79,208.95,51173.0,203.9848,204.0628,203.6532,203.8092,51173.0
2022-03-02 12:50:00,208.98,209.09,208.61,208.83,50140.0,203.8385,203.9458,203.4776,203.6922,50140.0
2022-03-02 13:00:00,208.84,209.59,208.84,209.38,68676.0,203.7019,204.4335,203.7019,204.2286,68676.0
2022-03-02 13:10:00,209.4,209.67,208.96,209.05,76672.0,204.2482,204.5115,203.819,203.9068,76672.0
2022-03-02 13:20:00,209.07,209.52,209.04,209.48,72470.0,203.9263,204.3652,203.897,204.3262,72470.0
2022-03-02 13:30:00,209.47,209.66,209.3,209.57,74781.0,204.3164,204.5018,204.1506,204.414,74781.0
2022-03-02 13:40:00,209.59,209.62,208.96,209.05,97404.0,204.4335,204.4627,203.819,203.9068,97404.0
2022-03-02 13:50:00,209.07,209.61,208.95,209.15,83535.0,203.9263,204.453,203.8092,204.0043,83535.0
2022-03-02 14:00:00,209.16,209.57,209.0,209.46,46154.0,204.0141,204.414,203.858,204.3067,46154.0
2022-03-02 14:10:00,209.44,209.6,209.19,209.52,54250.0,204.2872,204.4432,204.0433,204.3652,54250.0
2022-03-02 14:20:00,209.52,209.72,208.84,209.09,69563.0,204.3652,204.5603,203.7019,203.9458,69563.0
2022-03-02 14:30:00,209.09,209.33,208.6,209.25,99336.0,203.9458,204.1799,203.4678,204.1018,99336.0
2022-03-02 14:40:00,209.26,209.49,209.09,209.18,70307.0,204.1116,204.3359,203.9458,204.0336,70307.0
2022-03-02 14:50:00,209.18,209.43,208.54,208.76,80823.0,204.0336,204.2774,203.4093,203.6239,80823.0
2022-03-02 15:00:00,208.74,208.95,208.4,208.47,130081.0,203.6044,203.8092,203.2728,203.341,130081.0
2022-03-02 15:10:00,208.44,208.53,208.07,208.42,115646.0,203.3118,203.3996,202.9509,203.2923,115646.0
2022-03-02 15:20:00,208.42,208.92,208.12,208.81,136911.0,203.2923,203.78,202.9996,203.6727,136911.0
2022-03-02 15:30:00,208.83,209.27,208.79,208.99,145822.0,203.6922,204.1214,203.6532,203.8482,145822.0
2022-03-02 15:40:00,209.02,209.2,208.65,209.12,192889.0,203.8775,204.0531,203.5166,203.975,192889.0
2022-03-02 15:50:00,209.2,209.29,207.91,208.48,639698.0,204.0531,204.1409,202.7948,203.3508,639698.0
2022-03-03 09:30:00,210.55,211.5,209.94,210.88,236221.0,205.3699,206.2965,204.7749,205.6917,236221.0
2022-03-03 09:40:00,210.78,211.0,209.75,209.89,127156.0,205.5942,205.8088,204.5895,204.7261,127156.0
2022-03-03 09:50:00,209.84,210.82,209.66,210.75,87353.0,204.6773,205.6332,204.5018,205.5649,87353.0
2022-03-03 10:00:00,210.7,211.07,209.88,210.0,60982.0,205.5162,205.8771,204.7163,204.8334,60982.0
2022-03-03 10:10:00,210.04,210.36,209.49,209.68,91131.0,204.8724,205.1845,204.3359,204.5213,91131.0
2022-03-03 10:20:00,209.67,209.76,209.09,209.53,91034.0,204.5115,204.5993,203.9458,204.375,91034.0
2022-03-03 10:30:00,209.48,209.74,208.64,208.71,73619.0,204.3262,204.5798,203.5069,203.5751,73619.0
2022-03-03 10:40:00,208.74,209.21,208.55,208.72,51157.0,203.6044,204.0628,203.4191,203.5849,51157.0
2022-03-03 10:50:00,208.71,208.8,208.21,208.24,159996.0,203.5751,203.6629,203.0874,203.1167,159996.0
2022-03-03 11:00:00,208.26,208.53,207.8,208.0,112638.0,203.1362,203.3996,202.6875,202.8826,112638.0
2022-03-03 11:10:00,207.94,208.16,207.27,207.56,65270.0,202.8241,203.0387,202.1706,202.4534,65270.0
2022-03-03 11:20:00,207.62,208.35,207.61,208.06,67577.0,202.5119,203.224,202.5022,202.9411,67577.0
2022-03-03 11:30:00,208.06,208.54,207.9,208.52,64747.0,202.9411,203.4093,202.7851,203.3898,64747.0
2022-03-03 11:40:00,208.52,209.22,208.35,208.77,130424.0,203.3898,204.0726,203.224,203.6337,130424.0
2022-03-03 11:50:00,208.73,209.15,208.11,208.9,68731.0,203.5946,204.0043,202.9899,203.7605,68731.0
2022-03-03 12:00:00,208.87,209.24,208.74,209.16,51426.0,203.7312,204.0921,203.6044,204.0141,51426.0
2022-03-03 12:10:00,209.1,209.58,208.94,209.36,83591.0,203.9555,204.4237,203.7995,204.2091,83591.0
2022-03-03 12:20:00,209.41,209.52,208.9,209.01,80466.0,204.2579,204.3652,203.7605,203.8677,80466.0
2022-03-03 12:30:00,209.06,211.05,208.93,210.07,153945.0,203.9165,205.8576,203.7897,204.9017,153945.0
2022-03-03 12:40:00,210.07,210.59,209.81,210.52,77386.0,204.9017,205.4089,204.6481,205.3406,77386.0
2022-03-03 12:50:00,210.49,210.6,210.17,210.32,32544.0,205.3113,205.4186,204.9992,205.1455,32544.0
2022-03-03 13:00:00,210.31,210.56,209.96,210.18,35626.0,205.1358,205.3796,204.7944,205.009,35626.0
2022-03-03 13:10:00,210.18,210.45,209.99,210.26,139367.0,205.009,205.2723,204.8236,205.087,139367.0
2022-03-03 13:20:00,210.26,210.63,210.2,210.55,60437.0,205.087,205.4479,205.0285,205.3699,60437.0
2022-03-03 13:30:00,210.51,210.51,209.49,209.55,138566.0,205.3308,205.3308,204.3359,204.3945,138566.0
2022-03-03 13:40:00,209.57,209.61,209.19,209.51,63653.0,204.414,204.453,204.0433,204.3554,63653.0
2022-03-03 13:50:00,209.57,209.74,209.35,209.39,66349.0,204.414,204.5798,204.1994,204.2384,66349.0
2022-03-03 14:00:00,209.38,209.67,208.96,209.01,70321.0,204.2286,204.5115,203.819,203.8677,70321.0
2022-03-03 14:10:00,209.05,210.02,208.85,209.93,128192.0,203.9068,204.8529,203.7117,204.7651,128192.0
2022-03-03 14:20:00,209.89,210.06,209.7,209.94,81172.0,204.7261,204.8919,204.5408,204.7749,81172.0
2022-03-03 14:30:00,209.92,209.92,209.07,209.13,106081.0,204.7554,204.7554,203.9263,203.9848,106081.0
2022-03-03 14:40:00,209.1,209.28,208.46,208.5,74661.0,203.9555,204.1311,203.3313,203.3703,74661.0
2022-03-03 14:50:00,208.5,208.57,208.13,208.26,95825.0,203.3703,203.4386,203.0094,203.1362,95825.0
2022-03-03 15:00:00,208.25,208.25,207.38,207.47,146616.0,203.1264,203.1264,202.2779,202.3656,146616.0
2022-03-03 15:10:00,207.48,208.03,207.42,207.89,155443.0,202.3754,202.9119,202.3169,202.7753,155443.0
2022-03-03 15:20:00,207.87,208.25,207.72,208.22,98871.0,202.7558,203.1264,202.6095,203.0972,98871.0
2022-03-03 15:30:00,208.21,208.24,207.09,207.48,161364.0,203.0874,203.1167,201.995,202.3754,161364.0
2022-03-03 15:40:00,207.44,207.48,206.56,206.94,222823.0,202.3364,202.3754,201.478,201.8487,222823.0
2022-03-03 15:50:00,206.94,207.3,206.68,207.29,496426.0,201.8487,202.1998,201.5951,202.1901,496426.0
2022-03-04 09:30:00,205.0,206.37,203.91,204.73,393606.0,199.9564,201.2927,198.8932,199.693,393606.0
2022-03-04 09:40:00,204.72,204.73,202.36,202.43,237685.0,199.6833,199.693,197.3814,197.4496,237685.0
2022-03-04 09:50:00,202.37,203.65,202.01,203.55,206874.0,197.3911,198.6396,197.04,198.5421,206874.0
2022-03-04 10:00:00,203.55,203.95,201.86,201.87,232788.0,198.5421,198.9322,196.8937,196.9034,232788.0
2022-03-04 10:10:00,201.9,201.95,200.43,200.5,253139.0,196.9327,196.9814,195.4988,195.5671,253139.0
2022-03-04 10:20:00,200.49,200.89,200.05,200.56,214338.0,195.5574,195.9475,195.1282,195.6256,214338.0
2022-03-04 10:30:00,200.55,200.57,199.82,200.02,312971.0,195.6159,195.6354,194.9038,195.0989,312971.0
2022-03-04 10:40:00,199.99,200.14,198.25,198.31,279313.0,195.0697,195.216,193.3725,193.431,279313.0
2022-03-04 10:50:00,198.29,198.32,197.18,197.23,451686.0,193.4115,193.4408,192.3288,192.3776,451686.0
2022-03-04 11:00:00,197.24,197.59,196.86,197.46,387101.0,192.3873,192.7287,192.0167,192.6019,387101.0
2022-03-04 11:10:00,197.47,198.19,197.25,197.96,178819.0,192.6117,193.314,192.3971,193.0896,178819.0
2022-03-04 11:20:00,197.91,198.76,197.85,198.57,161780.0,193.0408,193.8699,192.9823,193.6846,161780.0
2022-03-04 11:30:00,198.49,198.63,197.36,198.15,125500.0,193.6066,193.7431,192.5044,193.2749,125500.0
2022-03-04 11:40:00,198.15,198.26,197.78,198.05,101694.0,193.2749,193.3822,192.914,193.1774,101694.0
2022-03-04 11:50:00,198.07,198.4,197.62,197.89,110641.0,193.1969,193.5188,192.758,193.0213,110641.0
2022-03-04 12:00:00,197.9,198.33,197.44,198.2,82960.0,193.0311,193.4505,192.5824,193.3237,82960.0
2022-03-04 12:10:00,198.24,199.55,198.2,199.05,98986.0,193.3627,194.6405,193.3237,194.1528,98986.0
2022-03-04 12:20:00,199.04,199.32,198.32,199.23,86480.0,194.143,194.4161,193.4408,194.3284,86480.0
2022-03-04 12:30:00,199.23,199.43,199.06,199.35,106440.0,194.3284,194.5234,194.1625,194.4454,106440.0
2022-03-04 12:40:00,199.34,199.51,198.85,199.48,130383.0,194.4357,194.6015,193.9577,194.5722,130383.0
2022-03-04 12:50:00,199.46,200.54,199.35,200.24,155534.0,194.5527,195.6061,194.4454,195.3135,155534.0
2022-03-04 13:00:00,200.33,201.26,200.32,201.07,154981.0,195.4013,196.3084,195.3915,196.1231,154981.0
2022-03-04 13:10:00,201.07,201.07,200.21,200.44,129921.0,196.1231,196.1231,195.2843,195.5086,129921.0
2022-03-04 13:20:00,200.44,200.61,200.05,200.16,103232.0,195.5086,195.6744,195.1282,195.2355,103232.0
2022-03-04 13:30:00,200.15,200.74,200.15,200.73,70528.0,195.2257,195.8012,195.2257,195.7915,70528.0
2022-03-04 13:40:00,200.71,200.72,199.89,200.19,117423.0,195.772,195.7817,194.9721,195.2647,117423.0
2022-03-04 13:50:00,200.19,200.55,199.91,199.93,112626.0,195.2647,195.6159,194.9916,195.0111,112626.0
2022-03-04 14:00:00,199.94,200.08,199.16,199.42,204222.0,195.0209,195.1575,194.2601,194.5137,204222.0
2022-03-04 14:10:00,199.43,199.45,198.96,199.21,89146.0,194.5234,194.543,194.065,194.3089,89146.0
2022-03-04 14:20:00,199.22,199.83,199.12,199.48,85140.0,194.3186,194.9136,194.2211,194.5722,85140.0
2022-03-04 14:30:00,199.46,199.58,199.02,199.18,112514.0,194.5527,194.6698,194.1235,194.2796,112514.0
2022-03-04 14:40:00,199.17,199.21,198.6,198.77,102904.0,194.2698,194.3089,193.7139,193.8797,102904.0
2022-03-04 14:50:00,198.78,199.15,198.5,198.54,103728.0,193.8894,194.2503,193.6163,193.6553,103728.0
2022-03-04 15:00:00,198.56,199.2,198.54,198.98,89294.0,193.6748,194.2991,193.6553,194.0845,89294.0
2022-03-04 15:10:00,199.01,199.64,198.9,199.48,119139.0,194.1138,194.7283,194.0065,194.5722,119139.0
2022-03-04 15:20:00,199.49,200.19,199.16,199.84,183432.0,194.582,195.2647,194.2601,194.9234,183432.0
2022-03-04 15:30:00,199.83,199.98,199.03,199.26,175859.0,194.9136,195.0599,194.1333,194.3576,175859.0
2022-03-04 15:40:00,199.26,199.78,199.03,199.13,185774.0,194.3576,194.8648,194.1333,194.2308,185774.0
2022-03-04 15:50:00,199.16,200.52,199.0,200.14,482345.0,194.2601,195.5866,194.104,195.216,482345.0
2022-03-07 09:30:00,199.84,200.18,198.15,198.94,624211.0,194.9234,195.255,193.2749,194.0455,624211.0
2022-03-07 09:40:00,198.87,199.5,197.62,197.84,401541.0,193.9772,194.5917,192.758,192.9726,401541.0
2022-03-07 09:50:00,197.87,198.21,195.01,195.01,273828.0,193.0018,193.3335,190.2122,190.2122,273828.0
2022-03-07 10:00:00,195.01,195.26,194.12,194.13,256602.0,190.2122,190.456,189.3441,189.3538,256602.0
2022-03-07 10:10:00,194.1,194.32,193.16,193.26,200358.0,189.3246,189.5392,188.4077,188.5052,200358.0
2022-03-07 10:20:00,193.29,193.65,192.4,192.86,229856.0,188.5345,188.8856,187.6664,188.1151,229856.0
2022-03-07 10:30:00,192.87,193.46,191.81,192.45,193979.0,188.1248,188.7003,187.0909,187.7152,193979.0
2022-03-07 10:40:00,192.41,192.64,191.72,191.99,280449.0,187.6762,187.9005,187.0031,187.2665,280449.0
2022-03-07 10:50:00,191.93,192.12,191.45,191.75,216159.0,187.208,187.3933,186.7398,187.0324,216159.0
2022-03-07 11:00:00,191.74,192.64,191.38,192.54,220520.0,187.0226,187.9005,186.6715,187.803,220520.0
2022-03-07 11:10:00,192.54,192.92,191.85,192.74,183508.0,187.803,188.1736,187.1299,187.998,183508.0
2022-03-07 11:20:00,192.69,192.94,192.02,192.1,181584.0,187.9493,188.1931,187.2958,187.3738,181584.0
2022-03-07 11:30:00,192.07,192.14,191.16,191.26,267408.0,187.3445,187.4128,186.4569,186.5544,267408.0
2022-03-07 11:40:00,191.23,191.66,191.11,191.35,259244.0,186.5252,186.9446,186.4081,186.6422,259244.0
2022-03-07 11:50:00,191.34,191.57,191.03,191.25,277751.0,186.6325,186.8568,186.3301,186.5447,277751.0
2022-03-07 12:00:00,191.21,191.29,190.83,191.0,160148.0,186.5057,186.5837,186.135,186.3008,160148.0
2022-03-07 12:10:00,191.01,191.13,190.65,190.87,190457.0,186.3106,186.4276,185.9595,186.174,190457.0
2022-03-07 12:20:00,190.89,190.92,190.28,190.59,134424.0,186.1936,186.2228,185.5986,185.9009,134424.0
2022-03-07 12:30:00,190.59,190.89,190.43,190.56,154716.0,185.9009,186.1936,185.7449,185.8717,154716.0
2022-03-07 12:40:00,190.55,191.47,190.5,191.41,154418.0,185.8619,186.7593,185.8131,186.7008,154418.0
2022-03-07 12:50:00,191.37,192.02,190.86,191.07,134996.0,186.6617,187.2958,186.1643,186.3691,134996.0
2022-03-07 13:00:00,191.0,191.98,190.96,191.66,111657.0,186.3008,187.2567,186.2618,186.9446,111657.0
2022-03-07 13:10:00,191.67,191.7,191.06,191.22,97545.0,186.9544,186.9836,186.3594,186.5154,97545.0
2022-03-07 13:20:00,191.2,192.46,191.07,192.21,113177.0,186.4959,187.7249,186.3691,187.4811,113177.0
2022-03-07 13:30:00,192.18,192.91,192.18,192.84,171610.0,187.4518,188.1639,187.4518,188.0956,171610.0
2022-03-07 13:40:00,192.8,193.13,192.44,192.63,127858.0,188.0566,188.3784,187.7054,187.8907,127858.0
2022-03-07 13:50:00,192.65,193.1,192.43,192.53,114891.0,187.9103,188.3492,187.6957,187.7932,114891.0
2022-03-07 14:00:00,192.51,193.18,192.21,193.03,125802.0,187.7737,188.4272,187.4811,188.2809,125802.0
2022-03-07 14:10:00,193.03,193.42,192.96,193.32,129438.0,188.2809,188.6613,188.2126,188.5638,129438.0
2022-03-07 14:20:00,193.3,193.32,192.71,192.83,117879.0,188.5443,188.5638,187.9688,188.0858,117879.0
2022-03-07 14:30:00,192.8,192.87,192.2,192.74,163256.0,188.0566,188.1248,187.4713,187.998,163256.0
2022-03-07 14:40:00,192.78,192.89,192.26,192.68,138333.0,188.0371,188.1443,187.5298,187.9395,138333.0
2022-03-07 14:50:00,192.67,192.8,192.12,192.26,141412.0,187.9298,188.0566,187.3933,187.5298,141412.0
2022-03-07 15:00:00,192.29,192.49,192.0,192.19,149526.0,187.5591,187.7542,187.2762,187.4616,149526.0
2022-03-07 15:10:00,192.17,192.26,191.56,191.82,182691.0,187.4421,187.5298,186.8471,187.1007,182691.0
2022-03-07 15:20:00,191.83,192.55,191.79,192.3,215461.0,187.1104,187.8127,187.0714,187.5689,215461.0
2022-03-07 15:30:00,192.26,192.26,191.08,191.08,205486.0,187.5298,187.5298,186.3789,186.3789,205486.0
2022-03-07 15:40:00,191.07,191.84,191.06,191.2,274397.0,186.3691,187.1202,186.3594,186.4959,274397.0
2022-03-07 15:50:00,191.19,191.58,190.04,190.74,1000196.0,186.4862,186.8666,185.3645,186.0472,1000196.0
2022-03-08 09:30:00,190.01,190.51,186.67,187.78,870321.0,185.3352,185.8229,182.0774,183.1601,870321.0
2022-03-08 09:40:00,187.84,191.25,187.65,190.45,261712.0,183.2186,186.5447,183.0333,185.7644,261712.0
2022-03-08 09:50:00,190.41,190.77,189.41,190.53,177259.0,185.7254,186.0765,184.75,185.8424,177259.0
2022-03-08 10:00:00,190.47,190.47,189.27,189.47,162586.0,185.7839,185.7839,184.6134,184.8085,162586.0
2022-03-08 10:10:00,189.43,191.38,189.21,191.26,201252.0,184.7695,186.6715,184.5549,186.5544,201252.0
2022-03-08 10:20:00,191.31,191.35,187.82,187.98,183792.0,186.6032,186.6422,183.1991,183.3551,183792.0
2022-03-08 10:30:00,187.86,188.24,187.16,187.8,136689.0,183.2381,183.6087,182.5553,183.1796,136689.0
2022-03-08 10:40:00,187.84,189.68,187.66,189.65,145502.0,183.2186,185.0133,183.043,184.9841,145502.0
2022-03-08 10:50:00,189.52,191.0,189.35,190.27,107517.0,184.8573,186.3008,184.6914,185.5888,107517.0
2022-03-08 11:00:00,190.31,190.54,189.2,189.46,147796.0,185.6278,185.8522,184.5451,184.7987,147796.0
2022-03-08 11:10:00,189.49,190.39,189.31,190.39,195497.0,184.828,185.7059,184.6524,185.7059,195497.0
2022-03-08 11:20:00,190.46,190.51,189.31,189.95,96952.0,185.7741,185.8229,184.6524,185.2767,96952.0
2022-03-08 11:30:00,189.91,190.03,188.7,189.75,132582.0,185.2377,185.3547,184.0574,185.0816,132582.0
2022-03-08 11:40:00,189.77,190.71,189.62,190.55,93718.0,185.1011,186.018,184.9548,185.8619,93718.0
2022-03-08 11:50:00,190.58,191.69,190.32,190.39,151109.0,185.8912,186.9739,185.6376,185.7059,151109.0
2022-03-08 12:00:00,190.44,192.5,190.19,192.09,113197.0,185.7546,187.7639,185.5108,187.364,113197.0
2022-03-08 12:10:00,192.16,194.18,192.14,194.0,185435.0,187.4323,189.4026,187.4128,189.227,185435.0
2022-03-08 12:20:00,193.95,194.09,192.54,193.38,112601.0,189.1783,189.3148,187.803,188.6223,112601.0
2022-03-08 12:30:00,193.41,195.03,193.06,195.01,128834.0,188.6516,190.2317,188.3102,190.2122,128834.0
2022-03-08 12:40:00,195.07,195.18,193.8,194.47,211335.0,190.2707,190.378,189.032,189.6855,211335.0
2022-03-08 12:50:00,194.43,195.6,193.95,195.51,177020.0,189.6465,190.7877,189.1783,190.6999,177020.0
2022-03-08 13:00:00,195.51,196.42,195.51,196.12,188905.0,190.6999,191.5875,190.6999,191.2949,188905.0
2022-03-08 13:10:00,196.03,196.37,195.7,196.34,121636.0,191.2071,191.5387,190.8852,191.5095,121636.0
2022-03-08 13:20:00,196.34,196.34,194.19,194.27,169804.0,191.5095,191.5095,189.4124,189.4904,169804.0
2022-03-08 13:30:00,194.33,194.37,193.19,193.81,99920.0,189.5489,189.5879,188.437,189.0417,99920.0
2022-03-08 13:40:00,193.74,193.74,192.45,192.63,140393.0,188.9734,188.9734,187.7152,187.8907,140393.0
2022-03-08 13:50:00,192.56,192.91,191.92,192.32,95057.0,187.8225,188.1639,187.1982,187.5884,95057.0
2022-03-08 14:00:00,192.31,193.07,191.38,192.71,195673.0,187.5786,188.3199,186.6715,187.9688,195673.0
2022-03-08 14:10:00,192.73,193.02,192.13,192.77,82946.0,187.9883,188.2711,187.403,188.0273,82946.0
2022-03-08 14:20:00,192.7,193.52,192.26,193.03,84661.0,187.959,188.7588,187.5298,188.2809,84661.0
2022-03-08 14:30:00,192.99,193.64,192.33,193.48,77959.0,188.2419,188.8759,187.5981,188.7198,77959.0
2022-03-08 14:40:00,193.53,194.04,193.0,193.97,82593.0,188.7686,189.2661,188.2516,189.1978,82593.0
2022-03-08 14:50:00,193.92,194.12,193.21,193.48,86351.0,189.149,189.3441,188.4565,188.7198,86351.0
2022-03-08 15:00:00,193.48,194.76,193.32,194.36,84367.0,188.7198,189.9683,188.5638,189.5782,84367.0
2022-03-08 15:10:00,194.42,194.43,193.4,193.84,95836.0,189.6367,189.6465,188.6418,189.071,95836.0
2022-03-08 15:20:00,193.83,193.85,192.21,192.28,131457.0,189.0612,189.0807,187.4811,187.5494,131457.0
2022-03-08 15:30:00,192.26,192.34,191.4,192.27,134502.0,187.5298,187.6079,186.691,187.5396,134502.0
2022-03-08 15:40:00,192.35,192.53,191.68,192.01,152608.0,187.6176,187.7932,186.9641,187.286,152608.0
2022-03-08 15:50:00,191.95,193.12,191.37,191.56,372880.0,187.2275,188.3687,186.6617,186.8471,372880.0
2022-03-09 09:30:00,196.5,197.14,195.34,195.93,539232.0,191.6655,192.2898,190.5341,191.1096,539232.0
2022-03-09 09:40:00,195.96,197.11,195.24,196.98,259878.0,191.1388,192.2605,190.4365,192.1337,259878.0
2022-03-09 09:50:00,196.96,197.24,195.97,196.55,200151.0,192.1142,192.3873,191.1486,191.7143,200151.0
2022-03-09 10:00:00,196.56,197.22,196.54,197.07,142073.0,191.7241,192.3678,191.7045,192.2215,142073.0
2022-03-09 10:10:00,197.09,197.29,196.37,196.87,107921.0,192.241,192.4361,191.5387,192.0264,107921.0
2022-03-09 10:20:00,196.7,198.05,196.63,197.63,160044.0,191.8606,193.1774,191.7923,192.7677,160044.0
2022-03-09 10:30:00,197.68,198.36,197.51,197.75,129488.0,192.8165,193.4798,192.6507,192.8848,129488.0
2022-03-09 10:40:00,197.72,198.01,197.07,197.38,75097.0,192.8555,193.1384,192.2215,192.5239,75097.0
2022-03-09 10:50:00,197.35,197.47,196.81,197.31,88328.0,192.4946,192.6117,191.9679,192.4556,88328.0
2022-03-09 11:00:00,197.31,197.38,196.48,196.52,84845.0,192.4556,192.5239,191.646,191.685,84845.0
2022-03-09 11:10:00,196.55,196.55,195.96,196.45,92138.0,191.7143,191.7143,191.1388,191.6168,92138.0
2022-03-09 11:20:00,196.45,196.81,195.91,196.01,72265.0,191.6168,191.9679,191.09,191.1876,72265.0
2022-03-09 11:30:00,196.04,196.66,195.78,196.41,92447.0,191.2168,191.8216,190.9632,191.5777,92447.0
2022-03-09 11:40:00,196.43,197.15,196.34,197.1,79328.0,191.5973,192.2995,191.5095,192.2508,79328.0
2022-03-09 11:50:00,197.06,197.58,196.92,197.37,93947.0,192.2118,192.719,192.0752,192.5141,93947.0
2022-03-09 12:00:00,197.41,197.7,197.21,197.55,98279.0,192.5531,192.836,192.3581,192.6897,98279.0
2022-03-09 12:10:00,197.6,197.87,197.38,197.51,70934.0,192.7385,193.0018,192.5239,192.6507,70934.0
2022-03-09 12:20:00,197.53,197.93,197.37,197.67,114640.0,192.6702,193.0603,192.5141,192.8067,114640.0
2022-03-09 12:30:00,197.66,198.8,197.63,198.8,100298.0,192.797,193.9089,192.7677,193.9089,100298.0
2022-03-09 12:40:00,198.82,199.88,198.77,199.84,182751.0,193.9285,194.9624,193.8797,194.9234,182751.0
2022-03-09 12:50:00,199.86,199.99,199.5,199.57,145844.0,194.9429,195.0697,194.5917,194.66,145844.0
2022-03-09 13:00:00,199.55,199.55,198.12,199.13,88823.0,194.6405,194.6405,193.2457,194.2308,88823.0
2022-03-09 13:10:00,199.14,199.81,199.09,199.21,181185.0,194.2406,194.8941,194.1918,194.3089,181185.0
2022-03-09 13:20:00,199.24,199.73,199.24,199.45,84519.0,194.3381,194.8161,194.3381,194.543,84519.0
2022-03-09 13:30:00,199.45,199.45,198.47,198.49,68760.0,194.543,194.543,193.5871,193.6066,68760.0
2022-03-09 13:40:00,198.63,198.9,198.06,198.33,60463.0,193.7431,194.0065,193.1871,193.4505,60463.0
2022-03-09 13:50:00,198.3,199.0,198.25,198.66,76016.0,193.4212,194.104,193.3725,193.7724,76016.0
2022-03-09 14:00:00,198.67,199.11,198.55,198.74,86683.0,193.7821,194.2113,193.6651,193.8504,86683.0
2022-03-09 14:10:00,198.78,198.92,198.36,198.89,78240.0,193.8894,194.026,193.4798,193.9967,78240.0
2022-03-09 14:20:00,198.86,199.46,198.86,199.44,110823.0,193.9675,194.5527,193.9675,194.5332,110823.0
2022-03-09 14:30:00,199.45,199.82,199.29,199.56,88792.0,194.543,194.9038,194.3869,194.6502,88792.0
2022-03-09 14:40:00,199.54,199.7,199.16,199.28,85361.0,194.6307,194.7868,194.2601,194.3771,85361.0
2022-03-09 14:50:00,199.3,199.8,198.99,199.1,104609.0,194.3966,194.8843,194.0943,194.2016,104609.0
2022-03-09 15:00:00,199.11,199.86,198.92,199.8,131622.0,194.2113,194.9429,194.026,194.8843,131622.0
2022-03-09 15:10:00,199.82,200.16,199.79,200.0,129073.0,194.9038,195.2355,194.8746,195.0794,129073.0
2022-03-09 15:20:00,200.03,200.29,199.82,200.03,121982.0,195.1087,195.3623,194.9038,195.1087,121982.0
2022-03-09 15:30:00,200.11,200.4,200.0,200.03,140982.0,195.1867,195.4696,195.0794,195.1087,140982.0
2022-03-09 15:40:00,200.04,200.5,199.83,200.33,234064.0,195.1184,195.5671,194.9136,195.4013,234064.0
2022-03-09 15:50:00,200.29,200.47,199.41,199.84,527520.0,195.3623,195.5379,194.5039,194.9234,527520.0
2022-03-10 09:30:00,196.9,199.5,196.3,197.72,387648.0,192.0557,194.5917,191.4705,192.8555,387648.0
2022-03-10 09:40:00,197.73,198.72,197.08,197.97,146168.0,192.8653,193.8309,192.2313,193.0994,146168.0
2022-03-10 09:50:00,197.92,199.72,197.4,199.29,192641.0,193.0506,194.8063,192.5434,194.3869,192641.0
2022-03-10 10:00:00,199.31,199.31,197.98,198.51,196596.0,194.4064,194.4064,193.1091,193.6261,196596.0
2022-03-10 10:10:00,198.58,199.62,198.56,199.52,91093.0,193.6944,194.7088,193.6748,194.6112,91093.0
2022-03-10 10:20:00,199.62,199.94,198.75,198.75,118266.0,194.7088,195.0209,193.8602,193.8602,118266.0
2022-03-10 10:30:00,198.69,198.83,197.6,198.53,110013.0,193.8016,193.9382,192.7385,193.6456,110013.0
2022-03-10 10:40:00,198.51,199.89,198.3,199.73,120063.0,193.6261,194.9721,193.4212,194.8161,120063.0
2022-03-10 10:50:00,199.72,199.75,198.43,198.75,99937.0,194.8063,194.8356,193.548,193.8602,99937.0
2022-03-10 11:00:00,198.7,198.7,196.8,197.34,135364.0,193.8114,193.8114,191.9581,192.4849,135364.0
2022-03-10 11:10:00,197.44,197.96,197.38,197.65,55912.0,192.5824,193.0896,192.5239,192.7872,55912.0
2022-03-10 11:20:00,197.65,197.83,196.88,197.39,67679.0,192.7872,192.9628,192.0362,192.5336,67679.0
2022-03-10 11:30:00,197.42,197.64,196.94,196.95,142620.0,192.5629,192.7775,192.0947,192.1045,142620.0
2022-03-10 11:40:00,197.04,197.72,197.04,197.56,109295.0,192.1922,192.8555,192.1922,192.6995,109295.0
2022-03-10 11:50:00,197.59,198.59,197.49,198.3,90003.0,192.7287,193.7041,192.6312,193.4212,90003.0
2022-03-10 12:00:00,198.32,198.5,197.84,197.85,42845.0,193.4408,193.6163,192.9726,192.9823,42845.0
2022-03-10 12:10:00,197.86,198.19,197.5,198.17,68864.0,192.9921,193.314,192.6409,193.2944,68864.0
2022-03-10 12:20:00,198.23,199.08,198.2,199.0,168949.0,193.353,194.1821,193.3237,194.104,168949.0
2022-03-10 12:30:00,198.95,199.03,197.98,197.98,59188.0,194.0553,194.1333,193.1091,193.1091,59188.0
2022-03-10 12:40:00,197.98,198.0,197.4,197.66,47076.0,193.1091,193.1286,192.5434,192.797,47076.0
2022-03-10 12:50:00,197.62,197.68,197.07,197.23,57112.0,192.758,192.8165,192.2215,192.3776,57112.0
2022-03-10 13:00:00,197.25,197.66,196.91,196.93,79572.0,192.3971,192.797,192.0654,192.085,79572.0
2022-03-10 13:10:00,196.93,197.36,196.79,197.26,55682.0,192.085,192.5044,191.9484,192.4068,55682.0
2022-03-10 13:20:00,197.2,197.39,196.79,196.88,56013.0,192.3483,192.5336,191.9484,192.0362,56013.0
2022-03-10 13:30:00,196.88,197.65,196.88,197.39,57584.0,192.0362,192.7872,192.0362,192.5336,57584.0
2022-03-10 13:40:00,197.4,198.29,197.26,198.27,45609.0,192.5434,193.4115,192.4068,193.392,45609.0
2022-03-10 13:50:00,198.3,198.5,197.99,198.0,59802.0,193.4212,193.6163,193.1189,193.1286,59802.0
2022-03-10 14:00:00,198.01,198.83,197.78,198.02,69099.0,193.1384,193.9382,192.914,193.1481,69099.0
2022-03-10 14:10:00,198.06,198.48,197.8,198.21,51072.0,193.1871,193.5968,192.9335,193.3335,51072.0
2022-03-10 14:20:00,198.24,198.36,197.73,198.32,68305.0,193.3627,193.4798,192.8653,193.4408,68305.0
2022-03-10 14:30:00,198.37,198.77,198.09,198.27,92994.0,193.4895,193.8797,193.2164,193.392,92994.0
2022-03-10 14:40:00,198.31,198.56,197.96,198.45,75223.0,193.431,193.6748,193.0896,193.5676,75223.0
2022-03-10 14:50:00,198.5,198.71,198.44,198.55,77267.0,193.6163,193.8212,193.5578,193.6651,77267.0
2022-03-10 15:00:00,198.54,198.59,197.99,198.16,123348.0,193.6553,193.7041,193.1189,193.2847,123348.0
2022-03-10 15:10:00,198.17,198.9,198.06,198.56,113338.0,193.2944,194.0065,193.1871,193.6748,113338.0
2022-03-10 15:20:00,198.53,198.67,198.17,198.64,71661.0,193.6456,193.7821,193.2944,193.7529,71661.0
2022-03-10 15:30:00,198.66,198.67,197.72,198.08,83112.0,193.7724,193.7821,192.8555,193.2067,83112.0
2022-03-10 15:40:00,198.06,198.55,197.66,197.66,140091.0,193.1871,193.6651,192.797,192.797,140091.0
2022-03-10 15:50:00,197.66,198.56,197.66,197.98,359931.0,192.797,193.6748,192.797,193.1091,359931.0
2022-03-11 09:30:00,200.75,200.84,199.29,199.49,209219.0,195.811,195.8988,194.3869,194.582,209219.0
2022-03-11 09:40:00,199.56,200.15,199.25,200.09,115010.0,194.6502,195.2257,194.3479,195.1672,115010.0
2022-03-11 09:50:00,200.08,200.22,198.53,198.94,85475.0,195.1575,195.294,193.6456,194.0455,85475.0
2022-03-11 10:00:00,198.87,198.87,197.7,198.26,104768.0,193.9772,193.9772,192.836,193.3822,104768.0
2022-03-11 10:10:00,198.3,198.53,197.74,197.78,68185.0,193.4212,193.6456,192.875,192.914,68185.0
2022-03-11 10:20:00,197.78,198.91,197.49,198.65,60064.0,192.914,194.0162,192.6312,193.7626,60064.0
2022-03-11 10:30:00,198.54,198.59,197.63,198.25,45853.0,193.6553,193.7041,192.7677,193.3725,45853.0
2022-03-11 10:40:00,198.25,198.58,198.07,198.29,43369.0,193.3725,193.6944,193.1969,193.4115,43369.0
2022-03-11 10:50:00,198.27,198.91,198.26,198.87,50222.0,193.392,194.0162,193.3822,193.9772,50222.0
2022-03-11 11:00:00,198.85,199.0,198.3,198.56,55396.0,193.9577,194.104,193.4212,193.6748,55396.0
2022-03-11 11:10:00,198.56,199.1,198.43,199.06,43984.0,193.6748,194.2016,193.548,194.1625,43984.0
2022-03-11 11:20:00,199.11,199.36,198.48,198.51,30572.0,194.2113,194.4552,193.5968,193.6261,30572.0
2022-03-11 11:30:00,198.57,198.57,197.71,198.34,48850.0,193.6846,193.6846,192.8458,193.4603,48850.0
2022-03-11 11:40:00,198.31,198.47,197.5,198.03,44577.0,193.431,193.5871,192.6409,193.1579,44577.0
2022-03-11 11:50:00,198.06,198.06,197.59,197.77,37990.0,193.1871,193.1871,192.7287,192.9043,37990.0
2022-03-11 12:00:00,197.81,198.09,197.5,197.89,39469.0,192.9433,193.2164,192.6409,193.0213,39469.0
2022-03-11 12:10:00,197.94,198.6,197.94,198.6,37275.0,193.0701,193.7139,193.0701,193.7139,37275.0
2022-03-11 12:20:00,198.64,198.71,197.71,197.73,34894.0,193.7529,193.8212,192.8458,192.8653,34894.0
2022-03-11 12:30:00,197.71,197.81,197.17,197.62,78378.0,192.8458,192.9433,192.319,192.758,78378.0
2022-03-11 12:40:00,197.63,198.03,197.45,197.89,44897.0,192.7677,193.1579,192.5922,193.0213,44897.0
2022-03-11 12:50:00,197.91,198.43,197.84,198.29,53610.0,193.0408,193.548,192.9726,193.4115,53610.0
2022-03-11 13:00:00,198.3,198.73,198.19,198.5,68047.0,193.4212,193.8407,193.314,193.6163,68047.0
2022-03-11 13:10:00,198.5,198.92,198.34,198.88,44577.0,193.6163,194.026,193.4603,193.987,44577.0
2022-03-11 13:20:00,198.86,199.09,198.77,198.88,37323.0,193.9675,194.1918,193.8797,193.987,37323.0
2022-03-11 13:30:00,198.87,199.22,198.87,198.96,43284.0,193.9772,194.3186,193.9772,194.065,43284.0
2022-03-11 13:40:00,198.97,199.53,198.83,199.52,62485.0,194.0748,194.621,193.9382,194.6112,62485.0
2022-03-11 13:50:00,199.59,199.71,198.35,198.43,60869.0,194.6795,194.7966,193.47,193.548,60869.0
2022-03-11 14:00:00,198.34,198.99,198.17,198.75,45051.0,193.4603,194.0943,193.2944,193.8602,45051.0
2022-03-11 14:10:00,198.83,199.35,198.68,198.99,86746.0,193.9382,194.4454,193.7919,194.0943,86746.0
2022-03-11 14:20:00,198.97,199.46,198.81,199.37,56237.0,194.0748,194.5527,193.9187,194.4649,56237.0
2022-03-11 14:30:00,199.36,199.38,198.99,199.09,57014.0,194.4552,194.4747,194.0943,194.1918,57014.0
2022-03-11 14:40:00,199.08,199.08,198.44,198.75,46956.0,194.1821,194.1821,193.5578,193.8602,46956.0
2022-03-11 14:50:00,198.7,198.74,198.18,198.54,57436.0,193.8114,193.8504,193.3042,193.6553,57436.0
2022-03-11 15:00:00,198.5,198.64,198.31,198.58,75465.0,193.6163,193.7529,193.431,193.6944,75465.0
2022-03-11 15:10:00,198.57,198.58,197.76,198.01,120631.0,193.6846,193.6944,192.8945,193.1384,120631.0
2022-03-11 15:20:00,197.96,198.14,197.45,197.54,81073.0,193.0896,193.2652,192.5922,192.6799,81073.0
2022-03-11 15:30:00,197.54,197.54,196.74,197.29,123843.0,192.6799,192.6799,191.8996,192.4361,123843.0
2022-03-11 15:40:00,197.31,197.46,196.76,197.07,134133.0,192.4556,192.6019,191.9191,192.2215,134133.0
2022-03-11 15:50:00,197.06,197.28,196.46,196.78,371239.0,192.2118,192.4263,191.6265,191.9386,371239.0
2022-03-14 09:30:00,198.42,199.63,198.16,199.44,227842.0,193.5383,194.7185,193.2847,194.5332,227842.0
2022-03-14 09:40:00,199.43,202.49,199.01,202.14,181170.0,194.5234,197.5082,194.1138,197.1668,181170.0
2022-03-14 09:50:00,202.16,202.7,201.47,201.95,400064.0,197.1863,197.713,196.5133,196.9814,400064.0
2022-03-14 10:00:00,201.92,202.48,201.05,202.28,155780.0,196.9522,197.4984,196.1036,197.3033,155780.0
2022-03-14 10:10:00,202.28,203.3,202.1,202.79,98885.0,197.3033,198.2982,197.1278,197.8008,98885.0
2022-03-14 10:20:00,202.79,203.05,202.2,202.35,125953.0,197.8008,198.0544,197.2253,197.3716,125953.0
2022-03-14 10:30:00,202.37,203.16,202.07,203.03,139099.0,197.3911,198.1617,197.0985,198.0349,139099.0
2022-03-14 10:40:00,203.12,204.16,202.9,204.0,114452.0,198.1227,199.1371,197.9081,198.981,114452.0
2022-03-14 10:50:00,204.03,204.43,203.65,204.2,151727.0,199.0103,199.4004,198.6396,199.1761,151727.0
2022-03-14 11:00:00,204.25,204.31,203.68,203.81,116177.0,199.2249,199.2834,198.6689,198.7957,116177.0
2022-03-14 11:10:00,203.83,204.06,203.69,203.85,105443.0,198.8152,199.0395,198.6786,198.8347,105443.0
2022-03-14 11:20:00,203.85,203.85,203.06,203.45,65334.0,198.8347,198.8347,198.0641,198.4445,65334.0
2022-03-14 11:30:00,203.46,203.64,202.88,203.25,68196.0,198.4543,198.6299,197.8886,198.2495,68196.0
2022-03-14 11:40:00,203.23,203.23,202.08,202.1,93395.0,198.23,198.23,197.1082,197.1278,93395.0
2022-03-14 11:50:00,202.09,202.53,201.99,202.45,58901.0,197.118,197.5472,197.0205,197.4691,58901.0
2022-03-14 12:00:00,202.43,202.44,201.72,201.74,124955.0,197.4496,197.4594,196.7571,196.7766,124955.0
2022-03-14 12:10:00,201.64,201.71,201.18,201.66,65450.0,196.6791,196.7473,196.2304,196.6986,65450.0
2022-03-14 12:20:00,201.6,201.82,201.24,201.53,80623.0,196.6401,196.8546,196.2889,196.5718,80623.0
2022-03-14 12:30:00,201.52,201.77,201.25,201.62,54857.0,196.562,196.8059,196.2987,196.6596,54857.0
2022-03-14 12:40:00,201.58,201.96,201.12,201.39,50239.0,196.6205,196.9912,196.1719,196.4352,50239.0
2022-03-14 12:50:00,201.48,201.48,200.74,200.82,51523.0,196.523,196.523,195.8012,195.8792,51523.0
2022-03-14 13:00:00,200.82,201.34,200.8,200.83,50746.0,195.8792,196.3865,195.8597,195.889,50746.0
2022-03-14 13:10:00,200.88,201.32,200.81,201.31,68236.0,195.9378,196.3669,195.8695,196.3572,68236.0
2022-03-14 13:20:00,201.27,201.33,200.79,200.85,58386.0,196.3182,196.3767,195.85,195.9085,58386.0
2022-03-14 13:30:00,200.91,201.12,200.31,200.53,105697.0,195.967,196.1719,195.3818,195.5964,105697.0
2022-03-14 13:40:00,200.56,200.69,200.09,200.17,43330.0,195.6256,195.7524,195.1672,195.2452,43330.0
2022-03-14 13:50:00,200.2,200.56,199.85,200.09,67061.0,195.2745,195.6256,194.9331,195.1672,67061.0
2022-03-14 14:00:00,200.09,200.65,199.98,200.51,66167.0,195.1672,195.7134,195.0599,195.5769,66167.0
2022-03-14 14:10:00,200.46,200.57,200.11,200.16,88432.0,195.5281,195.6354,195.1867,195.2355,88432.0
2022-03-14 14:20:00,200.19,200.37,199.99,200.31,68617.0,195.2647,195.4403,195.0697,195.3818,68617.0
2022-03-14 14:30:00,200.31,200.96,200.29,200.96,81806.0,195.3818,196.0158,195.3623,196.0158,81806.0
2022-03-14 14:40:00,200.96,201.01,200.32,200.47,93043.0,196.0158,196.0646,195.3915,195.5379,93043.0
2022-03-14 14:50:00,200.47,201.23,200.29,201.2,68303.0,195.5379,196.2792,195.3623,196.2499,68303.0
2022-03-14 15:00:00,201.21,201.73,201.07,201.25,83901.0,196.2597,196.7669,196.1231,196.2987,83901.0
2022-03-14 15:10:00,201.2,202.15,201.16,201.65,108922.0,196.2499,197.1765,196.2109,196.6888,108922.0
2022-03-14 15:20:00,201.68,201.93,201.42,201.42,92514.0,196.7181,196.9619,196.4645,196.4645,92514.0
2022-03-14 15:30:00,201.45,201.45,200.53,200.84,91709.0,196.4937,196.4937,195.5964,195.8988,91709.0
2022-03-14 15:40:00,200.84,201.02,200.34,200.35,137943.0,195.8988,196.0743,195.4111,195.4208,137943.0
2022-03-14 15:50:00,200.4,200.55,199.79,200.43,316201.0,195.4696,195.6159,194.8746,195.4988,316201.0
2022-03-15 09:30:00,202.09,203.64,201.95,202.91,241714.0,197.118,198.6299,196.9814,197.9178,241714.0
2022-03-15 09:40:00,202.93,203.31,201.5,202.31,143373.0,197.9373,198.308,196.5425,197.3326,143373.0
2022-03-15 09:50:00,202.34,202.76,202.08,202.33,119465.0,197.3618,197.7715,197.1082,197.3521,119465.0
2022-03-15 10:00:00,202.36,202.69,201.68,201.68,84985.0,197.3814,197.7032,196.7181,196.7181,84985.0
2022-03-15 10:10:00,201.78,202.21,201.4,202.1,61775.0,196.8156,197.235,196.445,197.1278,61775.0
2022-03-15 10:20:00,202.2,202.94,202.09,202.93,62441.0,197.2253,197.9471,197.118,197.9373,62441.0
2022-03-15 10:30:00,202.96,203.62,202.96,203.54,118278.0,197.9666,198.6104,197.9666,198.5323,118278.0
2022-03-15 10:40:00,203.5,203.89,202.91,202.98,69619.0,198.4933,198.8737,197.9178,197.9861,69619.0
2022-03-15 10:50:00,202.99,203.03,202.19,202.31,62080.0,197.9959,198.0349,197.2155,197.3326,62080.0
2022-03-15 11:00:00,202.36,202.74,202.31,202.53,117942.0,197.3814,197.752,197.3326,197.5472,117942.0
2022-03-15 11:10:00,202.56,202.79,202.08,202.72,80201.0,197.5764,197.8008,197.1082,197.7325,80201.0
2022-03-15 11:20:00,202.74,202.95,202.23,202.92,187246.0,197.752,197.9568,197.2546,197.9276,187246.0
2022-03-15 11:30:00,202.97,203.2,202.59,203.16,76008.0,197.9763,198.2007,197.6057,198.1617,76008.0
2022-03-15 11:40:00,203.14,203.64,202.94,203.62,60326.0,198.1422,198.6299,197.9471,198.6104,60326.0
2022-03-15 11:50:00,203.64,203.65,201.9,202.3,81818.0,198.6299,198.6396,196.9327,197.3228,81818.0
2022-03-15 12:00:00,202.3,202.45,201.51,202.22,54878.0,197.3228,197.4691,196.5523,197.2448,54878.0
2022-03-15 12:10:00,202.23,202.39,201.74,202.18,42984.0,197.2546,197.4106,196.7766,197.2058,42984.0
2022-03-15 12:20:00,202.12,202.65,201.89,202.53,88267.0,197.1473,197.6642,196.9229,197.5472,88267.0
2022-03-15 12:30:00,202.56,203.47,202.55,203.28,66816.0,197.5764,198.464,197.5667,198.2787,66816.0
2022-03-15 12:40:00,203.27,203.48,203.03,203.11,69643.0,198.269,198.4738,198.0349,198.1129,69643.0
2022-03-15 12:50:00,203.13,203.83,202.74,203.82,68481.0,198.1324,198.8152,197.752,198.8054,68481.0
2022-03-15 13:00:00,203.81,204.23,203.7,204.13,125119.0,198.7957,199.2053,198.6884,199.1078,125119.0
2022-03-15 13:10:00,204.09,204.16,203.67,203.91,111182.0,199.0688,199.1371,198.6591,198.8932,111182.0
2022-03-15 13:20:00,203.86,204.53,203.63,203.64,131675.0,198.8445,199.498,198.6201,198.6299,131675.0
2022-03-15 13:30:00,203.65,203.77,203.17,203.24,76502.0,198.6396,198.7567,198.1714,198.2397,76502.0
2022-03-15 13:40:00,203.25,203.76,203.21,203.51,76032.0,198.2495,198.7469,198.2104,198.5031,76032.0
2022-03-15 13:50:00,203.5,203.8,203.47,203.71,49795.0,198.4933,198.7859,198.464,198.6981,49795.0
2022-03-15 14:00:00,203.67,203.8,203.16,203.55,53780.0,198.6591,198.7859,198.1617,198.5421,53780.0
2022-03-15 14:10:00,203.54,203.65,202.72,202.75,64551.0,198.5323,198.6396,197.7325,197.7618,64551.0
2022-03-15 14:20:00,202.74,203.13,202.54,202.98,56411.0,197.752,198.1324,197.5569,197.9861,56411.0
2022-03-15 14:30:00,202.99,203.4,202.7,203.29,65765.0,197.9959,198.3958,197.713,198.2885,65765.0
2022-03-15 14:40:00,203.3,204.18,203.29,204.18,91703.0,198.2982,199.1566,198.2885,199.1566,91703.0
2022-03-15 14:50:00,204.24,204.62,204.21,204.52,64555.0,199.2151,199.5858,199.1858,199.4882,64555.0
2022-03-15 15:00:00,204.51,204.8,204.29,204.71,88552.0,199.4785,199.7613,199.2639,199.6735,88552.0
2022-03-15 15:10:00,204.73,205.33,204.63,205.27,162575.0,199.693,200.2783,199.5955,200.2198,162575.0
2022-03-15 15:20:00,205.26,205.66,205.22,205.51,126707.0,200.21,200.6002,200.171,200.4539,126707.0
2022-03-15 15:30:00,205.51,205.8,205.11,205.25,134618.0,200.4539,200.7367,200.0637,200.2003,134618.0
2022-03-15 15:40:00,205.27,205.72,205.08,205.63,166777.0,200.2198,200.6587,200.0344,200.5709,166777.0
2022-03-15 15:50:00,205.63,206.41,205.63,206.39,889181.0,200.5709,201.3317,200.5709,201.3122,889181.0
2022-03-16 09:30:00,210.0,210.99,209.47,210.87,319141.0,204.8334,205.799,204.3164,205.682,319141.0
2022-03-16 09:40:00,210.8,211.56,210.34,210.37,154052.0,205.6137,206.355,205.165,205.1943,154052.0
2022-03-16 09:50:00,210.44,210.62,209.5,209.61,117613.0,205.2626,205.4381,204.3457,204.453,117613.0
2022-03-16 10:00:00,209.73,210.16,208.83,208.94,71846.0,204.57,204.9895,203.6922,203.7995,71846.0
2022-03-16 10:10:00,208.93,212.15,208.86,212.12,163830.0,203.7897,206.9305,203.7214,206.9012,163830.0
2022-03-16 10:20:00,212.12,212.8,211.76,212.65,187083.0,206.9012,207.5645,206.5501,207.4182,187083.0
2022-03-16 10:30:00,212.63,213.67,212.52,212.95,234974.0,207.3987,208.4131,207.2914,207.7108,234974.0
2022-03-16 10:40:00,212.98,213.16,211.97,213.12,193378.0,207.7401,207.9156,206.7549,207.8766,193378.0
2022-03-16 10:50:00,213.18,213.58,212.47,213.57,149631.0,207.9352,208.3253,207.2426,208.3156,149631.0
2022-03-16 11:00:00,213.52,213.52,212.4,212.58,134042.0,208.2668,208.2668,207.1743,207.3499,134042.0
2022-03-16 11:10:00,212.61,213.0,212.41,213.0,144572.0,207.3792,207.7596,207.1841,207.7596,144572.0
2022-03-16 11:20:00,213.0,213.22,212.64,212.8,118828.0,207.7596,207.9742,207.4084,207.5645,118828.0
2022-03-16 11:30:00,212.84,212.88,212.12,212.36,114263.0,207.6035,207.6425,206.9012,207.1353,114263.0
2022-03-16 11:40:00,212.39,212.41,211.67,211.91,103998.0,207.1646,207.1841,206.4623,206.6964,103998.0
2022-03-16 11:50:00,211.9,212.04,211.29,211.41,99226.0,206.6866,206.8232,206.0917,206.2087,99226.0
2022-03-16 12:00:00,211.43,212.07,211.21,211.21,109483.0,206.2282,206.8525,206.0136,206.0136,109483.0
2022-03-16 12:10:00,211.2,211.28,210.87,211.04,81499.0,206.0039,206.0819,205.682,205.8478,81499.0
2022-03-16 12:20:00,211.0,211.07,210.53,210.9,63354.0,205.8088,205.8771,205.3504,205.7112,63354.0
2022-03-16 12:30:00,210.94,211.03,210.3,210.35,72964.0,205.7503,205.838,205.126,205.1748,72964.0
2022-03-16 12:40:00,210.38,210.87,210.03,210.25,80713.0,205.204,205.682,204.8627,205.0772,80713.0
2022-03-16 12:50:00,210.25,210.9,210.17,210.73,76923.0,205.0772,205.7112,204.9992,205.5454,76923.0
2022-03-16 13:00:00,210.73,210.8,209.67,209.75,78614.0,205.5454,205.6137,204.5115,204.5895,78614.0
2022-03-16 13:10:00,209.78,209.96,209.45,209.83,61634.0,204.6188,204.7944,204.2969,204.6676,61634.0
2022-03-16 13:20:00,209.84,210.16,209.58,210.11,48884.0,204.6773,204.9895,204.4237,204.9407,48884.0
2022-03-16 13:30:00,210.17,210.76,210.17,210.51,58462.0,204.9992,205.5747,204.9992,205.3308,58462.0
2022-03-16 13:40:00,210.53,210.69,210.18,210.5,61427.0,205.3504,205.5064,205.009,205.3211,61427.0
2022-03-16 13:50:00,210.48,210.67,209.95,210.08,58168.0,205.3016,205.4869,204.7846,204.9114,58168.0
2022-03-16 14:00:00,210.03,210.14,208.53,208.53,91764.0,204.8627,204.9699,203.3996,203.3996,91764.0
2022-03-16 14:10:00,208.53,209.13,208.08,209.02,90262.0,203.3996,203.9848,202.9606,203.8775,90262.0
2022-03-16 14:20:00,209.09,209.17,207.83,207.87,70674.0,203.9458,204.0238,202.7168,202.7558,70674.0
2022-03-16 14:30:00,207.84,208.64,207.0,208.5,100268.0,202.7265,203.5069,201.9072,203.3703,100268.0
2022-03-16 14:40:00,208.49,209.25,208.1,208.92,117366.0,203.3605,204.1018,202.9801,203.78,117366.0
2022-03-16 14:50:00,209.04,209.78,208.59,209.01,96254.0,203.897,204.6188,203.4581,203.8677,96254.0
2022-03-16 15:00:00,209.05,209.86,208.56,209.11,93771.0,203.9068,204.6968,203.4288,203.9653,93771.0
2022-03-16 15:10:00,209.16,210.24,208.83,210.22,93515.0,204.0141,205.0675,203.6922,205.048,93515.0
2022-03-16 15:20:00,210.19,211.13,210.13,210.99,143527.0,205.0187,205.9356,204.9602,205.799,143527.0
2022-03-16 15:30:00,211.03,211.09,210.14,210.72,127702.0,205.838,205.8966,204.9699,205.5357,127702.0
2022-03-16 15:40:00,210.71,211.09,210.28,211.03,178582.0,205.5259,205.8966,205.1065,205.838,178582.0
2022-03-16 15:50:00,211.06,212.04,210.82,211.87,421812.0,205.8673,206.8232,205.6332,206.6574,421812.0
2022-03-17 09:30:00,209.93,211.55,209.45,211.5,186090.0,204.7651,206.3453,204.2969,206.2965,186090.0
2022-03-17 09:40:00,211.5,211.57,210.52,210.52,107642.0,206.2965,206.3648,205.3406,205.3406,107642.0
2022-03-17 09:50:00,210.64,211.66,210.64,211.61,71668.0,205.4576,206.4525,205.4576,206.4038,71668.0
2022-03-17 10:00:00,211.51,212.02,211.26,211.55,66256.0,206.3062,206.8037,206.0624,206.3453,66256.0
2022-03-17 10:10:00,211.53,212.0,211.15,211.15,55494.0,206.3257,206.7842,205.9551,205.9551,55494.0
2022-03-17 10:20:00,211.24,211.75,210.94,211.27,53308.0,206.0429,206.5403,205.7503,206.0721,53308.0
2022-03-17 10:30:00,211.27,211.3,210.23,210.66,77035.0,206.0721,206.1014,205.0577,205.4772,77035.0
2022-03-17 10:40:00,210.73,210.73,209.73,209.99,102996.0,205.5454,205.5454,204.57,204.8236,102996.0
2022-03-17 10:50:00,209.96,210.03,208.94,209.43,108238.0,204.7944,204.8627,203.7995,204.2774,108238.0
2022-03-17 11:00:00,209.48,209.63,208.84,209.42,125776.0,204.3262,204.4725,203.7019,204.2677,125776.0
2022-03-17 11:10:00,209.37,209.75,209.19,209.5,77754.0,204.2189,204.5895,204.0433,204.3457,77754.0
2022-03-17 11:20:00,209.5,210.21,209.44,209.92,53396.0,204.3457,205.0382,204.2872,204.7554,53396.0
2022-03-17 11:30:00,209.91,210.05,209.64,209.66,29498.0,204.7456,204.8822,204.4822,204.5018,29498.0
2022-03-17 11:40:00,209.7,209.9,208.72,208.73,61391.0,204.5408,204.7359,203.5849,203.5946,61391.0
2022-03-17 11:50:00,208.75,209.73,208.75,209.32,58213.0,203.6141,204.57,203.6141,204.1701,58213.0
2022-03-17 12:00:00,209.36,209.82,208.91,209.77,53981.0,204.2091,204.6578,203.7702,204.609,53981.0
2022-03-17 12:10:00,209.84,209.89,209.26,209.78,51922.0,204.6773,204.7261,204.1116,204.6188,51922.0
2022-03-17 12:20:00,209.76,210.51,209.76,210.37,51566.0,204.5993,205.3308,204.5993,205.1943,51566.0
2022-03-17 12:30:00,210.32,210.44,210.16,210.37,56281.0,205.1455,205.2626,204.9895,205.1943,56281.0
2022-03-17 12:40:00,210.36,210.4,210.06,210.2,35388.0,205.1845,205.2235,204.8919,205.0285,35388.0
2022-03-17 12:50:00,210.24,210.7,210.17,210.5,39748.0,205.0675,205.5162,204.9992,205.3211,39748.0
2022-03-17 13:00:00,210.5,210.78,210.33,210.5,36610.0,205.3211,205.5942,205.1553,205.3211,36610.0
2022-03-17 13:10:00,210.48,210.84,210.2,210.81,40710.0,205.3016,205.6527,205.0285,205.6235,40710.0
2022-03-17 13:20:00,210.75,211.31,210.69,211.28,43941.0,205.5649,206.1112,205.5064,206.0819,43941.0
2022-03-17 13:30:00,211.3,211.34,210.77,210.87,36809.0,206.1014,206.1404,205.5844,205.682,36809.0
2022-03-17 13:40:00,210.85,211.55,210.85,211.53,40475.0,205.6625,206.3453,205.6625,206.3257,40475.0
2022-03-17 13:50:00,211.51,211.75,211.22,211.38,38947.0,206.3062,206.5403,206.0234,206.1794,38947.0
2022-03-17 14:00:00,211.41,211.72,211.3,211.55,68737.0,206.2087,206.5111,206.1014,206.3453,68737.0
2022-03-17 14:10:00,211.55,211.93,211.52,211.92,85617.0,206.3453,206.7159,206.316,206.7062,85617.0
2022-03-17 14:20:00,211.94,212.06,211.37,211.37,65188.0,206.7257,206.8427,206.1697,206.1697,65188.0
2022-03-17 14:30:00,211.43,211.75,211.43,211.72,44642.0,206.2282,206.5403,206.2282,206.5111,44642.0
2022-03-17 14:40:00,211.74,212.65,211.7,212.64,155123.0,206.5306,207.4182,206.4916,207.4084,155123.0
2022-03-17 14:50:00,212.63,212.76,212.28,212.7,97498.0,207.3987,207.5255,207.0573,207.467,97498.0
2022-03-17 15:00:00,212.7,212.89,212.55,212.58,105794.0,207.467,207.6523,207.3207,207.3499,105794.0
2022-03-17 15:10:00,212.58,212.64,212.08,212.21,127113.0,207.3499,207.4084,206.8622,206.989,127113.0
2022-03-17 15:20:00,212.25,212.25,211.91,212.12,48969.0,207.028,207.028,206.6964,206.9012,48969.0
2022-03-17 15:30:00,212.17,212.43,212.02,212.32,93663.0,206.95,207.2036,206.8037,207.0963,93663.0
2022-03-17 15:40:00,212.31,213.22,212.29,213.03,172718.0,207.0866,207.9742,207.0671,207.7888,172718.0
2022-03-17 15:50:00,213.06,213.54,212.48,213.45,558389.0,207.8181,208.2863,207.2524,208.1985,558389.0
2022-03-18 09:30:00,211.7,212.8,210.29,212.1,1352585.0,206.4916,207.5645,205.1163,206.8817,1352585.0
2022-03-18 09:40:00,212.06,212.85,211.11,212.84,63412.0,206.8427,207.6133,205.9161,207.6035,63412.0
2022-03-18 09:50:00,212.75,213.6,212.63,213.58,104164.0,207.5157,208.3448,207.3987,208.3253,104164.0
2022-03-18 10:00:00,213.65,214.08,213.17,213.84,89438.0,208.3936,208.813,207.9254,208.5789,89438.0
2022-03-18 10:10:00,213.87,214.4,213.74,214.13,92736.0,208.6082,209.1251,208.4814,208.8618,92736.0
2022-03-18 10:20:00,214.11,214.79,213.93,214.17,100488.0,208.8423,209.5055,208.6667,208.9008,100488.0
2022-03-18 10:30:00,214.21,214.58,213.03,213.41,112902.0,208.9398,209.3007,207.7888,208.1595,112902.0
2022-03-18 10:40:00,213.43,213.84,213.25,213.39,47859.0,208.179,208.5789,208.0034,208.14,47859.0
2022-03-18 10:50:00,213.44,213.97,213.09,213.66,71890.0,208.1888,208.7057,207.8474,208.4033,71890.0
2022-03-18 11:00:00,213.68,214.78,213.62,214.71,106262.0,208.4229,209.4958,208.3643,209.4275,106262.0
2022-03-18 11:10:00,214.7,214.83,214.41,214.6,103473.0,209.4178,209.5446,209.1349,209.3202,103473.0
2022-03-18 11:20:00,214.57,214.71,214.24,214.48,70780.0,209.291,209.4275,208.9691,209.2032,70780.0
2022-03-18 11:30:00,214.49,215.29,214.49,214.96,91094.0,209.2129,209.9932,209.2129,209.6714,91094.0
2022-03-18 11:40:00,214.99,215.07,214.65,214.66,43848.0,209.7006,209.7787,209.369,209.3787,43848.0
2022-03-18 11:50:00,214.69,214.99,214.28,214.85,48530.0,209.408,209.7006,209.0081,209.5641,48530.0
2022-03-18 12:00:00,214.89,215.4,214.77,215.4,79595.0,209.6031,210.1005,209.486,210.1005,79595.0
2022-03-18 12:10:00,215.4,215.68,215.2,215.24,93167.0,210.1005,210.3736,209.9055,209.9445,93167.0
2022-03-18 12:20:00,215.21,215.88,215.07,215.67,65790.0,209.9152,210.5687,209.7787,210.3639,65790.0
2022-03-18 12:30:00,215.65,216.18,215.64,216.18,71344.0,210.3444,210.8613,210.3346,210.8613,71344.0
2022-03-18 12:40:00,216.21,216.44,216.15,216.3,78880.0,210.8906,211.1149,210.8321,210.9784,78880.0
2022-03-18 12:50:00,216.33,216.96,216.33,216.89,65991.0,211.0077,211.6222,211.0077,211.5539,65991.0
2022-03-18 13:00:00,216.9,216.96,216.52,216.74,64510.0,211.5636,211.6222,211.193,211.4076,64510.0
2022-03-18 13:10:00,216.74,217.07,216.45,216.54,74243.0,211.4076,211.7294,211.1247,211.2125,74243.0
2022-03-18 13:20:00,216.53,217.26,216.51,217.26,74318.0,211.2027,211.9148,211.1832,211.9148,74318.0
2022-03-18 13:30:00,217.29,217.29,216.66,216.73,53597.0,211.944,211.944,211.3295,211.3978,53597.0
2022-03-18 13:40:00,216.72,217.22,216.63,217.1,90395.0,211.3881,211.8758,211.3003,211.7587,90395.0
2022-03-18 13:50:00,217.12,217.5,217.1,217.18,111741.0,211.7782,212.1489,211.7587,211.8367,111741.0
2022-03-18 14:00:00,217.15,217.24,216.77,217.06,98215.0,211.8075,211.8953,211.4368,211.7197,98215.0
2022-03-18 14:10:00,217.05,217.47,216.85,217.27,91966.0,211.7099,212.1196,211.5149,211.9245,91966.0
2022-03-18 14:20:00,217.25,217.39,217.08,217.31,87405.0,211.905,212.0416,211.7392,211.9635,87405.0
2022-03-18 14:30:00,217.33,217.5,217.01,217.39,94776.0,211.9831,212.1489,211.6709,212.0416,94776.0
2022-03-18 14:40:00,217.4,217.43,217.07,217.24,80552.0,212.0513,212.0806,211.7294,211.8953,80552.0
2022-03-18 14:50:00,217.28,217.37,217.11,217.27,74166.0,211.9343,212.0221,211.7685,211.9245,74166.0
2022-03-18 15:00:00,217.28,217.75,217.17,217.75,73957.0,211.9343,212.3927,211.827,212.3927,73957.0
2022-03-18 15:10:00,217.77,217.96,217.61,217.87,110015.0,212.4122,212.5976,212.2562,212.5098,110015.0
2022-03-18 15:20:00,217.88,218.23,217.7,218.2,122590.0,212.5195,212.8609,212.3439,212.8316,122590.0
2022-03-18 15:30:00,218.21,218.56,217.88,217.98,208304.0,212.8414,213.1828,212.5195,212.6171,208304.0
2022-03-18 15:40:00,218.04,218.89,217.87,218.48,291619.0,212.6756,213.5047,212.5098,213.1048,291619.0
2022-03-18 15:50:00,218.42,219.26,218.17,219.09,553039.0,213.0462,213.8656,212.8024,213.6998,553039.0
2022-03-21 09:30:00,216.34,216.95,215.53,216.0,257751.0,211.0174,211.6124,210.2273,210.6858,257751.0
2022-03-21 09:40:00,216.05,217.18,215.85,216.77,123262.0,210.7345,211.8367,210.5395,211.4368,123262.0
2022-03-21 09:50:00,216.87,217.24,215.92,216.01,90861.0,211.5344,211.8953,210.6077,210.6955,90861.0
2022-03-21 10:00:00,216.05,216.05,214.55,215.1,101751.0,210.7345,210.7345,209.2714,209.8079,101751.0
2022-03-21 10:10:00,215.02,215.75,214.89,214.96,68943.0,209.7299,210.4419,209.6031,209.6714,68943.0
2022-03-21 10:20:00,214.87,215.39,214.72,215.05,66579.0,209.5836,210.0908,209.4373,209.7591,66579.0
2022-03-21 10:30:00,215.03,216.16,214.97,215.97,75533.0,209.7396,210.8418,209.6811,210.6565,75533.0
2022-03-21 10:40:00,215.96,216.8,215.96,216.41,76587.0,210.6468,211.4661,210.6468,211.0857,76587.0
2022-03-21 10:50:00,216.44,217.03,216.18,216.92,85132.0,211.1149,211.6904,210.8613,211.5831,85132.0
2022-03-21 11:00:00,216.92,217.34,216.36,216.4,58750.0,211.5831,211.9928,211.0369,211.0759,58750.0
2022-03-21 11:10:00,216.36,217.22,216.36,216.68,43188.0,211.0369,211.8758,211.0369,211.349,43188.0
2022-03-21 11:20:00,216.66,217.72,216.49,217.48,67741.0,211.3295,212.3635,211.1637,212.1294,67741.0
2022-03-21 11:30:00,217.53,217.68,217.01,217.25,47294.0,212.1781,212.3244,211.6709,211.905,47294.0
2022-03-21 11:40:00,217.25,217.66,217.18,217.36,48429.0,211.905,212.3049,211.8367,212.0123,48429.0
2022-03-21 11:50:00,217.38,218.06,217.21,217.61,41352.0,212.0318,212.6951,211.866,212.2562,41352.0
2022-03-21 12:00:00,217.65,217.7,217.04,217.36,35441.0,212.2952,212.3439,211.7002,212.0123,35441.0
2022-03-21 12:10:00,217.35,217.35,217.01,217.2,34802.0,212.0026,212.0026,211.6709,211.8562,34802.0
2022-03-21 12:20:00,217.15,217.39,216.88,217.03,34867.0,211.8075,212.0416,211.5441,211.6904,34867.0
2022-03-21 12:30:00,217.08,217.08,215.99,216.56,56507.0,211.7392,211.7392,210.676,211.232,56507.0
2022-03-21 12:40:00,216.6,216.98,216.47,216.88,56542.0,211.271,211.6417,211.1442,211.5441,56542.0
2022-03-21 12:50:00,216.79,216.79,215.93,216.14,39827.0,211.4563,211.4563,210.6175,210.8223,39827.0
2022-03-21 13:00:00,216.07,216.14,215.54,215.94,36270.0,210.7541,210.8223,210.2371,210.6272,36270.0
2022-03-21 13:10:00,215.93,216.04,215.16,215.2,35017.0,210.6175,210.7248,209.8664,209.9055,35017.0
2022-03-21 13:20:00,215.23,215.77,215.1,215.74,40344.0,209.9347,210.4614,209.8079,210.4322,40344.0
2022-03-21 13:30:00,215.69,216.17,215.57,215.99,39047.0,210.3834,210.8516,210.2664,210.676,39047.0
2022-03-21 13:40:00,216.0,216.37,215.66,216.24,29624.0,210.6858,211.0467,210.3541,210.9199,29624.0
2022-03-21 13:50:00,216.2,216.39,216.02,216.33,38275.0,210.8809,211.0662,210.7053,211.0077,38275.0
2022-03-21 14:00:00,216.31,216.54,216.0,216.36,56499.0,210.9881,211.2125,210.6858,211.0369,56499.0
2022-03-21 14:10:00,216.29,216.4,215.98,216.34,59945.0,210.9686,211.0759,210.6663,211.0174,59945.0
2022-03-21 14:20:00,216.36,216.86,216.32,216.72,91010.0,211.0369,211.5246,210.9979,211.3881,91010.0
2022-03-21 14:30:00,216.71,216.82,216.52,216.69,52918.0,211.3783,211.4856,211.193,211.3588,52918.0
2022-03-21 14:40:00,216.65,216.93,216.49,216.63,42640.0,211.3198,211.5929,211.1637,211.3003,42640.0
2022-03-21 14:50:00,216.67,216.75,215.7,215.72,58410.0,211.3393,211.4173,210.3932,210.4127,58410.0
2022-03-21 15:00:00,215.69,215.84,215.54,215.71,60840.0,210.3834,210.5297,210.2371,210.4029,60840.0
2022-03-21 15:10:00,215.76,216.3,215.76,215.81,67508.0,210.4517,210.9784,210.4517,210.5004,67508.0
2022-03-21 15:20:00,215.82,216.5,215.75,216.32,57032.0,210.5102,211.1735,210.4419,210.9979,57032.0
2022-03-21 15:30:00,216.38,216.44,215.97,216.05,67977.0,211.0564,211.1149,210.6565,210.7345,67977.0
2022-03-21 15:40:00,216.06,216.35,215.78,215.81,95269.0,210.7443,211.0272,210.4712,210.5004,95269.0
2022-03-21 15:50:00,215.85,217.13,215.85,217.12,243214.0,210.5395,211.788,210.5395,211.7782,243214.0
2022-03-22 09:30:00,217.84,219.3,217.28,219.08,180660.0,212.4805,213.9046,211.9343,213.69,180660.0
2022-03-22 09:40:00,219.11,219.16,217.82,218.15,76775.0,213.7193,213.768,212.461,212.7829,76775.0
2022-03-22 09:50:00,218.18,218.27,217.45,217.98,71832.0,212.8121,212.8999,212.1001,212.6171,71832.0
2022-03-22 10:00:00,217.96,218.86,217.96,218.33,70294.0,212.5976,213.4754,212.5976,212.9584,70294.0
2022-03-22 10:10:00,218.36,218.95,218.14,218.77,73758.0,212.9877,213.5632,212.7731,213.3876,73758.0
2022-03-22 10:20:00,218.76,219.17,218.62,219.07,70385.0,213.3779,213.7778,213.2413,213.6802,70385.0
2022-03-22 10:30:00,219.15,219.57,219.13,219.27,69672.0,213.7583,214.1679,213.7388,213.8753,69672.0
2022-03-22 10:40:00,219.26,219.32,218.77,219.04,59000.0,213.8656,213.9241,213.3876,213.651,59000.0
2022-03-22 10:50:00,218.88,219.28,218.8,219.16,55309.0,213.4949,213.8851,213.4169,213.768,55309.0
2022-03-22 11:00:00,219.2,219.22,218.69,218.93,70433.0,213.807,213.8266,213.3096,213.5437,70433.0
2022-03-22 11:10:00,218.88,218.99,218.56,218.79,79774.0,213.4949,213.6022,213.1828,213.4071,79774.0
2022-03-22 11:20:00,218.78,218.87,218.37,218.47,108287.0,213.3974,213.4852,212.9975,213.095,108287.0
2022-03-22 11:30:00,218.47,218.76,218.15,218.62,109505.0,213.095,213.3779,212.7829,213.2413,109505.0
2022-03-22 11:40:00,218.66,218.7,218.31,218.59,93633.0,213.2803,213.3193,212.9389,213.2121,93633.0
2022-03-22 11:50:00,218.61,218.69,218.23,218.28,100691.0,213.2316,213.3096,212.8609,212.9097,100691.0
2022-03-22 12:00:00,218.29,218.48,217.95,218.4,78849.0,212.9194,213.1048,212.5878,213.0267,78849.0
2022-03-22 12:10:00,218.45,218.48,217.91,218.11,58298.0,213.0755,213.1048,212.5488,212.7439,58298.0
2022-03-22 12:20:00,218.12,218.13,217.52,217.54,51287.0,212.7536,212.7634,212.1684,212.1879,51287.0
2022-03-22 12:30:00,217.55,217.7,217.17,217.59,74775.0,212.1976,212.3439,211.827,212.2367,74775.0
2022-03-22 12:40:00,217.62,217.74,217.18,217.36,46087.0,212.2659,212.383,211.8367,212.0123,46087.0
2022-03-22 12:50:00,217.39,217.95,217.39,217.86,52917.0,212.0416,212.5878,212.0416,212.5,52917.0
2022-03-22 13:00:00,217.84,217.96,217.68,217.77,49398.0,212.4805,212.5976,212.3244,212.4122,49398.0
2022-03-22 13:10:00,217.75,218.1,217.65,217.91,49615.0,212.3927,212.7341,212.2952,212.5488,49615.0
2022-03-22 13:20:00,217.89,217.9,217.35,217.63,39966.0,212.5293,212.539,212.0026,212.2757,39966.0
2022-03-22 13:30:00,217.65,217.88,217.65,217.78,22029.0,212.2952,212.5195,212.2952,212.422,22029.0
2022-03-22 13:40:00,217.78,217.95,217.62,217.83,31670.0,212.422,212.5878,212.2659,212.4707,31670.0
2022-03-22 13:50:00,217.84,218.22,217.84,218.22,41549.0,212.4805,212.8512,212.4805,212.8512,41549.0
2022-03-22 14:00:00,218.23,218.25,217.84,218.02,60526.0,212.8609,212.8804,212.4805,212.6561,60526.0
2022-03-22 14:10:00,218.0,218.36,217.92,218.35,50594.0,212.6366,212.9877,212.5585,212.978,50594.0
2022-03-22 14:20:00,218.35,218.35,217.43,217.77,66198.0,212.978,212.978,212.0806,212.4122,66198.0
2022-03-22 14:30:00,217.72,218.03,217.56,217.69,86912.0,212.3635,212.6658,212.2074,212.3342,86912.0
2022-03-22 14:40:00,217.69,217.7,217.28,217.4,61808.0,212.3342,212.3439,211.9343,212.0513,61808.0
2022-03-22 14:50:00,217.33,218.03,217.26,217.92,99980.0,211.9831,212.6658,211.9148,212.5585,99980.0
2022-03-22 15:00:00,217.92,218.13,217.7,217.99,134724.0,212.5585,212.7634,212.3439,212.6268,134724.0
2022-03-22 15:10:00,217.97,218.45,217.81,218.25,92695.0,212.6073,213.0755,212.4512,212.8804,92695.0
2022-03-22 15:20:00,218.23,218.25,217.86,217.99,93078.0,212.8609,212.8804,212.5,212.6268,93078.0
2022-03-22 15:30:00,218.0,218.43,217.86,218.25,132763.0,212.6366,213.056,212.5,212.8804,132763.0
2022-03-22 15:40:00,218.23,218.89,218.23,218.78,133729.0,212.8609,213.5047,212.8609,213.3974,133729.0
2022-03-22 15:50:00,218.73,218.94,218.03,218.51,345408.0,213.3486,213.5534,212.6658,213.134,345408.0
2022-03-23 09:30:00,215.3,216.61,215.16,215.56,242596.0,210.003,211.2808,209.8664,210.2566,242596.0
2022-03-23 09:40:00,215.52,215.81,215.08,215.47,68111.0,210.2176,210.5004,209.7884,210.1688,68111.0
2022-03-23 09:50:00,215.44,215.89,215.24,215.75,54979.0,210.1396,210.5785,209.9445,210.4419,54979.0
2022-03-23 10:00:00,215.7,216.33,215.34,215.94,78264.0,210.3932,211.0077,210.042,210.6272,78264.0
2022-03-23 10:10:00,215.95,216.3,215.6,216.01,50620.0,210.637,210.9784,210.2956,210.6955,50620.0
2022-03-23 10:20:00,215.93,216.22,215.68,215.86,42229.0,210.6175,210.9004,210.3736,210.5492,42229.0
2022-03-23 10:30:00,215.87,216.77,215.7,216.4,71042.0,210.559,211.4368,210.3932,211.0759,71042.0
2022-03-23 10:40:00,216.4,216.48,216.15,216.34,32291.0,211.0759,211.154,210.8321,211.0174,32291.0
2022-03-23 10:50:00,216.4,216.82,216.28,216.75,50921.0,211.0759,211.4856,210.9589,211.4173,50921.0
2022-03-23 11:00:00,216.77,217.29,216.6,216.66,54746.0,211.4368,211.944,211.271,211.3295,54746.0
2022-03-23 11:10:00,216.59,216.8,216.39,216.6,37656.0,211.2613,211.4661,211.0662,211.271,37656.0
2022-03-23 11:20:00,216.61,217.03,216.48,216.58,45443.0,211.2808,211.6904,211.154,211.2515,45443.0
2022-03-23 11:30:00,216.58,216.8,216.07,216.55,59538.0,211.2515,211.4661,210.7541,211.2222,59538.0
2022-03-23 11:40:00,216.57,216.7,215.86,216.0,57666.0,211.2417,211.3686,210.5492,210.6858,57666.0
2022-03-23 11:50:00,215.99,216.29,215.88,216.02,37536.0,210.676,210.9686,210.5687,210.7053,37536.0
2022-03-23 12:00:00,216.02,216.32,215.54,215.77,84807.0,210.7053,210.9979,210.2371,210.4614,84807.0
2022-03-23 12:10:00,215.81,215.86,215.28,215.84,55576.0,210.5004,210.5492,209.9835,210.5297,55576.0
2022-03-23 12:20:00,215.87,216.04,215.79,215.89,43878.0,210.559,210.7248,210.4809,210.5785,43878.0
2022-03-23 12:30:00,215.84,216.06,215.57,215.65,89089.0,210.5297,210.7443,210.2664,210.3444,89089.0
2022-03-23 12:40:00,215.61,215.69,215.17,215.21,37053.0,210.3054,210.3834,209.8762,209.9152,37053.0
2022-03-23 12:50:00,215.19,215.59,215.1,215.51,69611.0,209.8957,210.2859,209.8079,210.2078,69611.0
2022-03-23 13:00:00,215.53,215.66,215.15,215.45,39197.0,210.2273,210.3541,209.8567,210.1493,39197.0
2022-03-23 13:10:00,215.48,215.54,215.22,215.29,33892.0,210.1786,210.2371,209.925,209.9932,33892.0
2022-03-23 13:20:00,215.29,215.33,214.7,214.73,61802.0,209.9932,210.0323,209.4178,209.447,61802.0
2022-03-23 13:30:00,214.71,215.05,214.51,214.78,51086.0,209.4275,209.7591,209.2324,209.4958,51086.0
2022-03-23 13:40:00,214.77,214.82,214.32,214.53,45158.0,209.486,209.5348,209.0471,209.2519,45158.0
2022-03-23 13:50:00,214.51,215.0,214.43,214.9,65750.0,209.2324,209.7104,209.1544,209.6128,65750.0
2022-03-23 14:00:00,214.9,214.92,214.6,214.74,81534.0,209.6128,209.6323,209.3202,209.4568,81534.0
2022-03-23 14:10:00,214.75,214.75,214.2,214.58,64409.0,209.4665,209.4665,208.9301,209.3007,64409.0
2022-03-23 14:20:00,214.56,215.03,214.4,214.97,73695.0,209.2812,209.7396,209.1251,209.6811,73695.0
2022-03-23 14:30:00,214.95,215.25,214.83,215.25,50455.0,209.6616,209.9542,209.5446,209.9542,50455.0
2022-03-23 14:40:00,215.27,215.36,215.06,215.31,40018.0,209.9737,210.0615,209.7689,210.0127,40018.0
2022-03-23 14:50:00,215.3,215.34,214.83,214.83,48002.0,210.003,210.042,209.5446,209.5446,48002.0
2022-03-23 15:00:00,214.84,215.04,214.46,214.49,77425.0,209.5543,209.7494,209.1837,209.2129,77425.0
2022-03-23 15:10:00,214.47,214.95,214.44,214.74,94478.0,209.1934,209.6616,209.1642,209.4568,94478.0
2022-03-23 15:20:00,214.76,215.32,214.68,215.26,78743.0,209.4763,210.0225,209.3982,209.964,78743.0
2022-03-23 15:30:00,215.26,215.45,214.86,214.89,87324.0,209.964,210.1493,209.5738,209.6031,87324.0
2022-03-23 15:40:00,214.87,215.43,214.59,215.03,129521.0,209.5836,210.1298,209.3105,209.7396,129521.0
2022-03-23 15:50:00,215.07,215.13,214.58,214.59,248662.0,209.7787,209.8372,209.3007,209.3105,248662.0
2022-03-24 09:30:00,214.99,215.8,214.3,214.38,128697.0,209.7006,210.4907,209.0276,209.1056,128697.0
2022-03-24 09:40:00,214.33,215.26,214.0,215.01,68765.0,209.0569,209.964,208.735,209.7201,68765.0
2022-03-24 09:50:00,214.91,215.41,214.66,215.22,39898.0,209.6226,210.1103,209.3787,209.925,39898.0
2022-03-24 10:00:00,215.38,215.62,215.21,215.42,50300.0,210.081,210.3151,209.9152,210.12,50300.0
2022-03-24 10:10:00,215.4,215.43,214.6,214.73,56254.0,210.1005,210.1298,209.3202,209.447,56254.0
2022-03-24 10:20:00,214.81,215.04,214.46,214.48,38722.0,209.5251,209.7494,209.1837,209.2032,38722.0
2022-03-24 10:30:00,214.48,215.12,214.35,214.92,65086.0,209.2032,209.8274,209.0764,209.6323,65086.0
2022-03-24 10:40:00,214.98,215.34,214.64,215.3,44272.0,209.6909,210.042,209.3592,210.003,44272.0
2022-03-24 10:50:00,215.27,215.64,214.92,214.98,39695.0,209.9737,210.3346,209.6323,209.6909,39695.0
2022-03-24 11:00:00,214.94,215.79,214.88,215.36,50041.0,209.6519,210.4809,209.5933,210.0615,50041.0
2022-03-24 11:10:00,215.29,215.73,215.17,215.71,36687.0,209.9932,210.4224,209.8762,210.4029,36687.0
2022-03-24 11:20:00,215.8,216.39,215.65,216.23,35770.0,210.4907,211.0662,210.3444,210.9101,35770.0
2022-03-24 11:30:00,216.28,216.53,216.03,216.11,25865.0,210.9589,211.2027,210.715,210.7931,25865.0
2022-03-24 11:40:00,216.12,216.3,216.03,216.15,39938.0,210.8028,210.9784,210.715,210.8321,39938.0
2022-03-24 11:50:00,216.07,216.3,215.97,216.25,18564.0,210.7541,210.9784,210.6565,210.9296,18564.0
2022-03-24 12:00:00,216.21,216.32,215.66,215.71,34530.0,210.8906,210.9979,210.3541,210.4029,34530.0
2022-03-24 12:10:00,215.7,216.08,215.66,215.87,33328.0,210.3932,210.7638,210.3541,210.559,33328.0
2022-03-24 12:20:00,215.83,216.14,215.53,215.73,27892.0,210.52,210.8223,210.2273,210.4224,27892.0
2022-03-24 12:30:00,215.68,215.89,215.4,215.86,27357.0,210.3736,210.5785,210.1005,210.5492,27357.0
2022-03-24 12:40:00,215.79,215.85,215.35,215.36,27034.0,210.4809,210.5395,210.0518,210.0615,27034.0
2022-03-24 12:50:00,215.36,215.41,215.06,215.06,53571.0,210.0615,210.1103,209.7689,209.7689,53571.0
2022-03-24 13:00:00,215.05,215.33,214.82,215.26,81850.0,209.7591,210.0323,209.5348,209.964,81850.0
2022-03-24 13:10:00,215.28,215.44,215.11,215.37,45512.0,209.9835,210.1396,209.8177,210.0713,45512.0
2022-03-24 13:20:00,215.34,215.85,215.33,215.65,37318.0,210.042,210.5395,210.0323,210.3444,37318.0
2022-03-24 13:30:00,215.65,215.9,215.46,215.89,54474.0,210.3444,210.5882,210.1591,210.5785,54474.0
2022-03-24 13:40:00,215.87,216.39,215.85,216.27,37135.0,210.559,211.0662,210.5395,210.9491,37135.0
2022-03-24 13:50:00,216.21,216.3,215.94,215.94,36947.0,210.8906,210.9784,210.6272,210.6272,36947.0
2022-03-24 14:00:00,215.96,216.47,215.94,216.21,28122.0,210.6468,211.1442,210.6272,210.8906,28122.0
2022-03-24 14:10:00,216.22,216.36,215.93,216.3,41646.0,210.9004,211.0369,210.6175,210.9784,41646.0
2022-03-24 14:20:00,216.29,216.43,215.98,216.39,34145.0,210.9686,211.1052,210.6663,211.0662,34145.0
2022-03-24 14:30:00,216.4,216.49,216.19,216.28,42555.0,211.0759,211.1637,210.8711,210.9589,42555.0
2022-03-24 14:40:00,216.28,216.4,216.07,216.21,29082.0,210.9589,211.0759,210.7541,210.8906,29082.0
2022-03-24 14:50:00,216.21,216.47,216.15,216.28,38595.0,210.8906,211.1442,210.8321,210.9589,38595.0
2022-03-24 15:00:00,216.26,216.49,216.12,216.44,43386.0,210.9394,211.1637,210.8028,211.1149,43386.0
2022-03-24 15:10:00,216.45,216.69,216.39,216.69,35457.0,211.1247,211.3588,211.0662,211.3588,35457.0
2022-03-24 15:20:00,216.7,217.57,216.69,217.46,130063.0,211.3686,212.2171,211.3588,212.1099,130063.0
2022-03-24 15:30:00,217.46,217.46,217.04,217.16,107125.0,212.1099,212.1099,211.7002,211.8172,107125.0
2022-03-24 15:40:00,217.16,217.56,217.14,217.49,145362.0,211.8172,212.2074,211.7977,212.1391,145362.0
2022-03-24 15:50:00,217.48,217.66,217.15,217.19,335034.0,212.1294,212.3049,211.8075,211.8465,335034.0
2022-03-25 09:30:00,218.42,218.76,217.32,217.67,193891.0,213.0462,213.3779,211.9733,212.3147,193891.0
2022-03-25 09:40:00,217.69,218.2,217.23,217.95,63484.0,212.3342,212.8316,211.8855,212.5878,63484.0
2022-03-25 09:50:00,217.94,218.62,217.94,218.25,56925.0,212.578,213.2413,212.578,212.8804,56925.0
2022-03-25 10:00:00,218.31,218.36,217.71,218.12,61512.0,212.9389,212.9877,212.3537,212.7536,61512.0
2022-03-25 10:10:00,218.09,218.45,217.95,218.35,42971.0,212.7244,213.0755,212.5878,212.978,42971.0
2022-03-25 10:20:00,218.33,218.65,218.13,218.29,65182.0,212.9584,213.2706,212.7634,212.9194,65182.0
2022-03-25 10:30:00,218.31,218.93,218.3,218.62,52211.0,212.9389,213.5437,212.9292,213.2413,52211.0
2022-03-25 10:40:00,218.59,218.84,218.33,218.33,48055.0,213.2121,213.4559,212.9584,212.9584,48055.0
2022-03-25 10:50:00,218.41,218.49,217.97,218.25,38904.0,213.0365,213.1145,212.6073,212.8804,38904.0
2022-03-25 11:00:00,218.29,218.35,216.94,217.03,72318.0,212.9194,212.978,211.6026,211.6904,72318.0
2022-03-25 11:10:00,217.06,217.12,216.62,216.88,69388.0,211.7197,211.7782,211.2905,211.5441,69388.0
2022-03-25 11:20:00,216.94,216.94,215.68,216.03,62656.0,211.6026,211.6026,210.3736,210.715,62656.0
2022-03-25 11:30:00,216.01,216.57,215.87,216.47,62974.0,210.6955,211.2417,210.559,211.1442,62974.0
2022-03-25 11:40:00,216.53,217.33,216.45,216.64,54707.0,211.2027,211.9831,211.1247,211.31,54707.0
2022-03-25 11:50:00,216.64,216.94,216.19,216.76,42385.0,211.31,211.6026,210.8711,211.4271,42385.0
2022-03-25 12:00:00,216.73,217.43,216.69,217.28,38487.0,211.3978,212.0806,211.3588,211.9343,38487.0
2022-03-25 12:10:00,217.3,217.67,217.27,217.56,59772.0,211.9538,212.3147,211.9245,212.2074,59772.0
2022-03-25 12:20:00,217.55,217.79,217.31,217.72,33476.0,212.1976,212.4317,211.9635,212.3635,33476.0
2022-03-25 12:30:00,217.66,217.73,217.09,217.18,41221.0,212.3049,212.3732,211.749,211.8367,41221.0
2022-03-25 12:40:00,217.23,217.58,217.1,217.53,25802.0,211.8855,212.2269,211.7587,212.1781,25802.0
2022-03-25 12:50:00,217.53,217.82,217.33,217.75,23295.0,212.1781,212.461,211.9831,212.3927,23295.0
2022-03-25 13:00:00,217.77,217.78,217.4,217.53,20908.0,212.4122,212.422,212.0513,212.1781,20908.0
2022-03-25 13:10:00,217.51,218.06,217.31,217.98,27122.0,212.1586,212.6951,211.9635,212.6171,27122.0
2022-03-25 13:20:00,218.0,218.11,217.42,217.58,25816.0,212.6366,212.7439,212.0708,212.2269,25816.0
2022-03-25 13:30:00,217.58,217.77,217.33,217.33,22903.0,212.2269,212.4122,211.9831,211.9831,22903.0
2022-03-25 13:40:00,217.33,217.56,217.17,217.46,25265.0,211.9831,212.2074,211.827,212.1099,25265.0
2022-03-25 13:50:00,217.48,217.73,217.33,217.72,22377.0,212.1294,212.3732,211.9831,212.3635,22377.0
2022-03-25 14:00:00,217.71,217.76,217.45,217.57,50091.0,212.3537,212.4025,212.1001,212.2171,50091.0
2022-03-25 14:10:00,217.59,217.88,217.41,217.75,66186.0,212.2367,212.5195,212.0611,212.3927,66186.0
2022-03-25 14:20:00,217.74,217.79,217.37,217.62,70916.0,212.383,212.4317,212.0221,212.2659,70916.0
2022-03-25 14:30:00,217.63,217.89,217.46,217.78,36676.0,212.2757,212.5293,212.1099,212.422,36676.0
2022-03-25 14:40:00,217.77,218.06,217.64,217.9,41118.0,212.4122,212.6951,212.2854,212.539,41118.0
2022-03-25 14:50:00,217.93,218.25,217.89,218.19,34022.0,212.5683,212.8804,212.5293,212.8219,34022.0
2022-03-25 15:00:00,218.19,218.29,217.82,217.95,35894.0,212.8219,212.9194,212.461,212.5878,35894.0
2022-03-25 15:10:00,218.0,218.3,217.87,217.95,36706.0,212.6366,212.9292,212.5098,212.5878,36706.0
2022-03-25 15:20:00,217.9,217.94,217.25,217.25,53901.0,212.539,212.578,211.905,211.905,53901.0
2022-03-25 15:30:00,217.26,217.42,216.99,217.27,61136.0,211.9148,212.0708,211.6514,211.9245,61136.0
2022-03-25 15:40:00,217.33,218.12,217.33,218.02,64727.0,211.9831,212.7536,211.9831,212.6561,64727.0
2022-03-25 15:50:00,218.06,218.7,217.83,218.31,248794.0,212.6951,213.3193,212.4707,212.9389,248794.0
2022-03-28 09:30:00,218.5,219.7,217.62,219.52,199414.0,213.1243,214.2947,212.2659,214.1192,199414.0
2022-03-28 09:40:00,219.44,219.72,219.02,219.25,44988.0,214.0411,214.3143,213.6315,213.8558,44988.0
2022-03-28 09:50:00,219.41,220.16,219.41,220.09,127498.0,214.0119,214.7434,214.0119,214.6751,127498.0
2022-03-28 10:00:00,220.09,220.11,219.35,219.68,78912.0,214.6751,214.6947,213.9534,214.2752,78912.0
2022-03-28 10:10:00,219.71,219.76,218.65,218.86,97662.0,214.3045,214.3533,213.2706,213.4754,97662.0
2022-03-28 10:20:00,218.96,218.97,218.1,218.72,46740.0,213.5729,213.5827,212.7341,213.3389,46740.0
2022-03-28 10:30:00,218.8,218.84,217.95,218.06,51955.0,213.4169,213.4559,212.5878,212.6951,51955.0
2022-03-28 10:40:00,218.07,218.93,217.94,218.79,48386.0,212.7048,213.5437,212.578,213.4071,48386.0
2022-03-28 10:50:00,218.77,219.05,218.6,218.97,41259.0,213.3876,213.6607,213.2218,213.5827,41259.0
2022-03-28 11:00:00,218.98,219.17,218.39,218.8,86883.0,213.5925,213.7778,213.017,213.4169,86883.0
2022-03-28 11:10:00,218.8,219.2,218.7,218.9,42000.0,213.4169,213.807,213.3193,213.5144,42000.0
2022-03-28 11:20:00,218.91,219.05,218.56,219.04,35941.0,213.5242,213.6607,213.1828,213.651,35941.0
2022-03-28 11:30:00,219.08,219.11,217.89,218.0,54176.0,213.69,213.7193,212.5293,212.6366,54176.0
2022-03-28 11:40:00,218.03,218.19,217.77,217.77,37191.0,212.6658,212.8219,212.4122,212.4122,37191.0
2022-03-28 11:50:00,217.78,218.18,217.6,217.81,30387.0,212.422,212.8121,212.2464,212.4512,30387.0
2022-03-28 12:00:00,217.78,218.05,217.6,217.74,27634.0,212.422,212.6853,212.2464,212.383,27634.0
2022-03-28 12:10:00,217.73,217.96,217.51,217.72,30695.0,212.3732,212.5976,212.1586,212.3635,30695.0
2022-03-28 12:20:00,217.74,217.92,217.62,217.74,30820.0,212.383,212.5585,212.2659,212.383,30820.0
2022-03-28 12:30:00,217.69,217.93,217.63,217.87,26266.0,212.3342,212.5683,212.2757,212.5098,26266.0
2022-03-28 12:40:00,217.92,218.13,217.76,217.97,42941.0,212.5585,212.7634,212.4025,212.6073,42941.0
2022-03-28 12:50:00,217.92,218.32,217.9,218.14,35451.0,212.5585,212.9487,212.539,212.7731,35451.0
2022-03-28 13:00:00,218.13,218.38,218.1,218.31,38900.0,212.7634,213.0072,212.7341,212.9389,38900.0
2022-03-28 13:10:00,218.26,218.49,218.22,218.41,13729.0,212.8902,213.1145,212.8512,213.0365,13729.0
2022-03-28 13:20:00,218.45,218.97,218.45,218.87,43082.0,213.0755,213.5827,213.0755,213.4852,43082.0
2022-03-28 13:30:00,218.79,218.89,218.43,218.78,35969.0,213.4071,213.5047,213.056,213.3974,35969.0
2022-03-28 13:40:00,218.83,218.84,218.59,218.73,22381.0,213.4461,213.4559,213.2121,213.3486,22381.0
2022-03-28 13:50:00,218.7,218.78,218.52,218.59,24125.0,213.3193,213.3974,213.1438,213.2121,24125.0
2022-03-28 14:00:00,218.54,218.87,218.43,218.84,25054.0,213.1633,213.4852,213.056,213.4559,25054.0
2022-03-28 14:10:00,218.86,218.94,218.59,218.62,62081.0,213.4754,213.5534,213.2121,213.2413,62081.0
2022-03-28 14:20:00,218.63,218.93,218.54,218.86,33326.0,213.2511,213.5437,213.1633,213.4754,33326.0
2022-03-28 14:30:00,218.87,218.92,218.69,218.72,18722.0,213.4852,213.5339,213.3096,213.3389,18722.0
2022-03-28 14:40:00,218.74,219.1,218.62,218.99,41012.0,213.3584,213.7095,213.2413,213.6022,41012.0
2022-03-28 14:50:00,219.06,219.76,219.06,219.76,73571.0,213.6705,214.3533,213.6705,214.3533,73571.0
2022-03-28 15:00:00,219.74,219.94,219.56,219.86,51311.0,214.3338,214.5288,214.1582,214.4508,51311.0
2022-03-28 15:10:00,219.84,219.95,219.59,219.67,41331.0,214.4313,214.5386,214.1874,214.2655,41331.0
2022-03-28 15:20:00,219.65,220.08,219.65,219.97,58907.0,214.246,214.6654,214.246,214.5581,58907.0
2022-03-28 15:30:00,219.95,220.55,219.94,220.29,111364.0,214.5386,215.1238,214.5288,214.8702,111364.0
2022-03-28 15:40:00,220.31,220.75,220.3,220.57,149767.0,214.8897,215.3189,214.88,215.1433,149767.0
2022-03-28 15:50:00,220.56,220.98,220.13,220.77,261888.0,215.1336,215.5433,214.7142,215.3384,261888.0
2022-03-29 09:30:00,224.84,227.59,224.43,226.96,480760.0,219.3083,221.9906,218.9084,221.3761,480760.0
2022-03-29 09:40:00,226.86,226.87,225.04,225.8,197827.0,221.2786,221.2883,219.5034,220.2447,197827.0
2022-03-29 09:50:00,225.7,226.06,225.02,225.49,98876.0,220.1471,220.4983,219.4839,219.9423,98876.0
2022-03-29 10:00:00,225.51,225.89,225.09,225.42,114293.0,219.9618,220.3325,219.5521,219.874,114293.0
2022-03-29 10:10:00,225.46,225.56,223.89,223.94,141899.0,219.913,220.0106,218.3817,218.4304,141899.0
2022-03-29 10:20:00,223.89,225.36,223.78,225.32,77922.0,218.3817,219.8155,218.2744,219.7765,77922.0
2022-03-29 10:30:00,225.34,225.55,225.01,225.09,88399.0,219.796,220.0008,219.4741,219.5521,88399.0
2022-03-29 10:40:00,225.07,225.41,224.71,225.15,95728.0,219.5326,219.8643,219.1815,219.6107,95728.0
2022-03-29 10:50:00,225.2,225.31,224.67,224.67,66327.0,219.6594,219.7667,219.1425,219.1425,66327.0
2022-03-29 11:00:00,224.73,224.87,224.45,224.68,63227.0,219.201,219.3375,218.9279,219.1522,63227.0
2022-03-29 11:10:00,224.66,225.3,224.6,225.23,73673.0,219.1327,219.757,219.0742,219.6887,73673.0
2022-03-29 11:20:00,225.24,226.18,224.85,226.15,91964.0,219.6984,220.6153,219.318,220.5861,91964.0
2022-03-29 11:30:00,226.14,226.71,226.01,226.18,119344.0,220.5763,221.1323,220.4495,220.6153,119344.0
2022-03-29 11:40:00,226.18,226.89,226.09,226.89,81840.0,220.6153,221.3078,220.5275,221.3078,81840.0
2022-03-29 11:50:00,226.88,227.18,226.56,227.02,110859.0,221.2981,221.5907,220.986,221.4346,110859.0
2022-03-29 12:00:00,227.03,227.36,226.74,226.83,99501.0,221.4444,221.7663,221.1615,221.2493,99501.0
2022-03-29 12:10:00,226.87,226.95,226.46,226.94,90590.0,221.2883,221.3664,220.8884,221.3566,90590.0
2022-03-29 12:20:00,226.92,226.96,226.47,226.51,55175.0,221.3371,221.3761,220.8982,220.9372,55175.0
2022-03-29 12:30:00,226.49,226.55,226.02,226.04,63610.0,220.9177,220.9762,220.4593,220.4788,63610.0
2022-03-29 12:40:00,226.06,227.13,225.95,227.05,61999.0,220.4983,221.5419,220.391,221.4639,61999.0
2022-03-29 12:50:00,227.1,227.12,226.72,226.95,92555.0,221.5127,221.5322,221.142,221.3664,92555.0
2022-03-29 13:00:00,226.97,227.17,226.61,226.65,86953.0,221.3859,221.581,221.0347,221.0738,86953.0
2022-03-29 13:10:00,226.7,227.09,226.58,226.92,89100.0,221.1225,221.5029,221.0055,221.3371,89100.0
2022-03-29 13:20:00,226.91,227.14,226.66,227.0,121664.0,221.3274,221.5517,221.0835,221.4151,121664.0
2022-03-29 13:30:00,226.99,227.35,226.8,227.35,113633.0,221.4054,221.7565,221.2201,221.7565,113633.0
2022-03-29 13:40:00,227.35,228.13,227.34,227.91,118340.0,221.7565,222.5173,221.7468,222.3028,118340.0
2022-03-29 13:50:00,227.87,228.07,227.68,227.87,91586.0,222.2637,222.4588,222.0784,222.2637,91586.0
2022-03-29 14:00:00,227.91,228.01,227.58,227.61,65380.0,222.3028,222.4003,221.9809,222.0101,65380.0
2022-03-29 14:10:00,227.62,227.68,227.26,227.3,56917.0,222.0199,222.0784,221.6687,221.7078,56917.0
2022-03-29 14:20:00,227.28,227.68,227.11,227.68,59583.0,221.6883,222.0784,221.5224,222.0784,59583.0
2022-03-29 14:30:00,227.68,228.02,227.56,227.89,76601.0,222.0784,222.41,221.9614,222.2832,76601.0
2022-03-29 14:40:00,227.88,228.34,227.75,228.19,69904.0,222.2735,222.7222,222.1467,222.5759,69904.0
2022-03-29 14:50:00,228.19,228.41,228.02,228.18,64898.0,222.5759,222.7905,222.41,222.5661,64898.0
2022-03-29 15:00:00,228.18,228.79,228.05,228.7,88528.0,222.5661,223.1611,222.4393,223.0733,88528.0
2022-03-29 15:10:00,228.71,228.81,228.26,228.48,88380.0,223.0831,223.1806,222.6441,222.8587,88380.0
2022-03-29 15:20:00,228.48,228.6,227.88,228.09,101703.0,222.8587,222.9758,222.2735,222.4783,101703.0
2022-03-29 15:30:00,228.1,228.37,227.87,227.93,109753.0,222.4881,222.7514,222.2637,222.3223,109753.0
2022-03-29 15:40:00,227.95,228.48,227.73,228.34,148090.0,222.3418,222.8587,222.1272,222.7222,148090.0
2022-03-29 15:50:00,228.35,228.39,227.64,228.21,342217.0,222.7319,222.7709,222.0394,222.5954,342217.0
2022-03-30 09:30:00,225.84,225.93,224.58,225.03,331840.0,220.2837,220.3715,219.0547,219.4936,331840.0
2022-03-30 09:40:00,224.99,225.84,224.11,224.7,164679.0,219.4546,220.2837,218.5962,219.1717,164679.0
2022-03-30 09:50:00,224.73,225.76,224.54,225.08,141030.0,219.201,220.2056,219.0157,219.5424,141030.0
2022-03-30 10:00:00,225.09,225.86,224.76,225.37,101685.0,219.5521,220.3032,219.2303,219.8252,101685.0
2022-03-30 10:10:00,225.43,226.16,224.61,224.67,111605.0,219.8838,220.5958,219.0839,219.1425,111605.0
2022-03-30 10:20:00,224.65,225.17,224.59,224.92,122631.0,219.123,219.6302,219.0644,219.3863,122631.0
2022-03-30 10:30:00,224.92,225.08,224.42,225.08,81884.0,219.3863,219.5424,218.8986,219.5424,81884.0
2022-03-30 10:40:00,225.07,225.07,224.55,224.85,85315.0,219.5326,219.5326,219.0254,219.318,85315.0
2022-03-30 10:50:00,224.84,224.95,224.17,224.27,122425.0,219.3083,219.4156,218.6548,218.7523,122425.0
2022-03-30 11:00:00,224.25,224.57,224.12,224.36,70077.0,218.7328,219.0449,218.606,218.8401,70077.0
2022-03-30 11:10:00,224.35,224.75,223.95,224.69,67920.0,218.8303,219.2205,218.4402,219.162,67920.0
2022-03-30 11:20:00,224.69,224.83,224.43,224.62,79142.0,219.162,219.2985,218.9084,219.0937,79142.0
2022-03-30 11:30:00,224.63,224.94,224.28,224.47,70272.0,219.1035,219.4058,218.7621,218.9474,70272.0
2022-03-30 11:40:00,224.49,224.58,224.19,224.4,49661.0,218.9669,219.0547,218.6743,218.8791,49661.0
2022-03-30 11:50:00,224.4,224.63,224.12,224.62,48467.0,218.8791,219.1035,218.606,219.0937,48467.0
2022-03-30 12:00:00,224.62,225.23,224.53,224.62,46481.0,219.0937,219.6887,219.0059,219.0937,46481.0
2022-03-30 12:10:00,224.61,224.84,224.41,224.76,68215.0,219.0839,219.3083,218.8889,219.2303,68215.0
2022-03-30 12:20:00,224.77,225.15,224.65,225.09,43198.0,219.24,219.6107,219.123,219.5521,43198.0
2022-03-30 12:30:00,225.09,225.39,225.01,225.37,49592.0,219.5521,219.8448,219.4741,219.8252,49592.0
2022-03-30 12:40:00,225.41,225.64,224.99,225.08,64902.0,219.8643,220.0886,219.4546,219.5424,64902.0
2022-03-30 12:50:00,225.07,225.1,224.87,224.93,43727.0,219.5326,219.5619,219.3375,219.3961,43727.0
2022-03-30 13:00:00,224.92,225.08,224.73,224.84,52212.0,219.3863,219.5424,219.201,219.3083,52212.0
2022-03-30 13:10:00,224.89,224.95,224.67,224.81,38770.0,219.3571,219.4156,219.1425,219.279,38770.0
2022-03-30 13:20:00,224.81,224.84,224.45,224.76,43168.0,219.279,219.3083,218.9279,219.2303,43168.0
2022-03-30 13:30:00,224.73,224.75,224.15,224.25,55018.0,219.201,219.2205,218.6353,218.7328,55018.0
2022-03-30 13:40:00,224.22,224.22,223.01,223.28,192796.0,218.7035,218.7035,217.5233,217.7867,192796.0
2022-03-30 13:50:00,223.31,223.53,223.1,223.31,63080.0,217.8159,218.0305,217.6111,217.8159,63080.0
2022-03-30 14:00:00,223.32,223.77,223.28,223.66,67916.0,217.8257,218.2646,217.7867,218.1573,67916.0
2022-03-30 14:10:00,223.65,223.76,223.46,223.55,49109.0,218.1476,218.2549,217.9622,218.05,49109.0
2022-03-30 14:20:00,223.6,223.73,223.35,223.45,47398.0,218.0988,218.2256,217.8549,217.9525,47398.0
2022-03-30 14:30:00,223.4,223.95,223.34,223.8,45355.0,217.9037,218.4402,217.8452,218.2939,45355.0
2022-03-30 14:40:00,223.82,223.88,223.19,223.25,62091.0,218.3134,218.3719,217.6989,217.7574,62091.0
2022-03-30 14:50:00,223.24,223.73,223.2,223.53,43390.0,217.7476,218.2256,217.7086,218.0305,43390.0
2022-03-30 15:00:00,223.46,223.74,223.37,223.46,47644.0,217.9622,218.2353,217.8744,217.9622,47644.0
2022-03-30 15:10:00,223.47,223.53,223.02,223.31,68430.0,217.972,218.0305,217.5331,217.8159,68430.0
2022-03-30 15:20:00,223.3,223.41,222.73,223.25,91692.0,217.8062,217.9135,217.2502,217.7574,91692.0
2022-03-30 15:30:00,223.26,223.83,223.21,223.64,104344.0,217.7672,218.3231,217.7184,218.1378,104344.0
2022-03-30 15:40:00,223.66,224.05,223.44,223.72,136914.0,218.1573,218.5377,217.9427,218.2158,136914.0
2022-03-30 15:50:00,223.78,224.05,223.28,223.95,288611.0,218.2744,218.5377,217.7867,218.4402,288611.0
2022-03-31 09:30:00,223.91,224.15,223.0,223.17,262325.0,218.4012,218.6353,217.5136,217.6794,262325.0
2022-03-31 09:40:00,223.15,223.27,222.33,223.0,125276.0,217.6599,217.7769,216.86,217.5136,125276.0
2022-03-31 09:50:00,222.98,223.02,222.15,222.41,98193.0,217.494,217.5331,216.6845,216.9381,98193.0
2022-03-31 10:00:00,222.33,222.41,221.22,221.24,150635.0,216.86,216.9381,215.7773,215.7969,150635.0
2022-03-31 10:10:00,221.2,221.28,220.44,220.73,165460.0,215.7578,215.8359,215.0165,215.2994,165460.0
2022-03-31 10:20:00,220.76,221.13,220.65,221.06,107284.0,215.3287,215.6896,215.2214,215.6213,107284.0
2022-03-31 10:30:00,221.0,221.89,221.0,221.84,103809.0,215.5628,216.4309,215.5628,216.3821,103809.0
2022-03-31 10:40:00,221.84,222.37,221.54,222.33,63853.0,216.3821,216.8991,216.0895,216.86,63853.0
2022-03-31 10:50:00,222.29,223.67,222.28,223.42,85747.0,216.821,218.1671,216.8113,217.9232,85747.0
2022-03-31 11:00:00,223.43,224.1,223.42,224.05,78916.0,217.933,218.5865,217.9232,218.5377,78916.0
2022-03-31 11:10:00,224.02,224.14,223.61,223.87,87035.0,218.5085,218.6255,218.1085,218.3621,87035.0
2022-03-31 11:20:00,223.84,223.95,223.31,223.31,103954.0,218.3329,218.4402,217.8159,217.8159,103954.0
2022-03-31 11:30:00,223.33,223.37,223.01,223.1,102301.0,217.8354,217.8744,217.5233,217.6111,102301.0
2022-03-31 11:40:00,223.12,223.69,223.09,223.69,67049.0,217.6306,218.1866,217.6013,218.1866,67049.0
2022-03-31 11:50:00,223.68,223.74,223.05,223.46,96269.0,218.1768,218.2353,217.5623,217.9622,96269.0
2022-03-31 12:00:00,223.42,223.7,223.25,223.29,59779.0,217.9232,218.1963,217.7574,217.7964,59779.0
2022-03-31 12:10:00,223.27,223.69,223.18,223.48,68148.0,217.7769,218.1866,217.6891,217.9817,68148.0
2022-03-31 12:20:00,223.47,223.66,223.27,223.66,52613.0,217.972,218.1573,217.7769,218.1573,52613.0
2022-03-31 12:30:00,223.67,223.81,223.13,223.62,67909.0,218.1671,218.3036,217.6404,218.1183,67909.0
2022-03-31 12:40:00,223.6,223.78,223.45,223.59,49160.0,218.0988,218.2744,217.9525,218.089,49160.0
2022-03-31 12:50:00,223.58,223.64,223.41,223.53,60924.0,218.0793,218.1378,217.9135,218.0305,60924.0
2022-03-31 13:00:00,223.53,223.8,223.41,223.51,47721.0,218.0305,218.2939,217.9135,218.011,47721.0
2022-03-31 13:10:00,223.52,223.96,223.41,223.92,53919.0,218.0208,218.4499,217.9135,218.4109,53919.0
2022-03-31 13:20:00,223.93,224.1,223.84,224.09,49662.0,218.4207,218.5865,218.3329,218.5767,49662.0
2022-03-31 13:30:00,224.08,224.24,224.01,224.19,51855.0,218.567,218.723,218.4987,218.6743,51855.0
2022-03-31 13:40:00,224.18,224.48,224.16,224.27,53543.0,218.6645,218.9571,218.645,218.7523,53543.0
2022-03-31 13:50:00,224.31,224.67,224.28,224.38,84503.0,218.7913,219.1425,218.7621,218.8596,84503.0
2022-03-31 14:00:00,224.37,224.52,224.16,224.51,72897.0,218.8498,218.9962,218.645,218.9864,72897.0
2022-03-31 14:10:00,224.51,224.71,224.32,224.32,86656.0,218.9864,219.1815,218.8011,218.8011,86656.0
2022-03-31 14:20:00,224.31,224.72,224.28,224.7,69710.0,218.7913,219.1912,218.7621,219.1717,69710.0
2022-03-31 14:30:00,224.7,224.96,224.41,224.95,63749.0,219.1717,219.4253,218.8889,219.4156,63749.0
2022-03-31 14:40:00,224.96,225.2,224.77,225.1,56888.0,219.4253,219.6594,219.24,219.5619,56888.0
2022-03-31 14:50:00,225.1,225.56,225.1,225.56,61133.0,219.5619,220.0106,219.5619,220.0106,61133.0
2022-03-31 15:00:00,225.56,225.92,225.54,225.74,84728.0,220.0106,220.3617,219.9911,220.1861,84728.0
2022-03-31 15:10:00,225.75,225.75,225.0,225.07,99138.0,220.1959,220.1959,219.4643,219.5326,99138.0
2022-03-31 15:20:00,225.06,225.06,224.76,224.98,83809.0,219.5229,219.5229,219.2303,219.4448,83809.0
2022-03-31 15:30:00,224.97,225.09,224.28,224.35,118657.0,219.4351,219.5521,218.7621,218.8303,118657.0
2022-03-31 15:40:00,224.36,224.51,223.61,223.61,199898.0,218.8401,218.9864,218.1085,218.1085,199898.0
2022-03-31 15:50:00,223.64,224.1,221.0,222.31,1194634.0,218.1378,218.5865,215.5628,216.8405,1194634.0
2022-04-01 09:30:00,223.08,224.5,222.23,223.44,324526.0,217.5916,218.9766,216.7625,217.9427,324526.0
2022-04-01 09:40:00,223.43,225.37,222.97,224.86,143788.0,217.933,219.8252,217.4843,219.3278,143788.0
2022-04-01 09:50:00,224.74,225.18,223.96,224.35,100089.0,219.2107,219.6399,218.4499,218.8303,100089.0
2022-04-01 10:00:00,224.27,224.65,223.6,224.56,110257.0,218.7523,219.123,218.0988,219.0352,110257.0
2022-04-01 10:10:00,224.7,225.19,224.59,224.69,86398.0,219.1717,219.6497,219.0644,219.162,86398.0
2022-04-01 10:20:00,224.71,224.89,224.47,224.87,48918.0,219.1815,219.3571,218.9474,219.3375,48918.0
2022-04-01 10:30:00,224.94,225.53,224.94,225.06,83954.0,219.4058,219.9813,219.4058,219.5229,83954.0
2022-04-01 10:40:00,225.05,225.14,224.59,225.06,47464.0,219.5131,219.6009,219.0644,219.5229,47464.0
2022-04-01 10:50:00,225.06,225.26,224.24,224.39,59963.0,219.5229,219.718,218.723,218.8694,59963.0
2022-04-01 11:00:00,224.36,225.2,224.3,225.01,66372.0,218.8401,219.6594,218.7816,219.4741,66372.0
2022-04-01 11:10:00,224.97,225.31,224.73,225.28,74674.0,219.4351,219.7667,219.201,219.7375,74674.0
2022-04-01 11:20:00,225.25,225.46,225.06,225.18,82294.0,219.7082,219.913,219.5229,219.6399,82294.0
2022-04-01 11:30:00,225.2,225.71,225.17,225.71,99794.0,219.6594,220.1569,219.6302,220.1569,99794.0
2022-04-01 11:40:00,225.66,226.13,225.64,225.8,154206.0,220.1081,220.5665,220.0886,220.2447,154206.0
2022-04-01 11:50:00,225.78,226.38,225.37,225.67,119076.0,220.2252,220.8104,219.8252,220.1179,119076.0
2022-04-01 12:00:00,225.66,225.68,224.99,225.25,55239.0,220.1081,220.1276,219.4546,219.7082,55239.0
2022-04-01 12:10:00,225.29,225.58,225.19,225.28,139335.0,219.7472,220.0301,219.6497,219.7375,139335.0
2022-04-01 12:20:00,225.25,225.63,225.21,225.4,41330.0,219.7082,220.0788,219.6692,219.8545,41330.0
2022-04-01 12:30:00,225.43,225.45,224.99,225.21,59110.0,219.8838,219.9033,219.4546,219.6692,59110.0
2022-04-01 12:40:00,225.19,225.43,225.08,225.38,46730.0,219.6497,219.8838,219.5424,219.835,46730.0
2022-04-01 12:50:00,225.37,225.38,225.03,225.16,107355.0,219.8252,219.835,219.4936,219.6204,107355.0
2022-04-01 13:00:00,225.17,225.39,225.05,225.06,36601.0,219.6302,219.8448,219.5131,219.5229,36601.0
2022-04-01 13:10:00,225.07,225.25,224.99,225.18,55898.0,219.5326,219.7082,219.4546,219.6399,55898.0
2022-04-01 13:20:00,225.16,225.46,224.89,225.28,40280.0,219.6204,219.913,219.3571,219.7375,40280.0
2022-04-01 13:30:00,225.28,225.84,225.25,225.82,46417.0,219.7375,220.2837,219.7082,220.2642,46417.0
2022-04-01 13:40:00,225.82,226.25,225.76,225.92,78934.0,220.2642,220.6836,220.2056,220.3617,78934.0
2022-04-01 13:50:00,225.93,226.05,225.81,225.94,45403.0,220.3715,220.4885,220.2544,220.3812,45403.0
2022-04-01 14:00:00,225.91,226.43,225.8,226.18,58611.0,220.352,220.8592,220.2447,220.6153,58611.0
2022-04-01 14:10:00,226.15,226.44,225.98,226.14,51999.0,220.5861,220.8689,220.4202,220.5763,51999.0
2022-04-01 14:20:00,226.12,226.43,225.97,226.43,57807.0,220.5568,220.8592,220.4105,220.8592,57807.0
2022-04-01 14:30:00,226.39,226.53,226.25,226.33,50214.0,220.8201,220.9567,220.6836,220.7616,50214.0
2022-04-01 14:40:00,226.34,226.63,226.29,226.34,57709.0,220.7714,221.0542,220.7226,220.7714,57709.0
2022-04-01 14:50:00,226.35,226.37,225.84,225.93,45688.0,220.7811,220.8006,220.2837,220.3715,45688.0
2022-04-01 15:00:00,225.88,226.22,225.86,225.92,52522.0,220.3227,220.6543,220.3032,220.3617,52522.0
2022-04-01 15:10:00,225.89,225.95,225.41,225.46,71977.0,220.3325,220.391,219.8643,219.913,71977.0
2022-04-01 15:20:00,225.46,225.65,225.23,225.6,58971.0,219.913,220.0984,219.6887,220.0496,58971.0
2022-04-01 15:30:00,225.59,225.74,224.99,225.15,85180.0,220.0398,220.1861,219.4546,219.6107,85180.0
2022-04-01 15:40:00,225.14,225.65,225.13,225.6,117006.0,219.6009,220.0984,219.5911,220.0496,117006.0
2022-04-01 15:50:00,225.68,226.56,225.64,226.36,381997.0,220.1276,220.986,220.0886,220.7909,381997.0
2022-04-04 09:30:00,225.76,227.0,224.96,226.06,220354.0,220.2056,221.4151,219.4253,220.4983,220354.0
2022-04-04 09:40:00,226.11,226.98,225.5,226.07,114760.0,220.547,221.3956,219.952,220.508,114760.0
2022-04-04 09:50:00,226.09,226.26,225.56,225.65,72078.0,220.5275,220.6933,220.0106,220.0984,72078.0
2022-04-04 10:00:00,225.72,227.08,225.61,226.96,186065.0,220.1666,221.4932,220.0593,221.3761,186065.0
2022-04-04 10:10:00,227.0,227.32,226.86,227.0,164007.0,221.4151,221.7273,221.2786,221.4151,164007.0
2022-04-04 10:20:00,227.05,227.25,226.93,227.24,92553.0,221.4639,221.659,221.3469,221.6492,92553.0
2022-04-04 10:30:00,227.21,227.82,227.09,227.71,115986.0,221.62,222.215,221.5029,222.1077,115986.0
2022-04-04 10:40:00,227.73,228.0,227.5,227.85,372743.0,222.1272,222.3905,221.9028,222.2442,372743.0
2022-04-04 10:50:00,227.83,228.21,227.77,228.04,206106.0,222.2247,222.5954,222.1662,222.4296,206106.0
2022-04-04 11:00:00,228.03,228.33,227.92,228.07,87778.0,222.4198,222.7124,222.3125,222.4588,87778.0
2022-04-04 11:10:00,228.02,228.35,227.95,228.31,123423.0,222.41,222.7319,222.3418,222.6929,123423.0
2022-04-04 11:20:00,228.28,228.99,228.23,228.77,354819.0,222.6636,223.3562,222.6149,223.1416,354819.0
2022-04-04 11:30:00,228.79,229.19,228.5,229.06,183247.0,223.1611,223.5513,222.8782,223.4245,183247.0
2022-04-04 11:40:00,229.05,229.19,228.95,228.98,79050.0,223.4147,223.5513,223.3172,223.3464,79050.0
2022-04-04 11:50:00,228.99,229.15,228.88,228.95,176774.0,223.3562,223.5122,223.2489,223.3172,176774.0
2022-04-04 12:00:00,228.97,229.24,228.93,229.02,94797.0,223.3367,223.6,223.2977,223.3854,94797.0
2022-04-04 12:10:00,229.02,229.04,228.42,228.5,325646.0,223.3854,223.405,222.8002,222.8782,325646.0
2022-04-04 12:20:00,228.53,228.9,228.43,228.85,131581.0,222.9075,223.2684,222.81,223.2196,131581.0
2022-04-04 12:30:00,228.85,229.02,228.69,228.86,116911.0,223.2196,223.3854,223.0636,223.2294,116911.0
2022-04-04 12:40:00,228.84,228.89,228.47,228.56,99910.0,223.2099,223.2586,222.849,222.9368,99910.0
2022-04-04 12:50:00,228.55,228.64,228.44,228.5,80994.0,222.927,223.0148,222.8197,222.8782,80994.0
2022-04-04 13:00:00,228.48,228.5,227.77,227.91,105803.0,222.8587,222.8782,222.1662,222.3028,105803.0
2022-04-04 13:10:00,227.94,228.01,227.66,227.84,46552.0,222.332,222.4003,222.0589,222.2345,46552.0
2022-04-04 13:20:00,227.8,227.84,227.62,227.66,36042.0,222.1955,222.2345,222.0199,222.0589,36042.0
2022-04-04 13:30:00,227.7,227.97,227.54,227.58,31620.0,222.0979,222.3613,221.9419,221.9809,31620.0
2022-04-04 13:40:00,227.58,227.7,227.38,227.56,32728.0,221.9809,222.0979,221.7858,221.9614,32728.0
2022-04-04 13:50:00,227.56,227.66,227.42,227.59,34843.0,221.9614,222.0589,221.8248,221.9906,34843.0
2022-04-04 14:00:00,227.58,227.65,227.13,227.13,42142.0,221.9809,222.0491,221.5419,221.5419,42142.0
2022-04-04 14:10:00,227.12,227.31,227.06,227.31,47753.0,221.5322,221.7175,221.4737,221.7175,47753.0
2022-04-04 14:20:00,227.3,227.76,227.24,227.71,38610.0,221.7078,222.1564,221.6492,222.1077,38610.0
2022-04-04 14:30:00,227.7,227.72,227.4,227.48,30608.0,222.0979,222.1174,221.8053,221.8833,30608.0
2022-04-04 14:40:00,227.47,227.59,227.37,227.42,30725.0,221.8736,221.9906,221.776,221.8248,30725.0
2022-04-04 14:50:00,227.41,227.62,227.27,227.5,28115.0,221.8151,222.0199,221.6785,221.9028,28115.0
2022-04-04 15:00:00,227.48,227.67,227.45,227.54,40195.0,221.8833,222.0687,221.8541,221.9419,40195.0
2022-04-04 15:10:00,227.57,227.64,227.23,227.34,47470.0,221.9711,222.0394,221.6395,221.7468,47470.0
2022-04-04 15:20:00,227.34,227.45,227.3,227.4,41871.0,221.7468,221.8541,221.7078,221.8053,41871.0
2022-04-04 15:30:00,227.39,227.72,227.32,227.58,64305.0,221.7955,222.1174,221.7273,221.9809,64305.0
2022-04-04 15:40:00,227.58,227.79,227.33,227.59,93241.0,221.9809,222.1857,221.737,221.9906,93241.0
2022-04-04 15:50:00,227.66,228.04,227.22,227.74,327820.0,222.0589,222.4296,221.6297,222.1369,327820.0
2022-04-05 09:30:00,226.83,228.46,226.34,227.66,260455.0,221.2493,222.8392,220.7714,222.0589,260455.0
2022-04-05 09:40:00,227.67,228.51,227.11,227.91,111401.0,222.0687,222.888,221.5224,222.3028,111401.0
2022-04-05 09:50:00,227.99,228.59,227.74,228.31,67356.0,222.3808,222.966,222.1369,222.6929,67356.0
2022-04-05 10:00:00,228.35,228.99,226.72,226.73,94618.0,222.7319,223.3562,221.142,221.1518,94618.0
2022-04-05 10:10:00,226.71,227.06,226.16,226.42,88501.0,221.1323,221.4737,220.5958,220.8494,88501.0
2022-04-05 10:20:00,226.38,227.22,226.35,227.01,60728.0,220.8104,221.6297,220.7811,221.4249,60728.0
2022-04-05 10:30:00,227.01,227.24,226.42,226.56,60899.0,221.4249,221.6492,220.8494,220.986,60899.0
2022-04-05 10:40:00,226.58,227.26,226.55,227.01,48208.0,221.0055,221.6687,220.9762,221.4249,48208.0
2022-04-05 10:50:00,227.03,227.38,226.9,227.1,43805.0,221.4444,221.7858,221.3176,221.5127,43805.0
2022-04-05 11:00:00,227.09,227.16,226.72,226.85,59072.0,221.5029,221.5712,221.142,221.2688,59072.0
2022-04-05 11:10:00,226.88,227.14,226.59,226.72,58100.0,221.2981,221.5517,221.0152,221.142,58100.0
2022-04-05 11:20:00,226.75,227.08,226.63,226.99,47498.0,221.1713,221.4932,221.0542,221.4054,47498.0
2022-04-05 11:30:00,226.92,227.08,226.32,226.4,52460.0,221.3371,221.4932,220.7519,220.8299,52460.0
2022-04-05 11:40:00,226.49,227.06,226.37,226.79,45070.0,220.9177,221.4737,220.8006,221.2103,45070.0
2022-04-05 11:50:00,226.71,227.04,226.65,226.9,33932.0,221.1323,221.4542,221.0738,221.3176,33932.0
2022-04-05 12:00:00,226.85,227.05,226.72,226.77,34276.0,221.2688,221.4639,221.142,221.1908,34276.0
2022-04-05 12:10:00,226.8,226.83,226.27,226.3,32329.0,221.2201,221.2493,220.7031,220.7324,32329.0
2022-04-05 12:20:00,226.3,226.53,226.2,226.51,37664.0,220.7324,220.9567,220.6348,220.9372,37664.0
2022-04-05 12:30:00,226.52,227.09,226.49,227.02,40230.0,220.947,221.5029,220.9177,221.4346,40230.0
2022-04-05 12:40:00,227.01,227.03,226.52,227.0,37525.0,221.4249,221.4444,220.947,221.4151,37525.0
2022-04-05 12:50:00,227.01,227.07,226.84,226.96,48931.0,221.4249,221.4834,221.2591,221.3761,48931.0
2022-04-05 13:00:00,226.92,227.13,226.75,227.1,35400.0,221.3371,221.5419,221.1713,221.5127,35400.0
2022-04-05 13:10:00,227.11,227.37,226.97,227.3,35141.0,221.5224,221.776,221.3859,221.7078,35141.0
2022-04-05 13:20:00,227.31,227.39,227.06,227.1,29813.0,221.7175,221.7955,221.4737,221.5127,29813.0
2022-04-05 13:30:00,227.1,227.12,226.68,226.82,42564.0,221.5127,221.5322,221.103,221.2396,42564.0
2022-04-05 13:40:00,226.83,226.89,226.44,226.51,21461.0,221.2493,221.3078,220.8689,220.9372,21461.0
2022-04-05 13:50:00,226.46,226.5,226.06,226.18,33812.0,220.8884,220.9274,220.4983,220.6153,33812.0
2022-04-05 14:00:00,226.15,226.17,225.85,225.96,31561.0,220.5861,220.6056,220.2934,220.4007,31561.0
2022-04-05 14:10:00,225.97,226.34,225.82,226.32,22524.0,220.4105,220.7714,220.2642,220.7519,22524.0
2022-04-05 14:20:00,226.31,226.51,226.09,226.12,34146.0,220.7421,220.9372,220.5275,220.5568,34146.0
2022-04-05 14:30:00,226.15,226.3,225.95,225.96,27562.0,220.5861,220.7324,220.391,220.4007,27562.0
2022-04-05 14:40:00,225.99,226.32,225.88,226.21,45474.0,220.43,220.7519,220.3227,220.6446,45474.0
2022-04-05 14:50:00,226.22,226.4,226.0,226.02,30978.0,220.6543,220.8299,220.4397,220.4593,30978.0
2022-04-05 15:00:00,226.04,226.14,225.58,225.63,37220.0,220.4788,220.5763,220.0301,220.0788,37220.0
2022-04-05 15:10:00,225.65,225.7,225.44,225.5,64296.0,220.0984,220.1471,219.8935,219.952,64296.0
2022-04-05 15:20:00,225.52,226.2,225.49,226.02,54680.0,219.9716,220.6348,219.9423,220.4593,54680.0
2022-04-05 15:30:00,225.99,226.0,225.35,225.63,84798.0,220.43,220.4397,219.8057,220.0788,84798.0
2022-04-05 15:40:00,225.67,225.82,225.31,225.4,84920.0,220.1179,220.2642,219.7667,219.8545,84920.0
2022-04-05 15:50:00,225.41,226.3,225.32,226.24,298109.0,219.8643,220.7324,219.7765,220.6738,298109.0
2022-04-06 09:30:00,223.89,223.89,221.23,222.0,316099.0,218.3817,218.3817,215.7871,216.5382,316099.0
2022-04-06 09:40:00,221.99,222.19,221.37,221.5,140629.0,216.5284,216.7235,215.9237,216.0505,140629.0
2022-04-06 09:50:00,221.41,221.65,220.53,221.14,133173.0,215.9627,216.1968,215.1043,215.6993,133173.0
2022-04-06 10:00:00,221.13,221.45,219.65,219.74,133517.0,215.6896,216.0017,214.246,214.3338,133517.0
2022-04-06 10:10:00,219.7,220.81,219.41,220.73,123819.0,214.2947,215.3774,214.0119,215.2994,123819.0
2022-04-06 10:20:00,220.77,221.62,220.75,221.61,90335.0,215.3384,216.1675,215.3189,216.1578,90335.0
2022-04-06 10:30:00,221.52,221.75,220.97,221.56,55384.0,216.07,216.2943,215.5335,216.109,55384.0
2022-04-06 10:40:00,221.54,221.86,221.27,221.68,80113.0,216.0895,216.4016,215.8261,216.226,80113.0
2022-04-06 10:50:00,221.76,221.77,221.03,221.21,54990.0,216.3041,216.3138,215.592,215.7676,54990.0
2022-04-06 11:00:00,221.16,221.64,221.13,221.31,43330.0,215.7188,216.187,215.6896,215.8651,43330.0
2022-04-06 11:10:00,221.31,221.39,220.76,220.94,86393.0,215.8651,215.9432,215.3287,215.5042,86393.0
2022-04-06 11:20:00,220.99,221.5,220.79,221.39,79762.0,215.553,216.0505,215.3579,215.9432,79762.0
2022-04-06 11:30:00,221.42,221.48,220.9,220.94,95316.0,215.9724,216.0309,215.4652,215.5042,95316.0
2022-04-06 11:40:00,220.99,222.22,220.99,222.08,82750.0,215.553,216.7527,215.553,216.6162,82750.0
2022-04-06 11:50:00,222.14,222.56,221.94,222.07,67620.0,216.6747,217.0844,216.4796,216.6064,67620.0
2022-04-06 12:00:00,222.1,222.26,221.77,221.82,33364.0,216.6357,216.7918,216.3138,216.3626,33364.0
2022-04-06 12:10:00,221.82,221.94,220.98,221.15,47615.0,216.3626,216.4796,215.5433,215.7091,47615.0
2022-04-06 12:20:00,221.12,221.28,220.93,221.02,40225.0,215.6798,215.8359,215.4945,215.5823,40225.0
2022-04-06 12:30:00,221.01,221.34,220.94,221.02,28991.0,215.5725,215.8944,215.5042,215.5823,28991.0
2022-04-06 12:40:00,221.02,221.11,220.36,220.76,77241.0,215.5823,215.6701,214.9385,215.3287,77241.0
2022-04-06 12:50:00,220.77,221.0,220.61,220.72,39929.0,215.3384,215.5628,215.1824,215.2896,39929.0
2022-04-06 13:00:00,220.72,220.94,220.52,220.58,57902.0,215.2896,215.5042,215.0946,215.1531,57902.0
2022-04-06 13:10:00,220.6,220.67,220.3,220.41,53144.0,215.1726,215.2409,214.88,214.9873,53144.0
2022-04-06 13:20:00,220.37,220.89,220.27,220.76,63913.0,214.9483,215.4555,214.8507,215.3287,63913.0
2022-04-06 13:30:00,220.76,220.8,220.27,220.46,93043.0,215.3287,215.3677,214.8507,215.036,93043.0
2022-04-06 13:40:00,220.47,220.85,220.35,220.68,97671.0,215.0458,215.4164,214.9288,215.2506,97671.0
2022-04-06 13:50:00,220.72,220.74,220.06,220.08,54836.0,215.2896,215.3092,214.6459,214.6654,54836.0
2022-04-06 14:00:00,220.05,220.84,219.13,219.17,150965.0,214.6361,215.4067,213.7388,213.7778,150965.0
2022-04-06 14:10:00,219.17,219.61,218.62,218.89,134270.0,213.7778,214.207,213.2413,213.5047,134270.0
2022-04-06 14:20:00,218.9,219.45,218.75,218.97,108733.0,213.5144,214.0509,213.3681,213.5827,108733.0
2022-04-06 14:30:00,218.93,220.23,218.84,219.85,74336.0,213.5437,214.8117,213.4559,214.4411,74336.0
2022-04-06 14:40:00,219.78,220.39,219.77,219.97,58835.0,214.3728,214.9678,214.363,214.5581,58835.0
2022-04-06 14:50:00,220.0,221.06,220.0,220.9,61778.0,214.5874,215.6213,214.5874,215.4652,61778.0
2022-04-06 15:00:00,221.03,221.39,220.42,220.67,55392.0,215.592,215.9432,214.997,215.2409,55392.0
2022-04-06 15:10:00,220.71,220.97,219.95,219.95,104857.0,215.2799,215.5335,214.5386,214.5386,104857.0
2022-04-06 15:20:00,220.01,220.17,219.17,219.29,109686.0,214.5971,214.7532,213.7778,213.8948,109686.0
2022-04-06 15:30:00,219.26,220.0,219.04,219.99,146160.0,213.8656,214.5874,213.651,214.5776,146160.0
2022-04-06 15:40:00,219.97,220.23,219.38,220.06,195784.0,214.5581,214.8117,213.9826,214.6459,195784.0
2022-04-06 15:50:00,220.1,220.2,218.83,219.1,671038.0,214.6849,214.7824,213.4461,213.7095,671038.0
2022-04-07 09:30:00,218.31,218.56,217.51,218.14,216164.0,212.9389,213.1828,212.1586,212.7731,216164.0
2022-04-07 09:40:00,218.19,218.68,217.22,217.31,111922.0,212.8219,213.2998,211.8758,211.9635,111922.0
2022-04-07 09:50:00,217.27,217.72,216.91,217.5,136646.0,211.9245,212.3635,211.5734,212.1489,136646.0
2022-04-07 10:00:00,217.43,217.67,216.77,216.87,86463.0,212.0806,212.3147,211.4368,211.5344,86463.0
2022-04-07 10:10:00,216.76,217.38,216.55,216.55,159501.0,211.4271,212.0318,211.2222,211.2222,159501.0
2022-04-07 10:20:00,216.55,216.57,215.66,215.75,156472.0,211.2222,211.2417,210.3541,210.4419,156472.0
2022-04-07 10:30:00,215.74,215.96,215.27,215.37,141283.0,210.4322,210.6468,209.9737,210.0713,141283.0
2022-04-07 10:40:00,215.28,215.61,214.76,215.29,130876.0,209.9835,210.3054,209.4763,209.9932,130876.0
2022-04-07 10:50:00,215.39,216.52,215.36,215.96,116540.0,210.0908,211.193,210.0615,210.6468,116540.0
2022-04-07 11:00:00,215.93,217.08,215.92,216.43,111746.0,210.6175,211.7392,210.6077,211.1052,111746.0
2022-04-07 11:10:00,216.44,216.44,216.03,216.09,54251.0,211.1149,211.1149,210.715,210.7736,54251.0
2022-04-07 11:20:00,216.07,216.14,215.2,215.34,84305.0,210.7541,210.8223,209.9055,210.042,84305.0
2022-04-07 11:30:00,215.36,215.47,214.96,215.16,84953.0,210.0615,210.1688,209.6714,209.8664,84953.0
2022-04-07 11:40:00,215.11,215.37,214.84,214.98,102310.0,209.8177,210.0713,209.5543,209.6909,102310.0
2022-04-07 11:50:00,214.95,215.0,214.22,214.34,90339.0,209.6616,209.7104,208.9496,209.0666,90339.0
2022-04-07 12:00:00,214.32,215.19,214.23,215.14,79625.0,209.0471,209.8957,208.9593,209.8469,79625.0
2022-04-07 12:10:00,215.16,215.31,214.7,214.87,76133.0,209.8664,210.0127,209.4178,209.5836,76133.0
2022-04-07 12:20:00,214.87,215.1,214.43,214.67,90872.0,209.5836,209.8079,209.1544,209.3885,90872.0
2022-04-07 12:30:00,214.64,214.86,214.45,214.49,57970.0,209.3592,209.5738,209.1739,209.2129,57970.0
2022-04-07 12:40:00,214.47,214.56,213.92,213.96,86041.0,209.1934,209.2812,208.6569,208.696,86041.0
2022-04-07 12:50:00,213.93,214.04,213.68,213.89,153949.0,208.6667,208.774,208.4229,208.6277,153949.0
2022-04-07 13:00:00,213.89,214.61,213.84,214.42,183674.0,208.6277,209.33,208.5789,209.1446,183674.0
2022-04-07 13:10:00,214.43,215.4,214.32,215.33,102504.0,209.1544,210.1005,209.0471,210.0323,102504.0
2022-04-07 13:20:00,215.33,215.63,215.32,215.51,59311.0,210.0323,210.3249,210.0225,210.2078,59311.0
2022-04-07 13:30:00,215.53,215.69,215.1,215.23,57921.0,210.2273,210.3834,209.8079,209.9347,57921.0
2022-04-07 13:40:00,215.21,215.37,214.94,214.95,34569.0,209.9152,210.0713,209.6519,209.6616,34569.0
2022-04-07 13:50:00,214.98,215.56,214.65,215.52,91466.0,209.6909,210.2566,209.369,210.2176,91466.0
2022-04-07 14:00:00,215.47,215.71,215.15,215.36,79468.0,210.1688,210.4029,209.8567,210.0615,79468.0
2022-04-07 14:10:00,215.3,215.5,215.08,215.12,54821.0,210.003,210.1981,209.7884,209.8274,54821.0
2022-04-07 14:20:00,215.16,216.23,215.15,215.77,48294.0,209.8664,210.9101,209.8567,210.4614,48294.0
2022-04-07 14:30:00,215.71,215.86,215.48,215.81,35464.0,210.4029,210.5492,210.1786,210.5004,35464.0
2022-04-07 14:40:00,215.76,216.27,215.33,216.04,71733.0,210.4517,210.9491,210.0323,210.7248,71733.0
2022-04-07 14:50:00,215.99,216.56,215.93,216.46,98111.0,210.676,211.232,210.6175,211.1345,98111.0
2022-04-07 15:00:00,216.44,217.03,216.38,216.96,70874.0,211.1149,211.6904,211.0564,211.6222,70874.0
2022-04-07 15:10:00,216.99,217.33,216.83,216.85,48259.0,211.6514,211.9831,211.4954,211.5149,48259.0
2022-04-07 15:20:00,216.81,216.81,216.27,216.28,93246.0,211.4758,211.4758,210.9491,210.9589,93246.0
2022-04-07 15:30:00,216.3,216.88,216.18,216.87,108895.0,210.9784,211.5441,210.8613,211.5344,108895.0
2022-04-07 15:40:00,216.88,217.12,216.46,216.6,138529.0,211.5441,211.7782,211.1345,211.271,138529.0
2022-04-07 15:50:00,216.63,216.64,215.94,216.25,301252.0,211.3003,211.31,210.6272,210.9296,301252.0
2022-04-08 09:30:00,214.81,215.23,213.08,214.26,208170.0,209.5251,209.9347,207.8376,208.9886,208170.0
2022-04-08 09:40:00,214.25,214.72,213.98,214.64,74092.0,208.9788,209.4373,208.7155,209.3592,74092.0
2022-04-08 09:50:00,214.56,214.65,213.98,214.16,68877.0,209.2812,209.369,208.7155,208.891,68877.0
2022-04-08 10:00:00,214.14,216.09,213.98,215.89,54501.0,208.8715,210.7736,208.7155,210.5785,54501.0
2022-04-08 10:10:00,215.89,215.96,215.33,215.73,70115.0,210.5785,210.6468,210.0323,210.4224,70115.0
2022-04-08 10:20:00,215.83,216.87,215.41,216.86,120513.0,210.52,211.5344,210.1103,211.5246,120513.0
2022-04-08 10:30:00,216.83,217.47,216.63,216.92,76046.0,211.4954,212.1196,211.3003,211.5831,76046.0
2022-04-08 10:40:00,216.94,217.19,216.47,216.6,80249.0,211.6026,211.8465,211.1442,211.271,80249.0
2022-04-08 10:50:00,216.62,217.92,216.61,217.9,71209.0,211.2905,212.5585,211.2808,212.539,71209.0
2022-04-08 11:00:00,217.86,218.52,217.71,218.47,99863.0,212.5,213.1438,212.3537,213.095,99863.0
2022-04-08 11:10:00,218.45,218.75,218.18,218.37,87355.0,213.0755,213.3681,212.8121,212.9975,87355.0
2022-04-08 11:20:00,218.37,218.5,218.1,218.35,78762.0,212.9975,213.1243,212.7341,212.978,78762.0
2022-04-08 11:30:00,218.39,219.1,218.17,218.45,53514.0,213.017,213.7095,212.8024,213.0755,53514.0
2022-04-08 11:40:00,218.46,219.29,218.22,218.91,37367.0,213.0853,213.8948,212.8512,213.5242,37367.0
2022-04-08 11:50:00,218.9,218.95,218.54,218.84,42402.0,213.5144,213.5632,213.1633,213.4559,42402.0
2022-04-08 12:00:00,218.81,218.83,218.35,218.51,37972.0,213.4266,213.4461,212.978,213.134,37972.0
2022-04-08 12:10:00,218.53,218.86,218.39,218.78,37494.0,213.1535,213.4754,213.017,213.3974,37494.0
2022-04-08 12:20:00,218.83,219.41,218.82,219.16,31800.0,213.4461,214.0119,213.4364,213.768,31800.0
2022-04-08 12:30:00,219.18,219.18,218.81,219.06,38851.0,213.7875,213.7875,213.4266,213.6705,38851.0
2022-04-08 12:40:00,219.09,219.19,218.76,218.9,53117.0,213.6998,213.7973,213.3779,213.5144,53117.0
2022-04-08 12:50:00,218.89,219.07,218.65,219.01,29134.0,213.5047,213.6802,213.2706,213.6217,29134.0
2022-04-08 13:00:00,219.02,219.07,218.73,218.86,28547.0,213.6315,213.6802,213.3486,213.4754,28547.0
2022-04-08 13:10:00,218.89,218.91,218.53,218.59,31298.0,213.5047,213.5242,213.1535,213.2121,31298.0
2022-04-08 13:20:00,218.57,218.79,218.19,218.21,37436.0,213.1925,213.4071,212.8219,212.8414,37436.0
2022-04-08 13:30:00,218.25,218.4,217.79,217.84,43016.0,212.8804,213.0267,212.4317,212.4805,43016.0
2022-04-08 13:40:00,217.88,218.18,217.84,218.08,28035.0,212.5195,212.8121,212.4805,212.7146,28035.0
2022-04-08 13:50:00,218.06,218.29,217.98,218.23,22542.0,212.6951,212.9194,212.6171,212.8609,22542.0
2022-04-08 14:00:00,218.19,218.37,217.99,218.19,45333.0,212.8219,212.9975,212.6268,212.8219,45333.0
2022-04-08 14:10:00,218.2,218.25,217.86,217.89,35523.0,212.8316,212.8804,212.5,212.5293,35523.0
2022-04-08 14:20:00,217.91,217.98,217.09,217.16,45034.0,212.5488,212.6171,211.749,211.8172,45034.0
2022-04-08 14:30:00,217.13,217.2,216.8,217.15,48079.0,211.788,211.8562,211.4661,211.8075,48079.0
2022-04-08 14:40:00,217.15,217.5,217.15,217.49,29273.0,211.8075,212.1489,211.8075,212.1391,29273.0
2022-04-08 14:50:00,217.47,217.76,217.46,217.53,35344.0,212.1196,212.4025,212.1099,212.1781,35344.0
2022-04-08 15:00:00,217.53,217.65,217.37,217.43,38348.0,212.1781,212.2952,212.0221,212.0806,38348.0
2022-04-08 15:10:00,217.49,218.16,217.35,217.89,53029.0,212.1391,212.7926,212.0026,212.5293,53029.0
2022-04-08 15:20:00,217.83,218.1,217.81,217.95,44449.0,212.4707,212.7341,212.4512,212.5878,44449.0
2022-04-08 15:30:00,217.97,218.15,217.42,217.59,71878.0,212.6073,212.7829,212.0708,212.2367,71878.0
2022-04-08 15:40:00,217.56,217.96,217.24,217.31,97309.0,212.2074,212.5976,211.8953,211.9635,97309.0
2022-04-08 15:50:00,217.39,217.46,216.58,217.18,303600.0,212.0416,212.1099,211.2515,211.8367,303600.0
2022-04-11 09:30:00,215.25,216.0,214.51,214.73,264118.0,209.9542,210.6858,209.2324,209.447,264118.0
2022-04-11 09:40:00,214.81,215.69,214.77,215.03,121909.0,209.5251,210.3834,209.486,209.7396,121909.0
2022-04-11 09:50:00,215.01,216.09,214.95,215.61,112518.0,209.7201,210.7736,209.6616,210.3054,112518.0
2022-04-11 10:00:00,215.56,216.02,215.03,215.66,78103.0,210.2566,210.7053,209.7396,210.3541,78103.0
2022-04-11 10:10:00,215.66,215.67,214.55,214.68,91442.0,210.3541,210.3639,209.2714,209.3982,91442.0
2022-04-11 10:20:00,214.62,214.69,213.7,214.28,118006.0,209.3397,209.408,208.4424,209.0081,118006.0
2022-04-11 10:30:00,214.28,214.94,213.76,214.17,109308.0,209.0081,209.6519,208.5009,208.9008,109308.0
2022-04-11 10:40:00,214.18,214.27,213.45,213.49,94893.0,208.9106,208.9983,208.1985,208.2375,94893.0
2022-04-11 10:50:00,213.46,214.35,213.41,214.15,105206.0,208.2083,209.0764,208.1595,208.8813,105206.0
2022-04-11 11:00:00,214.12,214.51,213.99,214.35,72884.0,208.852,209.2324,208.7252,209.0764,72884.0
2022-04-11 11:10:00,214.31,214.57,213.67,214.44,71851.0,209.0374,209.291,208.4131,209.1642,71851.0
2022-04-11 11:20:00,214.44,214.64,214.2,214.36,61145.0,209.1642,209.3592,208.9301,209.0861,61145.0
2022-04-11 11:30:00,214.42,215.28,214.4,215.15,72416.0,209.1446,209.9835,209.1251,209.8567,72416.0
2022-04-11 11:40:00,215.11,215.67,215.02,215.45,79989.0,209.8177,210.3639,209.7299,210.1493,79989.0
2022-04-11 11:50:00,215.45,215.6,215.25,215.44,54870.0,210.1493,210.2956,209.9542,210.1396,54870.0
2022-04-11 12:00:00,215.45,215.45,214.83,215.01,42862.0,210.1493,210.1493,209.5446,209.7201,42862.0
2022-04-11 12:10:00,215.06,215.3,214.99,215.08,39755.0,209.7689,210.003,209.7006,209.7884,39755.0
2022-04-11 12:20:00,215.09,215.49,215.02,215.46,38294.0,209.7982,210.1883,209.7299,210.1591,38294.0
2022-04-11 12:30:00,215.44,215.56,215.39,215.42,33739.0,210.1396,210.2566,210.0908,210.12,33739.0
2022-04-11 12:40:00,215.43,215.65,215.28,215.44,41756.0,210.1298,210.3444,209.9835,210.1396,41756.0
2022-04-11 12:50:00,215.42,215.79,215.29,215.6,60949.0,210.12,210.4809,209.9932,210.2956,60949.0
2022-04-11 13:00:00,215.6,216.28,215.6,216.22,48724.0,210.2956,210.9589,210.2956,210.9004,48724.0
2022-04-11 13:10:00,216.22,216.48,216.09,216.2,44863.0,210.9004,211.154,210.7736,210.8809,44863.0
2022-04-11 13:20:00,216.26,216.32,215.85,216.09,37875.0,210.9394,210.9979,210.5395,210.7736,37875.0
2022-04-11 13:30:00,216.1,216.7,216.1,216.36,35159.0,210.7833,211.3686,210.7833,211.0369,35159.0
2022-04-11 13:40:00,216.4,216.73,216.4,216.6,64303.0,211.0759,211.3978,211.0759,211.271,64303.0
2022-04-11 13:50:00,216.57,216.85,216.54,216.82,33511.0,211.2417,211.5149,211.2125,211.4856,33511.0
2022-04-11 14:00:00,216.81,217.3,216.7,217.17,63328.0,211.4758,211.9538,211.3686,211.827,63328.0
2022-04-11 14:10:00,217.13,217.14,216.26,216.29,43427.0,211.788,211.7977,210.9394,210.9686,43427.0
2022-04-11 14:20:00,216.28,216.56,216.27,216.51,40117.0,210.9589,211.232,210.9491,211.1832,40117.0
2022-04-11 14:30:00,216.49,216.65,216.24,216.58,39884.0,211.1637,211.3198,210.9199,211.2515,39884.0
2022-04-11 14:40:00,216.6,216.79,216.43,216.78,44164.0,211.271,211.4563,211.1052,211.4466,44164.0
2022-04-11 14:50:00,216.82,217.03,216.65,216.69,59223.0,211.4856,211.6904,211.3198,211.3588,59223.0
2022-04-11 15:00:00,216.65,216.67,216.01,216.16,130784.0,211.3198,211.3393,210.6955,210.8418,130784.0
2022-04-11 15:10:00,216.18,216.21,215.85,215.91,89341.0,210.8613,210.8906,210.5395,210.598,89341.0
2022-04-11 15:20:00,215.9,215.94,215.44,215.55,60670.0,210.5882,210.6272,210.1396,210.2468,60670.0
2022-04-11 15:30:00,215.53,215.67,215.28,215.54,73528.0,210.2273,210.3639,209.9835,210.2371,73528.0
2022-04-11 15:40:00,215.56,215.67,214.66,214.79,146371.0,210.2566,210.3639,209.3787,209.5055,146371.0
2022-04-11 15:50:00,214.76,214.92,214.32,214.91,373178.0,209.4763,209.6323,209.0471,209.6226,373178.0
2022-04-12 09:30:00,216.5,216.99,213.44,214.12,347062.0,211.1735,211.6514,208.1888,208.852,347062.0
2022-04-12 09:40:00,214.08,214.6,212.77,213.62,252568.0,208.813,209.3202,207.5352,208.3643,252568.0
2022-04-12 09:50:00,213.62,214.49,213.61,214.03,156268.0,208.3643,209.2129,208.3546,208.7642,156268.0
2022-04-12 10:00:00,214.02,214.79,213.84,214.69,155638.0,208.7545,209.5055,208.5789,209.408,155638.0
2022-04-12 10:10:00,214.71,214.85,214.1,214.43,151757.0,209.4275,209.5641,208.8325,209.1544,151757.0
2022-04-12 10:20:00,214.47,215.51,214.12,214.14,139899.0,209.1934,210.2078,208.852,208.8715,139899.0
2022-04-12 10:30:00,214.16,214.32,213.3,213.37,141381.0,208.891,209.0471,208.0522,208.1205,141381.0
2022-04-12 10:40:00,213.37,213.99,213.22,213.38,94135.0,208.1205,208.7252,207.9742,208.1302,94135.0
2022-04-12 10:50:00,213.38,213.67,213.0,213.62,132158.0,208.1302,208.4131,207.7596,208.3643,132158.0
2022-04-12 11:00:00,213.63,214.1,213.56,214.05,88218.0,208.3741,208.8325,208.3058,208.7837,88218.0
2022-04-12 11:10:00,214.06,214.79,213.94,214.77,97382.0,208.7935,209.5055,208.6765,209.486,97382.0
2022-04-12 11:20:00,214.83,214.88,214.4,214.5,88651.0,209.5446,209.5933,209.1251,209.2227,88651.0
2022-04-12 11:30:00,214.53,215.0,214.53,214.69,83452.0,209.2519,209.7104,209.2519,209.408,83452.0
2022-04-12 11:40:00,214.67,214.82,214.22,214.26,58742.0,209.3885,209.5348,208.9496,208.9886,58742.0
2022-04-12 11:50:00,214.34,214.57,214.18,214.31,57634.0,209.0666,209.291,208.9106,209.0374,57634.0
2022-04-12 12:00:00,214.33,214.49,213.89,213.9,39382.0,209.0569,209.2129,208.6277,208.6374,39382.0
2022-04-12 12:10:00,213.98,214.41,213.76,214.05,51818.0,208.7155,209.1349,208.5009,208.7837,51818.0
2022-04-12 12:20:00,214.02,214.05,213.32,213.46,49213.0,208.7545,208.7837,208.0717,208.2083,49213.0
2022-04-12 12:30:00,213.43,213.75,213.4,213.47,43263.0,208.179,208.4911,208.1497,208.218,43263.0
2022-04-12 12:40:00,213.49,213.66,213.24,213.41,51869.0,208.2375,208.4033,207.9937,208.1595,51869.0
2022-04-12 12:50:00,213.41,213.71,213.39,213.51,42841.0,208.1595,208.4521,208.14,208.257,42841.0
2022-04-12 13:00:00,213.51,213.66,213.03,213.31,43493.0,208.257,208.4033,207.7888,208.062,43493.0
2022-04-12 13:10:00,213.35,213.81,213.12,213.42,43483.0,208.101,208.5497,207.8766,208.1692,43483.0
2022-04-12 13:20:00,213.45,213.61,213.01,213.05,43100.0,208.1985,208.3546,207.7693,207.8084,43100.0
2022-04-12 13:30:00,213.05,213.23,212.85,212.85,52575.0,207.8084,207.9839,207.6133,207.6133,52575.0
2022-04-12 13:40:00,212.86,212.86,211.9,212.42,101543.0,207.623,207.623,206.6866,207.1939,101543.0
2022-04-12 13:50:00,212.4,212.41,211.88,211.99,68895.0,207.1743,207.1841,206.6671,206.7744,68895.0
2022-04-12 14:00:00,211.95,212.37,211.7,212.16,91111.0,206.7354,207.1451,206.4916,206.9402,91111.0
2022-04-12 14:10:00,212.19,212.2,211.57,211.65,70582.0,206.9695,206.9793,206.3648,206.4428,70582.0
2022-04-12 14:20:00,211.6,212.0,211.58,211.79,67078.0,206.394,206.7842,206.3745,206.5794,67078.0
2022-04-12 14:30:00,211.81,212.14,211.49,212.02,88139.0,206.5989,206.9207,206.2867,206.8037,88139.0
2022-04-12 14:40:00,212.02,212.4,211.81,212.16,94627.0,206.8037,207.1743,206.5989,206.9402,94627.0
2022-04-12 14:50:00,212.17,212.22,211.83,211.87,110198.0,206.95,206.9988,206.6184,206.6574,110198.0
2022-04-12 15:00:00,211.85,212.03,211.16,211.16,81704.0,206.6379,206.8134,205.9649,205.9649,81704.0
2022-04-12 15:10:00,211.17,211.24,210.82,211.09,136979.0,205.9746,206.0429,205.6332,205.8966,136979.0
2022-04-12 15:20:00,211.1,211.41,210.7,210.91,102568.0,205.9063,206.2087,205.5162,205.721,102568.0
2022-04-12 15:30:00,210.87,211.49,210.76,211.46,240007.0,205.682,206.2867,205.5747,206.2575,240007.0
2022-04-12 15:40:00,211.41,211.9,211.17,211.64,188324.0,206.2087,206.6866,205.9746,206.433,188324.0
2022-04-12 15:50:00,211.55,211.76,211.02,211.34,397246.0,206.3453,206.5501,205.8283,206.1404,397246.0
2022-04-13 09:30:00,210.43,210.43,207.17,209.72,444196.0,205.2528,205.2528,202.073,204.5603,444196.0
2022-04-13 09:40:00,209.66,210.95,209.35,210.95,222614.0,204.5018,205.76,204.1994,205.76,222614.0
2022-04-13 09:50:00,210.95,211.39,210.05,210.27,205846.0,205.76,206.1892,204.8822,205.0967,205846.0
2022-04-13 10:00:00,210.27,210.97,209.97,210.22,194284.0,205.0967,205.7795,204.8041,205.048,194284.0
2022-04-13 10:10:00,210.21,211.84,210.01,211.71,191199.0,205.0382,206.6281,204.8431,206.5013,191199.0
2022-04-13 10:20:00,211.69,212.05,211.22,211.58,166519.0,206.4818,206.833,206.0234,206.3745,166519.0
2022-04-13 10:30:00,211.55,212.04,211.09,211.3,103674.0,206.3453,206.8232,205.8966,206.1014,103674.0
2022-04-13 10:40:00,211.33,211.96,211.18,211.3,95664.0,206.1307,206.7452,205.9844,206.1014,95664.0
2022-04-13 10:50:00,211.35,211.89,211.2,211.79,94592.0,206.1502,206.6769,206.0039,206.5794,94592.0
2022-04-13 11:00:00,211.79,212.51,211.74,212.37,108141.0,206.5794,207.2816,206.5306,207.1451,108141.0
2022-04-13 11:10:00,212.36,212.6,212.24,212.3,113491.0,207.1353,207.3694,207.0183,207.0768,113491.0
2022-04-13 11:20:00,212.35,212.38,211.94,212.06,87055.0,207.1256,207.1548,206.7257,206.8427,87055.0
2022-04-13 11:30:00,212.09,212.71,211.96,212.16,83822.0,206.872,207.4767,206.7452,206.9402,83822.0
2022-04-13 11:40:00,212.14,212.14,211.55,211.61,61472.0,206.9207,206.9207,206.3453,206.4038,61472.0
2022-04-13 11:50:00,211.61,211.62,211.3,211.44,91978.0,206.4038,206.4135,206.1014,206.238,91978.0
2022-04-13 12:00:00,211.46,211.64,211.24,211.64,67947.0,206.2575,206.433,206.0429,206.433,67947.0
2022-04-13 12:10:00,211.59,211.59,211.25,211.45,53533.0,206.3843,206.3843,206.0526,206.2477,53533.0
2022-04-13 12:20:00,211.45,211.79,211.36,211.59,54543.0,206.2477,206.5794,206.1599,206.3843,54543.0
2022-04-13 12:30:00,211.6,211.97,211.56,211.73,67982.0,206.394,206.7549,206.355,206.5208,67982.0
2022-04-13 12:40:00,211.73,212.09,211.69,212.02,55216.0,206.5208,206.872,206.4818,206.8037,55216.0
2022-04-13 12:50:00,212.01,212.06,211.65,211.74,42825.0,206.7939,206.8427,206.4428,206.5306,42825.0
2022-04-13 13:00:00,211.74,211.77,211.54,211.62,46110.0,206.5306,206.5598,206.3355,206.4135,46110.0
2022-04-13 13:10:00,211.61,211.87,211.57,211.65,51779.0,206.4038,206.6574,206.3648,206.4428,51779.0
2022-04-13 13:20:00,211.63,211.74,211.29,211.45,121544.0,206.4233,206.5306,206.0917,206.2477,121544.0
2022-04-13 13:30:00,211.47,211.6,211.16,211.23,83729.0,206.2672,206.394,205.9649,206.0331,83729.0
2022-04-13 13:40:00,211.22,211.36,211.16,211.3,54817.0,206.0234,206.1599,205.9649,206.1014,54817.0
2022-04-13 13:50:00,211.3,211.3,210.99,211.21,66805.0,206.1014,206.1014,205.799,206.0136,66805.0
2022-04-13 14:00:00,211.2,211.85,211.11,211.76,85797.0,206.0039,206.6379,205.9161,206.5501,85797.0
2022-04-13 14:10:00,211.75,211.8,211.24,211.63,70192.0,206.5403,206.5891,206.0429,206.4233,70192.0
2022-04-13 14:20:00,211.64,211.94,211.54,211.85,73472.0,206.433,206.7257,206.3355,206.6379,73472.0
2022-04-13 14:30:00,211.85,212.01,211.71,211.87,64790.0,206.6379,206.7939,206.5013,206.6574,64790.0
2022-04-13 14:40:00,211.85,212.46,211.79,212.34,100645.0,206.6379,207.2329,206.5794,207.1158,100645.0
2022-04-13 14:50:00,212.37,212.77,212.37,212.56,60393.0,207.1451,207.5352,207.1451,207.3304,60393.0
2022-04-13 15:00:00,212.55,213.04,212.31,213.03,66849.0,207.3207,207.7986,207.0866,207.7888,66849.0
2022-04-13 15:10:00,213.0,213.7,212.98,213.48,99303.0,207.7596,208.4424,207.7401,208.2278,99303.0
2022-04-13 15:20:00,213.46,213.81,213.42,213.56,110361.0,208.2083,208.5497,208.1692,208.3058,110361.0
2022-04-13 15:30:00,213.57,213.71,213.41,213.7,103422.0,208.3156,208.4521,208.1595,208.4424,103422.0
2022-04-13 15:40:00,213.69,213.85,213.47,213.65,146466.0,208.4326,208.5887,208.218,208.3936,146466.0
2022-04-13 15:50:00,213.73,213.73,213.06,213.33,358237.0,208.4716,208.4716,207.8181,208.0815,358237.0
2022-04-14 09:30:00,214.27,214.78,213.41,214.78,422369.0,208.9983,209.4958,208.1595,209.4958,422369.0
2022-04-14 09:40:00,214.76,214.96,213.23,213.36,100090.0,209.4763,209.6714,207.9839,208.1107,100090.0
2022-04-14 09:50:00,213.46,214.2,213.16,214.09,163556.0,208.2083,208.9301,207.9156,208.8228,163556.0
2022-04-14 10:00:00,214.03,215.21,213.5,213.62,116541.0,208.7642,209.9152,208.2473,208.3643,116541.0
2022-04-14 10:10:00,213.56,214.14,213.5,213.99,95309.0,208.3058,208.8715,208.2473,208.7252,95309.0
2022-04-14 10:20:00,213.95,214.3,213.61,213.7,74724.0,208.6862,209.0276,208.3546,208.4424,74724.0
2022-04-14 10:30:00,213.7,214.35,213.5,214.09,80016.0,208.4424,209.0764,208.2473,208.8228,80016.0
2022-04-14 10:40:00,214.11,214.69,213.79,214.52,80138.0,208.8423,209.408,208.5301,209.2422,80138.0
2022-04-14 10:50:00,214.45,214.6,214.24,214.48,57505.0,209.1739,209.3202,208.9691,209.2032,57505.0
2022-04-14 11:00:00,214.48,215.03,214.41,214.94,46462.0,209.2032,209.7396,209.1349,209.6519,46462.0
2022-04-14 11:10:00,214.97,215.28,214.68,215.04,55753.0,209.6811,209.9835,209.3982,209.7494,55753.0
2022-04-14 11:20:00,215.13,215.81,215.06,215.8,70093.0,209.8372,210.5004,209.7689,210.4907,70093.0
2022-04-14 11:30:00,215.75,215.86,215.6,215.78,42934.0,210.4419,210.5492,210.2956,210.4712,42934.0
2022-04-14 11:40:00,215.77,215.82,214.97,215.07,48762.0,210.4614,210.5102,209.6811,209.7787,48762.0
2022-04-14 11:50:00,215.08,215.4,215.07,215.25,41032.0,209.7884,210.1005,209.7787,209.9542,41032.0
2022-04-14 12:00:00,215.28,215.89,215.21,215.77,49960.0,209.9835,210.5785,209.9152,210.4614,49960.0
2022-04-14 12:10:00,215.76,215.95,215.57,215.84,57743.0,210.4517,210.637,210.2664,210.5297,57743.0
2022-04-14 12:20:00,215.83,215.86,215.12,215.2,55559.0,210.52,210.5492,209.8274,209.9055,55559.0
2022-04-14 12:30:00,215.19,215.3,214.88,214.88,40710.0,209.8957,210.003,209.5933,209.5933,40710.0
2022-04-14 12:40:00,214.83,214.97,214.56,214.57,34567.0,209.5446,209.6811,209.2812,209.291,34567.0
2022-04-14 12:50:00,214.61,214.94,214.46,214.89,34916.0,209.33,209.6519,209.1837,209.6031,34916.0
2022-04-14 13:00:00,214.96,215.03,214.42,214.45,37734.0,209.6714,209.7396,209.1446,209.1739,37734.0
2022-04-14 13:10:00,214.46,214.52,214.08,214.41,43985.0,209.1837,209.2422,208.813,209.1349,43985.0
2022-04-14 13:20:00,214.47,214.8,214.45,214.67,44210.0,209.1934,209.5153,209.1739,209.3885,44210.0
2022-04-14 13:30:00,214.68,214.87,214.52,214.52,40998.0,209.3982,209.5836,209.2422,209.2422,40998.0
2022-04-14 13:40:00,214.54,215.09,214.54,215.03,35433.0,209.2617,209.7982,209.2617,209.7396,35433.0
2022-04-14 13:50:00,215.03,215.17,214.78,215.15,47168.0,209.7396,209.8762,209.4958,209.8567,47168.0
2022-04-14 14:00:00,215.17,215.46,215.07,215.12,37744.0,209.8762,210.1591,209.7787,209.8274,37744.0
2022-04-14 14:10:00,215.18,215.61,215.11,215.22,40827.0,209.8859,210.3054,209.8177,209.925,40827.0
2022-04-14 14:20:00,215.2,215.23,214.96,215.1,32888.0,209.9055,209.9347,209.6714,209.8079,32888.0
2022-04-14 14:30:00,215.11,215.25,214.78,214.8,33156.0,209.8177,209.9542,209.4958,209.5153,33156.0
2022-04-14 14:40:00,214.82,214.85,214.62,214.65,50601.0,209.5348,209.5641,209.3397,209.369,50601.0
2022-04-14 14:50:00,214.68,214.7,214.39,214.49,134704.0,209.3982,209.4178,209.1154,209.2129,134704.0
2022-04-14 15:00:00,214.51,214.79,214.43,214.49,58521.0,209.2324,209.5055,209.1544,209.2129,58521.0
2022-04-14 15:10:00,214.47,215.04,214.44,214.81,69113.0,209.1934,209.7494,209.1642,209.5251,69113.0
2022-04-14 15:20:00,214.8,214.92,214.18,214.33,49694.0,209.5153,209.6323,208.9106,209.0569,49694.0
2022-04-14 15:30:00,214.37,214.37,213.59,213.66,82934.0,209.0959,209.0959,208.3351,208.4033,82934.0
2022-04-14 15:40:00,213.64,213.97,213.21,213.31,175782.0,208.3838,208.7057,207.9644,208.062,175782.0
2022-04-14 15:50:00,213.28,213.28,212.53,212.79,379918.0,208.0327,208.0327,207.3011,207.5547,379918.0
2022-04-18 09:30:00,211.67,214.72,211.52,213.84,193345.0,206.4623,209.4373,206.316,208.5789,193345.0
2022-04-18 09:40:00,213.84,215.28,213.68,215.26,108169.0,208.5789,209.9835,208.4229,209.964,108169.0
2022-04-18 09:50:00,215.27,215.47,213.96,214.27,72650.0,209.9737,210.1688,208.696,208.9983,72650.0
2022-04-18 10:00:00,214.26,214.83,213.98,214.21,59647.0,208.9886,209.5446,208.7155,208.9398,59647.0
2022-04-18 10:10:00,214.25,215.2,214.13,214.96,89043.0,208.9788,209.9055,208.8618,209.6714,89043.0
2022-04-18 10:20:00,214.96,215.84,214.82,214.9,46667.0,209.6714,210.5297,209.5348,209.6128,46667.0
2022-04-18 10:30:00,214.91,215.25,214.78,215.08,52951.0,209.6226,209.9542,209.4958,209.7884,52951.0
2022-04-18 10:40:00,215.08,215.18,214.49,214.51,32497.0,209.7884,209.8859,209.2129,209.2324,32497.0
2022-04-18 10:50:00,214.53,214.61,214.2,214.57,53879.0,209.2519,209.33,208.9301,209.291,53879.0
2022-04-18 11:00:00,214.59,214.98,214.28,214.75,50385.0,209.3105,209.6909,209.0081,209.4665,50385.0
2022-04-18 11:10:00,214.79,214.83,214.35,214.5,39043.0,209.5055,209.5446,209.0764,209.2227,39043.0
2022-04-18 11:20:00,214.47,214.52,213.38,213.56,51988.0,209.1934,209.2422,208.1302,208.3058,51988.0
2022-04-18 11:30:00,213.51,213.56,212.61,212.74,48935.0,208.257,208.3058,207.3792,207.506,48935.0
2022-04-18 11:40:00,212.74,212.94,212.15,212.15,32514.0,207.506,207.7011,206.9305,206.9305,32514.0
2022-04-18 11:50:00,212.11,212.5,212.11,212.37,32069.0,206.8915,207.2719,206.8915,207.1451,32069.0
2022-04-18 12:00:00,212.37,212.41,211.92,212.23,43167.0,207.1451,207.1841,206.7062,207.0085,43167.0
2022-04-18 12:10:00,212.25,212.3,211.54,211.59,33651.0,207.028,207.0768,206.3355,206.3843,33651.0
2022-04-18 12:20:00,211.61,211.87,211.59,211.65,32040.0,206.4038,206.6574,206.3843,206.4428,32040.0
2022-04-18 12:30:00,211.59,212.05,211.57,211.93,30640.0,206.3843,206.833,206.3648,206.7159,30640.0
2022-04-18 12:40:00,211.92,212.14,211.62,212.04,40010.0,206.7062,206.9207,206.4135,206.8232,40010.0
2022-04-18 12:50:00,212.04,212.25,211.98,212.0,27641.0,206.8232,207.028,206.7647,206.7842,27641.0
2022-04-18 13:00:00,212.03,212.45,211.89,212.25,34123.0,206.8134,207.2231,206.6769,207.028,34123.0
2022-04-18 13:10:00,212.27,212.55,211.99,212.08,30827.0,207.0475,207.3207,206.7744,206.8622,30827.0
2022-04-18 13:20:00,212.06,212.49,212.06,212.48,27911.0,206.8427,207.2621,206.8427,207.2524,27911.0
2022-04-18 13:30:00,212.49,213.25,212.42,213.23,38563.0,207.2621,208.0034,207.1939,207.9839,38563.0
2022-04-18 13:40:00,213.25,213.54,213.17,213.53,52314.0,208.0034,208.2863,207.9254,208.2765,52314.0
2022-04-18 13:50:00,213.49,213.59,213.24,213.31,50911.0,208.2375,208.3351,207.9937,208.062,50911.0
2022-04-18 14:00:00,213.31,213.59,212.98,213.05,59609.0,208.062,208.3351,207.7401,207.8084,59609.0
2022-04-18 14:10:00,213.01,213.39,212.91,212.94,74436.0,207.7693,208.14,207.6718,207.7011,74436.0
2022-04-18 14:20:00,212.94,213.5,212.82,213.16,55897.0,207.7011,208.2473,207.584,207.9156,55897.0
2022-04-18 14:30:00,213.18,213.58,213.15,213.29,61996.0,207.9352,208.3253,207.9059,208.0424,61996.0
2022-04-18 14:40:00,213.28,213.43,213.08,213.19,33461.0,208.0327,208.179,207.8376,207.9449,33461.0
2022-04-18 14:50:00,213.17,213.41,212.99,213.02,44322.0,207.9254,208.1595,207.7498,207.7791,44322.0
2022-04-18 15:00:00,213.05,213.12,212.76,212.8,43591.0,207.8084,207.8766,207.5255,207.5645,43591.0
2022-04-18 15:10:00,212.82,213.01,212.6,212.67,43209.0,207.584,207.7693,207.3694,207.4377,43209.0
2022-04-18 15:20:00,212.65,212.78,212.37,212.41,61542.0,207.4182,207.545,207.1451,207.1841,61542.0
2022-04-18 15:30:00,212.37,212.37,212.04,212.25,85277.0,207.1451,207.1451,206.8232,207.028,85277.0
2022-04-18 15:40:00,212.24,212.47,211.8,211.93,154410.0,207.0183,207.2426,206.5891,206.7159,154410.0
2022-04-18 15:50:00,211.97,213.3,211.89,213.23,276960.0,206.7549,208.0522,206.6769,207.9839,276960.0
2022-04-19 09:30:00,213.1,214.16,212.44,213.46,149801.0,207.8571,208.891,207.2134,208.2083,149801.0
2022-04-19 09:40:00,213.35,214.42,213.22,213.76,74239.0,208.101,209.1446,207.9742,208.5009,74239.0
2022-04-19 09:50:00,213.77,214.45,213.52,214.38,64828.0,208.5106,209.1739,208.2668,209.1056,64828.0
2022-04-19 10:00:00,214.47,215.41,214.28,214.76,54506.0,209.1934,210.1103,209.0081,209.4763,54506.0
2022-04-19 10:10:00,214.84,215.23,214.79,214.99,50122.0,209.5543,209.9347,209.5055,209.7006,50122.0
2022-04-19 10:20:00,214.93,215.21,214.8,214.97,55007.0,209.6421,209.9152,209.5153,209.6811,55007.0
2022-04-19 10:30:00,214.96,215.32,214.77,215.23,58634.0,209.6714,210.0225,209.486,209.9347,58634.0
2022-04-19 10:40:00,215.23,215.53,215.17,215.21,85919.0,209.9347,210.2273,209.8762,209.9152,85919.0
2022-04-19 10:50:00,215.18,215.2,214.65,214.68,43307.0,209.8859,209.9055,209.369,209.3982,43307.0
2022-04-19 11:00:00,214.67,214.78,214.4,214.56,66945.0,209.3885,209.4958,209.1251,209.2812,66945.0
2022-04-19 11:10:00,214.54,214.81,214.18,214.59,73807.0,209.2617,209.5251,208.9106,209.3105,73807.0
2022-04-19 11:20:00,214.6,214.88,214.51,214.54,79801.0,209.3202,209.5933,209.2324,209.2617,79801.0
2022-04-19 11:30:00,214.56,214.79,214.25,214.49,81200.0,209.2812,209.5055,208.9788,209.2129,81200.0
2022-04-19 11:40:00,214.47,214.49,214.1,214.14,72577.0,209.1934,209.2129,208.8325,208.8715,72577.0
2022-04-19 11:50:00,214.15,214.4,214.06,214.2,61647.0,208.8813,209.1251,208.7935,208.9301,61647.0
2022-04-19 12:00:00,214.18,214.43,214.1,214.38,47114.0,208.9106,209.1544,208.8325,209.1056,47114.0
2022-04-19 12:10:00,214.42,215.07,214.4,215.06,80585.0,209.1446,209.7787,209.1251,209.7689,80585.0
2022-04-19 12:20:00,215.09,215.42,215.08,215.23,37418.0,209.7982,210.12,209.7884,209.9347,37418.0
2022-04-19 12:30:00,215.24,215.43,214.72,214.73,31698.0,209.9445,210.1298,209.4373,209.447,31698.0
2022-04-19 12:40:00,214.72,215.0,214.66,214.87,37828.0,209.4373,209.7104,209.3787,209.5836,37828.0
2022-04-19 12:50:00,214.86,215.12,214.79,214.85,43344.0,209.5738,209.8274,209.5055,209.5641,43344.0
2022-04-19 13:00:00,214.87,215.03,214.56,214.56,33984.0,209.5836,209.7396,209.2812,209.2812,33984.0
2022-04-19 13:10:00,214.54,214.71,214.23,214.52,39595.0,209.2617,209.4275,208.9593,209.2422,39595.0
2022-04-19 13:20:00,214.52,214.66,214.2,214.23,27050.0,209.2422,209.3787,208.9301,208.9593,27050.0
2022-04-19 13:30:00,214.25,214.62,214.22,214.35,39138.0,208.9788,209.3397,208.9496,209.0764,39138.0
2022-04-19 13:40:00,214.38,214.6,214.31,214.59,36637.0,209.1056,209.3202,209.0374,209.3105,36637.0
2022-04-19 13:50:00,214.56,215.15,214.56,214.89,64839.0,209.2812,209.8567,209.2812,209.6031,64839.0
2022-04-19 14:00:00,214.9,215.09,214.81,214.91,44634.0,209.6128,209.7982,209.5251,209.6226,44634.0
2022-04-19 14:10:00,214.9,214.9,214.18,214.18,31638.0,209.6128,209.6128,208.9106,208.9106,31638.0
2022-04-19 14:20:00,214.22,214.47,214.16,214.39,44970.0,208.9496,209.1934,208.891,209.1154,44970.0
2022-04-19 14:30:00,214.37,214.64,214.32,214.56,46165.0,209.0959,209.3592,209.0471,209.2812,46165.0
2022-04-19 14:40:00,214.54,214.78,214.36,214.74,44014.0,209.2617,209.4958,209.0861,209.4568,44014.0
2022-04-19 14:50:00,214.78,215.0,214.66,214.95,40637.0,209.4958,209.7104,209.3787,209.6616,40637.0
2022-04-19 15:00:00,214.91,215.37,214.86,215.36,43839.0,209.6226,210.0713,209.5738,210.0615,43839.0
2022-04-19 15:10:00,215.35,216.16,215.32,215.89,72318.0,210.0518,210.8418,210.0225,210.5785,72318.0
2022-04-19 15:20:00,215.9,216.32,215.81,216.31,71327.0,210.5882,210.9979,210.5004,210.9881,71327.0
2022-04-19 15:30:00,216.32,216.51,216.27,216.35,88772.0,210.9979,211.1832,210.9491,211.0272,88772.0
2022-04-19 15:40:00,216.34,216.34,215.68,215.9,95738.0,211.0174,211.0174,210.3736,210.5882,95738.0
2022-04-19 15:50:00,215.93,216.35,215.32,215.81,248472.0,210.6175,211.0272,210.0225,210.5004,248472.0
2022-04-20 09:30:00,218.66,219.95,217.9,219.6,264873.0,213.2803,214.5386,212.539,214.1972,264873.0
2022-04-20 09:40:00,219.67,219.78,218.11,218.42,159048.0,214.2655,214.3728,212.7439,213.0462,159048.0
2022-04-20 09:50:00,218.35,219.61,218.05,219.5,125229.0,212.978,214.207,212.6853,214.0997,125229.0
2022-04-20 10:00:00,219.41,220.24,218.94,219.44,116544.0,214.0119,214.8215,213.5534,214.0411,116544.0
2022-04-20 10:10:00,219.51,220.23,219.46,220.05,130330.0,214.1094,214.8117,214.0606,214.6361,130330.0
2022-04-20 10:20:00,220.02,220.45,219.93,220.02,148514.0,214.6069,215.0263,214.5191,214.6069,148514.0
2022-04-20 10:30:00,219.99,220.27,219.72,220.26,84593.0,214.5776,214.8507,214.3143,214.841,84593.0
2022-04-20 10:40:00,220.28,220.71,219.94,220.11,65115.0,214.8605,215.2799,214.5288,214.6947,65115.0
2022-04-20 10:50:00,220.11,220.82,220.0,220.38,65150.0,214.6947,215.3872,214.5874,214.958,65150.0
2022-04-20 11:00:00,220.39,220.42,219.54,219.65,62822.0,214.9678,214.997,214.1387,214.246,62822.0
2022-04-20 11:10:00,219.62,219.99,219.56,219.97,59111.0,214.2167,214.5776,214.1582,214.5581,59111.0
2022-04-20 11:20:00,219.97,220.26,219.88,220.26,80478.0,214.5581,214.841,214.4703,214.841,80478.0
2022-04-20 11:30:00,220.28,220.43,219.98,220.33,66606.0,214.8605,215.0068,214.5679,214.9092,66606.0
2022-04-20 11:40:00,220.36,220.53,219.86,219.97,62262.0,214.9385,215.1043,214.4508,214.5581,62262.0
2022-04-20 11:50:00,219.98,220.25,219.73,220.03,91134.0,214.5679,214.8312,214.324,214.6166,91134.0
2022-04-20 12:00:00,220.04,220.19,219.78,219.82,70253.0,214.6264,214.7727,214.3728,214.4118,70253.0
2022-04-20 12:10:00,219.84,219.87,219.22,219.48,53957.0,214.4313,214.4606,213.8266,214.0802,53957.0
2022-04-20 12:20:00,219.46,219.48,219.04,219.17,37168.0,214.0606,214.0802,213.651,213.7778,37168.0
2022-04-20 12:30:00,219.14,219.44,219.1,219.15,41529.0,213.7485,214.0411,213.7095,213.7583,41529.0
2022-04-20 12:40:00,219.12,219.32,218.85,219.07,45385.0,213.729,213.9241,213.4657,213.6802,45385.0
2022-04-20 12:50:00,219.13,219.38,218.89,219.11,41825.0,213.7388,213.9826,213.5047,213.7193,41825.0
2022-04-20 13:00:00,219.15,219.15,218.72,219.02,49722.0,213.7583,213.7583,213.3389,213.6315,49722.0
2022-04-20 13:10:00,218.99,219.32,218.77,218.91,43499.0,213.6022,213.9241,213.3876,213.5242,43499.0
2022-04-20 13:20:00,218.87,218.92,218.38,218.68,44676.0,213.4852,213.5339,213.0072,213.2998,44676.0
2022-04-20 13:30:00,218.66,218.98,218.6,218.94,50583.0,213.2803,213.5925,213.2218,213.5534,50583.0
2022-04-20 13:40:00,218.92,219.32,218.82,218.96,36030.0,213.5339,213.9241,213.4364,213.5729,36030.0
2022-04-20 13:50:00,219.0,219.06,218.85,218.94,42205.0,213.612,213.6705,213.4657,213.5534,42205.0
2022-04-20 14:00:00,218.94,218.95,218.65,218.72,51693.0,213.5534,213.5632,213.2706,213.3389,51693.0
2022-04-20 14:10:00,218.73,218.78,218.45,218.61,59433.0,213.3486,213.3974,213.0755,213.2316,59433.0
2022-04-20 14:20:00,218.59,218.68,218.1,218.26,79186.0,213.2121,213.2998,212.7341,212.8902,79186.0
2022-04-20 14:30:00,218.23,218.28,217.78,218.05,40992.0,212.8609,212.9097,212.422,212.6853,40992.0
2022-04-20 14:40:00,218.06,218.08,217.81,218.03,71065.0,212.6951,212.7146,212.4512,212.6658,71065.0
2022-04-20 14:50:00,218.03,218.05,217.39,217.62,76270.0,212.6658,212.6853,212.0416,212.2659,76270.0
2022-04-20 15:00:00,217.6,218.35,217.57,218.31,69351.0,212.2464,212.978,212.2171,212.9389,69351.0
2022-04-20 15:10:00,218.33,218.73,218.21,218.58,50012.0,212.9584,213.3486,212.8414,213.2023,50012.0
2022-04-20 15:20:00,218.56,218.89,218.55,218.74,56736.0,213.1828,213.5047,213.173,213.3584,56736.0
2022-04-20 15:30:00,218.78,218.81,218.02,218.25,84424.0,213.3974,213.4266,212.6561,212.8804,84424.0
2022-04-20 15:40:00,218.22,218.84,218.2,218.68,139629.0,212.8512,213.4559,212.8316,213.2998,139629.0
2022-04-20 15:50:00,218.7,218.85,217.65,217.8,415824.0,213.3193,213.4657,212.2952,212.4415,415824.0
2022-04-21 09:30:00,219.51,221.71,219.41,221.49,297892.0,214.1094,216.2553,214.0119,216.0407,297892.0
2022-04-21 09:40:00,221.46,223.72,221.32,223.71,233535.0,216.0114,218.2158,215.8749,218.2061,233535.0
2022-04-21 09:50:00,223.73,223.92,222.56,222.61,223744.0,218.2256,218.4109,217.0844,217.1331,223744.0
2022-04-21 10:00:00,222.58,222.62,221.77,221.82,122810.0,217.1039,217.1429,216.3138,216.3626,122810.0
2022-04-21 10:10:00,221.85,221.94,220.55,220.59,99863.0,216.3918,216.4796,215.1238,215.1628,99863.0
2022-04-21 10:20:00,220.53,221.4,220.44,221.16,144258.0,215.1043,215.9529,215.0165,215.7188,144258.0
2022-04-21 10:30:00,221.09,221.36,220.6,220.66,104384.0,215.6505,215.9139,215.1726,215.2311,104384.0
2022-04-21 10:40:00,220.67,220.84,219.95,220.06,99268.0,215.2409,215.4067,214.5386,214.6459,99268.0
2022-04-21 10:50:00,220.05,220.22,219.44,220.02,75814.0,214.6361,214.8019,214.0411,214.6069,75814.0
2022-04-21 11:00:00,219.99,220.41,219.75,220.27,74714.0,214.5776,214.9873,214.3435,214.8507,74714.0
2022-04-21 11:10:00,220.28,220.55,220.04,220.26,73076.0,214.8605,215.1238,214.6264,214.841,73076.0
2022-04-21 11:20:00,220.24,220.54,219.82,220.19,71123.0,214.8215,215.1141,214.4118,214.7727,71123.0
2022-04-21 11:30:00,220.15,220.19,219.55,220.0,66811.0,214.7337,214.7727,214.1484,214.5874,66811.0
2022-04-21 11:40:00,219.94,220.0,219.25,219.5,46400.0,214.5288,214.5874,213.8558,214.0997,46400.0
2022-04-21 11:50:00,219.5,219.8,218.91,218.95,86794.0,214.0997,214.3923,213.5242,213.5632,86794.0
2022-04-21 12:00:00,218.97,219.3,218.73,218.88,124065.0,213.5827,213.9046,213.3486,213.4949,124065.0
2022-04-21 12:10:00,218.84,219.19,218.56,219.15,61071.0,213.4559,213.7973,213.1828,213.7583,61071.0
2022-04-21 12:20:00,219.1,219.13,218.19,218.31,73233.0,213.7095,213.7388,212.8219,212.9389,73233.0
2022-04-21 12:30:00,218.34,219.15,218.34,219.0,66116.0,212.9682,213.7583,212.9682,213.612,66116.0
2022-04-21 12:40:00,219.0,219.23,218.51,218.7,66990.0,213.612,213.8363,213.134,213.3193,66990.0
2022-04-21 12:50:00,218.71,218.71,218.13,218.16,36037.0,213.3291,213.3291,212.7634,212.7926,36037.0
2022-04-21 13:00:00,218.14,218.44,217.95,218.28,42485.0,212.7731,213.0657,212.5878,212.9097,42485.0
2022-04-21 13:10:00,218.3,218.35,217.64,217.93,43345.0,212.9292,212.978,212.2854,212.5683,43345.0
2022-04-21 13:20:00,217.88,218.66,217.81,218.51,41182.0,212.5195,213.2803,212.4512,213.134,41182.0
2022-04-21 13:30:00,218.53,218.69,217.95,218.03,39577.0,213.1535,213.3096,212.5878,212.6658,39577.0
2022-04-21 13:40:00,218.03,218.57,217.75,218.34,34741.0,212.6658,213.1925,212.3927,212.9682,34741.0
2022-04-21 13:50:00,218.33,218.33,217.56,217.62,39950.0,212.9584,212.9584,212.2074,212.2659,39950.0
2022-04-21 14:00:00,217.55,217.55,217.18,217.49,55475.0,212.1976,212.1976,211.8367,212.1391,55475.0
2022-04-21 14:10:00,217.5,217.61,217.26,217.33,27619.0,212.1489,212.2562,211.9148,211.9831,27619.0
2022-04-21 14:20:00,217.38,217.6,217.2,217.33,43656.0,212.0318,212.2464,211.8562,211.9831,43656.0
2022-04-21 14:30:00,217.3,218.03,217.12,217.5,42493.0,211.9538,212.6658,211.7782,212.1489,42493.0
2022-04-21 14:40:00,217.49,217.5,216.79,216.9,44073.0,212.1391,212.1489,211.4563,211.5636,44073.0
2022-04-21 14:50:00,216.89,216.98,216.49,216.71,43805.0,211.5539,211.6417,211.1637,211.3783,43805.0
2022-04-21 15:00:00,216.73,216.74,216.03,216.03,66728.0,211.3978,211.4076,210.715,210.715,66728.0
2022-04-21 15:10:00,216.04,216.58,215.96,216.26,42573.0,210.7248,211.2515,210.6468,210.9394,42573.0
2022-04-21 15:20:00,216.27,216.65,216.09,216.56,133272.0,210.9491,211.3198,210.7736,211.232,133272.0
2022-04-21 15:30:00,216.55,216.68,215.72,215.93,98032.0,211.2222,211.349,210.4127,210.6175,98032.0
2022-04-21 15:40:00,215.99,216.49,215.37,215.42,145565.0,210.676,211.1637,210.0713,210.12,145565.0
2022-04-21 15:50:00,215.42,216.77,215.35,216.29,547924.0,210.12,211.4368,210.0518,210.9686,547924.0
2022-04-22 09:30:00,216.24,216.56,214.75,214.75,269381.0,210.9199,211.232,209.4665,209.4665,269381.0
2022-04-22 09:40:00,214.78,214.86,212.86,213.3,134513.0,209.4958,209.5738,207.623,208.0522,134513.0
2022-04-22 09:50:00,213.25,213.48,211.88,212.33,115108.0,208.0034,208.2278,206.6671,207.1061,115108.0
2022-04-22 10:00:00,212.44,213.57,212.44,213.4,76386.0,207.2134,208.3156,207.2134,208.1497,76386.0
2022-04-22 10:10:00,213.37,213.43,212.32,212.61,69468.0,208.1205,208.179,207.0963,207.3792,69468.0
2022-04-22 10:20:00,212.67,212.67,211.77,211.87,75577.0,207.4377,207.4377,206.5598,206.6574,75577.0
2022-04-22 10:30:00,211.92,212.95,211.73,212.25,61365.0,206.7062,207.7108,206.5208,207.028,61365.0
2022-04-22 10:40:00,212.22,212.5,211.84,212.11,59580.0,206.9988,207.2719,206.6281,206.8915,59580.0
2022-04-22 10:50:00,212.06,212.07,211.64,211.72,48584.0,206.8427,206.8525,206.433,206.5111,48584.0
2022-04-22 11:00:00,211.68,212.02,211.12,211.9,140489.0,206.4721,206.8037,205.9258,206.6866,140489.0
2022-04-22 11:10:00,211.84,211.86,211.37,211.64,45981.0,206.6281,206.6476,206.1697,206.433,45981.0
2022-04-22 11:20:00,211.67,211.86,211.49,211.55,44716.0,206.4623,206.6476,206.2867,206.3453,44716.0
2022-04-22 11:30:00,211.56,212.21,211.48,211.64,48989.0,206.355,206.989,206.277,206.433,48989.0
2022-04-22 11:40:00,211.57,211.68,211.24,211.5,45734.0,206.3648,206.4721,206.0429,206.2965,45734.0
2022-04-22 11:50:00,211.48,211.57,211.27,211.3,36027.0,206.277,206.3648,206.0721,206.1014,36027.0
2022-04-22 12:00:00,211.3,211.39,210.84,210.92,55696.0,206.1014,206.1892,205.6527,205.7308,55696.0
2022-04-22 12:10:00,210.97,211.04,210.69,210.89,38748.0,205.7795,205.8478,205.5064,205.7015,38748.0
2022-04-22 12:20:00,210.89,211.21,210.69,210.98,35150.0,205.7015,206.0136,205.5064,205.7893,35150.0
2022-04-22 12:30:00,210.92,211.56,210.91,211.4,52831.0,205.7308,206.355,205.721,206.1989,52831.0
2022-04-22 12:40:00,211.4,211.58,211.21,211.43,39543.0,206.1989,206.3745,206.0136,206.2282,39543.0
2022-04-22 12:50:00,211.46,211.49,211.02,211.08,18946.0,206.2575,206.2867,205.8283,205.8868,18946.0
2022-04-22 13:00:00,211.09,211.35,210.95,211.23,41248.0,205.8966,206.1502,205.76,206.0331,41248.0
2022-04-22 13:10:00,211.19,211.65,211.09,211.36,38007.0,205.9941,206.4428,205.8966,206.1599,38007.0
2022-04-22 13:20:00,211.33,211.43,211.08,211.33,33484.0,206.1307,206.2282,205.8868,206.1307,33484.0
2022-04-22 13:30:00,211.3,211.49,211.07,211.09,27122.0,206.1014,206.2867,205.8771,205.8966,27122.0
2022-04-22 13:40:00,211.06,211.23,210.8,211.15,48621.0,205.8673,206.0331,205.6137,205.9551,48621.0
2022-04-22 13:50:00,211.14,211.14,210.5,210.5,40879.0,205.9453,205.9453,205.3211,205.3211,40879.0
2022-04-22 14:00:00,210.44,210.55,210.31,210.37,35445.0,205.2626,205.3699,205.1358,205.1943,35445.0
2022-04-22 14:10:00,210.37,210.99,210.35,210.95,38882.0,205.1943,205.799,205.1748,205.76,38882.0
2022-04-22 14:20:00,210.95,211.1,210.49,210.55,57483.0,205.76,205.9063,205.3113,205.3699,57483.0
2022-04-22 14:30:00,210.61,210.77,209.77,209.88,51538.0,205.4284,205.5844,204.609,204.7163,51538.0
2022-04-22 14:40:00,209.94,210.26,209.86,210.08,44148.0,204.7749,205.087,204.6968,204.9114,44148.0
2022-04-22 14:50:00,210.14,210.14,208.81,209.17,96197.0,204.9699,204.9699,203.6727,204.0238,96197.0
2022-04-22 15:00:00,209.22,209.6,209.08,209.52,56095.0,204.0726,204.4432,203.936,204.3652,56095.0
2022-04-22 15:10:00,209.54,210.48,209.3,210.32,63785.0,204.3847,205.3016,204.1506,205.1455,63785.0
2022-04-22 15:20:00,210.24,210.4,209.85,209.9,69781.0,205.0675,205.2235,204.6871,204.7359,69781.0
2022-04-22 15:30:00,209.92,210.87,209.91,210.51,98991.0,204.7554,205.682,204.7456,205.3308,98991.0
2022-04-22 15:40:00,210.52,210.74,208.94,209.1,164763.0,205.3406,205.5552,203.7995,203.9555,164763.0
2022-04-22 15:50:00,209.07,209.11,207.95,208.23,445355.0,203.9263,203.9653,202.8338,203.1069,445355.0
2022-04-25 09:30:00,206.35,208.72,206.02,207.49,285248.0,201.2732,203.5849,200.9513,202.3851,285248.0
2022-04-25 09:40:00,207.36,207.75,206.36,207.08,143826.0,202.2583,202.6387,201.2829,201.9852,143826.0
2022-04-25 09:50:00,207.06,207.66,206.27,206.28,78959.0,201.9657,202.551,201.1952,201.2049,78959.0
2022-04-25 10:00:00,206.31,206.35,205.4,205.53,106690.0,201.2342,201.2732,200.3466,200.4734,106690.0
2022-04-25 10:10:00,205.53,206.17,205.33,206.17,83159.0,200.4734,201.0976,200.2783,201.0976,83159.0
2022-04-25 10:20:00,206.21,206.71,205.37,206.56,103405.0,201.1366,201.6243,200.3173,201.478,103405.0
2022-04-25 10:30:00,206.53,208.01,206.5,207.01,85666.0,201.4488,202.8924,201.4195,201.917,85666.0
2022-04-25 10:40:00,207.06,207.37,206.62,207.37,53894.0,201.9657,202.2681,201.5365,202.2681,53894.0
2022-04-25 10:50:00,207.42,207.42,206.21,206.27,91094.0,202.3169,202.3169,201.1366,201.1952,91094.0
2022-04-25 11:00:00,206.34,206.95,206.34,206.86,56049.0,201.2634,201.8584,201.2634,201.7706,56049.0
2022-04-25 11:10:00,206.83,207.25,206.45,206.89,82921.0,201.7414,202.151,201.3707,201.7999,82921.0
2022-04-25 11:20:00,206.85,207.66,206.84,207.02,54486.0,201.7609,202.551,201.7511,201.9267,54486.0
2022-04-25 11:30:00,207.02,207.73,206.6,207.07,52386.0,201.9267,202.6192,201.517,201.9755,52386.0
2022-04-25 11:40:00,207.06,207.21,206.54,206.7,50833.0,201.9657,202.112,201.4585,201.6146,50833.0
2022-04-25 11:50:00,206.65,207.25,206.6,207.21,74164.0,201.5658,202.151,201.517,202.112,74164.0
2022-04-25 12:00:00,207.18,207.82,206.87,207.79,75855.0,202.0828,202.707,201.7804,202.6778,75855.0
2022-04-25 12:10:00,207.75,208.25,207.69,207.96,62437.0,202.6387,203.1264,202.5802,202.8436,62437.0
2022-04-25 12:20:00,207.99,208.81,207.98,207.99,49195.0,202.8728,203.6727,202.8631,202.8728,49195.0
2022-04-25 12:30:00,207.98,208.28,207.81,207.95,47226.0,202.8631,203.1557,202.6973,202.8338,47226.0
2022-04-25 12:40:00,207.99,208.45,207.64,208.39,53204.0,202.8728,203.3215,202.5315,203.263,53204.0
2022-04-25 12:50:00,208.43,208.5,207.55,207.67,85461.0,203.302,203.3703,202.4437,202.5607,85461.0
2022-04-25 13:00:00,207.68,207.83,207.1,207.73,53979.0,202.5705,202.7168,202.0047,202.6192,53979.0
2022-04-25 13:10:00,207.76,208.48,207.64,207.91,70871.0,202.6485,203.3508,202.5315,202.7948,70871.0
2022-04-25 13:20:00,207.94,208.26,207.65,207.86,44145.0,202.8241,203.1362,202.5412,202.746,44145.0
2022-04-25 13:30:00,207.97,208.3,207.36,207.5,48173.0,202.8533,203.1752,202.2583,202.3949,48173.0
2022-04-25 13:40:00,207.51,208.21,207.3,207.63,54872.0,202.4047,203.0874,202.1998,202.5217,54872.0
2022-04-25 13:50:00,207.6,207.84,207.23,207.41,38612.0,202.4924,202.7265,202.1315,202.3071,38612.0
2022-04-25 14:00:00,207.6,207.96,207.01,207.83,62143.0,202.4924,202.8436,201.917,202.7168,62143.0
2022-04-25 14:10:00,207.86,208.68,207.53,208.58,66073.0,202.746,203.5459,202.4242,203.4483,66073.0
2022-04-25 14:20:00,208.6,209.26,208.45,209.14,57438.0,203.4678,204.1116,203.3215,203.9945,57438.0
2022-04-25 14:30:00,209.27,209.44,208.83,208.83,58952.0,204.1214,204.2872,203.6922,203.6922,58952.0
2022-04-25 14:40:00,208.81,209.33,208.64,209.14,41337.0,203.6727,204.1799,203.5069,203.9945,41337.0
2022-04-25 14:50:00,209.11,209.39,208.97,209.05,75786.0,203.9653,204.2384,203.8287,203.9068,75786.0
2022-04-25 15:00:00,209.04,209.2,208.16,208.34,78998.0,203.897,204.0531,203.0387,203.2142,78998.0
2022-04-25 15:10:00,208.34,209.38,208.32,209.35,49445.0,203.2142,204.2286,203.1947,204.1994,49445.0
2022-04-25 15:20:00,209.38,209.97,209.28,209.75,111301.0,204.2286,204.8041,204.1311,204.5895,111301.0
2022-04-25 15:30:00,209.71,210.31,209.57,210.27,127471.0,204.5505,205.1358,204.414,205.0967,127471.0
2022-04-25 15:40:00,210.26,210.53,209.81,210.07,153752.0,205.087,205.3504,204.6481,204.9017,153752.0
2022-04-25 15:50:00,210.02,210.54,209.84,210.27,384085.0,204.8529,205.3601,204.6773,205.0967,384085.0
2022-04-26 09:30:00,207.75,208.56,205.46,206.16,245394.0,202.6387,203.4288,200.4051,201.0879,245394.0
2022-04-26 09:40:00,206.11,206.15,204.85,204.99,151891.0,201.0391,201.0781,199.8101,199.9467,151891.0
2022-04-26 09:50:00,204.89,205.36,204.59,205.29,136225.0,199.8491,200.3075,199.5565,200.2393,136225.0
2022-04-26 10:00:00,205.24,206.18,205.05,206.08,133787.0,200.1905,201.1074,200.0052,201.0098,133787.0
2022-04-26 10:10:00,206.06,206.34,205.28,205.74,122441.0,200.9903,201.2634,200.2295,200.6782,122441.0
2022-04-26 10:20:00,205.64,205.64,204.85,205.38,116020.0,200.5807,200.5807,199.8101,200.3271,116020.0
2022-04-26 10:30:00,205.47,205.57,204.85,205.25,74026.0,200.4148,200.5124,199.8101,200.2003,74026.0
2022-04-26 10:40:00,205.19,205.43,204.71,205.26,104294.0,200.1417,200.3758,199.6735,200.21,104294.0
2022-04-26 10:50:00,205.31,205.7,205.07,205.49,103641.0,200.2588,200.6392,200.0247,200.4343,103641.0
2022-04-26 11:00:00,205.53,205.56,203.72,203.72,96739.0,200.4734,200.5026,198.7079,198.7079,96739.0
2022-04-26 11:10:00,203.69,203.89,202.61,202.68,95123.0,198.6786,198.8737,197.6252,197.6935,95123.0
2022-04-26 11:20:00,202.75,203.31,202.58,202.84,89840.0,197.7618,198.308,197.5959,197.8495,89840.0
2022-04-26 11:30:00,202.88,203.39,202.57,203.11,134862.0,197.8886,198.386,197.5862,198.1129,134862.0
2022-04-26 11:40:00,203.09,203.38,202.82,202.99,69563.0,198.0934,198.3763,197.83,197.9959,69563.0
2022-04-26 11:50:00,203.03,203.41,202.85,202.91,81770.0,198.0349,198.4055,197.8593,197.9178,81770.0
2022-04-26 12:00:00,202.94,203.32,202.74,203.24,82997.0,197.9471,198.3177,197.752,198.2397,82997.0
2022-04-26 12:10:00,203.32,203.64,203.07,203.42,97833.0,198.3177,198.6299,198.0739,198.4153,97833.0
2022-04-26 12:20:00,203.41,204.39,203.41,204.33,75263.0,198.4055,199.3614,198.4055,199.3029,75263.0
2022-04-26 12:30:00,204.31,204.57,203.92,203.96,116397.0,199.2834,199.537,198.903,198.942,116397.0
2022-04-26 12:40:00,204.0,204.37,203.84,204.14,94645.0,198.981,199.3419,198.8249,199.1176,94645.0
2022-04-26 12:50:00,204.14,204.84,204.09,204.65,79713.0,199.1176,199.8003,199.0688,199.615,79713.0
2022-04-26 13:00:00,204.62,204.62,203.6,203.95,47546.0,199.5858,199.5858,198.5908,198.9322,47546.0
2022-04-26 13:10:00,203.91,204.11,203.47,203.48,80224.0,198.8932,199.0883,198.464,198.4738,80224.0
2022-04-26 13:20:00,203.51,203.72,203.2,203.4,60638.0,198.5031,198.7079,198.2007,198.3958,60638.0
2022-04-26 13:30:00,203.36,203.53,202.9,203.16,45037.0,198.3568,198.5226,197.9081,198.1617,45037.0
2022-04-26 13:40:00,203.2,203.69,203.05,203.67,50387.0,198.2007,198.6786,198.0544,198.6591,50387.0
2022-04-26 13:50:00,203.61,203.61,203.17,203.41,88663.0,198.6006,198.6006,198.1714,198.4055,88663.0
2022-04-26 14:00:00,203.42,203.49,202.94,203.1,65207.0,198.4153,198.4836,197.9471,198.1032,65207.0
2022-04-26 14:10:00,203.09,203.75,202.91,203.48,105309.0,198.0934,198.7372,197.9178,198.4738,105309.0
2022-04-26 14:20:00,203.48,203.79,203.28,203.5,99556.0,198.4738,198.7762,198.2787,198.4933,99556.0
2022-04-26 14:30:00,203.51,204.14,203.49,203.77,76568.0,198.5031,199.1176,198.4836,198.7567,76568.0
2022-04-26 14:40:00,203.66,203.72,203.06,203.18,91755.0,198.6494,198.7079,198.0641,198.1812,91755.0
2022-04-26 14:50:00,203.17,204.21,203.16,204.06,108521.0,198.1714,199.1858,198.1617,199.0395,108521.0
2022-04-26 15:00:00,204.04,204.23,203.38,203.38,110631.0,199.02,199.2053,198.3763,198.3763,110631.0
2022-04-26 15:10:00,203.36,203.58,202.18,202.34,137243.0,198.3568,198.5713,197.2058,197.3618,137243.0
2022-04-26 15:20:00,202.34,202.82,202.21,202.25,107582.0,197.3618,197.83,197.235,197.2741,107582.0
2022-04-26 15:30:00,202.26,202.42,202.04,202.34,156004.0,197.2838,197.4399,197.0692,197.3618,156004.0
2022-04-26 15:40:00,202.37,202.51,201.97,202.38,202314.0,197.3911,197.5277,197.001,197.4009,202314.0
2022-04-26 15:50:00,202.41,202.69,201.21,201.56,454411.0,197.4301,197.7032,196.2597,196.601,454411.0
2022-04-27 09:30:00,217.37,221.55,215.66,219.07,1509781.0,212.0221,216.0992,210.3541,213.6802,1509781.0
2022-04-27 09:40:00,219.11,221.8,218.34,219.56,909581.0,213.7193,216.3431,212.9682,214.1582,909581.0
2022-04-27 09:50:00,219.54,221.37,218.54,218.56,536522.0,214.1387,215.9237,213.1633,213.1828,536522.0
2022-04-27 10:00:00,218.61,219.16,217.38,217.54,445783.0,213.2316,213.768,212.0318,212.1879,445783.0
2022-04-27 10:10:00,217.5,217.64,215.32,215.91,346491.0,212.1489,212.2854,210.0225,210.598,346491.0
2022-04-27 10:20:00,215.97,217.46,215.26,215.26,325845.0,210.6565,212.1099,209.964,209.964,325845.0
2022-04-27 10:30:00,215.41,217.46,214.8,217.42,267437.0,210.1103,212.1099,209.5153,212.0708,267437.0
2022-04-27 10:40:00,217.39,217.94,216.65,217.66,233318.0,212.0416,212.578,211.3198,212.3049,233318.0
2022-04-27 10:50:00,217.65,218.01,214.6,217.13,198653.0,212.2952,212.6463,209.3202,211.788,198653.0
2022-04-27 11:00:00,217.18,218.03,216.67,216.9,263068.0,211.8367,212.6658,211.3393,211.5636,263068.0
2022-04-27 11:10:00,216.86,217.71,216.63,217.58,164676.0,211.5246,212.3537,211.3003,212.2269,164676.0
2022-04-27 11:20:00,217.61,218.19,217.04,217.88,125862.0,212.2562,212.8219,211.7002,212.5195,125862.0
2022-04-27 11:30:00,217.94,219.0,217.8,218.67,161844.0,212.578,213.612,212.4415,213.2901,161844.0
2022-04-27 11:40:00,218.67,219.0,218.06,218.26,123976.0,213.2901,213.612,212.6951,212.8902,123976.0
2022-04-27 11:50:00,218.29,218.32,217.16,217.81,123012.0,212.9194,212.9487,211.8172,212.4512,123012.0
2022-04-27 12:00:00,217.86,218.02,217.05,217.13,125763.0,212.5,212.6561,211.7099,211.788,125763.0
2022-04-27 12:10:00,217.19,217.7,216.86,217.64,151406.0,211.8465,212.3439,211.5246,212.2854,151406.0
2022-04-27 12:20:00,217.62,219.0,217.49,218.63,172689.0,212.2659,213.612,212.1391,213.2511,172689.0
2022-04-27 12:30:00,218.66,218.97,217.6,218.11,105835.0,213.2803,213.5827,212.2464,212.7439,105835.0
2022-04-27 12:40:00,218.14,218.29,217.0,217.01,119167.0,212.7731,212.9194,211.6612,211.6709,119167.0
2022-04-27 12:50:00,217.09,217.7,216.92,217.7,87602.0,211.749,212.3439,211.5831,212.3439,87602.0
2022-04-27 13:00:00,217.7,218.47,216.9,217.54,140275.0,212.3439,213.095,211.5636,212.1879,140275.0
2022-04-27 13:10:00,217.59,217.8,217.01,217.13,101459.0,212.2367,212.4415,211.6709,211.788,101459.0
2022-04-27 13:20:00,217.13,217.72,216.28,217.4,134971.0,211.788,212.3635,210.9589,212.0513,134971.0
2022-04-27 13:30:00,217.4,218.21,217.29,217.51,93823.0,212.0513,212.8414,211.944,212.1586,93823.0
2022-04-27 13:40:00,217.48,217.52,216.74,217.32,69493.0,212.1294,212.1684,211.4076,211.9733,69493.0
2022-04-27 13:50:00,217.3,218.51,217.1,218.45,148191.0,211.9538,213.134,211.7587,213.0755,148191.0
2022-04-27 14:00:00,218.42,218.9,217.73,217.88,289157.0,213.0462,213.5144,212.3732,212.5195,289157.0
2022-04-27 14:10:00,217.95,218.13,217.03,217.1,92477.0,212.5878,212.7634,211.6904,211.7587,92477.0
2022-04-27 14:20:00,217.1,217.21,216.55,216.83,114256.0,211.7587,211.866,211.2222,211.4954,114256.0
2022-04-27 14:30:00,216.76,216.85,215.14,215.83,151441.0,211.4271,211.5149,209.8469,210.52,151441.0
2022-04-27 14:40:00,215.91,216.34,215.62,215.76,103815.0,210.598,211.0174,210.3151,210.4517,103815.0
2022-04-27 14:50:00,215.77,215.86,214.68,215.03,129610.0,210.4614,210.5492,209.3982,209.7396,129610.0
2022-04-27 15:00:00,215.01,215.29,214.3,214.47,173772.0,209.7201,209.9932,209.0276,209.1934,173772.0
2022-04-27 15:10:00,214.44,214.82,213.26,213.44,249740.0,209.1642,209.5348,208.0132,208.1888,249740.0
2022-04-27 15:20:00,213.43,214.6,213.05,214.4,240532.0,208.179,209.3202,207.8084,209.1251,240532.0
2022-04-27 15:30:00,214.39,214.92,213.81,214.37,291589.0,209.1154,209.6323,208.5497,209.0959,291589.0
2022-04-27 15:40:00,214.45,215.59,214.06,214.48,434243.0,209.1739,210.2859,208.7935,209.2032,434243.0
2022-04-27 15:50:00,214.49,214.53,213.79,213.94,815091.0,209.2129,209.2519,208.5301,208.6765,815091.0
2022-04-28 09:30:00,220.4,224.93,220.0,221.17,1073092.0,214.9775,219.3961,214.5874,215.7286,1073092.0
2022-04-28 09:40:00,221.16,222.25,219.9,219.92,481897.0,215.7188,216.782,214.4898,214.5093,481897.0
2022-04-28 09:50:00,219.92,221.26,219.86,220.63,184660.0,214.5093,215.8164,214.4508,215.2019,184660.0
2022-04-28 10:00:00,220.6,220.76,219.67,220.5,207931.0,215.1726,215.3287,214.2655,215.0751,207931.0
2022-04-28 10:10:00,220.51,220.87,219.67,220.73,156696.0,215.0848,215.436,214.2655,215.2994,156696.0
2022-04-28 10:20:00,220.7,221.38,220.42,220.75,214846.0,215.2701,215.9334,214.997,215.3189,214846.0
2022-04-28 10:30:00,220.78,221.0,220.17,220.82,295294.0,215.3482,215.5628,214.7532,215.3872,295294.0
2022-04-28 10:40:00,220.81,221.69,220.45,221.47,235633.0,215.3774,216.2358,215.0263,216.0212,235633.0
2022-04-28 10:50:00,221.5,221.5,220.23,220.31,272855.0,216.0505,216.0505,214.8117,214.8897,272855.0
2022-04-28 11:00:00,220.25,220.34,219.49,219.63,173409.0,214.8312,214.919,214.0899,214.2265,173409.0
2022-04-28 11:10:00,219.58,220.63,219.27,220.52,234755.0,214.1777,215.2019,213.8753,215.0946,234755.0
2022-04-28 11:20:00,220.53,220.81,219.92,219.95,64440.0,215.1043,215.3774,214.5093,214.5386,64440.0
2022-04-28 11:30:00,220.01,220.34,219.73,220.03,86755.0,214.5971,214.919,214.324,214.6166,86755.0
2022-04-28 11:40:00,220.16,220.2,219.87,220.05,65497.0,214.7434,214.7824,214.4606,214.6361,65497.0
2022-04-28 11:50:00,220.02,220.5,219.94,220.48,62594.0,214.6069,215.0751,214.5288,215.0556,62594.0
2022-04-28 12:00:00,220.47,220.76,219.55,219.84,117121.0,215.0458,215.3287,214.1484,214.4313,117121.0
2022-04-28 12:10:00,219.89,220.36,219.66,220.07,78836.0,214.4801,214.9385,214.2557,214.6556,78836.0
2022-04-28 12:20:00,220.11,220.56,219.89,220.53,107534.0,214.6947,215.1336,214.4801,215.1043,107534.0
2022-04-28 12:30:00,220.53,221.3,220.46,220.96,106305.0,215.1043,215.8554,215.036,215.5237,106305.0
2022-04-28 12:40:00,220.97,221.89,220.88,221.49,116885.0,215.5335,216.4309,215.4457,216.0407,116885.0
2022-04-28 12:50:00,221.5,221.5,220.86,221.24,125131.0,216.0505,216.0505,215.4262,215.7969,125131.0
2022-04-28 13:00:00,221.19,222.47,221.19,222.38,120934.0,215.7481,216.9966,215.7481,216.9088,120934.0
2022-04-28 13:10:00,222.38,222.66,222.25,222.44,118324.0,216.9088,217.1819,216.782,216.9673,118324.0
2022-04-28 13:20:00,222.48,222.75,222.36,222.59,61353.0,217.0063,217.2697,216.8893,217.1136,61353.0
2022-04-28 13:30:00,222.63,223.02,222.39,222.86,141609.0,217.1527,217.5331,216.9186,217.377,141609.0
2022-04-28 13:40:00,222.91,223.03,222.46,222.95,103966.0,217.4258,217.5428,216.9868,217.4648,103966.0
2022-04-28 13:50:00,222.97,223.0,222.24,222.41,64448.0,217.4843,217.5136,216.7723,216.9381,64448.0
2022-04-28 14:00:00,222.4,222.86,222.36,222.77,71810.0,216.9283,217.377,216.8893,217.2892,71810.0
2022-04-28 14:10:00,222.86,222.86,222.34,222.73,77162.0,217.377,217.377,216.8698,217.2502,77162.0
2022-04-28 14:20:00,222.75,223.04,222.46,222.49,88432.0,217.2697,217.5526,216.9868,217.0161,88432.0
2022-04-28 14:30:00,222.54,222.76,222.36,222.38,85614.0,217.0649,217.2795,216.8893,216.9088,85614.0
2022-04-28 14:40:00,222.39,222.6,222.35,222.41,79829.0,216.9186,217.1234,216.8795,216.9381,79829.0
2022-04-28 14:50:00,222.46,222.63,221.87,222.03,98090.0,216.9868,217.1527,216.4114,216.5674,98090.0
2022-04-28 15:00:00,221.98,222.39,221.57,222.27,116601.0,216.5186,216.9186,216.1187,216.8015,116601.0
2022-04-28 15:10:00,222.28,222.28,221.84,222.17,103809.0,216.8113,216.8113,216.3821,216.704,103809.0
2022-04-28 15:20:00,222.19,222.62,222.05,222.15,136489.0,216.7235,217.1429,216.5869,216.6845,136489.0
2022-04-28 15:30:00,222.19,222.26,220.59,220.89,189053.0,216.7235,216.7918,215.1628,215.4555,189053.0
2022-04-28 15:40:00,220.86,221.0,220.01,220.23,375016.0,215.4262,215.5628,214.5971,214.8117,375016.0
2022-04-28 15:50:00,220.21,220.76,219.88,220.72,507078.0,214.7922,215.3287,214.4703,215.2896,507078.0
2022-04-29 09:30:00,218.62,220.99,216.6,220.92,451012.0,213.2413,215.553,211.271,215.4847,451012.0
2022-04-29 09:40:00,220.85,221.21,219.29,219.79,183414.0,215.4164,215.7676,213.8948,214.3825,183414.0
2022-04-29 09:50:00,219.71,220.34,218.84,220.07,139047.0,214.3045,214.919,213.4559,214.6556,139047.0
2022-04-29 10:00:00,220.1,220.18,217.77,217.97,94515.0,214.6849,214.7629,212.4122,212.6073,94515.0
2022-04-29 10:10:00,218.08,218.41,217.5,217.83,111452.0,212.7146,213.0365,212.1489,212.4707,111452.0
2022-04-29 10:20:00,217.77,217.83,217.1,217.28,83177.0,212.4122,212.4707,211.7587,211.9343,83177.0
2022-04-29 10:30:00,217.23,217.41,216.54,216.86,112064.0,211.8855,212.0611,211.2125,211.5246,112064.0
2022-04-29 10:40:00,216.83,217.06,215.86,216.0,89778.0,211.4954,211.7197,210.5492,210.6858,89778.0
2022-04-29 10:50:00,215.95,216.78,215.68,216.59,131798.0,210.637,211.4466,210.3736,211.2613,131798.0
2022-04-29 11:00:00,216.58,216.82,216.05,216.09,81357.0,211.2515,211.4856,210.7345,210.7736,81357.0
2022-04-29 11:10:00,216.12,216.4,215.52,216.35,71858.0,210.8028,211.0759,210.2176,211.0272,71858.0
2022-04-29 11:20:00,216.37,216.66,215.85,215.97,70272.0,211.0467,211.3295,210.5395,210.6565,70272.0
2022-04-29 11:30:00,215.85,216.61,215.83,216.44,56488.0,210.5395,211.2808,210.52,211.1149,56488.0
2022-04-29 11:40:00,216.42,216.82,216.32,216.46,42101.0,211.0954,211.4856,210.9979,211.1345,42101.0
2022-04-29 11:50:00,216.48,217.17,216.09,216.16,104969.0,211.154,211.827,210.7736,210.8418,104969.0
2022-04-29 12:00:00,216.12,216.12,215.19,215.33,70846.0,210.8028,210.8028,209.8957,210.0323,70846.0
2022-04-29 12:10:00,215.3,215.8,215.2,215.71,63345.0,210.003,210.4907,209.9055,210.4029,63345.0
2022-04-29 12:20:00,215.75,216.15,215.6,215.84,50467.0,210.4419,210.8321,210.2956,210.5297,50467.0
2022-04-29 12:30:00,215.81,216.59,215.79,216.23,62472.0,210.5004,211.2613,210.4809,210.9101,62472.0
2022-04-29 12:40:00,216.12,216.19,215.63,215.83,27922.0,210.8028,210.8711,210.3249,210.52,27922.0
2022-04-29 12:50:00,215.77,215.82,215.47,215.66,50480.0,210.4614,210.5102,210.1688,210.3541,50480.0
2022-04-29 13:00:00,215.64,215.9,215.12,215.23,52166.0,210.3346,210.5882,209.8274,209.9347,52166.0
2022-04-29 13:10:00,215.17,215.8,215.03,215.61,45304.0,209.8762,210.4907,209.7396,210.3054,45304.0
2022-04-29 13:20:00,215.63,216.5,215.44,216.22,68287.0,210.3249,211.1735,210.1396,210.9004,68287.0
2022-04-29 13:30:00,216.22,216.96,216.22,216.53,58062.0,210.9004,211.6222,210.9004,211.2027,58062.0
2022-04-29 13:40:00,216.54,216.6,215.82,215.9,50147.0,211.2125,211.271,210.5102,210.5882,50147.0
2022-04-29 13:50:00,215.94,216.1,215.77,215.97,62738.0,210.6272,210.7833,210.4614,210.6565,62738.0
2022-04-29 14:00:00,215.93,216.01,215.66,215.76,39139.0,210.6175,210.6955,210.3541,210.4517,39139.0
2022-04-29 14:10:00,215.72,215.83,215.28,215.38,40394.0,210.4127,210.52,209.9835,210.081,40394.0
2022-04-29 14:20:00,215.38,215.46,215.16,215.39,44479.0,210.081,210.1591,209.8664,210.0908,44479.0
2022-04-29 14:30:00,215.36,215.5,214.74,214.76,104361.0,210.0615,210.1981,209.4568,209.4763,104361.0
2022-04-29 14:40:00,214.78,214.94,214.4,214.43,54301.0,209.4958,209.6519,209.1251,209.1544,54301.0
2022-04-29 14:50:00,214.41,214.79,214.23,214.68,83585.0,209.1349,209.5055,208.9593,209.3982,83585.0
2022-04-29 15:00:00,214.66,215.08,214.28,214.33,76409.0,209.3787,209.7884,209.0081,209.0569,76409.0
2022-04-29 15:10:00,214.33,214.67,214.04,214.64,90995.0,209.0569,209.3885,208.774,209.3592,90995.0
2022-04-29 15:20:00,214.64,214.66,213.21,214.01,91403.0,209.3592,209.3787,207.9644,208.7447,91403.0
2022-04-29 15:30:00,214.01,214.59,213.89,214.35,120522.0,208.7447,209.3105,208.6277,209.0764,120522.0
2022-04-29 15:40:00,214.33,214.63,213.52,213.58,175091.0,209.0569,209.3495,208.2668,208.3253,175091.0
2022-04-29 15:50:00,213.58,213.58,212.35,212.94,550905.0,208.3253,208.3253,207.1256,207.7011,550905.0
2022-05-02 09:30:00,211.77,212.14,208.53,209.25,406251.0,206.5598,206.9207,203.3996,204.1018,406251.0
2022-05-02 09:40:00,209.19,210.06,208.03,209.49,215063.0,204.0433,204.8919,202.9119,204.3359,215063.0
2022-05-02 09:50:00,209.39,210.87,209.2,209.81,168276.0,204.2384,205.682,204.0531,204.6481,168276.0
2022-05-02 10:00:00,209.62,210.07,207.58,208.47,152552.0,204.4627,204.9017,202.4729,203.341,152552.0
2022-05-02 10:10:00,208.41,209.38,208.08,209.21,124853.0,203.2825,204.2286,202.9606,204.0628,124853.0
2022-05-02 10:20:00,209.13,210.64,208.97,210.32,118505.0,203.9848,205.4576,203.8287,205.1455,118505.0
2022-05-02 10:30:00,210.36,211.48,210.17,210.26,158051.0,205.1845,206.277,204.9992,205.087,158051.0
2022-05-02 10:40:00,210.31,211.15,209.82,209.95,118618.0,205.1358,205.9551,204.6578,204.7846,118618.0
2022-05-02 10:50:00,209.98,210.36,209.23,209.25,133740.0,204.8139,205.1845,204.0823,204.1018,133740.0
2022-05-02 11:00:00,209.3,209.36,207.88,208.25,98900.0,204.1506,204.2091,202.7655,203.1264,98900.0
2022-05-02 11:10:00,208.28,208.53,207.23,207.67,117315.0,203.1557,203.3996,202.1315,202.5607,117315.0
2022-05-02 11:20:00,207.64,208.25,207.16,207.47,71378.0,202.5315,203.1264,202.0633,202.3656,71378.0
2022-05-02 11:30:00,207.5,208.5,207.32,207.49,98847.0,202.3949,203.3703,202.2193,202.3851,98847.0
2022-05-02 11:40:00,207.49,208.18,207.37,207.51,80179.0,202.3851,203.0582,202.2681,202.4047,80179.0
2022-05-02 11:50:00,207.42,208.47,207.34,208.33,63012.0,202.3169,203.341,202.2388,203.2045,63012.0
2022-05-02 12:00:00,208.31,208.52,207.42,207.87,53028.0,203.185,203.3898,202.3169,202.7558,53028.0
2022-05-02 12:10:00,207.97,209.03,207.95,209.0,52539.0,202.8533,203.8873,202.8338,203.858,52539.0
2022-05-02 12:20:00,209.03,209.43,208.51,208.84,60816.0,203.8873,204.2774,203.38,203.7019,60816.0
2022-05-02 12:30:00,208.82,209.39,208.51,208.77,91517.0,203.6824,204.2384,203.38,203.6337,91517.0
2022-05-02 12:40:00,208.76,208.95,208.32,208.71,71794.0,203.6239,203.8092,203.1947,203.5751,71794.0
2022-05-02 12:50:00,208.66,208.86,208.0,208.15,63645.0,203.5264,203.7214,202.8826,203.0289,63645.0
2022-05-02 13:00:00,208.15,208.74,207.8,208.54,88849.0,203.0289,203.6044,202.6875,203.4093,88849.0
2022-05-02 13:10:00,208.5,208.91,208.33,208.74,56993.0,203.3703,203.7702,203.2045,203.6044,56993.0
2022-05-02 13:20:00,208.72,209.0,208.5,209.0,75639.0,203.5849,203.858,203.3703,203.858,75639.0
2022-05-02 13:30:00,208.95,209.42,208.28,208.39,64964.0,203.8092,204.2677,203.1557,203.263,64964.0
2022-05-02 13:40:00,208.44,208.61,207.77,208.05,61756.0,203.3118,203.4776,202.6583,202.9314,61756.0
2022-05-02 13:50:00,208.08,208.51,208.06,208.51,70098.0,202.9606,203.38,202.9411,203.38,70098.0
2022-05-02 14:00:00,208.49,209.27,208.23,208.53,99962.0,203.3605,204.1214,203.1069,203.3996,99962.0
2022-05-02 14:10:00,208.51,208.54,207.08,207.17,69175.0,203.38,203.4093,201.9852,202.073,69175.0
2022-05-02 14:20:00,207.18,207.42,206.96,207.16,110822.0,202.0828,202.3169,201.8682,202.0633,110822.0
2022-05-02 14:30:00,207.14,207.8,207.06,207.79,112445.0,202.0438,202.6875,201.9657,202.6778,112445.0
2022-05-02 14:40:00,207.76,208.13,207.08,208.04,122309.0,202.6485,203.0094,201.9852,202.9216,122309.0
2022-05-02 14:50:00,208.0,208.68,207.7,207.93,102362.0,202.8826,203.5459,202.59,202.8143,102362.0
2022-05-02 15:00:00,207.95,209.15,207.92,208.98,85502.0,202.8338,204.0043,202.8046,203.8385,85502.0
2022-05-02 15:10:00,209.03,209.64,208.97,209.34,213581.0,203.8873,204.4822,203.8287,204.1896,213581.0
2022-05-02 15:20:00,209.34,211.11,209.34,210.78,178499.0,204.1896,205.9161,204.1896,205.5942,178499.0
2022-05-02 15:30:00,210.75,211.76,210.74,210.93,164985.0,205.5649,206.5501,205.5552,205.7405,164985.0
2022-05-02 15:40:00,210.95,211.49,210.34,211.35,156338.0,205.76,206.2867,205.165,206.1502,156338.0
2022-05-02 15:50:00,211.38,212.0,211.06,211.7,445169.0,206.1794,206.7842,205.8673,206.4916,445169.0
2022-05-03 09:30:00,213.61,213.61,211.67,212.49,277414.0,208.3546,208.3546,206.4623,207.2621,277414.0
2022-05-03 09:40:00,212.49,212.73,210.24,210.45,145745.0,207.2621,207.4962,205.0675,205.2723,145745.0
2022-05-03 09:50:00,210.39,211.28,209.64,211.27,149497.0,205.2138,206.0819,204.4822,206.0721,149497.0
2022-05-03 10:00:00,211.18,211.74,208.21,208.58,223625.0,205.9844,206.5306,203.0874,203.4483,223625.0
2022-05-03 10:10:00,208.52,208.62,207.01,207.45,215624.0,203.3898,203.4873,201.917,202.3461,215624.0
2022-05-03 10:20:00,207.45,207.88,206.27,207.41,279285.0,202.3461,202.7655,201.1952,202.3071,279285.0
2022-05-03 10:30:00,207.47,208.72,207.11,207.83,154921.0,202.3656,203.5849,202.0145,202.7168,154921.0
2022-05-03 10:40:00,207.94,208.09,207.12,207.14,103790.0,202.8241,202.9704,202.0242,202.0438,103790.0
2022-05-03 10:50:00,207.21,207.76,207.04,207.6,123843.0,202.112,202.6485,201.9462,202.4924,123843.0
2022-05-03 11:00:00,207.59,209.6,207.38,209.49,102448.0,202.4827,204.4432,202.2779,204.3359,102448.0
2022-05-03 11:10:00,209.44,210.26,208.92,209.7,70960.0,204.2872,205.087,203.78,204.5408,70960.0
2022-05-03 11:20:00,209.69,210.1,209.64,209.74,43697.0,204.531,204.9309,204.4822,204.5798,43697.0
2022-05-03 11:30:00,209.78,210.24,209.56,209.6,51852.0,204.6188,205.0675,204.4042,204.4432,51852.0
2022-05-03 11:40:00,209.68,209.82,209.09,209.25,62176.0,204.5213,204.6578,203.9458,204.1018,62176.0
2022-05-03 11:50:00,209.26,209.27,208.97,209.14,58064.0,204.1116,204.1214,203.8287,203.9945,58064.0
2022-05-03 12:00:00,209.15,209.53,207.94,208.01,66214.0,204.0043,204.375,202.8241,202.8924,66214.0
2022-05-03 12:10:00,208.02,208.51,207.68,208.46,92058.0,202.9021,203.38,202.5705,203.3313,92058.0
2022-05-03 12:20:00,208.44,208.87,208.44,208.53,68401.0,203.3118,203.7312,203.3118,203.3996,68401.0
2022-05-03 12:30:00,208.48,208.62,207.95,208.52,62550.0,203.3508,203.4873,202.8338,203.3898,62550.0
2022-05-03 12:40:00,208.46,208.68,208.21,208.24,26280.0,203.3313,203.5459,203.0874,203.1167,26280.0
2022-05-03 12:50:00,208.21,208.41,207.23,207.88,58500.0,203.0874,203.2825,202.1315,202.7655,58500.0
2022-05-03 13:00:00,207.95,208.53,207.89,208.5,47890.0,202.8338,203.3996,202.7753,203.3703,47890.0
2022-05-03 13:10:00,208.5,209.38,208.39,209.18,77150.0,203.3703,204.2286,203.263,204.0336,77150.0
2022-05-03 13:20:00,209.19,209.24,208.38,208.54,33480.0,204.0433,204.0921,203.2532,203.4093,33480.0
2022-05-03 13:30:00,208.49,209.12,208.4,209.02,45045.0,203.3605,203.975,203.2728,203.8775,45045.0
2022-05-03 13:40:00,209.02,209.21,208.45,208.49,49825.0,203.8775,204.0628,203.3215,203.3605,49825.0
2022-05-03 13:50:00,208.43,208.63,208.15,208.15,49644.0,203.302,203.4971,203.0289,203.0289,49644.0
2022-05-03 14:00:00,208.1,208.17,207.68,207.98,61942.0,202.9801,203.0484,202.5705,202.8631,61942.0
2022-05-03 14:10:00,207.97,208.09,207.78,208.0,105048.0,202.8533,202.9704,202.668,202.8826,105048.0
2022-05-03 14:20:00,207.99,208.0,207.51,207.62,41153.0,202.8728,202.8826,202.4047,202.5119,41153.0
2022-05-03 14:30:00,207.69,208.53,207.59,208.01,81944.0,202.5802,203.3996,202.4827,202.8924,81944.0
2022-05-03 14:40:00,208.06,208.42,207.63,208.36,85320.0,202.9411,203.2923,202.5217,203.2337,85320.0
2022-05-03 14:50:00,208.32,209.05,208.25,209.0,66474.0,203.1947,203.9068,203.1264,203.858,66474.0
2022-05-03 15:00:00,209.01,209.31,208.79,209.13,38887.0,203.8677,204.1604,203.6532,203.9848,38887.0
2022-05-03 15:10:00,209.17,209.34,208.52,208.54,58914.0,204.0238,204.1896,203.3898,203.4093,58914.0
2022-05-03 15:20:00,208.6,208.99,208.43,208.65,91643.0,203.4678,203.8482,203.302,203.5166,91643.0
2022-05-03 15:30:00,208.62,209.04,208.28,208.4,109511.0,203.4873,203.897,203.1557,203.2728,109511.0
2022-05-03 15:40:00,208.43,208.63,207.69,208.26,166684.0,203.302,203.4971,202.5802,203.1362,166684.0
2022-05-03 15:50:00,208.31,209.06,208.03,208.56,331060.0,203.185,203.9165,202.9119,203.4288,331060.0
2022-05-04 09:30:00,209.35,209.43,207.24,209.27,209616.0,204.1994,204.2774,202.1413,204.1214,209616.0
2022-05-04 09:40:00,209.24,210.96,208.87,210.41,122232.0,204.0921,205.7698,203.7312,205.2333,122232.0
2022-05-04 09:50:00,210.36,210.41,207.9,208.0,114303.0,205.1845,205.2333,202.7851,202.8826,114303.0
2022-05-04 10:00:00,207.97,208.19,207.42,207.64,95332.0,202.8533,203.0679,202.3169,202.5315,95332.0
2022-05-04 10:10:00,207.7,208.01,206.83,206.91,62918.0,202.59,202.8924,201.7414,201.8194,62918.0
2022-05-04 10:20:00,206.88,207.42,206.81,206.97,91017.0,201.7902,202.3169,201.7219,201.8779,91017.0
2022-05-04 10:30:00,207.0,207.14,206.47,207.11,101504.0,201.9072,202.0438,201.3902,202.0145,101504.0
2022-05-04 10:40:00,207.11,207.21,206.45,206.56,121834.0,202.0145,202.112,201.3707,201.478,121834.0
2022-05-04 10:50:00,206.5,206.69,206.22,206.42,117529.0,201.4195,201.6048,201.1464,201.3415,117529.0
2022-05-04 11:00:00,206.36,206.48,206.02,206.43,47862.0,201.2829,201.4,200.9513,201.3512,47862.0
2022-05-04 11:10:00,206.43,206.55,205.91,205.99,84262.0,201.3512,201.4683,200.844,200.922,84262.0
2022-05-04 11:20:00,205.98,206.01,205.48,205.62,103159.0,200.9123,200.9416,200.4246,200.5612,103159.0
2022-05-04 11:30:00,205.62,205.91,205.39,205.42,59761.0,200.5612,200.844,200.3368,200.3661,59761.0
2022-05-04 11:40:00,205.42,206.49,205.41,206.46,74340.0,200.3661,201.4097,200.3563,201.3805,74340.0
2022-05-04 11:50:00,206.45,206.63,205.72,205.78,78030.0,201.3707,201.5463,200.6587,200.7172,78030.0
2022-05-04 12:00:00,205.81,206.04,205.54,205.84,61788.0,200.7465,200.9708,200.4831,200.7757,61788.0
2022-05-04 12:10:00,205.8,205.8,205.33,205.65,62846.0,200.7367,200.7367,200.2783,200.5904,62846.0
2022-05-04 12:20:00,205.66,206.53,205.66,206.46,60863.0,200.6002,201.4488,200.6002,201.3805,60863.0
2022-05-04 12:30:00,206.47,207.28,206.44,207.25,57473.0,201.3902,202.1803,201.361,202.151,57473.0
2022-05-04 12:40:00,207.28,207.29,206.91,207.14,50336.0,202.1803,202.1901,201.8194,202.0438,50336.0
2022-05-04 12:50:00,207.12,207.93,207.06,207.87,63398.0,202.0242,202.8143,201.9657,202.7558,63398.0
2022-05-04 13:00:00,207.86,208.12,207.58,207.81,60365.0,202.746,202.9996,202.4729,202.6973,60365.0
2022-05-04 13:10:00,207.76,208.07,207.47,207.93,58951.0,202.6485,202.9509,202.3656,202.8143,58951.0
2022-05-04 13:20:00,207.98,208.35,207.79,208.09,56491.0,202.8631,203.224,202.6778,202.9704,56491.0
2022-05-04 13:30:00,208.07,208.49,207.74,207.78,81922.0,202.9509,203.3605,202.629,202.668,81922.0
2022-05-04 13:40:00,207.78,207.95,207.38,207.46,52555.0,202.668,202.8338,202.2779,202.3559,52555.0
2022-05-04 13:50:00,207.43,208.37,207.28,208.13,50560.0,202.3266,203.2435,202.1803,203.0094,50560.0
2022-05-04 14:00:00,208.04,209.27,207.28,207.66,148604.0,202.9216,204.1214,202.1803,202.551,148604.0
2022-05-04 14:10:00,207.67,208.21,207.07,207.25,63780.0,202.5607,203.0874,201.9755,202.151,63780.0
2022-05-04 14:20:00,207.21,209.09,206.85,208.64,92289.0,202.112,203.9458,201.7609,203.5069,92289.0
2022-05-04 14:30:00,208.7,208.9,206.57,208.1,155531.0,203.5654,203.7605,201.4878,202.9801,155531.0
2022-05-04 14:40:00,208.08,211.58,207.89,211.02,207311.0,202.9606,206.3745,202.7753,205.8283,207311.0
2022-05-04 14:50:00,210.99,212.62,210.98,212.55,268184.0,205.799,207.3889,205.7893,207.3207,268184.0
2022-05-04 15:00:00,212.57,212.87,211.95,212.41,127005.0,207.3402,207.6328,206.7354,207.1841,127005.0
2022-05-04 15:10:00,212.46,213.4,212.41,212.48,166011.0,207.2329,208.1497,207.1841,207.2524,166011.0
2022-05-04 15:20:00,212.51,213.64,212.46,213.64,133535.0,207.2816,208.3838,207.2329,208.3838,133535.0
2022-05-04 15:30:00,213.67,214.02,213.41,213.86,156714.0,208.4131,208.7545,208.1595,208.5984,156714.0
2022-05-04 15:40:00,213.85,214.3,213.54,214.25,219774.0,208.5887,209.0276,208.2863,208.9788,219774.0
2022-05-04 15:50:00,214.3,214.8,214.2,214.61,376865.0,209.0276,209.5153,208.9301,209.33,376865.0
2022-05-05 09:30:00,212.27,214.58,212.0,213.15,284551.0,207.0475,209.3007,206.7842,207.9059,284551.0
2022-05-05 09:40:00,213.17,213.99,210.67,210.83,129396.0,207.9254,208.7252,205.4869,205.643,129396.0
2022-05-05 09:50:00,210.83,211.21,210.45,211.11,98640.0,205.643,206.0136,205.2723,205.9161,98640.0
2022-05-05 10:00:00,211.03,211.03,209.67,210.38,113502.0,205.838,205.838,204.5115,205.204,113502.0
2022-05-05 10:10:00,210.31,211.03,209.72,210.93,90674.0,205.1358,205.838,204.5603,205.7405,90674.0
2022-05-05 10:20:00,210.82,210.9,209.57,210.36,73488.0,205.6332,205.7112,204.414,205.1845,73488.0
2022-05-05 10:30:00,210.31,210.66,209.18,209.24,77639.0,205.1358,205.4772,204.0336,204.0921,77639.0
2022-05-05 10:40:00,209.19,209.52,208.4,208.47,86346.0,204.0433,204.3652,203.2728,203.341,86346.0
2022-05-05 10:50:00,208.4,209.09,208.22,208.87,71973.0,203.2728,203.9458,203.0972,203.7312,71973.0
2022-05-05 11:00:00,208.84,208.94,207.2,207.25,136679.0,203.7019,203.7995,202.1023,202.151,136679.0
2022-05-05 11:10:00,207.26,208.2,207.13,207.74,105209.0,202.1608,203.0777,202.034,202.629,105209.0
2022-05-05 11:20:00,207.81,207.85,207.15,207.67,88931.0,202.6973,202.7363,202.0535,202.5607,88931.0
2022-05-05 11:30:00,207.75,209.1,207.64,209.01,62864.0,202.6387,203.9555,202.5315,203.8677,62864.0
2022-05-05 11:40:00,209.15,209.24,207.64,207.82,84267.0,204.0043,204.0921,202.5315,202.707,84267.0
2022-05-05 11:50:00,207.87,207.87,206.37,206.5,101134.0,202.7558,202.7558,201.2927,201.4195,101134.0
2022-05-05 12:00:00,206.52,207.05,205.87,206.72,90801.0,201.439,201.956,200.805,201.6341,90801.0
2022-05-05 12:10:00,206.67,207.45,206.11,206.42,85204.0,201.5853,202.3461,201.0391,201.3415,85204.0
2022-05-05 12:20:00,206.4,206.76,206.02,206.42,140555.0,201.322,201.6731,200.9513,201.3415,140555.0
2022-05-05 12:30:00,206.34,207.1,205.83,206.27,102656.0,201.2634,202.0047,200.766,201.1952,102656.0
2022-05-05 12:40:00,206.3,206.35,205.6,205.83,46018.0,201.2244,201.2732,200.5416,200.766,46018.0
2022-05-05 12:50:00,205.91,206.79,205.81,206.62,41962.0,200.844,201.7024,200.7465,201.5365,41962.0
2022-05-05 13:00:00,206.71,207.8,206.71,207.62,63759.0,201.6243,202.6875,201.6243,202.5119,63759.0
2022-05-05 13:10:00,207.64,207.66,206.5,207.0,69845.0,202.5315,202.551,201.4195,201.9072,69845.0
2022-05-05 13:20:00,206.93,207.08,206.54,206.64,38549.0,201.8389,201.9852,201.4585,201.5561,38549.0
2022-05-05 13:30:00,206.58,207.33,206.16,206.93,37504.0,201.4975,202.2291,201.0879,201.8389,37504.0
2022-05-05 13:40:00,206.93,207.54,206.6,206.72,34940.0,201.8389,202.4339,201.517,201.6341,34940.0
2022-05-05 13:50:00,206.7,206.7,206.12,206.34,41775.0,201.6146,201.6146,201.0488,201.2634,41775.0
2022-05-05 14:00:00,206.31,206.42,205.8,206.02,43304.0,201.2342,201.3415,200.7367,200.9513,43304.0
2022-05-05 14:10:00,206.11,206.74,205.74,206.73,41410.0,201.0391,201.6536,200.6782,201.6438,41410.0
2022-05-05 14:20:00,206.75,206.82,204.93,204.99,66992.0,201.6634,201.7316,199.8881,199.9467,66992.0
2022-05-05 14:30:00,205.01,205.1,204.68,205.01,59185.0,199.9662,200.0539,199.6443,199.9662,59185.0
2022-05-05 14:40:00,205.01,205.47,204.86,205.1,46027.0,199.9662,200.4148,199.8198,200.0539,46027.0
2022-05-05 14:50:00,205.09,205.91,204.92,205.16,53845.0,200.0442,200.844,199.8784,200.1125,53845.0
2022-05-05 15:00:00,205.18,205.29,204.45,204.79,78290.0,200.132,200.2393,199.4199,199.7516,78290.0
2022-05-05 15:10:00,204.82,204.92,204.33,204.66,131524.0,199.7808,199.8784,199.3029,199.6248,131524.0
2022-05-05 15:20:00,204.68,205.15,204.3,204.4,92406.0,199.6443,200.1027,199.2736,199.3712,92406.0
2022-05-05 15:30:00,204.4,205.28,203.96,204.54,259208.0,199.3712,200.2295,198.942,199.5077,259208.0
2022-05-05 15:40:00,204.57,205.05,203.07,203.19,326068.0,199.537,200.0052,198.0739,198.1909,326068.0
2022-05-05 15:50:00,203.29,206.12,203.25,206.01,588685.0,198.2885,201.0488,198.2495,200.9416,588685.0
2022-05-06 09:30:00,203.75,204.11,201.53,201.84,485432.0,198.7372,199.0883,196.5718,196.8742,485432.0
2022-05-06 09:40:00,201.81,202.54,201.56,202.0,199838.0,196.8449,197.5569,196.601,197.0302,199838.0
2022-05-06 09:50:00,201.97,202.22,200.22,200.54,150654.0,197.001,197.2448,195.294,195.6061,150654.0
2022-05-06 10:00:00,200.43,202.06,200.35,200.8,160027.0,195.4988,197.0887,195.4208,195.8597,160027.0
2022-05-06 10:10:00,200.8,203.91,200.51,203.43,187616.0,195.8597,198.8932,195.5769,198.425,187616.0
2022-05-06 10:20:00,203.33,204.33,202.12,202.22,157697.0,198.3275,199.3029,197.1473,197.2448,157697.0
2022-05-06 10:30:00,202.23,203.43,201.5,202.32,89528.0,197.2546,198.425,196.5425,197.3423,89528.0
2022-05-06 10:40:00,202.38,204.35,202.16,203.58,67089.0,197.4009,199.3224,197.1863,198.5713,67089.0
2022-05-06 10:50:00,203.67,204.95,203.34,204.7,212809.0,198.6591,199.9076,198.3372,199.6638,212809.0
2022-05-06 11:00:00,204.66,205.0,204.36,204.52,101427.0,199.6248,199.9564,199.3322,199.4882,101427.0
2022-05-06 11:10:00,204.55,205.41,204.0,204.93,80513.0,199.5175,200.3563,198.981,199.8881,80513.0
2022-05-06 11:20:00,204.93,205.72,204.78,205.09,67866.0,199.8881,200.6587,199.7418,200.0442,67866.0
2022-05-06 11:30:00,205.15,205.25,203.77,203.83,83368.0,200.1027,200.2003,198.7567,198.8152,83368.0
2022-05-06 11:40:00,203.8,204.53,203.72,204.23,50758.0,198.7859,199.498,198.7079,199.2053,50758.0
2022-05-06 11:50:00,204.19,204.68,203.38,203.61,38412.0,199.1663,199.6443,198.3763,198.6006,38412.0
2022-05-06 12:00:00,203.57,205.17,203.37,204.31,60961.0,198.5616,200.1222,198.3665,199.2834,60961.0
2022-05-06 12:10:00,204.32,204.4,203.03,203.16,57059.0,199.2931,199.3712,198.0349,198.1617,57059.0
2022-05-06 12:20:00,203.14,204.34,203.13,204.05,48149.0,198.1422,199.3126,198.1324,199.0298,48149.0
2022-05-06 12:30:00,204.01,204.42,203.41,203.79,47699.0,198.9908,199.3907,198.4055,198.7762,47699.0
2022-05-06 12:40:00,203.81,204.18,203.49,203.84,54402.0,198.7957,199.1566,198.4836,198.8249,54402.0
2022-05-06 12:50:00,203.86,204.7,203.23,204.61,44532.0,198.8445,199.6638,198.23,199.576,44532.0
2022-05-06 13:00:00,204.69,205.09,204.2,204.69,62674.0,199.654,200.0442,199.1761,199.654,62674.0
2022-05-06 13:10:00,204.69,205.0,203.5,203.61,87052.0,199.654,199.9564,198.4933,198.6006,87052.0
2022-05-06 13:20:00,203.48,204.16,203.41,204.02,82406.0,198.4738,199.1371,198.4055,199.0005,82406.0
2022-05-06 13:30:00,204.12,204.39,203.27,203.67,38690.0,199.0981,199.3614,198.269,198.6591,38690.0
2022-05-06 13:40:00,203.8,204.07,203.32,203.43,71423.0,198.7859,199.0493,198.3177,198.425,71423.0
2022-05-06 13:50:00,203.49,203.61,202.59,202.89,62112.0,198.4836,198.6006,197.6057,197.8983,62112.0
2022-05-06 14:00:00,202.9,203.23,202.07,202.08,55411.0,197.9081,198.23,197.0985,197.1082,55411.0
2022-05-06 14:10:00,202.12,202.62,202.07,202.25,95400.0,197.1473,197.635,197.0985,197.2741,95400.0
2022-05-06 14:20:00,202.14,202.25,201.64,201.68,53735.0,197.1668,197.2741,196.6791,196.7181,53735.0
2022-05-06 14:30:00,201.7,201.95,201.25,201.38,61058.0,196.7376,196.9814,196.2987,196.4255,61058.0
2022-05-06 14:40:00,201.35,202.01,201.05,201.96,57032.0,196.3962,197.04,196.1036,196.9912,57032.0
2022-05-06 14:50:00,201.97,202.5,201.42,201.48,63689.0,197.001,197.5179,196.4645,196.523,63689.0
2022-05-06 15:00:00,201.49,201.72,200.71,200.86,108368.0,196.5328,196.7571,195.772,195.9183,108368.0
2022-05-06 15:10:00,200.85,201.41,200.67,201.21,68418.0,195.9085,196.4547,195.7329,196.2597,68418.0
2022-05-06 15:20:00,201.12,201.73,200.63,201.4,86688.0,196.1719,196.7669,195.6939,196.445,86688.0
2022-05-06 15:30:00,201.44,203.3,201.41,203.2,141038.0,196.484,198.2982,196.4547,198.2007,141038.0
2022-05-06 15:40:00,203.2,203.55,202.37,203.24,165099.0,198.2007,198.5421,197.3911,198.2397,165099.0
2022-05-06 15:50:00,203.15,203.66,202.49,202.89,477010.0,198.1519,198.6494,197.5082,197.8983,477010.0
2022-05-09 09:30:00,200.05,200.75,198.75,198.87,430861.0,195.1282,195.811,193.8602,193.9772,430861.0
2022-05-09 09:40:00,198.79,199.5,197.36,197.64,255710.0,193.8992,194.5917,192.5044,192.7775,255710.0
2022-05-09 09:50:00,197.64,198.49,197.2,197.84,181961.0,192.7775,193.6066,192.3483,192.9726,181961.0
2022-05-09 10:00:00,197.75,198.24,196.68,196.74,157696.0,192.8848,193.3627,191.8411,191.8996,157696.0
2022-05-09 10:10:00,196.71,197.8,196.71,197.06,109202.0,191.8704,192.9335,191.8704,192.2118,109202.0
2022-05-09 10:20:00,197.0,197.1,196.08,196.27,112275.0,192.1532,192.2508,191.2559,191.4412,112275.0
2022-05-09 10:30:00,196.17,196.3,195.01,195.01,170328.0,191.3436,191.4705,190.2122,190.2122,170328.0
2022-05-09 10:40:00,195.06,195.84,195.01,195.64,167333.0,190.261,191.0218,190.2122,190.8267,167333.0
2022-05-09 10:50:00,195.56,195.68,194.23,194.24,240023.0,190.7487,190.8657,189.4514,189.4611,240023.0
2022-05-09 11:00:00,194.2,194.85,194.08,194.3,160142.0,189.4221,190.0561,189.3051,189.5197,160142.0
2022-05-09 11:10:00,194.27,194.97,193.81,194.23,137426.0,189.4904,190.1732,189.0417,189.4514,137426.0
2022-05-09 11:20:00,194.2,194.3,193.59,193.79,113812.0,189.4221,189.5197,188.8271,189.0222,113812.0
2022-05-09 11:30:00,193.79,194.81,193.69,194.79,136060.0,189.0222,190.0171,188.9247,189.9976,136060.0
2022-05-09 11:40:00,194.81,194.86,194.24,194.55,161013.0,190.0171,190.0659,189.4611,189.7635,161013.0
2022-05-09 11:50:00,194.51,195.58,194.49,195.25,94089.0,189.7245,190.7682,189.705,190.4463,94089.0
2022-05-09 12:00:00,195.22,195.93,194.7,195.51,92460.0,190.417,191.1096,189.9098,190.6999,92460.0
2022-05-09 12:10:00,195.55,196.04,195.55,195.9,109889.0,190.7389,191.2168,190.7389,191.0803,109889.0
2022-05-09 12:20:00,195.83,196.31,195.37,195.84,203336.0,191.012,191.4802,190.5633,191.0218,203336.0
2022-05-09 12:30:00,195.81,196.22,195.49,195.58,79215.0,190.9925,191.3924,190.6804,190.7682,79215.0
2022-05-09 12:40:00,195.6,195.66,195.15,195.41,69544.0,190.7877,190.8462,190.3487,190.6023,69544.0
2022-05-09 12:50:00,195.41,195.42,194.91,194.91,73147.0,190.6023,190.6121,190.1146,190.1146,73147.0
2022-05-09 13:00:00,194.94,195.05,194.73,194.93,74611.0,190.1439,190.2512,189.9391,190.1342,74611.0
2022-05-09 13:10:00,194.97,195.43,194.9,195.24,55026.0,190.1732,190.6219,190.1049,190.4365,55026.0
2022-05-09 13:20:00,195.21,195.36,194.8,195.22,146199.0,190.4073,190.5536,190.0074,190.417,146199.0
2022-05-09 13:30:00,195.27,195.28,194.07,194.25,87152.0,190.4658,190.4755,189.2953,189.4709,87152.0
2022-05-09 13:40:00,194.14,194.81,194.13,194.3,93426.0,189.3636,190.0171,189.3538,189.5197,93426.0
2022-05-09 13:50:00,194.29,194.48,193.8,194.29,107894.0,189.5099,189.6952,189.032,189.5099,107894.0
2022-05-09 14:00:00,194.26,194.8,194.2,194.41,73103.0,189.4806,190.0074,189.4221,189.6269,73103.0
2022-05-09 14:10:00,194.33,194.93,194.21,194.81,191411.0,189.5489,190.1342,189.4319,190.0171,191411.0
2022-05-09 14:20:00,194.84,194.84,194.03,194.25,90784.0,190.0464,190.0464,189.2563,189.4709,90784.0
2022-05-09 14:30:00,194.25,194.53,193.88,194.1,102391.0,189.4709,189.744,189.11,189.3246,102391.0
2022-05-09 14:40:00,194.07,194.96,194.05,194.25,101639.0,189.2953,190.1634,189.2758,189.4709,101639.0
2022-05-09 14:50:00,194.2,195.0,193.9,194.82,114514.0,189.4221,190.2024,189.1295,190.0269,114514.0
2022-05-09 15:00:00,194.91,195.27,194.48,194.61,115640.0,190.1146,190.4658,189.6952,189.822,115640.0
2022-05-09 15:10:00,194.57,195.14,194.47,194.59,125618.0,189.783,190.339,189.6855,189.8025,125618.0
2022-05-09 15:20:00,194.57,194.58,193.89,194.02,97327.0,189.783,189.7928,189.1197,189.2465,97327.0
2022-05-09 15:30:00,194.03,194.18,193.54,194.05,162403.0,189.2563,189.4026,188.7784,189.2758,162403.0
2022-05-09 15:40:00,194.02,194.1,192.89,192.99,293016.0,189.2465,189.3246,188.1443,188.2419,293016.0
2022-05-09 15:50:00,192.96,193.33,192.08,193.07,668568.0,188.2126,188.5735,187.3543,188.3199,668568.0
2022-05-10 09:30:00,196.71,197.75,194.88,195.14,423084.0,191.8704,192.8848,190.0854,190.339,423084.0
2022-05-10 09:40:00,195.17,195.29,193.28,193.63,178809.0,190.3683,190.4853,188.5248,188.8661,178809.0
2022-05-10 09:50:00,193.68,194.87,193.28,194.78,262182.0,188.9149,190.0756,188.5248,189.9878,262182.0
2022-05-10 10:00:00,194.78,195.52,194.32,194.81,193333.0,189.9878,190.7096,189.5392,190.0171,193333.0
2022-05-10 10:10:00,194.91,195.2,194.2,194.63,165560.0,190.1146,190.3975,189.4221,189.8415,165560.0
2022-05-10 10:20:00,194.56,194.71,193.26,193.43,208448.0,189.7733,189.9196,188.5052,188.6711,208448.0
2022-05-10 10:30:00,193.42,193.65,192.96,193.12,262347.0,188.6613,188.8856,188.2126,188.3687,262347.0
2022-05-10 10:40:00,193.21,193.32,191.95,192.26,121089.0,188.4565,188.5638,187.2275,187.5298,121089.0
2022-05-10 10:50:00,192.15,192.65,191.81,192.23,171386.0,187.4226,187.9103,187.0909,187.5006,171386.0
2022-05-10 11:00:00,192.2,192.69,191.65,191.82,147596.0,187.4713,187.9493,186.9349,187.1007,147596.0
2022-05-10 11:10:00,191.74,192.47,191.55,192.45,150069.0,187.0226,187.7347,186.8373,187.7152,150069.0
2022-05-10 11:20:00,192.49,192.54,191.56,192.53,147064.0,187.7542,187.803,186.8471,187.7932,147064.0
2022-05-10 11:30:00,192.6,193.22,192.01,193.04,131672.0,187.8615,188.4662,187.286,188.2907,131672.0
2022-05-10 11:40:00,193.1,193.24,192.19,192.19,101119.0,188.3492,188.4857,187.4616,187.4616,101119.0
2022-05-10 11:50:00,192.25,192.79,191.73,192.4,102106.0,187.5201,188.0468,187.0129,187.6664,102106.0
2022-05-10 12:00:00,192.39,192.92,192.03,192.07,134003.0,187.6566,188.1736,187.3055,187.3445,134003.0
2022-05-10 12:10:00,192.11,192.4,191.48,191.5,178517.0,187.3835,187.6664,186.769,186.7885,178517.0
2022-05-10 12:20:00,191.47,191.91,191.15,191.81,134879.0,186.7593,187.1885,186.4472,187.0909,134879.0
2022-05-10 12:30:00,191.78,192.08,190.97,191.57,77794.0,187.0617,187.3543,186.2716,186.8568,77794.0
2022-05-10 12:40:00,191.49,192.67,191.44,192.29,56689.0,186.7788,187.9298,186.73,187.5591,56689.0
2022-05-10 12:50:00,192.34,192.53,192.01,192.46,47824.0,187.6079,187.7932,187.286,187.7249,47824.0
2022-05-10 13:00:00,192.41,193.48,192.28,193.4,82842.0,187.6762,188.7198,187.5494,188.6418,82842.0
2022-05-10 13:10:00,193.22,193.26,192.23,192.29,211246.0,188.4662,188.5052,187.5006,187.5591,211246.0
2022-05-10 13:20:00,192.3,192.82,191.85,192.64,392023.0,187.5689,188.0761,187.1299,187.9005,392023.0
2022-05-10 13:30:00,192.77,193.64,192.66,193.64,395322.0,188.0273,188.8759,187.92,188.8759,395322.0
2022-05-10 13:40:00,193.69,195.01,193.65,195.0,79040.0,188.9247,190.2122,188.8856,190.2024,79040.0
2022-05-10 13:50:00,195.0,195.34,194.56,195.26,83366.0,190.2024,190.5341,189.7733,190.456,83366.0
2022-05-10 14:00:00,195.3,195.44,194.83,194.94,66345.0,190.4951,190.6316,190.0366,190.1439,66345.0
2022-05-10 14:10:00,194.97,195.4,194.4,195.01,90145.0,190.1732,190.5926,189.6172,190.2122,90145.0
2022-05-10 14:20:00,195.06,195.22,194.15,194.53,52735.0,190.261,190.417,189.3733,189.744,52735.0
2022-05-10 14:30:00,194.54,194.93,194.14,194.62,105363.0,189.7538,190.1342,189.3636,189.8318,105363.0
2022-05-10 14:40:00,194.57,195.24,194.25,194.74,60772.0,189.783,190.4365,189.4709,189.9488,60772.0
2022-05-10 14:50:00,194.77,195.08,194.17,194.89,56275.0,189.9781,190.2805,189.3929,190.0951,56275.0
2022-05-10 15:00:00,194.98,195.35,194.52,194.64,76342.0,190.1829,190.5438,189.7342,189.8513,76342.0
2022-05-10 15:10:00,194.6,195.14,194.47,194.96,164229.0,189.8123,190.339,189.6855,190.1634,164229.0
2022-05-10 15:20:00,195.01,195.03,194.36,194.59,249527.0,190.2122,190.2317,189.5782,189.8025,249527.0
2022-05-10 15:30:00,194.64,194.7,194.0,194.41,171191.0,189.8513,189.9098,189.227,189.6269,171191.0
2022-05-10 15:40:00,194.41,194.89,194.02,194.71,330987.0,189.6269,190.0951,189.2465,189.9196,330987.0
2022-05-10 15:50:00,194.59,194.93,193.19,193.57,1103531.0,189.8025,190.1342,188.437,188.8076,1103531.0
2022-05-11 09:30:00,193.49,195.28,191.66,192.14,316149.0,188.7296,190.4755,186.9446,187.4128,316149.0
2022-05-11 09:40:00,192.01,194.71,191.4,194.4,218309.0,187.286,189.9196,186.691,189.6172,218309.0
2022-05-11 09:50:00,194.41,195.94,194.38,195.89,136536.0,189.6269,191.1193,189.5977,191.0705,136536.0
2022-05-11 10:00:00,195.72,196.16,194.78,195.05,147711.0,190.9047,191.3339,189.9878,190.2512,147711.0
2022-05-11 10:10:00,195.12,196.4,194.84,196.34,116664.0,190.3195,191.568,190.0464,191.5095,116664.0
2022-05-11 10:20:00,196.33,196.94,195.85,196.22,116944.0,191.4997,192.0947,191.0315,191.3924,116944.0
2022-05-11 10:30:00,196.12,196.5,195.19,196.16,104013.0,191.2949,191.6655,190.3878,191.3339,104013.0
2022-05-11 10:40:00,196.14,196.6,195.78,196.57,146351.0,191.3144,191.7631,190.9632,191.7338,146351.0
2022-05-11 10:50:00,196.56,196.79,195.88,196.37,168796.0,191.7241,191.9484,191.0608,191.5387,168796.0
2022-05-11 11:00:00,196.41,196.54,195.92,196.31,104112.0,191.5777,191.7045,191.0998,191.4802,104112.0
2022-05-11 11:10:00,196.33,196.74,195.88,196.36,170275.0,191.4997,191.8996,191.0608,191.529,170275.0
2022-05-11 11:20:00,196.36,197.32,196.25,197.12,101428.0,191.529,192.4654,191.4217,192.2703,101428.0
2022-05-11 11:30:00,197.14,197.87,196.7,197.5,59212.0,192.2898,193.0018,191.8606,192.6409,59212.0
2022-05-11 11:40:00,197.51,197.73,197.28,197.54,89859.0,192.6507,192.8653,192.4263,192.6799,89859.0
2022-05-11 11:50:00,197.63,197.66,197.12,197.48,149300.0,192.7677,192.797,192.2703,192.6214,149300.0
2022-05-11 12:00:00,197.5,197.68,197.2,197.5,112148.0,192.6409,192.8165,192.3483,192.6409,112148.0
2022-05-11 12:10:00,197.5,197.7,196.85,196.85,100318.0,192.6409,192.836,192.0069,192.0069,100318.0
2022-05-11 12:20:00,196.84,198.18,196.84,197.31,124740.0,191.9972,193.3042,191.9972,192.4556,124740.0
2022-05-11 12:30:00,197.12,197.57,196.75,197.31,137636.0,192.2703,192.7092,191.9094,192.4556,137636.0
2022-05-11 12:40:00,197.32,197.74,197.15,197.54,98459.0,192.4654,192.875,192.2995,192.6799,98459.0
2022-05-11 12:50:00,197.59,197.6,197.14,197.34,143272.0,192.7287,192.7385,192.2898,192.4849,143272.0
2022-05-11 13:00:00,197.3,197.57,196.89,197.25,161500.0,192.4458,192.7092,192.0459,192.3971,161500.0
2022-05-11 13:10:00,197.3,197.64,197.25,197.33,122006.0,192.4458,192.7775,192.3971,192.4751,122006.0
2022-05-11 13:20:00,197.3,197.72,197.12,197.27,119800.0,192.4458,192.8555,192.2703,192.4166,119800.0
2022-05-11 13:30:00,197.27,197.54,196.6,196.65,84073.0,192.4166,192.6799,191.7631,191.8118,84073.0
2022-05-11 13:40:00,196.66,196.74,195.64,196.15,65071.0,191.8216,191.8996,190.8267,191.3241,65071.0
2022-05-11 13:50:00,196.1,196.2,195.15,195.24,65762.0,191.2754,191.3729,190.3487,190.4365,65762.0
2022-05-11 14:00:00,195.22,196.29,195.16,196.03,115725.0,190.417,191.4607,190.3585,191.2071,115725.0
2022-05-11 14:10:00,196.08,196.81,195.85,196.59,159960.0,191.2559,191.9679,191.0315,191.7533,159960.0
2022-05-11 14:20:00,196.57,197.88,196.2,197.5,143811.0,191.7338,193.0116,191.3729,192.6409,143811.0
2022-05-11 14:30:00,197.51,197.95,197.17,197.66,75502.0,192.6507,193.0799,192.319,192.797,75502.0
2022-05-11 14:40:00,197.62,198.32,197.3,197.52,92879.0,192.758,193.4408,192.4458,192.6604,92879.0
2022-05-11 14:50:00,197.58,197.61,196.5,196.67,82940.0,192.719,192.7482,191.6655,191.8313,82940.0
2022-05-11 15:00:00,196.62,196.76,196.12,196.72,137375.0,191.7826,191.9191,191.2949,191.8801,137375.0
2022-05-11 15:10:00,196.69,197.21,196.45,196.85,118955.0,191.8509,192.3581,191.6168,192.0069,118955.0
2022-05-11 15:20:00,196.82,197.32,196.57,196.69,129012.0,191.9777,192.4654,191.7338,191.8509,129012.0
2022-05-11 15:30:00,196.76,197.15,196.54,196.76,192462.0,191.9191,192.2995,191.7045,191.9191,192462.0
2022-05-11 15:40:00,196.77,197.03,196.19,196.23,327348.0,191.9289,192.1825,191.3632,191.4022,327348.0
2022-05-11 15:50:00,196.28,197.03,195.94,197.0,797436.0,191.4509,192.1825,191.1193,192.1532,797436.0
2022-05-12 09:30:00,194.53,195.96,193.46,194.01,385599.0,190.1108,191.5083,189.0651,189.6026,385599.0
2022-05-12 09:40:00,194.15,194.91,193.5,194.28,150996.0,189.7395,190.4822,189.1042,189.8665,150996.0
2022-05-12 09:50:00,194.27,195.21,193.77,194.49,174482.0,189.8567,190.7754,189.3681,190.0717,174482.0
2022-05-12 10:00:00,194.41,195.62,193.45,195.39,150164.0,189.9936,191.1761,189.0554,190.9513,150164.0
2022-05-12 10:10:00,195.39,196.06,194.38,194.88,101004.0,190.9513,191.6061,189.9642,190.4529,101004.0
2022-05-12 10:20:00,194.93,195.77,194.5,194.69,115007.0,190.5017,191.3227,190.0815,190.2672,115007.0
2022-05-12 10:30:00,194.68,195.21,193.95,195.16,137246.0,190.2574,190.7754,189.544,190.7265,137246.0
2022-05-12 10:40:00,195.21,195.21,194.1,194.97,138485.0,190.7754,190.7754,189.6906,190.5408,138485.0
2022-05-12 10:50:00,195.06,195.43,194.61,194.99,98377.0,190.6288,190.9904,190.189,190.5604,98377.0
2022-05-12 11:00:00,194.96,195.62,194.35,195.61,110419.0,190.5311,191.1761,189.9349,191.1663,110419.0
2022-05-12 11:10:00,195.68,195.74,193.67,193.89,96236.0,191.2347,191.2933,189.2704,189.4854,96236.0
2022-05-12 11:20:00,193.92,194.0,193.37,193.58,273461.0,189.5147,189.5929,188.9772,189.1824,273461.0
2022-05-12 11:30:00,193.62,193.74,192.64,192.9,149408.0,189.2215,189.3388,188.2638,188.5179,149408.0
2022-05-12 11:40:00,193.03,193.09,191.83,191.93,91461.0,188.6449,188.7035,187.4722,187.5699,91461.0
2022-05-12 11:50:00,191.9,192.06,191.3,192.0,107306.0,187.5406,187.6969,186.9542,187.6383,107306.0
2022-05-12 12:00:00,192.01,192.31,191.79,192.21,79840.0,187.6481,187.9413,187.4331,187.8435,79840.0
2022-05-12 12:10:00,192.13,192.44,191.78,192.11,90149.0,187.7653,188.0683,187.4233,187.7458,90149.0
2022-05-12 12:20:00,192.06,193.26,191.96,192.96,98134.0,187.6969,188.8697,187.5992,188.5765,98134.0
2022-05-12 12:30:00,192.99,193.88,192.92,193.58,103405.0,188.6058,189.4756,188.5374,189.1824,103405.0
2022-05-12 12:40:00,193.58,194.08,193.23,193.67,118657.0,189.1824,189.6711,188.8404,189.2704,118657.0
2022-05-12 12:50:00,193.64,193.81,192.81,192.91,70084.0,189.241,189.4072,188.4299,188.5276,70084.0
2022-05-12 13:00:00,192.88,193.18,192.31,192.44,73498.0,188.4983,188.7915,187.9413,188.0683,73498.0
2022-05-12 13:10:00,192.46,193.08,192.36,192.45,65216.0,188.0879,188.6938,187.9901,188.0781,65216.0
2022-05-12 13:20:00,192.42,192.77,192.1,192.51,77649.0,188.0488,188.3908,187.736,188.1367,77649.0
2022-05-12 13:30:00,192.53,192.71,192.01,192.15,74497.0,188.1563,188.3322,187.6481,187.7849,74497.0
2022-05-12 13:40:00,192.17,192.18,191.0,191.0,116660.0,187.8044,187.8142,186.661,186.661,116660.0
2022-05-12 13:50:00,190.99,191.46,190.92,191.12,71584.0,186.6512,187.1106,186.5828,186.7783,71584.0
2022-05-12 14:00:00,191.12,191.49,190.64,190.69,86681.0,186.7783,187.1399,186.3092,186.3581,86681.0
2022-05-12 14:10:00,190.68,191.0,190.38,190.99,109885.0,186.3483,186.661,186.0551,186.6512,109885.0
2022-05-12 14:20:00,191.0,191.5,190.46,191.0,142547.0,186.661,187.1497,186.1333,186.661,142547.0
2022-05-12 14:30:00,190.93,190.96,190.26,190.39,68422.0,186.5926,186.6219,185.9378,186.0649,68422.0
2022-05-12 14:40:00,190.4,190.62,190.07,190.26,106308.0,186.0746,186.2897,185.7521,185.9378,106308.0
2022-05-12 14:50:00,190.19,190.5,189.95,190.24,117386.0,185.8694,186.1724,185.6349,185.9183,117386.0
2022-05-12 15:00:00,190.24,190.97,190.09,190.77,108391.0,185.9183,186.6317,185.7717,186.4362,108391.0
2022-05-12 15:10:00,190.77,192.03,190.49,191.89,120765.0,186.4362,187.6676,186.1626,187.5308,120765.0
2022-05-12 15:20:00,191.92,192.86,191.69,191.85,135804.0,187.5601,188.4788,187.3353,187.4917,135804.0
2022-05-12 15:30:00,191.87,192.78,191.87,192.7,307206.0,187.5113,188.4006,187.5113,188.3224,307206.0
2022-05-12 15:40:00,192.74,193.44,192.58,192.69,253376.0,188.3615,189.0456,188.2051,188.3126,253376.0
2022-05-12 15:50:00,192.83,194.2,192.83,194.13,458605.0,188.4494,189.7883,188.4494,189.7199,458605.0
2022-05-13 09:30:00,197.0,198.01,196.5,197.43,248696.0,192.5247,193.5118,192.0361,192.9449,248696.0
2022-05-13 09:40:00,197.4,198.77,196.87,198.52,111372.0,192.9156,194.2545,192.3977,194.0102,111372.0
2022-05-13 09:50:00,198.52,199.54,198.49,199.07,112439.0,194.0102,195.007,193.9809,194.5477,112439.0
2022-05-13 10:00:00,199.17,199.4,198.55,199.21,107541.0,194.6454,194.8702,194.0395,194.6845,107541.0
2022-05-13 10:10:00,199.24,199.3,197.88,198.3,95352.0,194.7138,194.7725,193.3847,193.7952,95352.0
2022-05-13 10:20:00,198.27,200.19,198.27,199.92,138340.0,193.7659,195.6422,193.7659,195.3784,138340.0
2022-05-13 10:30:00,199.95,200.54,199.64,200.04,137078.0,195.4077,195.9843,195.1047,195.4957,137078.0
2022-05-13 10:40:00,200.05,200.2,199.0,199.02,92970.0,195.5054,195.652,194.4793,194.4988,92970.0
2022-05-13 10:50:00,199.02,199.45,198.83,199.38,57328.0,194.4988,194.9191,194.3131,194.8506,57328.0
2022-05-13 11:00:00,199.31,199.33,198.8,199.12,53749.0,194.7822,194.8018,194.2838,194.5966,53749.0
2022-05-13 11:10:00,199.19,199.19,198.64,198.83,96278.0,194.665,194.665,194.1275,194.3131,96278.0
2022-05-13 11:20:00,198.83,199.47,198.83,199.41,70246.0,194.3131,194.9386,194.3131,194.88,70246.0
2022-05-13 11:30:00,199.47,199.73,199.25,199.62,59087.0,194.9386,195.1927,194.7236,195.0852,59087.0
2022-05-13 11:40:00,199.56,199.78,199.3,199.7,324676.0,195.0266,195.2416,194.7725,195.1634,324676.0
2022-05-13 11:50:00,199.67,200.09,199.66,199.87,78363.0,195.1341,195.5445,195.1243,195.3295,78363.0
2022-05-13 12:00:00,199.85,200.1,199.66,200.1,33234.0,195.31,195.5543,195.1243,195.5543,33234.0
2022-05-13 12:10:00,200.11,200.23,199.79,200.0,59215.0,195.5641,195.6813,195.2513,195.4566,59215.0
2022-05-13 12:20:00,200.0,200.03,199.34,199.81,68316.0,195.4566,195.4859,194.8116,195.2709,68316.0
2022-05-13 12:30:00,199.81,200.15,199.61,199.85,62203.0,195.2709,195.6032,195.0754,195.31,62203.0
2022-05-13 12:40:00,199.82,199.94,199.7,199.74,71970.0,195.2807,195.3979,195.1634,195.2025,71970.0
2022-05-13 12:50:00,199.65,199.72,198.88,199.29,51442.0,195.1145,195.1829,194.362,194.7627,51442.0
2022-05-13 13:00:00,199.31,199.44,198.74,198.9,51170.0,194.7822,194.9093,194.2252,194.3816,51170.0
2022-05-13 13:10:00,198.94,199.32,198.75,199.21,166746.0,194.4206,194.792,194.235,194.6845,166746.0
2022-05-13 13:20:00,199.23,199.9,199.05,199.17,156794.0,194.7041,195.3588,194.5281,194.6454,156794.0
2022-05-13 13:30:00,199.16,199.49,199.02,199.09,35792.0,194.6356,194.9582,194.4988,194.5672,35792.0
2022-05-13 13:40:00,199.09,199.12,198.45,198.84,50531.0,194.5672,194.5966,193.9418,194.3229,50531.0
2022-05-13 13:50:00,198.83,198.83,198.19,198.3,34008.0,194.3131,194.3131,193.6877,193.7952,34008.0
2022-05-13 14:00:00,198.28,198.28,197.36,198.04,106099.0,193.7756,193.7756,192.8765,193.5411,106099.0
2022-05-13 14:10:00,198.04,198.48,198.0,198.48,100179.0,193.5411,193.9711,193.502,193.9711,100179.0
2022-05-13 14:20:00,198.56,198.56,197.68,198.11,53982.0,194.0493,194.0493,193.1893,193.6095,53982.0
2022-05-13 14:30:00,198.18,198.97,198.12,198.31,43580.0,193.6779,194.45,193.6193,193.805,43580.0
2022-05-13 14:40:00,198.34,198.56,198.03,198.19,31911.0,193.8343,194.0493,193.5313,193.6877,31911.0
2022-05-13 14:50:00,198.16,199.12,198.13,198.93,45883.0,193.6584,194.5966,193.629,194.4109,45883.0
2022-05-13 15:00:00,198.97,199.13,198.7,199.09,67891.0,194.45,194.6063,194.1861,194.5672,67891.0
2022-05-13 15:10:00,199.1,199.45,199.0,199.25,103024.0,194.577,194.9191,194.4793,194.7236,103024.0
2022-05-13 15:20:00,199.17,199.47,198.86,199.39,81297.0,194.6454,194.9386,194.3425,194.8604,81297.0
2022-05-13 15:30:00,199.38,199.45,198.33,198.56,129487.0,194.8506,194.9191,193.8245,194.0493,129487.0
2022-05-13 15:40:00,198.56,199.29,198.52,199.19,226321.0,194.0493,194.7627,194.0102,194.665,226321.0
2022-05-13 15:50:00,199.14,199.27,197.95,199.24,348551.0,194.6161,194.7431,193.4531,194.7138,348551.0
2022-05-16 09:30:00,197.32,199.62,196.12,198.38,252189.0,192.8374,195.0852,191.6647,193.8734,252189.0
2022-05-16 09:40:00,198.52,198.62,196.62,197.09,97388.0,194.0102,194.1079,192.1533,192.6127,97388.0
2022-05-16 09:50:00,197.14,198.11,196.93,197.71,73891.0,192.6615,193.6095,192.4563,193.2186,73891.0
2022-05-16 10:00:00,197.71,198.69,197.25,198.58,91253.0,193.2186,194.1763,192.769,194.0688,91253.0
2022-05-16 10:10:00,198.56,198.87,197.47,197.89,62635.0,194.0493,194.3522,192.984,193.3945,62635.0
2022-05-16 10:20:00,197.83,198.09,197.14,197.94,65396.0,193.3359,193.59,192.6615,193.4434,65396.0
2022-05-16 10:30:00,197.92,197.99,196.83,197.15,90104.0,193.4238,193.4922,192.3586,192.6713,90104.0
2022-05-16 10:40:00,197.1,197.31,196.21,196.37,69955.0,192.6224,192.8277,191.7527,191.909,69955.0
2022-05-16 10:50:00,196.33,196.76,196.0,196.11,64534.0,191.8699,192.2902,191.5474,191.6549,64534.0
2022-05-16 11:00:00,196.11,196.75,195.88,196.75,60334.0,191.6549,192.2804,191.4302,192.2804,60334.0
2022-05-16 11:10:00,196.69,197.73,196.52,197.56,111740.0,192.2218,193.2381,192.0556,193.072,111740.0
2022-05-16 11:20:00,197.57,197.74,197.05,197.59,90655.0,193.0818,193.2479,192.5736,193.1013,90655.0
2022-05-16 11:30:00,197.61,197.97,197.05,197.74,58960.0,193.1209,193.4727,192.5736,193.2479,58960.0
2022-05-16 11:40:00,197.85,198.45,197.27,198.16,68169.0,193.3554,193.9418,192.7886,193.6584,68169.0
2022-05-16 11:50:00,198.25,198.67,198.03,198.6,53228.0,193.7463,194.1568,193.5313,194.0884,53228.0
2022-05-16 12:00:00,198.63,198.94,198.0,198.42,51863.0,194.1177,194.4206,193.502,193.9125,51863.0
2022-05-16 12:10:00,198.49,198.55,197.8,198.2,41334.0,193.9809,194.0395,193.3065,193.6975,41334.0
2022-05-16 12:20:00,198.16,198.23,197.65,198.11,41954.0,193.6584,193.7268,193.1599,193.6095,41954.0
2022-05-16 12:30:00,197.98,198.33,197.67,197.7,46698.0,193.4825,193.8245,193.1795,193.2088,46698.0
2022-05-16 12:40:00,197.77,198.04,197.66,197.9,59212.0,193.2772,193.5411,193.1697,193.4043,59212.0
2022-05-16 12:50:00,197.9,197.97,197.53,197.75,36504.0,193.4043,193.4727,193.0427,193.2577,36504.0
2022-05-16 13:00:00,197.74,198.23,197.43,198.16,35345.0,193.2479,193.7268,192.9449,193.6584,35345.0
2022-05-16 13:10:00,198.2,198.7,198.13,198.17,32629.0,193.6975,194.1861,193.629,193.6681,32629.0
2022-05-16 13:20:00,198.15,199.16,198.15,199.09,23645.0,193.6486,194.6356,193.6486,194.5672,23645.0
2022-05-16 13:30:00,199.09,199.3,198.87,198.97,41348.0,194.5672,194.7725,194.3522,194.45,41348.0
2022-05-16 13:40:00,198.95,199.28,198.65,198.97,38609.0,194.4304,194.7529,194.1372,194.45,38609.0
2022-05-16 13:50:00,198.98,199.15,198.82,198.95,32130.0,194.4597,194.6259,194.3034,194.4304,32130.0
2022-05-16 14:00:00,198.95,199.42,198.72,199.22,46241.0,194.4304,194.8897,194.2056,194.6943,46241.0
2022-05-16 14:10:00,199.22,199.22,198.73,198.91,40880.0,194.6943,194.6943,194.2154,194.3913,40880.0
2022-05-16 14:20:00,198.92,199.81,198.89,199.67,32407.0,194.4011,195.2709,194.3718,195.1341,32407.0
2022-05-16 14:30:00,199.69,199.93,199.48,199.69,31919.0,195.1536,195.3882,194.9484,195.1536,31919.0
2022-05-16 14:40:00,199.73,199.94,199.3,199.33,46834.0,195.1927,195.3979,194.7725,194.8018,46834.0
2022-05-16 14:50:00,199.3,199.54,199.07,199.45,58996.0,194.7725,195.007,194.5477,194.9191,58996.0
2022-05-16 15:00:00,199.46,199.5,199.17,199.17,44673.0,194.9288,194.9679,194.6454,194.6454,44673.0
2022-05-16 15:10:00,199.12,199.12,198.12,198.34,55916.0,194.5966,194.5966,193.6193,193.8343,55916.0
2022-05-16 15:20:00,198.35,198.35,197.91,198.03,40244.0,193.844,193.844,193.414,193.5313,40244.0
2022-05-16 15:30:00,198.01,198.2,197.69,197.95,86418.0,193.5118,193.6975,193.199,193.4531,86418.0
2022-05-16 15:40:00,198.01,198.12,197.64,197.93,83216.0,193.5118,193.6193,193.1502,193.4336,83216.0
2022-05-16 15:50:00,197.95,198.4,197.39,197.93,213063.0,193.4531,193.8929,192.9059,193.4336,213063.0
2022-05-17 09:30:00,202.85,204.8,202.23,202.23,387723.0,198.2418,200.1475,197.6359,197.6359,387723.0
2022-05-17 09:40:00,202.29,202.88,202.08,202.63,103815.0,197.6945,198.2711,197.4893,198.0268,103815.0
2022-05-17 09:50:00,202.59,202.96,202.02,202.49,80244.0,197.9877,198.3493,197.4307,197.89,80244.0
2022-05-17 10:00:00,202.5,202.96,201.5,201.5,102851.0,197.8998,198.3493,196.9225,196.9225,102851.0
2022-05-17 10:10:00,201.61,201.9,201.2,201.74,93961.0,197.03,197.3134,196.6293,197.157,93961.0
2022-05-17 10:20:00,201.77,202.15,200.92,200.92,92467.0,197.1864,197.5577,196.3557,196.3557,92467.0
2022-05-17 10:30:00,200.99,201.25,200.24,200.38,38260.0,196.4241,196.6782,195.6911,195.8279,38260.0
2022-05-17 10:40:00,200.34,200.87,200.15,200.43,92494.0,195.7888,196.3068,195.6032,195.8768,92494.0
2022-05-17 10:50:00,200.47,200.85,200.17,200.48,48486.0,195.9159,196.2873,195.6227,195.9257,48486.0
2022-05-17 11:00:00,200.47,200.92,200.32,200.66,60570.0,195.9159,196.3557,195.7693,196.1016,60570.0
2022-05-17 11:10:00,200.69,200.85,200.18,200.67,44882.0,196.1309,196.2873,195.6325,196.1113,44882.0
2022-05-17 11:20:00,200.65,200.87,200.46,200.78,53266.0,196.0918,196.3068,195.9061,196.2188,53266.0
2022-05-17 11:30:00,200.84,201.7,200.74,201.44,130409.0,196.2775,197.1179,196.1798,196.8639,130409.0
2022-05-17 11:40:00,201.43,201.61,200.79,200.79,50925.0,196.8541,197.03,196.2286,196.2286,50925.0
2022-05-17 11:50:00,200.82,201.1,200.56,200.75,44238.0,196.2579,196.5316,196.0038,196.1895,44238.0
2022-05-17 12:00:00,200.77,200.8,200.21,200.43,43433.0,196.2091,196.2384,195.6618,195.8768,43433.0
2022-05-17 12:10:00,200.4,200.92,200.19,200.56,46695.0,195.8475,196.3557,195.6422,196.0038,46695.0
2022-05-17 12:20:00,200.57,200.96,200.31,200.78,34203.0,196.0136,196.3948,195.7595,196.2188,34203.0
2022-05-17 12:30:00,200.81,201.72,200.71,201.61,112117.0,196.2482,197.1375,196.1504,197.03,112117.0
2022-05-17 12:40:00,201.66,202.23,201.6,202.12,136209.0,197.0789,197.6359,197.0202,197.5284,136209.0
2022-05-17 12:50:00,202.08,202.12,201.54,202.02,63874.0,197.4893,197.5284,196.9616,197.4307,63874.0
2022-05-17 13:00:00,202.05,202.05,201.46,201.92,45486.0,197.46,197.46,196.8834,197.3329,45486.0
2022-05-17 13:10:00,201.94,202.34,201.85,202.17,61785.0,197.3525,197.7434,197.2645,197.5773,61785.0
2022-05-17 13:20:00,202.19,202.3,201.83,201.97,43719.0,197.5968,197.7043,197.245,197.3818,43719.0
2022-05-17 13:30:00,201.96,202.7,201.94,202.65,62557.0,197.372,198.0952,197.3525,198.0464,62557.0
2022-05-17 13:40:00,202.62,202.72,202.37,202.7,56525.0,198.017,198.1148,197.7727,198.0952,56525.0
2022-05-17 13:50:00,202.69,203.09,202.62,202.82,116316.0,198.0855,198.4764,198.017,198.2125,116316.0
2022-05-17 14:00:00,202.83,203.69,202.79,203.63,106336.0,198.2223,199.0627,198.1832,199.0041,106336.0
2022-05-17 14:10:00,203.61,203.61,202.43,202.6,86506.0,198.9846,198.9846,197.8314,197.9975,86506.0
2022-05-17 14:20:00,202.56,202.86,201.76,202.41,74686.0,197.9584,198.2516,197.1766,197.8118,74686.0
2022-05-17 14:30:00,202.38,203.04,201.98,203.03,64427.0,197.7825,198.4275,197.3916,198.4177,64427.0
2022-05-17 14:40:00,202.98,203.84,202.91,203.78,72240.0,198.3689,199.2093,198.3005,199.1507,72240.0
2022-05-17 14:50:00,203.76,203.84,203.36,203.55,75296.0,199.1311,199.2093,198.7402,198.9259,75296.0
2022-05-17 15:00:00,203.58,204.14,203.52,203.75,84069.0,198.9552,199.5025,198.8966,199.1214,84069.0
2022-05-17 15:10:00,203.76,203.77,203.48,203.69,64109.0,199.1311,199.1409,198.8575,199.0627,64109.0
2022-05-17 15:20:00,203.71,203.87,203.49,203.67,66966.0,199.0823,199.2386,198.8673,199.0432,66966.0
2022-05-17 15:30:00,203.65,203.92,203.45,203.65,126263.0,199.0236,199.2875,198.8282,199.0236,126263.0
2022-05-17 15:40:00,203.64,203.88,203.18,203.2,202296.0,199.0139,199.2484,198.5643,198.5839,202296.0
2022-05-17 15:50:00,203.2,204.01,203.17,204.0,470118.0,198.5839,199.3755,198.5546,199.3657,470118.0
2022-05-18 09:30:00,202.82,205.46,202.07,204.15,334673.0,198.2125,200.7925,197.4795,199.5123,334673.0
2022-05-18 09:40:00,204.16,205.29,204.0,204.96,285793.0,199.5221,200.6264,199.3657,200.3039,285793.0
2022-05-18 09:50:00,205.07,205.4,204.12,204.46,112089.0,200.4114,200.7339,199.483,199.8152,112089.0
2022-05-18 10:00:00,204.46,204.76,204.11,204.29,164328.0,199.8152,200.1084,199.4732,199.6491,164328.0
2022-05-18 10:10:00,204.24,204.8,203.83,204.01,85951.0,199.6002,200.1475,199.1996,199.3755,85951.0
2022-05-18 10:20:00,203.95,204.18,203.6,203.69,120270.0,199.3168,199.5416,198.9748,199.0627,120270.0
2022-05-18 10:30:00,203.72,204.22,203.61,203.97,84044.0,199.0921,199.5807,198.9846,199.3364,84044.0
2022-05-18 10:40:00,203.99,204.51,203.75,204.51,128990.0,199.3559,199.8641,199.1214,199.8641,128990.0
2022-05-18 10:50:00,204.49,204.81,204.13,204.53,104957.0,199.8446,200.1573,199.4927,199.8837,104957.0
2022-05-18 11:00:00,204.48,204.54,203.79,204.17,122925.0,199.8348,199.8934,199.1605,199.5318,122925.0
2022-05-18 11:10:00,204.15,204.17,203.72,203.9,78538.0,199.5123,199.5318,199.0921,199.268,78538.0
2022-05-18 11:20:00,203.9,204.1,203.59,203.84,79872.0,199.268,199.4634,198.965,199.2093,79872.0
2022-05-18 11:30:00,203.84,204.39,203.4,204.39,110779.0,199.2093,199.7468,198.7793,199.7468,110779.0
2022-05-18 11:40:00,204.37,204.81,204.36,204.58,103087.0,199.7273,200.1573,199.7175,199.9325,103087.0
2022-05-18 11:50:00,204.55,204.58,203.9,203.95,197328.0,199.9032,199.9325,199.268,199.3168,197328.0
2022-05-18 12:00:00,203.95,204.38,203.94,204.3,170928.0,199.3168,199.7371,199.3071,199.6589,170928.0
2022-05-18 12:10:00,204.27,204.72,204.17,204.21,72754.0,199.6296,200.0693,199.5318,199.5709,72754.0
2022-05-18 12:20:00,204.2,204.22,202.93,203.09,100483.0,199.5612,199.5807,198.32,198.4764,100483.0
2022-05-18 12:30:00,203.08,203.33,202.82,203.11,90731.0,198.4666,198.7109,198.2125,198.4959,90731.0
2022-05-18 12:40:00,203.08,203.2,202.75,203.13,107363.0,198.4666,198.5839,198.1441,198.5155,107363.0
2022-05-18 12:50:00,203.13,203.59,203.01,203.51,69813.0,198.5155,198.965,198.3982,198.8868,69813.0
2022-05-18 13:00:00,203.5,203.5,202.68,202.68,25705.0,198.8771,198.8771,198.0757,198.0757,25705.0
2022-05-18 13:10:00,202.7,202.79,202.21,202.43,126242.0,198.0952,198.1832,197.6164,197.8314,126242.0
2022-05-18 13:20:00,202.45,202.69,202.21,202.3,35687.0,197.8509,198.0855,197.6164,197.7043,35687.0
2022-05-18 13:30:00,202.26,202.5,202.0,202.29,62369.0,197.6652,197.8998,197.4111,197.6945,62369.0
2022-05-18 13:40:00,202.27,202.3,201.36,201.42,92997.0,197.675,197.7043,196.7857,196.8443,92997.0
2022-05-18 13:50:00,201.45,201.48,200.76,200.87,112838.0,196.8736,196.9029,196.1993,196.3068,112838.0
2022-05-18 14:00:00,200.88,201.45,200.87,201.45,95358.0,196.3166,196.8736,196.3068,196.8736,95358.0
2022-05-18 14:10:00,201.44,201.55,200.85,201.44,177224.0,196.8639,196.9714,196.2873,196.8639,177224.0
2022-05-18 14:20:00,201.41,201.73,201.27,201.67,116203.0,196.8345,197.1473,196.6977,197.0886,116203.0
2022-05-18 14:30:00,201.63,201.76,200.76,200.99,140338.0,197.0495,197.1766,196.1993,196.4241,140338.0
2022-05-18 14:40:00,200.99,201.17,200.43,200.76,111415.0,196.4241,196.6,195.8768,196.1993,111415.0
2022-05-18 14:50:00,200.77,200.92,200.04,200.1,68009.0,196.2091,196.3557,195.4957,195.5543,68009.0
2022-05-18 15:00:00,200.1,200.77,199.89,200.31,135372.0,195.5543,196.2091,195.3491,195.7595,135372.0
2022-05-18 15:10:00,200.3,200.38,199.98,200.16,147999.0,195.7497,195.8279,195.437,195.6129,147999.0
2022-05-18 15:20:00,200.16,200.4,199.43,199.52,149870.0,195.6129,195.8475,194.8995,194.9875,149870.0
2022-05-18 15:30:00,199.5,200.13,199.35,200.01,225616.0,194.9679,195.5836,194.8213,195.4663,225616.0
2022-05-18 15:40:00,199.99,200.13,199.13,199.4,241152.0,195.4468,195.5836,194.6063,194.8702,241152.0
2022-05-18 15:50:00,199.4,200.2,199.33,200.05,649224.0,194.8702,195.652,194.8018,195.5054,649224.0
2022-05-19 09:30:00,196.35,197.8,194.69,196.21,436078.0,191.8895,193.3065,190.2672,191.7527,436078.0
2022-05-19 09:40:00,196.28,196.37,193.79,194.36,238827.0,191.8211,191.909,189.3876,189.9447,238827.0
2022-05-19 09:50:00,194.36,194.7,193.31,194.29,280311.0,189.9447,190.277,188.9185,189.8763,280311.0
2022-05-19 10:00:00,194.2,194.69,193.53,194.17,265258.0,189.7883,190.2672,189.1335,189.759,265258.0
2022-05-19 10:10:00,194.18,194.88,193.7,194.4,153822.0,189.7688,190.4529,189.2997,189.9838,153822.0
2022-05-19 10:20:00,194.31,195.41,194.01,194.27,171385.0,189.8958,190.9708,189.6026,189.8567,171385.0
2022-05-19 10:30:00,194.32,195.65,194.01,195.18,191912.0,189.9056,191.2054,189.6026,190.7461,191912.0
2022-05-19 10:40:00,195.09,195.8,194.46,195.41,165103.0,190.6581,191.352,190.0424,190.9708,165103.0
2022-05-19 10:50:00,195.36,196.12,195.24,195.52,216095.0,190.922,191.6647,190.8047,191.0783,216095.0
2022-05-19 11:00:00,195.61,196.38,195.08,195.58,176353.0,191.1663,191.9188,190.6483,191.137,176353.0
2022-05-19 11:10:00,195.5,196.23,195.41,196.03,87468.0,191.0588,191.7722,190.9708,191.5768,87468.0
2022-05-19 11:20:00,195.98,196.26,195.67,196.26,96162.0,191.5279,191.8015,191.2249,191.8015,96162.0
2022-05-19 11:30:00,196.25,197.8,195.97,197.75,104583.0,191.7918,193.3065,191.5181,193.2577,104583.0
2022-05-19 11:40:00,197.74,198.84,197.71,198.65,159598.0,193.2479,194.3229,193.2186,194.1372,159598.0
2022-05-19 11:50:00,198.64,198.66,197.12,197.42,95323.0,194.1275,194.147,192.642,192.9352,95323.0
2022-05-19 12:00:00,197.42,198.11,197.17,197.96,167418.0,192.9352,193.6095,192.6909,193.4629,167418.0
2022-05-19 12:10:00,197.99,198.97,197.97,198.49,61883.0,193.4922,194.45,193.4727,193.9809,61883.0
2022-05-19 12:20:00,198.52,198.56,198.01,198.45,85432.0,194.0102,194.0493,193.5118,193.9418,85432.0
2022-05-19 12:30:00,198.49,198.5,197.13,197.2,53521.0,193.9809,193.9906,192.6518,192.7202,53521.0
2022-05-19 12:40:00,197.17,197.26,196.6,197.19,95499.0,192.6909,192.7788,192.1338,192.7104,95499.0
2022-05-19 12:50:00,197.2,197.84,197.16,197.75,94514.0,192.7202,193.3456,192.6811,193.2577,94514.0
2022-05-19 13:00:00,197.75,198.13,197.37,197.54,55639.0,193.2577,193.629,192.8863,193.0524,55639.0
2022-05-19 13:10:00,197.66,197.86,196.9,197.81,47794.0,193.1697,193.3652,192.427,193.3163,47794.0
2022-05-19 13:20:00,197.84,198.01,197.42,197.55,68088.0,193.3456,193.5118,192.9352,193.0622,68088.0
2022-05-19 13:30:00,197.64,197.76,197.05,197.48,58120.0,193.1502,193.2675,192.5736,192.9938,58120.0
2022-05-19 13:40:00,197.48,197.6,196.6,196.62,56085.0,192.9938,193.1111,192.1338,192.1533,56085.0
2022-05-19 13:50:00,196.58,198.45,196.58,198.4,81684.0,192.1143,193.9418,192.1143,193.8929,81684.0
2022-05-19 14:00:00,198.43,198.43,197.37,197.78,82789.0,193.9222,193.9222,192.8863,193.287,82789.0
2022-05-19 14:10:00,197.85,198.14,197.38,197.48,74094.0,193.3554,193.6388,192.8961,192.9938,74094.0
2022-05-19 14:20:00,197.54,197.94,197.29,197.72,63612.0,193.0524,193.4434,192.8081,193.2284,63612.0
2022-05-19 14:30:00,197.67,198.61,197.49,198.38,53957.0,193.1795,194.0981,193.0036,193.8734,53957.0
2022-05-19 14:40:00,198.34,198.86,197.83,198.86,107479.0,193.8343,194.3425,193.3359,194.3425,107479.0
2022-05-19 14:50:00,198.8,199.74,198.8,199.73,195719.0,194.2838,195.2025,194.2838,195.1927,195719.0
2022-05-19 15:00:00,199.71,200.42,199.44,199.58,180443.0,195.1732,195.867,194.9093,195.0461,180443.0
2022-05-19 15:10:00,199.54,199.54,197.99,198.25,131684.0,195.007,195.007,193.4922,193.7463,131684.0
2022-05-19 15:20:00,198.28,198.29,197.47,197.57,120596.0,193.7756,193.7854,192.984,193.0818,120596.0
2022-05-19 15:30:00,197.54,197.9,197.35,197.37,182939.0,193.0524,193.4043,192.8668,192.8863,182939.0
2022-05-19 15:40:00,197.36,198.25,197.24,197.85,203646.0,192.8765,193.7463,192.7593,193.3554,203646.0
2022-05-19 15:50:00,197.72,197.91,197.02,197.32,537061.0,193.2284,193.414,192.5443,192.8374,537061.0
2022-05-20 09:30:00,199.67,201.66,199.62,200.85,475550.0,195.1341,197.0789,195.0852,196.2873,475550.0
2022-05-20 09:40:00,200.79,201.18,200.58,200.82,105990.0,196.2286,196.6098,196.0234,196.2579,105990.0
2022-05-20 09:50:00,200.62,201.26,200.12,200.82,119522.0,196.0625,196.6879,195.5738,196.2579,119522.0
2022-05-20 10:00:00,200.88,201.43,200.17,200.36,100224.0,196.3166,196.8541,195.6227,195.8084,100224.0
2022-05-20 10:10:00,200.34,200.74,199.87,200.19,118327.0,195.7888,196.1798,195.3295,195.6422,118327.0
2022-05-20 10:20:00,200.17,200.76,199.83,200.57,86862.0,195.6227,196.1993,195.2904,196.0136,86862.0
2022-05-20 10:30:00,200.49,200.67,200.06,200.31,82379.0,195.9354,196.1113,195.5152,195.7595,82379.0
2022-05-20 10:40:00,200.29,200.81,199.97,200.48,126802.0,195.74,196.2482,195.4272,195.9257,126802.0
2022-05-20 10:50:00,200.53,200.55,198.68,198.73,78783.0,195.9745,195.9941,194.1666,194.2154,78783.0
2022-05-20 11:00:00,198.72,198.93,197.96,198.18,64605.0,194.2056,194.4109,193.4629,193.6779,64605.0
2022-05-20 11:10:00,198.17,198.22,197.47,197.56,65555.0,193.6681,193.717,192.984,193.072,65555.0
2022-05-20 11:20:00,197.62,198.11,197.25,197.85,71071.0,193.1306,193.6095,192.769,193.3554,71071.0
2022-05-20 11:30:00,197.82,198.12,197.26,197.42,63605.0,193.3261,193.6193,192.7788,192.9352,63605.0
2022-05-20 11:40:00,197.44,197.68,197.08,197.52,46724.0,192.9547,193.1893,192.6029,193.0329,46724.0
2022-05-20 11:50:00,197.46,197.84,197.36,197.42,49269.0,192.9743,193.3456,192.8765,192.9352,49269.0
2022-05-20 12:00:00,197.45,197.48,196.69,196.74,44771.0,192.9645,192.9938,192.2218,192.2706,44771.0
2022-05-20 12:10:00,196.69,196.76,196.21,196.42,51423.0,192.2218,192.2902,191.7527,191.9579,51423.0
2022-05-20 12:20:00,196.35,196.75,196.17,196.42,70559.0,191.8895,192.2804,191.7136,191.9579,70559.0
2022-05-20 12:30:00,196.38,196.64,195.81,196.01,60570.0,191.9188,192.1729,191.3617,191.5572,60570.0
2022-05-20 12:40:00,195.99,195.99,194.96,195.77,98483.0,191.5377,191.5377,190.5311,191.3227,98483.0
2022-05-20 12:50:00,195.77,195.79,195.02,195.35,125242.0,191.3227,191.3422,190.5897,190.9122,125242.0
2022-05-20 13:00:00,195.26,195.36,194.58,194.73,164998.0,190.8242,190.922,190.1597,190.3063,164998.0
2022-05-20 13:10:00,194.75,194.92,194.37,194.67,72155.0,190.3258,190.492,189.9545,190.2476,72155.0
2022-05-20 13:20:00,194.69,194.87,194.29,194.36,56073.0,190.2672,190.4431,189.8763,189.9447,56073.0
2022-05-20 13:30:00,194.37,195.37,194.26,194.87,106638.0,189.9545,190.9317,189.847,190.4431,106638.0
2022-05-20 13:40:00,194.91,195.18,194.55,195.0,66628.0,190.4822,190.7461,190.1304,190.5702,66628.0
2022-05-20 13:50:00,194.97,195.44,194.76,195.04,143878.0,190.5408,191.0002,190.3356,190.6092,143878.0
2022-05-20 14:00:00,195.14,195.2,194.35,194.66,65591.0,190.707,190.7656,189.9349,190.2379,65591.0
2022-05-20 14:10:00,194.66,194.99,194.18,194.44,59920.0,190.2379,190.5604,189.7688,190.0229,59920.0
2022-05-20 14:20:00,194.43,194.66,194.16,194.49,54138.0,190.0131,190.2379,189.7492,190.0717,54138.0
2022-05-20 14:30:00,194.44,194.63,194.02,194.52,58775.0,190.0229,190.2086,189.6124,190.1011,58775.0
2022-05-20 14:40:00,194.44,195.03,194.41,194.82,58563.0,190.0229,190.5995,189.9936,190.3942,58563.0
2022-05-20 14:50:00,194.9,195.69,194.8,195.26,81768.0,190.4724,191.2445,190.3747,190.8242,81768.0
2022-05-20 15:00:00,195.27,195.6,194.53,194.87,52107.0,190.834,191.1565,190.1108,190.4431,52107.0
2022-05-20 15:10:00,194.85,195.66,194.7,195.38,85940.0,190.4236,191.2152,190.277,190.9415,85940.0
2022-05-20 15:20:00,195.44,196.43,195.35,196.43,67357.0,191.0002,191.9677,190.9122,191.9677,67357.0
2022-05-20 15:30:00,196.44,197.96,196.01,197.45,129436.0,191.9774,193.4629,191.5572,192.9645,129436.0
2022-05-20 15:40:00,197.44,198.67,197.44,198.47,148704.0,192.9547,194.1568,192.9547,193.9613,148704.0
2022-05-20 15:50:00,198.45,199.15,198.21,199.02,369650.0,193.9418,194.6259,193.7072,194.4988,369650.0
2022-05-23 09:30:00,200.88,203.02,200.77,202.29,340347.0,196.3166,198.408,196.2091,197.6945,340347.0
2022-05-23 09:40:00,202.33,205.58,202.16,205.08,290934.0,197.7336,200.9098,197.5675,200.4212,290934.0
2022-05-23 09:50:00,205.09,205.19,203.29,203.7,242125.0,200.4309,200.5287,198.6718,199.0725,242125.0
2022-05-23 10:00:00,203.7,203.8,202.56,203.38,206383.0,199.0725,199.1702,197.9584,198.7598,206383.0
2022-05-23 10:10:00,203.36,205.35,203.36,205.35,158363.0,198.7402,200.685,198.7402,200.685,158363.0
2022-05-23 10:20:00,205.3,205.38,204.16,205.18,117553.0,200.6362,200.7143,199.5221,200.5189,117553.0
2022-05-23 10:30:00,205.27,205.87,204.79,205.53,84216.0,200.6068,201.1932,200.1377,200.8609,84216.0
2022-05-23 10:40:00,205.66,206.34,205.37,206.11,126415.0,200.988,201.6525,200.7046,201.4278,126415.0
2022-05-23 10:50:00,206.05,206.98,205.7,206.87,184381.0,201.3691,202.278,201.0271,202.1705,184381.0
2022-05-23 11:00:00,206.81,207.53,206.35,207.21,157033.0,202.1119,202.8155,201.6623,202.5028,157033.0
2022-05-23 11:10:00,207.19,207.96,206.75,207.27,151984.0,202.4832,203.2357,202.0532,202.5614,151984.0
2022-05-23 11:20:00,207.21,207.88,207.03,207.73,82157.0,202.5028,203.1576,202.3269,203.011,82157.0
2022-05-23 11:30:00,207.76,207.88,207.01,207.1,89870.0,203.0403,203.1576,202.3073,202.3953,89870.0
2022-05-23 11:40:00,207.09,207.14,205.87,206.23,94597.0,202.3855,202.4344,201.1932,201.545,94597.0
2022-05-23 11:50:00,206.25,206.75,206.1,206.1,174406.0,201.5646,202.0532,201.418,201.418,174406.0
2022-05-23 12:00:00,206.11,206.58,205.84,206.16,86394.0,201.4278,201.8871,201.1639,201.4766,86394.0
2022-05-23 12:10:00,206.15,206.16,205.65,205.98,65241.0,201.4669,201.4766,200.9782,201.3007,65241.0
2022-05-23 12:20:00,205.97,206.31,205.48,205.61,66002.0,201.2909,201.6232,200.8121,200.9391,66002.0
2022-05-23 12:30:00,205.63,205.63,205.07,205.32,107777.0,200.9587,200.9587,200.4114,200.6557,107777.0
2022-05-23 12:40:00,205.39,205.5,204.74,204.81,181753.0,200.7241,200.8316,200.0889,200.1573,181753.0
2022-05-23 12:50:00,204.84,205.16,204.65,204.97,126170.0,200.1866,200.4993,200.0009,200.3137,126170.0
2022-05-23 13:00:00,204.98,205.02,204.65,204.78,248668.0,200.3234,200.3625,200.0009,200.128,248668.0
2022-05-23 13:10:00,204.81,205.03,204.22,204.5,179200.0,200.1573,200.3723,199.5807,199.8543,179200.0
2022-05-23 13:20:00,204.46,205.22,204.14,205.07,154496.0,199.8152,200.558,199.5025,200.4114,154496.0
2022-05-23 13:30:00,205.07,205.48,204.94,205.03,136535.0,200.4114,200.8121,200.2843,200.3723,136535.0
2022-05-23 13:40:00,205.02,205.55,204.77,205.49,80390.0,200.3625,200.8805,200.1182,200.8218,80390.0
2022-05-23 13:50:00,205.52,205.55,205.0,205.14,106059.0,200.8512,200.8805,200.343,200.4798,106059.0
2022-05-23 14:00:00,205.17,205.38,204.96,205.38,93408.0,200.5091,200.7143,200.3039,200.7143,93408.0
2022-05-23 14:10:00,205.45,205.94,205.37,205.63,177738.0,200.7828,201.2616,200.7046,200.9587,177738.0
2022-05-23 14:20:00,205.6,205.91,205.4,205.54,75065.0,200.9293,201.2323,200.7339,200.8707,75065.0
2022-05-23 14:30:00,205.58,205.88,205.47,205.7,174755.0,200.9098,201.203,200.8023,201.0271,174755.0
2022-05-23 14:40:00,205.72,206.1,205.44,205.5,65900.0,201.0466,201.418,200.773,200.8316,65900.0
2022-05-23 14:50:00,205.48,206.16,205.47,206.15,126071.0,200.8121,201.4766,200.8023,201.4669,126071.0
2022-05-23 15:00:00,206.19,206.45,205.99,206.29,84206.0,201.5059,201.76,201.3105,201.6037,84206.0
2022-05-23 15:10:00,206.28,206.28,205.62,206.14,67623.0,201.5939,201.5939,200.9489,201.4571,67623.0
2022-05-23 15:20:00,206.16,206.39,205.99,206.16,126292.0,201.4766,201.7014,201.3105,201.4766,126292.0
2022-05-23 15:30:00,206.17,206.81,206.11,206.43,121938.0,201.4864,202.1119,201.4278,201.7405,121938.0
2022-05-23 15:40:00,206.43,206.62,206.15,206.21,258419.0,201.7405,201.9262,201.4669,201.5255,258419.0
2022-05-23 15:50:00,206.25,207.56,206.25,207.35,696352.0,201.5646,202.8448,201.5646,202.6396,696352.0
2022-05-24 09:30:00,203.91,204.68,201.5,202.2,568480.0,199.2777,200.0302,196.9225,197.6066,568480.0
2022-05-24 09:40:00,202.14,203.04,201.85,202.58,173536.0,197.5479,198.4275,197.2645,197.978,173536.0
2022-05-24 09:50:00,202.58,203.89,202.58,203.46,127150.0,197.978,199.2582,197.978,198.838,127150.0
2022-05-24 10:00:00,203.67,204.12,202.71,202.71,178374.0,199.0432,199.483,198.105,198.105,178374.0
2022-05-24 10:10:00,202.74,202.98,201.2,201.31,95575.0,198.1343,198.3689,196.6293,196.7368,95575.0
2022-05-24 10:20:00,201.27,201.75,200.85,201.51,91422.0,196.6977,197.1668,196.2873,196.9323,91422.0
2022-05-24 10:30:00,201.52,201.52,200.42,200.5,119028.0,196.942,196.942,195.867,195.9452,119028.0
2022-05-24 10:40:00,200.5,200.62,199.03,199.04,165295.0,195.9452,196.0625,194.5086,194.5184,165295.0
2022-05-24 10:50:00,199.04,200.09,199.04,199.93,91451.0,194.5184,195.5445,194.5184,195.3882,91451.0
2022-05-24 11:00:00,200.06,200.52,199.95,200.28,127571.0,195.5152,195.9648,195.4077,195.7302,127571.0
2022-05-24 11:10:00,200.34,200.83,200.18,200.4,86434.0,195.7888,196.2677,195.6325,195.8475,86434.0
2022-05-24 11:20:00,200.36,200.77,199.91,200.77,77240.0,195.8084,196.2091,195.3686,196.2091,77240.0
2022-05-24 11:30:00,200.78,200.95,200.46,200.88,43319.0,196.2188,196.385,195.9061,196.3166,43319.0
2022-05-24 11:40:00,200.87,201.96,200.75,201.82,55535.0,196.3068,197.372,196.1895,197.2352,55535.0
2022-05-24 11:50:00,201.82,202.22,201.2,202.05,69728.0,197.2352,197.6261,196.6293,197.46,69728.0
2022-05-24 12:00:00,202.06,202.35,201.82,202.28,46420.0,197.4698,197.7532,197.2352,197.6848,46420.0
2022-05-24 12:10:00,202.24,203.13,202.17,202.74,48393.0,197.6457,198.5155,197.5773,198.1343,48393.0
2022-05-24 12:20:00,202.74,202.79,202.33,202.45,48114.0,198.1343,198.1832,197.7336,197.8509,48114.0
2022-05-24 12:30:00,202.43,202.5,201.7,201.77,52268.0,197.8314,197.8998,197.1179,197.1864,52268.0
2022-05-24 12:40:00,201.81,201.81,201.36,201.64,30341.0,197.2254,197.2254,196.7857,197.0593,30341.0
2022-05-24 12:50:00,201.6,202.05,201.24,201.7,63481.0,197.0202,197.46,196.6684,197.1179,63481.0
2022-05-24 13:00:00,201.69,201.73,201.18,201.43,56263.0,197.1082,197.1473,196.6098,196.8541,56263.0
2022-05-24 13:10:00,201.4,201.56,201.25,201.28,73460.0,196.8248,196.9811,196.6782,196.7075,73460.0
2022-05-24 13:20:00,201.34,201.44,200.99,201.35,60001.0,196.7661,196.8639,196.4241,196.7759,60001.0
2022-05-24 13:30:00,201.27,201.97,201.13,201.95,39256.0,196.6977,197.3818,196.5609,197.3623,39256.0
2022-05-24 13:40:00,201.96,202.75,201.92,202.47,66938.0,197.372,198.1441,197.3329,197.8705,66938.0
2022-05-24 13:50:00,202.4,202.79,202.32,202.34,30055.0,197.802,198.1832,197.7239,197.7434,30055.0
2022-05-24 14:00:00,202.36,202.93,202.06,202.75,46475.0,197.763,198.32,197.4698,198.1441,46475.0
2022-05-24 14:10:00,202.78,203.36,202.25,202.36,48675.0,198.1734,198.7402,197.6555,197.763,48675.0
2022-05-24 14:20:00,202.31,202.95,202.14,202.68,38582.0,197.7141,198.3395,197.5479,198.0757,38582.0
2022-05-24 14:30:00,202.71,203.2,202.49,203.11,41156.0,198.105,198.5839,197.89,198.4959,41156.0
2022-05-24 14:40:00,203.11,203.21,201.91,202.01,61792.0,198.4959,198.5936,197.3232,197.4209,61792.0
2022-05-24 14:50:00,201.95,201.98,201.45,201.87,41989.0,197.3623,197.3916,196.8736,197.2841,41989.0
2022-05-24 15:00:00,201.9,202.78,201.86,202.47,65156.0,197.3134,198.1734,197.2743,197.8705,65156.0
2022-05-24 15:10:00,202.49,202.72,202.09,202.13,61396.0,197.89,198.1148,197.4991,197.5382,61396.0
2022-05-24 15:20:00,202.18,202.48,201.88,202.32,82293.0,197.587,197.8802,197.2939,197.7239,82293.0
2022-05-24 15:30:00,202.35,203.51,202.16,203.08,122263.0,197.7532,198.8868,197.5675,198.4666,122263.0
2022-05-24 15:40:00,203.04,203.39,202.74,202.91,110810.0,198.4275,198.7696,198.1343,198.3005,110810.0
2022-05-24 15:50:00,202.93,203.06,201.94,202.92,382640.0,198.32,198.447,197.3525,198.3102,382640.0
2022-05-25 09:30:00,200.59,203.33,200.47,202.75,177623.0,196.0332,198.7109,195.9159,198.1441,177623.0
2022-05-25 09:40:00,202.87,203.3,201.82,202.27,55687.0,198.2614,198.6816,197.2352,197.675,55687.0
2022-05-25 09:50:00,202.32,203.38,202.01,202.84,66915.0,197.7239,198.7598,197.4209,198.232,66915.0
2022-05-25 10:00:00,202.78,202.85,201.72,201.83,97171.0,198.1734,198.2418,197.1375,197.245,97171.0
2022-05-25 10:10:00,201.97,203.4,201.8,203.19,84831.0,197.3818,198.7793,197.2157,198.5741,84831.0
2022-05-25 10:20:00,203.14,203.33,203.0,203.05,66545.0,198.5252,198.7109,198.3884,198.4373,66545.0
2022-05-25 10:30:00,203.09,203.74,202.48,203.39,100451.0,198.4764,199.1116,197.8802,198.7696,100451.0
2022-05-25 10:40:00,203.39,203.53,202.38,202.57,43431.0,198.7696,198.9064,197.7825,197.9682,43431.0
2022-05-25 10:50:00,202.54,203.36,202.54,203.2,38013.0,197.9389,198.7402,197.9389,198.5839,38013.0
2022-05-25 11:00:00,203.19,203.19,202.65,202.88,65269.0,198.5741,198.5741,198.0464,198.2711,65269.0
2022-05-25 11:10:00,202.8,203.2,202.67,202.95,53722.0,198.193,198.5839,198.0659,198.3395,53722.0
2022-05-25 11:20:00,202.95,203.77,202.9,203.61,40531.0,198.3395,199.1409,198.2907,198.9846,40531.0
2022-05-25 11:30:00,203.62,203.63,202.59,202.93,65574.0,198.9943,199.0041,197.9877,198.32,65574.0
2022-05-25 11:40:00,202.97,203.66,202.91,203.63,62255.0,198.3591,199.0334,198.3005,199.0041,62255.0
2022-05-25 11:50:00,203.57,203.87,203.55,203.63,83382.0,198.9455,199.2386,198.9259,199.0041,83382.0
2022-05-25 12:00:00,203.59,203.74,203.2,203.28,32894.0,198.965,199.1116,198.5839,198.6621,32894.0
2022-05-25 12:10:00,203.27,203.46,202.75,202.92,29960.0,198.6523,198.838,198.1441,198.3102,29960.0
2022-05-25 12:20:00,202.87,202.91,202.17,202.53,44586.0,198.2614,198.3005,197.5773,197.9291,44586.0
2022-05-25 12:30:00,202.53,203.04,202.3,202.46,35323.0,197.9291,198.4275,197.7043,197.8607,35323.0
2022-05-25 12:40:00,202.38,202.82,201.96,202.82,50375.0,197.7825,198.2125,197.372,198.2125,50375.0
2022-05-25 12:50:00,202.69,202.7,202.08,202.35,30144.0,198.0855,198.0952,197.4893,197.7532,30144.0
2022-05-25 13:00:00,202.34,202.34,201.75,202.15,48668.0,197.7434,197.7434,197.1668,197.5577,48668.0
2022-05-25 13:10:00,202.18,202.44,201.77,202.4,44181.0,197.587,197.8411,197.1864,197.802,44181.0
2022-05-25 13:20:00,202.39,202.73,202.27,202.67,36930.0,197.7923,198.1245,197.675,198.0659,36930.0
2022-05-25 13:30:00,202.68,203.2,202.61,202.75,39855.0,198.0757,198.5839,198.0073,198.1441,39855.0
2022-05-25 13:40:00,202.76,202.8,202.39,202.68,36852.0,198.1539,198.193,197.7923,198.0757,36852.0
2022-05-25 13:50:00,202.63,202.66,202.28,202.47,39737.0,198.0268,198.0561,197.6848,197.8705,39737.0
2022-05-25 14:00:00,202.36,203.74,201.72,202.52,60397.0,197.763,199.1116,197.1375,197.9193,60397.0
2022-05-25 14:10:00,202.69,203.93,202.38,203.52,97115.0,198.0855,199.2973,197.7825,198.8966,97115.0
2022-05-25 14:20:00,203.34,203.81,203.1,203.67,64308.0,198.7207,199.18,198.4861,199.0432,64308.0
2022-05-25 14:30:00,203.75,204.13,203.47,203.47,64334.0,199.1214,199.4927,198.8477,198.8477,64334.0
2022-05-25 14:40:00,203.56,203.81,203.36,203.46,52146.0,198.9357,199.18,198.7402,198.838,52146.0
2022-05-25 14:50:00,203.55,204.36,203.55,204.14,61971.0,198.9259,199.7175,198.9259,199.5025,61971.0
2022-05-25 15:00:00,204.16,204.91,204.1,204.83,77517.0,199.5221,200.255,199.4634,200.1768,77517.0
2022-05-25 15:10:00,204.87,204.95,204.21,204.28,117878.0,200.2159,200.2941,199.5709,199.6393,117878.0
2022-05-25 15:20:00,204.32,204.5,204.12,204.46,97815.0,199.6784,199.8543,199.483,199.8152,97815.0
2022-05-25 15:30:00,204.51,204.72,204.06,204.2,55391.0,199.8641,200.0693,199.4243,199.5612,55391.0
2022-05-25 15:40:00,204.23,204.46,203.81,203.97,101190.0,199.5905,199.8152,199.18,199.3364,101190.0
2022-05-25 15:50:00,203.92,203.98,203.32,203.82,217099.0,199.2875,199.3462,198.7011,199.1898,217099.0
2022-05-26 09:30:00,205.11,206.76,204.67,205.45,193293.0,200.4505,202.063,200.0205,200.7828,193293.0
2022-05-26 09:40:00,205.37,206.37,205.17,206.2,63200.0,200.7046,201.6819,200.5091,201.5157,63200.0
2022-05-26 09:50:00,206.28,206.7,205.74,206.4,70106.0,201.5939,202.0044,201.0662,201.7112,70106.0
2022-05-26 10:00:00,206.37,207.34,206.2,206.76,94004.0,201.6819,202.6298,201.5157,202.063,94004.0
2022-05-26 10:10:00,206.69,207.38,206.55,207.37,89065.0,201.9946,202.6689,201.8578,202.6591,89065.0
2022-05-26 10:20:00,207.39,207.82,206.72,206.79,107905.0,202.6787,203.0989,202.0239,202.0923,107905.0
2022-05-26 10:30:00,206.86,207.03,206.21,206.59,69844.0,202.1607,202.3269,201.5255,201.8969,69844.0
2022-05-26 10:40:00,206.65,206.77,205.92,206.27,64712.0,201.9555,202.0728,201.2421,201.5841,64712.0
2022-05-26 10:50:00,206.25,206.62,205.9,206.17,48711.0,201.5646,201.9262,201.2225,201.4864,48711.0
2022-05-26 11:00:00,206.15,207.3,206.07,206.48,69621.0,201.4669,202.5907,201.3887,201.7894,69621.0
2022-05-26 11:10:00,206.52,206.71,206.3,206.3,48742.0,201.8284,202.0141,201.6134,201.6134,48742.0
2022-05-26 11:20:00,206.29,206.73,206.18,206.63,59566.0,201.6037,202.0337,201.4962,201.9359,59566.0
2022-05-26 11:30:00,206.59,206.85,206.45,206.65,58970.0,201.8969,202.151,201.76,201.9555,58970.0
2022-05-26 11:40:00,206.62,206.69,206.27,206.43,27238.0,201.9262,201.9946,201.5841,201.7405,27238.0
2022-05-26 11:50:00,206.4,206.49,206.18,206.46,38949.0,201.7112,201.7991,201.4962,201.7698,38949.0
2022-05-26 12:00:00,206.43,207.0,206.34,206.54,40918.0,201.7405,202.2975,201.6525,201.848,40918.0
2022-05-26 12:10:00,206.53,206.98,206.53,206.78,40295.0,201.8382,202.278,201.8382,202.0825,40295.0
2022-05-26 12:20:00,206.86,207.21,206.72,207.13,24244.0,202.1607,202.5028,202.0239,202.4246,24244.0
2022-05-26 12:30:00,207.13,207.22,207.06,207.22,34016.0,202.4246,202.5125,202.3562,202.5125,34016.0
2022-05-26 12:40:00,207.2,207.48,207.1,207.48,54546.0,202.493,202.7666,202.3953,202.7666,54546.0
2022-05-26 12:50:00,207.46,208.17,207.45,208.05,78193.0,202.7471,203.441,202.7373,203.3237,78193.0
2022-05-26 13:00:00,208.05,208.27,207.96,208.25,55551.0,203.3237,203.5387,203.2357,203.5191,55551.0
2022-05-26 13:10:00,208.26,208.42,207.85,208.02,42414.0,203.5289,203.6853,203.1282,203.2944,42414.0
2022-05-26 13:20:00,207.97,208.05,207.48,207.7,60844.0,203.2455,203.3237,202.7666,202.9816,60844.0
2022-05-26 13:30:00,207.73,208.04,207.58,207.58,82530.0,203.011,203.3139,202.8644,202.8644,82530.0
2022-05-26 13:40:00,207.61,207.82,207.4,207.81,49067.0,202.8937,203.0989,202.6885,203.0891,49067.0
2022-05-26 13:50:00,207.8,208.3,207.67,208.27,46155.0,203.0794,203.568,202.9523,203.5387,46155.0
2022-05-26 14:00:00,208.23,208.68,208.19,208.56,80031.0,203.4996,203.9394,203.4605,203.8221,80031.0
2022-05-26 14:10:00,208.52,208.69,208.38,208.59,59493.0,203.783,203.9492,203.6462,203.8514,59493.0
2022-05-26 14:20:00,208.64,209.1,208.6,208.99,72085.0,203.9003,204.3498,203.8612,204.2423,72085.0
2022-05-26 14:30:00,208.99,209.14,208.56,208.81,71472.0,204.2423,204.3889,203.8221,204.0664,71472.0
2022-05-26 14:40:00,208.77,209.0,208.63,208.94,63856.0,204.0273,204.2521,203.8905,204.1935,63856.0
2022-05-26 14:50:00,208.92,209.1,208.84,208.96,60729.0,204.1739,204.3498,204.0957,204.213,60729.0
2022-05-26 15:00:00,208.94,209.03,208.32,208.75,72730.0,204.1935,204.2814,203.5876,204.0078,72730.0
2022-05-26 15:10:00,208.72,208.72,208.08,208.22,85407.0,203.9785,203.9785,203.353,203.4898,85407.0
2022-05-26 15:20:00,208.24,208.42,207.95,208.25,61362.0,203.5094,203.6853,203.226,203.5191,61362.0
2022-05-26 15:30:00,208.23,208.87,208.21,208.79,144569.0,203.4996,204.1251,203.4801,204.0469,144569.0
2022-05-26 15:40:00,208.79,209.58,208.79,209.52,235149.0,204.0469,204.8189,204.0469,204.7603,235149.0
2022-05-26 15:50:00,209.52,209.74,208.54,208.73,382367.0,204.7603,204.9753,203.8026,203.9882,382367.0
2022-05-27 09:30:00,210.0,211.15,209.64,210.71,303701.0,205.2294,206.3533,204.8776,205.9233,303701.0
2022-05-27 09:40:00,210.67,211.46,210.39,210.55,96451.0,205.8842,206.6562,205.6105,205.7669,96451.0
2022-05-27 09:50:00,210.59,211.88,210.11,211.5,132301.0,205.806,207.0667,205.3369,206.6953,132301.0
2022-05-27 10:00:00,211.55,211.73,211.1,211.51,124378.0,206.7442,206.9201,206.3044,206.7051,124378.0
2022-05-27 10:10:00,211.53,211.6,211.14,211.27,71969.0,206.7246,206.793,206.3435,206.4705,71969.0
2022-05-27 10:20:00,211.28,211.55,211.08,211.5,74285.0,206.4803,206.7442,206.2849,206.6953,74285.0
2022-05-27 10:30:00,211.54,211.9,211.31,211.39,52588.0,206.7344,207.0862,206.5096,206.5878,52588.0
2022-05-27 10:40:00,211.36,211.36,210.63,210.98,47691.0,206.5585,206.5585,205.8451,206.1871,47691.0
2022-05-27 10:50:00,211.04,211.04,209.8,209.92,92628.0,206.2458,206.2458,205.0339,205.1512,92628.0
2022-05-27 11:00:00,209.87,210.79,209.87,210.77,79104.0,205.1023,206.0014,205.1023,205.9819,79104.0
2022-05-27 11:10:00,210.75,211.35,210.62,211.26,73704.0,205.9624,206.5487,205.8353,206.4608,73704.0
2022-05-27 11:20:00,211.24,211.64,211.19,211.45,48860.0,206.4412,206.8321,206.3924,206.6465,48860.0
2022-05-27 11:30:00,211.39,211.53,210.83,210.96,34651.0,206.5878,206.7246,206.0405,206.1676,34651.0
2022-05-27 11:40:00,210.87,211.98,210.84,211.83,57891.0,206.0796,207.1644,206.0503,207.0178,57891.0
2022-05-27 11:50:00,211.79,211.89,211.22,211.5,35759.0,206.9787,207.0765,206.4217,206.6953,35759.0
2022-05-27 12:00:00,211.54,211.82,211.46,211.67,53333.0,206.7344,207.008,206.6562,206.8615,53333.0
2022-05-27 12:10:00,211.65,211.86,211.48,211.57,36383.0,206.8419,207.0471,206.6758,206.7637,36383.0
2022-05-27 12:20:00,211.62,211.62,211.07,211.29,36134.0,206.8126,206.8126,206.2751,206.4901,36134.0
2022-05-27 12:30:00,211.32,211.52,211.03,211.2,40838.0,206.5194,206.7149,206.236,206.4021,40838.0
2022-05-27 12:40:00,211.2,211.56,211.13,211.13,34328.0,206.4021,206.754,206.3337,206.3337,34328.0
2022-05-27 12:50:00,211.08,211.48,210.9,211.24,32498.0,206.2849,206.6758,206.1089,206.4412,32498.0
2022-05-27 13:00:00,211.18,211.49,211.18,211.46,51941.0,206.3826,206.6855,206.3826,206.6562,51941.0
2022-05-27 13:10:00,211.42,211.85,211.34,211.8,41722.0,206.6171,207.0374,206.539,206.9885,41722.0
2022-05-27 13:20:00,211.81,211.88,211.46,211.55,52938.0,206.9983,207.0667,206.6562,206.7442,52938.0
2022-05-27 13:30:00,211.55,211.95,211.55,211.61,44504.0,206.7442,207.1351,206.7442,206.8028,44504.0
2022-05-27 13:40:00,211.61,211.61,211.37,211.58,26397.0,206.8028,206.8028,206.5683,206.7735,26397.0
2022-05-27 13:50:00,211.56,211.62,211.1,211.3,32630.0,206.754,206.8126,206.3044,206.4999,32630.0
2022-05-27 14:00:00,211.32,211.32,210.93,211.29,40680.0,206.5194,206.5194,206.1383,206.4901,40680.0
2022-05-27 14:10:00,211.28,211.76,211.2,211.76,54578.0,206.4803,206.9494,206.4021,206.9494,54578.0
2022-05-27 14:20:00,211.78,211.98,211.73,211.9,27306.0,206.969,207.1644,206.9201,207.0862,27306.0
2022-05-27 14:30:00,211.9,212.43,211.88,212.3,88810.0,207.0862,207.6042,207.0667,207.4771,88810.0
2022-05-27 14:40:00,212.27,212.42,212.21,212.36,40766.0,207.4478,207.5944,207.3892,207.5358,40766.0
2022-05-27 14:50:00,212.32,212.56,212.29,212.48,49661.0,207.4967,207.7312,207.4674,207.6531,49661.0
2022-05-27 15:00:00,212.47,213.23,212.43,213.22,71544.0,207.6433,208.386,207.6042,208.3762,71544.0
2022-05-27 15:10:00,213.21,213.23,212.81,212.92,49398.0,208.3665,208.386,207.9756,208.0831,49398.0
2022-05-27 15:20:00,212.92,213.17,212.82,213.04,59328.0,208.0831,208.3274,207.9853,208.2003,59328.0
2022-05-27 15:30:00,213.07,213.1,212.32,212.36,133759.0,208.2297,208.259,207.4967,207.5358,133759.0
2022-05-27 15:40:00,212.36,212.56,212.07,212.28,97573.0,207.5358,207.7312,207.2524,207.4576,97573.0
2022-05-27 15:50:00,212.26,212.84,211.87,212.8,263887.0,207.4381,208.0049,207.0569,207.9658,263887.0
2022-05-31 09:30:00,210.38,210.83,209.11,210.5,379791.0,205.6008,206.0405,204.3596,205.718,379791.0
2022-05-31 09:40:00,210.46,211.68,210.0,211.5,131066.0,205.6789,206.8712,205.2294,206.6953,131066.0
2022-05-31 09:50:00,211.51,212.5,211.27,212.02,97085.0,206.7051,207.6726,206.4705,207.2035,97085.0
2022-05-31 10:00:00,211.93,212.73,211.62,212.37,97498.0,207.1155,207.8974,206.8126,207.5456,97498.0
2022-05-31 10:10:00,212.24,213.27,211.9,213.21,81661.0,207.4185,208.4251,207.0862,208.3665,81661.0
2022-05-31 10:20:00,213.27,213.67,212.89,213.0,95466.0,208.4251,208.816,208.0537,208.1612,95466.0
2022-05-31 10:30:00,213.06,213.5,212.39,212.69,63746.0,208.2199,208.6499,207.5651,207.8583,63746.0
2022-05-31 10:40:00,212.67,213.62,212.62,213.4,110538.0,207.8387,208.7672,207.7899,208.5522,110538.0
2022-05-31 10:50:00,213.39,213.78,213.08,213.11,72151.0,208.5424,208.9235,208.2394,208.2687,72151.0
2022-05-31 11:00:00,213.15,213.29,212.35,212.45,63380.0,208.3078,208.4447,207.526,207.6237,63380.0
2022-05-31 11:10:00,212.46,212.55,211.55,211.57,61734.0,207.6335,207.7215,206.7442,206.7637,61734.0
2022-05-31 11:20:00,211.54,212.25,211.5,211.8,43815.0,206.7344,207.4283,206.6953,206.9885,43815.0
2022-05-31 11:30:00,211.78,212.4,211.61,212.37,51296.0,206.969,207.5749,206.8028,207.5456,51296.0
2022-05-31 11:40:00,212.36,213.27,212.25,213.19,50917.0,207.5358,208.4251,207.4283,208.3469,50917.0
2022-05-31 11:50:00,213.25,213.64,213.17,213.42,50083.0,208.4056,208.7867,208.3274,208.5717,50083.0
2022-05-31 12:00:00,213.46,214.14,213.43,213.81,49049.0,208.6108,209.2753,208.5815,208.9528,49049.0
2022-05-31 12:10:00,213.85,213.88,213.19,213.47,48278.0,208.9919,209.0213,208.3469,208.6206,48278.0
2022-05-31 12:20:00,213.41,213.51,213.1,213.25,40744.0,208.5619,208.6597,208.259,208.4056,40744.0
2022-05-31 12:30:00,213.27,213.55,213.09,213.5,29785.0,208.4251,208.6987,208.2492,208.6499,29785.0
2022-05-31 12:40:00,213.54,213.66,213.17,213.3,37661.0,208.689,208.8062,208.3274,208.4544,37661.0
2022-05-31 12:50:00,213.28,213.59,213.09,213.39,58729.0,208.4349,208.7378,208.2492,208.5424,58729.0
2022-05-31 13:00:00,213.37,213.94,213.03,213.87,56398.0,208.5228,209.0799,208.1906,209.0115,56398.0
2022-05-31 13:10:00,213.86,214.07,213.46,213.53,67561.0,209.0017,209.2069,208.6108,208.6792,67561.0
2022-05-31 13:20:00,213.57,213.63,213.19,213.38,40582.0,208.7183,208.7769,208.3469,208.5326,40582.0
2022-05-31 13:30:00,213.41,214.23,213.34,213.87,54265.0,208.5619,209.3633,208.4935,209.0115,54265.0
2022-05-31 13:40:00,213.91,214.06,213.55,213.74,54428.0,209.0506,209.1972,208.6987,208.8844,54428.0
2022-05-31 13:50:00,213.73,214.35,213.71,214.16,51599.0,208.8747,209.4806,208.8551,209.2949,51599.0
2022-05-31 14:00:00,214.15,214.15,213.07,213.16,72199.0,209.2851,209.2851,208.2297,208.3176,72199.0
2022-05-31 14:10:00,213.18,213.42,212.68,213.41,76058.0,208.3372,208.5717,207.8485,208.5619,76058.0
2022-05-31 14:20:00,213.42,213.51,212.84,213.14,46401.0,208.5717,208.6597,208.0049,208.2981,46401.0
2022-05-31 14:30:00,213.12,213.28,212.85,212.99,31996.0,208.2785,208.4349,208.0146,208.1515,31996.0
2022-05-31 14:40:00,212.98,213.04,211.82,212.03,51235.0,208.1417,208.2003,207.008,207.2133,51235.0
2022-05-31 14:50:00,212.0,212.14,211.36,211.68,52270.0,207.184,207.3208,206.5585,206.8712,52270.0
2022-05-31 15:00:00,211.66,212.09,211.16,212.01,57368.0,206.8517,207.2719,206.363,207.1937,57368.0
2022-05-31 15:10:00,211.98,212.43,211.51,211.78,51728.0,207.1644,207.6042,206.7051,206.969,51728.0
2022-05-31 15:20:00,211.77,212.36,211.67,212.27,57420.0,206.9592,207.5358,206.8615,207.4478,57420.0
2022-05-31 15:30:00,212.26,212.94,212.25,212.81,82152.0,207.4381,208.1026,207.4283,207.9756,82152.0
2022-05-31 15:40:00,212.84,213.05,212.23,212.38,114691.0,208.0049,208.2101,207.4087,207.5553,114691.0
2022-05-31 15:50:00,212.23,212.85,211.62,212.05,300913.0,207.4087,208.0146,206.8126,207.2328,300913.0
2022-06-01 09:30:00,212.05,213.92,211.66,212.95,236778.0,207.2328,209.0603,206.8517,208.1124,236778.0
2022-06-01 09:40:00,213.09,214.11,212.84,213.55,149833.0,208.2492,209.246,208.0049,208.6987,149833.0
2022-06-01 09:50:00,213.62,214.0,212.75,212.75,130057.0,208.7672,209.1385,207.9169,207.9169,130057.0
2022-06-01 10:00:00,212.92,213.0,211.24,211.62,89167.0,208.0831,208.1612,206.4412,206.8126,89167.0
2022-06-01 10:10:00,211.66,211.84,210.06,210.54,81667.0,206.8517,207.0276,205.288,205.7571,81667.0
2022-06-01 10:20:00,210.55,211.13,210.45,210.7,72824.0,205.7669,206.3337,205.6692,205.9135,72824.0
2022-06-01 10:30:00,210.62,210.94,210.09,210.54,48736.0,205.8353,206.148,205.3173,205.7571,48736.0
2022-06-01 10:40:00,210.52,210.76,210.06,210.07,59089.0,205.7376,205.9721,205.288,205.2978,59089.0
2022-06-01 10:50:00,210.01,211.28,209.98,211.12,53430.0,205.2392,206.4803,205.2098,206.3239,53430.0
2022-06-01 11:00:00,211.13,211.13,210.45,210.54,83181.0,206.3337,206.3337,205.6692,205.7571,83181.0
2022-06-01 11:10:00,210.52,210.93,210.33,210.77,62928.0,205.7376,206.1383,205.5519,205.9819,62928.0
2022-06-01 11:20:00,210.77,210.96,210.2,210.86,57552.0,205.9819,206.1676,205.4248,206.0699,57552.0
2022-06-01 11:30:00,210.83,211.1,210.18,210.41,68399.0,206.0405,206.3044,205.4053,205.6301,68399.0
2022-06-01 11:40:00,210.34,210.4,209.49,210.02,57342.0,205.5617,205.6203,204.731,205.2489,57342.0
2022-06-01 11:50:00,209.96,210.15,209.68,209.77,88406.0,205.1903,205.376,204.9167,205.0046,88406.0
2022-06-01 12:00:00,209.78,209.78,209.14,209.34,116853.0,205.0144,205.0144,204.3889,204.5844,116853.0
2022-06-01 12:10:00,209.28,209.95,209.01,209.84,63648.0,204.5257,205.1805,204.2619,205.073,63648.0
2022-06-01 12:20:00,209.72,210.01,209.59,209.61,46377.0,204.9558,205.2392,204.8287,204.8483,46377.0
2022-06-01 12:30:00,209.58,210.0,209.57,209.74,31606.0,204.8189,205.2294,204.8092,204.9753,31606.0
2022-06-01 12:40:00,209.7,209.8,208.95,209.07,38064.0,204.9362,205.0339,204.2032,204.3205,38064.0
2022-06-01 12:50:00,209.03,209.34,208.82,209.31,54714.0,204.2814,204.5844,204.0762,204.5551,54714.0
2022-06-01 13:00:00,209.28,209.68,209.23,209.61,44249.0,204.5257,204.9167,204.4769,204.8483,44249.0
2022-06-01 13:10:00,209.6,209.9,209.36,209.63,52451.0,204.8385,205.1317,204.6039,204.8678,52451.0
2022-06-01 13:20:00,209.64,209.67,209.17,209.33,32010.0,204.8776,204.9069,204.4182,204.5746,32010.0
2022-06-01 13:30:00,209.26,210.15,209.24,210.02,38389.0,204.5062,205.376,204.4867,205.2489,38389.0
2022-06-01 13:40:00,210.01,210.25,209.92,209.96,42622.0,205.2392,205.4737,205.1512,205.1903,42622.0
2022-06-01 13:50:00,209.94,210.17,209.62,209.96,52938.0,205.1708,205.3955,204.858,205.1903,52938.0
2022-06-01 14:00:00,209.92,210.25,209.86,210.18,27587.0,205.1512,205.4737,205.0926,205.4053,27587.0
2022-06-01 14:10:00,210.18,210.34,210.01,210.19,24725.0,205.4053,205.5617,205.2392,205.4151,24725.0
2022-06-01 14:20:00,210.22,211.27,210.08,210.77,80160.0,205.4444,206.4705,205.3076,205.9819,80160.0
2022-06-01 14:30:00,210.79,211.13,210.53,210.84,80706.0,206.0014,206.3337,205.7474,206.0503,80706.0
2022-06-01 14:40:00,210.81,211.25,210.81,211.19,37038.0,206.021,206.451,206.021,206.3924,37038.0
2022-06-01 14:50:00,211.11,211.22,210.64,210.88,24546.0,206.3142,206.4217,205.8549,206.0894,24546.0
2022-06-01 15:00:00,210.85,210.87,210.2,210.49,111161.0,206.0601,206.0796,205.4248,205.7083,111161.0
2022-06-01 15:10:00,210.46,211.23,210.41,211.12,75289.0,205.6789,206.4315,205.6301,206.3239,75289.0
2022-06-01 15:20:00,211.09,211.32,210.82,210.98,68011.0,206.2946,206.5194,206.0308,206.1871,68011.0
2022-06-01 15:30:00,210.95,210.95,210.26,210.86,80339.0,206.1578,206.1578,205.4835,206.0699,80339.0
2022-06-01 15:40:00,210.88,211.04,210.37,210.74,116027.0,206.0894,206.2458,205.591,205.9526,116027.0
2022-06-01 15:50:00,210.85,210.99,209.69,209.86,276641.0,206.0601,206.1969,204.9264,205.0926,276641.0
2022-06-02 09:30:00,211.89,213.45,211.08,213.22,286210.0,207.0765,208.601,206.2849,208.3762,286210.0
2022-06-02 09:40:00,213.18,214.05,212.7,213.94,150905.0,208.3372,209.1874,207.8681,209.0799,150905.0
2022-06-02 09:50:00,213.95,214.85,213.77,214.79,150633.0,209.0897,209.9692,208.9137,209.9106,150633.0
2022-06-02 10:00:00,214.71,215.25,213.41,213.7,143740.0,209.8324,210.3601,208.5619,208.8453,143740.0
2022-06-02 10:10:00,213.65,214.68,213.05,213.21,92561.0,208.7965,209.8031,208.2101,208.3665,92561.0
2022-06-02 10:20:00,213.25,213.43,211.73,211.94,93122.0,208.4056,208.5815,206.9201,207.1253,93122.0
2022-06-02 10:30:00,211.9,212.41,211.63,212.37,88461.0,207.0862,207.5846,206.8224,207.5456,88461.0
2022-06-02 10:40:00,212.43,213.08,212.33,212.49,99765.0,207.6042,208.2394,207.5065,207.6628,99765.0
2022-06-02 10:50:00,212.51,213.14,212.41,213.04,64320.0,207.6824,208.2981,207.5846,208.2003,64320.0
2022-06-02 11:00:00,213.01,213.55,212.85,213.39,67286.0,208.171,208.6987,208.0146,208.5424,67286.0
2022-06-02 11:10:00,213.4,214.06,213.39,213.45,71955.0,208.5522,209.1972,208.5424,208.601,71955.0
2022-06-02 11:20:00,213.45,213.45,212.35,212.72,49834.0,208.601,208.601,207.526,207.8876,49834.0
2022-06-02 11:30:00,212.77,212.77,212.1,212.67,41014.0,207.9365,207.9365,207.2817,207.8387,41014.0
2022-06-02 11:40:00,212.63,213.63,212.63,213.61,42088.0,207.7996,208.7769,207.7996,208.7574,42088.0
2022-06-02 11:50:00,213.63,213.83,213.06,213.23,46084.0,208.7769,208.9724,208.2199,208.386,46084.0
2022-06-02 12:00:00,213.25,213.47,213.08,213.17,35575.0,208.4056,208.6206,208.2394,208.3274,35575.0
2022-06-02 12:10:00,213.22,213.52,213.12,213.47,34657.0,208.3762,208.6694,208.2785,208.6206,34657.0
2022-06-02 12:20:00,213.44,213.9,213.38,213.65,28456.0,208.5912,209.0408,208.5326,208.7965,28456.0
2022-06-02 12:30:00,213.7,214.35,213.69,214.35,71852.0,208.8453,209.4806,208.8356,209.4806,71852.0
2022-06-02 12:40:00,214.33,214.41,213.7,213.75,45881.0,209.461,209.5392,208.8453,208.8942,45881.0
2022-06-02 12:50:00,213.75,214.36,213.74,214.36,53955.0,208.8942,209.4903,208.8844,209.4903,53955.0
2022-06-02 13:00:00,214.36,214.8,214.36,214.64,76434.0,209.4903,209.9204,209.4903,209.764,76434.0
2022-06-02 13:10:00,214.66,214.83,214.16,214.46,29456.0,209.7835,209.9497,209.2949,209.5881,29456.0
2022-06-02 13:20:00,214.48,214.48,214.0,214.22,32376.0,209.6076,209.6076,209.1385,209.3535,32376.0
2022-06-02 13:30:00,214.28,214.42,214.03,214.18,24923.0,209.4122,209.549,209.1678,209.3144,24923.0
2022-06-02 13:40:00,214.21,214.29,213.98,214.2,42911.0,209.3438,209.4219,209.119,209.334,42911.0
2022-06-02 13:50:00,214.18,214.24,213.64,213.84,72478.0,209.3144,209.3731,208.7867,208.9822,72478.0
2022-06-02 14:00:00,213.84,214.45,213.76,214.45,62488.0,208.9822,209.5783,208.904,209.5783,62488.0
2022-06-02 14:10:00,214.42,214.61,214.23,214.41,39798.0,209.549,209.7347,209.3633,209.5392,39798.0
2022-06-02 14:20:00,214.38,214.54,213.86,213.92,44207.0,209.5099,209.6663,209.0017,209.0603,44207.0
2022-06-02 14:30:00,213.92,214.14,213.85,214.07,57077.0,209.0603,209.2753,208.9919,209.2069,57077.0
2022-06-02 14:40:00,214.06,214.71,213.96,214.41,48927.0,209.1972,209.8324,209.0994,209.5392,48927.0
2022-06-02 14:50:00,214.42,214.7,214.04,214.12,54920.0,209.549,209.8226,209.1776,209.2558,54920.0
2022-06-02 15:00:00,214.09,214.29,213.79,214.05,56057.0,209.2265,209.4219,208.9333,209.1874,56057.0
2022-06-02 15:10:00,214.0,214.38,213.94,214.26,45106.0,209.1385,209.5099,209.0799,209.3926,45106.0
2022-06-02 15:20:00,214.27,214.3,213.51,213.64,60873.0,209.4024,209.4317,208.6597,208.7867,60873.0
2022-06-02 15:30:00,213.64,214.0,213.53,213.93,72429.0,208.7867,209.1385,208.6792,209.0701,72429.0
2022-06-02 15:40:00,213.95,214.63,213.89,214.49,131852.0,209.0897,209.7542,209.031,209.6174,131852.0
2022-06-02 15:50:00,214.6,215.2,214.4,215.2,328200.0,209.7249,210.3113,209.5294,210.3113,328200.0
2022-06-03 09:30:00,212.95,213.07,211.5,211.59,157766.0,208.1124,208.2297,206.6953,206.7833,157766.0
2022-06-03 09:40:00,211.69,212.33,211.27,212.24,107415.0,206.881,207.5065,206.4705,207.4185,107415.0
2022-06-03 09:50:00,212.25,213.3,212.08,213.07,90331.0,207.4283,208.4544,207.2621,208.2297,90331.0
2022-06-03 10:00:00,213.14,213.44,212.61,212.81,59727.0,208.2981,208.5912,207.7801,207.9756,59727.0
2022-06-03 10:10:00,212.8,213.9,212.24,213.7,49938.0,207.9658,209.0408,207.4185,208.8453,49938.0
2022-06-03 10:20:00,213.65,213.69,212.85,213.08,25403.0,208.7965,208.8356,208.0146,208.2394,25403.0
2022-06-03 10:30:00,213.01,213.24,212.42,212.66,42909.0,208.171,208.3958,207.5944,207.829,42909.0
2022-06-03 10:40:00,212.6,213.55,212.46,213.44,47588.0,207.7703,208.6987,207.6335,208.5912,47588.0
2022-06-03 10:50:00,213.32,213.59,212.89,213.16,36263.0,208.474,208.7378,208.0537,208.3176,36263.0
2022-06-03 11:00:00,213.21,213.25,212.36,212.42,33537.0,208.3665,208.4056,207.5358,207.5944,33537.0
2022-06-03 11:10:00,212.35,212.7,212.16,212.59,33813.0,207.526,207.8681,207.3403,207.7606,33813.0
2022-06-03 11:20:00,212.59,212.83,212.07,212.37,44225.0,207.7606,207.9951,207.2524,207.5456,44225.0
2022-06-03 11:30:00,212.44,213.01,212.3,212.74,32668.0,207.614,208.171,207.4771,207.9071,32668.0
2022-06-03 11:40:00,212.75,212.92,212.4,212.48,49138.0,207.9169,208.0831,207.5749,207.6531,49138.0
2022-06-03 11:50:00,212.43,212.64,212.16,212.44,30191.0,207.6042,207.8094,207.3403,207.614,30191.0
2022-06-03 12:00:00,212.42,212.98,212.22,212.56,46279.0,207.5944,208.1417,207.399,207.7312,46279.0
2022-06-03 12:10:00,212.56,212.86,212.39,212.4,42000.0,207.7312,208.0244,207.5651,207.5749,42000.0
2022-06-03 12:20:00,212.35,213.26,212.25,213.19,63942.0,207.526,208.4153,207.4283,208.3469,63942.0
2022-06-03 12:30:00,213.2,213.84,213.16,213.69,47377.0,208.3567,208.9822,208.3176,208.8356,47377.0
2022-06-03 12:40:00,213.66,213.74,213.33,213.55,253022.0,208.8062,208.8844,208.4837,208.6987,253022.0
2022-06-03 12:50:00,213.5,213.9,213.18,213.83,40133.0,208.6499,209.0408,208.3372,208.9724,40133.0
2022-06-03 13:00:00,213.82,214.21,213.71,213.82,44664.0,208.9626,209.3438,208.8551,208.9626,44664.0
2022-06-03 13:10:00,213.81,213.9,213.23,213.36,32600.0,208.9528,209.0408,208.386,208.5131,32600.0
2022-06-03 13:20:00,213.37,213.96,213.35,213.84,31666.0,208.5228,209.0994,208.5033,208.9822,31666.0
2022-06-03 13:30:00,213.79,213.97,213.56,213.97,32293.0,208.9333,209.1092,208.7085,209.1092,32293.0
2022-06-03 13:40:00,213.9,213.95,213.34,213.5,29509.0,209.0408,209.0897,208.4935,208.6499,29509.0
2022-06-03 13:50:00,213.45,213.54,213.26,213.35,19971.0,208.601,208.689,208.4153,208.5033,19971.0
2022-06-03 14:00:00,213.32,213.46,213.13,213.31,27074.0,208.474,208.6108,208.2883,208.4642,27074.0
2022-06-03 14:10:00,213.46,213.54,213.22,213.53,25626.0,208.6108,208.689,208.3762,208.6792,25626.0
2022-06-03 14:20:00,213.51,213.77,213.21,213.75,23282.0,208.6597,208.9137,208.3665,208.8942,23282.0
2022-06-03 14:30:00,213.72,213.75,212.94,213.03,27499.0,208.8649,208.8942,208.1026,208.1906,27499.0
2022-06-03 14:40:00,213.0,213.29,212.91,213.29,25373.0,208.1612,208.4447,208.0733,208.4447,25373.0
2022-06-03 14:50:00,213.29,213.43,213.11,213.29,36868.0,208.4447,208.5815,208.2687,208.4447,36868.0
2022-06-03 15:00:00,213.31,213.36,212.73,212.84,45009.0,208.4642,208.5131,207.8974,208.0049,45009.0
2022-06-03 15:10:00,212.84,212.93,212.28,212.49,30337.0,208.0049,208.0928,207.4576,207.6628,30337.0
2022-06-03 15:20:00,212.56,212.73,212.2,212.71,47156.0,207.7312,207.8974,207.3794,207.8778,47156.0
2022-06-03 15:30:00,212.68,212.85,212.4,212.76,71432.0,207.8485,208.0146,207.5749,207.9267,71432.0
2022-06-03 15:40:00,212.72,212.85,212.19,212.7,80875.0,207.8876,208.0146,207.3696,207.8681,80875.0
2022-06-03 15:50:00,212.68,213.2,212.27,212.69,223031.0,207.8485,208.3567,207.4478,207.8583,223031.0
2022-06-06 09:30:00,215.45,216.88,215.12,216.46,241544.0,210.5556,211.9531,210.2331,211.5426,241544.0
2022-06-06 09:40:00,216.47,216.7,214.63,214.63,79237.0,211.5524,211.7772,209.7542,209.7542,79237.0
2022-06-06 09:50:00,214.69,215.99,214.42,215.96,86088.0,209.8128,211.0833,209.549,211.054,86088.0
2022-06-06 10:00:00,215.99,217.47,215.94,216.97,86597.0,211.0833,212.5297,211.0345,212.0411,86597.0
2022-06-06 10:10:00,216.93,217.23,216.48,217.22,41700.0,212.002,212.2951,211.5622,212.2854,41700.0
2022-06-06 10:20:00,217.14,217.44,216.71,217.22,81587.0,212.2072,212.5004,211.787,212.2854,81587.0
2022-06-06 10:30:00,217.12,217.33,216.81,217.04,35211.0,212.1876,212.3929,211.8847,212.1095,35211.0
2022-06-06 10:40:00,217.03,217.22,216.66,217.18,62363.0,212.0997,212.2854,211.7381,212.2463,62363.0
2022-06-06 10:50:00,217.18,217.33,216.57,217.02,55252.0,212.2463,212.3929,211.6501,212.0899,55252.0
2022-06-06 11:00:00,217.05,217.58,216.92,217.0,33195.0,212.1192,212.6372,211.9922,212.0704,33195.0
2022-06-06 11:10:00,216.91,216.91,215.01,215.01,62693.0,211.9824,211.9824,210.1256,210.1256,62693.0
2022-06-06 11:20:00,215.0,215.6,214.85,215.54,119937.0,210.1158,210.7022,209.9692,210.6435,119937.0
2022-06-06 11:30:00,215.54,215.65,214.63,214.98,74453.0,210.6435,210.751,209.7542,210.0963,74453.0
2022-06-06 11:40:00,214.9,215.78,214.9,215.53,20439.0,210.0181,210.8781,210.0181,210.6338,20439.0
2022-06-06 11:50:00,215.53,215.72,215.46,215.63,21132.0,210.6338,210.8195,210.5654,210.7315,21132.0
2022-06-06 12:00:00,215.64,215.8,214.78,214.8,47103.0,210.7413,210.8976,209.9008,209.9204,47103.0
2022-06-06 12:10:00,214.56,214.78,214.3,214.61,21296.0,209.6858,209.9008,209.4317,209.7347,21296.0
2022-06-06 12:20:00,214.59,214.7,214.1,214.17,32248.0,209.7151,209.8226,209.2363,209.3047,32248.0
2022-06-06 12:30:00,214.12,214.27,213.9,214.14,27866.0,209.2558,209.4024,209.0408,209.2753,27866.0
2022-06-06 12:40:00,214.16,214.41,214.09,214.18,14765.0,209.2949,209.5392,209.2265,209.3144,14765.0
2022-06-06 12:50:00,214.2,214.27,213.89,214.19,9949.0,209.334,209.4024,209.031,209.3242,9949.0
2022-06-06 13:00:00,214.24,214.24,213.85,214.02,16008.0,209.3731,209.3731,208.9919,209.1581,16008.0
2022-06-06 13:10:00,214.05,214.05,213.56,213.76,24882.0,209.1874,209.1874,208.7085,208.904,24882.0
2022-06-06 13:20:00,213.67,213.96,213.56,213.87,18061.0,208.816,209.0994,208.7085,209.0115,18061.0
2022-06-06 13:30:00,213.87,214.16,213.65,213.96,14185.0,209.0115,209.2949,208.7965,209.0994,14185.0
2022-06-06 13:40:00,213.99,214.42,213.97,214.28,17800.0,209.1288,209.549,209.1092,209.4122,17800.0
2022-06-06 13:50:00,214.25,214.39,214.03,214.37,21555.0,209.3828,209.5197,209.1678,209.5001,21555.0
2022-06-06 14:00:00,214.37,214.4,214.07,214.26,24548.0,209.5001,209.5294,209.2069,209.3926,24548.0
2022-06-06 14:10:00,214.25,214.32,213.88,214.01,22572.0,209.3828,209.4513,209.0213,209.1483,22572.0
2022-06-06 14:20:00,213.91,213.97,213.24,213.42,21038.0,209.0506,209.1092,208.3958,208.5717,21038.0
2022-06-06 14:30:00,213.41,213.48,213.15,213.26,23208.0,208.5619,208.6303,208.3078,208.4153,23208.0
2022-06-06 14:40:00,213.26,213.65,213.15,213.48,15627.0,208.4153,208.7965,208.3078,208.6303,15627.0
2022-06-06 14:50:00,213.41,213.72,212.98,213.62,32671.0,208.5619,208.8649,208.1417,208.7672,32671.0
2022-06-06 15:00:00,213.6,213.65,213.21,213.24,22401.0,208.7476,208.7965,208.3665,208.3958,22401.0
2022-06-06 15:10:00,213.2,213.37,212.76,212.76,37993.0,208.3567,208.5228,207.9267,207.9267,37993.0
2022-06-06 15:20:00,212.76,212.9,212.45,212.62,55930.0,207.9267,208.0635,207.6237,207.7899,55930.0
2022-06-06 15:30:00,212.59,212.8,212.09,212.35,53469.0,207.7606,207.9658,207.2719,207.526,53469.0
2022-06-06 15:40:00,212.31,212.96,212.16,212.6,59923.0,207.4869,208.1221,207.3403,207.7703,59923.0
2022-06-06 15:50:00,212.56,213.44,212.56,212.94,171713.0,207.7312,208.5912,207.7312,208.1026,171713.0
2022-06-07 09:30:00,211.12,212.85,210.72,212.85,192447.0,206.3239,208.0146,205.933,208.0146,192447.0
2022-06-07 09:40:00,212.9,213.57,212.7,213.2,115075.0,208.0635,208.7183,207.8681,208.3567,115075.0
2022-06-07 09:50:00,213.2,213.7,212.65,212.65,55101.0,208.3567,208.8453,207.8192,207.8192,55101.0
2022-06-07 10:00:00,212.68,213.2,212.28,212.41,48777.0,207.8485,208.3567,207.4576,207.5846,48777.0
2022-06-07 10:10:00,212.34,212.34,211.59,212.12,44494.0,207.5162,207.5162,206.7833,207.3012,44494.0
2022-06-07 10:20:00,212.14,212.92,211.98,212.62,34743.0,207.3208,208.0831,207.1644,207.7899,34743.0
2022-06-07 10:30:00,212.55,213.2,212.55,212.97,50357.0,207.7215,208.3567,207.7215,208.1319,50357.0
2022-06-07 10:40:00,212.96,214.0,212.91,213.93,50316.0,208.1221,209.1385,208.0733,209.0701,50316.0
2022-06-07 10:50:00,214.0,214.31,213.61,213.65,46531.0,209.1385,209.4415,208.7574,208.7965,46531.0
2022-06-07 11:00:00,213.63,213.81,213.17,213.44,29271.0,208.7769,208.9528,208.3274,208.5912,29271.0
2022-06-07 11:10:00,213.42,213.76,213.19,213.51,25142.0,208.5717,208.904,208.3469,208.6597,25142.0
2022-06-07 11:20:00,213.48,213.55,212.71,212.81,24555.0,208.6303,208.6987,207.8778,207.9756,24555.0
2022-06-07 11:30:00,212.75,212.93,212.5,212.82,16617.0,207.9169,208.0928,207.6726,207.9853,16617.0
2022-06-07 11:40:00,212.81,212.81,212.44,212.56,18391.0,207.9756,207.9756,207.614,207.7312,18391.0
2022-06-07 11:50:00,212.5,212.94,212.5,212.74,18589.0,207.6726,208.1026,207.6726,207.9071,18589.0
2022-06-07 12:00:00,212.78,212.81,212.12,212.2,37827.0,207.9462,207.9756,207.3012,207.3794,37827.0
2022-06-07 12:10:00,212.21,212.27,211.94,212.18,27584.0,207.3892,207.4478,207.1253,207.3599,27584.0
2022-06-07 12:20:00,212.19,212.46,212.07,212.41,14664.0,207.3696,207.6335,207.2524,207.5846,14664.0
2022-06-07 12:30:00,212.41,212.69,212.2,212.62,24845.0,207.5846,207.8583,207.3794,207.7899,24845.0
2022-06-07 12:40:00,212.64,212.97,212.56,212.9,18430.0,207.8094,208.1319,207.7312,208.0635,18430.0
2022-06-07 12:50:00,212.94,213.1,212.66,212.88,42373.0,208.1026,208.259,207.829,208.044,42373.0
2022-06-07 13:00:00,212.87,213.27,212.75,213.27,16216.0,208.0342,208.4251,207.9169,208.4251,16216.0
2022-06-07 13:10:00,213.29,213.5,213.16,213.46,23864.0,208.4447,208.6499,208.3176,208.6108,23864.0
2022-06-07 13:20:00,213.41,213.66,213.35,213.5,31629.0,208.5619,208.8062,208.5033,208.6499,31629.0
2022-06-07 13:30:00,213.53,213.54,213.23,213.38,26194.0,208.6792,208.689,208.386,208.5326,26194.0
2022-06-07 13:40:00,213.41,213.57,213.26,213.44,19872.0,208.5619,208.7183,208.4153,208.5912,19872.0
2022-06-07 13:50:00,213.46,213.53,213.15,213.24,14411.0,208.6108,208.6792,208.3078,208.3958,14411.0
2022-06-07 14:00:00,213.14,213.84,213.08,213.84,28166.0,208.2981,208.9822,208.2394,208.9822,28166.0
2022-06-07 14:10:00,213.79,214.01,213.71,213.76,18058.0,208.9333,209.1483,208.8551,208.904,18058.0
2022-06-07 14:20:00,213.68,213.77,213.53,213.73,20221.0,208.8258,208.9137,208.6792,208.8747,20221.0
2022-06-07 14:30:00,213.72,214.01,213.68,213.83,29688.0,208.8649,209.1483,208.8258,208.9724,29688.0
2022-06-07 14:40:00,213.83,213.83,213.23,213.3,24114.0,208.9724,208.9724,208.386,208.4544,24114.0
2022-06-07 14:50:00,213.27,213.83,213.19,213.83,30807.0,208.4251,208.9724,208.3469,208.9724,30807.0
2022-06-07 15:00:00,213.81,214.23,213.73,214.07,26726.0,208.9528,209.3633,208.8747,209.2069,26726.0
2022-06-07 15:10:00,214.09,214.25,213.93,214.25,30135.0,209.2265,209.3828,209.0701,209.3828,30135.0
2022-06-07 15:20:00,214.25,214.26,213.97,214.0,31497.0,209.3828,209.3926,209.1092,209.1385,31497.0
2022-06-07 15:30:00,213.99,214.63,213.98,214.53,51097.0,209.1288,209.7542,209.119,209.6565,51097.0
2022-06-07 15:40:00,214.56,214.89,214.48,214.8,83963.0,209.6858,210.0083,209.6076,209.9204,83963.0
2022-06-07 15:50:00,214.78,214.97,214.38,214.51,175579.0,209.9008,210.0865,209.5099,209.6369,175579.0
2022-06-08 09:30:00,213.76,215.26,213.57,214.65,221855.0,208.904,210.3699,208.7183,209.7738,221855.0
2022-06-08 09:40:00,214.66,215.45,214.4,215.43,47902.0,209.7835,210.5556,209.5294,210.536,47902.0
2022-06-08 09:50:00,215.49,215.57,214.69,215.11,56777.0,210.5947,210.6729,209.8128,210.2233,56777.0
2022-06-08 10:00:00,215.19,215.57,214.67,215.49,35196.0,210.3015,210.6729,209.7933,210.5947,35196.0
2022-06-08 10:10:00,215.4,215.4,214.24,214.91,33799.0,210.5067,210.5067,209.3731,210.0279,33799.0
2022-06-08 10:20:00,214.97,215.16,214.82,214.91,26488.0,210.0865,210.2722,209.9399,210.0279,26488.0
2022-06-08 10:30:00,214.89,215.32,214.75,215.06,38394.0,210.0083,210.4285,209.8715,210.1744,38394.0
2022-06-08 10:40:00,215.08,215.13,214.4,214.63,36837.0,210.194,210.2429,209.5294,209.7542,36837.0
2022-06-08 10:50:00,214.65,214.76,214.18,214.27,32351.0,209.7738,209.8813,209.3144,209.4024,32351.0
2022-06-08 11:00:00,214.27,214.4,214.02,214.24,32175.0,209.4024,209.5294,209.1581,209.3731,32175.0
2022-06-08 11:10:00,214.3,215.18,214.25,214.94,38333.0,209.4317,210.2917,209.3828,210.0572,38333.0
2022-06-08 11:20:00,214.92,215.15,214.81,214.89,53194.0,210.0376,210.2624,209.9301,210.0083,53194.0
2022-06-08 11:30:00,214.79,215.03,214.7,214.84,25210.0,209.9106,210.1451,209.8226,209.9594,25210.0
2022-06-08 11:40:00,214.87,215.05,214.34,214.57,27995.0,209.9888,210.1647,209.4708,209.6956,27995.0
2022-06-08 11:50:00,214.64,214.92,214.5,214.66,23834.0,209.764,210.0376,209.6272,209.7835,23834.0
2022-06-08 12:00:00,214.64,215.03,214.45,214.69,15060.0,209.764,210.1451,209.5783,209.8128,15060.0
2022-06-08 12:10:00,214.64,214.9,214.52,214.77,21657.0,209.764,210.0181,209.6467,209.891,21657.0
2022-06-08 12:20:00,214.76,214.79,213.85,214.1,26868.0,209.8813,209.9106,208.9919,209.2363,26868.0
2022-06-08 12:30:00,214.05,214.06,213.27,213.28,26366.0,209.1874,209.1972,208.4251,208.4349,26366.0
2022-06-08 12:40:00,213.22,213.42,212.91,213.38,47370.0,208.3762,208.5717,208.0733,208.5326,47370.0
2022-06-08 12:50:00,213.37,213.56,213.26,213.52,14281.0,208.5228,208.7085,208.4153,208.6694,14281.0
2022-06-08 13:00:00,213.47,213.5,213.13,213.46,22655.0,208.6206,208.6499,208.2883,208.6108,22655.0
2022-06-08 13:10:00,213.38,213.59,213.21,213.39,39376.0,208.5326,208.7378,208.3665,208.5424,39376.0
2022-06-08 13:20:00,213.31,213.8,213.31,213.63,57674.0,208.4642,208.9431,208.4642,208.7769,57674.0
2022-06-08 13:30:00,213.6,213.77,213.45,213.62,50182.0,208.7476,208.9137,208.601,208.7672,50182.0
2022-06-08 13:40:00,213.62,214.11,213.5,214.06,42019.0,208.7672,209.246,208.6499,209.1972,42019.0
2022-06-08 13:50:00,214.03,214.04,213.58,213.65,63574.0,209.1678,209.1776,208.7281,208.7965,63574.0
2022-06-08 14:00:00,213.55,213.94,213.49,213.59,40179.0,208.6987,209.0799,208.6401,208.7378,40179.0
2022-06-08 14:10:00,213.56,213.65,213.23,213.43,83132.0,208.7085,208.7965,208.386,208.5815,83132.0
2022-06-08 14:20:00,213.46,213.54,212.83,213.2,26939.0,208.6108,208.689,207.9951,208.3567,26939.0
2022-06-08 14:30:00,213.08,213.52,213.08,213.39,87878.0,208.2394,208.6694,208.2394,208.5424,87878.0
2022-06-08 14:40:00,213.43,213.99,213.4,213.99,31355.0,208.5815,209.1288,208.5522,209.1288,31355.0
2022-06-08 14:50:00,213.95,214.04,213.8,213.89,28164.0,209.0897,209.1776,208.9431,209.031,28164.0
2022-06-08 15:00:00,213.82,213.92,213.18,213.44,47058.0,208.9626,209.0603,208.3372,208.5912,47058.0
2022-06-08 15:10:00,213.35,213.73,213.31,213.7,37765.0,208.5033,208.8747,208.4642,208.8453,37765.0
2022-06-08 15:20:00,213.68,213.99,213.68,213.79,49552.0,208.8258,209.1288,208.8258,208.9333,49552.0
2022-06-08 15:30:00,213.77,214.03,213.72,213.96,58284.0,208.9137,209.1678,208.8649,209.0994,58284.0
2022-06-08 15:40:00,213.97,214.01,213.21,213.25,94427.0,209.1092,209.1483,208.3665,208.4056,94427.0
2022-06-08 15:50:00,213.27,213.79,213.24,213.54,180792.0,208.4251,208.9333,208.3958,208.689,180792.0
2022-06-09 09:30:00,212.59,213.71,212.0,212.56,123113.0,207.7606,208.8551,207.184,207.7312,123113.0
2022-06-09 09:40:00,212.44,212.72,211.23,212.44,54652.0,207.614,207.8876,206.4315,207.614,54652.0
2022-06-09 09:50:00,212.33,213.26,212.3,212.84,33180.0,207.5065,208.4153,207.4771,208.0049,33180.0
2022-06-09 10:00:00,212.84,212.9,211.18,211.21,58811.0,208.0049,208.0635,206.3826,206.4119,58811.0
2022-06-09 10:10:00,211.2,211.69,210.71,211.31,96428.0,206.4021,206.881,205.9233,206.5096,96428.0
2022-06-09 10:20:00,211.37,211.58,211.05,211.23,48867.0,206.5683,206.7735,206.2555,206.4315,48867.0
2022-06-09 10:30:00,211.29,211.83,211.0,211.67,209907.0,206.4901,207.0178,206.2067,206.8615,209907.0
2022-06-09 10:40:00,211.63,211.63,210.88,211.01,82644.0,206.8224,206.8224,206.0894,206.2164,82644.0
2022-06-09 10:50:00,211.0,211.12,210.47,211.06,39360.0,206.2067,206.3239,205.6887,206.2653,39360.0
2022-06-09 11:00:00,211.0,211.21,210.5,210.77,44398.0,206.2067,206.4119,205.718,205.9819,44398.0
2022-06-09 11:10:00,210.74,210.9,210.25,210.36,43563.0,205.9526,206.1089,205.4737,205.5812,43563.0
2022-06-09 11:20:00,210.41,210.91,210.41,210.84,44894.0,205.6301,206.1187,205.6301,206.0503,44894.0
2022-06-09 11:30:00,210.86,211.41,210.74,211.27,32144.0,206.0699,206.6074,205.9526,206.4705,32144.0
2022-06-09 11:40:00,211.32,211.96,211.32,211.37,35236.0,206.5194,207.1449,206.5194,206.5683,35236.0
2022-06-09 11:50:00,211.36,211.61,211.04,211.49,22312.0,206.5585,206.8028,206.2458,206.6855,22312.0
2022-06-09 12:00:00,211.49,211.68,211.08,211.37,83495.0,206.6855,206.8712,206.2849,206.5683,83495.0
2022-06-09 12:10:00,211.31,211.31,210.81,211.05,42445.0,206.5096,206.5096,206.021,206.2555,42445.0
2022-06-09 12:20:00,211.02,211.46,210.91,211.34,30324.0,206.2262,206.6562,206.1187,206.539,30324.0
2022-06-09 12:30:00,211.38,211.5,211.05,211.1,26108.0,206.578,206.6953,206.2555,206.3044,26108.0
2022-06-09 12:40:00,211.12,211.28,210.96,211.07,35614.0,206.3239,206.4803,206.1676,206.2751,35614.0
2022-06-09 12:50:00,211.05,211.47,210.81,211.45,20026.0,206.2555,206.666,206.021,206.6465,20026.0
2022-06-09 13:00:00,211.41,211.67,211.35,211.56,36972.0,206.6074,206.8615,206.5487,206.754,36972.0
2022-06-09 13:10:00,211.57,211.65,211.01,211.08,36129.0,206.7637,206.8419,206.2164,206.2849,36129.0
2022-06-09 13:20:00,211.12,211.14,210.42,210.53,48531.0,206.3239,206.3435,205.6399,205.7474,48531.0
2022-06-09 13:30:00,210.5,210.5,210.01,210.1,54952.0,205.718,205.718,205.2392,205.3271,54952.0
2022-06-09 13:40:00,210.1,210.13,209.72,209.79,127185.0,205.3271,205.3564,204.9558,205.0242,127185.0
2022-06-09 13:50:00,209.8,210.13,209.73,210.08,93410.0,205.0339,205.3564,204.9655,205.3076,93410.0
2022-06-09 14:00:00,210.02,210.05,209.53,209.68,64766.0,205.2489,205.2783,204.7701,204.9167,64766.0
2022-06-09 14:10:00,209.63,209.67,209.22,209.59,59637.0,204.8678,204.9069,204.4671,204.8287,59637.0
2022-06-09 14:20:00,209.61,209.66,209.09,209.43,60940.0,204.8483,204.8971,204.3401,204.6723,60940.0
2022-06-09 14:30:00,209.41,209.46,209.08,209.19,38889.0,204.6528,204.7017,204.3303,204.4378,38889.0
2022-06-09 14:40:00,209.19,209.31,208.92,209.23,83235.0,204.4378,204.5551,204.1739,204.4769,83235.0
2022-06-09 14:50:00,209.24,209.36,208.34,208.39,85398.0,204.4867,204.6039,203.6071,203.656,85398.0
2022-06-09 15:00:00,208.38,208.52,207.64,207.66,79297.0,203.6462,203.783,202.923,202.9426,79297.0
2022-06-09 15:10:00,207.64,207.73,207.43,207.66,168949.0,202.923,203.011,202.7178,202.9426,168949.0
2022-06-09 15:20:00,207.66,207.88,206.94,206.96,137537.0,202.9426,203.1576,202.2389,202.2585,137537.0
2022-06-09 15:30:00,206.95,207.32,206.81,207.06,117553.0,202.2487,202.6103,202.1119,202.3562,117553.0
2022-06-09 15:40:00,207.07,207.18,206.56,206.8,126850.0,202.366,202.4735,201.8675,202.1021,126850.0
2022-06-09 15:50:00,206.76,207.02,206.02,206.02,384016.0,202.063,202.3171,201.3398,201.3398,384016.0
2022-06-10 09:30:00,201.65,203.42,200.85,202.45,207889.0,197.0691,198.7989,196.2873,197.8509,207889.0
2022-06-10 09:40:00,202.35,203.1,201.55,201.55,109826.0,197.7532,198.4861,196.9714,196.9714,109826.0
2022-06-10 09:50:00,201.5,201.85,200.99,201.32,71211.0,196.9225,197.2645,196.4241,196.7466,71211.0
2022-06-10 10:00:00,201.34,201.34,199.5,199.95,132961.0,196.7661,196.7661,194.9679,195.4077,132961.0
2022-06-10 10:10:00,199.97,200.15,199.43,199.74,87315.0,195.4272,195.6032,194.8995,195.2025,87315.0
2022-06-10 10:20:00,199.79,200.05,199.24,199.54,89315.0,195.2513,195.5054,194.7138,195.007,89315.0
2022-06-10 10:30:00,199.52,199.93,199.37,199.56,111530.0,194.9875,195.3882,194.8409,195.0266,111530.0
2022-06-10 10:40:00,199.55,200.66,199.52,200.37,69848.0,195.0168,196.1016,194.9875,195.8182,69848.0
2022-06-10 10:50:00,200.4,200.81,200.04,200.04,51355.0,195.8475,196.2482,195.4957,195.4957,51355.0
2022-06-10 11:00:00,200.03,200.72,200.03,200.5,59558.0,195.4859,196.1602,195.4859,195.9452,59558.0
2022-06-10 11:10:00,200.46,200.95,200.24,200.95,76750.0,195.9061,196.385,195.6911,196.385,76750.0
2022-06-10 11:20:00,200.93,201.23,200.41,200.47,57815.0,196.3654,196.6586,195.8573,195.9159,57815.0
2022-06-10 11:30:00,200.47,200.48,199.93,199.93,64902.0,195.9159,195.9257,195.3882,195.3882,64902.0
2022-06-10 11:40:00,199.97,200.01,199.33,199.38,76870.0,195.4272,195.4663,194.8018,194.8506,76870.0
2022-06-10 11:50:00,199.38,200.07,199.18,199.94,49620.0,194.8506,195.525,194.6552,195.3979,49620.0
2022-06-10 12:00:00,199.93,200.76,199.87,200.55,57729.0,195.3882,196.1993,195.3295,195.9941,57729.0
2022-06-10 12:10:00,200.49,200.64,199.69,200.2,44006.0,195.9354,196.082,195.1536,195.652,44006.0
2022-06-10 12:20:00,200.28,200.48,199.98,200.28,44121.0,195.7302,195.9257,195.437,195.7302,44121.0
2022-06-10 12:30:00,200.32,200.5,199.9,200.2,32285.0,195.7693,195.9452,195.3588,195.652,32285.0
2022-06-10 12:40:00,200.22,200.44,199.99,200.08,33596.0,195.6716,195.8866,195.4468,195.5347,33596.0
2022-06-10 12:50:00,200.07,200.09,199.7,199.96,71468.0,195.525,195.5445,195.1634,195.4175,71468.0
2022-06-10 13:00:00,200.04,200.29,199.87,200.24,39221.0,195.4957,195.74,195.3295,195.6911,39221.0
2022-06-10 13:10:00,200.24,200.5,199.97,200.45,34726.0,195.6911,195.9452,195.4272,195.8963,34726.0
2022-06-10 13:20:00,200.44,201.13,200.38,201.13,30280.0,195.8866,196.5609,195.8279,196.5609,30280.0
2022-06-10 13:30:00,201.13,201.14,200.36,200.91,40426.0,196.5609,196.5707,195.8084,196.3459,40426.0
2022-06-10 13:40:00,200.92,201.29,200.74,201.24,36954.0,196.3557,196.7173,196.1798,196.6684,36954.0
2022-06-10 13:50:00,201.28,201.53,200.71,200.9,43770.0,196.7075,196.9518,196.1504,196.3361,43770.0
2022-06-10 14:00:00,200.9,200.91,200.39,200.67,47932.0,196.3361,196.3459,195.8377,196.1113,47932.0
2022-06-10 14:10:00,200.67,201.04,200.23,200.96,33997.0,196.1113,196.4729,195.6813,196.3948,33997.0
2022-06-10 14:20:00,201.02,201.22,200.41,200.56,33199.0,196.4534,196.6488,195.8573,196.0038,33199.0
2022-06-10 14:30:00,200.65,201.06,200.65,200.72,30010.0,196.0918,196.4925,196.0918,196.1602,30010.0
2022-06-10 14:40:00,200.75,201.09,200.45,201.09,27385.0,196.1895,196.5218,195.8963,196.5218,27385.0
2022-06-10 14:50:00,201.13,201.61,200.89,201.41,46626.0,196.5609,197.03,196.3263,196.8345,46626.0
2022-06-10 15:00:00,201.37,201.56,200.43,200.71,45264.0,196.7954,196.9811,195.8768,196.1504,45264.0
2022-06-10 15:10:00,200.65,201.16,200.62,201.07,45780.0,196.0918,196.5902,196.0625,196.5023,45780.0
2022-06-10 15:20:00,201.06,201.78,200.52,201.31,66429.0,196.4925,197.1961,195.9648,196.7368,66429.0
2022-06-10 15:30:00,201.31,201.75,201.02,201.43,72446.0,196.7368,197.1668,196.4534,196.8541,72446.0
2022-06-10 15:40:00,201.37,201.52,200.07,200.11,135793.0,196.7954,196.942,195.525,195.5641,135793.0
2022-06-10 15:50:00,200.07,200.62,199.46,199.51,337721.0,195.525,196.0625,194.9288,194.9777,337721.0
2022-06-13 09:30:00,192.99,193.89,192.56,192.92,365361.0,188.6058,189.4854,188.1856,188.5374,365361.0
2022-06-13 09:40:00,192.82,193.49,192.31,193.26,177986.0,188.4397,189.0945,187.9413,188.8697,177986.0
2022-06-13 09:50:00,193.29,193.83,193.11,193.46,152965.0,188.899,189.4267,188.7231,189.0651,152965.0
2022-06-13 10:00:00,193.44,194.2,193.23,193.78,112097.0,189.0456,189.7883,188.8404,189.3779,112097.0
2022-06-13 10:10:00,193.77,194.02,192.58,193.15,151597.0,189.3681,189.6124,188.2051,188.7622,151597.0
2022-06-13 10:20:00,193.1,193.38,192.15,192.43,120245.0,188.7133,188.987,187.7849,188.0585,120245.0
2022-06-13 10:30:00,192.4,193.0,192.25,192.67,136323.0,188.0292,188.6156,187.8826,188.2931,136323.0
2022-06-13 10:40:00,192.66,192.85,192.19,192.42,172114.0,188.2833,188.469,187.824,188.0488,172114.0
2022-06-13 10:50:00,192.38,193.26,192.1,193.17,117686.0,188.0097,188.8697,187.736,188.7817,117686.0
2022-06-13 11:00:00,193.14,193.27,192.68,193.07,160069.0,188.7524,188.8795,188.3029,188.684,160069.0
2022-06-13 11:10:00,193.15,194.38,193.1,194.31,130343.0,188.7622,189.9642,188.7133,189.8958,130343.0
2022-06-13 11:20:00,194.28,194.81,193.95,194.05,94887.0,189.8665,190.3845,189.544,189.6417,94887.0
2022-06-13 11:30:00,194.01,195.14,194.0,195.04,55849.0,189.6026,190.707,189.5929,190.6092,55849.0
2022-06-13 11:40:00,195.08,195.44,194.72,194.98,45043.0,190.6483,191.0002,190.2965,190.5506,45043.0
2022-06-13 11:50:00,194.95,195.19,194.59,194.94,67360.0,190.5213,190.7558,190.1695,190.5115,67360.0
2022-06-13 12:00:00,194.94,195.24,194.37,194.81,56203.0,190.5115,190.8047,189.9545,190.3845,56203.0
2022-06-13 12:10:00,194.78,195.57,194.71,194.97,58188.0,190.3551,191.1272,190.2867,190.5408,58188.0
2022-06-13 12:20:00,194.99,195.39,194.8,194.87,64520.0,190.5604,190.9513,190.3747,190.4431,64520.0
2022-06-13 12:30:00,194.77,195.89,194.58,195.64,59321.0,190.3454,191.4399,190.1597,191.1956,59321.0
2022-06-13 12:40:00,195.65,195.66,194.89,194.9,52309.0,191.2054,191.2152,190.4626,190.4724,52309.0
2022-06-13 12:50:00,194.91,195.07,194.4,194.5,52675.0,190.4822,190.6386,189.9838,190.0815,52675.0
2022-06-13 13:00:00,194.51,194.51,193.88,194.05,43041.0,190.0913,190.0913,189.4756,189.6417,43041.0
2022-06-13 13:10:00,194.07,194.28,193.92,194.02,60296.0,189.6613,189.8665,189.5147,189.6124,60296.0
2022-06-13 13:20:00,193.9,194.07,193.62,194.02,51683.0,189.4951,189.6613,189.2215,189.6124,51683.0
2022-06-13 13:30:00,194.0,194.19,193.88,194.12,67346.0,189.5929,189.7786,189.4756,189.7101,67346.0
2022-06-13 13:40:00,194.11,194.75,193.97,194.75,56955.0,189.7004,190.3258,189.5635,190.3258,56955.0
2022-06-13 13:50:00,194.8,194.95,194.37,194.43,37842.0,190.3747,190.5213,189.9545,190.0131,37842.0
2022-06-13 14:00:00,194.44,194.44,193.43,193.43,55805.0,190.0229,190.0229,189.0358,189.0358,55805.0
2022-06-13 14:10:00,193.39,193.55,193.09,193.53,44104.0,188.9967,189.1531,188.7035,189.1335,44104.0
2022-06-13 14:20:00,193.57,193.76,193.48,193.54,71632.0,189.1726,189.3583,189.0847,189.1433,71632.0
2022-06-13 14:30:00,193.56,193.95,193.01,193.78,52951.0,189.1629,189.544,188.6254,189.3779,52951.0
2022-06-13 14:40:00,193.77,194.1,193.53,193.7,68038.0,189.3681,189.6906,189.1335,189.2997,68038.0
2022-06-13 14:50:00,193.68,193.7,192.63,192.82,80498.0,189.2801,189.2997,188.254,188.4397,80498.0
2022-06-13 15:00:00,192.76,193.11,192.43,192.51,76987.0,188.381,188.7231,188.0585,188.1367,76987.0
2022-06-13 15:10:00,192.46,193.21,191.84,192.3,120175.0,188.0879,188.8208,187.4819,187.9315,120175.0
2022-06-13 15:20:00,192.25,192.44,191.6,191.61,101126.0,187.8826,188.0683,187.2474,187.2572,101126.0
2022-06-13 15:30:00,191.62,192.32,191.39,191.55,143171.0,187.2669,187.951,187.0422,187.1985,143171.0
2022-06-13 15:40:00,191.58,192.1,191.27,191.81,201223.0,187.2278,187.736,186.9249,187.4526,201223.0
2022-06-13 15:50:00,191.82,192.39,191.08,192.26,340336.0,187.4624,188.0194,186.7392,187.8924,340336.0
2022-06-14 09:30:00,192.72,194.0,192.0,192.78,294038.0,188.3419,189.5929,187.6383,188.4006,294038.0
2022-06-14 09:40:00,192.77,193.28,192.48,192.76,94738.0,188.3908,188.8892,188.1074,188.381,94738.0
2022-06-14 09:50:00,192.78,194.15,192.58,194.15,65160.0,188.4006,189.7395,188.2051,189.7395,65160.0
2022-06-14 10:00:00,194.03,194.26,193.21,193.31,93559.0,189.6222,189.847,188.8208,188.9185,93559.0
2022-06-14 10:10:00,193.35,193.9,192.53,192.78,94420.0,188.9576,189.4951,188.1563,188.4006,94420.0
2022-06-14 10:20:00,192.72,192.8,192.02,192.04,61073.0,188.3419,188.4201,187.6578,187.6774,61073.0
2022-06-14 10:30:00,192.03,192.68,191.75,192.41,78815.0,187.6676,188.3029,187.394,188.039,78815.0
2022-06-14 10:40:00,192.32,193.5,192.06,193.47,112720.0,187.951,189.1042,187.6969,189.0749,112720.0
2022-06-14 10:50:00,193.43,193.81,192.63,192.69,123643.0,189.0358,189.4072,188.254,188.3126,123643.0
2022-06-14 11:00:00,192.67,193.12,192.45,192.59,52652.0,188.2931,188.7329,188.0781,188.2149,52652.0
2022-06-14 11:10:00,192.49,192.61,192.15,192.4,56293.0,188.1172,188.2344,187.7849,188.0292,56293.0
2022-06-14 11:20:00,192.36,193.04,192.15,192.68,53882.0,187.9901,188.6547,187.7849,188.3029,53882.0
2022-06-14 11:30:00,192.68,193.13,192.36,192.78,41270.0,188.3029,188.7426,187.9901,188.4006,41270.0
2022-06-14 11:40:00,192.75,193.28,192.69,192.82,46051.0,188.3713,188.8892,188.3126,188.4397,46051.0
2022-06-14 11:50:00,192.82,193.34,192.71,193.06,43745.0,188.4397,188.9479,188.3322,188.6742,43745.0
2022-06-14 12:00:00,193.02,193.03,192.14,192.49,58369.0,188.6351,188.6449,187.7751,188.1172,58369.0
2022-06-14 12:10:00,192.52,192.63,192.09,192.6,65811.0,188.1465,188.254,187.7263,188.2247,65811.0
2022-06-14 12:20:00,192.65,192.76,192.24,192.42,54747.0,188.2735,188.381,187.8728,188.0488,54747.0
2022-06-14 12:30:00,192.65,192.69,191.9,192.06,62360.0,188.2735,188.3126,187.5406,187.6969,62360.0
2022-06-14 12:40:00,192.07,192.38,191.93,192.32,38458.0,187.7067,188.0097,187.5699,187.951,38458.0
2022-06-14 12:50:00,192.35,192.57,192.1,192.53,28517.0,187.9804,188.1954,187.736,188.1563,28517.0
2022-06-14 13:00:00,192.58,193.16,192.37,193.09,39174.0,188.2051,188.772,187.9999,188.7035,39174.0
2022-06-14 13:10:00,193.07,193.64,192.83,193.56,46900.0,188.684,189.241,188.4494,189.1629,46900.0
2022-06-14 13:20:00,193.56,193.8,193.19,193.24,45025.0,189.1629,189.3974,188.8013,188.8501,45025.0
2022-06-14 13:30:00,193.23,193.32,192.41,192.41,103064.0,188.8404,188.9283,188.039,188.039,103064.0
2022-06-14 13:40:00,192.38,192.52,191.95,192.22,43937.0,188.0097,188.1465,187.5894,187.8533,43937.0
2022-06-14 13:50:00,192.27,192.84,192.12,192.76,62210.0,187.9022,188.4592,187.7556,188.381,62210.0
2022-06-14 14:00:00,192.76,193.46,192.74,193.35,36447.0,188.381,189.0651,188.3615,188.9576,36447.0
2022-06-14 14:10:00,193.38,193.38,192.81,193.22,62071.0,188.987,188.987,188.4299,188.8306,62071.0
2022-06-14 14:20:00,193.28,193.59,193.19,193.37,52572.0,188.8892,189.1922,188.8013,188.9772,52572.0
2022-06-14 14:30:00,193.36,193.4,192.84,193.31,43447.0,188.9674,189.0065,188.4592,188.9185,43447.0
2022-06-14 14:40:00,193.3,193.32,192.8,193.03,58047.0,188.9088,188.9283,188.4201,188.6449,58047.0
2022-06-14 14:50:00,193.09,193.27,192.86,193.01,61123.0,188.7035,188.8795,188.4788,188.6254,61123.0
2022-06-14 15:00:00,192.99,193.1,192.53,192.53,69791.0,188.6058,188.7133,188.1563,188.1563,69791.0
2022-06-14 15:10:00,192.53,192.75,192.06,192.33,71051.0,188.1563,188.3713,187.6969,187.9608,71051.0
2022-06-14 15:20:00,192.33,193.12,192.27,193.01,97003.0,187.9608,188.7329,187.9022,188.6254,97003.0
2022-06-14 15:30:00,193.04,194.15,192.96,193.94,106539.0,188.6547,189.7395,188.5765,189.5342,106539.0
2022-06-14 15:40:00,193.96,194.34,193.55,194.08,172996.0,189.5538,189.9251,189.1531,189.6711,172996.0
2022-06-14 15:50:00,194.15,194.21,193.19,193.62,331107.0,189.7395,189.7981,188.8013,189.2215,331107.0
2022-06-15 09:30:00,195.98,196.67,195.08,195.71,236607.0,191.5279,192.2022,190.6483,191.264,236607.0
2022-06-15 09:40:00,195.58,196.2,195.35,195.54,109884.0,191.137,191.7429,190.9122,191.0979,109884.0
2022-06-15 09:50:00,195.62,195.82,194.6,194.76,103408.0,191.1761,191.3715,190.1792,190.3356,103408.0
2022-06-15 10:00:00,194.69,195.93,194.67,195.69,107405.0,190.2672,191.479,190.2476,191.2445,107405.0
2022-06-15 10:10:00,195.7,195.83,194.92,195.31,51911.0,191.2542,191.3813,190.492,190.8731,51911.0
2022-06-15 10:20:00,195.26,195.97,195.24,195.96,51732.0,190.8242,191.5181,190.8047,191.5083,51732.0
2022-06-15 10:30:00,196.0,196.25,195.56,196.21,91117.0,191.5474,191.7918,191.1174,191.7527,91117.0
2022-06-15 10:40:00,196.2,196.26,195.85,195.85,60777.0,191.7429,191.8015,191.4008,191.4008,60777.0
2022-06-15 10:50:00,195.81,195.92,195.16,195.64,49766.0,191.3617,191.4693,190.7265,191.1956,49766.0
2022-06-15 11:00:00,195.65,195.78,195.13,195.15,47889.0,191.2054,191.3324,190.6972,190.7167,47889.0
2022-06-15 11:10:00,195.1,195.15,194.45,194.6,68747.0,190.6679,190.7167,190.0326,190.1792,68747.0
2022-06-15 11:20:00,194.61,194.68,194.27,194.49,68141.0,190.189,190.2574,189.8567,190.0717,68141.0
2022-06-15 11:30:00,194.47,194.57,194.25,194.48,70734.0,190.0522,190.1499,189.8372,190.062,70734.0
2022-06-15 11:40:00,194.48,194.48,194.15,194.37,82712.0,190.062,190.062,189.7395,189.9545,82712.0
2022-06-15 11:50:00,194.27,194.3,193.94,194.18,48325.0,189.8567,189.8861,189.5342,189.7688,48325.0
2022-06-15 12:00:00,194.19,194.24,193.41,193.46,87153.0,189.7786,189.8274,189.0163,189.0651,87153.0
2022-06-15 12:10:00,193.49,194.09,193.45,193.8,96735.0,189.0945,189.6808,189.0554,189.3974,96735.0
2022-06-15 12:20:00,193.81,194.25,193.77,194.25,74328.0,189.4072,189.8372,189.3681,189.8372,74328.0
2022-06-15 12:30:00,194.28,194.73,194.23,194.53,58264.0,189.8665,190.3063,189.8176,190.1108,58264.0
2022-06-15 12:40:00,194.55,194.59,194.03,194.29,63603.0,190.1304,190.1695,189.6222,189.8763,63603.0
2022-06-15 12:50:00,194.27,194.3,193.74,193.9,36989.0,189.8567,189.8861,189.3388,189.4951,36989.0
2022-06-15 13:00:00,193.88,194.15,193.79,193.83,25368.0,189.4756,189.7395,189.3876,189.4267,25368.0
2022-06-15 13:10:00,193.87,194.16,193.83,194.13,37564.0,189.4658,189.7492,189.4267,189.7199,37564.0
2022-06-15 13:20:00,194.13,194.49,193.88,194.45,30678.0,189.7199,190.0717,189.4756,190.0326,30678.0
2022-06-15 13:30:00,194.4,194.52,194.27,194.47,38781.0,189.9838,190.1011,189.8567,190.0522,38781.0
2022-06-15 13:40:00,194.48,194.64,194.2,194.3,44653.0,190.062,190.2183,189.7883,189.8861,44653.0
2022-06-15 13:50:00,194.28,195.43,193.92,195.07,58792.0,189.8665,190.9904,189.5147,190.6386,58792.0
2022-06-15 14:00:00,194.96,196.18,193.13,194.16,76972.0,190.5311,191.7233,188.7426,189.7492,76972.0
2022-06-15 14:10:00,194.08,195.17,193.6,194.78,53695.0,189.6711,190.7363,189.202,190.3551,53695.0
2022-06-15 14:20:00,194.67,195.17,193.53,193.61,96281.0,190.2476,190.7363,189.1335,189.2117,96281.0
2022-06-15 14:30:00,193.6,195.28,192.23,194.67,136848.0,189.202,190.8438,187.8631,190.2476,136848.0
2022-06-15 14:40:00,194.52,197.42,194.43,196.59,144331.0,190.1011,192.9352,190.0131,192.124,144331.0
2022-06-15 14:50:00,196.72,197.22,194.87,195.41,131789.0,192.2511,192.7397,190.4431,190.9708,131789.0
2022-06-15 15:00:00,195.41,196.57,195.39,196.5,104097.0,190.9708,192.1045,190.9513,192.0361,104097.0
2022-06-15 15:10:00,196.48,196.76,195.75,196.29,108615.0,192.0165,192.2902,191.3031,191.8308,108615.0
2022-06-15 15:20:00,196.43,198.21,196.43,198.18,127119.0,191.9677,193.7072,191.9677,193.6779,127119.0
2022-06-15 15:30:00,198.19,198.83,197.34,197.43,129460.0,193.6877,194.3131,192.857,192.9449,129460.0
2022-06-15 15:40:00,197.41,197.42,196.26,196.92,169496.0,192.9254,192.9352,191.8015,192.4465,169496.0
2022-06-15 15:50:00,196.92,196.92,195.85,196.31,312620.0,192.4465,192.4465,191.4008,191.8504,312620.0
2022-06-16 09:30:00,191.41,191.45,190.02,190.17,320018.0,187.0617,187.1008,185.7033,185.8499,320018.0
2022-06-16 09:40:00,190.17,191.19,189.69,190.84,228342.0,185.8499,186.8467,185.3808,186.5047,228342.0
2022-06-16 09:50:00,190.75,191.13,190.09,190.6,127642.0,186.4167,186.7881,185.7717,186.2701,127642.0
2022-06-16 10:00:00,190.45,190.55,189.33,189.81,166324.0,186.1235,186.2212,185.029,185.4981,166324.0
2022-06-16 10:10:00,189.85,190.17,189.4,190.16,198318.0,185.5371,185.8499,185.0974,185.8401,198318.0
2022-06-16 10:20:00,190.1,191.87,190.09,191.27,150149.0,185.7815,187.5113,185.7717,186.9249,150149.0
2022-06-16 10:30:00,191.28,191.53,190.61,190.66,122838.0,186.9347,187.179,186.2799,186.3287,122838.0
2022-06-16 10:40:00,190.68,190.83,190.0,190.11,83116.0,186.3483,186.4949,185.6837,185.7912,83116.0
2022-06-16 10:50:00,190.13,190.2,189.55,189.55,160304.0,185.8108,185.8792,185.244,185.244,160304.0
2022-06-16 11:00:00,189.52,190.14,189.21,189.44,183540.0,185.2146,185.8206,184.9117,185.1365,183540.0
2022-06-16 11:10:00,189.45,190.4,189.32,190.26,100087.0,185.1462,186.0746,185.0192,185.9378,100087.0
2022-06-16 11:20:00,190.28,190.85,190.21,190.64,115502.0,185.9574,186.5144,185.889,186.3092,115502.0
2022-06-16 11:30:00,190.67,190.76,190.2,190.63,101158.0,186.3385,186.4265,185.8792,186.2994,101158.0
2022-06-16 11:40:00,190.61,190.68,190.0,190.25,57149.0,186.2799,186.3483,185.6837,185.9281,57149.0
2022-06-16 11:50:00,190.29,190.72,190.0,190.7,52763.0,185.9671,186.3874,185.6837,186.3678,52763.0
2022-06-16 12:00:00,190.67,190.78,189.95,189.98,65112.0,186.3385,186.446,185.6349,185.6642,65112.0
2022-06-16 12:10:00,189.9,190.14,189.54,189.57,71533.0,185.586,185.8206,185.2342,185.2635,71533.0
2022-06-16 12:20:00,189.57,190.08,189.42,190.01,69394.0,185.2635,185.7619,185.1169,185.6935,69394.0
2022-06-16 12:30:00,189.96,190.24,189.64,189.89,66503.0,185.6446,185.9183,185.3319,185.5762,66503.0
2022-06-16 12:40:00,189.92,190.34,189.86,190.21,49021.0,185.6056,186.016,185.5469,185.889,49021.0
2022-06-16 12:50:00,190.19,190.33,189.87,190.07,64459.0,185.8694,186.0062,185.5567,185.7521,64459.0
2022-06-16 13:00:00,190.18,190.63,189.95,190.4,74107.0,185.8596,186.2994,185.6349,186.0746,74107.0
2022-06-16 13:10:00,190.37,190.45,190.08,190.17,64760.0,186.0453,186.1235,185.7619,185.8499,64760.0
2022-06-16 13:20:00,190.14,190.44,189.59,190.2,76556.0,185.8206,186.1137,185.2831,185.8792,76556.0
2022-06-16 13:30:00,190.2,190.27,189.79,190.05,81517.0,185.8792,185.9476,185.4785,185.7326,81517.0
2022-06-16 13:40:00,190.02,190.18,189.32,189.54,69446.0,185.7033,185.8596,185.0192,185.2342,69446.0
2022-06-16 13:50:00,189.56,189.67,188.86,188.89,118415.0,185.2537,185.3612,184.5696,184.599,118415.0
2022-06-16 14:00:00,188.89,189.08,188.67,188.79,82144.0,184.599,184.7846,184.384,184.5012,82144.0
2022-06-16 14:10:00,188.78,189.05,188.56,188.77,105336.0,184.4915,184.7553,184.2764,184.4817,105336.0
2022-06-16 14:20:00,188.76,188.8,188.18,188.23,122205.0,184.4719,184.511,183.9051,183.9539,122205.0
2022-06-16 14:30:00,188.23,188.51,188.1,188.47,85928.0,183.9539,184.2276,183.8269,184.1885,85928.0
2022-06-16 14:40:00,188.46,188.96,187.53,187.83,94811.0,184.1787,184.6674,183.2698,183.563,94811.0
2022-06-16 14:50:00,187.87,188.08,187.67,187.96,83349.0,183.6021,183.8074,183.4067,183.6901,83349.0
2022-06-16 15:00:00,187.99,189.15,187.96,189.12,96815.0,183.7194,184.853,183.6901,184.8237,96815.0
2022-06-16 15:10:00,189.12,189.48,188.74,189.22,122995.0,184.8237,185.1755,184.4524,184.9215,122995.0
2022-06-16 15:20:00,189.22,189.68,189.18,189.4,128890.0,184.9215,185.371,184.8824,185.0974,128890.0
2022-06-16 15:30:00,189.4,189.4,188.31,188.69,171435.0,185.0974,185.0974,184.0321,184.4035,171435.0
2022-06-16 15:40:00,188.69,189.27,188.03,188.25,249308.0,184.4035,184.9703,183.7585,183.9735,249308.0
2022-06-16 15:50:00,188.24,189.25,188.06,189.17,719317.0,183.9637,184.9508,183.7878,184.8726,719317.0
2022-06-17 09:30:00,186.93,188.6,186.03,186.42,1491233.0,182.6835,184.3155,181.8039,182.1851,1491233.0
2022-06-17 09:40:00,186.55,187.7,186.43,187.41,225741.0,182.3121,183.436,182.1948,183.1526,225741.0
2022-06-17 09:50:00,187.35,187.82,187.02,187.25,203875.0,183.0939,183.5533,182.7714,182.9962,203875.0
2022-06-17 10:00:00,187.34,187.38,186.94,187.3,146984.0,183.0842,183.1233,182.6933,183.0451,146984.0
2022-06-17 10:10:00,187.3,188.25,187.3,187.55,103804.0,183.0451,183.9735,183.0451,183.2894,103804.0
2022-06-17 10:20:00,187.57,187.64,186.63,186.91,102255.0,183.3089,183.3773,182.3903,182.6639,102255.0
2022-06-17 10:30:00,186.94,187.26,186.2,187.01,110331.0,182.6933,183.006,181.9701,182.7617,110331.0
2022-06-17 10:40:00,186.99,187.01,185.91,186.45,131911.0,182.7421,182.7617,181.6866,182.2144,131911.0
2022-06-17 10:50:00,186.43,187.11,186.38,186.89,95865.0,182.1948,182.8594,182.146,182.6444,95865.0
2022-06-17 11:00:00,186.87,188.19,186.6,188.12,133030.0,182.6248,183.9149,182.361,183.8464,133030.0
2022-06-17 11:10:00,188.06,189.0,187.79,188.81,104535.0,183.7878,184.7065,183.5239,184.5208,104535.0
2022-06-17 11:20:00,188.84,188.9,187.53,188.12,80029.0,184.5501,184.6087,183.2698,183.8464,80029.0
2022-06-17 11:30:00,188.16,188.43,187.23,187.56,70234.0,183.8855,184.1494,182.9767,183.2992,70234.0
2022-06-17 11:40:00,187.65,187.88,187.1,187.1,71987.0,183.3871,183.6119,182.8496,182.8496,71987.0
2022-06-17 11:50:00,187.09,187.31,186.66,186.88,86691.0,182.8398,183.0548,182.4196,182.6346,86691.0
2022-06-17 12:00:00,186.9,186.9,186.36,186.59,73954.0,182.6542,182.6542,182.1264,182.3512,73954.0
2022-06-17 12:10:00,186.65,187.55,186.4,187.39,42548.0,182.4098,183.2894,182.1655,183.133,42548.0
2022-06-17 12:20:00,187.42,188.07,187.38,187.71,67681.0,183.1623,183.7976,183.1233,183.4458,67681.0
2022-06-17 12:30:00,187.73,188.31,187.41,188.29,70068.0,183.4653,184.0321,183.1526,184.0126,70068.0
2022-06-17 12:40:00,188.33,188.84,187.93,188.8,75587.0,184.0517,184.5501,183.6608,184.511,75587.0
2022-06-17 12:50:00,188.85,189.22,188.42,188.95,58992.0,184.5599,184.9215,184.1396,184.6576,58992.0
2022-06-17 13:00:00,188.88,190.15,188.73,189.97,74437.0,184.5892,185.8303,184.4426,185.6544,74437.0
2022-06-17 13:10:00,190.0,190.48,189.8,189.88,83580.0,185.6837,186.1528,185.4883,185.5665,83580.0
2022-06-17 13:20:00,189.82,190.27,189.77,189.88,89136.0,185.5078,185.9476,185.459,185.5665,89136.0
2022-06-17 13:30:00,189.92,190.33,189.79,190.06,64041.0,185.6056,186.0062,185.4785,185.7424,64041.0
2022-06-17 13:40:00,190.1,190.56,189.8,190.14,77761.0,185.7815,186.231,185.4883,185.8206,77761.0
2022-06-17 13:50:00,190.15,190.5,190.02,190.21,37895.0,185.8303,186.1724,185.7033,185.889,37895.0
2022-06-17 14:00:00,190.28,190.49,190.06,190.45,69389.0,185.9574,186.1626,185.7424,186.1235,69389.0
2022-06-17 14:10:00,190.42,190.76,190.16,190.38,51677.0,186.0942,186.4265,185.8401,186.0551,51677.0
2022-06-17 14:20:00,190.39,190.86,190.24,190.28,91736.0,186.0649,186.5242,185.9183,185.9574,91736.0
2022-06-17 14:30:00,190.21,190.63,190.02,190.63,148068.0,185.889,186.2994,185.7033,186.2994,148068.0
2022-06-17 14:40:00,190.66,191.18,190.39,190.4,79987.0,186.3287,186.8369,186.0649,186.0746,79987.0
2022-06-17 14:50:00,190.28,190.53,190.2,190.31,94679.0,185.9574,186.2017,185.8792,185.9867,94679.0
2022-06-17 15:00:00,190.33,190.62,190.22,190.31,118981.0,186.0062,186.2897,185.8987,185.9867,118981.0
2022-06-17 15:10:00,190.33,190.54,189.87,190.5,253199.0,186.0062,186.2115,185.5567,186.1724,253199.0
2022-06-17 15:20:00,190.5,191.27,190.49,191.11,101188.0,186.1724,186.9249,186.1626,186.7685,101188.0
2022-06-17 15:30:00,191.13,191.31,190.77,191.19,210812.0,186.7881,186.964,186.4362,186.8467,210812.0
2022-06-17 15:40:00,191.23,191.23,190.71,190.93,343251.0,186.8858,186.8858,186.3776,186.5926,343251.0
2022-06-17 15:50:00,190.86,191.05,190.0,190.01,1139389.0,186.5242,186.7099,185.6837,185.6935,1139389.0
2022-06-21 09:30:00,195.71,196.01,193.73,195.99,405158.0,191.264,191.5572,189.329,191.5377,405158.0
2022-06-21 09:40:00,196.11,196.73,194.38,194.5,162921.0,191.6549,192.2608,189.9642,190.0815,162921.0
2022-06-21 09:50:00,194.58,195.29,194.35,195.2,127942.0,190.1597,190.8536,189.9349,190.7656,127942.0
2022-06-21 10:00:00,195.14,195.25,194.12,194.48,125370.0,190.707,190.8145,189.7101,190.062,125370.0
2022-06-21 10:10:00,194.48,195.4,194.46,195.24,99060.0,190.062,190.9611,190.0424,190.8047,99060.0
2022-06-21 10:20:00,195.22,195.71,195.09,195.67,92602.0,190.7852,191.264,190.6581,191.2249,92602.0
2022-06-21 10:30:00,195.73,196.25,195.53,195.84,89766.0,191.2836,191.7918,191.0881,191.3911,89766.0
2022-06-21 10:40:00,195.85,196.33,195.71,196.05,74159.0,191.4008,191.8699,191.264,191.5963,74159.0
2022-06-21 10:50:00,196.1,196.19,195.69,195.69,91051.0,191.6452,191.7331,191.2445,191.2445,91051.0
2022-06-21 11:00:00,195.66,195.84,195.25,195.32,82089.0,191.2152,191.3911,190.8145,190.8829,82089.0
2022-06-21 11:10:00,195.34,195.37,194.52,194.58,64160.0,190.9024,190.9317,190.1011,190.1597,64160.0
2022-06-21 11:20:00,194.6,194.69,194.22,194.34,60340.0,190.1792,190.2672,189.8079,189.9251,60340.0
2022-06-21 11:30:00,194.34,194.54,194.2,194.26,69427.0,189.9251,190.1206,189.7883,189.847,69427.0
2022-06-21 11:40:00,194.29,194.56,194.15,194.39,80163.0,189.8763,190.1401,189.7395,189.974,80163.0
2022-06-21 11:50:00,194.42,194.43,194.08,194.13,56526.0,190.0033,190.0131,189.6711,189.7199,56526.0
2022-06-21 12:00:00,194.14,194.24,193.79,194.03,62317.0,189.7297,189.8274,189.3876,189.6222,62317.0
2022-06-21 12:10:00,194.05,194.53,194.05,194.5,70354.0,189.6417,190.1108,189.6417,190.0815,70354.0
2022-06-21 12:20:00,194.5,194.65,194.29,194.4,67355.0,190.0815,190.2281,189.8763,189.9838,67355.0
2022-06-21 12:30:00,194.42,194.81,194.29,194.52,65403.0,190.0033,190.3845,189.8763,190.1011,65403.0
2022-06-21 12:40:00,194.53,194.61,194.37,194.44,34672.0,190.1108,190.189,189.9545,190.0229,34672.0
2022-06-21 12:50:00,194.45,195.15,194.4,195.06,57134.0,190.0326,190.7167,189.9838,190.6288,57134.0
2022-06-21 13:00:00,195.07,195.35,194.98,195.29,66034.0,190.6386,190.9122,190.5506,190.8536,66034.0
2022-06-21 13:10:00,195.3,195.63,195.14,195.22,65386.0,190.8633,191.1858,190.707,190.7852,65386.0
2022-06-21 13:20:00,195.23,195.23,194.91,194.95,57274.0,190.7949,190.7949,190.4822,190.5213,57274.0
2022-06-21 13:30:00,194.94,195.21,194.69,194.75,82503.0,190.5115,190.7754,190.2672,190.3258,82503.0
2022-06-21 13:40:00,194.73,194.97,194.5,194.92,103575.0,190.3063,190.5408,190.0815,190.492,103575.0
2022-06-21 13:50:00,194.95,195.07,194.74,194.92,62331.0,190.5213,190.6386,190.3161,190.492,62331.0
2022-06-21 14:00:00,194.92,195.0,194.56,194.86,73098.0,190.492,190.5702,190.1401,190.4333,73098.0
2022-06-21 14:10:00,194.89,194.93,194.48,194.68,55561.0,190.4626,190.5017,190.062,190.2574,55561.0
2022-06-21 14:20:00,194.66,194.79,194.53,194.68,43319.0,190.2379,190.3649,190.1108,190.2574,43319.0
2022-06-21 14:30:00,194.7,194.83,194.42,194.5,46530.0,190.277,190.404,190.0033,190.0815,46530.0
2022-06-21 14:40:00,194.47,194.8,194.46,194.68,44961.0,190.0522,190.3747,190.0424,190.2574,44961.0
2022-06-21 14:50:00,194.66,195.41,194.63,195.25,43897.0,190.2379,190.9708,190.2086,190.8145,43897.0
2022-06-21 15:00:00,195.25,195.47,195.12,195.23,73569.0,190.8145,191.0295,190.6874,190.7949,73569.0
2022-06-21 15:10:00,195.23,195.46,195.14,195.15,66846.0,190.7949,191.0197,190.707,190.7167,66846.0
2022-06-21 15:20:00,195.13,195.29,194.84,194.98,60735.0,190.6972,190.8536,190.4138,190.5506,60735.0
2022-06-21 15:30:00,195.0,195.1,194.51,194.65,90067.0,190.5702,190.6679,190.0913,190.2281,90067.0
2022-06-21 15:40:00,194.66,194.85,194.53,194.64,128244.0,190.2379,190.4236,190.1108,190.2183,128244.0
2022-06-21 15:50:00,194.67,194.93,194.16,194.5,280278.0,190.2476,190.5017,189.7492,190.0815,280278.0
2022-06-22 09:30:00,191.25,192.7,191.03,191.46,275188.0,186.9053,188.3224,186.6903,187.1106,275188.0
2022-06-22 09:40:00,191.5,192.69,191.5,192.45,99486.0,187.1497,188.3126,187.1497,188.0781,99486.0
2022-06-22 09:50:00,192.45,194.21,191.79,193.93,118960.0,188.0781,189.7981,187.4331,189.5245,118960.0
2022-06-22 10:00:00,193.93,194.39,193.52,194.25,90812.0,189.5245,189.974,189.1238,189.8372,90812.0
2022-06-22 10:10:00,194.29,195.27,194.15,195.18,109657.0,189.8763,190.834,189.7395,190.7461,109657.0
2022-06-22 10:20:00,195.23,195.75,194.98,195.63,71224.0,190.7949,191.3031,190.5506,191.1858,71224.0
2022-06-22 10:30:00,195.65,196.32,195.42,196.32,72984.0,191.2054,191.8602,190.9806,191.8602,72984.0
2022-06-22 10:40:00,196.33,196.36,195.66,195.93,78901.0,191.8699,191.8993,191.2152,191.479,78901.0
2022-06-22 10:50:00,195.92,196.09,195.67,195.71,61246.0,191.4693,191.6354,191.2249,191.264,61246.0
2022-06-22 11:00:00,195.73,195.76,194.95,195.46,43048.0,191.2836,191.3129,190.5213,191.0197,43048.0
2022-06-22 11:10:00,195.5,195.9,195.38,195.89,53510.0,191.0588,191.4497,190.9415,191.4399,53510.0
2022-06-22 11:20:00,195.89,196.07,195.64,195.86,60027.0,191.4399,191.6158,191.1956,191.4106,60027.0
2022-06-22 11:30:00,195.87,196.39,195.87,196.12,25602.0,191.4204,191.9286,191.4204,191.6647,25602.0
2022-06-22 11:40:00,196.15,196.15,195.24,195.45,34329.0,191.694,191.694,190.8047,191.0099,34329.0
2022-06-22 11:50:00,195.5,195.5,194.74,194.77,47133.0,191.0588,191.0588,190.3161,190.3454,47133.0
2022-06-22 12:00:00,194.84,195.24,194.4,194.59,45607.0,190.4138,190.8047,189.9838,190.1695,45607.0
2022-06-22 12:10:00,194.6,195.25,194.6,195.16,35808.0,190.1792,190.8145,190.1792,190.7265,35808.0
2022-06-22 12:20:00,195.06,195.21,194.95,195.05,29199.0,190.6288,190.7754,190.5213,190.619,29199.0
2022-06-22 12:30:00,195.0,195.2,194.83,194.87,41904.0,190.5702,190.7656,190.404,190.4431,41904.0
2022-06-22 12:40:00,194.88,195.07,194.76,194.77,56763.0,190.4529,190.6386,190.3356,190.3454,56763.0
2022-06-22 12:50:00,194.87,194.93,194.56,194.85,33479.0,190.4431,190.5017,190.1401,190.4236,33479.0
2022-06-22 13:00:00,194.84,194.93,194.35,194.35,43670.0,190.4138,190.5017,189.9349,189.9349,43670.0
2022-06-22 13:10:00,194.38,194.98,194.38,194.91,42728.0,189.9642,190.5506,189.9642,190.4822,42728.0
2022-06-22 13:20:00,194.93,195.37,194.91,195.03,52142.0,190.5017,190.9317,190.4822,190.5995,52142.0
2022-06-22 13:30:00,195.07,195.07,194.68,194.92,36932.0,190.6386,190.6386,190.2574,190.492,36932.0
2022-06-22 13:40:00,194.89,195.13,194.74,195.11,41665.0,190.4626,190.6972,190.3161,190.6777,41665.0
2022-06-22 13:50:00,195.07,195.12,194.54,194.74,50863.0,190.6386,190.6874,190.1206,190.3161,50863.0
2022-06-22 14:00:00,194.75,195.4,194.74,195.37,66862.0,190.3258,190.9611,190.3161,190.9317,66862.0
2022-06-22 14:10:00,195.35,195.54,195.16,195.41,73546.0,190.9122,191.0979,190.7265,190.9708,73546.0
2022-06-22 14:20:00,195.43,195.43,194.68,194.71,34274.0,190.9904,190.9904,190.2574,190.2867,34274.0
2022-06-22 14:30:00,194.73,194.93,194.61,194.64,83622.0,190.3063,190.5017,190.189,190.2183,83622.0
2022-06-22 14:40:00,194.61,194.78,194.3,194.3,55961.0,190.189,190.3551,189.8861,189.8861,55961.0
2022-06-22 14:50:00,194.28,194.64,194.21,194.54,60494.0,189.8665,190.2183,189.7981,190.1206,60494.0
2022-06-22 15:00:00,194.56,194.56,194.17,194.27,69809.0,190.1401,190.1401,189.759,189.8567,69809.0
2022-06-22 15:10:00,194.3,194.46,194.1,194.23,89055.0,189.8861,190.0424,189.6906,189.8176,89055.0
2022-06-22 15:20:00,194.23,194.49,193.87,194.08,73034.0,189.8176,190.0717,189.4658,189.6711,73034.0
2022-06-22 15:30:00,194.08,194.25,193.5,193.77,100381.0,189.6711,189.8372,189.1042,189.3681,100381.0
2022-06-22 15:40:00,193.76,193.94,193.36,193.78,111099.0,189.3583,189.5342,188.9674,189.3779,111099.0
2022-06-22 15:50:00,193.79,194.62,193.63,193.64,235922.0,189.3876,190.1988,189.2313,189.241,235922.0
2022-06-23 09:30:00,196.14,197.05,195.33,196.1,201099.0,191.6843,192.5736,190.8927,191.6452,201099.0
2022-06-23 09:40:00,196.06,197.46,196.04,196.57,95646.0,191.6061,192.9743,191.5865,192.1045,95646.0
2022-06-23 09:50:00,196.46,196.46,195.0,195.95,68967.0,191.997,191.997,190.5702,191.4986,68967.0
2022-06-23 10:00:00,195.93,196.57,195.2,195.21,67052.0,191.479,192.1045,190.7656,190.7754,67052.0
2022-06-23 10:10:00,195.25,195.42,194.52,195.09,89647.0,190.8145,190.9806,190.1011,190.6581,89647.0
2022-06-23 10:20:00,195.21,195.69,195.0,195.11,56378.0,190.7754,191.2445,190.5702,190.6777,56378.0
2022-06-23 10:30:00,195.22,195.8,195.11,195.31,64940.0,190.7852,191.352,190.6777,190.8731,64940.0
2022-06-23 10:40:00,195.43,196.0,195.42,195.78,66468.0,190.9904,191.5474,190.9806,191.3324,66468.0
2022-06-23 10:50:00,195.78,196.43,195.75,195.98,30257.0,191.3324,191.9677,191.3031,191.5279,30257.0
2022-06-23 11:00:00,196.03,196.13,195.69,196.13,63143.0,191.5768,191.6745,191.2445,191.6745,63143.0
2022-06-23 11:10:00,196.27,196.42,195.97,196.05,69301.0,191.8113,191.9579,191.5181,191.5963,69301.0
2022-06-23 11:20:00,196.01,196.16,195.39,195.68,41049.0,191.5572,191.7038,190.9513,191.2347,41049.0
2022-06-23 11:30:00,195.78,195.8,194.98,195.01,44484.0,191.3324,191.352,190.5506,190.5799,44484.0
2022-06-23 11:40:00,195.03,195.21,194.8,194.98,45804.0,190.5995,190.7754,190.3747,190.5506,45804.0
2022-06-23 11:50:00,195.0,195.0,194.39,194.4,43503.0,190.5702,190.5702,189.974,189.9838,43503.0
2022-06-23 12:00:00,194.42,194.42,193.58,193.59,84048.0,190.0033,190.0033,189.1824,189.1922,84048.0
2022-06-23 12:10:00,193.59,194.45,193.45,194.38,59698.0,189.1922,190.0326,189.0554,189.9642,59698.0
2022-06-23 12:20:00,194.48,194.99,194.43,194.57,51610.0,190.062,190.5604,190.0131,190.1499,51610.0
2022-06-23 12:30:00,194.49,194.64,194.15,194.19,42894.0,190.0717,190.2183,189.7395,189.7786,42894.0
2022-06-23 12:40:00,194.18,194.55,194.15,194.33,35022.0,189.7688,190.1304,189.7395,189.9154,35022.0
2022-06-23 12:50:00,194.26,194.53,194.08,194.23,32701.0,189.847,190.1108,189.6711,189.8176,32701.0
2022-06-23 13:00:00,194.28,194.68,194.11,194.57,25484.0,189.8665,190.2574,189.7004,190.1499,25484.0
2022-06-23 13:10:00,194.52,195.01,194.45,194.94,46144.0,190.1011,190.5799,190.0326,190.5115,46144.0
2022-06-23 13:20:00,194.96,195.12,194.62,194.75,51986.0,190.5311,190.6874,190.1988,190.3258,51986.0
2022-06-23 13:30:00,194.8,194.96,194.4,194.61,47606.0,190.3747,190.5311,189.9838,190.189,47606.0
2022-06-23 13:40:00,194.65,194.94,194.48,194.91,42363.0,190.2281,190.5115,190.062,190.4822,42363.0
2022-06-23 13:50:00,194.88,195.35,194.88,195.15,39853.0,190.4529,190.9122,190.4529,190.7167,39853.0
2022-06-23 14:00:00,195.17,195.46,195.07,195.42,54285.0,190.7363,191.0197,190.6386,190.9806,54285.0
2022-06-23 14:10:00,195.44,195.47,195.05,195.05,46816.0,191.0002,191.0295,190.619,190.619,46816.0
2022-06-23 14:20:00,195.09,195.24,194.83,195.16,61731.0,190.6581,190.8047,190.404,190.7265,61731.0
2022-06-23 14:30:00,195.19,195.98,195.19,195.81,55678.0,190.7558,191.5279,190.7558,191.3617,55678.0
2022-06-23 14:40:00,195.84,195.84,195.24,195.24,47036.0,191.3911,191.3911,190.8047,190.8047,47036.0
2022-06-23 14:50:00,195.24,195.34,195.11,195.17,46211.0,190.8047,190.9024,190.6777,190.7363,46211.0
2022-06-23 15:00:00,195.19,195.55,195.0,195.45,41070.0,190.7558,191.1077,190.5702,191.0099,41070.0
2022-06-23 15:10:00,195.42,195.83,195.39,195.69,51220.0,190.9806,191.3813,190.9513,191.2445,51220.0
2022-06-23 15:20:00,195.67,196.37,195.61,196.28,72117.0,191.2249,191.909,191.1663,191.8211,72117.0
2022-06-23 15:30:00,196.3,196.75,196.27,196.43,99864.0,191.8406,192.2804,191.8113,191.9677,99864.0
2022-06-23 15:40:00,196.46,196.82,196.35,196.82,99921.0,191.997,192.3488,191.8895,192.3488,99921.0
2022-06-23 15:50:00,196.78,196.95,196.31,196.68,246321.0,192.3097,192.4759,191.8504,192.212,246321.0
2022-06-24 09:30:00,197.73,199.89,197.51,199.78,234708.0,193.2381,195.3491,193.0231,195.2416,234708.0
2022-06-24 09:40:00,199.78,202.78,199.34,202.72,255370.0,195.2416,198.1734,194.8116,198.1148,255370.0
2022-06-24 09:50:00,202.69,202.69,201.5,201.74,140677.0,198.0855,198.0855,196.9225,197.157,140677.0
2022-06-24 10:00:00,201.77,203.06,201.7,202.94,142760.0,197.1864,198.447,197.1179,198.3298,142760.0
2022-06-24 10:10:00,202.94,203.24,202.71,202.96,82860.0,198.3298,198.623,198.105,198.3493,82860.0
2022-06-24 10:20:00,202.98,203.76,202.9,203.39,98506.0,198.3689,199.1311,198.2907,198.7696,98506.0
2022-06-24 10:30:00,203.4,203.64,202.84,202.92,68550.0,198.7793,199.0139,198.232,198.3102,68550.0
2022-06-24 10:40:00,202.87,203.51,202.78,203.41,81319.0,198.2614,198.8868,198.1734,198.7891,81319.0
2022-06-24 10:50:00,203.44,203.76,203.09,203.49,72660.0,198.8184,199.1311,198.4764,198.8673,72660.0
2022-06-24 11:00:00,203.5,204.17,203.46,203.98,83620.0,198.8771,199.5318,198.838,199.3462,83620.0
2022-06-24 11:10:00,203.99,204.0,203.36,203.38,142255.0,199.3559,199.3657,198.7402,198.7598,142255.0
2022-06-24 11:20:00,203.42,203.65,202.96,203.58,87591.0,198.7989,199.0236,198.3493,198.9552,87591.0
2022-06-24 11:30:00,203.57,203.62,202.98,203.42,131933.0,198.9455,198.9943,198.3689,198.7989,131933.0
2022-06-24 11:40:00,203.41,203.55,203.22,203.34,61686.0,198.7891,198.9259,198.6034,198.7207,61686.0
2022-06-24 11:50:00,203.33,203.52,203.0,203.32,48131.0,198.7109,198.8966,198.3884,198.7011,48131.0
2022-06-24 12:00:00,203.27,203.81,203.27,203.6,61671.0,198.6523,199.18,198.6523,198.9748,61671.0
2022-06-24 12:10:00,203.6,203.94,203.6,203.88,31043.0,198.9748,199.3071,198.9748,199.2484,31043.0
2022-06-24 12:20:00,203.85,203.88,203.56,203.62,34293.0,199.2191,199.2484,198.9357,198.9943,34293.0
2022-06-24 12:30:00,203.61,203.96,203.56,203.92,33931.0,198.9846,199.3266,198.9357,199.2875,33931.0
2022-06-24 12:40:00,203.92,204.21,203.71,203.83,37501.0,199.2875,199.5709,199.0823,199.1996,37501.0
2022-06-24 12:50:00,203.78,204.2,203.78,204.12,25434.0,199.1507,199.5612,199.1507,199.483,25434.0
2022-06-24 13:00:00,204.11,204.25,204.02,204.07,24132.0,199.4732,199.61,199.3852,199.4341,24132.0
2022-06-24 13:10:00,204.1,204.2,203.8,203.8,37309.0,199.4634,199.5612,199.1702,199.1702,37309.0
2022-06-24 13:20:00,203.78,203.8,203.47,203.57,55035.0,199.1507,199.1702,198.8477,198.9455,55035.0
2022-06-24 13:30:00,203.56,203.97,203.52,203.85,49295.0,198.9357,199.3364,198.8966,199.2191,49295.0
2022-06-24 13:40:00,203.85,204.16,203.84,204.16,57586.0,199.2191,199.5221,199.2093,199.5221,57586.0
2022-06-24 13:50:00,204.17,204.32,203.84,203.98,63434.0,199.5318,199.6784,199.2093,199.3462,63434.0
2022-06-24 14:00:00,204.02,204.18,203.75,203.78,48179.0,199.3852,199.5416,199.1214,199.1507,48179.0
2022-06-24 14:10:00,203.8,204.07,203.77,203.96,60236.0,199.1702,199.4341,199.1409,199.3266,60236.0
2022-06-24 14:20:00,203.99,204.01,203.8,203.93,43641.0,199.3559,199.3755,199.1702,199.2973,43641.0
2022-06-24 14:30:00,203.91,204.11,203.91,204.0,48816.0,199.2777,199.4732,199.2777,199.3657,48816.0
2022-06-24 14:40:00,204.02,204.1,203.95,204.01,61712.0,199.3852,199.4634,199.3168,199.3755,61712.0
2022-06-24 14:50:00,204.01,204.18,203.85,204.13,52289.0,199.3755,199.5416,199.2191,199.4927,52289.0
2022-06-24 15:00:00,204.14,204.14,203.87,203.95,59777.0,199.5025,199.5025,199.2386,199.3168,59777.0
2022-06-24 15:10:00,203.94,204.08,203.81,203.91,69609.0,199.3071,199.4439,199.18,199.2777,69609.0
2022-06-24 15:20:00,203.94,204.17,203.93,204.09,80849.0,199.3071,199.5318,199.2973,199.4537,80849.0
2022-06-24 15:30:00,204.08,204.29,203.74,204.28,98200.0,199.4439,199.6491,199.1116,199.6393,98200.0
2022-06-24 15:40:00,204.27,204.53,204.2,204.47,130685.0,199.6296,199.8837,199.5612,199.825,130685.0
2022-06-24 15:50:00,204.49,205.64,204.48,205.58,446928.0,199.8446,200.9684,199.8348,200.9098,446928.0
2022-06-27 09:30:00,205.75,207.09,204.11,204.49,217966.0,201.0759,202.3855,199.4732,199.8446,217966.0
2022-06-27 09:40:00,204.34,204.5,203.59,204.19,47917.0,199.698,199.8543,198.965,199.5514,47917.0
2022-06-27 09:50:00,204.17,204.4,203.58,203.59,49226.0,199.5318,199.7566,198.9552,198.965,49226.0
2022-06-27 10:00:00,203.64,204.27,203.19,203.43,100181.0,199.0139,199.6296,198.5741,198.8086,100181.0
2022-06-27 10:10:00,203.48,203.63,202.86,203.15,53267.0,198.8575,199.0041,198.2516,198.535,53267.0
2022-06-27 10:20:00,203.14,203.55,202.8,202.8,49322.0,198.5252,198.9259,198.193,198.193,49322.0
2022-06-27 10:30:00,202.74,203.22,202.74,202.86,46592.0,198.1343,198.6034,198.1343,198.2516,46592.0
2022-06-27 10:40:00,202.87,203.55,202.61,203.52,46625.0,198.2614,198.9259,198.0073,198.8966,46625.0
2022-06-27 10:50:00,203.53,203.89,203.53,203.65,50374.0,198.9064,199.2582,198.9064,199.0236,50374.0
2022-06-27 11:00:00,203.66,203.73,203.34,203.4,35704.0,199.0334,199.1018,198.7207,198.7793,35704.0
2022-06-27 11:10:00,203.39,203.77,203.27,203.77,31657.0,198.7696,199.1409,198.6523,199.1409,31657.0
2022-06-27 11:20:00,203.79,204.54,203.72,204.5,35797.0,199.1605,199.8934,199.0921,199.8543,35797.0
2022-06-27 11:30:00,204.51,204.71,204.36,204.65,41984.0,199.8641,200.0596,199.7175,200.0009,41984.0
2022-06-27 11:40:00,204.7,205.23,204.67,205.16,47614.0,200.0498,200.5678,200.0205,200.4993,47614.0
2022-06-27 11:50:00,205.13,205.16,204.74,205.0,42483.0,200.47,200.4993,200.0889,200.343,42483.0
2022-06-27 12:00:00,205.0,205.1,204.39,204.62,39563.0,200.343,200.4407,199.7468,199.9716,39563.0
2022-06-27 12:10:00,204.57,204.57,203.93,204.36,17600.0,199.9227,199.9227,199.2973,199.7175,17600.0
2022-06-27 12:20:00,204.38,204.48,203.9,203.91,22299.0,199.7371,199.8348,199.268,199.2777,22299.0
2022-06-27 12:30:00,203.85,203.86,203.57,203.72,32602.0,199.2191,199.2289,198.9455,199.0921,32602.0
2022-06-27 12:40:00,203.69,203.92,203.63,203.89,17935.0,199.0627,199.2875,199.0041,199.2582,17935.0
2022-06-27 12:50:00,203.89,204.13,203.78,203.86,26641.0,199.2582,199.4927,199.1507,199.2289,26641.0
2022-06-27 13:00:00,203.89,203.95,203.36,203.62,27874.0,199.2582,199.3168,198.7402,198.9943,27874.0
2022-06-27 13:10:00,203.65,203.92,203.62,203.9,29026.0,199.0236,199.2875,198.9943,199.268,29026.0
2022-06-27 13:20:00,203.93,204.05,203.62,203.69,21597.0,199.2973,199.4146,198.9943,199.0627,21597.0
2022-06-27 13:30:00,203.66,203.66,203.4,203.61,20613.0,199.0334,199.0334,198.7793,198.9846,20613.0
2022-06-27 13:40:00,203.59,203.71,203.42,203.56,52544.0,198.965,199.0823,198.7989,198.9357,52544.0
2022-06-27 13:50:00,203.58,203.77,203.42,203.44,27504.0,198.9552,199.1409,198.7989,198.8184,27504.0
2022-06-27 14:00:00,203.42,203.5,203.18,203.34,35014.0,198.7989,198.8771,198.5643,198.7207,35014.0
2022-06-27 14:10:00,203.34,203.86,203.26,203.86,39264.0,198.7207,199.2289,198.6425,199.2289,39264.0
2022-06-27 14:20:00,203.86,203.9,203.65,203.67,25610.0,199.2289,199.268,199.0236,199.0432,25610.0
2022-06-27 14:30:00,203.67,204.17,203.64,204.15,42200.0,199.0432,199.5318,199.0139,199.5123,42200.0
2022-06-27 14:40:00,204.16,204.19,203.71,204.16,24880.0,199.5221,199.5514,199.0823,199.5221,24880.0
2022-06-27 14:50:00,204.17,204.17,203.8,203.86,29813.0,199.5318,199.5318,199.1702,199.2289,29813.0
2022-06-27 15:00:00,203.85,203.89,203.31,203.67,47330.0,199.2191,199.2582,198.6914,199.0432,47330.0
2022-06-27 15:10:00,203.67,204.15,203.64,204.08,37467.0,199.0432,199.5123,199.0139,199.4439,37467.0
2022-06-27 15:20:00,204.05,204.1,203.73,203.79,47379.0,199.4146,199.4634,199.1018,199.1605,47379.0
2022-06-27 15:30:00,203.73,203.87,203.3,203.3,84649.0,199.1018,199.2386,198.6816,198.6816,84649.0
2022-06-27 15:40:00,203.33,204.11,203.24,203.87,91438.0,198.7109,199.4732,198.623,199.2386,91438.0
2022-06-27 15:50:00,203.94,203.96,203.0,203.67,282107.0,199.3071,199.3266,198.3884,199.0432,282107.0
2022-06-28 09:30:00,204.0,206.79,203.99,206.09,202419.0,199.3657,202.0923,199.3559,201.4082,202419.0
2022-06-28 09:40:00,206.02,206.25,204.91,205.83,64947.0,201.3398,201.5646,200.255,201.1541,64947.0
2022-06-28 09:50:00,205.82,205.91,204.56,204.63,85638.0,201.1444,201.2323,199.913,199.9814,85638.0
2022-06-28 10:00:00,204.58,204.7,203.15,203.44,105181.0,199.9325,200.0498,198.535,198.8184,105181.0
2022-06-28 10:10:00,203.37,204.09,203.14,203.33,42394.0,198.75,199.4537,198.5252,198.7109,42394.0
2022-06-28 10:20:00,203.27,203.35,202.7,202.97,29689.0,198.6523,198.7305,198.0952,198.3591,29689.0
2022-06-28 10:30:00,202.94,202.94,201.89,202.03,117073.0,198.3298,198.3298,197.3036,197.4404,117073.0
2022-06-28 10:40:00,202.01,202.01,201.37,201.63,64793.0,197.4209,197.4209,196.7954,197.0495,64793.0
2022-06-28 10:50:00,201.61,202.09,201.32,202.04,40513.0,197.03,197.4991,196.7466,197.4502,40513.0
2022-06-28 11:00:00,202.03,202.05,201.25,201.28,25363.0,197.4404,197.46,196.6782,196.7075,25363.0
2022-06-28 11:10:00,201.15,201.37,200.63,200.83,55221.0,196.5804,196.7954,196.0723,196.2677,55221.0
2022-06-28 11:20:00,200.85,200.97,199.91,200.06,62681.0,196.2873,196.4045,195.3686,195.5152,62681.0
2022-06-28 11:30:00,200.06,200.38,199.65,199.75,37119.0,195.5152,195.8279,195.1145,195.2122,37119.0
2022-06-28 11:40:00,199.74,199.86,199.26,199.4,71102.0,195.2025,195.3197,194.7334,194.8702,71102.0
2022-06-28 11:50:00,199.39,199.44,199.02,199.23,50699.0,194.8604,194.9093,194.4988,194.7041,50699.0
2022-06-28 12:00:00,199.25,199.36,198.76,199.13,34966.0,194.7236,194.8311,194.2447,194.6063,34966.0
2022-06-28 12:10:00,199.08,199.25,198.57,199.01,41378.0,194.5575,194.7236,194.0591,194.4891,41378.0
2022-06-28 12:20:00,198.94,199.58,198.93,199.56,41668.0,194.4206,195.0461,194.4109,195.0266,41668.0
2022-06-28 12:30:00,199.57,199.64,199.08,199.4,71454.0,195.0363,195.1047,194.5575,194.8702,71454.0
2022-06-28 12:40:00,199.4,199.89,199.4,199.52,75531.0,194.8702,195.3491,194.8702,194.9875,75531.0
2022-06-28 12:50:00,199.53,199.53,198.81,199.06,30672.0,194.9972,194.9972,194.2936,194.5379,30672.0
2022-06-28 13:00:00,199.04,199.12,198.25,198.35,42490.0,194.5184,194.5966,193.7463,193.844,42490.0
2022-06-28 13:10:00,198.33,198.61,198.25,198.57,24028.0,193.8245,194.0981,193.7463,194.0591,24028.0
2022-06-28 13:20:00,198.58,199.06,198.39,199.01,26683.0,194.0688,194.5379,193.8831,194.4891,26683.0
2022-06-28 13:30:00,198.97,199.1,198.55,198.75,29569.0,194.45,194.577,194.0395,194.235,29569.0
2022-06-28 13:40:00,198.68,198.91,198.61,198.79,23244.0,194.1666,194.3913,194.0981,194.2741,23244.0
2022-06-28 13:50:00,198.85,198.98,198.75,198.92,19036.0,194.3327,194.4597,194.235,194.4011,19036.0
2022-06-28 14:00:00,198.9,199.17,198.39,198.49,25841.0,194.3816,194.6454,193.8831,193.9809,25841.0
2022-06-28 14:10:00,198.45,198.56,198.06,198.1,71758.0,193.9418,194.0493,193.5606,193.5997,71758.0
2022-06-28 14:20:00,198.08,198.39,198.08,198.39,33052.0,193.5802,193.8831,193.5802,193.8831,33052.0
2022-06-28 14:30:00,198.39,198.4,197.8,197.94,73296.0,193.8831,193.8929,193.3065,193.4434,73296.0
2022-06-28 14:40:00,197.91,198.34,197.5,198.25,59716.0,193.414,193.8343,193.0134,193.7463,59716.0
2022-06-28 14:50:00,198.22,198.3,198.06,198.13,25519.0,193.717,193.7952,193.5606,193.629,25519.0
2022-06-28 15:00:00,198.12,198.3,197.58,197.68,47984.0,193.6193,193.7952,193.0915,193.1893,47984.0
2022-06-28 15:10:00,197.66,197.9,197.54,197.87,52354.0,193.1697,193.4043,193.0524,193.375,52354.0
2022-06-28 15:20:00,197.86,198.34,197.74,198.19,51245.0,193.3652,193.8343,193.2479,193.6877,51245.0
2022-06-28 15:30:00,198.19,198.52,198.1,198.39,112417.0,193.6877,194.0102,193.5997,193.8831,112417.0
2022-06-28 15:40:00,198.39,198.39,197.79,198.06,86475.0,193.8831,193.8831,193.2968,193.5606,86475.0
2022-06-28 15:50:00,197.93,198.44,197.9,198.1,163088.0,193.4336,193.932,193.4043,193.5997,163088.0
2022-06-29 09:30:00,197.32,198.61,197.32,197.64,196208.0,192.8374,194.0981,192.8374,193.1502,196208.0
2022-06-29 09:40:00,197.56,198.55,197.39,198.13,66166.0,193.072,194.0395,192.9059,193.629,66166.0
2022-06-29 09:50:00,198.07,199.72,198.01,199.07,59402.0,193.5704,195.1829,193.5118,194.5477,59402.0
2022-06-29 10:00:00,199.07,200.08,198.71,199.79,71881.0,194.5477,195.5347,194.1959,195.2513,71881.0
2022-06-29 10:10:00,199.85,200.19,198.07,198.44,90618.0,195.31,195.6422,193.5704,193.932,90618.0
2022-06-29 10:20:00,198.52,199.9,198.38,199.78,72501.0,194.0102,195.3588,193.8734,195.2416,72501.0
2022-06-29 10:30:00,199.84,200.35,199.6,200.1,82324.0,195.3002,195.7986,195.0657,195.5543,82324.0
2022-06-29 10:40:00,200.08,200.58,199.99,200.26,37087.0,195.5347,196.0234,195.4468,195.7107,37087.0
2022-06-29 10:50:00,200.29,200.64,199.65,199.78,46589.0,195.74,196.082,195.1145,195.2416,46589.0
2022-06-29 11:00:00,199.79,199.9,199.25,199.68,41349.0,195.2513,195.3588,194.7236,195.1438,41349.0
2022-06-29 11:10:00,199.67,199.78,199.16,199.3,32131.0,195.1341,195.2416,194.6356,194.7725,32131.0
2022-06-29 11:20:00,199.29,199.79,198.82,199.72,46560.0,194.7627,195.2513,194.3034,195.1829,46560.0
2022-06-29 11:30:00,199.73,200.48,199.65,200.2,47613.0,195.1927,195.9257,195.1145,195.652,47613.0
2022-06-29 11:40:00,200.13,200.25,199.52,199.74,55327.0,195.5836,195.7009,194.9875,195.2025,55327.0
2022-06-29 11:50:00,199.66,200.32,199.62,199.92,51879.0,195.1243,195.7693,195.0852,195.3784,51879.0
2022-06-29 12:00:00,199.89,199.96,199.19,199.19,29171.0,195.3491,195.4175,194.665,194.665,29171.0
2022-06-29 12:10:00,199.23,199.26,198.75,198.88,36276.0,194.7041,194.7334,194.235,194.362,36276.0
2022-06-29 12:20:00,198.89,198.99,198.51,198.66,37472.0,194.3718,194.4695,194.0004,194.147,37472.0
2022-06-29 12:30:00,198.66,199.01,198.42,198.83,37314.0,194.147,194.4891,193.9125,194.3131,37314.0
2022-06-29 12:40:00,198.87,198.99,198.64,198.8,38522.0,194.3522,194.4695,194.1275,194.2838,38522.0
2022-06-29 12:50:00,198.83,198.93,198.36,198.62,58541.0,194.3131,194.4109,193.8538,194.1079,58541.0
2022-06-29 13:00:00,198.6,199.32,198.59,199.28,51298.0,194.0884,194.792,194.0786,194.7529,51298.0
2022-06-29 13:10:00,199.29,199.4,198.5,198.51,59026.0,194.7627,194.8702,193.9906,194.0004,59026.0
2022-06-29 13:20:00,198.5,199.17,198.49,199.03,60990.0,193.9906,194.6454,193.9809,194.5086,60990.0
2022-06-29 13:30:00,199.05,199.23,198.89,199.17,34556.0,194.5281,194.7041,194.3718,194.6454,34556.0
2022-06-29 13:40:00,199.16,199.34,199.04,199.11,30128.0,194.6356,194.8116,194.5184,194.5868,30128.0
2022-06-29 13:50:00,199.1,199.41,199.06,199.37,43149.0,194.577,194.88,194.5379,194.8409,43149.0
2022-06-29 14:00:00,199.36,199.97,199.33,199.62,57543.0,194.8311,195.4272,194.8018,195.0852,57543.0
2022-06-29 14:10:00,199.63,199.87,199.45,199.62,53348.0,195.095,195.3295,194.9191,195.0852,53348.0
2022-06-29 14:20:00,199.6,199.79,199.47,199.74,29860.0,195.0657,195.2513,194.9386,195.2025,29860.0
2022-06-29 14:30:00,199.73,199.76,199.46,199.49,27879.0,195.1927,195.222,194.9288,194.9582,27879.0
2022-06-29 14:40:00,199.51,199.61,199.16,199.28,34710.0,194.9777,195.0754,194.6356,194.7529,34710.0
2022-06-29 14:50:00,199.24,199.54,199.16,199.31,32285.0,194.7138,195.007,194.6356,194.7822,32285.0
2022-06-29 15:00:00,199.29,199.44,199.03,199.44,45597.0,194.7627,194.9093,194.5086,194.9093,45597.0
2022-06-29 15:10:00,199.4,199.44,199.02,199.18,45124.0,194.8702,194.9093,194.4988,194.6552,45124.0
2022-06-29 15:20:00,199.16,199.86,199.16,199.86,80522.0,194.6356,195.3197,194.6356,195.3197,80522.0
2022-06-29 15:30:00,199.84,199.84,198.98,199.07,111358.0,195.3002,195.3002,194.4597,194.5477,111358.0
2022-06-29 15:40:00,199.13,199.36,198.96,199.11,98557.0,194.6063,194.8311,194.4402,194.5868,98557.0
2022-06-29 15:50:00,199.16,199.6,198.83,199.38,316179.0,194.6356,195.0657,194.3131,194.8506,316179.0
2022-06-30 09:30:00,195.37,197.19,194.87,195.56,431463.0,190.9317,192.7104,190.4431,191.1174,431463.0
2022-06-30 09:40:00,195.47,195.67,193.88,193.91,219277.0,191.0295,191.2249,189.4756,189.5049,219277.0
2022-06-30 09:50:00,193.87,193.91,192.85,193.7,91387.0,189.4658,189.5049,188.469,189.2997,91387.0
2022-06-30 10:00:00,193.63,193.86,193.13,193.51,98756.0,189.2313,189.456,188.7426,189.114,98756.0
2022-06-30 10:10:00,193.51,193.8,193.05,193.07,56154.0,189.114,189.3974,188.6644,188.684,56154.0
2022-06-30 10:20:00,193.06,193.72,192.89,193.6,47797.0,188.6742,189.3192,188.5081,189.202,47797.0
2022-06-30 10:30:00,193.5,194.8,193.5,194.58,80740.0,189.1042,190.3747,189.1042,190.1597,80740.0
2022-06-30 10:40:00,194.57,194.82,193.94,194.82,67572.0,190.1499,190.3942,189.5342,190.3942,67572.0
2022-06-30 10:50:00,194.81,195.93,194.78,195.83,56734.0,190.3845,191.479,190.3551,191.3813,56734.0
2022-06-30 11:00:00,195.83,195.92,195.32,195.83,67769.0,191.3813,191.4693,190.8829,191.3813,67769.0
2022-06-30 11:10:00,195.87,195.95,195.45,195.49,81724.0,191.4204,191.4986,191.0099,191.049,81724.0
2022-06-30 11:20:00,195.53,197.34,195.52,196.84,117607.0,191.0881,192.857,191.0783,192.3684,117607.0
2022-06-30 11:30:00,196.81,197.17,196.65,196.94,72792.0,192.339,192.6909,192.1827,192.4661,72792.0
2022-06-30 11:40:00,196.94,197.75,196.74,197.45,63457.0,192.4661,193.2577,192.2706,192.9645,63457.0
2022-06-30 11:50:00,197.41,197.98,197.14,197.98,71121.0,192.9254,193.4825,192.6615,193.4825,71121.0
2022-06-30 12:00:00,197.97,198.1,196.6,196.74,87910.0,193.4727,193.5997,192.1338,192.2706,87910.0
2022-06-30 12:10:00,196.73,197.19,196.66,197.08,36821.0,192.2608,192.7104,192.1924,192.6029,36821.0
2022-06-30 12:20:00,197.04,198.37,197.0,198.24,39672.0,192.5638,193.8636,192.5247,193.7365,39672.0
2022-06-30 12:30:00,198.31,198.85,197.78,197.95,42170.0,193.805,194.3327,193.287,193.4531,42170.0
2022-06-30 12:40:00,197.95,198.36,197.76,197.94,35859.0,193.4531,193.8538,193.2675,193.4434,35859.0
2022-06-30 12:50:00,197.98,198.03,197.72,197.86,24802.0,193.4825,193.5313,193.2284,193.3652,24802.0
2022-06-30 13:00:00,197.89,198.25,197.34,197.5,30091.0,193.3945,193.7463,192.857,193.0134,30091.0
2022-06-30 13:10:00,197.5,197.53,196.68,196.76,27809.0,193.0134,193.0427,192.212,192.2902,27809.0
2022-06-30 13:20:00,196.84,197.62,196.79,197.62,13949.0,192.3684,193.1306,192.3195,193.1306,13949.0
2022-06-30 13:30:00,197.66,197.98,197.59,197.88,33444.0,193.1697,193.4825,193.1013,193.3847,33444.0
2022-06-30 13:40:00,197.89,198.18,197.54,198.15,23121.0,193.3945,193.6779,193.0524,193.6486,23121.0
2022-06-30 13:50:00,198.17,198.72,198.13,198.28,41092.0,193.6681,194.2056,193.629,193.7756,41092.0
2022-06-30 14:00:00,198.3,198.45,197.91,198.0,33227.0,193.7952,193.9418,193.414,193.502,33227.0
2022-06-30 14:10:00,198.0,198.07,197.43,197.8,29301.0,193.502,193.5704,192.9449,193.3065,29301.0
2022-06-30 14:20:00,197.88,198.02,197.15,197.64,79075.0,193.3847,193.5215,192.6713,193.1502,79075.0
2022-06-30 14:30:00,197.64,197.68,197.22,197.48,39732.0,193.1502,193.1893,192.7397,192.9938,39732.0
2022-06-30 14:40:00,197.49,197.49,196.56,196.57,49955.0,193.0036,193.0036,192.0947,192.1045,49955.0
2022-06-30 14:50:00,196.61,196.67,196.05,196.38,52225.0,192.1436,192.2022,191.5963,191.9188,52225.0
2022-06-30 15:00:00,196.36,196.63,195.61,195.63,50533.0,191.8993,192.1631,191.1663,191.1858,50533.0
2022-06-30 15:10:00,195.63,195.83,195.18,195.38,74513.0,191.1858,191.3813,190.7461,190.9415,74513.0
2022-06-30 15:20:00,195.38,196.93,195.37,196.93,69828.0,190.9415,192.4563,190.9317,192.4563,69828.0
2022-06-30 15:30:00,196.93,197.57,196.83,197.25,116401.0,192.4563,193.0818,192.3586,192.769,116401.0
2022-06-30 15:40:00,197.24,197.6,196.5,196.99,141039.0,192.7593,193.1111,192.0361,192.5149,141039.0
2022-06-30 15:50:00,196.97,197.43,196.21,197.06,527009.0,192.4954,192.9449,191.7527,192.5834,527009.0
2022-07-01 09:30:00,196.79,197.5,194.81,195.1,336118.0,192.3195,193.0134,190.3845,190.6679,336118.0
2022-07-01 09:40:00,195.14,197.84,195.1,197.45,99514.0,190.707,193.3456,190.6679,192.9645,99514.0
2022-07-01 09:50:00,197.4,198.12,196.96,197.64,63842.0,192.9156,193.6193,192.4856,193.1502,63842.0
2022-07-01 10:00:00,197.62,198.11,196.61,196.91,66971.0,193.1306,193.6095,192.1436,192.4368,66971.0
2022-07-01 10:10:00,196.95,197.2,195.8,196.38,60512.0,192.4759,192.7202,191.352,191.9188,60512.0
2022-07-01 10:20:00,196.36,196.42,195.49,195.55,49154.0,191.8993,191.9579,191.049,191.1077,49154.0
2022-07-01 10:30:00,195.47,195.69,194.71,195.02,55857.0,191.0295,191.2445,190.2867,190.5897,55857.0
2022-07-01 10:40:00,195.03,195.7,194.96,195.32,50294.0,190.5995,191.2542,190.5311,190.8829,50294.0
2022-07-01 10:50:00,195.26,195.66,194.98,195.09,40756.0,190.8242,191.2152,190.5506,190.6581,40756.0
2022-07-01 11:00:00,195.03,195.84,194.81,195.8,50902.0,190.5995,191.3911,190.3845,191.352,50902.0
2022-07-01 11:10:00,195.71,196.71,195.48,196.47,41001.0,191.264,192.2413,191.0392,192.0068,41001.0
2022-07-01 11:20:00,196.43,196.66,195.8,196.0,61242.0,191.9677,192.1924,191.352,191.5474,61242.0
2022-07-01 11:30:00,196.02,196.3,195.89,196.12,43139.0,191.567,191.8406,191.4399,191.6647,43139.0
2022-07-01 11:40:00,196.1,196.22,195.74,196.01,46115.0,191.6452,191.7624,191.2933,191.5572,46115.0
2022-07-01 11:50:00,196.01,196.01,195.16,195.74,69065.0,191.5572,191.5572,190.7265,191.2933,69065.0
2022-07-01 12:00:00,195.78,196.17,195.65,196.02,35706.0,191.3324,191.7136,191.2054,191.567,35706.0
2022-07-01 12:10:00,195.99,196.82,195.86,196.68,25335.0,191.5377,192.3488,191.4106,192.212,25335.0
2022-07-01 12:20:00,196.68,196.84,196.43,196.52,34198.0,192.212,192.3684,191.9677,192.0556,34198.0
2022-07-01 12:30:00,196.49,197.0,196.14,196.18,33044.0,192.0263,192.5247,191.6843,191.7233,33044.0
2022-07-01 12:40:00,196.16,196.56,196.16,196.47,17937.0,191.7038,192.0947,191.7038,192.0068,17937.0
2022-07-01 12:50:00,196.48,196.75,196.27,196.27,39379.0,192.0165,192.2804,191.8113,191.8113,39379.0
2022-07-01 13:00:00,196.24,196.33,195.84,196.2,22454.0,191.782,191.8699,191.3911,191.7429,22454.0
2022-07-01 13:10:00,196.26,196.54,196.03,196.32,23257.0,191.8015,192.0752,191.5768,191.8602,23257.0
2022-07-01 13:20:00,196.3,196.53,196.1,196.52,50176.0,191.8406,192.0654,191.6452,192.0556,50176.0
2022-07-01 13:30:00,196.51,197.19,196.48,197.07,33722.0,192.0458,192.7104,192.0165,192.5931,33722.0
2022-07-01 13:40:00,197.13,197.48,197.01,197.26,43434.0,192.6518,192.9938,192.5345,192.7788,43434.0
2022-07-01 13:50:00,197.24,197.34,197.04,197.24,18163.0,192.7593,192.857,192.5638,192.7593,18163.0
2022-07-01 14:00:00,197.21,197.38,196.82,196.94,66229.0,192.7299,192.8961,192.3488,192.4661,66229.0
2022-07-01 14:10:00,196.93,197.29,196.63,197.25,22551.0,192.4563,192.8081,192.1631,192.769,22551.0
2022-07-01 14:20:00,197.28,197.77,197.13,197.49,40700.0,192.7984,193.2772,192.6518,193.0036,40700.0
2022-07-01 14:30:00,197.51,198.07,197.48,197.93,22114.0,193.0231,193.5704,192.9938,193.4336,22114.0
2022-07-01 14:40:00,198.04,198.45,197.95,198.38,29856.0,193.5411,193.9418,193.4531,193.8734,29856.0
2022-07-01 14:50:00,198.39,198.47,198.0,198.3,28014.0,193.8831,193.9613,193.502,193.7952,28014.0
2022-07-01 15:00:00,198.32,198.59,197.85,198.56,42584.0,193.8147,194.0786,193.3554,194.0493,42584.0
2022-07-01 15:10:00,198.6,198.91,198.49,198.65,53594.0,194.0884,194.3913,193.9809,194.1372,53594.0
2022-07-01 15:20:00,198.67,198.76,198.36,198.69,41754.0,194.1568,194.2447,193.8538,194.1763,41754.0
2022-07-01 15:30:00,198.72,199.41,198.69,199.38,83051.0,194.2056,194.88,194.1763,194.8506,83051.0
2022-07-01 15:40:00,199.4,199.8,199.24,199.47,113757.0,194.8702,195.2611,194.7138,194.9386,113757.0
2022-07-01 15:50:00,199.49,199.53,198.78,199.34,223451.0,194.9582,194.9972,194.2643,194.8116,223451.0
2022-07-05 09:30:00,196.23,197.28,195.32,195.36,240812.0,191.7722,192.7984,190.8829,190.922,240812.0
2022-07-05 09:40:00,195.31,196.0,195.17,195.36,102533.0,190.8731,191.5474,190.7363,190.922,102533.0
2022-07-05 09:50:00,195.4,195.4,194.21,194.4,127679.0,190.9611,190.9611,189.7981,189.9838,127679.0
2022-07-05 10:00:00,194.41,195.68,194.14,195.39,108330.0,189.9936,191.2347,189.7297,190.9513,108330.0
2022-07-05 10:10:00,195.4,196.1,195.17,195.95,94658.0,190.9611,191.6452,190.7363,191.4986,94658.0
2022-07-05 10:20:00,195.89,196.34,195.71,195.97,70075.0,191.4399,191.8797,191.264,191.5181,70075.0
2022-07-05 10:30:00,196.03,197.15,195.78,197.14,87220.0,191.5768,192.6713,191.3324,192.6615,87220.0
2022-07-05 10:40:00,197.16,197.3,196.31,196.77,61799.0,192.6811,192.8179,191.8504,192.2999,61799.0
2022-07-05 10:50:00,196.76,197.07,196.23,196.77,39311.0,192.2902,192.5931,191.7722,192.2999,39311.0
2022-07-05 11:00:00,196.71,196.71,196.13,196.25,53774.0,192.2413,192.2413,191.6745,191.7918,53774.0
2022-07-05 11:10:00,196.29,196.4,195.9,196.35,35813.0,191.8308,191.9383,191.4497,191.8895,35813.0
2022-07-05 11:20:00,196.38,196.64,196.05,196.5,32698.0,191.9188,192.1729,191.5963,192.0361,32698.0
2022-07-05 11:30:00,196.47,196.77,196.2,196.49,49602.0,192.0068,192.2999,191.7429,192.0263,49602.0
2022-07-05 11:40:00,196.52,197.38,196.51,197.21,38620.0,192.0556,192.8961,192.0458,192.7299,38620.0
2022-07-05 11:50:00,197.24,197.47,196.98,197.12,59760.0,192.7593,192.984,192.5052,192.642,59760.0
2022-07-05 12:00:00,197.14,197.35,196.79,197.21,77300.0,192.6615,192.8668,192.3195,192.7299,77300.0
2022-07-05 12:10:00,197.16,197.66,197.01,197.37,29887.0,192.6811,193.1697,192.5345,192.8863,29887.0
2022-07-05 12:20:00,197.33,198.19,197.21,197.86,40419.0,192.8472,193.6877,192.7299,193.3652,40419.0
2022-07-05 12:30:00,197.9,197.97,197.66,197.81,30198.0,193.4043,193.4727,193.1697,193.3163,30198.0
2022-07-05 12:40:00,197.81,197.94,197.37,197.53,31793.0,193.3163,193.4434,192.8863,193.0427,31793.0
2022-07-05 12:50:00,197.53,197.67,197.39,197.57,23946.0,193.0427,193.1795,192.9059,193.0818,23946.0
2022-07-05 13:00:00,197.56,198.12,197.56,198.04,24406.0,193.072,193.6193,193.072,193.5411,24406.0
2022-07-05 13:10:00,198.06,198.74,198.05,198.68,30734.0,193.5606,194.2252,193.5509,194.1666,30734.0
2022-07-05 13:20:00,198.68,198.89,198.52,198.78,45183.0,194.1666,194.3718,194.0102,194.2643,45183.0
2022-07-05 13:30:00,198.81,198.97,198.5,198.91,45174.0,194.2936,194.45,193.9906,194.3913,45174.0
2022-07-05 13:40:00,198.91,199.07,198.33,198.62,47261.0,194.3913,194.5477,193.8245,194.1079,47261.0
2022-07-05 13:50:00,198.62,198.77,198.48,198.75,33350.0,194.1079,194.2545,193.9711,194.235,33350.0
2022-07-05 14:00:00,198.8,199.13,198.67,199.06,34125.0,194.2838,194.6063,194.1568,194.5379,34125.0
2022-07-05 14:10:00,199.08,199.24,198.7,199.06,40800.0,194.5575,194.7138,194.1861,194.5379,40800.0
2022-07-05 14:20:00,198.99,199.53,198.93,199.44,31286.0,194.4695,194.9972,194.4109,194.9093,31286.0
2022-07-05 14:30:00,199.43,200.28,199.43,200.28,46034.0,194.8995,195.7302,194.8995,195.7302,46034.0
2022-07-05 14:40:00,200.28,200.37,199.89,200.1,33019.0,195.7302,195.8182,195.3491,195.5543,33019.0
2022-07-05 14:50:00,200.1,200.15,199.91,199.93,38630.0,195.5543,195.6032,195.3686,195.3882,38630.0
2022-07-05 15:00:00,199.96,200.38,199.48,200.38,54434.0,195.4175,195.8279,194.9484,195.8279,54434.0
2022-07-05 15:10:00,200.33,200.38,199.63,199.75,44166.0,195.7791,195.8279,195.095,195.2122,44166.0
2022-07-05 15:20:00,199.78,200.53,199.78,200.35,46494.0,195.2416,195.9745,195.2416,195.7986,46494.0
2022-07-05 15:30:00,200.31,200.53,200.02,200.2,55739.0,195.7595,195.9745,195.4761,195.652,55739.0
2022-07-05 15:40:00,200.23,200.57,200.02,200.55,81674.0,195.6813,196.0136,195.4761,195.9941,81674.0
2022-07-05 15:50:00,200.54,200.54,199.93,200.54,146788.0,195.9843,195.9843,195.3882,195.9843,146788.0
2022-07-06 09:30:00,200.0,200.64,199.1,199.45,261260.0,195.4566,196.082,194.577,194.9191,261260.0
2022-07-06 09:40:00,199.42,200.15,198.87,199.56,101598.0,194.8897,195.6032,194.3522,195.0266,101598.0
2022-07-06 09:50:00,199.51,199.8,198.73,199.36,71277.0,194.9777,195.2611,194.2154,194.8311,71277.0
2022-07-06 10:00:00,199.2,200.59,199.06,200.49,57823.0,194.6747,196.0332,194.5379,195.9354,57823.0
2022-07-06 10:10:00,200.54,200.69,199.03,199.7,67034.0,195.9843,196.1309,194.5086,195.1634,67034.0
2022-07-06 10:20:00,199.63,200.08,199.49,199.8,62885.0,195.095,195.5347,194.9582,195.2611,62885.0
2022-07-06 10:30:00,199.8,199.98,199.24,199.47,52160.0,195.2611,195.437,194.7138,194.9386,52160.0
2022-07-06 10:40:00,199.48,199.85,199.14,199.14,48633.0,194.9484,195.31,194.6161,194.6161,48633.0
2022-07-06 10:50:00,199.14,199.92,199.14,199.74,49004.0,194.6161,195.3784,194.6161,195.2025,49004.0
2022-07-06 11:00:00,199.78,199.99,199.2,199.27,27860.0,195.2416,195.4468,194.6747,194.7431,27860.0
2022-07-06 11:10:00,199.22,199.84,199.05,199.66,40335.0,194.6943,195.3002,194.5281,195.1243,40335.0
2022-07-06 11:20:00,199.62,199.74,199.22,199.37,23689.0,195.0852,195.2025,194.6943,194.8409,23689.0
2022-07-06 11:30:00,199.28,199.45,198.66,199.41,58158.0,194.7529,194.9191,194.147,194.88,58158.0
2022-07-06 11:40:00,199.39,199.47,198.86,199.37,66187.0,194.8604,194.9386,194.3425,194.8409,66187.0
2022-07-06 11:50:00,199.39,199.63,199.3,199.43,27214.0,194.8604,195.095,194.7725,194.8995,27214.0
2022-07-06 12:00:00,199.5,199.55,198.94,199.28,66412.0,194.9679,195.0168,194.4206,194.7529,66412.0
2022-07-06 12:10:00,199.3,199.78,199.17,199.61,29334.0,194.7725,195.2416,194.6454,195.0754,29334.0
2022-07-06 12:20:00,199.6,199.75,199.51,199.73,27552.0,195.0657,195.2122,194.9777,195.1927,27552.0
2022-07-06 12:30:00,199.75,200.22,199.65,199.66,50353.0,195.2122,195.6716,195.1145,195.1243,50353.0
2022-07-06 12:40:00,199.71,200.02,199.61,199.75,17578.0,195.1732,195.4761,195.0754,195.2122,17578.0
2022-07-06 12:50:00,199.68,199.93,199.58,199.84,24369.0,195.1438,195.3882,195.0461,195.3002,24369.0
2022-07-06 13:00:00,199.87,200.47,199.84,200.31,54669.0,195.3295,195.9159,195.3002,195.7595,54669.0
2022-07-06 13:10:00,200.29,200.72,200.21,200.62,35897.0,195.74,196.1602,195.6618,196.0625,35897.0
2022-07-06 13:20:00,200.64,200.64,200.02,200.13,32575.0,196.082,196.082,195.4761,195.5836,32575.0
2022-07-06 13:30:00,200.06,200.2,200.01,200.16,33938.0,195.5152,195.652,195.4663,195.6129,33938.0
2022-07-06 13:40:00,200.19,200.32,200.05,200.31,43754.0,195.6422,195.7693,195.5054,195.7595,43754.0
2022-07-06 13:50:00,200.3,200.41,200.17,200.41,24392.0,195.7497,195.8573,195.6227,195.8573,24392.0
2022-07-06 14:00:00,200.39,201.32,200.11,200.96,86846.0,195.8377,196.7466,195.5641,196.3948,86846.0
2022-07-06 14:10:00,200.96,200.96,199.9,200.21,39281.0,196.3948,196.3948,195.3588,195.6618,39281.0
2022-07-06 14:20:00,200.18,201.56,200.18,201.56,58834.0,195.6325,196.9811,195.6325,196.9811,58834.0
2022-07-06 14:30:00,201.55,202.33,201.37,201.78,74303.0,196.9714,197.7336,196.7954,197.1961,74303.0
2022-07-06 14:40:00,201.82,202.51,201.82,201.9,48548.0,197.2352,197.9095,197.2352,197.3134,48548.0
2022-07-06 14:50:00,201.9,202.0,201.66,201.89,49862.0,197.3134,197.4111,197.0789,197.3036,49862.0
2022-07-06 15:00:00,201.91,201.91,201.3,201.74,38593.0,197.3232,197.3232,196.727,197.157,38593.0
2022-07-06 15:10:00,201.75,202.01,201.66,201.87,59374.0,197.1668,197.4209,197.0789,197.2841,59374.0
2022-07-06 15:20:00,201.84,202.26,201.83,202.03,65720.0,197.2548,197.6652,197.245,197.4404,65720.0
2022-07-06 15:30:00,202.03,202.1,201.66,201.72,101677.0,197.4404,197.5089,197.0789,197.1375,101677.0
2022-07-06 15:40:00,201.72,201.72,201.21,201.39,76090.0,197.1375,197.1375,196.6391,196.815,76090.0
2022-07-06 15:50:00,201.45,201.51,200.56,201.12,166154.0,196.8736,196.9323,196.0038,196.5511,166154.0
2022-07-07 09:30:00,202.54,202.7,201.29,201.86,183922.0,197.9389,198.0952,196.7173,197.2743,183922.0
2022-07-07 09:40:00,201.83,201.92,200.91,201.16,119343.0,197.245,197.3329,196.3459,196.5902,119343.0
2022-07-07 09:50:00,201.12,201.24,200.38,200.56,85297.0,196.5511,196.6684,195.8279,196.0038,85297.0
2022-07-07 10:00:00,200.61,201.13,200.25,200.65,110810.0,196.0527,196.5609,195.7009,196.0918,110810.0
2022-07-07 10:10:00,200.68,201.12,200.04,200.56,92029.0,196.1211,196.5511,195.4957,196.0038,92029.0
2022-07-07 10:20:00,200.55,200.92,200.26,200.78,70316.0,195.9941,196.3557,195.7107,196.2188,70316.0
2022-07-07 10:30:00,200.82,201.6,200.6,201.48,49411.0,196.2579,197.0202,196.0429,196.9029,49411.0
2022-07-07 10:40:00,201.48,201.6,201.13,201.58,74442.0,196.9029,197.0202,196.5609,197.0007,74442.0
2022-07-07 10:50:00,201.58,201.7,201.4,201.58,65857.0,197.0007,197.1179,196.8248,197.0007,65857.0
2022-07-07 11:00:00,201.57,202.13,201.55,201.92,84767.0,196.9909,197.5382,196.9714,197.3329,84767.0
2022-07-07 11:10:00,201.95,202.37,201.85,202.04,58502.0,197.3623,197.7727,197.2645,197.4502,58502.0
2022-07-07 11:20:00,202.0,202.18,201.5,201.51,140043.0,197.4111,197.587,196.9225,196.9323,140043.0
2022-07-07 11:30:00,201.48,201.58,201.21,201.35,64848.0,196.9029,197.0007,196.6391,196.7759,64848.0
2022-07-07 11:40:00,201.34,201.96,201.31,201.95,71943.0,196.7661,197.372,196.7368,197.3623,71943.0
2022-07-07 11:50:00,201.97,202.04,201.69,201.99,56502.0,197.3818,197.4502,197.1082,197.4014,56502.0
2022-07-07 12:00:00,202.0,202.34,201.84,201.94,91178.0,197.4111,197.7434,197.2548,197.3525,91178.0
2022-07-07 12:10:00,201.95,202.04,201.76,201.86,44417.0,197.3623,197.4502,197.1766,197.2743,44417.0
2022-07-07 12:20:00,201.86,201.99,201.66,201.8,27609.0,197.2743,197.4014,197.0789,197.2157,27609.0
2022-07-07 12:30:00,201.8,201.93,201.63,201.72,37656.0,197.2157,197.3427,197.0495,197.1375,37656.0
2022-07-07 12:40:00,201.7,201.81,201.57,201.57,34903.0,197.1179,197.2254,196.9909,196.9909,34903.0
2022-07-07 12:50:00,201.5,201.55,201.23,201.29,37259.0,196.9225,196.9714,196.6586,196.7173,37259.0
2022-07-07 13:00:00,201.28,201.43,200.93,201.24,36766.0,196.7075,196.8541,196.3654,196.6684,36766.0
2022-07-07 13:10:00,201.24,201.33,200.76,200.87,54945.0,196.6684,196.7564,196.1993,196.3068,54945.0
2022-07-07 13:20:00,200.85,201.06,200.8,200.84,23560.0,196.2873,196.4925,196.2384,196.2775,23560.0
2022-07-07 13:30:00,200.83,201.19,200.73,201.13,31805.0,196.2677,196.6195,196.17,196.5609,31805.0
2022-07-07 13:40:00,201.09,201.52,201.09,201.44,25546.0,196.5218,196.942,196.5218,196.8639,25546.0
2022-07-07 13:50:00,201.41,201.68,201.35,201.62,22676.0,196.8345,197.0984,196.7759,197.0398,22676.0
2022-07-07 14:00:00,201.65,201.83,201.59,201.73,22720.0,197.0691,197.245,197.0104,197.1473,22720.0
2022-07-07 14:10:00,201.74,202.04,201.72,201.96,33522.0,197.157,197.4502,197.1375,197.372,33522.0
2022-07-07 14:20:00,201.97,202.28,201.96,202.26,49004.0,197.3818,197.6848,197.372,197.6652,49004.0
2022-07-07 14:30:00,202.24,202.39,201.99,202.33,61062.0,197.6457,197.7923,197.4014,197.7336,61062.0
2022-07-07 14:40:00,202.34,202.74,202.19,202.69,58257.0,197.7434,198.1343,197.5968,198.0855,58257.0
2022-07-07 14:50:00,202.69,202.85,202.58,202.82,43065.0,198.0855,198.2418,197.978,198.2125,43065.0
2022-07-07 15:00:00,202.82,203.06,202.64,203.02,62259.0,198.2125,198.447,198.0366,198.408,62259.0
2022-07-07 15:10:00,202.99,203.41,202.91,203.28,44435.0,198.3786,198.7891,198.3005,198.6621,44435.0
2022-07-07 15:20:00,203.26,203.41,203.05,203.06,53548.0,198.6425,198.7891,198.4373,198.447,53548.0
2022-07-07 15:30:00,203.06,203.43,202.78,202.78,88361.0,198.447,198.8086,198.1734,198.1734,88361.0
2022-07-07 15:40:00,202.76,202.93,202.68,202.92,84927.0,198.1539,198.32,198.0757,198.3102,84927.0
2022-07-07 15:50:00,202.95,203.12,202.59,202.8,202204.0,198.3395,198.5057,197.9877,198.193,202204.0
2022-07-08 09:30:00,202.32,203.74,201.94,202.84,166373.0,197.7239,199.1116,197.3525,198.232,166373.0
2022-07-08 09:40:00,202.89,203.04,201.4,201.51,52205.0,198.2809,198.4275,196.8248,196.9323,52205.0
2022-07-08 09:50:00,201.45,201.51,200.74,200.92,68589.0,196.8736,196.9323,196.1798,196.3557,68589.0
2022-07-08 10:00:00,200.88,201.26,200.46,200.65,68409.0,196.3166,196.6879,195.9061,196.0918,68409.0
2022-07-08 10:10:00,200.52,201.09,200.49,200.98,27760.0,195.9648,196.5218,195.9354,196.4143,27760.0
2022-07-08 10:20:00,200.96,202.12,200.81,202.11,51260.0,196.3948,197.5284,196.2482,197.5186,51260.0
2022-07-08 10:30:00,202.12,202.69,201.83,202.69,35743.0,197.5284,198.0855,197.245,198.0855,35743.0
2022-07-08 10:40:00,202.69,202.79,202.17,202.17,53941.0,198.0855,198.1832,197.5773,197.5773,53941.0
2022-07-08 10:50:00,202.21,203.07,202.02,202.84,79618.0,197.6164,198.4568,197.4307,198.232,79618.0
2022-07-08 11:00:00,202.92,203.63,202.6,203.62,48218.0,198.3102,199.0041,197.9975,198.9943,48218.0
2022-07-08 11:10:00,203.62,203.72,203.06,203.31,75189.0,198.9943,199.0921,198.447,198.6914,75189.0
2022-07-08 11:20:00,203.31,203.89,203.31,203.88,40727.0,198.6914,199.2582,198.6914,199.2484,40727.0
2022-07-08 11:30:00,203.87,203.91,203.63,203.77,29302.0,199.2386,199.2777,199.0041,199.1409,29302.0
2022-07-08 11:40:00,203.78,203.78,203.04,203.13,44884.0,199.1507,199.1507,198.4275,198.5155,44884.0
2022-07-08 11:50:00,203.1,203.58,203.09,203.57,26624.0,198.4861,198.9552,198.4764,198.9455,26624.0
2022-07-08 12:00:00,203.59,203.77,203.23,203.3,35557.0,198.965,199.1409,198.6132,198.6816,35557.0
2022-07-08 12:10:00,203.32,203.44,203.1,203.41,16928.0,198.7011,198.8184,198.4861,198.7891,16928.0
2022-07-08 12:20:00,203.42,203.49,202.73,202.74,34603.0,198.7989,198.8673,198.1245,198.1343,34603.0
2022-07-08 12:30:00,202.74,202.91,202.41,202.46,36895.0,198.1343,198.3005,197.8118,197.8607,36895.0
2022-07-08 12:40:00,202.49,202.54,202.26,202.46,32831.0,197.89,197.9389,197.6652,197.8607,32831.0
2022-07-08 12:50:00,202.44,202.45,202.06,202.14,29529.0,197.8411,197.8509,197.4698,197.5479,29529.0
2022-07-08 13:00:00,202.11,202.34,201.78,202.32,26022.0,197.5186,197.7434,197.1961,197.7239,26022.0
2022-07-08 13:10:00,202.35,202.58,202.17,202.22,20631.0,197.7532,197.978,197.5773,197.6261,20631.0
2022-07-08 13:20:00,202.2,202.65,202.14,202.65,25613.0,197.6066,198.0464,197.5479,198.0464,25613.0
2022-07-08 13:30:00,202.64,202.64,202.41,202.56,36676.0,198.0366,198.0366,197.8118,197.9584,36676.0
2022-07-08 13:40:00,202.58,202.76,202.52,202.71,32751.0,197.978,198.1539,197.9193,198.105,32751.0
2022-07-08 13:50:00,202.73,202.74,202.51,202.55,68338.0,198.1245,198.1343,197.9095,197.9486,68338.0
2022-07-08 14:00:00,202.58,202.87,202.3,202.85,32569.0,197.978,198.2614,197.7043,198.2418,32569.0
2022-07-08 14:10:00,202.81,203.08,202.73,203.08,25117.0,198.2027,198.4666,198.1245,198.4666,25117.0
2022-07-08 14:20:00,203.1,203.62,203.06,203.52,33533.0,198.4861,198.9943,198.447,198.8966,33533.0
2022-07-08 14:30:00,203.58,203.98,203.57,203.93,24837.0,198.9552,199.3462,198.9455,199.2973,24837.0
2022-07-08 14:40:00,203.93,204.1,203.85,203.9,35436.0,199.2973,199.4634,199.2191,199.268,35436.0
2022-07-08 14:50:00,203.94,204.03,203.61,204.03,29889.0,199.3071,199.395,198.9846,199.395,29889.0
2022-07-08 15:00:00,204.02,204.1,203.64,203.66,25864.0,199.3852,199.4634,199.0139,199.0334,25864.0
2022-07-08 15:10:00,203.66,203.98,203.59,203.73,32463.0,199.0334,199.3462,198.965,199.1018,32463.0
2022-07-08 15:20:00,203.73,203.89,203.47,203.55,30342.0,199.1018,199.2582,198.8477,198.9259,30342.0
2022-07-08 15:30:00,203.56,203.71,203.31,203.63,48963.0,198.9357,199.0823,198.6914,199.0041,48963.0
2022-07-08 15:40:00,203.72,203.83,203.49,203.58,51900.0,199.0921,199.1996,198.8673,198.9552,51900.0
2022-07-08 15:50:00,203.54,204.04,203.35,203.57,137617.0,198.9161,199.4048,198.7305,198.9455,137617.0
2022-07-11 09:30:00,202.0,204.2,202.0,203.3,227245.0,197.4111,199.5612,197.4111,198.6816,227245.0
2022-07-11 09:40:00,203.29,203.92,203.04,203.17,112525.0,198.6718,199.2875,198.4275,198.5546,112525.0
2022-07-11 09:50:00,203.15,204.2,203.13,203.77,92762.0,198.535,199.5612,198.5155,199.1409,92762.0
2022-07-11 10:00:00,203.75,204.07,203.48,203.81,82266.0,199.1214,199.4341,198.8575,199.18,82266.0
2022-07-11 10:10:00,203.84,204.95,203.84,204.56,86942.0,199.2093,200.2941,199.2093,199.913,86942.0
2022-07-11 10:20:00,204.63,204.74,204.15,204.68,66672.0,199.9814,200.0889,199.5123,200.0302,66672.0
2022-07-11 10:30:00,204.67,205.45,204.67,205.06,119097.0,200.0205,200.7828,200.0205,200.4016,119097.0
2022-07-11 10:40:00,205.07,205.33,204.94,205.16,73036.0,200.4114,200.6655,200.2843,200.4993,73036.0
2022-07-11 10:50:00,205.19,205.34,204.74,204.83,47129.0,200.5287,200.6753,200.0889,200.1768,47129.0
2022-07-11 11:00:00,204.74,205.3,204.6,205.23,54418.0,200.0889,200.6362,199.9521,200.5678,54418.0
2022-07-11 11:10:00,205.19,205.4,205.06,205.07,44095.0,200.5287,200.7339,200.4016,200.4114,44095.0
2022-07-11 11:20:00,205.06,205.54,204.97,205.39,53901.0,200.4016,200.8707,200.3137,200.7241,53901.0
2022-07-11 11:30:00,205.36,205.65,205.23,205.46,43881.0,200.6948,200.9782,200.5678,200.7925,43881.0
2022-07-11 11:40:00,205.48,205.57,204.88,204.97,36601.0,200.8121,200.9,200.2257,200.3137,36601.0
2022-07-11 11:50:00,204.98,205.04,204.73,204.99,34161.0,200.3234,200.3821,200.0791,200.3332,34161.0
2022-07-11 12:00:00,205.03,205.18,204.87,204.95,40609.0,200.3723,200.5189,200.2159,200.2941,40609.0
2022-07-11 12:10:00,204.92,205.51,204.91,205.41,76999.0,200.2648,200.8414,200.255,200.7437,76999.0
2022-07-11 12:20:00,205.41,205.48,205.14,205.39,48836.0,200.7437,200.8121,200.4798,200.7241,48836.0
2022-07-11 12:30:00,205.39,205.49,205.22,205.43,43129.0,200.7241,200.8218,200.558,200.7632,43129.0
2022-07-11 12:40:00,205.45,205.64,205.26,205.37,52191.0,200.7828,200.9684,200.5971,200.7046,52191.0
2022-07-11 12:50:00,205.33,205.77,205.19,205.73,46064.0,200.6655,201.0955,200.5287,201.0564,46064.0
2022-07-11 13:00:00,205.74,206.19,205.5,206.17,50460.0,201.0662,201.5059,200.8316,201.4864,50460.0
2022-07-11 13:10:00,206.14,206.26,205.75,205.78,44168.0,201.4571,201.5744,201.0759,201.1053,44168.0
2022-07-11 13:20:00,205.77,206.17,205.73,206.13,33285.0,201.0955,201.4864,201.0564,201.4473,33285.0
2022-07-11 13:30:00,206.12,206.47,206.08,206.44,36099.0,201.4375,201.7796,201.3984,201.7503,36099.0
2022-07-11 13:40:00,206.45,206.67,206.31,206.54,61700.0,201.76,201.975,201.6232,201.848,61700.0
2022-07-11 13:50:00,206.54,206.74,206.44,206.44,50636.0,201.848,202.0435,201.7503,201.7503,50636.0
2022-07-11 14:00:00,206.45,206.46,205.97,206.0,44765.0,201.76,201.7698,201.2909,201.3203,44765.0
2022-07-11 14:10:00,205.98,206.1,205.76,206.08,50408.0,201.3007,201.418,201.0857,201.3984,50408.0
2022-07-11 14:20:00,206.07,206.28,206.04,206.04,63893.0,201.3887,201.5939,201.3594,201.3594,63893.0
2022-07-11 14:30:00,206.01,206.04,205.62,205.84,40286.0,201.33,201.3594,200.9489,201.1639,40286.0
2022-07-11 14:40:00,205.83,206.04,205.76,205.78,58065.0,201.1541,201.3594,201.0857,201.1053,58065.0
2022-07-11 14:50:00,205.79,205.79,205.47,205.47,39507.0,201.115,201.115,200.8023,200.8023,39507.0
2022-07-11 15:00:00,205.42,205.58,205.01,205.02,62106.0,200.7534,200.9098,200.3528,200.3625,62106.0
2022-07-11 15:10:00,205.03,205.15,204.82,205.03,99906.0,200.3723,200.4896,200.1671,200.3723,99906.0
2022-07-11 15:20:00,205.02,205.26,204.92,205.04,74801.0,200.3625,200.5971,200.2648,200.3821,74801.0
2022-07-11 15:30:00,205.05,205.09,204.87,205.05,118125.0,200.3918,200.4309,200.2159,200.3918,118125.0
2022-07-11 15:40:00,205.05,205.2,204.84,205.07,175242.0,200.3918,200.5384,200.1866,200.4114,175242.0
2022-07-11 15:50:00,205.06,205.18,204.78,205.17,307700.0,200.4016,200.5189,200.128,200.5091,307700.0
2022-07-12 09:30:00,203.25,207.89,202.76,207.77,261091.0,198.6327,203.1673,198.1539,203.0501,261091.0
2022-07-12 09:40:00,207.81,207.97,207.11,207.27,130157.0,203.0891,203.2455,202.405,202.5614,130157.0
2022-07-12 09:50:00,207.31,208.12,206.9,206.94,181889.0,202.6005,203.3921,202.1998,202.2389,181889.0
2022-07-12 10:00:00,206.8,206.8,205.3,205.6,135414.0,202.1021,202.1021,200.6362,200.9293,135414.0
2022-07-12 10:10:00,205.62,205.91,204.93,205.25,130411.0,200.9489,201.2323,200.2746,200.5873,130411.0
2022-07-12 10:20:00,205.34,205.45,204.71,205.09,110581.0,200.6753,200.7828,200.0596,200.4309,110581.0
2022-07-12 10:30:00,205.09,206.13,205.09,205.7,115041.0,200.4309,201.4473,200.4309,201.0271,115041.0
2022-07-12 10:40:00,205.71,206.05,205.32,205.9,75110.0,201.0368,201.3691,200.6557,201.2225,75110.0
2022-07-12 10:50:00,205.89,206.26,205.67,205.79,68713.0,201.2128,201.5744,200.9978,201.115,68713.0
2022-07-12 11:00:00,205.79,205.91,205.16,205.45,52165.0,201.115,201.2323,200.4993,200.7828,52165.0
2022-07-12 11:10:00,205.44,205.95,205.43,205.58,90828.0,200.773,201.2714,200.7632,200.9098,90828.0
2022-07-12 11:20:00,205.58,206.0,205.41,206.0,93125.0,200.9098,201.3203,200.7437,201.3203,93125.0
2022-07-12 11:30:00,206.08,206.27,205.61,205.76,60455.0,201.3984,201.5841,200.9391,201.0857,60455.0
2022-07-12 11:40:00,205.73,205.75,205.41,205.42,75287.0,201.0564,201.0759,200.7437,200.7534,75287.0
2022-07-12 11:50:00,205.44,205.53,205.33,205.34,62600.0,200.773,200.8609,200.6655,200.6753,62600.0
2022-07-12 12:00:00,205.33,205.44,205.16,205.16,129370.0,200.6655,200.773,200.4993,200.4993,129370.0
2022-07-12 12:10:00,205.15,205.43,204.98,205.17,86750.0,200.4896,200.7632,200.3234,200.5091,86750.0
2022-07-12 12:20:00,205.15,205.36,204.91,205.16,63093.0,200.4896,200.6948,200.255,200.4993,63093.0
2022-07-12 12:30:00,205.17,205.49,205.02,205.38,96827.0,200.5091,200.8218,200.3625,200.7143,96827.0
2022-07-12 12:40:00,205.39,206.05,205.31,205.95,124835.0,200.7241,201.3691,200.6459,201.2714,124835.0
2022-07-12 12:50:00,205.98,206.26,205.71,206.25,37247.0,201.3007,201.5744,201.0368,201.5646,37247.0
2022-07-12 13:00:00,206.25,206.49,205.96,206.1,58127.0,201.5646,201.7991,201.2812,201.418,58127.0
2022-07-12 13:10:00,206.08,206.33,205.93,206.21,37642.0,201.3984,201.6428,201.2519,201.5255,37642.0
2022-07-12 13:20:00,206.2,206.3,206.0,206.25,62814.0,201.5157,201.6134,201.3203,201.5646,62814.0
2022-07-12 13:30:00,206.28,206.47,206.1,206.1,32074.0,201.5939,201.7796,201.418,201.418,32074.0
2022-07-12 13:40:00,206.07,206.19,205.9,205.96,38621.0,201.3887,201.5059,201.2225,201.2812,38621.0
2022-07-12 13:50:00,205.95,206.65,205.87,206.64,37712.0,201.2714,201.9555,201.1932,201.9457,37712.0
2022-07-12 14:00:00,206.66,206.88,206.53,206.87,59816.0,201.9653,202.1803,201.8382,202.1705,59816.0
2022-07-12 14:10:00,206.89,207.14,206.72,206.75,79242.0,202.19,202.4344,202.0239,202.0532,79242.0
2022-07-12 14:20:00,206.72,206.92,206.58,206.78,62580.0,202.0239,202.2194,201.8871,202.0825,62580.0
2022-07-12 14:30:00,206.79,206.88,206.34,206.39,62627.0,202.0923,202.1803,201.6525,201.7014,62627.0
2022-07-12 14:40:00,206.42,206.53,206.29,206.52,37864.0,201.7307,201.8382,201.6037,201.8284,37864.0
2022-07-12 14:50:00,206.53,206.63,205.97,206.01,113332.0,201.8382,201.9359,201.2909,201.33,113332.0
2022-07-12 15:00:00,206.01,206.04,205.18,205.31,181745.0,201.33,201.3594,200.5189,200.6459,181745.0
2022-07-12 15:10:00,205.3,205.87,204.98,205.81,191183.0,200.6362,201.1932,200.3234,201.1346,191183.0
2022-07-12 15:20:00,205.79,205.84,205.09,205.09,231813.0,201.115,201.1639,200.4309,200.4309,231813.0
2022-07-12 15:30:00,205.09,205.35,204.4,204.71,247342.0,200.4309,200.685,199.7566,200.0596,247342.0
2022-07-12 15:40:00,204.71,205.16,204.58,204.93,219203.0,200.0596,200.4993,199.9325,200.2746,219203.0
2022-07-12 15:50:00,204.93,205.31,204.65,204.78,412584.0,200.2746,200.6459,200.0009,200.128,412584.0
2022-07-13 09:30:00,200.43,201.93,199.5,201.88,286710.0,195.8768,197.3427,194.9679,197.2939,286710.0
2022-07-13 09:40:00,201.9,201.9,200.49,201.49,74463.0,197.3134,197.3134,195.9354,196.9127,74463.0
2022-07-13 09:50:00,201.57,201.95,200.85,201.92,76698.0,196.9909,197.3623,196.2873,197.3329,76698.0
2022-07-13 10:00:00,201.87,202.66,201.15,201.83,84854.0,197.2841,198.0561,196.5804,197.245,84854.0
2022-07-13 10:10:00,201.76,202.26,201.1,201.17,46293.0,197.1766,197.6652,196.5316,196.6,46293.0
2022-07-13 10:20:00,201.13,201.62,200.73,201.52,60452.0,196.5609,197.0398,196.17,196.942,60452.0
2022-07-13 10:30:00,201.5,202.81,201.5,202.78,52439.0,196.9225,198.2027,196.9225,198.1734,52439.0
2022-07-13 10:40:00,202.67,204.27,202.64,204.05,90100.0,198.0659,199.6296,198.0366,199.4146,90100.0
2022-07-13 10:50:00,204.09,204.31,203.25,203.53,46690.0,199.4537,199.6687,198.6327,198.9064,46690.0
2022-07-13 11:00:00,203.54,204.72,203.41,204.15,56201.0,198.9161,200.0693,198.7891,199.5123,56201.0
2022-07-13 11:10:00,204.13,204.51,204.12,204.43,35712.0,199.4927,199.8641,199.483,199.7859,35712.0
2022-07-13 11:20:00,204.44,204.69,204.0,204.15,48740.0,199.7957,200.04,199.3657,199.5123,48740.0
2022-07-13 11:30:00,204.14,204.47,204.0,204.04,30043.0,199.5025,199.825,199.3657,199.4048,30043.0
2022-07-13 11:40:00,204.01,204.17,203.68,204.01,31011.0,199.3755,199.5318,199.053,199.3755,31011.0
2022-07-13 11:50:00,203.99,204.6,203.98,204.28,41944.0,199.3559,199.9521,199.3462,199.6393,41944.0
2022-07-13 12:00:00,204.25,204.83,204.19,204.73,37121.0,199.61,200.1768,199.5514,200.0791,37121.0
2022-07-13 12:10:00,204.67,204.68,203.78,203.99,29948.0,200.0205,200.0302,199.1507,199.3559,29948.0
2022-07-13 12:20:00,203.99,204.65,203.93,204.62,22513.0,199.3559,200.0009,199.2973,199.9716,22513.0
2022-07-13 12:30:00,204.62,204.93,204.43,204.92,23390.0,199.9716,200.2746,199.7859,200.2648,23390.0
2022-07-13 12:40:00,204.89,204.91,204.51,204.66,24275.0,200.2355,200.255,199.8641,200.0107,24275.0
2022-07-13 12:50:00,204.62,204.94,204.51,204.91,22628.0,199.9716,200.2843,199.8641,200.255,22628.0
2022-07-13 13:00:00,204.94,205.57,204.77,205.03,38009.0,200.2843,200.9,200.1182,200.3723,38009.0
2022-07-13 13:10:00,205.03,205.15,204.25,204.41,31042.0,200.3723,200.4896,199.61,199.7664,31042.0
2022-07-13 13:20:00,204.44,204.68,204.37,204.67,23742.0,199.7957,200.0302,199.7273,200.0205,23742.0
2022-07-13 13:30:00,204.65,204.71,204.3,204.39,24134.0,200.0009,200.0596,199.6589,199.7468,24134.0
2022-07-13 13:40:00,204.39,204.94,204.38,204.87,31193.0,199.7468,200.2843,199.7371,200.2159,31193.0
2022-07-13 13:50:00,204.91,205.02,204.5,204.8,31372.0,200.255,200.3625,199.8543,200.1475,31372.0
2022-07-13 14:00:00,204.76,204.76,203.53,203.85,46525.0,200.1084,200.1084,198.9064,199.2191,46525.0
2022-07-13 14:10:00,203.9,204.19,203.75,204.08,26871.0,199.268,199.5514,199.1214,199.4439,26871.0
2022-07-13 14:20:00,204.04,204.43,203.81,204.36,61462.0,199.4048,199.7859,199.18,199.7175,61462.0
2022-07-13 14:30:00,204.45,204.96,204.45,204.95,29213.0,199.8055,200.3039,199.8055,200.2941,29213.0
2022-07-13 14:40:00,204.98,205.03,204.65,204.65,31644.0,200.3234,200.3723,200.0009,200.0009,31644.0
2022-07-13 14:50:00,204.7,205.11,204.32,205.11,25653.0,200.0498,200.4505,199.6784,200.4505,25653.0
2022-07-13 15:00:00,205.07,205.13,204.38,204.57,28420.0,200.4114,200.47,199.7371,199.9227,28420.0
2022-07-13 15:10:00,204.59,205.32,204.56,205.29,35609.0,199.9423,200.6557,199.913,200.6264,35609.0
2022-07-13 15:20:00,205.28,205.37,204.99,205.09,43550.0,200.6166,200.7046,200.3332,200.4309,43550.0
2022-07-13 15:30:00,205.11,205.19,204.48,204.96,75364.0,200.4505,200.5287,199.8348,200.3039,75364.0
2022-07-13 15:40:00,204.92,204.92,204.35,204.52,74596.0,200.2648,200.2648,199.7077,199.8739,74596.0
2022-07-13 15:50:00,204.53,204.66,204.07,204.15,384630.0,199.8837,200.0107,199.4341,199.5123,384630.0
2022-07-14 09:30:00,200.0,201.82,199.3,199.44,272976.0,195.4566,197.2352,194.7725,194.9093,272976.0
2022-07-14 09:40:00,199.46,199.68,198.25,199.49,178522.0,194.9288,195.1438,193.7463,194.9582,178522.0
2022-07-14 09:50:00,199.55,200.33,199.0,199.4,82095.0,195.0168,195.7791,194.4793,194.8702,82095.0
2022-07-14 10:00:00,199.4,199.61,197.98,198.58,105559.0,194.8702,195.0754,193.4825,194.0688,105559.0
2022-07-14 10:10:00,198.51,199.27,198.47,198.58,94681.0,194.0004,194.7431,193.9613,194.0688,94681.0
2022-07-14 10:20:00,198.63,199.3,198.61,199.3,64787.0,194.1177,194.7725,194.0981,194.7725,64787.0
2022-07-14 10:30:00,199.25,199.69,198.84,199.04,64719.0,194.7236,195.1536,194.3229,194.5184,64719.0
2022-07-14 10:40:00,199.03,199.68,199.0,199.65,80338.0,194.5086,195.1438,194.4793,195.1145,80338.0
2022-07-14 10:50:00,199.64,200.41,199.4,200.21,64411.0,195.1047,195.8573,194.8702,195.6618,64411.0
2022-07-14 11:00:00,200.25,201.25,200.25,201.22,61407.0,195.7009,196.6782,195.7009,196.6488,61407.0
2022-07-14 11:10:00,201.19,201.83,200.97,201.75,47451.0,196.6195,197.245,196.4045,197.1668,47451.0
2022-07-14 11:20:00,201.74,201.94,201.59,201.88,49456.0,197.157,197.3525,197.0104,197.2939,49456.0
2022-07-14 11:30:00,201.93,202.48,201.9,202.35,77811.0,197.3427,197.8802,197.3134,197.7532,77811.0
2022-07-14 11:40:00,202.34,203.36,202.34,203.12,110404.0,197.7434,198.7402,197.7434,198.5057,110404.0
2022-07-14 11:50:00,203.1,203.59,202.99,203.35,104751.0,198.4861,198.965,198.3786,198.7305,104751.0
2022-07-14 12:00:00,203.43,203.68,202.87,203.05,80856.0,198.8086,199.053,198.2614,198.4373,80856.0
2022-07-14 12:10:00,203.08,203.59,202.87,203.59,49908.0,198.4666,198.965,198.2614,198.965,49908.0
2022-07-14 12:20:00,203.6,203.8,203.13,203.18,109065.0,198.9748,199.1702,198.5155,198.5643,109065.0
2022-07-14 12:30:00,203.2,203.59,203.17,203.5,79190.0,198.5839,198.965,198.5546,198.8771,79190.0
2022-07-14 12:40:00,203.5,203.56,202.48,202.51,60535.0,198.8771,198.9357,197.8802,197.9095,60535.0
2022-07-14 12:50:00,202.51,203.22,202.47,203.22,44343.0,197.9095,198.6034,197.8705,198.6034,44343.0
2022-07-14 13:00:00,203.24,203.27,202.83,202.96,42531.0,198.623,198.6523,198.2223,198.3493,42531.0
2022-07-14 13:10:00,202.89,203.72,202.84,203.55,40061.0,198.2809,199.0921,198.232,198.9259,40061.0
2022-07-14 13:20:00,203.6,203.92,203.51,203.88,30855.0,198.9748,199.2875,198.8868,199.2484,30855.0
2022-07-14 13:30:00,203.85,203.94,203.48,203.91,43557.0,199.2191,199.3071,198.8575,199.2777,43557.0
2022-07-14 13:40:00,203.92,204.11,203.85,204.01,47946.0,199.2875,199.4732,199.2191,199.3755,47946.0
2022-07-14 13:50:00,204.0,204.18,203.65,204.04,54918.0,199.3657,199.5416,199.0236,199.4048,54918.0
2022-07-14 14:00:00,204.03,204.55,203.96,204.5,48281.0,199.395,199.9032,199.3266,199.8543,48281.0
2022-07-14 14:10:00,204.5,205.02,204.34,204.92,74013.0,199.8543,200.3625,199.698,200.2648,74013.0
2022-07-14 14:20:00,204.95,205.53,204.95,205.46,56553.0,200.2941,200.8609,200.2941,200.7925,56553.0
2022-07-14 14:30:00,205.53,205.79,205.26,205.76,34058.0,200.8609,201.115,200.5971,201.0857,34058.0
2022-07-14 14:40:00,205.71,205.72,205.18,205.48,38564.0,201.0368,201.0466,200.5189,200.8121,38564.0
2022-07-14 14:50:00,205.51,205.63,205.17,205.45,35547.0,200.8414,200.9587,200.5091,200.7828,35547.0
2022-07-14 15:00:00,205.46,205.6,205.04,205.2,44735.0,200.7925,200.9293,200.3821,200.5384,44735.0
2022-07-14 15:10:00,205.2,205.56,205.13,205.32,43229.0,200.5384,200.8903,200.47,200.6557,43229.0
2022-07-14 15:20:00,205.34,205.67,205.31,205.56,42692.0,200.6753,200.9978,200.6459,200.8903,42692.0
2022-07-14 15:30:00,205.55,205.59,205.03,205.1,88628.0,200.8805,200.9196,200.3723,200.4407,88628.0
2022-07-14 15:40:00,205.09,205.32,204.96,205.08,130715.0,200.4309,200.6557,200.3039,200.4212,130715.0
2022-07-14 15:50:00,205.1,206.08,205.1,205.93,424611.0,200.4407,201.3984,200.4407,201.2519,424611.0
2022-07-15 09:30:00,209.37,211.71,209.26,210.34,583820.0,204.6137,206.9005,204.5062,205.5617,583820.0
2022-07-15 09:40:00,210.42,210.47,208.51,209.04,158151.0,205.6399,205.6887,203.7732,204.2912,158151.0
2022-07-15 09:50:00,208.94,209.25,207.18,208.89,163900.0,204.1935,204.4964,202.4735,204.1446,163900.0
2022-07-15 10:00:00,209.04,210.31,208.98,209.34,94960.0,204.2912,205.5324,204.2326,204.5844,94960.0
2022-07-15 10:10:00,209.35,209.92,208.9,209.76,61478.0,204.5942,205.1512,204.1544,204.9948,61478.0
2022-07-15 10:20:00,209.8,210.12,208.97,210.03,101680.0,205.0339,205.3467,204.2228,205.2587,101680.0
2022-07-15 10:30:00,210.05,210.4,209.97,210.27,73441.0,205.2783,205.6203,205.2001,205.4933,73441.0
2022-07-15 10:40:00,210.27,210.58,209.74,210.15,82311.0,205.4933,205.7962,204.9753,205.376,82311.0
2022-07-15 10:50:00,210.13,210.46,209.93,210.38,79167.0,205.3564,205.6789,205.161,205.6008,79167.0
2022-07-15 11:00:00,210.38,211.07,210.24,211.04,75478.0,205.6008,206.2751,205.4639,206.2458,75478.0
2022-07-15 11:10:00,211.03,211.1,210.47,210.59,76422.0,206.236,206.3044,205.6887,205.806,76422.0
2022-07-15 11:20:00,210.62,210.67,209.83,209.97,92712.0,205.8353,205.8842,205.0633,205.2001,92712.0
2022-07-15 11:30:00,209.96,209.96,209.48,209.83,54372.0,205.1903,205.1903,204.7212,205.0633,54372.0
2022-07-15 11:40:00,209.78,210.11,209.72,209.84,57562.0,205.0144,205.3369,204.9558,205.073,57562.0
2022-07-15 11:50:00,209.84,209.89,209.19,209.19,63422.0,205.073,205.1219,204.4378,204.4378,63422.0
2022-07-15 12:00:00,209.18,209.53,209.14,209.27,52827.0,204.428,204.7701,204.3889,204.516,52827.0
2022-07-15 12:10:00,209.27,209.78,209.25,209.75,37930.0,204.516,205.0144,204.4964,204.9851,37930.0
2022-07-15 12:20:00,209.72,209.97,209.69,209.84,49984.0,204.9558,205.2001,204.9264,205.073,49984.0
2022-07-15 12:30:00,209.86,209.93,209.53,209.8,66220.0,205.0926,205.161,204.7701,205.0339,66220.0
2022-07-15 12:40:00,209.76,209.95,209.64,209.89,41389.0,204.9948,205.1805,204.8776,205.1219,41389.0
2022-07-15 12:50:00,209.9,209.93,209.17,209.5,44332.0,205.1317,205.161,204.4182,204.7408,44332.0
2022-07-15 13:00:00,209.48,209.68,209.34,209.67,46122.0,204.7212,204.9167,204.5844,204.9069,46122.0
2022-07-15 13:10:00,209.65,209.71,209.42,209.49,31621.0,204.8873,204.946,204.6626,204.731,31621.0
2022-07-15 13:20:00,209.49,209.72,209.25,209.72,48841.0,204.731,204.9558,204.4964,204.9558,48841.0
2022-07-15 13:30:00,209.7,209.92,209.66,209.83,33860.0,204.9362,205.1512,204.8971,205.0633,33860.0
2022-07-15 13:40:00,209.86,209.95,209.75,209.87,25015.0,205.0926,205.1805,204.9851,205.1023,25015.0
2022-07-15 13:50:00,209.81,209.87,209.63,209.77,29171.0,205.0437,205.1023,204.8678,205.0046,29171.0
2022-07-15 14:00:00,209.77,209.88,209.54,209.78,43600.0,205.0046,205.1121,204.7798,205.0144,43600.0
2022-07-15 14:10:00,209.81,209.93,209.55,209.55,53326.0,205.0437,205.161,204.7896,204.7896,53326.0
2022-07-15 14:20:00,209.55,209.73,209.42,209.71,52532.0,204.7896,204.9655,204.6626,204.946,52532.0
2022-07-15 14:30:00,209.68,209.83,209.6,209.81,33692.0,204.9167,205.0633,204.8385,205.0437,33692.0
2022-07-15 14:40:00,209.82,209.87,209.73,209.8,26872.0,205.0535,205.1023,204.9655,205.0339,26872.0
2022-07-15 14:50:00,209.78,209.85,209.48,209.57,39608.0,205.0144,205.0828,204.7212,204.8092,39608.0
2022-07-15 15:00:00,209.55,209.7,209.45,209.6,43281.0,204.7896,204.9362,204.6919,204.8385,43281.0
2022-07-15 15:10:00,209.61,209.8,209.5,209.55,87722.0,204.8483,205.0339,204.7408,204.7896,87722.0
2022-07-15 15:20:00,209.58,209.66,209.07,209.19,55835.0,204.8189,204.8971,204.3205,204.4378,55835.0
2022-07-15 15:30:00,209.19,209.28,208.79,208.99,101819.0,204.4378,204.5257,204.0469,204.2423,101819.0
2022-07-15 15:40:00,208.98,209.47,208.93,209.17,94695.0,204.2326,204.7114,204.1837,204.4182,94695.0
2022-07-15 15:50:00,209.01,210.23,208.97,209.98,454231.0,204.2619,205.4542,204.2228,205.2098,454231.0
2022-07-18 09:30:00,211.5,212.91,211.11,211.21,272365.0,206.6953,208.0733,206.3142,206.4119,272365.0
2022-07-18 09:40:00,211.08,211.83,210.87,211.31,77750.0,206.2849,207.0178,206.0796,206.5096,77750.0
2022-07-18 09:50:00,211.35,211.84,210.8,210.92,75708.0,206.5487,207.0276,206.0112,206.1285,75708.0
2022-07-18 10:00:00,210.93,211.16,210.5,211.04,51030.0,206.1383,206.363,205.718,206.2458,51030.0
2022-07-18 10:10:00,211.05,211.05,210.36,210.92,38604.0,206.2555,206.2555,205.5812,206.1285,38604.0
2022-07-18 10:20:00,210.91,211.11,210.63,210.94,42698.0,206.1187,206.3142,205.8451,206.148,42698.0
2022-07-18 10:30:00,210.96,211.16,210.33,210.56,49869.0,206.1676,206.363,205.5519,205.7767,49869.0
2022-07-18 10:40:00,210.59,210.77,209.72,210.03,45393.0,205.806,205.9819,204.9558,205.2587,45393.0
2022-07-18 10:50:00,210.04,210.73,210.04,210.65,60630.0,205.2685,205.9428,205.2685,205.8646,60630.0
2022-07-18 11:00:00,210.68,210.77,210.0,210.07,46188.0,205.8939,205.9819,205.2294,205.2978,46188.0
2022-07-18 11:10:00,210.08,210.16,209.73,209.98,61198.0,205.3076,205.3858,204.9655,205.2098,61198.0
2022-07-18 11:20:00,209.99,210.38,209.94,210.28,73571.0,205.2196,205.6008,205.1708,205.503,73571.0
2022-07-18 11:30:00,210.27,210.27,209.94,210.18,65347.0,205.4933,205.4933,205.1708,205.4053,65347.0
2022-07-18 11:40:00,210.18,210.67,210.16,210.65,47939.0,205.4053,205.8842,205.3858,205.8646,47939.0
2022-07-18 11:50:00,210.67,211.03,210.58,210.88,78496.0,205.8842,206.236,205.7962,206.0894,78496.0
2022-07-18 12:00:00,210.92,211.04,210.8,210.96,45904.0,206.1285,206.2458,206.0112,206.1676,45904.0
2022-07-18 12:10:00,210.96,211.27,210.69,210.73,31084.0,206.1676,206.4705,205.9037,205.9428,31084.0
2022-07-18 12:20:00,210.71,210.99,210.64,210.75,33535.0,205.9233,206.1969,205.8549,205.9624,33535.0
2022-07-18 12:30:00,210.74,210.99,210.73,210.87,16949.0,205.9526,206.1969,205.9428,206.0796,16949.0
2022-07-18 12:40:00,210.83,210.92,210.6,210.62,17289.0,206.0405,206.1285,205.8158,205.8353,17289.0
2022-07-18 12:50:00,210.59,210.6,210.27,210.38,25113.0,205.806,205.8158,205.4933,205.6008,25113.0
2022-07-18 13:00:00,210.35,210.56,210.34,210.4,32709.0,205.5714,205.7767,205.5617,205.6203,32709.0
2022-07-18 13:10:00,210.3,210.32,209.95,210.0,20665.0,205.5226,205.5421,205.1805,205.2294,20665.0
2022-07-18 13:20:00,210.01,210.4,209.92,210.33,32157.0,205.2392,205.6203,205.1512,205.5519,32157.0
2022-07-18 13:30:00,210.32,210.32,209.66,209.83,27506.0,205.5421,205.5421,204.8971,205.0633,27506.0
2022-07-18 13:40:00,209.83,209.92,209.57,209.64,30297.0,205.0633,205.1512,204.8092,204.8776,30297.0
2022-07-18 13:50:00,209.61,209.76,208.92,209.01,48869.0,204.8483,204.9948,204.1739,204.2619,48869.0
2022-07-18 14:00:00,208.95,209.12,208.82,208.95,66921.0,204.2032,204.3694,204.0762,204.2032,66921.0
2022-07-18 14:10:00,208.92,209.12,208.73,208.81,67383.0,204.1739,204.3694,203.9882,204.0664,67383.0
2022-07-18 14:20:00,208.81,208.86,208.33,208.34,68919.0,204.0664,204.1153,203.5973,203.6071,68919.0
2022-07-18 14:30:00,208.34,208.7,208.22,208.62,67976.0,203.6071,203.9589,203.4898,203.8807,67976.0
2022-07-18 14:40:00,208.58,208.67,208.02,208.05,40779.0,203.8417,203.9296,203.2944,203.3237,40779.0
2022-07-18 14:50:00,208.07,208.1,207.6,207.7,59617.0,203.3432,203.3726,202.8839,202.9816,59617.0
2022-07-18 15:00:00,207.67,208.06,207.54,208.0,52416.0,202.9523,203.3335,202.8253,203.2748,52416.0
2022-07-18 15:10:00,207.97,208.13,207.56,208.04,53684.0,203.2455,203.4019,202.8448,203.3139,53684.0
2022-07-18 15:20:00,208.11,208.26,207.68,207.68,39766.0,203.3823,203.5289,202.9621,202.9621,39766.0
2022-07-18 15:30:00,207.74,207.74,206.84,206.96,97051.0,203.0207,203.0207,202.1412,202.2585,97051.0
2022-07-18 15:40:00,206.95,207.27,206.64,206.74,97343.0,202.2487,202.5614,201.9457,202.0435,97343.0
2022-07-18 15:50:00,206.67,207.42,206.65,207.11,351944.0,201.975,202.708,201.9555,202.405,351944.0
2022-07-19 09:30:00,208.22,209.33,208.22,208.63,214876.0,203.4898,204.5746,203.4898,203.8905,214876.0
2022-07-19 09:40:00,208.66,208.79,208.06,208.13,138992.0,203.9198,204.0469,203.3335,203.4019,138992.0
2022-07-19 09:50:00,208.12,208.68,207.9,208.62,81666.0,203.3921,203.9394,203.1771,203.8807,81666.0
2022-07-19 10:00:00,208.63,208.92,208.29,208.73,75866.0,203.8905,204.1739,203.5582,203.9882,75866.0
2022-07-19 10:10:00,208.79,209.63,208.55,209.44,83951.0,204.0469,204.8678,203.8123,204.6821,83951.0
2022-07-19 10:20:00,209.4,210.1,209.4,210.02,73482.0,204.643,205.3271,204.643,205.2489,73482.0
2022-07-19 10:30:00,210.09,210.34,209.89,210.32,56727.0,205.3173,205.5617,205.1219,205.5421,56727.0
2022-07-19 10:40:00,210.34,210.5,210.14,210.49,75186.0,205.5617,205.718,205.3662,205.7083,75186.0
2022-07-19 10:50:00,210.53,210.7,210.16,210.28,68709.0,205.7474,205.9135,205.3858,205.503,68709.0
2022-07-19 11:00:00,210.28,210.92,210.28,210.86,74458.0,205.503,206.1285,205.503,206.0699,74458.0
2022-07-19 11:10:00,210.86,210.89,210.31,210.43,59039.0,206.0699,206.0992,205.5324,205.6496,59039.0
2022-07-19 11:20:00,210.44,210.75,210.28,210.75,57227.0,205.6594,205.9624,205.503,205.9624,57227.0
2022-07-19 11:30:00,210.73,211.06,210.65,210.79,49302.0,205.9428,206.2653,205.8646,206.0014,49302.0
2022-07-19 11:40:00,210.78,211.16,210.6,211.03,40701.0,205.9917,206.363,205.8158,206.236,40701.0
2022-07-19 11:50:00,211.04,211.53,211.03,211.53,38882.0,206.2458,206.7246,206.236,206.7246,38882.0
2022-07-19 12:00:00,211.56,211.68,211.29,211.54,79573.0,206.754,206.8712,206.4901,206.7344,79573.0
2022-07-19 12:10:00,211.5,211.9,211.5,211.89,49666.0,206.6953,207.0862,206.6953,207.0765,49666.0
2022-07-19 12:20:00,211.87,212.48,211.86,212.35,50205.0,207.0569,207.6531,207.0471,207.526,50205.0
2022-07-19 12:30:00,212.37,212.71,212.31,212.6,50682.0,207.5456,207.8778,207.4869,207.7703,50682.0
2022-07-19 12:40:00,212.6,212.78,212.55,212.66,41336.0,207.7703,207.9462,207.7215,207.829,41336.0
2022-07-19 12:50:00,212.65,212.81,212.61,212.8,55184.0,207.8192,207.9756,207.7801,207.9658,55184.0
2022-07-19 13:00:00,212.78,212.8,212.49,212.5,35774.0,207.9462,207.9658,207.6628,207.6726,35774.0
2022-07-19 13:10:00,212.51,212.61,212.22,212.31,42599.0,207.6824,207.7801,207.399,207.4869,42599.0
2022-07-19 13:20:00,212.28,212.85,212.22,212.84,42128.0,207.4576,208.0146,207.399,208.0049,42128.0
2022-07-19 13:30:00,212.86,213.43,212.73,213.38,76551.0,208.0244,208.5815,207.8974,208.5326,76551.0
2022-07-19 13:40:00,213.38,213.69,213.24,213.59,71832.0,208.5326,208.8356,208.3958,208.7378,71832.0
2022-07-19 13:50:00,213.55,213.98,213.42,213.91,72999.0,208.6987,209.119,208.5717,209.0506,72999.0
2022-07-19 14:00:00,213.91,214.11,213.87,214.02,49980.0,209.0506,209.246,209.0115,209.1581,49980.0
2022-07-19 14:10:00,214.0,214.0,213.52,213.68,47873.0,209.1385,209.1385,208.6694,208.8258,47873.0
2022-07-19 14:20:00,213.67,213.73,213.35,213.35,29198.0,208.816,208.8747,208.5033,208.5033,29198.0
2022-07-19 14:30:00,213.42,213.52,213.12,213.12,30935.0,208.5717,208.6694,208.2785,208.2785,30935.0
2022-07-19 14:40:00,213.15,213.4,213.03,213.18,37295.0,208.3078,208.5522,208.1906,208.3372,37295.0
2022-07-19 14:50:00,213.18,213.42,213.03,213.36,114866.0,208.3372,208.5717,208.1906,208.5131,114866.0
2022-07-19 15:00:00,213.39,213.59,213.17,213.55,37035.0,208.5424,208.7378,208.3274,208.6987,37035.0
2022-07-19 15:10:00,213.52,213.53,213.27,213.41,54294.0,208.6694,208.6792,208.4251,208.5619,54294.0
2022-07-19 15:20:00,213.42,213.6,213.14,213.5,79790.0,208.5717,208.7476,208.2981,208.6499,79790.0
2022-07-19 15:30:00,213.5,213.58,213.21,213.46,61043.0,208.6499,208.7281,208.3665,208.6108,61043.0
2022-07-19 15:40:00,213.46,213.9,213.43,213.69,107768.0,208.6108,209.0408,208.5815,208.8356,107768.0
2022-07-19 15:50:00,213.71,213.92,213.29,213.36,326202.0,208.8551,209.0603,208.4447,208.5131,326202.0
2022-07-20 09:30:00,212.0,212.92,211.21,211.87,244230.0,207.184,208.0831,206.4119,207.0569,244230.0
2022-07-20 09:40:00,211.77,212.22,211.26,211.75,106760.0,206.9592,207.399,206.4608,206.9396,106760.0
2022-07-20 09:50:00,211.72,211.97,211.39,211.57,59402.0,206.9103,207.1546,206.5878,206.7637,59402.0
2022-07-20 10:00:00,211.57,212.29,211.4,212.28,109127.0,206.7637,207.4674,206.5976,207.4576,109127.0
2022-07-20 10:10:00,212.3,212.3,211.61,211.61,58794.0,207.4771,207.4771,206.8028,206.8028,58794.0
2022-07-20 10:20:00,211.6,212.58,211.56,212.3,51446.0,206.793,207.7508,206.754,207.4771,51446.0
2022-07-20 10:30:00,212.31,212.66,212.02,212.26,67753.0,207.4869,207.829,207.2035,207.4381,67753.0
2022-07-20 10:40:00,212.22,212.41,211.86,212.33,73247.0,207.399,207.5846,207.0471,207.5065,73247.0
2022-07-20 10:50:00,212.38,213.47,212.3,213.47,85033.0,207.5553,208.6206,207.4771,208.6206,85033.0
2022-07-20 11:00:00,213.49,213.6,213.09,213.54,59953.0,208.6401,208.7476,208.2492,208.689,59953.0
2022-07-20 11:10:00,213.52,213.68,213.1,213.16,53213.0,208.6694,208.8258,208.259,208.3176,53213.0
2022-07-20 11:20:00,213.15,213.2,212.6,213.11,35851.0,208.3078,208.3567,207.7703,208.2687,35851.0
2022-07-20 11:30:00,213.1,213.21,212.72,212.99,33032.0,208.259,208.3665,207.8876,208.1515,33032.0
2022-07-20 11:40:00,212.96,213.37,212.95,213.25,49834.0,208.1221,208.5228,208.1124,208.4056,49834.0
2022-07-20 11:50:00,213.28,213.67,213.27,213.55,28966.0,208.4349,208.816,208.4251,208.6987,28966.0
2022-07-20 12:00:00,213.53,213.94,213.48,213.77,36214.0,208.6792,209.0799,208.6303,208.9137,36214.0
2022-07-20 12:10:00,213.82,213.97,213.63,213.9,37746.0,208.9626,209.1092,208.7769,209.0408,37746.0
2022-07-20 12:20:00,213.9,214.13,213.57,213.58,50940.0,209.0408,209.2656,208.7183,208.7281,50940.0
2022-07-20 12:30:00,213.62,213.88,213.49,213.61,38083.0,208.7672,209.0213,208.6401,208.7574,38083.0
2022-07-20 12:40:00,213.61,213.63,212.04,212.05,62761.0,208.7574,208.7769,207.223,207.2328,62761.0
2022-07-20 12:50:00,212.05,213.0,212.01,212.92,42733.0,207.2328,208.1612,207.1937,208.0831,42733.0
2022-07-20 13:00:00,212.91,212.99,211.65,211.92,67706.0,208.0733,208.1515,206.8419,207.1058,67706.0
2022-07-20 13:10:00,211.88,212.31,211.56,212.2,45082.0,207.0667,207.4869,206.754,207.3794,45082.0
2022-07-20 13:20:00,212.2,212.62,211.95,212.62,30514.0,207.3794,207.7899,207.1351,207.7899,30514.0
2022-07-20 13:30:00,212.61,213.0,212.39,212.68,69574.0,207.7801,208.1612,207.5651,207.8485,69574.0
2022-07-20 13:40:00,212.68,212.85,212.16,212.2,32954.0,207.8485,208.0146,207.3403,207.3794,32954.0
2022-07-20 13:50:00,212.22,212.37,211.83,211.85,65238.0,207.399,207.5456,207.0178,207.0374,65238.0
2022-07-20 14:00:00,211.84,212.5,211.84,212.48,73594.0,207.0276,207.6726,207.0276,207.6531,73594.0
2022-07-20 14:10:00,212.48,212.91,212.44,212.91,57595.0,207.6531,208.0733,207.614,208.0733,57595.0
2022-07-20 14:20:00,212.93,213.51,212.87,213.35,35136.0,208.0928,208.6597,208.0342,208.5033,35136.0
2022-07-20 14:30:00,213.38,213.58,213.11,213.57,57125.0,208.5326,208.7281,208.2687,208.7183,57125.0
2022-07-20 14:40:00,213.58,213.63,213.22,213.51,28877.0,208.7281,208.7769,208.3762,208.6597,28877.0
2022-07-20 14:50:00,213.51,213.55,212.65,213.32,41218.0,208.6597,208.6987,207.8192,208.474,41218.0
2022-07-20 15:00:00,213.3,213.86,213.23,213.72,46482.0,208.4544,209.0017,208.386,208.8649,46482.0
2022-07-20 15:10:00,213.75,213.84,213.47,213.6,46536.0,208.8942,208.9822,208.6206,208.7476,46536.0
2022-07-20 15:20:00,213.63,213.8,213.52,213.61,59816.0,208.7769,208.9431,208.6694,208.7574,59816.0
2022-07-20 15:30:00,213.64,213.64,212.98,213.09,87128.0,208.7867,208.7867,208.1417,208.2492,87128.0
2022-07-20 15:40:00,213.09,213.62,212.97,213.26,95353.0,208.2492,208.7672,208.1319,208.4153,95353.0
2022-07-20 15:50:00,213.27,213.64,212.98,213.36,252115.0,208.4251,208.7867,208.1417,208.5131,252115.0
2022-07-21 09:30:00,213.15,215.42,212.73,215.28,266762.0,208.3078,210.5263,207.8974,210.3894,266762.0
2022-07-21 09:40:00,215.23,216.47,214.9,216.43,106174.0,210.3406,211.5524,210.0181,211.5133,106174.0
2022-07-21 09:50:00,216.5,216.9,216.02,216.04,145996.0,211.5817,211.9726,211.1126,211.1322,145996.0
2022-07-21 10:00:00,216.08,216.53,214.11,214.32,76943.0,211.1713,211.611,209.246,209.4513,76943.0
2022-07-21 10:10:00,214.33,214.46,213.61,214.16,111693.0,209.461,209.5881,208.7574,209.2949,111693.0
2022-07-21 10:20:00,214.24,214.31,212.83,213.31,54768.0,209.3731,209.4415,207.9951,208.4642,54768.0
2022-07-21 10:30:00,213.18,214.31,213.08,214.12,47655.0,208.3372,209.4415,208.2394,209.2558,47655.0
2022-07-21 10:40:00,214.18,214.53,213.94,214.27,80197.0,209.3144,209.6565,209.0799,209.4024,80197.0
2022-07-21 10:50:00,214.33,215.02,214.33,214.93,86326.0,209.461,210.1354,209.461,210.0474,86326.0
2022-07-21 11:00:00,214.92,214.94,214.46,214.85,58805.0,210.0376,210.0572,209.5881,209.9692,58805.0
2022-07-21 11:10:00,214.85,214.97,214.13,214.47,40584.0,209.9692,210.0865,209.2656,209.5978,40584.0
2022-07-21 11:20:00,214.47,214.67,214.0,214.63,47441.0,209.5978,209.7933,209.1385,209.7542,47441.0
2022-07-21 11:30:00,214.64,215.65,214.55,215.36,73583.0,209.764,210.751,209.676,210.4676,73583.0
2022-07-21 11:40:00,215.39,215.52,214.91,214.91,31312.0,210.4969,210.624,210.0279,210.0279,31312.0
2022-07-21 11:50:00,214.93,215.39,214.79,215.32,29700.0,210.0474,210.4969,209.9106,210.4285,29700.0
2022-07-21 12:00:00,215.22,215.91,215.03,215.87,36605.0,210.3308,211.0051,210.1451,210.966,36605.0
2022-07-21 12:10:00,215.85,215.97,215.41,215.72,66233.0,210.9465,211.0638,210.5165,210.8195,66233.0
2022-07-21 12:20:00,215.71,216.24,215.56,216.18,55147.0,210.8097,211.3276,210.6631,211.269,55147.0
2022-07-21 12:30:00,216.2,216.46,216.16,216.32,37326.0,211.2885,211.5426,211.2495,211.4058,37326.0
2022-07-21 12:40:00,216.29,216.42,215.71,215.8,36146.0,211.3765,211.5035,210.8097,210.8976,36146.0
2022-07-21 12:50:00,215.8,215.93,215.52,215.6,66797.0,210.8976,211.0247,210.624,210.7022,66797.0
2022-07-21 13:00:00,215.62,216.05,215.44,215.94,59743.0,210.7217,211.142,210.5458,211.0345,59743.0
2022-07-21 13:10:00,215.99,216.12,215.75,215.94,31781.0,211.0833,211.2104,210.8488,211.0345,31781.0
2022-07-21 13:20:00,215.94,215.94,215.3,215.5,37527.0,211.0345,211.0345,210.409,210.6044,37527.0
2022-07-21 13:30:00,215.45,215.56,214.97,215.53,34778.0,210.5556,210.6631,210.0865,210.6338,34778.0
2022-07-21 13:40:00,215.52,215.61,215.15,215.22,28965.0,210.624,210.7119,210.2624,210.3308,28965.0
2022-07-21 13:50:00,215.21,215.45,214.87,215.41,29176.0,210.321,210.5556,209.9888,210.5165,29176.0
2022-07-21 14:00:00,215.42,215.44,215.17,215.31,53838.0,210.5263,210.5458,210.2819,210.4188,53838.0
2022-07-21 14:10:00,215.28,215.68,215.26,215.43,74045.0,210.3894,210.7804,210.3699,210.536,74045.0
2022-07-21 14:20:00,215.42,215.65,214.84,215.44,65444.0,210.5263,210.751,209.9594,210.5458,65444.0
2022-07-21 14:30:00,215.43,215.6,215.22,215.6,32711.0,210.536,210.7022,210.3308,210.7022,32711.0
2022-07-21 14:40:00,215.61,215.61,214.97,215.36,55929.0,210.7119,210.7119,210.0865,210.4676,55929.0
2022-07-21 14:50:00,215.37,215.44,215.2,215.25,46437.0,210.4774,210.5458,210.3113,210.3601,46437.0
2022-07-21 15:00:00,215.23,215.75,215.17,215.71,72456.0,210.3406,210.8488,210.2819,210.8097,72456.0
2022-07-21 15:10:00,215.69,215.71,215.07,215.4,78526.0,210.7901,210.8097,210.1842,210.5067,78526.0
2022-07-21 15:20:00,215.41,215.7,215.26,215.54,66308.0,210.5165,210.7999,210.3699,210.6435,66308.0
2022-07-21 15:30:00,215.52,215.92,215.49,215.49,65606.0,210.624,211.0149,210.5947,210.5947,65606.0
2022-07-21 15:40:00,215.51,215.67,215.37,215.53,103205.0,210.6142,210.7706,210.4774,210.6338,103205.0
2022-07-21 15:50:00,215.49,216.47,215.49,216.24,295695.0,210.5947,211.5524,210.5947,211.3276,295695.0
2022-07-22 09:30:00,217.93,218.07,215.81,217.03,355908.0,212.9792,213.1161,210.9074,212.0997,355908.0
2022-07-22 09:40:00,217.0,217.05,215.86,216.41,142782.0,212.0704,212.1192,210.9563,211.4938,142782.0
2022-07-22 09:50:00,216.38,216.74,215.31,215.45,122458.0,211.4645,211.8163,210.4188,210.5556,122458.0
2022-07-22 10:00:00,215.46,215.56,214.34,214.34,61656.0,210.5654,210.6631,209.4708,209.4708,61656.0
2022-07-22 10:10:00,214.34,216.07,214.23,215.89,53823.0,209.4708,211.1615,209.3633,210.9856,53823.0
2022-07-22 10:20:00,215.85,215.9,215.15,215.61,40983.0,210.9465,210.9954,210.2624,210.7119,40983.0
2022-07-22 10:30:00,215.7,216.0,215.39,215.48,65267.0,210.7999,211.0931,210.4969,210.5849,65267.0
2022-07-22 10:40:00,215.46,215.84,215.22,215.71,58706.0,210.5654,210.9367,210.3308,210.8097,58706.0
2022-07-22 10:50:00,215.71,215.79,215.38,215.53,49638.0,210.8097,210.8879,210.4872,210.6338,49638.0
2022-07-22 11:00:00,215.71,215.76,215.11,215.19,47048.0,210.8097,210.8585,210.2233,210.3015,47048.0
2022-07-22 11:10:00,215.18,215.43,214.85,215.27,46958.0,210.2917,210.536,209.9692,210.3797,46958.0
2022-07-22 11:20:00,215.19,215.19,214.19,214.34,49404.0,210.3015,210.3015,209.3242,209.4708,49404.0
2022-07-22 11:30:00,214.27,214.4,213.82,213.98,51984.0,209.4024,209.5294,208.9626,209.119,51984.0
2022-07-22 11:40:00,214.01,214.42,213.81,214.35,42478.0,209.1483,209.549,208.9528,209.4806,42478.0
2022-07-22 11:50:00,214.24,214.28,213.87,214.02,42892.0,209.3731,209.4122,209.0115,209.1581,42892.0
2022-07-22 12:00:00,214.04,214.23,213.25,213.3,81272.0,209.1776,209.3633,208.4056,208.4544,81272.0
2022-07-22 12:10:00,213.25,213.43,212.73,213.16,124630.0,208.4056,208.5815,207.8974,208.3176,124630.0
2022-07-22 12:20:00,213.2,213.43,212.94,213.43,114698.0,208.3567,208.5815,208.1026,208.5815,114698.0
2022-07-22 12:30:00,213.43,213.7,213.16,213.19,51854.0,208.5815,208.8453,208.3176,208.3469,51854.0
2022-07-22 12:40:00,213.2,213.27,212.75,213.15,46117.0,208.3567,208.4251,207.9169,208.3078,46117.0
2022-07-22 12:50:00,213.2,213.41,213.07,213.13,49443.0,208.3567,208.5619,208.2297,208.2883,49443.0
2022-07-22 13:00:00,213.09,213.26,212.82,213.16,30793.0,208.2492,208.4153,207.9853,208.3176,30793.0
2022-07-22 13:10:00,213.19,213.24,212.35,212.35,64340.0,208.3469,208.3958,207.526,207.526,64340.0
2022-07-22 13:20:00,212.35,212.61,212.28,212.56,39511.0,207.526,207.7801,207.4576,207.7312,39511.0
2022-07-22 13:30:00,212.55,212.69,212.15,212.46,66420.0,207.7215,207.8583,207.3306,207.6335,66420.0
2022-07-22 13:40:00,212.45,212.64,212.14,212.4,61853.0,207.6237,207.8094,207.3208,207.5749,61853.0
2022-07-22 13:50:00,212.35,212.7,212.15,212.56,37867.0,207.526,207.8681,207.3306,207.7312,37867.0
2022-07-22 14:00:00,212.58,212.65,212.17,212.28,49930.0,207.7508,207.8192,207.3501,207.4576,49930.0
2022-07-22 14:10:00,212.28,212.78,212.12,212.72,53916.0,207.4576,207.9462,207.3012,207.8876,53916.0
2022-07-22 14:20:00,212.68,212.88,212.49,212.85,35235.0,207.8485,208.044,207.6628,208.0146,35235.0
2022-07-22 14:30:00,212.8,213.18,212.64,213.0,52780.0,207.9658,208.3372,207.8094,208.1612,52780.0
2022-07-22 14:40:00,212.97,213.24,212.86,213.15,60020.0,208.1319,208.3958,208.0244,208.3078,60020.0
2022-07-22 14:50:00,213.13,213.55,213.06,213.38,54962.0,208.2883,208.6987,208.2199,208.5326,54962.0
2022-07-22 15:00:00,213.37,213.47,212.99,212.99,53691.0,208.5228,208.6206,208.1515,208.1515,53691.0
2022-07-22 15:10:00,213.01,213.6,212.93,213.53,65909.0,208.171,208.7476,208.0928,208.6792,65909.0
2022-07-22 15:20:00,213.51,213.84,213.47,213.75,156985.0,208.6597,208.9822,208.6206,208.8942,156985.0
2022-07-22 15:30:00,213.76,213.84,213.16,213.21,93315.0,208.904,208.9822,208.3176,208.3665,93315.0
2022-07-22 15:40:00,213.2,213.49,213.04,213.11,128465.0,208.3567,208.6401,208.2003,208.2687,128465.0
2022-07-22 15:50:00,213.16,213.87,213.03,213.87,307710.0,208.3176,209.0115,208.1906,209.0115,307710.0
2022-07-25 09:30:00,214.58,214.8,211.62,211.7,161690.0,209.7053,209.9204,206.8126,206.8908,161690.0
2022-07-25 09:40:00,211.65,214.11,211.63,214.02,117244.0,206.8419,209.246,206.8224,209.1581,117244.0
2022-07-25 09:50:00,213.99,214.6,213.83,213.97,75016.0,209.1288,209.7249,208.9724,209.1092,75016.0
2022-07-25 10:00:00,213.94,214.39,213.44,214.05,89947.0,209.0799,209.5197,208.5912,209.1874,89947.0
2022-07-25 10:10:00,214.05,214.35,213.57,213.74,56678.0,209.1874,209.4806,208.7183,208.8844,56678.0
2022-07-25 10:20:00,213.68,214.04,213.01,213.38,61595.0,208.8258,209.1776,208.171,208.5326,61595.0
2022-07-25 10:30:00,213.28,213.67,212.98,213.52,59850.0,208.4349,208.816,208.1417,208.6694,59850.0
2022-07-25 10:40:00,213.49,213.99,213.31,213.94,74712.0,208.6401,209.1288,208.4642,209.0799,74712.0
2022-07-25 10:50:00,213.94,214.34,213.86,214.22,51132.0,209.0799,209.4708,209.0017,209.3535,51132.0
2022-07-25 11:00:00,214.2,214.39,213.92,214.26,45777.0,209.334,209.5197,209.0603,209.3926,45777.0
2022-07-25 11:10:00,214.23,214.3,213.49,213.83,75365.0,209.3633,209.4317,208.6401,208.9724,75365.0
2022-07-25 11:20:00,213.83,214.33,213.73,214.3,34202.0,208.9724,209.461,208.8747,209.4317,34202.0
2022-07-25 11:30:00,214.25,214.59,214.06,214.23,97408.0,209.3828,209.7151,209.1972,209.3633,97408.0
2022-07-25 11:40:00,214.23,214.59,214.06,214.21,37374.0,209.3633,209.7151,209.1972,209.3438,37374.0
2022-07-25 11:50:00,214.21,214.47,213.97,214.36,64586.0,209.3438,209.5978,209.1092,209.4903,64586.0
2022-07-25 12:00:00,214.33,214.37,214.02,214.02,42523.0,209.461,209.5001,209.1581,209.1581,42523.0
2022-07-25 12:10:00,214.06,214.06,213.56,213.71,31892.0,209.1972,209.1972,208.7085,208.8551,31892.0
2022-07-25 12:20:00,213.69,213.98,213.56,213.97,69715.0,208.8356,209.119,208.7085,209.1092,69715.0
2022-07-25 12:30:00,213.91,214.42,213.9,214.31,55918.0,209.0506,209.549,209.0408,209.4415,55918.0
2022-07-25 12:40:00,214.31,214.74,214.29,214.55,54368.0,209.4415,209.8617,209.4219,209.676,54368.0
2022-07-25 12:50:00,214.55,214.57,214.03,214.11,37357.0,209.676,209.6956,209.1678,209.246,37357.0
2022-07-25 13:00:00,214.09,214.21,213.73,213.99,49889.0,209.2265,209.3438,208.8747,209.1288,49889.0
2022-07-25 13:10:00,213.99,214.25,213.81,214.2,38888.0,209.1288,209.3828,208.9528,209.334,38888.0
2022-07-25 13:20:00,214.21,214.29,213.9,213.96,50339.0,209.3438,209.4219,209.0408,209.0994,50339.0
2022-07-25 13:30:00,213.94,214.05,213.66,213.69,38753.0,209.0799,209.1874,208.8062,208.8356,38753.0
2022-07-25 13:40:00,213.69,213.84,213.64,213.66,37805.0,208.8356,208.9822,208.7867,208.8062,37805.0
2022-07-25 13:50:00,213.66,213.69,213.45,213.49,27779.0,208.8062,208.8356,208.601,208.6401,27779.0
2022-07-25 14:00:00,213.5,213.71,213.31,213.52,50405.0,208.6499,208.8551,208.4642,208.6694,50405.0
2022-07-25 14:10:00,213.53,213.89,213.48,213.59,30757.0,208.6792,209.031,208.6303,208.7378,30757.0
2022-07-25 14:20:00,213.57,213.75,213.53,213.75,40012.0,208.7183,208.8942,208.6792,208.8942,40012.0
2022-07-25 14:30:00,213.74,213.93,213.62,213.77,38561.0,208.8844,209.0701,208.7672,208.9137,38561.0
2022-07-25 14:40:00,213.78,214.06,213.5,213.77,45046.0,208.9235,209.1972,208.6499,208.9137,45046.0
2022-07-25 14:50:00,213.74,213.87,213.54,213.63,47657.0,208.8844,209.0115,208.689,208.7769,47657.0
2022-07-25 15:00:00,213.62,213.78,213.47,213.72,44147.0,208.7672,208.9235,208.6206,208.8649,44147.0
2022-07-25 15:10:00,213.74,213.85,213.54,213.76,46481.0,208.8844,208.9919,208.689,208.904,46481.0
2022-07-25 15:20:00,213.72,213.95,213.51,213.51,51712.0,208.8649,209.0897,208.6597,208.6597,51712.0
2022-07-25 15:30:00,213.52,214.07,213.48,214.05,92799.0,208.6694,209.2069,208.6303,209.1874,92799.0
2022-07-25 15:40:00,214.04,214.32,213.93,214.24,150921.0,209.1776,209.4513,209.0701,209.3731,150921.0
2022-07-25 15:50:00,214.25,214.58,214.12,214.36,336167.0,209.3828,209.7053,209.2558,209.4903,336167.0
2022-07-26 09:30:00,213.85,215.15,213.7,214.49,249472.0,208.9919,210.2624,208.8453,209.6174,249472.0
2022-07-26 09:40:00,214.48,214.57,213.38,213.44,129474.0,209.6076,209.6956,208.5326,208.5912,129474.0
2022-07-26 09:50:00,213.43,214.44,213.39,213.78,86582.0,208.5815,209.5685,208.5424,208.9235,86582.0
2022-07-26 10:00:00,213.75,214.23,213.11,213.84,81986.0,208.8942,209.3633,208.2687,208.9822,81986.0
2022-07-26 10:10:00,213.88,214.15,213.03,213.13,72694.0,209.0213,209.2851,208.1906,208.2883,72694.0
2022-07-26 10:20:00,213.06,213.3,212.75,212.93,99182.0,208.2199,208.4544,207.9169,208.0928,99182.0
2022-07-26 10:30:00,212.96,213.19,212.66,212.71,69306.0,208.1221,208.3469,207.829,207.8778,69306.0
2022-07-26 10:40:00,212.73,213.4,212.47,213.07,52057.0,207.8974,208.5522,207.6433,208.2297,52057.0
2022-07-26 10:50:00,213.05,213.3,212.66,212.98,42314.0,208.2101,208.4544,207.829,208.1417,42314.0
2022-07-26 11:00:00,212.98,213.14,212.27,212.65,47591.0,208.1417,208.2981,207.4478,207.8192,47591.0
2022-07-26 11:10:00,212.69,213.23,212.57,212.97,42923.0,207.8583,208.386,207.741,208.1319,42923.0
2022-07-26 11:20:00,213.0,213.06,211.81,211.96,56756.0,208.1612,208.2199,206.9983,207.1449,56756.0
2022-07-26 11:30:00,211.91,212.39,211.81,212.04,48130.0,207.096,207.5651,206.9983,207.223,48130.0
2022-07-26 11:40:00,212.06,212.36,211.99,212.04,30819.0,207.2426,207.5358,207.1742,207.223,30819.0
2022-07-26 11:50:00,212.03,212.32,211.9,212.15,72702.0,207.2133,207.4967,207.0862,207.3306,72702.0
2022-07-26 12:00:00,212.14,212.52,212.06,212.28,41807.0,207.3208,207.6921,207.2426,207.4576,41807.0
2022-07-26 12:10:00,212.26,212.39,211.75,212.36,48637.0,207.4381,207.5651,206.9396,207.5358,48637.0
2022-07-26 12:20:00,212.32,212.76,212.23,212.45,45560.0,207.4967,207.9267,207.4087,207.6237,45560.0
2022-07-26 12:30:00,212.47,212.85,212.46,212.5,56409.0,207.6433,208.0146,207.6335,207.6726,56409.0
2022-07-26 12:40:00,212.5,212.88,212.2,212.82,50321.0,207.6726,208.044,207.3794,207.9853,50321.0
2022-07-26 12:50:00,212.81,213.31,212.78,213.15,52771.0,207.9756,208.4642,207.9462,208.3078,52771.0
2022-07-26 13:00:00,213.13,213.53,213.04,213.49,43345.0,208.2883,208.6792,208.2003,208.6401,43345.0
2022-07-26 13:10:00,213.48,213.66,212.87,212.95,107145.0,208.6303,208.8062,208.0342,208.1124,107145.0
2022-07-26 13:20:00,212.9,213.04,212.7,212.97,37376.0,208.0635,208.2003,207.8681,208.1319,37376.0
2022-07-26 13:30:00,212.97,213.04,212.59,212.74,39379.0,208.1319,208.2003,207.7606,207.9071,39379.0
2022-07-26 13:40:00,212.74,213.03,212.65,212.88,84251.0,207.9071,208.1906,207.8192,208.044,84251.0
2022-07-26 13:50:00,212.89,213.08,212.55,212.59,50767.0,208.0537,208.2394,207.7215,207.7606,50767.0
2022-07-26 14:00:00,212.61,213.19,212.59,212.79,86324.0,207.7801,208.3469,207.7606,207.956,86324.0
2022-07-26 14:10:00,212.82,212.9,212.43,212.47,46633.0,207.9853,208.0635,207.6042,207.6433,46633.0
2022-07-26 14:20:00,212.44,212.82,212.38,212.56,46386.0,207.614,207.9853,207.5553,207.7312,46386.0
2022-07-26 14:30:00,212.58,212.72,212.4,212.49,60180.0,207.7508,207.8876,207.5749,207.6628,60180.0
2022-07-26 14:40:00,212.48,212.7,212.44,212.53,70967.0,207.6531,207.8681,207.614,207.7019,70967.0
2022-07-26 14:50:00,212.52,212.97,212.49,212.58,82207.0,207.6921,208.1319,207.6628,207.7508,82207.0
2022-07-26 15:00:00,212.55,212.72,212.16,212.25,68399.0,207.7215,207.8876,207.3403,207.4283,68399.0
2022-07-26 15:10:00,212.24,212.64,212.15,212.61,98729.0,207.4185,207.8094,207.3306,207.7801,98729.0
2022-07-26 15:20:00,212.63,212.75,212.22,212.27,115946.0,207.7996,207.9169,207.399,207.4478,115946.0
2022-07-26 15:30:00,212.28,212.57,212.17,212.53,132348.0,207.4576,207.741,207.3501,207.7019,132348.0
2022-07-26 15:40:00,212.54,212.69,212.12,212.47,149046.0,207.7117,207.8583,207.3012,207.6433,149046.0
2022-07-26 15:50:00,212.48,213.06,212.34,212.56,426827.0,207.6531,208.2199,207.5162,207.7312,426827.0
2022-07-27 09:30:00,210.77,213.37,209.43,212.57,688815.0,205.9819,208.5228,204.6723,207.741,688815.0
2022-07-27 09:40:00,212.66,216.85,212.62,216.35,467939.0,207.829,211.9238,207.7899,211.4351,467939.0
2022-07-27 09:50:00,216.23,216.24,214.18,215.73,233318.0,211.3179,211.3276,209.3144,210.8292,233318.0
2022-07-27 10:00:00,215.69,216.09,215.04,215.39,149989.0,210.7901,211.181,210.1549,210.4969,149989.0
2022-07-27 10:10:00,215.45,215.9,214.84,215.25,93255.0,210.5556,210.9954,209.9594,210.3601,93255.0
2022-07-27 10:20:00,215.29,216.03,215.0,215.66,97422.0,210.3992,211.1224,210.1158,210.7608,97422.0
2022-07-27 10:30:00,215.66,215.66,214.69,215.43,91766.0,210.7608,210.7608,209.8128,210.536,91766.0
2022-07-27 10:40:00,215.54,215.59,214.22,214.83,154227.0,210.6435,210.6924,209.3535,209.9497,154227.0
2022-07-27 10:50:00,214.83,215.22,214.58,215.22,128734.0,209.9497,210.3308,209.7053,210.3308,128734.0
2022-07-27 11:00:00,215.27,215.68,214.72,215.0,149888.0,210.3797,210.7804,209.8422,210.1158,149888.0
2022-07-27 11:10:00,215.04,215.53,214.83,215.38,82455.0,210.1549,210.6338,209.9497,210.4872,82455.0
2022-07-27 11:20:00,215.42,215.56,214.69,214.88,81196.0,210.5263,210.6631,209.8128,209.9985,81196.0
2022-07-27 11:30:00,214.88,215.28,214.37,214.48,73078.0,209.9985,210.3894,209.5001,209.6076,73078.0
2022-07-27 11:40:00,214.5,214.85,214.12,214.62,117947.0,209.6272,209.9692,209.2558,209.7444,117947.0
2022-07-27 11:50:00,214.68,214.82,214.41,214.55,51552.0,209.8031,209.9399,209.5392,209.676,51552.0
2022-07-27 12:00:00,214.53,214.73,213.63,214.19,95036.0,209.6565,209.8519,208.7769,209.3242,95036.0
2022-07-27 12:10:00,214.21,214.24,213.44,213.81,97043.0,209.3438,209.3731,208.5912,208.9528,97043.0
2022-07-27 12:20:00,213.79,214.11,213.79,213.84,76961.0,208.9333,209.246,208.9333,208.9822,76961.0
2022-07-27 12:30:00,213.81,214.17,213.62,213.64,72486.0,208.9528,209.3047,208.7672,208.7867,72486.0
2022-07-27 12:40:00,213.63,213.69,212.86,213.08,101421.0,208.7769,208.8356,208.0244,208.2394,101421.0
2022-07-27 12:50:00,213.07,213.71,213.07,213.7,67019.0,208.2297,208.8551,208.2297,208.8453,67019.0
2022-07-27 13:00:00,213.68,214.15,206.12,206.22,808065.0,208.8258,209.2851,201.4375,201.5353,808065.0
2022-07-27 13:10:00,206.27,207.96,204.5,206.06,1353526.0,201.5841,203.2357,199.8543,201.3789,1353526.0
2022-07-27 13:20:00,206.14,206.99,201.2,205.21,1351424.0,201.4571,202.2878,196.6293,200.5482,1351424.0
2022-07-27 13:30:00,205.24,206.1,204.4,206.07,622625.0,200.5775,201.418,199.7566,201.3887,622625.0
2022-07-27 13:40:00,206.09,207.62,206.07,207.29,510793.0,201.4082,202.9035,201.3887,202.581,510793.0
2022-07-27 13:50:00,207.26,207.8,206.74,207.31,305268.0,202.5516,203.0794,202.0435,202.6005,305268.0
2022-07-27 14:00:00,207.29,208.57,206.66,207.63,330007.0,202.581,203.8319,201.9653,202.9132,330007.0
2022-07-27 14:10:00,207.59,207.81,206.68,206.8,230270.0,202.8741,203.0891,201.9848,202.1021,230270.0
2022-07-27 14:20:00,206.8,207.32,206.02,207.15,229839.0,202.1021,202.6103,201.3398,202.4441,229839.0
2022-07-27 14:30:00,207.15,209.49,206.44,209.41,426932.0,202.4441,204.731,201.7503,204.6528,426932.0
2022-07-27 14:40:00,209.49,211.18,209.49,210.66,414708.0,204.731,206.3826,204.731,205.8744,414708.0
2022-07-27 14:50:00,210.69,211.66,210.38,210.85,323521.0,205.9037,206.8517,205.6008,206.0601,323521.0
2022-07-27 15:00:00,210.88,211.75,210.42,211.46,290647.0,206.0894,206.9396,205.6399,206.6562,290647.0
2022-07-27 15:10:00,211.49,212.02,211.31,211.72,231531.0,206.6855,207.2035,206.5096,206.9103,231531.0
2022-07-27 15:20:00,211.74,211.9,211.13,211.69,254794.0,206.9299,207.0862,206.3337,206.881,254794.0
2022-07-27 15:30:00,211.75,211.81,210.92,210.98,311964.0,206.9396,206.9983,206.1285,206.1871,311964.0
2022-07-27 15:40:00,210.97,211.57,210.61,211.03,289093.0,206.1774,206.7637,205.8255,206.236,289093.0
2022-07-27 15:50:00,211.0,211.08,210.2,210.33,522212.0,206.2067,206.2849,205.4248,205.5519,522212.0
2022-07-28 09:30:00,210.64,211.61,209.62,210.34,364203.0,205.8549,206.8028,204.858,205.5617,364203.0
2022-07-28 09:40:00,210.39,211.0,209.09,209.83,145462.0,205.6105,206.2067,204.3401,205.0633,145462.0
2022-07-28 09:50:00,209.77,209.83,207.92,208.73,185286.0,205.0046,205.0633,203.1966,203.9882,185286.0
2022-07-28 10:00:00,208.8,210.13,208.44,210.0,114675.0,204.0567,205.3564,203.7048,205.2294,114675.0
2022-07-28 10:10:00,210.12,210.97,209.85,210.17,81181.0,205.3467,206.1774,205.0828,205.3955,81181.0
2022-07-28 10:20:00,210.19,210.41,208.96,209.02,109438.0,205.4151,205.6301,204.213,204.2717,109438.0
2022-07-28 10:30:00,208.95,209.78,208.78,209.54,99706.0,204.2032,205.0144,204.0371,204.7798,99706.0
2022-07-28 10:40:00,209.59,210.03,209.12,209.98,69459.0,204.8287,205.2587,204.3694,205.2098,69459.0
2022-07-28 10:50:00,209.95,210.3,209.67,210.12,81333.0,205.1805,205.5226,204.9069,205.3467,81333.0
2022-07-28 11:00:00,210.14,210.19,209.2,209.41,83243.0,205.3662,205.4151,204.4476,204.6528,83243.0
2022-07-28 11:10:00,209.47,210.24,209.13,209.74,84014.0,204.7114,205.4639,204.3792,204.9753,84014.0
2022-07-28 11:20:00,209.77,210.84,209.73,210.75,81607.0,205.0046,206.0503,204.9655,205.9624,81607.0
2022-07-28 11:30:00,210.73,210.78,209.89,210.48,92488.0,205.9428,205.9917,205.1219,205.6985,92488.0
2022-07-28 11:40:00,210.55,210.93,210.41,210.51,81412.0,205.7669,206.1383,205.6301,205.7278,81412.0
2022-07-28 11:50:00,210.52,210.64,209.7,209.81,110478.0,205.7376,205.8549,204.9362,205.0437,110478.0
2022-07-28 12:00:00,209.85,210.12,209.44,209.82,67240.0,205.0828,205.3467,204.6821,205.0535,67240.0
2022-07-28 12:10:00,209.89,210.13,209.29,209.34,60756.0,205.1219,205.3564,204.5355,204.5844,60756.0
2022-07-28 12:20:00,209.38,210.29,209.25,210.08,55263.0,204.6235,205.5128,204.4964,205.3076,55263.0
2022-07-28 12:30:00,210.05,210.28,209.69,210.09,74021.0,205.2783,205.503,204.9264,205.3173,74021.0
2022-07-28 12:40:00,210.08,210.45,209.92,210.23,42287.0,205.3076,205.6692,205.1512,205.4542,42287.0
2022-07-28 12:50:00,210.18,210.77,210.13,210.45,58251.0,205.4053,205.9819,205.3564,205.6692,58251.0
2022-07-28 13:00:00,210.51,210.52,209.93,210.04,55684.0,205.7278,205.7376,205.161,205.2685,55684.0
2022-07-28 13:10:00,210.08,210.65,209.92,210.58,80047.0,205.3076,205.8646,205.1512,205.7962,80047.0
2022-07-28 13:20:00,210.62,210.98,210.5,210.62,98317.0,205.8353,206.1871,205.718,205.8353,98317.0
2022-07-28 13:30:00,210.65,210.92,210.42,210.79,51660.0,205.8646,206.1285,205.6399,206.0014,51660.0
2022-07-28 13:40:00,210.75,211.23,210.67,211.1,64655.0,205.9624,206.4315,205.8842,206.3044,64655.0
2022-07-28 13:50:00,211.11,211.73,211.02,211.59,52944.0,206.3142,206.9201,206.2262,206.7833,52944.0
2022-07-28 14:00:00,211.59,211.62,211.18,211.44,62283.0,206.7833,206.8126,206.3826,206.6367,62283.0
2022-07-28 14:10:00,211.48,212.17,211.34,211.96,89679.0,206.6758,207.3501,206.539,207.1449,89679.0
2022-07-28 14:20:00,211.93,211.98,211.59,211.66,76184.0,207.1155,207.1644,206.7833,206.8517,76184.0
2022-07-28 14:30:00,211.67,212.28,211.59,212.28,49631.0,206.8615,207.4576,206.7833,207.4576,49631.0
2022-07-28 14:40:00,212.27,212.63,212.11,212.24,80520.0,207.4478,207.7996,207.2915,207.4185,80520.0
2022-07-28 14:50:00,212.25,212.45,212.04,212.14,61684.0,207.4283,207.6237,207.223,207.3208,61684.0
2022-07-28 15:00:00,212.15,212.72,212.0,212.42,118263.0,207.3306,207.8876,207.184,207.5944,118263.0
2022-07-28 15:10:00,212.42,212.59,212.13,212.56,96637.0,207.5944,207.7606,207.311,207.7312,96637.0
2022-07-28 15:20:00,212.56,212.68,212.25,212.4,97280.0,207.7312,207.8485,207.4283,207.5749,97280.0
2022-07-28 15:30:00,212.41,212.46,211.81,211.95,113239.0,207.5846,207.6335,206.9983,207.1351,113239.0
2022-07-28 15:40:00,211.94,211.98,211.35,211.61,145805.0,207.1253,207.1644,206.5487,206.8028,145805.0
2022-07-28 15:50:00,211.64,211.92,210.77,211.35,527966.0,206.8321,207.1058,205.9819,206.5487,527966.0
2022-07-29 09:30:00,212.0,213.49,210.88,211.68,269430.0,207.184,208.6401,206.0894,206.8712,269430.0
2022-07-29 09:40:00,211.73,213.26,211.7,212.95,116035.0,206.9201,208.4153,206.8908,208.1124,116035.0
2022-07-29 09:50:00,212.99,213.61,212.53,213.39,123531.0,208.1515,208.7574,207.7019,208.5424,123531.0
2022-07-29 10:00:00,213.37,214.16,212.65,212.68,127592.0,208.5228,209.2949,207.8192,207.8485,127592.0
2022-07-29 10:10:00,212.64,212.96,211.23,211.41,71546.0,207.8094,208.1221,206.4315,206.6074,71546.0
2022-07-29 10:20:00,211.38,212.24,211.29,211.73,88180.0,206.578,207.4185,206.4901,206.9201,88180.0
2022-07-29 10:30:00,211.73,211.92,211.42,211.7,82879.0,206.9201,207.1058,206.6171,206.8908,82879.0
2022-07-29 10:40:00,211.71,212.14,211.56,211.6,66351.0,206.9005,207.3208,206.754,206.793,66351.0
2022-07-29 10:50:00,211.65,212.03,211.32,211.36,81471.0,206.8419,207.2133,206.5194,206.5585,81471.0
2022-07-29 11:00:00,211.34,211.38,210.72,211.14,79926.0,206.539,206.578,205.933,206.3435,79926.0
2022-07-29 11:10:00,211.06,211.2,210.79,211.09,81461.0,206.2653,206.4021,206.0014,206.2946,81461.0
2022-07-29 11:20:00,211.04,211.2,209.86,210.0,94617.0,206.2458,206.4021,205.0926,205.2294,94617.0
2022-07-29 11:30:00,210.0,210.58,209.83,210.5,103688.0,205.2294,205.7962,205.0633,205.718,103688.0
2022-07-29 11:40:00,210.49,210.86,210.29,210.7,96204.0,205.7083,206.0699,205.5128,205.9135,96204.0
2022-07-29 11:50:00,210.73,210.79,210.24,210.35,58412.0,205.9428,206.0014,205.4639,205.5714,58412.0
2022-07-29 12:00:00,210.38,210.53,210.23,210.39,44530.0,205.6008,205.7474,205.4542,205.6105,44530.0
2022-07-29 12:10:00,210.45,210.72,210.23,210.59,36632.0,205.6692,205.933,205.4542,205.806,36632.0
2022-07-29 12:20:00,210.59,210.73,210.47,210.48,34651.0,205.806,205.9428,205.6887,205.6985,34651.0
2022-07-29 12:30:00,210.45,210.82,210.28,210.46,33847.0,205.6692,206.0308,205.503,205.6789,33847.0
2022-07-29 12:40:00,210.43,210.59,210.33,210.42,31600.0,205.6496,205.806,205.5519,205.6399,31600.0
2022-07-29 12:50:00,210.4,210.81,210.34,210.61,45446.0,205.6203,206.021,205.5617,205.8255,45446.0
2022-07-29 13:00:00,210.63,210.77,210.55,210.64,56513.0,205.8451,205.9819,205.7669,205.8549,56513.0
2022-07-29 13:10:00,210.62,210.78,210.45,210.68,67292.0,205.8353,205.9917,205.6692,205.8939,67292.0
2022-07-29 13:20:00,210.68,210.77,210.31,210.37,61487.0,205.8939,205.9819,205.5324,205.591,61487.0
2022-07-29 13:30:00,210.39,210.48,210.15,210.36,63433.0,205.6105,205.6985,205.376,205.5812,63433.0
2022-07-29 13:40:00,210.36,210.55,210.16,210.5,74683.0,205.5812,205.7669,205.3858,205.718,74683.0
2022-07-29 13:50:00,210.49,210.68,210.22,210.31,47802.0,205.7083,205.8939,205.4444,205.5324,47802.0
2022-07-29 14:00:00,210.34,210.5,210.18,210.41,57190.0,205.5617,205.718,205.4053,205.6301,57190.0
2022-07-29 14:10:00,210.4,211.07,210.4,211.03,74396.0,205.6203,206.2751,205.6203,206.236,74396.0
2022-07-29 14:20:00,211.03,211.39,211.03,211.34,72947.0,206.236,206.5878,206.236,206.539,72947.0
2022-07-29 14:30:00,211.32,211.81,211.27,211.63,88753.0,206.5194,206.9983,206.4705,206.8224,88753.0
2022-07-29 14:40:00,211.61,211.78,211.56,211.65,65762.0,206.8028,206.969,206.754,206.8419,65762.0
2022-07-29 14:50:00,211.65,211.78,211.49,211.77,48167.0,206.8419,206.969,206.6855,206.9592,48167.0
2022-07-29 15:00:00,211.79,212.38,211.77,212.23,73013.0,206.9787,207.5553,206.9592,207.4087,73013.0
2022-07-29 15:10:00,212.25,212.59,212.21,212.33,88053.0,207.4283,207.7606,207.3892,207.5065,88053.0
2022-07-29 15:20:00,212.31,212.46,212.19,212.43,66761.0,207.4869,207.6335,207.3696,207.6042,66761.0
2022-07-29 15:30:00,212.43,212.77,212.28,212.41,105669.0,207.6042,207.9365,207.4576,207.5846,105669.0
2022-07-29 15:40:00,212.41,212.54,212.22,212.36,132618.0,207.5846,207.7117,207.399,207.5358,132618.0
2022-07-29 15:50:00,212.36,212.56,211.96,212.25,383471.0,207.5358,207.7312,207.1449,207.4283,383471.0
2022-08-01 09:30:00,208.45,210.1,207.56,209.93,423495.0,203.7146,205.3271,202.8448,205.161,423495.0
2022-08-01 09:40:00,209.93,209.95,208.55,208.83,139354.0,205.161,205.1805,203.8123,204.086,139354.0
2022-08-01 09:50:00,208.86,210.37,208.77,209.96,159389.0,204.1153,205.591,204.0273,205.1903,159389.0
2022-08-01 10:00:00,209.96,211.62,209.8,210.73,122184.0,205.1903,206.8126,205.0339,205.9428,122184.0
2022-08-01 10:10:00,210.72,211.61,210.67,211.09,94681.0,205.933,206.8028,205.8842,206.2946,94681.0
2022-08-01 10:20:00,211.11,211.38,210.34,210.63,119397.0,206.3142,206.578,205.5617,205.8451,119397.0
2022-08-01 10:30:00,210.63,211.31,210.58,211.31,73534.0,205.8451,206.5096,205.7962,206.5096,73534.0
2022-08-01 10:40:00,211.3,212.69,211.18,212.43,108682.0,206.4999,207.8583,206.3826,207.6042,108682.0
2022-08-01 10:50:00,212.43,213.09,212.43,212.77,72749.0,207.6042,208.2492,207.6042,207.9365,72749.0
2022-08-01 11:00:00,212.79,212.8,212.19,212.35,58717.0,207.956,207.9658,207.3696,207.526,58717.0
2022-08-01 11:10:00,212.38,212.65,211.78,211.96,51003.0,207.5553,207.8192,206.969,207.1449,51003.0
2022-08-01 11:20:00,211.98,212.89,211.87,212.8,60674.0,207.1644,208.0537,207.0569,207.9658,60674.0
2022-08-01 11:30:00,212.81,212.91,212.4,212.85,76221.0,207.9756,208.0733,207.5749,208.0146,76221.0
2022-08-01 11:40:00,212.86,213.65,212.8,213.65,80910.0,208.0244,208.7965,207.9658,208.7965,80910.0
2022-08-01 11:50:00,213.61,213.83,213.58,213.77,70348.0,208.7574,208.9724,208.7281,208.9137,70348.0
2022-08-01 12:00:00,213.77,213.99,213.59,213.65,81443.0,208.9137,209.1288,208.7378,208.7965,81443.0
2022-08-01 12:10:00,213.67,213.78,212.68,212.91,50393.0,208.816,208.9235,207.8485,208.0733,50393.0
2022-08-01 12:20:00,212.91,213.26,212.85,213.11,37536.0,208.0733,208.4153,208.0146,208.2687,37536.0
2022-08-01 12:30:00,213.13,213.23,212.71,213.21,62781.0,208.2883,208.386,207.8778,208.3665,62781.0
2022-08-01 12:40:00,213.2,213.43,213.02,213.34,50975.0,208.3567,208.5815,208.1808,208.4935,50975.0
2022-08-01 12:50:00,213.32,213.41,213.01,213.38,90220.0,208.474,208.5619,208.171,208.5326,90220.0
2022-08-01 13:00:00,213.37,213.37,212.39,212.86,47313.0,208.5228,208.5228,207.5651,208.0244,47313.0
2022-08-01 13:10:00,212.82,212.88,212.5,212.54,33695.0,207.9853,208.044,207.6726,207.7117,33695.0
2022-08-01 13:20:00,212.55,212.86,212.28,212.28,39666.0,207.7215,208.0244,207.4576,207.4576,39666.0
2022-08-01 13:30:00,212.39,212.64,212.13,212.62,98335.0,207.5651,207.8094,207.311,207.7899,98335.0
2022-08-01 13:40:00,212.65,212.65,211.95,212.26,108642.0,207.8192,207.8192,207.1351,207.4381,108642.0
2022-08-01 13:50:00,212.27,212.39,211.95,212.35,37465.0,207.4478,207.5651,207.1351,207.526,37465.0
2022-08-01 14:00:00,212.36,212.44,211.92,212.1,61116.0,207.5358,207.614,207.1058,207.2817,61116.0
2022-08-01 14:10:00,212.09,212.44,211.94,212.22,50724.0,207.2719,207.614,207.1253,207.399,50724.0
2022-08-01 14:20:00,212.24,212.44,212.11,212.25,52760.0,207.4185,207.614,207.2915,207.4283,52760.0
2022-08-01 14:30:00,212.25,212.51,212.19,212.19,66706.0,207.4283,207.6824,207.3696,207.3696,66706.0
2022-08-01 14:40:00,212.19,212.3,211.62,211.7,74093.0,207.3696,207.4771,206.8126,206.8908,74093.0
2022-08-01 14:50:00,211.66,212.09,211.49,211.87,62163.0,206.8517,207.2719,206.6855,207.0569,62163.0
2022-08-01 15:00:00,211.89,211.98,211.6,211.9,67757.0,207.0765,207.1644,206.793,207.0862,67757.0
2022-08-01 15:10:00,211.9,211.93,211.54,211.69,76868.0,207.0862,207.1155,206.7344,206.881,76868.0
2022-08-01 15:20:00,211.69,211.7,211.27,211.42,83116.0,206.881,206.8908,206.4705,206.6171,83116.0
2022-08-01 15:30:00,211.37,211.63,211.14,211.23,120856.0,206.5683,206.8224,206.3435,206.4315,120856.0
2022-08-01 15:40:00,211.24,211.53,211.05,211.42,174582.0,206.4412,206.7246,206.2555,206.6171,174582.0
2022-08-01 15:50:00,211.39,211.57,210.86,211.21,556021.0,206.5878,206.7637,206.0699,206.4119,556021.0
2022-08-02 09:30:00,207.8,208.84,206.9,207.35,483300.0,203.0794,204.0957,202.1998,202.6396,483300.0
2022-08-02 09:40:00,207.34,207.44,205.09,206.06,420561.0,202.6298,202.7275,200.4309,201.3789,420561.0
2022-08-02 09:50:00,206.01,206.66,205.42,205.55,374278.0,201.33,201.9653,200.7534,200.8805,374278.0
2022-08-02 10:00:00,205.55,206.35,204.82,205.48,243383.0,200.8805,201.6623,200.1671,200.8121,243383.0
2022-08-02 10:10:00,205.46,205.57,204.12,204.48,320910.0,200.7925,200.9,199.483,199.8348,320910.0
2022-08-02 10:20:00,204.5,204.91,203.93,204.59,529760.0,199.8543,200.255,199.2973,199.9423,529760.0
2022-08-02 10:30:00,204.6,205.78,204.4,205.74,331436.0,199.9521,201.1053,199.7566,201.0662,331436.0
2022-08-02 10:40:00,205.74,206.84,205.5,206.78,244481.0,201.0662,202.1412,200.8316,202.0825,244481.0
2022-08-02 10:50:00,206.77,207.43,206.7,207.01,235170.0,202.0728,202.7178,202.0044,202.3073,235170.0
2022-08-02 11:00:00,207.01,207.05,206.68,206.71,86370.0,202.3073,202.3464,201.9848,202.0141,86370.0
2022-08-02 11:10:00,206.69,206.71,205.85,206.28,108175.0,201.9946,202.0141,201.1737,201.5939,108175.0
2022-08-02 11:20:00,206.28,206.48,206.18,206.25,71197.0,201.5939,201.7894,201.4962,201.5646,71197.0
2022-08-02 11:30:00,206.26,206.35,205.73,206.07,115253.0,201.5744,201.6623,201.0564,201.3887,115253.0
2022-08-02 11:40:00,206.07,206.7,205.94,206.6,91490.0,201.3887,202.0044,201.2616,201.9066,91490.0
2022-08-02 11:50:00,206.58,206.75,206.36,206.45,60730.0,201.8871,202.0532,201.6721,201.76,60730.0
2022-08-02 12:00:00,206.45,207.03,206.28,206.89,69244.0,201.76,202.3269,201.5939,202.19,69244.0
2022-08-02 12:10:00,206.9,207.5,206.79,207.33,88837.0,202.1998,202.7862,202.0923,202.62,88837.0
2022-08-02 12:20:00,207.34,207.74,207.23,207.74,53205.0,202.6298,203.0207,202.5223,203.0207,53205.0
2022-08-02 12:30:00,207.75,208.0,207.67,207.8,56846.0,203.0305,203.2748,202.9523,203.0794,56846.0
2022-08-02 12:40:00,207.79,207.94,207.65,207.82,55103.0,203.0696,203.2162,202.9328,203.0989,55103.0
2022-08-02 12:50:00,207.82,208.18,207.73,208.1,61825.0,203.0989,203.4507,203.011,203.3726,61825.0
2022-08-02 13:00:00,208.05,208.08,207.48,207.86,60821.0,203.3237,203.353,202.7666,203.138,60821.0
2022-08-02 13:10:00,207.86,208.17,207.85,207.96,49425.0,203.138,203.441,203.1282,203.2357,49425.0
2022-08-02 13:20:00,207.96,208.0,207.3,207.37,83010.0,203.2357,203.2748,202.5907,202.6591,83010.0
2022-08-02 13:30:00,207.37,207.37,206.91,207.25,178228.0,202.6591,202.6591,202.2096,202.5419,178228.0
2022-08-02 13:40:00,207.23,207.47,206.81,206.85,136553.0,202.5223,202.7569,202.1119,202.151,136553.0
2022-08-02 13:50:00,206.85,207.13,206.55,206.94,84640.0,202.151,202.4246,201.8578,202.2389,84640.0
2022-08-02 14:00:00,206.96,207.34,206.66,207.31,92459.0,202.2585,202.6298,201.9653,202.6005,92459.0
2022-08-02 14:10:00,207.31,207.36,206.75,206.96,146284.0,202.6005,202.6494,202.0532,202.2585,146284.0
2022-08-02 14:20:00,207.0,207.13,206.54,206.67,77052.0,202.2975,202.4246,201.848,201.975,77052.0
2022-08-02 14:30:00,206.66,206.81,206.35,206.6,130985.0,201.9653,202.1119,201.6623,201.9066,130985.0
2022-08-02 14:40:00,206.63,206.82,206.36,206.57,81238.0,201.9359,202.1216,201.6721,201.8773,81238.0
2022-08-02 14:50:00,206.59,206.72,206.04,206.21,90147.0,201.8969,202.0239,201.3594,201.5255,90147.0
2022-08-02 15:00:00,206.23,206.47,206.02,206.25,84261.0,201.545,201.7796,201.3398,201.5646,84261.0
2022-08-02 15:10:00,206.23,206.39,205.83,206.01,108950.0,201.545,201.7014,201.1541,201.33,108950.0
2022-08-02 15:20:00,206.02,206.56,205.81,206.53,130157.0,201.3398,201.8675,201.1346,201.8382,130157.0
2022-08-02 15:30:00,206.5,206.95,206.19,206.71,148858.0,201.8089,202.2487,201.5059,202.0141,148858.0
2022-08-02 15:40:00,206.71,206.73,206.03,206.16,276521.0,202.0141,202.0337,201.3496,201.4766,276521.0
2022-08-02 15:50:00,206.16,206.57,206.15,206.24,433551.0,201.4766,201.8773,201.4669,201.5548,433551.0
2022-08-03 09:30:00,207.99,208.48,206.88,207.81,327538.0,203.2651,203.7439,202.1803,203.0891,327538.0
2022-08-03 09:40:00,207.81,209.14,207.75,208.92,298941.0,203.0891,204.3889,203.0305,204.1739,298941.0
2022-08-03 09:50:00,208.96,209.39,208.94,209.08,196443.0,204.213,204.6333,204.1935,204.3303,196443.0
2022-08-03 10:00:00,209.01,209.99,208.62,209.87,179523.0,204.2619,205.2196,203.8807,205.1023,179523.0
2022-08-03 10:10:00,209.88,210.33,208.48,208.62,176029.0,205.1121,205.5519,203.7439,203.8807,176029.0
2022-08-03 10:20:00,208.62,209.89,208.62,209.77,124650.0,203.8807,205.1219,203.8807,205.0046,124650.0
2022-08-03 10:30:00,209.8,209.92,208.94,209.9,176114.0,205.0339,205.1512,204.1935,205.1317,176114.0
2022-08-03 10:40:00,209.94,210.07,209.59,209.99,105736.0,205.1708,205.2978,204.8287,205.2196,105736.0
2022-08-03 10:50:00,210.04,210.08,209.57,209.79,80355.0,205.2685,205.3076,204.8092,205.0242,80355.0
2022-08-03 11:00:00,209.79,209.92,209.44,209.59,77487.0,205.0242,205.1512,204.6821,204.8287,77487.0
2022-08-03 11:10:00,209.63,210.0,209.37,209.39,108711.0,204.8678,205.2294,204.6137,204.6333,108711.0
2022-08-03 11:20:00,209.39,209.61,209.18,209.18,210605.0,204.6333,204.8483,204.428,204.428,210605.0
2022-08-03 11:30:00,209.22,209.34,208.93,209.02,88462.0,204.4671,204.5844,204.1837,204.2717,88462.0
2022-08-03 11:40:00,209.03,209.3,208.36,208.39,163456.0,204.2814,204.5453,203.6266,203.656,163456.0
2022-08-03 11:50:00,208.4,208.66,207.95,208.57,120064.0,203.6657,203.9198,203.226,203.8319,120064.0
2022-08-03 12:00:00,208.57,209.02,208.31,208.31,84899.0,203.8319,204.2717,203.5778,203.5778,84899.0
2022-08-03 12:10:00,208.34,208.44,207.42,207.73,109189.0,203.6071,203.7048,202.708,203.011,109189.0
2022-08-03 12:20:00,207.74,207.81,207.45,207.56,93885.0,203.0207,203.0891,202.7373,202.8448,93885.0
2022-08-03 12:30:00,207.57,208.05,207.47,207.84,112059.0,202.8546,203.3237,202.7569,203.1185,112059.0
2022-08-03 12:40:00,207.85,207.97,207.5,207.91,109423.0,203.1282,203.2455,202.7862,203.1869,109423.0
2022-08-03 12:50:00,207.92,208.36,207.9,208.27,211906.0,203.1966,203.6266,203.1771,203.5387,211906.0
2022-08-03 13:00:00,208.28,208.59,208.21,208.4,85348.0,203.5485,203.8514,203.4801,203.6657,85348.0
2022-08-03 13:10:00,208.4,208.74,208.28,208.3,93646.0,203.6657,203.998,203.5485,203.568,93646.0
2022-08-03 13:20:00,208.28,208.46,207.99,208.17,98124.0,203.5485,203.7244,203.2651,203.441,98124.0
2022-08-03 13:30:00,208.18,208.21,207.44,207.48,107519.0,203.4507,203.4801,202.7275,202.7666,107519.0
2022-08-03 13:40:00,207.49,207.76,207.13,207.55,144029.0,202.7764,203.0403,202.4246,202.835,144029.0
2022-08-03 13:50:00,207.55,207.58,207.02,207.47,106840.0,202.835,202.8644,202.3171,202.7569,106840.0
2022-08-03 14:00:00,207.49,207.56,207.23,207.5,144597.0,202.7764,202.8448,202.5223,202.7862,144597.0
2022-08-03 14:10:00,207.5,207.64,207.42,207.5,127753.0,202.7862,202.923,202.708,202.7862,127753.0
2022-08-03 14:20:00,207.48,207.92,207.48,207.68,254588.0,202.7666,203.1966,202.7666,202.9621,254588.0
2022-08-03 14:30:00,207.69,207.95,207.55,207.83,467313.0,202.9719,203.226,202.835,203.1087,467313.0
2022-08-03 14:40:00,207.9,208.45,207.85,208.34,188844.0,203.1771,203.7146,203.1282,203.6071,188844.0
2022-08-03 14:50:00,208.34,208.34,207.98,208.07,94255.0,203.6071,203.6071,203.2553,203.3432,94255.0
2022-08-03 15:00:00,208.04,208.36,207.89,208.1,107924.0,203.3139,203.6266,203.1673,203.3726,107924.0
2022-08-03 15:10:00,208.1,208.13,207.84,208.06,135922.0,203.3726,203.4019,203.1185,203.3335,135922.0
2022-08-03 15:20:00,208.07,208.35,207.88,208.34,151787.0,203.3432,203.6169,203.1576,203.6071,151787.0
2022-08-03 15:30:00,208.35,208.93,208.25,208.73,223556.0,203.6169,204.1837,203.5191,203.9882,223556.0
2022-08-03 15:40:00,208.73,209.22,208.53,209.06,185788.0,203.9882,204.4671,203.7928,204.3107,185788.0
2022-08-03 15:50:00,209.07,209.26,208.29,208.48,393804.0,204.3205,204.5062,203.5582,203.7439,393804.0
2022-08-04 09:30:00,210.53,211.0,208.55,209.34,371973.0,205.7474,206.2067,203.8123,204.5844,371973.0
2022-08-04 09:40:00,209.36,212.15,209.14,211.02,250100.0,204.6039,207.3306,204.3889,206.2262,250100.0
2022-08-04 09:50:00,211.01,211.42,209.96,210.28,107478.0,206.2164,206.6171,205.1903,205.503,107478.0
2022-08-04 10:00:00,210.32,210.67,209.98,210.21,103848.0,205.5421,205.8842,205.2098,205.4346,103848.0
2022-08-04 10:10:00,210.23,211.07,210.23,211.06,70521.0,205.4542,206.2751,205.4542,206.2653,70521.0
2022-08-04 10:20:00,210.95,211.82,210.8,211.6,75841.0,206.1578,207.008,206.0112,206.793,75841.0
2022-08-04 10:30:00,211.56,211.67,210.93,211.08,94415.0,206.754,206.8615,206.1383,206.2849,94415.0
2022-08-04 10:40:00,211.09,212.29,210.97,212.2,90347.0,206.2946,207.4674,206.1774,207.3794,90347.0
2022-08-04 10:50:00,212.17,213.34,212.1,213.22,153432.0,207.3501,208.4935,207.2817,208.3762,153432.0
2022-08-04 11:00:00,213.3,214.48,213.29,214.31,119289.0,208.4544,209.6076,208.4447,209.4415,119289.0
2022-08-04 11:10:00,214.29,214.88,214.14,214.69,127413.0,209.4219,209.9985,209.2753,209.8128,127413.0
2022-08-04 11:20:00,214.68,214.79,213.57,213.89,91581.0,209.8031,209.9106,208.7183,209.031,91581.0
2022-08-04 11:30:00,213.93,214.02,213.11,213.11,93145.0,209.0701,209.1581,208.2687,208.2687,93145.0
2022-08-04 11:40:00,213.12,213.98,213.11,213.92,60941.0,208.2785,209.119,208.2687,209.0603,60941.0
2022-08-04 11:50:00,213.91,214.11,213.74,213.74,54515.0,209.0506,209.246,208.8844,208.8844,54515.0
2022-08-04 12:00:00,213.75,214.34,213.75,214.28,85894.0,208.8942,209.4708,208.8942,209.4122,85894.0
2022-08-04 12:10:00,214.28,214.35,213.74,213.82,72141.0,209.4122,209.4806,208.8844,208.9626,72141.0
2022-08-04 12:20:00,213.85,214.09,213.7,213.73,307613.0,208.9919,209.2265,208.8453,208.8747,307613.0
2022-08-04 12:30:00,213.71,213.84,213.3,213.49,55562.0,208.8551,208.9822,208.4544,208.6401,55562.0
2022-08-04 12:40:00,213.57,213.61,212.91,213.05,58765.0,208.7183,208.7574,208.0733,208.2101,58765.0
2022-08-04 12:50:00,213.02,213.43,213.01,213.12,48791.0,208.1808,208.5815,208.171,208.2785,48791.0
2022-08-04 13:00:00,213.09,213.47,212.97,213.39,43271.0,208.2492,208.6206,208.1319,208.5424,43271.0
2022-08-04 13:10:00,213.38,213.68,213.28,213.63,45615.0,208.5326,208.8258,208.4349,208.7769,45615.0
2022-08-04 13:20:00,213.66,213.79,213.5,213.71,45945.0,208.8062,208.9333,208.6499,208.8551,45945.0
2022-08-04 13:30:00,213.7,214.16,213.67,213.87,48442.0,208.8453,209.2949,208.816,209.0115,48442.0
2022-08-04 13:40:00,213.87,213.93,213.38,213.55,59898.0,209.0115,209.0701,208.5326,208.6987,59898.0
2022-08-04 13:50:00,213.52,213.57,212.66,212.7,57718.0,208.6694,208.7183,207.829,207.8681,57718.0
2022-08-04 14:00:00,212.66,212.92,212.31,212.83,68178.0,207.829,208.0831,207.4869,207.9951,68178.0
2022-08-04 14:10:00,212.86,212.94,212.34,212.75,90900.0,208.0244,208.1026,207.5162,207.9169,90900.0
2022-08-04 14:20:00,212.74,212.89,212.52,212.85,72915.0,207.9071,208.0537,207.6921,208.0146,72915.0
2022-08-04 14:30:00,212.87,212.95,212.46,212.68,81643.0,208.0342,208.1124,207.6335,207.8485,81643.0
2022-08-04 14:40:00,212.69,212.93,212.46,212.81,55022.0,207.8583,208.0928,207.6335,207.9756,55022.0
2022-08-04 14:50:00,212.81,213.38,212.8,213.24,75717.0,207.9756,208.5326,207.9658,208.3958,75717.0
2022-08-04 15:00:00,213.25,213.67,213.23,213.63,75092.0,208.4056,208.816,208.386,208.7769,75092.0
2022-08-04 15:10:00,213.63,214.14,213.6,213.92,69854.0,208.7769,209.2753,208.7476,209.0603,69854.0
2022-08-04 15:20:00,213.9,213.9,213.54,213.83,74608.0,209.0408,209.0408,208.689,208.9724,74608.0
2022-08-04 15:30:00,213.84,214.0,213.54,213.88,150020.0,208.9822,209.1385,208.689,209.0213,150020.0
2022-08-04 15:40:00,213.89,214.05,213.36,213.7,144350.0,209.031,209.1874,208.5131,208.8453,144350.0
2022-08-04 15:50:00,213.74,214.0,213.41,213.45,374228.0,208.8844,209.1385,208.5619,208.601,374228.0
2022-08-05 09:30:00,210.71,213.15,210.5,212.79,224944.0,205.9233,208.3078,205.718,207.956,224944.0
2022-08-05 09:40:00,212.76,213.11,211.97,212.67,72649.0,207.9267,208.2687,207.1546,207.8387,72649.0
2022-08-05 09:50:00,212.69,213.12,212.33,212.86,65341.0,207.8583,208.2785,207.5065,208.0244,65341.0
2022-08-05 10:00:00,212.91,214.49,212.91,214.49,99726.0,208.0733,209.6174,208.0733,209.6174,99726.0
2022-08-05 10:10:00,214.5,214.76,213.84,214.31,125408.0,209.6272,209.8813,208.9822,209.4415,125408.0
2022-08-05 10:20:00,214.33,214.38,213.54,213.73,96494.0,209.461,209.5099,208.689,208.8747,96494.0
2022-08-05 10:30:00,213.73,213.77,212.98,213.42,73898.0,208.8747,208.9137,208.1417,208.5717,73898.0
2022-08-05 10:40:00,213.41,213.53,213.03,213.44,52390.0,208.5619,208.6792,208.1906,208.5912,52390.0
2022-08-05 10:50:00,213.44,213.63,212.99,213.5,73385.0,208.5912,208.7769,208.1515,208.6499,73385.0
2022-08-05 11:00:00,213.5,213.81,213.18,213.8,103704.0,208.6499,208.9528,208.3372,208.9431,103704.0
2022-08-05 11:10:00,213.82,213.97,213.42,213.51,112722.0,208.9626,209.1092,208.5717,208.6597,112722.0
2022-08-05 11:20:00,213.52,213.63,212.86,212.86,106764.0,208.6694,208.7769,208.0244,208.0244,106764.0
2022-08-05 11:30:00,212.85,213.32,212.58,212.59,68064.0,208.0146,208.474,207.7508,207.7606,68064.0
2022-08-05 11:40:00,212.59,212.62,212.15,212.32,41461.0,207.7606,207.7899,207.3306,207.4967,41461.0
2022-08-05 11:50:00,212.36,212.85,212.29,212.76,43831.0,207.5358,208.0146,207.4674,207.9267,43831.0
2022-08-05 12:00:00,212.78,213.29,212.75,213.23,49210.0,207.9462,208.4447,207.9169,208.386,49210.0
2022-08-05 12:10:00,213.18,213.75,213.17,213.59,35357.0,208.3372,208.8942,208.3274,208.7378,35357.0
2022-08-05 12:20:00,213.59,213.89,213.46,213.89,43770.0,208.7378,209.031,208.6108,209.031,43770.0
2022-08-05 12:30:00,213.86,213.86,213.41,213.59,50538.0,209.0017,209.0017,208.5619,208.7378,50538.0
2022-08-05 12:40:00,213.6,214.37,213.56,214.36,48925.0,208.7476,209.5001,208.7085,209.4903,48925.0
2022-08-05 12:50:00,214.35,214.47,214.16,214.22,47503.0,209.4806,209.5978,209.2949,209.3535,47503.0
2022-08-05 13:00:00,214.25,214.57,214.08,214.31,44898.0,209.3828,209.6956,209.2167,209.4415,44898.0
2022-08-05 13:10:00,214.33,214.58,214.27,214.35,58143.0,209.461,209.7053,209.4024,209.4806,58143.0
2022-08-05 13:20:00,214.31,214.45,214.18,214.22,40274.0,209.4415,209.5783,209.3144,209.3535,40274.0
2022-08-05 13:30:00,214.21,214.65,214.2,214.57,41967.0,209.3438,209.7738,209.334,209.6956,41967.0
2022-08-05 13:40:00,214.6,214.75,214.35,214.47,43523.0,209.7249,209.8715,209.4806,209.5978,43523.0
2022-08-05 13:50:00,214.45,214.68,214.26,214.42,33628.0,209.5783,209.8031,209.3926,209.549,33628.0
2022-08-05 14:00:00,214.4,214.54,214.1,214.33,75144.0,209.5294,209.6663,209.2363,209.461,75144.0
2022-08-05 14:10:00,214.31,214.39,213.97,214.35,38614.0,209.4415,209.5197,209.1092,209.4806,38614.0
2022-08-05 14:20:00,214.34,214.56,213.83,213.84,37295.0,209.4708,209.6858,208.9724,208.9822,37295.0
2022-08-05 14:30:00,213.8,214.3,213.65,214.05,50273.0,208.9431,209.4317,208.7965,209.1874,50273.0
2022-08-05 14:40:00,214.04,214.48,213.98,214.4,43448.0,209.1776,209.6076,209.119,209.5294,43448.0
2022-08-05 14:50:00,214.37,214.63,214.24,214.44,68731.0,209.5001,209.7542,209.3731,209.5685,68731.0
2022-08-05 15:00:00,214.43,214.7,214.37,214.68,73172.0,209.5588,209.8226,209.5001,209.8031,73172.0
2022-08-05 15:10:00,214.7,214.99,214.57,214.62,83582.0,209.8226,210.106,209.6956,209.7444,83582.0
2022-08-05 15:20:00,214.62,214.77,214.45,214.74,62616.0,209.7444,209.891,209.5783,209.8617,62616.0
2022-08-05 15:30:00,214.71,214.85,214.57,214.76,79026.0,209.8324,209.9692,209.6956,209.8813,79026.0
2022-08-05 15:40:00,214.77,215.34,214.71,215.24,339078.0,209.891,210.4481,209.8324,210.3504,339078.0
2022-08-05 15:50:00,215.27,215.95,215.21,215.83,430858.0,210.3797,211.0442,210.321,210.927,430858.0
2022-08-08 09:30:00,215.23,216.63,215.05,215.64,200249.0,210.3406,211.7088,210.1647,210.7413,200249.0
2022-08-08 09:40:00,215.64,215.65,214.65,215.16,95468.0,210.7413,210.751,209.7738,210.2722,95468.0
2022-08-08 09:50:00,215.18,215.99,214.86,215.37,82246.0,210.2917,211.0833,209.979,210.4774,82246.0
2022-08-08 10:00:00,215.39,215.56,214.56,214.94,48816.0,210.4969,210.6631,209.6858,210.0572,48816.0
2022-08-08 10:10:00,214.96,215.0,214.32,214.89,48222.0,210.0767,210.1158,209.4513,210.0083,48222.0
2022-08-08 10:20:00,214.76,214.86,214.14,214.39,50586.0,209.8813,209.979,209.2753,209.5197,50586.0
2022-08-08 10:30:00,214.45,214.75,214.29,214.75,54788.0,209.5783,209.8715,209.4219,209.8715,54788.0
2022-08-08 10:40:00,214.78,214.96,214.26,214.36,44863.0,209.9008,210.0767,209.3926,209.4903,44863.0
2022-08-08 10:50:00,214.36,214.71,214.3,214.45,51093.0,209.4903,209.8324,209.4317,209.5783,51093.0
2022-08-08 11:00:00,214.48,214.63,214.11,214.19,33118.0,209.6076,209.7542,209.246,209.3242,33118.0
2022-08-08 11:10:00,214.13,214.13,213.12,213.34,64674.0,209.2656,209.2656,208.2785,208.4935,64674.0
2022-08-08 11:20:00,213.32,213.49,212.97,213.03,57165.0,208.474,208.6401,208.1319,208.1906,57165.0
2022-08-08 11:30:00,213.01,213.35,212.65,212.75,53725.0,208.171,208.5033,207.8192,207.9169,53725.0
2022-08-08 11:40:00,212.77,212.77,212.23,212.7,63365.0,207.9365,207.9365,207.4087,207.8681,63365.0
2022-08-08 11:50:00,212.74,213.62,212.74,213.5,54189.0,207.9071,208.7672,207.9071,208.6499,54189.0
2022-08-08 12:00:00,213.49,213.7,213.3,213.44,29336.0,208.6401,208.8453,208.4544,208.5912,29336.0
2022-08-08 12:10:00,213.49,213.54,212.82,212.88,34463.0,208.6401,208.689,207.9853,208.044,34463.0
2022-08-08 12:20:00,212.83,213.16,212.54,212.58,78116.0,207.9951,208.3176,207.7117,207.7508,78116.0
2022-08-08 12:30:00,212.59,212.95,212.52,212.74,74368.0,207.7606,208.1124,207.6921,207.9071,74368.0
2022-08-08 12:40:00,212.75,213.33,212.7,213.29,45706.0,207.9169,208.4837,207.8681,208.4447,45706.0
2022-08-08 12:50:00,213.32,213.64,213.28,213.42,33581.0,208.474,208.7867,208.4349,208.5717,33581.0
2022-08-08 13:00:00,213.38,213.45,213.22,213.33,27309.0,208.5326,208.601,208.3762,208.4837,27309.0
2022-08-08 13:10:00,213.26,213.59,213.26,213.37,32257.0,208.4153,208.7378,208.4153,208.5228,32257.0
2022-08-08 13:20:00,213.34,213.37,212.95,212.95,30449.0,208.4935,208.5228,208.1124,208.1124,30449.0
2022-08-08 13:30:00,212.94,213.04,212.61,212.76,24949.0,208.1026,208.2003,207.7801,207.9267,24949.0
2022-08-08 13:40:00,212.8,213.04,212.77,212.98,27142.0,207.9658,208.2003,207.9365,208.1417,27142.0
2022-08-08 13:50:00,212.93,213.23,212.85,213.16,16206.0,208.0928,208.386,208.0146,208.3176,16206.0
2022-08-08 14:00:00,213.16,213.16,212.54,212.99,31938.0,208.3176,208.3176,207.7117,208.1515,31938.0
2022-08-08 14:10:00,213.0,213.02,212.5,212.73,23089.0,208.1612,208.1808,207.6726,207.8974,23089.0
2022-08-08 14:20:00,212.75,212.75,212.4,212.59,30542.0,207.9169,207.9169,207.5749,207.7606,30542.0
2022-08-08 14:30:00,212.6,212.7,212.29,212.48,18951.0,207.7703,207.8681,207.4674,207.6531,18951.0
2022-08-08 14:40:00,212.47,212.75,212.43,212.54,17551.0,207.6433,207.9169,207.6042,207.7117,17551.0
2022-08-08 14:50:00,212.48,212.68,212.04,212.52,163626.0,207.6531,207.8485,207.223,207.6921,163626.0
2022-08-08 15:00:00,212.55,212.78,212.48,212.7,28877.0,207.7215,207.9462,207.6531,207.8681,28877.0
2022-08-08 15:10:00,212.7,212.86,212.53,212.85,36021.0,207.8681,208.0244,207.7019,208.0146,36021.0
2022-08-08 15:20:00,212.88,213.17,212.8,213.13,45700.0,208.044,208.3274,207.9658,208.2883,45700.0
2022-08-08 15:30:00,213.11,213.39,212.89,213.34,76469.0,208.2687,208.5424,208.0537,208.4935,76469.0
2022-08-08 15:40:00,213.36,213.64,213.33,213.48,60583.0,208.5131,208.7867,208.4837,208.6303,60583.0
2022-08-08 15:50:00,213.5,213.74,213.17,213.26,176413.0,208.6499,208.8844,208.3274,208.4153,176413.0
2022-08-09 09:30:00,212.0,212.75,211.82,212.17,207383.0,207.184,207.9169,207.008,207.3501,207383.0
2022-08-09 09:40:00,212.15,213.45,212.03,212.66,191513.0,207.3306,208.601,207.2133,207.829,191513.0
2022-08-09 09:50:00,212.63,212.71,211.44,211.8,46867.0,207.7996,207.8778,206.6367,206.9885,46867.0
2022-08-09 10:00:00,211.74,212.63,211.69,212.58,46585.0,206.9299,207.7996,206.881,207.7508,46585.0
2022-08-09 10:10:00,212.51,212.96,212.37,212.41,66383.0,207.6824,208.1221,207.5456,207.5846,66383.0
2022-08-09 10:20:00,212.36,212.41,211.62,212.28,59941.0,207.5358,207.5846,206.8126,207.4576,59941.0
2022-08-09 10:30:00,212.27,212.6,212.1,212.25,38026.0,207.4478,207.7703,207.2817,207.4283,38026.0
2022-08-09 10:40:00,212.21,212.4,211.97,212.23,50110.0,207.3892,207.5749,207.1546,207.4087,50110.0
2022-08-09 10:50:00,212.31,212.52,212.17,212.33,47392.0,207.4869,207.6921,207.3501,207.5065,47392.0
2022-08-09 11:00:00,212.35,212.35,211.83,212.07,58872.0,207.526,207.526,207.0178,207.2524,58872.0
2022-08-09 11:10:00,212.07,212.57,212.0,212.55,110353.0,207.2524,207.741,207.184,207.7215,110353.0
2022-08-09 11:20:00,212.57,212.66,212.35,212.45,47843.0,207.741,207.829,207.526,207.6237,47843.0
2022-08-09 11:30:00,212.45,212.46,212.1,212.2,23723.0,207.6237,207.6335,207.2817,207.3794,23723.0
2022-08-09 11:40:00,212.24,212.39,212.18,212.22,26807.0,207.4185,207.5651,207.3599,207.399,26807.0
2022-08-09 11:50:00,212.19,212.27,212.02,212.13,33350.0,207.3696,207.4478,207.2035,207.311,33350.0
2022-08-09 12:00:00,212.2,212.26,211.92,211.92,47529.0,207.3794,207.4381,207.1058,207.1058,47529.0
2022-08-09 12:10:00,211.9,211.93,211.61,211.69,48630.0,207.0862,207.1155,206.8028,206.881,48630.0
2022-08-09 12:20:00,211.71,211.89,211.43,211.43,32105.0,206.9005,207.0765,206.6269,206.6269,32105.0
2022-08-09 12:30:00,211.4,211.52,211.2,211.42,29531.0,206.5976,206.7149,206.4021,206.6171,29531.0
2022-08-09 12:40:00,211.44,211.45,211.03,211.08,42163.0,206.6367,206.6465,206.236,206.2849,42163.0
2022-08-09 12:50:00,211.1,211.39,210.96,211.36,32910.0,206.3044,206.5878,206.1676,206.5585,32910.0
2022-08-09 13:00:00,211.43,211.48,210.78,210.84,27993.0,206.6269,206.6758,205.9917,206.0503,27993.0
2022-08-09 13:10:00,210.85,211.04,210.71,210.86,47720.0,206.0601,206.2458,205.9233,206.0699,47720.0
2022-08-09 13:20:00,210.84,211.04,210.42,210.56,68149.0,206.0503,206.2458,205.6399,205.7767,68149.0
2022-08-09 13:30:00,210.61,210.81,210.45,210.52,57926.0,205.8255,206.021,205.6692,205.7376,57926.0
2022-08-09 13:40:00,210.55,210.65,210.29,210.48,54989.0,205.7669,205.8646,205.5128,205.6985,54989.0
2022-08-09 13:50:00,210.45,210.92,210.41,210.86,50166.0,205.6692,206.1285,205.6301,206.0699,50166.0
2022-08-09 14:00:00,210.87,211.06,210.84,210.87,51270.0,206.0796,206.2653,206.0503,206.0796,51270.0
2022-08-09 14:10:00,210.84,210.88,210.46,210.46,80147.0,206.0503,206.0894,205.6789,205.6789,80147.0
2022-08-09 14:20:00,210.42,210.54,210.15,210.26,48226.0,205.6399,205.7571,205.376,205.4835,48226.0
2022-08-09 14:30:00,210.21,210.33,210.09,210.26,43162.0,205.4346,205.5519,205.3173,205.4835,43162.0
2022-08-09 14:40:00,210.33,210.41,210.11,210.32,56490.0,205.5519,205.6301,205.3369,205.5421,56490.0
2022-08-09 14:50:00,210.31,210.53,210.25,210.43,54204.0,205.5324,205.7474,205.4737,205.6496,54204.0
2022-08-09 15:00:00,210.41,210.49,210.1,210.28,71008.0,205.6301,205.7083,205.3271,205.503,71008.0
2022-08-09 15:10:00,210.27,210.39,210.02,210.39,68434.0,205.4933,205.6105,205.2489,205.6105,68434.0
2022-08-09 15:20:00,210.38,210.64,210.31,210.59,61745.0,205.6008,205.8549,205.5324,205.806,61745.0
2022-08-09 15:30:00,210.6,210.69,210.41,210.56,117979.0,205.8158,205.9037,205.6301,205.7767,117979.0
2022-08-09 15:40:00,210.57,210.64,210.26,210.48,149959.0,205.7864,205.8549,205.4835,205.6985,149959.0
2022-08-09 15:50:00,210.43,210.6,209.75,210.28,535802.0,205.6496,205.8158,204.9851,205.503,535802.0
2022-08-10 09:30:00,214.83,214.84,213.13,213.81,223328.0,209.9497,209.9594,208.2883,208.9528,223328.0
2022-08-10 09:40:00,213.84,214.62,213.51,214.46,86361.0,208.9822,209.7444,208.6597,209.5881,86361.0
2022-08-10 09:50:00,214.5,214.5,213.95,214.24,69932.0,209.6272,209.6272,209.0897,209.3731,69932.0
2022-08-10 10:00:00,214.24,214.55,213.97,214.3,98106.0,209.3731,209.676,209.1092,209.4317,98106.0
2022-08-10 10:10:00,214.3,214.43,213.93,213.94,77819.0,209.4317,209.5588,209.0701,209.0799,77819.0
2022-08-10 10:20:00,213.92,214.34,213.77,214.2,81731.0,209.0603,209.4708,208.9137,209.334,81731.0
2022-08-10 10:30:00,214.22,214.26,214.0,214.06,76630.0,209.3535,209.3926,209.1385,209.1972,76630.0
2022-08-10 10:40:00,214.09,214.28,214.0,214.08,67921.0,209.2265,209.4122,209.1385,209.2167,67921.0
2022-08-10 10:50:00,214.08,214.2,213.94,214.07,58703.0,209.2167,209.334,209.0799,209.2069,58703.0
2022-08-10 11:00:00,214.09,214.23,213.96,214.05,104846.0,209.2265,209.3633,209.0994,209.1874,104846.0
2022-08-10 11:10:00,214.06,214.13,213.74,214.01,69076.0,209.1972,209.2656,208.8844,209.1483,69076.0
2022-08-10 11:20:00,214.0,214.26,213.87,213.9,75427.0,209.1385,209.3926,209.0115,209.0408,75427.0
2022-08-10 11:30:00,213.88,214.23,213.87,214.14,42116.0,209.0213,209.3633,209.0115,209.2753,42116.0
2022-08-10 11:40:00,214.11,214.23,213.99,214.1,55259.0,209.246,209.3633,209.1288,209.2363,55259.0
2022-08-10 11:50:00,214.11,214.26,214.0,214.12,47448.0,209.246,209.3926,209.1385,209.2558,47448.0
2022-08-10 12:00:00,214.13,214.32,213.94,214.06,59201.0,209.2656,209.4513,209.0799,209.1972,59201.0
2022-08-10 12:10:00,214.08,214.2,213.78,213.85,44884.0,209.2167,209.334,208.9235,208.9919,44884.0
2022-08-10 12:20:00,213.86,213.92,213.58,213.74,33378.0,209.0017,209.0603,208.7281,208.8844,33378.0
2022-08-10 12:30:00,213.74,213.77,213.49,213.57,32452.0,208.8844,208.9137,208.6401,208.7183,32452.0
2022-08-10 12:40:00,213.57,213.68,213.39,213.45,65053.0,208.7183,208.8258,208.5424,208.601,65053.0
2022-08-10 12:50:00,213.47,213.58,213.33,213.57,51908.0,208.6206,208.7281,208.4837,208.7183,51908.0
2022-08-10 13:00:00,213.58,213.6,212.93,212.95,54140.0,208.7281,208.7476,208.0928,208.1124,54140.0
2022-08-10 13:10:00,212.96,213.05,212.9,212.97,43317.0,208.1221,208.2101,208.0635,208.1319,43317.0
2022-08-10 13:20:00,212.95,213.0,212.52,212.55,45032.0,208.1124,208.1612,207.6921,207.7215,45032.0
2022-08-10 13:30:00,212.61,212.62,211.83,212.2,90492.0,207.7801,207.7899,207.0178,207.3794,90492.0
2022-08-10 13:40:00,212.2,212.3,211.85,211.9,109338.0,207.3794,207.4771,207.0374,207.0862,109338.0
2022-08-10 13:50:00,211.89,212.01,211.77,211.97,93414.0,207.0765,207.1937,206.9592,207.1546,93414.0
2022-08-10 14:00:00,211.96,212.17,211.81,211.95,54508.0,207.1449,207.3501,206.9983,207.1351,54508.0
2022-08-10 14:10:00,211.99,212.16,211.94,212.05,43724.0,207.1742,207.3403,207.1253,207.2328,43724.0
2022-08-10 14:20:00,212.03,212.24,211.91,211.99,42199.0,207.2133,207.4185,207.096,207.1742,42199.0
2022-08-10 14:30:00,211.99,212.03,211.84,212.01,34835.0,207.1742,207.2133,207.0276,207.1937,34835.0
2022-08-10 14:40:00,212.01,212.09,211.8,211.88,57874.0,207.1937,207.2719,206.9885,207.0667,57874.0
2022-08-10 14:50:00,211.84,211.91,211.48,211.49,44967.0,207.0276,207.096,206.6758,206.6855,44967.0
2022-08-10 15:00:00,211.46,211.6,211.31,211.39,76292.0,206.6562,206.793,206.5096,206.5878,76292.0
2022-08-10 15:10:00,211.38,211.46,211.31,211.39,86856.0,206.578,206.6562,206.5096,206.5878,86856.0
2022-08-10 15:20:00,211.41,211.69,211.41,211.65,85054.0,206.6074,206.881,206.6074,206.8419,85054.0
2022-08-10 15:30:00,211.63,212.33,211.54,212.24,121654.0,206.8224,207.5065,206.7344,207.4185,121654.0
2022-08-10 15:40:00,212.27,212.48,212.01,212.09,171008.0,207.4478,207.6531,207.1937,207.2719,171008.0
2022-08-10 15:50:00,212.07,212.09,211.64,212.04,436148.0,207.2524,207.2719,206.8321,207.223,436148.0
2022-08-11 09:30:00,213.05,213.5,211.76,212.47,304016.0,208.58,209.0206,207.3171,208.0122,304016.0
2022-08-11 09:40:00,212.52,212.96,212.17,212.47,138298.0,208.0611,208.4919,207.7185,208.0122,138298.0
2022-08-11 09:50:00,212.47,212.62,212.0,212.14,186872.0,208.0122,208.159,207.552,207.6891,186872.0
2022-08-11 10:00:00,212.12,212.56,212.09,212.11,140580.0,207.6695,208.1003,207.6401,207.6597,140580.0
2022-08-11 10:10:00,212.12,212.34,211.63,211.99,224744.0,207.6695,207.8849,207.1898,207.5422,224744.0
2022-08-11 10:20:00,211.95,212.13,211.5,211.52,80236.0,207.5031,207.6793,207.0625,207.0821,80236.0
2022-08-11 10:30:00,211.57,211.64,210.94,211.63,183486.0,207.1311,207.1996,206.5143,207.1898,183486.0
2022-08-11 10:40:00,211.63,212.07,211.47,212.02,115739.0,207.1898,207.6206,207.0332,207.5716,115739.0
2022-08-11 10:50:00,212.02,212.4,211.93,212.24,210828.0,207.5716,207.9436,207.4835,207.787,210828.0
2022-08-11 11:00:00,212.24,212.34,211.15,211.35,194967.0,207.787,207.8849,206.7199,206.9157,194967.0
2022-08-11 11:10:00,211.35,211.5,210.72,210.74,120762.0,206.9157,207.0625,206.2989,206.3185,120762.0
2022-08-11 11:20:00,210.75,211.04,210.59,211.0,119533.0,206.3283,206.6122,206.1716,206.573,119533.0
2022-08-11 11:30:00,210.98,211.55,210.93,211.5,103345.0,206.5534,207.1115,206.5045,207.0625,103345.0
2022-08-11 11:40:00,211.53,212.02,211.42,211.66,88332.0,207.0919,207.5716,206.9842,207.2192,88332.0
2022-08-11 11:50:00,211.68,211.99,211.57,211.8,96481.0,207.2388,207.5422,207.1311,207.3562,96481.0
2022-08-11 12:00:00,211.78,212.0,211.66,211.94,126809.0,207.3367,207.552,207.2192,207.4933,126809.0
2022-08-11 12:10:00,211.93,212.49,211.82,212.33,84324.0,207.4835,208.0318,207.3758,207.8751,84324.0
2022-08-11 12:20:00,212.36,212.5,212.13,212.35,79353.0,207.9045,208.0415,207.6793,207.8947,79353.0
2022-08-11 12:30:00,212.37,212.67,212.28,212.47,47334.0,207.9143,208.208,207.8262,208.0122,47334.0
2022-08-11 12:40:00,212.47,212.54,212.24,212.26,69821.0,208.0122,208.0807,207.787,207.8066,69821.0
2022-08-11 12:50:00,212.23,212.53,212.21,212.52,88844.0,207.7772,208.0709,207.7576,208.0611,88844.0
2022-08-11 13:00:00,212.52,212.76,212.47,212.57,65999.0,208.0611,208.2961,208.0122,208.1101,65999.0
2022-08-11 13:10:00,212.56,213.05,212.56,212.94,27926.0,208.1003,208.58,208.1003,208.4723,27926.0
2022-08-11 13:20:00,212.94,212.94,212.53,212.6,56720.0,208.4723,208.4723,208.0709,208.1394,56720.0
2022-08-11 13:30:00,212.59,212.63,212.43,212.53,38415.0,208.1297,208.1688,207.973,208.0709,38415.0
2022-08-11 13:40:00,212.54,212.54,212.2,212.23,31971.0,208.0807,208.0807,207.7478,207.7772,31971.0
2022-08-11 13:50:00,212.23,212.48,212.22,212.35,58571.0,207.7772,208.022,207.7674,207.8947,58571.0
2022-08-11 14:00:00,212.35,212.35,212.02,212.28,35779.0,207.8947,207.8947,207.5716,207.8262,35779.0
2022-08-11 14:10:00,212.31,212.39,212.11,212.3,32454.0,207.8555,207.9339,207.6597,207.8457,32454.0
2022-08-11 14:20:00,212.28,212.41,212.14,212.34,33191.0,207.8262,207.9534,207.6891,207.8849,33191.0
2022-08-11 14:30:00,212.36,212.41,211.83,211.87,53547.0,207.9045,207.9534,207.3856,207.4248,53547.0
2022-08-11 14:40:00,211.89,212.07,211.53,211.56,44894.0,207.4443,207.6206,207.0919,207.1213,44894.0
2022-08-11 14:50:00,211.56,211.73,211.35,211.61,73940.0,207.1213,207.2877,206.9157,207.1702,73940.0
2022-08-11 15:00:00,211.65,211.67,211.17,211.37,39743.0,207.2094,207.229,206.7395,206.9353,39743.0
2022-08-11 15:10:00,211.38,211.49,210.99,211.17,80053.0,206.945,207.0527,206.5632,206.7395,80053.0
2022-08-11 15:20:00,211.19,211.41,211.04,211.28,79995.0,206.759,206.9744,206.6122,206.8471,79995.0
2022-08-11 15:30:00,211.3,211.44,211.03,211.15,66372.0,206.8667,207.0038,206.6024,206.7199,66372.0
2022-08-11 15:40:00,211.12,211.34,210.85,211.11,99658.0,206.6905,206.9059,206.4262,206.6807,99658.0
2022-08-11 15:50:00,211.07,211.45,210.85,211.22,371865.0,206.6415,207.0136,206.4262,206.7884,371865.0
2022-08-12 09:30:00,213.0,213.22,211.51,211.65,147069.0,208.5311,208.7464,207.0723,207.2094,147069.0
2022-08-12 09:40:00,211.71,212.26,211.58,211.98,42276.0,207.2681,207.8066,207.1408,207.5325,42276.0
2022-08-12 09:50:00,212.03,212.38,211.95,212.27,70881.0,207.5814,207.9241,207.5031,207.8164,70881.0
2022-08-12 10:00:00,212.23,212.24,211.23,211.46,112403.0,207.7772,207.787,206.7982,207.0234,112403.0
2022-08-12 10:10:00,211.48,211.61,211.15,211.61,134143.0,207.0429,207.1702,206.7199,207.1702,134143.0
2022-08-12 10:20:00,211.63,212.04,211.24,211.54,85816.0,207.1898,207.5912,206.808,207.1017,85816.0
2022-08-12 10:30:00,211.56,211.7,211.0,211.0,78615.0,207.1213,207.2583,206.573,206.573,78615.0
2022-08-12 10:40:00,210.93,211.1,210.59,211.09,67880.0,206.5045,206.6709,206.1716,206.6611,67880.0
2022-08-12 10:50:00,211.17,211.2,210.69,210.81,98480.0,206.7395,206.7688,206.2695,206.387,98480.0
2022-08-12 11:00:00,210.82,211.34,210.54,210.57,74791.0,206.3968,206.9059,206.1227,206.152,74791.0
2022-08-12 11:10:00,210.59,210.88,210.1,210.82,135293.0,206.1716,206.4555,205.6919,206.3968,135293.0
2022-08-12 11:20:00,210.79,211.22,210.7,211.05,97018.0,206.3674,206.7884,206.2793,206.622,97018.0
2022-08-12 11:30:00,211.09,211.46,211.05,211.33,54483.0,206.6611,207.0234,206.622,206.8961,54483.0
2022-08-12 11:40:00,211.27,211.27,210.94,211.0,81408.0,206.8374,206.8374,206.5143,206.573,81408.0
2022-08-12 11:50:00,211.07,211.15,210.68,210.68,53297.0,206.6415,206.7199,206.2597,206.2597,53297.0
2022-08-12 12:00:00,210.69,211.17,210.67,210.87,73846.0,206.2695,206.7395,206.2499,206.4457,73846.0
2022-08-12 12:10:00,210.85,211.05,210.69,210.82,112135.0,206.4262,206.622,206.2695,206.3968,112135.0
2022-08-12 12:20:00,210.84,210.87,210.5,210.61,97102.0,206.4164,206.4457,206.0835,206.1912,97102.0
2022-08-12 12:30:00,210.61,210.64,210.14,210.34,195060.0,206.1912,206.2206,205.7311,205.9269,195060.0
2022-08-12 12:40:00,210.35,211.27,210.35,211.23,139780.0,205.9367,206.8374,205.9367,206.7982,139780.0
2022-08-12 12:50:00,211.24,211.27,211.02,211.15,92903.0,206.808,206.8374,206.5926,206.7199,92903.0
2022-08-12 13:00:00,211.13,211.23,210.91,211.18,72780.0,206.7003,206.7982,206.4849,206.7492,72780.0
2022-08-12 13:10:00,211.18,211.47,211.14,211.36,54514.0,206.7492,207.0332,206.7101,206.9255,54514.0
2022-08-12 13:20:00,211.41,211.52,211.34,211.45,37783.0,206.9744,207.0821,206.9059,207.0136,37783.0
2022-08-12 13:30:00,211.45,211.7,211.24,211.64,76184.0,207.0136,207.2583,206.808,207.1996,76184.0
2022-08-12 13:40:00,211.67,211.95,211.66,211.81,52608.0,207.229,207.5031,207.2192,207.366,52608.0
2022-08-12 13:50:00,211.84,212.11,211.8,212.04,33787.0,207.3954,207.6597,207.3562,207.5912,33787.0
2022-08-12 14:00:00,212.04,212.2,211.98,212.14,47503.0,207.5912,207.7478,207.5325,207.6891,47503.0
2022-08-12 14:10:00,212.13,212.31,212.03,212.06,70306.0,207.6793,207.8555,207.5814,207.6108,70306.0
2022-08-12 14:20:00,212.06,212.12,211.93,211.95,94482.0,207.6108,207.6695,207.4835,207.5031,94482.0
2022-08-12 14:30:00,211.95,212.41,211.95,212.24,89841.0,207.5031,207.9534,207.5031,207.787,89841.0
2022-08-12 14:40:00,212.24,212.26,212.04,212.06,75471.0,207.787,207.8066,207.5912,207.6108,75471.0
2022-08-12 14:50:00,212.07,212.08,211.78,211.83,63215.0,207.6206,207.6304,207.3367,207.3856,63215.0
2022-08-12 15:00:00,211.83,212.05,211.7,211.78,89768.0,207.3856,207.601,207.2583,207.3367,89768.0
2022-08-12 15:10:00,211.84,212.08,211.81,211.85,118928.0,207.3954,207.6304,207.366,207.4052,118928.0
2022-08-12 15:20:00,211.85,211.87,211.72,211.77,63716.0,207.4052,207.4248,207.2779,207.3269,63716.0
2022-08-12 15:30:00,211.78,211.8,211.36,211.45,131941.0,207.3367,207.3562,206.9255,207.0136,131941.0
2022-08-12 15:40:00,211.45,211.68,211.15,211.65,314659.0,207.0136,207.2388,206.7199,207.2094,314659.0
2022-08-12 15:50:00,211.63,211.64,210.77,211.34,362105.0,207.1898,207.1996,206.3478,206.9059,362105.0
2022-08-15 09:30:00,210.37,212.92,210.37,212.72,212118.0,205.9562,208.4527,205.9562,208.2569,212118.0
2022-08-15 09:40:00,212.71,213.94,212.4,213.64,117973.0,208.2471,209.4513,207.9436,209.1576,117973.0
2022-08-15 09:50:00,213.66,214.64,213.63,214.38,111555.0,209.1772,210.1366,209.1478,209.8821,111555.0
2022-08-15 10:00:00,214.32,215.09,214.19,214.86,102550.0,209.8234,210.5772,209.6961,210.352,102550.0
2022-08-15 10:10:00,214.86,214.98,213.73,213.96,64198.0,210.352,210.4695,209.2457,209.4709,64198.0
2022-08-15 10:20:00,213.94,214.49,213.78,214.45,56306.0,209.4513,209.9898,209.2947,209.9506,56306.0
2022-08-15 10:30:00,214.42,215.0,214.38,214.91,87475.0,209.9213,210.4891,209.8821,210.401,87475.0
2022-08-15 10:40:00,214.89,214.93,214.08,214.08,40664.0,210.3814,210.4206,209.5884,209.5884,40664.0
2022-08-15 10:50:00,214.14,214.18,213.5,213.69,42631.0,209.6471,209.6863,209.0206,209.2066,42631.0
2022-08-15 11:00:00,213.67,213.77,213.45,213.72,51229.0,209.187,209.2849,208.9716,209.2359,51229.0
2022-08-15 11:10:00,213.76,213.92,213.59,213.71,31613.0,209.2751,209.4318,209.1087,209.2262,31613.0
2022-08-15 11:20:00,213.72,213.85,213.43,213.84,39018.0,209.2359,209.3632,208.952,209.3534,39018.0
2022-08-15 11:30:00,213.91,214.18,213.76,214.0,40875.0,209.422,209.6863,209.2751,209.5101,40875.0
2022-08-15 11:40:00,213.98,214.8,213.87,214.77,45388.0,209.4905,210.2933,209.3828,210.2639,45388.0
2022-08-15 11:50:00,214.74,215.19,214.72,215.06,64515.0,210.2345,210.6751,210.215,210.5478,64515.0
2022-08-15 12:00:00,215.08,215.27,215.04,215.27,47372.0,210.5674,210.7534,210.5283,210.7534,47372.0
2022-08-15 12:10:00,215.27,215.42,215.15,215.29,34198.0,210.7534,210.9003,210.6359,210.773,34198.0
2022-08-15 12:20:00,215.27,216.1,215.21,216.07,108206.0,210.7534,211.566,210.6947,211.5366,108206.0
2022-08-15 12:30:00,216.09,216.49,215.99,216.47,82269.0,211.5562,211.9478,211.4583,211.9283,82269.0
2022-08-15 12:40:00,216.47,216.59,215.83,216.15,74781.0,211.9283,212.0457,211.3017,211.615,74781.0
2022-08-15 12:50:00,216.18,216.37,216.05,216.26,26043.0,211.6443,211.8303,211.5171,211.7227,26043.0
2022-08-15 13:00:00,216.3,216.33,216.05,216.23,25163.0,211.7618,211.7912,211.5171,211.6933,25163.0
2022-08-15 13:10:00,216.26,216.26,215.89,215.96,19693.0,211.7227,211.7227,211.3604,211.429,19693.0
2022-08-15 13:20:00,215.95,216.24,215.79,216.22,61471.0,211.4192,211.7031,211.2625,211.6835,61471.0
2022-08-15 13:30:00,216.23,216.26,216.0,216.03,61295.0,211.6933,211.7227,211.4681,211.4975,61295.0
2022-08-15 13:40:00,216.03,216.25,215.98,216.21,58870.0,211.4975,211.7129,211.4485,211.6737,58870.0
2022-08-15 13:50:00,216.21,216.46,216.21,216.34,58031.0,211.6737,211.9185,211.6737,211.801,58031.0
2022-08-15 14:00:00,216.34,216.52,216.3,216.43,114322.0,211.801,211.9772,211.7618,211.8891,114322.0
2022-08-15 14:10:00,216.44,216.57,216.21,216.51,71828.0,211.8989,212.0262,211.6737,211.9674,71828.0
2022-08-15 14:20:00,216.53,216.57,216.06,216.23,45284.0,211.987,212.0262,211.5269,211.6933,45284.0
2022-08-15 14:30:00,216.23,216.26,215.95,216.24,57405.0,211.6933,211.7227,211.4192,211.7031,57405.0
2022-08-15 14:40:00,216.22,216.33,216.06,216.2,65258.0,211.6835,211.7912,211.5269,211.6639,65258.0
2022-08-15 14:50:00,216.21,216.43,216.16,216.25,96109.0,211.6737,211.8891,211.6248,211.7129,96109.0
2022-08-15 15:00:00,216.26,216.36,215.89,216.1,71738.0,211.7227,211.8206,211.3604,211.566,71738.0
2022-08-15 15:10:00,216.1,216.41,216.03,216.31,65533.0,211.566,211.8695,211.4975,211.7716,65533.0
2022-08-15 15:20:00,216.32,216.5,216.28,216.48,81091.0,211.7814,211.9576,211.7422,211.938,81091.0
2022-08-15 15:30:00,216.49,216.64,216.33,216.6,124926.0,211.9478,212.0947,211.7912,212.0555,124926.0
2022-08-15 15:40:00,216.61,216.74,216.48,216.59,186643.0,212.0653,212.1926,211.938,212.0457,186643.0
2022-08-15 15:50:00,216.59,216.62,216.11,216.46,278278.0,212.0457,212.0751,211.5758,211.9185,278278.0
2022-08-16 09:30:00,214.55,215.66,212.13,213.18,689708.0,210.0485,211.1352,207.6793,208.7073,689708.0
2022-08-16 09:40:00,213.25,213.82,213.0,213.42,127309.0,208.7758,209.3339,208.5311,208.9422,127309.0
2022-08-16 09:50:00,213.46,213.9,213.02,213.72,102982.0,208.9814,209.4122,208.5506,209.2359,102982.0
2022-08-16 10:00:00,213.72,214.73,213.09,214.69,152345.0,209.2359,210.2248,208.6192,210.1856,152345.0
2022-08-16 10:10:00,214.65,214.91,214.12,214.14,103522.0,210.1464,210.401,209.6276,209.6471,103522.0
2022-08-16 10:20:00,214.14,214.22,213.56,213.56,57670.0,209.6471,209.7255,209.0793,209.0793,57670.0
2022-08-16 10:30:00,213.56,213.56,213.14,213.39,51251.0,209.0793,209.0793,208.6681,208.9129,51251.0
2022-08-16 10:40:00,213.37,213.65,213.28,213.65,55333.0,208.8933,209.1674,208.8052,209.1674,55333.0
2022-08-16 10:50:00,213.69,214.07,213.49,213.55,82948.0,209.2066,209.5786,209.0108,209.0695,82948.0
2022-08-16 11:00:00,213.57,213.84,213.53,213.74,62657.0,209.0891,209.3534,209.0499,209.2555,62657.0
2022-08-16 11:10:00,213.83,214.97,213.82,214.85,67637.0,209.3436,210.4597,209.3339,210.3422,67637.0
2022-08-16 11:20:00,214.87,215.0,214.64,214.87,72450.0,210.3618,210.4891,210.1366,210.3618,72450.0
2022-08-16 11:30:00,214.87,215.09,214.76,215.05,73836.0,210.3618,210.5772,210.2541,210.538,73836.0
2022-08-16 11:40:00,215.03,215.09,214.84,214.91,77185.0,210.5185,210.5772,210.3325,210.401,77185.0
2022-08-16 11:50:00,214.92,215.5,214.9,215.2,69111.0,210.4108,210.9786,210.3912,210.6849,69111.0
2022-08-16 12:00:00,215.18,215.46,215.16,215.17,53805.0,210.6653,210.9394,210.6457,210.6555,53805.0
2022-08-16 12:10:00,215.22,215.48,215.18,215.39,51039.0,210.7045,210.959,210.6653,210.8709,51039.0
2022-08-16 12:20:00,215.39,215.4,215.11,215.13,40145.0,210.8709,210.8807,210.5968,210.6164,40145.0
2022-08-16 12:30:00,215.11,215.33,215.07,215.09,40725.0,210.5968,210.8122,210.5576,210.5772,40725.0
2022-08-16 12:40:00,215.06,215.25,214.84,215.17,58514.0,210.5478,210.7338,210.3325,210.6555,58514.0
2022-08-16 12:50:00,215.18,215.28,215.12,215.21,25562.0,210.6653,210.7632,210.6066,210.6947,25562.0
2022-08-16 13:00:00,215.16,215.57,215.04,215.49,63215.0,210.6457,211.0471,210.5283,210.9688,63215.0
2022-08-16 13:10:00,215.5,215.68,215.4,215.62,36052.0,210.9786,211.1548,210.8807,211.0961,36052.0
2022-08-16 13:20:00,215.66,215.97,215.6,215.76,55745.0,211.1352,211.4387,211.0765,211.2331,55745.0
2022-08-16 13:30:00,215.77,215.94,215.74,215.9,40718.0,211.2429,211.4094,211.2136,211.3702,40718.0
2022-08-16 13:40:00,215.91,216.28,215.91,216.25,92565.0,211.38,211.7422,211.38,211.7129,92565.0
2022-08-16 13:50:00,216.23,216.23,216.03,216.18,39830.0,211.6933,211.6933,211.4975,211.6443,39830.0
2022-08-16 14:00:00,216.2,216.29,216.06,216.09,82514.0,211.6639,211.752,211.5269,211.5562,82514.0
2022-08-16 14:10:00,216.1,216.75,216.09,216.74,63701.0,211.566,212.2024,211.5562,212.1926,63701.0
2022-08-16 14:20:00,216.76,216.84,216.58,216.61,54312.0,212.2122,212.2905,212.0359,212.0653,54312.0
2022-08-16 14:30:00,216.62,216.63,215.89,215.99,53658.0,212.0751,212.0849,211.3604,211.4583,53658.0
2022-08-16 14:40:00,215.96,216.03,215.22,215.6,70974.0,211.429,211.4975,210.7045,211.0765,70974.0
2022-08-16 14:50:00,215.6,216.18,215.51,216.16,70332.0,211.0765,211.6443,210.9884,211.6248,70332.0
2022-08-16 15:00:00,216.14,216.27,215.93,216.14,75949.0,211.6052,211.7324,211.3996,211.6052,75949.0
2022-08-16 15:10:00,216.13,216.22,216.04,216.19,42967.0,211.5954,211.6835,211.5073,211.6541,42967.0
2022-08-16 15:20:00,216.18,216.43,216.04,216.31,83867.0,211.6443,211.8891,211.5073,211.7716,83867.0
2022-08-16 15:30:00,216.3,216.53,216.28,216.4,110140.0,211.7618,211.987,211.7422,211.8597,110140.0
2022-08-16 15:40:00,216.43,217.42,216.4,217.37,204155.0,211.8891,212.8583,211.8597,212.8094,204155.0
2022-08-16 15:50:00,217.36,217.61,217.12,217.16,635577.0,212.7996,213.0443,212.5646,212.6038,635577.0
2022-08-17 09:30:00,215.0,216.09,214.78,215.26,222887.0,210.4891,211.5562,210.2737,210.7436,222887.0
2022-08-17 09:40:00,215.23,215.78,214.89,215.61,112547.0,210.7143,211.2527,210.3814,211.0863,112547.0
2022-08-17 09:50:00,215.64,216.18,215.31,215.4,95920.0,211.1157,211.6443,210.7926,210.8807,95920.0
2022-08-17 10:00:00,215.42,215.72,214.93,215.1,68162.0,210.9003,211.194,210.4206,210.587,68162.0
2022-08-17 10:10:00,215.03,215.08,214.3,214.52,69724.0,210.5185,210.5674,209.8038,210.0192,69724.0
2022-08-17 10:20:00,214.53,214.85,214.29,214.29,59992.0,210.029,210.3422,209.794,209.794,59992.0
2022-08-17 10:30:00,214.3,214.33,213.7,214.02,72706.0,209.8038,209.8332,209.2164,209.5297,72706.0
2022-08-17 10:40:00,214.03,214.23,213.94,213.95,58812.0,209.5394,209.7352,209.4513,209.4611,58812.0
2022-08-17 10:50:00,213.93,213.95,213.34,213.55,77717.0,209.4415,209.4611,208.8639,209.0695,77717.0
2022-08-17 11:00:00,213.55,213.88,213.51,213.64,34168.0,209.0695,209.3926,209.0304,209.1576,34168.0
2022-08-17 11:10:00,213.66,213.84,213.45,213.74,45745.0,209.1772,209.3534,208.9716,209.2555,45745.0
2022-08-17 11:20:00,213.71,213.95,213.57,213.78,46547.0,209.2262,209.4611,209.0891,209.2947,46547.0
2022-08-17 11:30:00,213.81,213.92,213.36,213.38,40954.0,209.3241,209.4318,208.8835,208.9031,40954.0
2022-08-17 11:40:00,213.4,213.45,212.91,213.11,53644.0,208.9227,208.9716,208.4429,208.6387,53644.0
2022-08-17 11:50:00,213.11,213.65,213.05,213.2,64340.0,208.6387,209.1674,208.58,208.7269,64340.0
2022-08-17 12:00:00,213.17,213.64,213.1,213.24,49643.0,208.6975,209.1576,208.629,208.766,49643.0
2022-08-17 12:10:00,213.23,213.24,212.99,213.01,48431.0,208.7562,208.766,208.5213,208.5408,48431.0
2022-08-17 12:20:00,213.01,213.34,212.97,213.33,49215.0,208.5408,208.8639,208.5017,208.8541,49215.0
2022-08-17 12:30:00,213.34,213.36,213.07,213.22,55316.0,208.8639,208.8835,208.5996,208.7464,55316.0
2022-08-17 12:40:00,213.2,213.44,213.12,213.31,39209.0,208.7269,208.9618,208.6485,208.8346,39209.0
2022-08-17 12:50:00,213.3,213.35,213.17,213.22,29667.0,208.8248,208.8737,208.6975,208.7464,29667.0
2022-08-17 13:00:00,213.23,213.24,212.78,212.8,47680.0,208.7562,208.766,208.3157,208.3353,47680.0
2022-08-17 13:10:00,212.83,213.14,212.75,212.87,34895.0,208.3646,208.6681,208.2863,208.4038,34895.0
2022-08-17 13:20:00,212.88,213.15,212.78,213.13,29554.0,208.4136,208.6779,208.3157,208.6583,29554.0
2022-08-17 13:30:00,213.13,213.29,213.0,213.29,43107.0,208.6583,208.815,208.5311,208.815,43107.0
2022-08-17 13:40:00,213.29,213.66,213.26,213.66,47321.0,208.815,209.1772,208.7856,209.1772,47321.0
2022-08-17 13:50:00,213.65,213.72,213.52,213.67,30814.0,209.1674,209.2359,209.0401,209.187,30814.0
2022-08-17 14:00:00,213.67,215.0,213.64,214.54,152578.0,209.187,210.4891,209.1576,210.0387,152578.0
2022-08-17 14:10:00,214.56,215.01,214.39,214.68,37946.0,210.0583,210.4989,209.8919,210.1758,37946.0
2022-08-17 14:20:00,214.69,214.93,214.35,214.77,39987.0,210.1856,210.4206,209.8527,210.2639,39987.0
2022-08-17 14:30:00,214.82,215.16,214.74,215.09,88611.0,210.3129,210.6457,210.2345,210.5772,88611.0
2022-08-17 14:40:00,215.09,215.09,214.6,214.8,80980.0,210.5772,210.5772,210.0975,210.2933,80980.0
2022-08-17 14:50:00,214.77,214.87,214.31,214.33,43419.0,210.2639,210.3618,209.8136,209.8332,43419.0
2022-08-17 15:00:00,214.33,214.76,214.26,214.52,58067.0,209.8332,210.2541,209.7646,210.0192,58067.0
2022-08-17 15:10:00,214.49,214.52,213.73,214.03,53193.0,209.9898,210.0192,209.2457,209.5394,53193.0
2022-08-17 15:20:00,214.01,214.65,213.94,214.63,89003.0,209.5199,210.1464,209.4513,210.1269,89003.0
2022-08-17 15:30:00,214.63,214.77,214.33,214.68,99997.0,210.1269,210.2639,209.8332,210.1758,99997.0
2022-08-17 15:40:00,214.65,214.86,214.54,214.55,88739.0,210.1464,210.352,210.0387,210.0485,88739.0
2022-08-17 15:50:00,214.57,214.79,214.43,214.52,204885.0,210.0681,210.2835,209.9311,210.0192,204885.0
2022-08-18 09:30:00,213.87,215.0,213.65,213.99,148783.0,209.3828,210.4891,209.1674,209.5003,148783.0
2022-08-18 09:40:00,214.05,214.05,212.43,212.56,107893.0,209.559,209.559,207.973,208.1003,107893.0
2022-08-18 09:50:00,212.57,213.5,212.56,213.08,92533.0,208.1101,209.0206,208.1003,208.6094,92533.0
2022-08-18 10:00:00,213.04,213.59,212.86,213.51,97881.0,208.5702,209.1087,208.394,209.0304,97881.0
2022-08-18 10:10:00,213.49,214.1,213.34,213.84,105235.0,209.0108,209.608,208.8639,209.3534,105235.0
2022-08-18 10:20:00,213.83,214.16,213.62,214.03,64370.0,209.3436,209.6667,209.138,209.5394,64370.0
2022-08-18 10:30:00,214.0,214.11,213.51,213.98,101232.0,209.5101,209.6178,209.0304,209.4905,101232.0
2022-08-18 10:40:00,213.99,214.31,213.98,214.27,88673.0,209.5003,209.8136,209.4905,209.7744,88673.0
2022-08-18 10:50:00,214.25,214.57,214.16,214.55,83849.0,209.7548,210.0681,209.6667,210.0485,83849.0
2022-08-18 11:00:00,214.57,214.71,214.34,214.61,44703.0,210.0681,210.2052,209.8429,210.1073,44703.0
2022-08-18 11:10:00,214.61,215.1,214.57,215.06,84544.0,210.1073,210.587,210.0681,210.5478,84544.0
2022-08-18 11:20:00,215.05,215.29,214.9,215.15,56271.0,210.538,210.773,210.3912,210.6359,56271.0
2022-08-18 11:30:00,215.16,215.44,214.99,215.25,47768.0,210.6457,210.9199,210.4793,210.7338,47768.0
2022-08-18 11:40:00,215.25,215.65,215.25,215.59,39160.0,210.7338,211.1255,210.7338,211.0667,39160.0
2022-08-18 11:50:00,215.59,215.65,215.32,215.32,41798.0,211.0667,211.1255,210.8024,210.8024,41798.0
2022-08-18 12:00:00,215.3,215.49,215.13,215.15,79783.0,210.7828,210.9688,210.6164,210.6359,79783.0
2022-08-18 12:10:00,215.17,215.4,214.94,214.98,55882.0,210.6555,210.8807,210.4304,210.4695,55882.0
2022-08-18 12:20:00,214.98,215.01,214.36,214.45,65689.0,210.4695,210.4989,209.8625,209.9506,65689.0
2022-08-18 12:30:00,214.46,214.81,214.35,214.74,58684.0,209.9604,210.3031,209.8527,210.2345,58684.0
2022-08-18 12:40:00,214.73,215.02,214.6,214.99,29517.0,210.2248,210.5087,210.0975,210.4793,29517.0
2022-08-18 12:50:00,214.98,214.99,214.55,214.57,46235.0,210.4695,210.4793,210.0485,210.0681,46235.0
2022-08-18 13:00:00,214.6,215.14,214.59,215.14,57094.0,210.0975,210.6262,210.0877,210.6262,57094.0
2022-08-18 13:10:00,215.14,215.33,215.07,215.29,43453.0,210.6262,210.8122,210.5576,210.773,43453.0
2022-08-18 13:20:00,215.3,215.33,215.0,215.11,47982.0,210.7828,210.8122,210.4891,210.5968,47982.0
2022-08-18 13:30:00,215.12,215.12,214.9,215.08,37944.0,210.6066,210.6066,210.3912,210.5674,37944.0
2022-08-18 13:40:00,215.06,215.19,214.9,214.95,39398.0,210.5478,210.6751,210.3912,210.4401,39398.0
2022-08-18 13:50:00,214.91,215.06,214.82,214.96,36352.0,210.401,210.5478,210.3129,210.4499,36352.0
2022-08-18 14:00:00,214.99,215.03,214.78,215.02,31235.0,210.4793,210.5185,210.2737,210.5087,31235.0
2022-08-18 14:10:00,215.0,215.17,214.9,215.13,43276.0,210.4891,210.6555,210.3912,210.6164,43276.0
2022-08-18 14:20:00,215.14,215.23,215.02,215.17,21500.0,210.6262,210.7143,210.5087,210.6555,21500.0
2022-08-18 14:30:00,215.19,215.2,214.92,215.01,31161.0,210.6751,210.6849,210.4108,210.4989,31161.0
2022-08-18 14:40:00,215.01,215.18,215.0,215.11,29057.0,210.4989,210.6653,210.4891,210.5968,29057.0
2022-08-18 14:50:00,215.11,215.6,215.08,215.49,48619.0,210.5968,211.0765,210.5674,210.9688,48619.0
2022-08-18 15:00:00,215.48,215.61,215.39,215.48,38532.0,210.959,211.0863,210.8709,210.959,38532.0
2022-08-18 15:10:00,215.49,215.88,215.48,215.86,87272.0,210.9688,211.3506,210.959,211.3311,87272.0
2022-08-18 15:20:00,215.87,215.91,215.66,215.83,62443.0,211.3408,211.38,211.1352,211.3017,62443.0
2022-08-18 15:30:00,215.81,216.0,215.78,215.89,74212.0,211.2821,211.4681,211.2527,211.3604,74212.0
2022-08-18 15:40:00,215.84,215.99,215.69,215.76,117252.0,211.3115,211.4583,211.1646,211.2331,117252.0
2022-08-18 15:50:00,215.75,215.79,214.89,215.32,334394.0,211.2234,211.2625,210.3814,210.8024,334394.0
2022-08-19 09:30:00,214.11,215.23,213.65,214.48,422709.0,209.6178,210.7143,209.1674,209.98,422709.0
2022-08-19 09:40:00,214.53,214.54,213.11,213.26,88045.0,210.029,210.0387,208.6387,208.7856,88045.0
2022-08-19 09:50:00,213.26,213.53,212.96,213.46,89550.0,208.7856,209.0499,208.4919,208.9814,89550.0
2022-08-19 10:00:00,213.46,213.94,213.31,213.46,59139.0,208.9814,209.4513,208.8346,208.9814,59139.0
2022-08-19 10:10:00,213.44,213.93,213.08,213.4,52759.0,208.9618,209.4415,208.6094,208.9227,52759.0
2022-08-19 10:20:00,213.4,213.54,212.91,213.26,59858.0,208.9227,209.0597,208.4429,208.7856,59858.0
2022-08-19 10:30:00,213.23,213.51,213.15,213.29,29566.0,208.7562,209.0304,208.6779,208.815,29566.0
2022-08-19 10:40:00,213.36,213.43,212.99,213.34,46051.0,208.8835,208.952,208.5213,208.8639,46051.0
2022-08-19 10:50:00,213.33,213.33,212.62,212.86,82496.0,208.8541,208.8541,208.159,208.394,82496.0
2022-08-19 11:00:00,212.87,213.36,212.69,213.06,101674.0,208.4038,208.8835,208.2276,208.5898,101674.0
2022-08-19 11:10:00,213.1,213.14,212.69,212.8,47740.0,208.629,208.6681,208.2276,208.3353,47740.0
2022-08-19 11:20:00,212.8,212.8,212.39,212.54,56009.0,208.3353,208.3353,207.9339,208.0807,56009.0
2022-08-19 11:30:00,212.56,213.11,212.47,213.09,67739.0,208.1003,208.6387,208.0122,208.6192,67739.0
2022-08-19 11:40:00,213.11,213.5,213.0,213.27,29697.0,208.6387,209.0206,208.5311,208.7954,29697.0
2022-08-19 11:50:00,213.29,213.38,213.12,213.18,20227.0,208.815,208.9031,208.6485,208.7073,20227.0
2022-08-19 12:00:00,213.15,213.22,212.85,212.96,45556.0,208.6779,208.7464,208.3842,208.4919,45556.0
2022-08-19 12:10:00,213.0,213.44,213.0,213.34,39703.0,208.5311,208.9618,208.5311,208.8639,39703.0
2022-08-19 12:20:00,213.39,213.47,213.28,213.35,28007.0,208.9129,208.9912,208.8052,208.8737,28007.0
2022-08-19 12:30:00,213.31,213.85,213.12,213.8,38253.0,208.8346,209.3632,208.6485,209.3143,38253.0
2022-08-19 12:40:00,213.8,213.83,213.56,213.68,34913.0,209.3143,209.3436,209.0793,209.1968,34913.0
2022-08-19 12:50:00,213.68,214.0,213.68,213.78,48106.0,209.1968,209.5101,209.1968,209.2947,48106.0
2022-08-19 13:00:00,213.81,213.87,213.62,213.72,54375.0,209.3241,209.3828,209.138,209.2359,54375.0
2022-08-19 13:10:00,213.7,213.8,213.54,213.59,39336.0,209.2164,209.3143,209.0597,209.1087,39336.0
2022-08-19 13:20:00,213.61,213.71,213.5,213.64,21449.0,209.1283,209.2262,209.0206,209.1576,21449.0
2022-08-19 13:30:00,213.64,213.64,213.24,213.32,20758.0,209.1576,209.1576,208.766,208.8443,20758.0
2022-08-19 13:40:00,213.32,213.63,213.28,213.55,79683.0,208.8443,209.1478,208.8052,209.0695,79683.0
2022-08-19 13:50:00,213.56,213.67,213.5,213.58,21397.0,209.0793,209.187,209.0206,209.0989,21397.0
2022-08-19 14:00:00,213.55,213.56,213.32,213.49,19018.0,209.0695,209.0793,208.8443,209.0108,19018.0
2022-08-19 14:10:00,213.46,213.5,213.26,213.26,21991.0,208.9814,209.0206,208.7856,208.7856,21991.0
2022-08-19 14:20:00,213.27,213.32,213.13,213.3,21125.0,208.7954,208.8443,208.6583,208.8248,21125.0
2022-08-19 14:30:00,213.31,213.32,213.09,213.09,28372.0,208.8346,208.8443,208.6192,208.6192,28372.0
2022-08-19 14:40:00,213.07,213.19,212.96,213.12,20617.0,208.5996,208.7171,208.4919,208.6485,20617.0
2022-08-19 14:50:00,213.12,213.16,212.76,212.91,26826.0,208.6485,208.6877,208.2961,208.4429,26826.0
2022-08-19 15:00:00,212.9,212.92,212.47,212.57,36062.0,208.4332,208.4527,208.0122,208.1101,36062.0
2022-08-19 15:10:00,212.61,213.3,212.6,213.3,50060.0,208.1492,208.8248,208.1394,208.8248,50060.0
2022-08-19 15:20:00,213.33,213.41,213.16,213.3,27807.0,208.8541,208.9325,208.6877,208.8248,27807.0
2022-08-19 15:30:00,213.3,213.34,212.97,213.06,71817.0,208.8248,208.8639,208.5017,208.5898,71817.0
2022-08-19 15:40:00,213.05,213.17,212.89,212.94,71239.0,208.58,208.6975,208.4234,208.4723,71239.0
2022-08-19 15:50:00,213.0,213.26,212.59,212.8,236666.0,208.5311,208.7856,208.1297,208.3353,236666.0
2022-08-22 09:30:00,209.94,211.25,209.3,210.77,209017.0,205.5353,206.8178,204.9087,206.3478,209017.0
2022-08-22 09:40:00,210.73,211.12,210.37,210.53,85203.0,206.3087,206.6905,205.9562,206.1129,85203.0
2022-08-22 09:50:00,210.46,210.86,210.24,210.74,50929.0,206.0443,206.436,205.829,206.3185,50929.0
2022-08-22 10:00:00,210.7,210.78,210.08,210.21,59400.0,206.2793,206.3576,205.6723,205.7996,59400.0
2022-08-22 10:10:00,210.26,210.56,210.08,210.08,73479.0,205.8485,206.1422,205.6723,205.6723,73479.0
2022-08-22 10:20:00,210.13,210.44,209.81,210.26,60539.0,205.7213,206.0248,205.408,205.8485,60539.0
2022-08-22 10:30:00,210.23,210.38,209.75,209.75,37970.0,205.8192,205.966,205.3492,205.3492,37970.0
2022-08-22 10:40:00,209.74,209.98,209.59,209.93,33529.0,205.3395,205.5744,205.1926,205.5255,33529.0
2022-08-22 10:50:00,209.91,209.91,209.57,209.71,50002.0,205.5059,205.5059,205.173,205.3101,50002.0
2022-08-22 11:00:00,209.73,210.22,209.69,209.93,41404.0,205.3297,205.8094,205.2905,205.5255,41404.0
2022-08-22 11:10:00,209.96,210.0,209.66,209.85,54824.0,205.5548,205.594,205.2611,205.4471,54824.0
2022-08-22 11:20:00,209.88,209.92,209.5,209.68,77626.0,205.4765,205.5157,205.1045,205.2807,77626.0
2022-08-22 11:30:00,209.69,210.44,209.65,210.4,28923.0,205.2905,206.0248,205.2513,205.9856,28923.0
2022-08-22 11:40:00,210.46,210.88,210.41,210.5,58569.0,206.0443,206.4555,205.9954,206.0835,58569.0
2022-08-22 11:50:00,210.58,210.82,210.57,210.68,23382.0,206.1618,206.3968,206.152,206.2597,23382.0
2022-08-22 12:00:00,210.66,210.66,210.14,210.18,42714.0,206.2402,206.2402,205.7311,205.7702,42714.0
2022-08-22 12:10:00,210.14,210.22,209.97,210.07,28344.0,205.7311,205.8094,205.5646,205.6625,28344.0
2022-08-22 12:20:00,210.05,210.45,210.04,210.12,42714.0,205.6429,206.0346,205.6332,205.7115,42714.0
2022-08-22 12:30:00,210.17,210.6,210.08,210.52,17840.0,205.7604,206.1814,205.6723,206.1031,17840.0
2022-08-22 12:40:00,210.52,210.53,210.09,210.34,24314.0,206.1031,206.1129,205.6821,205.9269,24314.0
2022-08-22 12:50:00,210.31,210.5,210.26,210.41,15674.0,205.8975,206.0835,205.8485,205.9954,15674.0
2022-08-22 13:00:00,210.47,210.5,210.07,210.21,20330.0,206.0541,206.0835,205.6625,205.7996,20330.0
2022-08-22 13:10:00,210.16,210.28,209.99,210.24,30494.0,205.7506,205.8681,205.5842,205.829,30494.0
2022-08-22 13:20:00,210.22,210.34,210.04,210.04,22185.0,205.8094,205.9269,205.6332,205.6332,22185.0
2022-08-22 13:30:00,210.04,210.07,209.79,209.88,34304.0,205.6332,205.6625,205.3884,205.4765,34304.0
2022-08-22 13:40:00,209.86,209.97,209.8,209.8,13161.0,205.4569,205.5646,205.3982,205.3982,13161.0
2022-08-22 13:50:00,209.76,209.79,209.32,209.4,33435.0,205.359,205.3884,204.9283,205.0066,33435.0
2022-08-22 14:00:00,209.38,209.47,208.91,208.92,43494.0,204.987,205.0751,204.5269,204.5367,43494.0
2022-08-22 14:10:00,208.93,209.18,208.85,209.1,35973.0,204.5464,204.7912,204.4681,204.7129,35973.0
2022-08-22 14:20:00,209.09,209.15,208.94,208.94,25405.0,204.7031,204.7618,204.5562,204.5562,25405.0
2022-08-22 14:30:00,208.92,208.99,208.69,208.86,26115.0,204.5367,204.6052,204.3115,204.4779,26115.0
2022-08-22 14:40:00,208.83,208.83,208.44,208.46,58396.0,204.4485,204.4485,204.0667,204.0863,58396.0
2022-08-22 14:50:00,208.47,208.64,208.29,208.53,63422.0,204.0961,204.2625,203.9199,204.1548,63422.0
2022-08-22 15:00:00,208.53,208.96,208.53,208.96,45925.0,204.1548,204.5758,204.1548,204.5758,45925.0
2022-08-22 15:10:00,208.99,209.25,208.93,208.94,43664.0,204.6052,204.8597,204.5464,204.5562,43664.0
2022-08-22 15:20:00,208.95,209.33,208.86,208.9,55322.0,204.566,204.9381,204.4779,204.5171,55322.0
2022-08-22 15:30:00,208.91,208.97,208.52,208.84,74513.0,204.5269,204.5856,204.1451,204.4583,74513.0
2022-08-22 15:40:00,208.84,208.91,208.36,208.56,142448.0,204.4583,204.5269,203.9884,204.1842,142448.0
2022-08-22 15:50:00,208.56,208.96,208.2,208.66,346737.0,204.1842,204.5758,203.8318,204.2821,346737.0
2022-08-23 09:30:00,208.0,208.61,207.79,208.32,152292.0,203.636,204.2332,203.4304,203.9492,152292.0
2022-08-23 09:40:00,208.44,208.95,208.12,208.7,63954.0,204.0667,204.566,203.7534,204.3213,63954.0
2022-08-23 09:50:00,208.72,209.14,208.62,208.72,48409.0,204.3409,204.752,204.243,204.3409,48409.0
2022-08-23 10:00:00,208.67,208.97,208.25,208.84,44068.0,204.2919,204.5856,203.8807,204.4583,44068.0
2022-08-23 10:10:00,208.89,209.3,208.83,209.06,47039.0,204.5073,204.9087,204.4485,204.6737,47039.0
2022-08-23 10:20:00,209.09,209.2,208.57,208.62,33371.0,204.7031,204.8108,204.194,204.243,33371.0
2022-08-23 10:30:00,208.58,209.02,208.44,208.61,57257.0,204.2038,204.6346,204.0667,204.2332,57257.0
2022-08-23 10:40:00,208.49,208.61,208.14,208.52,62245.0,204.1157,204.2332,203.773,204.1451,62245.0
2022-08-23 10:50:00,208.48,208.52,207.9,207.95,50330.0,204.1059,204.1451,203.5381,203.587,50330.0
2022-08-23 11:00:00,207.92,207.95,207.37,207.64,58567.0,203.5576,203.587,203.0192,203.2835,58567.0
2022-08-23 11:10:00,207.71,208.12,207.64,207.96,26977.0,203.352,203.7534,203.2835,203.5968,26977.0
2022-08-23 11:20:00,207.97,208.01,207.48,207.53,43981.0,203.6066,203.6458,203.1269,203.1758,43981.0
2022-08-23 11:30:00,207.56,207.85,207.54,207.75,40612.0,203.2052,203.4891,203.1856,203.3912,40612.0
2022-08-23 11:40:00,207.8,207.99,207.5,207.72,37408.0,203.4402,203.6262,203.1465,203.3618,37408.0
2022-08-23 11:50:00,207.72,207.82,207.55,207.73,23481.0,203.3618,203.4597,203.1954,203.3716,23481.0
2022-08-23 12:00:00,207.7,207.75,207.33,207.5,26783.0,203.3423,203.3912,202.98,203.1465,26783.0
2022-08-23 12:10:00,207.5,207.5,207.03,207.03,31469.0,203.1465,203.1465,202.6863,202.6863,31469.0
2022-08-23 12:20:00,207.08,207.1,206.69,206.82,40783.0,202.7353,202.7548,202.3534,202.4807,40783.0
2022-08-23 12:30:00,206.81,207.35,206.8,207.3,29642.0,202.4709,202.9996,202.4611,202.9506,29642.0
2022-08-23 12:40:00,207.26,207.56,207.25,207.47,28549.0,202.9115,203.2052,202.9017,203.1171,28549.0
2022-08-23 12:50:00,207.49,207.74,207.43,207.68,23745.0,203.1367,203.3814,203.0779,203.3227,23745.0
2022-08-23 13:00:00,207.65,207.85,207.6,207.67,46459.0,203.2933,203.4891,203.2444,203.3129,46459.0
2022-08-23 13:10:00,207.68,207.86,207.46,207.76,26950.0,203.3227,203.4989,203.1073,203.401,26950.0
2022-08-23 13:20:00,207.78,207.99,207.54,207.94,34177.0,203.4206,203.6262,203.1856,203.5772,34177.0
2022-08-23 13:30:00,207.96,208.03,207.53,207.59,38276.0,203.5968,203.6653,203.1758,203.2346,38276.0
2022-08-23 13:40:00,207.59,207.65,207.25,207.33,31747.0,203.2346,203.2933,202.9017,202.98,31747.0
2022-08-23 13:50:00,207.33,207.34,206.98,207.14,50351.0,202.98,202.9898,202.6374,202.794,50351.0
2022-08-23 14:00:00,207.12,207.3,207.04,207.18,44105.0,202.7744,202.9506,202.6961,202.8332,44105.0
2022-08-23 14:10:00,207.18,207.38,207.0,207.33,33365.0,202.8332,203.029,202.6569,202.98,33365.0
2022-08-23 14:20:00,207.32,207.51,207.27,207.29,29215.0,202.9702,203.1562,202.9213,202.9409,29215.0
2022-08-23 14:30:00,207.27,207.35,206.92,207.11,32929.0,202.9213,202.9996,202.5786,202.7646,32929.0
2022-08-23 14:40:00,207.1,207.25,206.86,206.9,34431.0,202.7548,202.9017,202.5199,202.559,34431.0
2022-08-23 14:50:00,206.88,207.01,206.77,206.93,32307.0,202.5395,202.6667,202.4318,202.5884,32307.0
2022-08-23 15:00:00,206.95,207.17,206.77,207.15,44856.0,202.608,202.8234,202.4318,202.8038,44856.0
2022-08-23 15:10:00,207.15,207.19,206.93,207.18,57644.0,202.8038,202.843,202.5884,202.8332,57644.0
2022-08-23 15:20:00,207.17,207.19,206.98,207.15,33146.0,202.8234,202.843,202.6374,202.8038,33146.0
2022-08-23 15:30:00,207.14,207.18,206.82,206.86,54618.0,202.794,202.8332,202.4807,202.5199,54618.0
2022-08-23 15:40:00,206.87,207.25,206.72,206.78,68482.0,202.5297,202.9017,202.3828,202.4416,68482.0
2022-08-23 15:50:00,206.77,206.94,206.53,206.81,213927.0,202.4318,202.5982,202.1968,202.4709,213927.0
2022-08-24 09:30:00,206.63,206.93,205.67,206.53,205830.0,202.2947,202.5884,201.3548,202.1968,205830.0
2022-08-24 09:40:00,206.54,206.62,205.75,206.07,71287.0,202.2066,202.2849,201.4332,201.7465,71287.0
2022-08-24 09:50:00,206.12,206.62,205.74,206.56,63618.0,201.7954,202.2849,201.4234,202.2262,63618.0
2022-08-24 10:00:00,206.61,206.99,206.29,206.89,120431.0,202.2751,202.6472,201.9618,202.5492,120431.0
2022-08-24 10:10:00,206.87,207.07,206.46,207.02,51422.0,202.5297,202.7255,202.1283,202.6765,51422.0
2022-08-24 10:20:00,207.07,207.5,206.78,207.22,49155.0,202.7255,203.1465,202.4416,202.8723,49155.0
2022-08-24 10:30:00,207.26,207.42,206.87,207.02,38602.0,202.9115,203.0681,202.5297,202.6765,38602.0
2022-08-24 10:40:00,207.04,207.21,206.71,207.03,29142.0,202.6961,202.8625,202.373,202.6863,29142.0
2022-08-24 10:50:00,207.04,207.2,206.89,207.04,42423.0,202.6961,202.8527,202.5492,202.6961,42423.0
2022-08-24 11:00:00,207.05,207.34,207.05,207.21,27539.0,202.7059,202.9898,202.7059,202.8625,27539.0
2022-08-24 11:10:00,207.23,207.83,207.07,207.71,49383.0,202.8821,203.4695,202.7255,203.352,49383.0
2022-08-24 11:20:00,207.73,208.03,207.71,207.79,39213.0,203.3716,203.6653,203.352,203.4304,39213.0
2022-08-24 11:30:00,207.82,207.98,207.55,207.72,28290.0,203.4597,203.6164,203.1954,203.3618,28290.0
2022-08-24 11:40:00,207.75,208.02,207.63,207.96,32960.0,203.3912,203.6555,203.2737,203.5968,32960.0
2022-08-24 11:50:00,207.99,208.13,207.81,207.84,29164.0,203.6262,203.7632,203.4499,203.4793,29164.0
2022-08-24 12:00:00,207.85,208.19,207.81,207.86,52408.0,203.4891,203.822,203.4499,203.4989,52408.0
2022-08-24 12:10:00,207.86,208.35,207.84,208.07,59966.0,203.4989,203.9786,203.4793,203.7045,59966.0
2022-08-24 12:20:00,208.09,208.14,207.88,208.07,41746.0,203.7241,203.773,203.5185,203.7045,41746.0
2022-08-24 12:30:00,208.06,208.06,207.68,207.76,40846.0,203.6947,203.6947,203.3227,203.401,40846.0
2022-08-24 12:40:00,207.75,207.91,207.29,207.33,46446.0,203.3912,203.5478,202.9409,202.98,46446.0
2022-08-24 12:50:00,207.33,207.53,207.2,207.44,28421.0,202.98,203.1758,202.8527,203.0877,28421.0
2022-08-24 13:00:00,207.48,207.6,207.35,207.58,29186.0,203.1269,203.2444,202.9996,203.2248,29186.0
2022-08-24 13:10:00,207.6,207.6,207.19,207.29,38593.0,203.2444,203.2444,202.843,202.9409,38593.0
2022-08-24 13:20:00,207.27,207.3,207.11,207.14,57459.0,202.9213,202.9506,202.7646,202.794,57459.0
2022-08-24 13:30:00,207.13,207.35,207.1,207.2,38971.0,202.7842,202.9996,202.7548,202.8527,38971.0
2022-08-24 13:40:00,207.2,207.27,206.87,206.89,50461.0,202.8527,202.9213,202.5297,202.5492,50461.0
2022-08-24 13:50:00,206.88,207.02,206.81,206.99,25106.0,202.5395,202.6765,202.4709,202.6472,25106.0
2022-08-24 14:00:00,206.96,207.02,206.67,206.76,38585.0,202.6178,202.6765,202.3339,202.422,38585.0
2022-08-24 14:10:00,206.76,206.76,206.58,206.74,31776.0,202.422,202.422,202.2458,202.4024,31776.0
2022-08-24 14:20:00,206.73,206.82,206.53,206.7,28477.0,202.3926,202.4807,202.1968,202.3632,28477.0
2022-08-24 14:30:00,206.71,206.75,206.38,206.45,28446.0,202.373,202.4122,202.0499,202.1185,28446.0
2022-08-24 14:40:00,206.45,206.53,206.27,206.46,56349.0,202.1185,202.1968,201.9423,202.1283,56349.0
2022-08-24 14:50:00,206.45,206.73,206.39,206.69,41952.0,202.1185,202.3926,202.0597,202.3534,41952.0
2022-08-24 15:00:00,206.7,207.08,206.64,206.97,61591.0,202.3632,202.7353,202.3045,202.6276,61591.0
2022-08-24 15:10:00,206.97,207.04,206.86,207.01,40854.0,202.6276,202.6961,202.5199,202.6667,40854.0
2022-08-24 15:20:00,207.01,207.17,206.92,207.06,51618.0,202.6667,202.8234,202.5786,202.7157,51618.0
2022-08-24 15:30:00,207.05,207.5,206.98,207.46,62890.0,202.7059,203.1465,202.6374,203.1073,62890.0
2022-08-24 15:40:00,207.46,207.46,206.96,207.01,107405.0,203.1073,203.1073,202.6178,202.6667,107405.0
2022-08-24 15:50:00,207.04,207.16,206.38,206.74,255081.0,202.6961,202.8136,202.0499,202.4024,255081.0
2022-08-25 09:30:00,207.39,207.39,206.5,207.07,179189.0,203.0388,203.0388,202.1674,202.7255,179189.0
2022-08-25 09:40:00,207.01,207.72,206.84,207.54,63735.0,202.6667,203.3618,202.5003,203.1856,63735.0
2022-08-25 09:50:00,207.52,208.58,207.46,208.51,161305.0,203.166,204.2038,203.1073,204.1353,161305.0
2022-08-25 10:00:00,208.47,208.73,208.42,208.53,80671.0,204.0961,204.3506,204.0471,204.1548,80671.0
2022-08-25 10:10:00,208.56,208.62,208.15,208.15,80548.0,204.1842,204.243,203.7828,203.7828,80548.0
2022-08-25 10:20:00,208.19,208.8,208.16,208.69,68596.0,203.822,204.4192,203.7926,204.3115,68596.0
2022-08-25 10:30:00,208.72,208.82,208.54,208.8,40439.0,204.3409,204.4388,204.1646,204.4192,40439.0
2022-08-25 10:40:00,208.83,208.87,208.51,208.74,55141.0,204.4485,204.4877,204.1353,204.3604,55141.0
2022-08-25 10:50:00,208.71,208.82,208.54,208.59,56297.0,204.3311,204.4388,204.1646,204.2136,56297.0
2022-08-25 11:00:00,208.58,208.74,208.3,208.48,69209.0,204.2038,204.3604,203.9297,204.1059,69209.0
2022-08-25 11:10:00,208.45,208.45,207.87,208.03,103480.0,204.0765,204.0765,203.5087,203.6653,103480.0
2022-08-25 11:20:00,208.03,208.12,207.61,208.04,80425.0,203.6653,203.7534,203.2541,203.6751,80425.0
2022-08-25 11:30:00,208.0,208.13,207.89,207.89,23338.0,203.636,203.7632,203.5283,203.5283,23338.0
2022-08-25 11:40:00,207.87,208.25,207.82,207.97,29364.0,203.5087,203.8807,203.4597,203.6066,29364.0
2022-08-25 11:50:00,208.04,208.31,207.93,208.27,54654.0,203.6751,203.9395,203.5674,203.9003,54654.0
2022-08-25 12:00:00,208.3,208.32,207.99,208.01,53173.0,203.9297,203.9492,203.6262,203.6458,53173.0
2022-08-25 12:10:00,208.02,208.13,207.89,208.03,125273.0,203.6555,203.7632,203.5283,203.6653,125273.0
2022-08-25 12:20:00,208.02,208.36,207.93,208.35,32645.0,203.6555,203.9884,203.5674,203.9786,32645.0
2022-08-25 12:30:00,208.35,208.37,208.16,208.37,38915.0,203.9786,203.9982,203.7926,203.9982,38915.0
2022-08-25 12:40:00,208.35,208.37,207.88,207.94,81750.0,203.9786,203.9982,203.5185,203.5772,81750.0
2022-08-25 12:50:00,207.98,208.14,207.85,208.0,61469.0,203.6164,203.773,203.4891,203.636,61469.0
2022-08-25 13:00:00,208.01,208.21,207.9,207.9,52703.0,203.6458,203.8416,203.5381,203.5381,52703.0
2022-08-25 13:10:00,207.9,208.03,207.74,207.98,28540.0,203.5381,203.6653,203.3814,203.6164,28540.0
2022-08-25 13:20:00,208.01,208.22,207.98,208.04,40119.0,203.6458,203.8513,203.6164,203.6751,40119.0
2022-08-25 13:30:00,208.05,208.54,207.97,208.45,64010.0,203.6849,204.1646,203.6066,204.0765,64010.0
2022-08-25 13:40:00,208.46,208.9,208.46,208.83,59762.0,204.0863,204.5171,204.0863,204.4485,59762.0
2022-08-25 13:50:00,208.82,209.39,208.8,209.32,101930.0,204.4388,204.9968,204.4192,204.9283,101930.0
2022-08-25 14:00:00,209.33,209.41,208.79,208.89,66303.0,204.9381,205.0164,204.4094,204.5073,66303.0
2022-08-25 14:10:00,208.87,208.98,208.74,208.76,30822.0,204.4877,204.5954,204.3604,204.38,30822.0
2022-08-25 14:20:00,208.76,208.96,208.71,208.91,43051.0,204.38,204.5758,204.3311,204.5269,43051.0
2022-08-25 14:30:00,208.9,208.95,208.57,208.6,41973.0,204.5171,204.566,204.194,204.2234,41973.0
2022-08-25 14:40:00,208.55,208.65,208.43,208.58,39267.0,204.1744,204.2723,204.0569,204.2038,39267.0
2022-08-25 14:50:00,208.59,208.75,208.45,208.75,34621.0,204.2136,204.3702,204.0765,204.3702,34621.0
2022-08-25 15:00:00,208.75,208.88,208.56,208.65,50605.0,204.3702,204.4975,204.1842,204.2723,50605.0
2022-08-25 15:10:00,208.65,208.81,208.53,208.81,41327.0,204.2723,204.429,204.1548,204.429,41327.0
2022-08-25 15:20:00,208.8,209.13,208.75,209.09,48709.0,204.4192,204.7423,204.3702,204.7031,48709.0
2022-08-25 15:30:00,209.1,209.2,208.78,209.16,64730.0,204.7129,204.8108,204.3996,204.7716,64730.0
2022-08-25 15:40:00,209.16,209.6,209.14,209.44,88169.0,204.7716,205.2024,204.752,205.0457,88169.0
2022-08-25 15:50:00,209.44,209.91,209.19,209.91,234619.0,205.0457,205.5059,204.801,205.5059,234619.0
2022-08-26 09:30:00,209.77,210.26,209.0,209.37,175245.0,205.3688,205.8485,204.615,204.9772,175245.0
2022-08-26 09:40:00,209.37,210.0,209.26,209.29,77904.0,204.9772,205.594,204.8695,204.8989,77904.0
2022-08-26 09:50:00,209.24,209.67,208.99,209.63,62490.0,204.8499,205.2709,204.6052,205.2318,62490.0
2022-08-26 10:00:00,209.63,209.71,207.15,209.08,149250.0,205.2318,205.3101,202.8038,204.6933,149250.0
2022-08-26 10:10:00,209.1,209.43,208.14,208.5,99240.0,204.7129,205.036,203.773,204.1255,99240.0
2022-08-26 10:20:00,208.53,208.54,206.82,206.99,103704.0,204.1548,204.1646,202.4807,202.6472,103704.0
2022-08-26 10:30:00,207.0,207.0,205.55,205.75,117902.0,202.6569,202.6569,201.2374,201.4332,117902.0
2022-08-26 10:40:00,205.75,206.3,205.61,206.19,74743.0,201.4332,201.9716,201.2961,201.8639,74743.0
2022-08-26 10:50:00,206.17,206.18,205.82,205.91,75923.0,201.8444,201.8541,201.5017,201.5898,75923.0
2022-08-26 11:00:00,205.89,205.92,204.86,205.11,116712.0,201.5702,201.5996,200.5618,200.8066,116712.0
2022-08-26 11:10:00,205.06,205.29,204.82,204.84,70603.0,200.7576,200.9828,200.5227,200.5423,70603.0
2022-08-26 11:20:00,204.88,205.34,204.51,205.34,72941.0,200.5814,201.0318,200.2192,201.0318,72941.0
2022-08-26 11:30:00,205.39,205.45,204.91,205.13,84448.0,201.0807,201.1395,200.6108,200.8262,84448.0
2022-08-26 11:40:00,205.15,205.61,205.03,205.57,46515.0,200.8458,201.2961,200.7283,201.2569,46515.0
2022-08-26 11:50:00,205.54,205.74,205.26,205.44,40012.0,201.2276,201.4234,200.9534,201.1297,40012.0
2022-08-26 12:00:00,205.44,205.44,204.77,204.99,35271.0,201.1297,201.1297,200.4737,200.6891,35271.0
2022-08-26 12:10:00,205.0,205.02,204.3,204.52,45813.0,200.6989,200.7185,200.0136,200.229,45813.0
2022-08-26 12:20:00,204.55,204.62,204.33,204.62,32725.0,200.2583,200.3269,200.043,200.3269,32725.0
2022-08-26 12:30:00,204.67,204.71,204.38,204.54,37346.0,200.3758,200.415,200.0919,200.2486,37346.0
2022-08-26 12:40:00,204.53,204.98,204.5,204.98,35828.0,200.2388,200.6793,200.2094,200.6793,35828.0
2022-08-26 12:50:00,204.96,204.96,204.52,204.73,35441.0,200.6597,200.6597,200.229,200.4346,35441.0
2022-08-26 13:00:00,204.71,204.85,204.44,204.68,42484.0,200.415,200.5521,200.1507,200.3856,42484.0
2022-08-26 13:10:00,204.67,204.67,204.27,204.29,34310.0,200.3758,200.3758,199.9842,200.0038,34310.0
2022-08-26 13:20:00,204.31,204.74,204.3,204.57,28076.0,200.0234,200.4444,200.0136,200.2779,28076.0
2022-08-26 13:30:00,204.58,204.58,204.31,204.39,30943.0,200.2877,200.2877,200.0234,200.1017,30943.0
2022-08-26 13:40:00,204.4,204.4,203.93,204.21,44361.0,200.1115,200.1115,199.6514,199.9255,44361.0
2022-08-26 13:50:00,204.22,204.31,204.09,204.22,30700.0,199.9353,200.0234,199.808,199.9353,30700.0
2022-08-26 14:00:00,204.2,204.29,203.86,203.91,43017.0,199.9157,200.0038,199.5828,199.6318,43017.0
2022-08-26 14:10:00,203.91,204.0,203.58,203.7,57356.0,199.6318,199.7199,199.3087,199.4262,57356.0
2022-08-26 14:20:00,203.71,203.98,203.71,203.88,54922.0,199.436,199.7003,199.436,199.6024,54922.0
2022-08-26 14:30:00,203.9,204.1,203.78,203.99,41581.0,199.622,199.8178,199.5045,199.7101,41581.0
2022-08-26 14:40:00,204.0,204.01,203.68,203.69,45262.0,199.7199,199.7297,199.4066,199.4164,45262.0
2022-08-26 14:50:00,203.69,203.73,203.39,203.4,78542.0,199.4164,199.4555,199.1227,199.1325,78542.0
2022-08-26 15:00:00,203.42,203.76,203.23,203.26,65230.0,199.1521,199.4849,198.966,198.9954,65230.0
2022-08-26 15:10:00,203.28,203.69,203.12,203.59,53456.0,199.015,199.4164,198.8583,199.3185,53456.0
2022-08-26 15:20:00,203.62,203.62,203.13,203.29,95158.0,199.3479,199.3479,198.8681,199.0248,95158.0
2022-08-26 15:30:00,203.26,203.38,203.13,203.18,142892.0,198.9954,199.1129,198.8681,198.9171,142892.0
2022-08-26 15:40:00,203.18,203.27,202.84,203.08,131707.0,198.9171,199.0052,198.5842,198.8192,131707.0
2022-08-26 15:50:00,203.07,203.28,202.7,202.86,402108.0,198.8094,199.015,198.4472,198.6038,402108.0
2022-08-29 09:30:00,201.25,202.85,200.62,202.02,247625.0,197.0276,198.594,196.4108,197.7814,247625.0
2022-08-29 09:40:00,202.24,202.67,201.79,201.92,106072.0,197.9968,198.4178,197.5563,197.6835,106072.0
2022-08-29 09:50:00,202.0,202.87,201.98,202.17,48992.0,197.7618,198.6136,197.7423,197.9283,48992.0
2022-08-29 10:00:00,202.2,202.75,202.01,202.69,73496.0,197.9577,198.4961,197.7716,198.4374,73496.0
2022-08-29 10:10:00,202.7,203.71,202.69,203.52,60274.0,198.4472,199.436,198.4374,199.25,60274.0
2022-08-29 10:20:00,203.46,203.69,203.07,203.07,87896.0,199.1912,199.4164,198.8094,198.8094,87896.0
2022-08-29 10:30:00,203.06,203.41,202.45,202.46,42250.0,198.7996,199.1423,198.2024,198.2122,42250.0
2022-08-29 10:40:00,202.43,202.6,202.27,202.35,53855.0,198.1828,198.3493,198.0262,198.1045,53855.0
2022-08-29 10:50:00,202.4,202.43,201.88,202.0,47821.0,198.1535,198.1828,197.6444,197.7618,47821.0
2022-08-29 11:00:00,201.99,202.57,201.99,202.47,45061.0,197.7521,198.3199,197.7521,198.222,45061.0
2022-08-29 11:10:00,202.53,202.71,202.32,202.49,44601.0,198.2807,198.4569,198.0751,198.2416,44601.0
2022-08-29 11:20:00,202.53,202.78,202.33,202.37,72848.0,198.2807,198.5255,198.0849,198.1241,72848.0
2022-08-29 11:30:00,202.35,202.72,202.15,202.38,72087.0,198.1045,198.4667,197.9087,198.1339,72087.0
2022-08-29 11:40:00,202.39,202.46,201.86,202.46,54675.0,198.1437,198.2122,197.6248,198.2122,54675.0
2022-08-29 11:50:00,202.42,202.77,202.29,202.76,26175.0,198.173,198.5157,198.0458,198.5059,26175.0
2022-08-29 12:00:00,202.89,203.33,202.78,203.07,28591.0,198.6332,199.0639,198.5255,198.8094,28591.0
2022-08-29 12:10:00,203.09,203.18,202.89,203.1,38664.0,198.829,198.9171,198.6332,198.8388,38664.0
2022-08-29 12:20:00,203.08,203.14,202.84,202.93,29850.0,198.8192,198.8779,198.5842,198.6723,29850.0
2022-08-29 12:30:00,202.89,202.92,202.54,202.74,25908.0,198.6332,198.6625,198.2905,198.4863,25908.0
2022-08-29 12:40:00,202.74,203.31,202.71,203.3,30724.0,198.4863,199.0444,198.4569,199.0346,30724.0
2022-08-29 12:50:00,203.29,203.59,203.23,203.27,19820.0,199.0248,199.3185,198.966,199.0052,19820.0
2022-08-29 13:00:00,203.29,203.56,203.25,203.36,28333.0,199.0248,199.2891,198.9856,199.0933,28333.0
2022-08-29 13:10:00,203.3,203.33,202.96,203.0,43282.0,199.0346,199.0639,198.7017,198.7409,43282.0
2022-08-29 13:20:00,203.08,203.17,202.9,203.1,37448.0,198.8192,198.9073,198.643,198.8388,37448.0
2022-08-29 13:30:00,203.11,203.66,203.09,203.56,29655.0,198.8486,199.387,198.829,199.2891,29655.0
2022-08-29 13:40:00,203.57,203.95,203.4,203.4,86160.0,199.2989,199.6709,199.1325,199.1325,86160.0
2022-08-29 13:50:00,203.39,203.43,203.23,203.39,38019.0,199.1227,199.1618,198.966,199.1227,38019.0
2022-08-29 14:00:00,203.39,203.62,203.17,203.36,65958.0,199.1227,199.3479,198.9073,199.0933,65958.0
2022-08-29 14:10:00,203.36,203.48,203.03,203.12,56743.0,199.0933,199.2108,198.7702,198.8583,56743.0
2022-08-29 14:20:00,203.09,203.35,202.98,203.1,23096.0,198.829,199.0835,198.7213,198.8388,23096.0
2022-08-29 14:30:00,203.08,203.7,203.07,203.56,23979.0,198.8192,199.4262,198.8094,199.2891,23979.0
2022-08-29 14:40:00,203.59,203.69,203.48,203.52,31858.0,199.3185,199.4164,199.2108,199.25,31858.0
2022-08-29 14:50:00,203.49,203.55,203.05,203.51,51344.0,199.2206,199.2793,198.7898,199.2402,51344.0
2022-08-29 15:00:00,203.53,203.96,203.47,203.5,42791.0,199.2597,199.6807,199.201,199.2304,42791.0
2022-08-29 15:10:00,203.52,203.77,203.38,203.39,50238.0,199.25,199.4947,199.1129,199.1227,50238.0
2022-08-29 15:20:00,203.38,203.54,203.19,203.25,32320.0,199.1129,199.2695,198.9269,198.9856,32320.0
2022-08-29 15:30:00,203.23,203.4,203.04,203.37,61989.0,198.966,199.1325,198.78,199.1031,61989.0
2022-08-29 15:40:00,203.37,203.5,203.02,203.18,99415.0,199.1031,199.2304,198.7604,198.9171,99415.0
2022-08-29 15:50:00,203.19,203.22,202.25,202.4,270786.0,198.9269,198.9562,198.0066,198.1535,270786.0
2022-08-30 09:30:00,203.92,204.41,203.37,203.49,154063.0,199.6416,200.1213,199.1031,199.2206,154063.0
2022-08-30 09:40:00,203.44,203.81,202.84,203.52,71797.0,199.1716,199.5339,198.5842,199.25,71797.0
2022-08-30 09:50:00,203.45,203.64,203.14,203.48,37611.0,199.1814,199.3674,198.8779,199.2108,37611.0
2022-08-30 10:00:00,203.53,203.63,202.57,202.88,66792.0,199.2597,199.3576,198.3199,198.6234,66792.0
2022-08-30 10:10:00,202.9,202.93,202.46,202.68,68272.0,198.643,198.6723,198.2122,198.4276,68272.0
2022-08-30 10:20:00,202.7,202.83,202.31,202.31,54989.0,198.4472,198.5744,198.0653,198.0653,54989.0
2022-08-30 10:30:00,202.3,202.33,201.21,201.73,77502.0,198.0556,198.0849,196.9884,197.4975,77502.0
2022-08-30 10:40:00,201.75,201.92,200.94,201.11,44026.0,197.5171,197.6835,196.7241,196.8905,44026.0
2022-08-30 10:50:00,201.13,201.78,201.03,201.75,60876.0,196.9101,197.5465,196.8122,197.5171,60876.0
2022-08-30 11:00:00,201.74,202.09,201.48,201.85,42184.0,197.5073,197.85,197.2528,197.615,42184.0
2022-08-30 11:10:00,201.83,201.96,201.42,201.96,53554.0,197.5954,197.7227,197.194,197.7227,53554.0
2022-08-30 11:20:00,201.96,201.96,201.49,201.66,39537.0,197.7227,197.7227,197.2625,197.429,39537.0
2022-08-30 11:30:00,201.67,202.22,201.51,201.67,39003.0,197.4388,197.9772,197.2821,197.4388,39003.0
2022-08-30 11:40:00,201.61,201.84,201.23,201.31,38391.0,197.38,197.6052,197.008,197.0863,38391.0
2022-08-30 11:50:00,201.32,202.03,201.25,201.79,27032.0,197.0961,197.7912,197.0276,197.5563,27032.0
2022-08-30 12:00:00,201.75,202.0,201.62,201.84,19338.0,197.5171,197.7618,197.3898,197.6052,19338.0
2022-08-30 12:10:00,201.82,202.3,201.55,201.68,21151.0,197.5856,198.0556,197.3213,197.4486,21151.0
2022-08-30 12:20:00,201.66,201.88,201.52,201.78,22094.0,197.429,197.6444,197.2919,197.5465,22094.0
2022-08-30 12:30:00,201.79,201.8,201.22,201.54,26232.0,197.5563,197.566,196.9982,197.3115,26232.0
2022-08-30 12:40:00,201.53,201.75,201.31,201.7,37079.0,197.3017,197.5171,197.0863,197.4681,37079.0
2022-08-30 12:50:00,201.71,202.03,201.69,201.82,22527.0,197.4779,197.7912,197.4584,197.5856,22527.0
2022-08-30 13:00:00,201.81,202.08,201.63,201.71,26681.0,197.5758,197.8402,197.3996,197.4779,26681.0
2022-08-30 13:10:00,201.71,201.75,201.02,201.03,54668.0,197.4779,197.5171,196.8024,196.8122,54668.0
2022-08-30 13:20:00,201.02,201.07,200.93,201.06,48251.0,196.8024,196.8514,196.7143,196.8416,48251.0
2022-08-30 13:30:00,201.07,201.13,200.51,200.66,77468.0,196.8514,196.9101,196.3031,196.45,77468.0
2022-08-30 13:40:00,200.66,200.94,200.21,200.86,68215.0,196.45,196.7241,196.0094,196.6458,68215.0
2022-08-30 13:50:00,200.86,201.35,200.83,201.11,25277.0,196.6458,197.1255,196.6164,196.8905,25277.0
2022-08-30 14:00:00,201.08,201.46,201.02,201.25,23430.0,196.8611,197.2332,196.8024,197.0276,23430.0
2022-08-30 14:10:00,201.3,201.45,201.11,201.16,34747.0,197.0765,197.2234,196.8905,196.9395,34747.0
2022-08-30 14:20:00,201.16,201.27,200.82,200.92,30982.0,196.9395,197.0472,196.6066,196.7045,30982.0
2022-08-30 14:30:00,200.91,201.38,200.87,201.36,31085.0,196.6947,197.1549,196.6556,197.1353,31085.0
2022-08-30 14:40:00,201.43,201.44,200.85,201.12,42681.0,197.2038,197.2136,196.636,196.9003,42681.0
2022-08-30 14:50:00,201.1,201.26,200.86,201.13,59748.0,196.8807,197.0374,196.6458,196.9101,59748.0
2022-08-30 15:00:00,201.13,201.77,201.09,201.74,39400.0,196.9101,197.5367,196.8709,197.5073,39400.0
2022-08-30 15:10:00,201.74,201.88,201.52,201.75,49122.0,197.5073,197.6444,197.2919,197.5171,49122.0
2022-08-30 15:20:00,201.74,201.89,201.46,201.52,45244.0,197.5073,197.6542,197.2332,197.2919,45244.0
2022-08-30 15:30:00,201.56,201.76,201.21,201.64,69816.0,197.3311,197.5269,196.9884,197.4094,69816.0
2022-08-30 15:40:00,201.62,201.98,200.85,201.09,108368.0,197.3898,197.7423,196.636,196.8709,108368.0
2022-08-30 15:50:00,201.15,201.61,200.94,201.36,187902.0,196.9297,197.38,196.7241,197.1353,187902.0
2022-08-31 09:30:00,201.0,202.41,200.69,202.2,264224.0,196.7828,198.1632,196.4793,197.9577,264224.0
2022-08-31 09:40:00,202.27,203.17,202.08,202.71,107281.0,198.0262,198.9073,197.8402,198.4569,107281.0
2022-08-31 09:50:00,202.66,202.81,202.0,202.07,60367.0,198.408,198.5549,197.7618,197.8304,60367.0
2022-08-31 10:00:00,202.15,202.17,201.28,201.39,66269.0,197.9087,197.9283,197.057,197.1646,66269.0
2022-08-31 10:10:00,201.41,201.61,200.88,201.19,73823.0,197.1842,197.38,196.6653,196.9688,73823.0
2022-08-31 10:20:00,201.33,201.44,200.8,201.08,47444.0,197.1059,197.2136,196.587,196.8611,47444.0
2022-08-31 10:30:00,201.05,201.59,200.94,201.05,65067.0,196.8318,197.3604,196.7241,196.8318,65067.0
2022-08-31 10:40:00,201.01,201.56,200.93,201.26,47874.0,196.7926,197.3311,196.7143,197.0374,47874.0
2022-08-31 10:50:00,201.23,201.81,201.11,201.27,79870.0,197.008,197.5758,196.8905,197.0472,79870.0
2022-08-31 11:00:00,201.29,201.36,200.64,200.99,44487.0,197.0667,197.1353,196.4304,196.773,44487.0
2022-08-31 11:10:00,200.95,201.1,200.58,201.08,33540.0,196.7339,196.8807,196.3716,196.8611,33540.0
2022-08-31 11:20:00,201.09,201.15,200.71,200.75,54543.0,196.8709,196.9297,196.4989,196.5381,54543.0
2022-08-31 11:30:00,200.73,201.16,200.5,200.96,61185.0,196.5185,196.9395,196.2933,196.7437,61185.0
2022-08-31 11:40:00,200.93,201.11,200.77,200.94,48440.0,196.7143,196.8905,196.5577,196.7241,48440.0
2022-08-31 11:50:00,200.9,201.31,200.6,201.15,93802.0,196.6849,197.0863,196.3912,196.9297,93802.0
2022-08-31 12:00:00,201.18,201.34,200.99,201.12,44200.0,196.9591,197.1157,196.773,196.9003,44200.0
2022-08-31 12:10:00,201.09,201.21,200.84,201.03,25125.0,196.8709,196.9884,196.6262,196.8122,25125.0
2022-08-31 12:20:00,201.03,201.07,200.72,200.99,40732.0,196.8122,196.8514,196.5087,196.773,40732.0
2022-08-31 12:30:00,201.03,201.39,200.97,201.05,44624.0,196.8122,197.1646,196.7535,196.8318,44624.0
2022-08-31 12:40:00,201.01,201.05,200.85,200.97,37708.0,196.7926,196.8318,196.636,196.7535,37708.0
2022-08-31 12:50:00,200.99,201.03,200.7,200.84,37115.0,196.773,196.8122,196.4891,196.6262,37115.0
2022-08-31 13:00:00,200.85,201.04,200.82,200.88,22769.0,196.636,196.822,196.6066,196.6653,22769.0
2022-08-31 13:10:00,200.88,200.98,200.34,200.39,57963.0,196.6653,196.7632,196.1367,196.1856,57963.0
2022-08-31 13:20:00,200.42,200.46,199.9,200.21,81305.0,196.215,196.2542,195.7059,196.0094,81305.0
2022-08-31 13:30:00,200.25,200.31,199.65,199.68,61438.0,196.0486,196.1073,195.4612,195.4905,61438.0
2022-08-31 13:40:00,199.65,199.67,199.23,199.23,86478.0,195.4612,195.4807,195.05,195.05,86478.0
2022-08-31 13:50:00,199.24,199.79,199.2,199.73,55498.0,195.0598,195.5982,195.0206,195.5395,55498.0
2022-08-31 14:00:00,199.74,200.13,199.55,199.98,42831.0,195.5493,195.9311,195.3632,195.7842,42831.0
2022-08-31 14:10:00,199.99,200.06,199.73,199.77,43295.0,195.794,195.8625,195.5395,195.5786,43295.0
2022-08-31 14:20:00,199.76,199.81,199.47,199.72,36509.0,195.5688,195.6178,195.2849,195.5297,36509.0
2022-08-31 14:30:00,199.71,199.71,199.12,199.12,43733.0,195.5199,195.5199,194.9423,194.9423,43733.0
2022-08-31 14:40:00,199.12,199.33,198.92,199.15,80767.0,194.9423,195.1479,194.7465,194.9716,80767.0
2022-08-31 14:50:00,199.13,199.31,199.01,199.31,67032.0,194.9521,195.1283,194.8346,195.1283,67032.0
2022-08-31 15:00:00,199.31,199.74,199.16,199.51,47341.0,195.1283,195.5493,194.9814,195.3241,47341.0
2022-08-31 15:10:00,199.5,200.07,199.47,199.8,57624.0,195.3143,195.8723,195.2849,195.608,57624.0
2022-08-31 15:20:00,199.78,199.78,199.32,199.42,56741.0,195.5884,195.5884,195.1381,195.236,56741.0
2022-08-31 15:30:00,199.41,199.66,199.15,199.65,49591.0,195.2262,195.4709,194.9716,195.4612,49591.0
2022-08-31 15:40:00,199.68,200.23,199.41,199.95,84106.0,195.4905,196.029,195.2262,195.7549,84106.0
2022-08-31 15:50:00,199.99,199.99,198.64,198.66,401787.0,195.794,195.794,194.4723,194.4919,401787.0
2022-09-01 09:30:00,198.72,199.54,198.5,199.45,303958.0,194.5507,195.3535,194.3353,195.2653,303958.0
2022-09-01 09:40:00,199.5,199.86,199.09,199.15,154127.0,195.3143,195.6667,194.9129,194.9716,154127.0
2022-09-01 09:50:00,199.14,199.18,198.45,198.88,190948.0,194.9619,195.001,194.2863,194.7073,190948.0
2022-09-01 10:00:00,198.84,199.14,198.04,198.33,107262.0,194.6681,194.9619,193.8849,194.1688,107262.0
2022-09-01 10:10:00,198.32,198.45,197.74,198.04,96828.0,194.1591,194.2863,193.5912,193.8849,96828.0
2022-09-01 10:20:00,198.02,198.54,197.92,198.38,65272.0,193.8654,194.3744,193.7674,194.2178,65272.0
2022-09-01 10:30:00,198.37,198.55,197.32,197.32,99382.0,194.208,194.3842,193.18,193.18,99382.0
2022-09-01 10:40:00,197.31,197.6,197.06,197.21,86429.0,193.1702,193.4542,192.9255,193.0723,86429.0
2022-09-01 10:50:00,197.2,197.47,196.84,196.92,116508.0,193.0626,193.3269,192.7101,192.7884,116508.0
2022-09-01 11:00:00,196.93,197.66,196.66,197.47,105424.0,192.7982,193.5129,192.5339,193.3269,105424.0
2022-09-01 11:10:00,197.47,197.76,197.44,197.61,96287.0,193.3269,193.6108,193.2975,193.464,96287.0
2022-09-01 11:20:00,197.64,197.64,196.83,197.1,72243.0,193.4933,193.4933,192.7003,192.9647,72243.0
2022-09-01 11:30:00,197.11,197.9,197.04,197.59,198828.0,192.9744,193.7479,192.9059,193.4444,198828.0
2022-09-01 11:40:00,197.62,197.82,197.25,197.55,59009.0,193.4737,193.6695,193.1115,193.4052,59009.0
2022-09-01 11:50:00,197.59,197.63,197.12,197.35,54961.0,193.4444,193.4835,192.9842,193.2094,54961.0
2022-09-01 12:00:00,197.3,197.85,197.3,197.77,53448.0,193.1605,193.6989,193.1605,193.6206,53448.0
2022-09-01 12:10:00,197.72,197.96,197.54,197.82,49659.0,193.5716,193.8066,193.3954,193.6695,49659.0
2022-09-01 12:20:00,197.81,197.97,197.6,197.8,40079.0,193.6598,193.8164,193.4542,193.65,40079.0
2022-09-01 12:30:00,197.79,198.05,197.74,197.86,40000.0,193.6402,193.8947,193.5912,193.7087,40000.0
2022-09-01 12:40:00,197.84,197.88,197.63,197.78,32161.0,193.6891,193.7283,193.4835,193.6304,32161.0
2022-09-01 12:50:00,197.77,197.79,197.32,197.59,27900.0,193.6206,193.6402,193.18,193.4444,27900.0
2022-09-01 13:00:00,197.6,198.17,197.53,198.16,48991.0,193.4542,194.0122,193.3856,194.0024,48991.0
2022-09-01 13:10:00,198.19,198.45,197.99,198.38,36687.0,194.0318,194.2863,193.836,194.2178,36687.0
2022-09-01 13:20:00,198.4,198.65,198.18,198.52,49041.0,194.2374,194.4821,194.022,194.3549,49041.0
2022-09-01 13:30:00,198.53,198.55,198.16,198.29,25329.0,194.3647,194.3842,194.0024,194.1297,25329.0
2022-09-01 13:40:00,198.29,198.31,197.71,197.85,44757.0,194.1297,194.1493,193.5619,193.6989,44757.0
2022-09-01 13:50:00,197.86,197.9,197.63,197.73,38071.0,193.7087,193.7479,193.4835,193.5814,38071.0
2022-09-01 14:00:00,197.77,198.09,197.58,197.87,52264.0,193.6206,193.9339,193.4346,193.7185,52264.0
2022-09-01 14:10:00,197.88,198.19,197.69,198.13,25657.0,193.7283,194.0318,193.5423,193.973,25657.0
2022-09-01 14:20:00,198.14,198.89,198.12,198.78,68861.0,193.9828,194.7171,193.9633,194.6094,68861.0
2022-09-01 14:30:00,198.76,199.15,198.63,198.86,66341.0,194.5898,194.9716,194.4626,194.6877,66341.0
2022-09-01 14:40:00,198.83,198.99,198.59,198.78,50951.0,194.6584,194.815,194.4234,194.6094,50951.0
2022-09-01 14:50:00,198.81,199.41,198.73,199.34,43052.0,194.6388,195.2262,194.5605,195.1577,43052.0
2022-09-01 15:00:00,199.34,199.88,199.24,199.72,54634.0,195.1577,195.6863,195.0598,195.5297,54634.0
2022-09-01 15:10:00,199.67,199.94,199.33,199.34,57193.0,195.4807,195.7451,195.1479,195.1577,57193.0
2022-09-01 15:20:00,199.4,199.76,199.2,199.26,63339.0,195.2164,195.5688,195.0206,195.0793,63339.0
2022-09-01 15:30:00,199.25,199.31,198.99,199.17,65378.0,195.0695,195.1283,194.815,194.9912,65378.0
2022-09-01 15:40:00,199.13,199.38,198.98,198.98,119034.0,194.9521,195.1968,194.8052,194.8052,119034.0
2022-09-01 15:50:00,199.0,200.43,199.0,200.19,329381.0,194.8248,196.2248,194.8248,195.9898,329381.0
2022-09-02 09:30:00,202.44,202.48,200.37,200.9,149784.0,198.1926,198.2318,196.166,196.6849,149784.0
2022-09-02 09:40:00,200.84,200.92,200.13,200.85,99849.0,196.6262,196.7045,195.9311,196.636,99849.0
2022-09-02 09:50:00,200.86,201.0,199.89,199.96,87392.0,196.6458,196.7828,195.6961,195.7646,87392.0
2022-09-02 10:00:00,199.96,200.09,199.68,200.09,49582.0,195.7646,195.8919,195.4905,195.8919,49582.0
2022-09-02 10:10:00,200.06,200.77,200.06,200.73,106142.0,195.8625,196.5577,195.8625,196.5185,106142.0
2022-09-02 10:20:00,200.72,201.28,200.5,201.28,40034.0,196.5087,197.057,196.2933,197.057,40034.0
2022-09-02 10:30:00,201.27,202.01,201.22,201.81,117678.0,197.0472,197.7716,196.9982,197.5758,117678.0
2022-09-02 10:40:00,201.87,201.91,201.49,201.63,31342.0,197.6346,197.6737,197.2625,197.3996,31342.0
2022-09-02 10:50:00,201.6,201.71,200.91,201.41,41219.0,197.3702,197.4779,196.6947,197.1842,41219.0
2022-09-02 11:00:00,201.41,201.84,201.25,201.37,27086.0,197.1842,197.6052,197.0276,197.1451,27086.0
2022-09-02 11:10:00,201.33,201.59,201.3,201.51,29818.0,197.1059,197.3604,197.0765,197.2821,29818.0
2022-09-02 11:20:00,201.49,201.56,201.33,201.47,42848.0,197.2625,197.3311,197.1059,197.243,42848.0
2022-09-02 11:30:00,201.45,201.65,201.34,201.59,49420.0,197.2234,197.4192,197.1157,197.3604,49420.0
2022-09-02 11:40:00,201.6,201.61,201.1,201.52,22807.0,197.3702,197.38,196.8807,197.2919,22807.0
2022-09-02 11:50:00,201.54,201.84,201.48,201.48,85116.0,197.3115,197.6052,197.2528,197.2528,85116.0
2022-09-02 12:00:00,201.52,201.55,200.97,201.0,49483.0,197.2919,197.3213,196.7535,196.7828,49483.0
2022-09-02 12:10:00,200.97,201.11,200.62,200.62,59129.0,196.7535,196.8905,196.4108,196.4108,59129.0
2022-09-02 12:20:00,200.62,200.68,199.66,199.78,79357.0,196.4108,196.4695,195.4709,195.5884,79357.0
2022-09-02 12:30:00,199.73,199.81,199.04,199.23,68764.0,195.5395,195.6178,194.8639,195.05,68764.0
2022-09-02 12:40:00,199.17,199.3,198.85,198.95,42135.0,194.9912,195.1185,194.6779,194.7758,42135.0
2022-09-02 12:50:00,198.94,199.19,198.56,199.08,35217.0,194.766,195.0108,194.394,194.9031,35217.0
2022-09-02 13:00:00,199.05,199.09,198.42,198.51,55833.0,194.8737,194.9129,194.257,194.3451,55833.0
2022-09-02 13:10:00,198.51,199.26,198.35,199.09,50466.0,194.3451,195.0793,194.1884,194.9129,50466.0
2022-09-02 13:20:00,199.11,199.12,198.22,198.45,43622.0,194.9325,194.9423,194.0612,194.2863,43622.0
2022-09-02 13:30:00,198.41,198.62,198.25,198.38,49898.0,194.2472,194.4528,194.0905,194.2178,49898.0
2022-09-02 13:40:00,198.35,198.71,198.01,198.02,60997.0,194.1884,194.5409,193.8556,193.8654,60997.0
2022-09-02 13:50:00,198.01,198.1,197.65,197.84,49101.0,193.8556,193.9437,193.5031,193.6891,49101.0
2022-09-02 14:00:00,197.8,198.23,197.78,198.18,37483.0,193.65,194.0709,193.6304,194.022,37483.0
2022-09-02 14:10:00,198.23,198.31,197.95,198.24,36871.0,194.0709,194.1493,193.7968,194.0807,36871.0
2022-09-02 14:20:00,198.19,198.61,198.11,198.52,36525.0,194.0318,194.443,193.9535,194.3549,36525.0
2022-09-02 14:30:00,198.52,198.74,198.18,198.54,37543.0,194.3549,194.5702,194.022,194.3744,37543.0
2022-09-02 14:40:00,198.54,198.72,198.3,198.32,34258.0,194.3744,194.5507,194.1395,194.1591,34258.0
2022-09-02 14:50:00,198.33,198.5,197.85,197.97,46514.0,194.1688,194.3353,193.6989,193.8164,46514.0
2022-09-02 15:00:00,197.92,198.66,197.86,198.33,30780.0,193.7674,194.4919,193.7087,194.1688,30780.0
2022-09-02 15:10:00,198.34,198.6,198.18,198.43,48344.0,194.1786,194.4332,194.022,194.2667,48344.0
2022-09-02 15:20:00,198.4,198.58,197.63,197.97,58456.0,194.2374,194.4136,193.4835,193.8164,58456.0
2022-09-02 15:30:00,197.95,197.95,197.02,197.13,70378.0,193.7968,193.7968,192.8863,192.994,70378.0
2022-09-02 15:40:00,197.1,197.39,196.85,197.29,114145.0,192.9647,193.2486,192.7199,193.1507,114145.0
2022-09-02 15:50:00,197.3,197.99,197.23,197.9,231728.0,193.1605,193.836,193.0919,193.7479,231728.0
2022-09-06 09:30:00,197.9,199.19,197.52,198.17,178276.0,193.7479,195.0108,193.3758,194.0122,178276.0
2022-09-06 09:40:00,198.21,198.38,197.65,197.69,88500.0,194.0514,194.2178,193.5031,193.5423,88500.0
2022-09-06 09:50:00,197.71,198.15,197.11,198.0,97813.0,193.5619,193.9926,192.9744,193.8458,97813.0
2022-09-06 10:00:00,197.95,197.98,196.4,197.27,131243.0,193.7968,193.8262,192.2793,193.1311,131243.0
2022-09-06 10:10:00,197.27,197.35,196.75,197.14,141671.0,193.1311,193.2094,192.622,193.0038,141671.0
2022-09-06 10:20:00,197.13,198.15,196.67,197.95,77949.0,192.994,193.9926,192.5437,193.7968,77949.0
2022-09-06 10:30:00,197.95,198.46,197.61,198.36,72707.0,193.7968,194.2961,193.464,194.1982,72707.0
2022-09-06 10:40:00,198.35,198.93,198.27,198.61,60764.0,194.1884,194.7563,194.1101,194.443,60764.0
2022-09-06 10:50:00,198.6,199.63,198.56,199.45,75582.0,194.4332,195.4416,194.394,195.2653,75582.0
2022-09-06 11:00:00,199.43,200.04,199.3,199.87,130651.0,195.2458,195.843,195.1185,195.6765,130651.0
2022-09-06 11:10:00,199.9,199.94,199.19,199.33,46400.0,195.7059,195.7451,195.0108,195.1479,46400.0
2022-09-06 11:20:00,199.28,199.48,198.93,199.12,33067.0,195.0989,195.2947,194.7563,194.9423,33067.0
2022-09-06 11:30:00,199.07,199.93,198.96,199.51,55358.0,194.8933,195.7353,194.7856,195.3241,55358.0
2022-09-06 11:40:00,199.46,199.99,199.31,199.38,63293.0,195.2751,195.794,195.1283,195.1968,63293.0
2022-09-06 11:50:00,199.41,199.75,199.4,199.59,31367.0,195.2262,195.5591,195.2164,195.4024,31367.0
2022-09-06 12:00:00,199.61,199.78,198.91,199.01,45146.0,195.422,195.5884,194.7367,194.8346,45146.0
2022-09-06 12:10:00,199.03,199.03,198.5,198.58,26127.0,194.8542,194.8542,194.3353,194.4136,26127.0
2022-09-06 12:20:00,198.57,198.67,198.27,198.56,34552.0,194.4038,194.5017,194.1101,194.394,34552.0
2022-09-06 12:30:00,198.53,198.77,198.49,198.62,33020.0,194.3647,194.5996,194.3255,194.4528,33020.0
2022-09-06 12:40:00,198.67,198.98,198.43,198.84,25884.0,194.5017,194.8052,194.2667,194.6681,25884.0
2022-09-06 12:50:00,198.91,199.12,198.69,198.97,32712.0,194.7367,194.9423,194.5213,194.7954,32712.0
2022-09-06 13:00:00,198.95,198.99,198.04,198.04,48039.0,194.7758,194.815,193.8849,193.8849,48039.0
2022-09-06 13:10:00,198.08,198.17,197.67,198.12,49786.0,193.9241,194.0122,193.5227,193.9633,49786.0
2022-09-06 13:20:00,198.12,198.42,198.02,198.36,35646.0,193.9633,194.257,193.8654,194.1982,35646.0
2022-09-06 13:30:00,198.33,198.83,198.3,198.66,38886.0,194.1688,194.6584,194.1395,194.4919,38886.0
2022-09-06 13:40:00,198.66,198.66,198.08,198.1,32958.0,194.4919,194.4919,193.9241,193.9437,32958.0
2022-09-06 13:50:00,198.09,198.7,197.99,198.7,42394.0,193.9339,194.5311,193.836,194.5311,42394.0
2022-09-06 14:00:00,198.67,198.87,198.52,198.66,50414.0,194.5017,194.6975,194.3549,194.4919,50414.0
2022-09-06 14:10:00,198.69,199.17,198.68,199.01,39658.0,194.5213,194.9912,194.5115,194.8346,39658.0
2022-09-06 14:20:00,199.12,199.12,198.75,198.81,33153.0,194.9423,194.9423,194.58,194.6388,33153.0
2022-09-06 14:30:00,198.85,198.97,198.42,198.84,37549.0,194.6779,194.7954,194.257,194.6681,37549.0
2022-09-06 14:40:00,198.86,198.91,198.67,198.79,40880.0,194.6877,194.7367,194.5017,194.6192,40880.0
2022-09-06 14:50:00,198.79,198.85,198.35,198.56,47789.0,194.6192,194.6779,194.1884,194.394,47789.0
2022-09-06 15:00:00,198.59,198.87,198.26,198.87,46812.0,194.4234,194.6975,194.1003,194.6975,46812.0
2022-09-06 15:10:00,198.83,199.08,198.67,198.79,47591.0,194.6584,194.9031,194.5017,194.6192,47591.0
2022-09-06 15:20:00,198.76,198.96,198.43,198.77,46033.0,194.5898,194.7856,194.2667,194.5996,46033.0
2022-09-06 15:30:00,198.72,198.72,198.09,198.41,93428.0,194.5507,194.5507,193.9339,194.2472,93428.0
2022-09-06 15:40:00,198.4,199.01,198.39,198.95,125557.0,194.2374,194.8346,194.2276,194.7758,125557.0
2022-09-06 15:50:00,198.94,198.94,198.17,198.67,306488.0,194.766,194.766,194.0122,194.5017,306488.0
2022-09-07 09:30:00,198.71,199.46,198.51,199.26,117406.0,194.5409,195.2751,194.3451,195.0793,117406.0
2022-09-07 09:40:00,199.11,199.36,198.84,198.98,62352.0,194.9325,195.1772,194.6681,194.8052,62352.0
2022-09-07 09:50:00,198.99,198.99,198.45,198.6,42628.0,194.815,194.815,194.2863,194.4332,42628.0
2022-09-07 10:00:00,198.64,198.64,197.83,197.89,49127.0,194.4723,194.4723,193.6793,193.7381,49127.0
2022-09-07 10:10:00,197.9,198.0,197.22,197.45,92768.0,193.7479,193.8458,193.0821,193.3073,92768.0
2022-09-07 10:20:00,197.45,198.19,197.36,198.04,58623.0,193.3073,194.0318,193.2192,193.8849,58623.0
2022-09-07 10:30:00,198.15,198.56,197.88,198.0,35069.0,193.9926,194.394,193.7283,193.8458,35069.0
2022-09-07 10:40:00,198.0,198.06,197.46,197.52,46575.0,193.8458,193.9045,193.3171,193.3758,46575.0
2022-09-07 10:50:00,197.55,197.93,197.45,197.79,53550.0,193.4052,193.7772,193.3073,193.6402,53550.0
2022-09-07 11:00:00,197.74,198.45,197.47,198.34,78537.0,193.5912,194.2863,193.3269,194.1786,78537.0
2022-09-07 11:10:00,198.41,198.85,198.29,198.44,48076.0,194.2472,194.6779,194.1297,194.2765,48076.0
2022-09-07 11:20:00,198.5,198.8,198.46,198.46,48269.0,194.3353,194.629,194.2961,194.2961,48269.0
2022-09-07 11:30:00,198.56,198.9,198.56,198.84,47545.0,194.394,194.7269,194.394,194.6681,47545.0
2022-09-07 11:40:00,198.81,198.93,198.38,198.78,69062.0,194.6388,194.7563,194.2178,194.6094,69062.0
2022-09-07 11:50:00,198.78,198.98,198.65,198.65,54579.0,194.6094,194.8052,194.4821,194.4821,54579.0
2022-09-07 12:00:00,198.66,198.98,198.51,198.67,75538.0,194.4919,194.8052,194.3451,194.5017,75538.0
2022-09-07 12:10:00,198.67,198.73,198.44,198.52,21990.0,194.5017,194.5605,194.2765,194.3549,21990.0
2022-09-07 12:20:00,198.53,198.58,198.27,198.51,36047.0,194.3647,194.4136,194.1101,194.3451,36047.0
2022-09-07 12:30:00,198.51,198.87,198.37,198.87,26873.0,194.3451,194.6975,194.208,194.6975,26873.0
2022-09-07 12:40:00,198.85,199.53,198.83,199.38,32305.0,194.6779,195.3437,194.6584,195.1968,32305.0
2022-09-07 12:50:00,199.4,199.44,198.87,199.18,107723.0,195.2164,195.2556,194.6975,195.001,107723.0
2022-09-07 13:00:00,199.19,199.49,199.12,199.41,52039.0,195.0108,195.3045,194.9423,195.2262,52039.0
2022-09-07 13:10:00,199.44,199.61,199.33,199.33,41734.0,195.2556,195.422,195.1479,195.1479,41734.0
2022-09-07 13:20:00,199.31,199.46,199.09,199.16,33091.0,195.1283,195.2751,194.9129,194.9814,33091.0
2022-09-07 13:30:00,199.22,199.66,199.16,199.66,34890.0,195.0402,195.4709,194.9814,195.4709,34890.0
2022-09-07 13:40:00,199.64,200.12,199.59,199.99,88737.0,195.4514,195.9213,195.4024,195.794,88737.0
2022-09-07 13:50:00,199.97,200.19,199.92,200.03,36262.0,195.7744,195.9898,195.7255,195.8332,36262.0
2022-09-07 14:00:00,200.04,200.68,199.99,200.28,50673.0,195.843,196.4695,195.794,196.0779,50673.0
2022-09-07 14:10:00,200.31,200.44,199.94,199.94,46841.0,196.1073,196.2346,195.7451,195.7451,46841.0
2022-09-07 14:20:00,199.95,200.38,199.87,200.34,40299.0,195.7549,196.1758,195.6765,196.1367,40299.0
2022-09-07 14:30:00,200.37,200.58,200.27,200.56,34876.0,196.166,196.3716,196.0681,196.3521,34876.0
2022-09-07 14:40:00,200.58,200.79,200.58,200.76,34666.0,196.3716,196.5772,196.3716,196.5479,34666.0
2022-09-07 14:50:00,200.74,200.86,200.3,200.75,53094.0,196.5283,196.6458,196.0975,196.5381,53094.0
2022-09-07 15:00:00,200.73,200.84,200.53,200.75,41068.0,196.5185,196.6262,196.3227,196.5381,41068.0
2022-09-07 15:10:00,200.75,200.76,200.53,200.57,48192.0,196.5381,196.5479,196.3227,196.3618,48192.0
2022-09-07 15:20:00,200.57,201.08,200.47,201.02,45645.0,196.3618,196.8611,196.2639,196.8024,45645.0
2022-09-07 15:30:00,201.03,201.03,200.78,200.9,69032.0,196.8122,196.8122,196.5674,196.6849,69032.0
2022-09-07 15:40:00,200.89,201.14,200.68,200.91,75477.0,196.6751,196.9199,196.4695,196.6947,75477.0
2022-09-07 15:50:00,200.9,200.9,200.22,200.43,269252.0,196.6849,196.6849,196.0192,196.2248,269252.0
2022-09-08 09:30:00,197.4,198.01,196.96,198.0,172590.0,193.2584,193.8556,192.8276,193.8458,172590.0
2022-09-08 09:40:00,197.92,198.96,197.58,198.77,83058.0,193.7674,194.7856,193.4346,194.5996,83058.0
2022-09-08 09:50:00,198.8,199.24,198.32,198.98,70595.0,194.629,195.0598,194.1591,194.8052,70595.0
2022-09-08 10:00:00,199.0,199.09,198.22,198.64,73164.0,194.8248,194.9129,194.0612,194.4723,73164.0
2022-09-08 10:10:00,198.7,199.76,198.47,199.76,42791.0,194.5311,195.5688,194.3059,195.5688,42791.0
2022-09-08 10:20:00,199.79,200.05,199.61,199.73,55707.0,195.5982,195.8528,195.422,195.5395,55707.0
2022-09-08 10:30:00,199.71,200.37,199.57,200.13,59658.0,195.5199,196.166,195.3828,195.9311,59658.0
2022-09-08 10:40:00,200.11,200.29,199.94,200.01,25411.0,195.9115,196.0877,195.7451,195.8136,25411.0
2022-09-08 10:50:00,200.03,200.72,199.95,200.57,40438.0,195.8332,196.5087,195.7549,196.3618,40438.0
2022-09-08 11:00:00,200.62,201.07,200.61,200.92,47529.0,196.4108,196.8514,196.401,196.7045,47529.0
2022-09-08 11:10:00,200.91,201.11,200.7,200.99,43216.0,196.6947,196.8905,196.4891,196.773,43216.0
2022-09-08 11:20:00,201.0,201.07,200.44,200.5,64490.0,196.7828,196.8514,196.2346,196.2933,64490.0
2022-09-08 11:30:00,200.49,200.52,200.22,200.23,97246.0,196.2835,196.3129,196.0192,196.029,97246.0
2022-09-08 11:40:00,200.25,200.25,199.75,199.81,41440.0,196.0486,196.0486,195.5591,195.6178,41440.0
2022-09-08 11:50:00,199.79,199.83,199.6,199.62,36888.0,195.5982,195.6374,195.4122,195.4318,36888.0
2022-09-08 12:00:00,199.64,199.7,198.19,198.58,58074.0,195.4514,195.5101,194.0318,194.4136,58074.0
2022-09-08 12:10:00,198.59,198.6,198.11,198.16,70197.0,194.4234,194.4332,193.9535,194.0024,70197.0
2022-09-08 12:20:00,198.17,198.57,197.75,198.5,60821.0,194.0122,194.4038,193.601,194.3353,60821.0
2022-09-08 12:30:00,198.47,198.87,198.43,198.73,46875.0,194.3059,194.6975,194.2667,194.5605,46875.0
2022-09-08 12:40:00,198.67,199.0,198.6,198.93,46730.0,194.5017,194.8248,194.4332,194.7563,46730.0
2022-09-08 12:50:00,198.9,199.23,198.87,199.05,59219.0,194.7269,195.05,194.6975,194.8737,59219.0
2022-09-08 13:00:00,199.06,199.16,198.77,199.03,35248.0,194.8835,194.9814,194.5996,194.8542,35248.0
2022-09-08 13:10:00,199.09,199.91,199.08,199.59,63108.0,194.9129,195.7157,194.9031,195.4024,63108.0
2022-09-08 13:20:00,199.55,199.89,199.53,199.75,43851.0,195.3632,195.6961,195.3437,195.5591,43851.0
2022-09-08 13:30:00,199.78,200.01,199.55,199.78,61028.0,195.5884,195.8136,195.3632,195.5884,61028.0
2022-09-08 13:40:00,199.78,200.03,199.77,199.93,29872.0,195.5884,195.8332,195.5786,195.7353,29872.0
2022-09-08 13:50:00,199.92,199.95,199.15,199.66,54696.0,195.7255,195.7549,194.9716,195.4709,54696.0
2022-09-08 14:00:00,199.68,199.79,199.5,199.6,34020.0,195.4905,195.5982,195.3143,195.4122,34020.0
2022-09-08 14:10:00,199.65,199.84,199.42,199.75,36412.0,195.4612,195.6472,195.236,195.5591,36412.0
2022-09-08 14:20:00,199.74,199.9,199.69,199.79,23864.0,195.5493,195.7059,195.5003,195.5982,23864.0
2022-09-08 14:30:00,199.78,200.02,199.76,199.93,62584.0,195.5884,195.8234,195.5688,195.7353,62584.0
2022-09-08 14:40:00,199.91,200.0,199.28,199.63,58446.0,195.7157,195.8038,195.0989,195.4416,58446.0
2022-09-08 14:50:00,199.61,199.9,199.46,199.64,34767.0,195.422,195.7059,195.2751,195.4514,34767.0
2022-09-08 15:00:00,199.62,199.82,199.36,199.67,52727.0,195.4318,195.6276,195.1772,195.4807,52727.0
2022-09-08 15:10:00,199.68,200.0,199.59,199.93,39749.0,195.4905,195.8038,195.4024,195.7353,39749.0
2022-09-08 15:20:00,199.94,200.14,199.84,199.91,108771.0,195.7451,195.9409,195.6472,195.7157,108771.0
2022-09-08 15:30:00,199.88,200.09,199.77,200.01,58131.0,195.6863,195.8919,195.5786,195.8136,58131.0
2022-09-08 15:40:00,200.0,200.05,199.55,199.76,70469.0,195.8038,195.8528,195.3632,195.5688,70469.0
2022-09-08 15:50:00,199.77,200.84,199.77,200.68,241201.0,195.5786,196.6262,195.5786,196.4695,241201.0
2022-09-09 09:30:00,202.07,202.69,201.53,202.31,200173.0,197.8304,198.4374,197.3017,198.0653,200173.0
2022-09-09 09:40:00,202.37,202.6,201.35,202.04,87284.0,198.1241,198.3493,197.1255,197.801,87284.0
2022-09-09 09:50:00,202.14,202.89,201.96,202.85,82541.0,197.8989,198.6332,197.7227,198.594,82541.0
2022-09-09 10:00:00,202.83,203.36,202.71,203.34,87457.0,198.5744,199.0933,198.4569,199.0737,87457.0
2022-09-09 10:10:00,203.34,203.56,202.99,203.46,52845.0,199.0737,199.2891,198.7311,199.1912,52845.0
2022-09-09 10:20:00,203.46,203.75,203.31,203.72,69495.0,199.1912,199.4751,199.0444,199.4458,69495.0
2022-09-09 10:30:00,203.72,204.29,203.72,204.2,104381.0,199.4458,200.0038,199.4458,199.9157,104381.0
2022-09-09 10:40:00,204.17,204.78,204.08,204.78,108974.0,199.8863,200.4835,199.7982,200.4835,108974.0
2022-09-09 10:50:00,204.79,205.12,204.77,205.12,104828.0,200.4933,200.8164,200.4737,200.8164,104828.0
2022-09-09 11:00:00,205.14,205.2,204.5,204.81,64487.0,200.836,200.8947,200.2094,200.5129,64487.0
2022-09-09 11:10:00,204.84,205.07,204.73,204.81,105729.0,200.5423,200.7674,200.4346,200.5129,105729.0
2022-09-09 11:20:00,204.8,204.83,204.39,204.73,88207.0,200.5031,200.5325,200.1017,200.4346,88207.0
2022-09-09 11:30:00,204.73,205.06,204.57,205.03,63639.0,200.4346,200.7576,200.2779,200.7283,63639.0
2022-09-09 11:40:00,205.02,205.26,205.0,205.02,56952.0,200.7185,200.9534,200.6989,200.7185,56952.0
2022-09-09 11:50:00,205.05,205.1,204.79,204.96,40322.0,200.7479,200.7968,200.4933,200.6597,40322.0
2022-09-09 12:00:00,205.0,205.08,204.55,204.7,46674.0,200.6989,200.7772,200.2583,200.4052,46674.0
2022-09-09 12:10:00,204.7,204.96,204.54,204.8,39631.0,200.4052,200.6597,200.2486,200.5031,39631.0
2022-09-09 12:20:00,204.8,204.8,204.3,204.52,39865.0,200.5031,200.5031,200.0136,200.229,39865.0
2022-09-09 12:30:00,204.52,204.73,204.36,204.7,49611.0,200.229,200.4346,200.0723,200.4052,49611.0
2022-09-09 12:40:00,204.68,204.87,204.58,204.86,43520.0,200.3856,200.5716,200.2877,200.5618,43520.0
2022-09-09 12:50:00,204.84,205.21,204.83,205.21,48004.0,200.5423,200.9045,200.5325,200.9045,48004.0
2022-09-09 13:00:00,205.22,205.49,205.02,205.46,47673.0,200.9143,201.1786,200.7185,201.1493,47673.0
2022-09-09 13:10:00,205.45,205.62,205.41,205.44,46834.0,201.1395,201.3059,201.1003,201.1297,46834.0
2022-09-09 13:20:00,205.43,205.53,205.31,205.41,40186.0,201.1199,201.2178,201.0024,201.1003,40186.0
2022-09-09 13:30:00,205.41,205.98,205.39,205.94,67142.0,201.1003,201.6583,201.0807,201.6192,67142.0
2022-09-09 13:40:00,205.92,206.1,205.74,206.1,58974.0,201.5996,201.7758,201.4234,201.7758,58974.0
2022-09-09 13:50:00,206.11,206.25,205.99,206.16,70657.0,201.7856,201.9227,201.6681,201.8346,70657.0
2022-09-09 14:00:00,206.14,206.21,205.95,206.05,40752.0,201.815,201.8835,201.629,201.7269,40752.0
2022-09-09 14:10:00,206.05,206.39,205.95,206.33,41072.0,201.7269,202.0597,201.629,202.001,41072.0
2022-09-09 14:20:00,206.34,206.4,206.21,206.28,71474.0,202.0108,202.0695,201.8835,201.952,71474.0
2022-09-09 14:30:00,206.3,206.32,205.67,205.89,97342.0,201.9716,201.9912,201.3548,201.5702,97342.0
2022-09-09 14:40:00,205.87,206.05,205.78,205.82,48640.0,201.5507,201.7269,201.4625,201.5017,48640.0
2022-09-09 14:50:00,205.8,205.94,205.64,205.83,25985.0,201.4821,201.6192,201.3255,201.5115,25985.0
2022-09-09 15:00:00,205.86,206.1,205.62,205.67,41327.0,201.5409,201.7758,201.3059,201.3548,41327.0
2022-09-09 15:10:00,205.66,205.82,205.6,205.64,48952.0,201.3451,201.5017,201.2863,201.3255,48952.0
2022-09-09 15:20:00,205.65,205.72,205.54,205.56,66233.0,201.3353,201.4038,201.2276,201.2472,66233.0
2022-09-09 15:30:00,205.56,205.62,205.36,205.44,60197.0,201.2472,201.3059,201.0514,201.1297,60197.0
2022-09-09 15:40:00,205.45,205.79,205.37,205.49,114225.0,201.1395,201.4723,201.0611,201.1786,114225.0
2022-09-09 15:50:00,205.49,205.62,205.19,205.21,244527.0,201.1786,201.3059,200.8849,200.9045,244527.0
2022-09-12 09:30:00,206.5,207.14,205.83,206.63,134996.0,202.1674,202.794,201.5115,202.2947,134996.0
2022-09-12 09:40:00,206.58,206.92,206.4,206.52,40895.0,202.2458,202.5786,202.0695,202.187,40895.0
2022-09-12 09:50:00,206.48,206.87,206.43,206.83,55059.0,202.1479,202.5297,202.0989,202.4905,55059.0
2022-09-12 10:00:00,206.84,206.97,206.64,206.76,70421.0,202.5003,202.6276,202.3045,202.422,70421.0
2022-09-12 10:10:00,206.76,207.05,206.36,206.94,49233.0,202.422,202.7059,202.0304,202.5982,49233.0
2022-09-12 10:20:00,206.95,207.19,206.69,207.0,40485.0,202.608,202.843,202.3534,202.6569,40485.0
2022-09-12 10:30:00,207.01,207.07,206.5,206.57,59485.0,202.6667,202.7255,202.1674,202.236,59485.0
2022-09-12 10:40:00,206.51,206.61,206.38,206.47,56137.0,202.1772,202.2751,202.0499,202.1381,56137.0
2022-09-12 10:50:00,206.48,206.55,206.18,206.4,39622.0,202.1479,202.2164,201.8541,202.0695,39622.0
2022-09-12 11:00:00,206.4,206.41,205.57,205.76,82410.0,202.0695,202.0793,201.2569,201.443,82410.0
2022-09-12 11:10:00,205.76,205.93,205.54,205.78,33194.0,201.443,201.6094,201.2276,201.4625,33194.0
2022-09-12 11:20:00,205.83,206.09,205.8,206.07,35008.0,201.5115,201.766,201.4821,201.7465,35008.0
2022-09-12 11:30:00,206.11,206.14,205.56,205.72,31309.0,201.7856,201.815,201.2472,201.4038,31309.0
2022-09-12 11:40:00,205.72,205.91,205.37,205.58,53148.0,201.4038,201.5898,201.0611,201.2667,53148.0
2022-09-12 11:50:00,205.6,205.65,204.95,205.23,68177.0,201.2863,201.3353,200.65,200.9241,68177.0
2022-09-12 12:00:00,205.31,205.79,205.3,205.41,30508.0,201.0024,201.4723,200.9926,201.1003,30508.0
2022-09-12 12:10:00,205.34,205.63,205.2,205.51,37758.0,201.0318,201.3157,200.8947,201.1982,37758.0
2022-09-12 12:20:00,205.48,205.85,205.35,205.57,29491.0,201.1688,201.5311,201.0416,201.2569,29491.0
2022-09-12 12:30:00,205.59,205.71,205.3,205.53,47879.0,201.2765,201.394,200.9926,201.2178,47879.0
2022-09-12 12:40:00,205.49,205.62,205.17,205.45,36909.0,201.1786,201.3059,200.8653,201.1395,36909.0
2022-09-12 12:50:00,205.47,205.55,205.36,205.49,31785.0,201.159,201.2374,201.0514,201.1786,31785.0
2022-09-12 13:00:00,205.52,205.83,205.11,205.76,44872.0,201.208,201.5115,200.8066,201.443,44872.0
2022-09-12 13:10:00,205.77,205.95,205.64,205.64,33484.0,201.4527,201.629,201.3255,201.3255,33484.0
2022-09-12 13:20:00,205.66,205.95,205.54,205.92,24534.0,201.3451,201.629,201.2276,201.5996,24534.0
2022-09-12 13:30:00,205.94,206.08,205.86,205.93,24060.0,201.6192,201.7562,201.5409,201.6094,24060.0
2022-09-12 13:40:00,205.91,206.08,205.9,206.05,41819.0,201.5898,201.7562,201.58,201.7269,41819.0
2022-09-12 13:50:00,206.04,206.4,206.04,206.37,31040.0,201.7171,202.0695,201.7171,202.0402,31040.0
2022-09-12 14:00:00,206.34,206.36,206.09,206.09,26653.0,202.0108,202.0304,201.766,201.766,26653.0
2022-09-12 14:10:00,206.09,206.23,205.72,205.75,39758.0,201.766,201.9031,201.4038,201.4332,39758.0
2022-09-12 14:20:00,205.77,205.99,205.59,205.65,46213.0,201.4527,201.6681,201.2765,201.3353,46213.0
2022-09-12 14:30:00,205.6,205.74,205.47,205.7,38356.0,201.2863,201.4234,201.159,201.3842,38356.0
2022-09-12 14:40:00,205.7,206.0,205.59,205.96,38855.0,201.3842,201.6779,201.2765,201.6388,38855.0
2022-09-12 14:50:00,205.97,206.0,205.65,205.67,51447.0,201.6486,201.6779,201.3353,201.3548,51447.0
2022-09-12 15:00:00,205.7,206.0,205.66,205.98,41118.0,201.3842,201.6779,201.3451,201.6583,41118.0
2022-09-12 15:10:00,205.97,206.12,205.92,206.04,39721.0,201.6486,201.7954,201.5996,201.7171,39721.0
2022-09-12 15:20:00,206.06,206.17,205.99,206.05,34487.0,201.7367,201.8444,201.6681,201.7269,34487.0
2022-09-12 15:30:00,206.04,206.15,205.94,206.08,58050.0,201.7171,201.8248,201.6192,201.7562,58050.0
2022-09-12 15:40:00,206.07,206.48,205.94,206.45,63086.0,201.7465,202.1479,201.6192,202.1185,63086.0
2022-09-12 15:50:00,206.43,206.77,206.25,206.64,250491.0,202.0989,202.4318,201.9227,202.3045,250491.0
2022-09-13 09:30:00,202.05,202.74,201.85,202.19,186572.0,197.8108,198.4863,197.615,197.9479,186572.0
2022-09-13 09:40:00,202.23,203.25,201.76,203.11,113189.0,197.987,198.9856,197.5269,198.8486,113189.0
2022-09-13 09:50:00,203.14,203.47,202.35,202.39,94607.0,198.8779,199.201,198.1045,198.1437,94607.0
2022-09-13 10:00:00,202.34,202.53,201.8,202.18,90964.0,198.0947,198.2807,197.566,197.9381,90964.0
2022-09-13 10:10:00,202.14,202.76,202.0,202.74,58730.0,197.8989,198.5059,197.7618,198.4863,58730.0
2022-09-13 10:20:00,202.73,202.77,202.35,202.42,35838.0,198.4765,198.5157,198.1045,198.173,35838.0
2022-09-13 10:30:00,202.29,202.59,201.93,202.08,33583.0,198.0458,198.3395,197.6933,197.8402,33583.0
2022-09-13 10:40:00,202.15,202.16,201.53,201.53,36055.0,197.9087,197.9185,197.3017,197.3017,36055.0
2022-09-13 10:50:00,201.53,201.65,201.32,201.64,32626.0,197.3017,197.4192,197.0961,197.4094,32626.0
2022-09-13 11:00:00,201.66,201.96,201.5,201.67,83116.0,197.429,197.7227,197.2723,197.4388,83116.0
2022-09-13 11:10:00,201.67,201.71,201.35,201.51,27637.0,197.4388,197.4779,197.1255,197.2821,27637.0
2022-09-13 11:20:00,201.5,201.7,201.33,201.64,42338.0,197.2723,197.4681,197.1059,197.4094,42338.0
2022-09-13 11:30:00,201.58,201.96,201.58,201.96,27960.0,197.3507,197.7227,197.3507,197.7227,27960.0
2022-09-13 11:40:00,201.95,202.02,201.68,201.93,64345.0,197.7129,197.7814,197.4486,197.6933,64345.0
2022-09-13 11:50:00,201.94,202.33,201.91,202.18,71485.0,197.7031,198.0849,197.6737,197.9381,71485.0
2022-09-13 12:00:00,202.17,202.73,201.96,202.63,37559.0,197.9283,198.4765,197.7227,198.3786,37559.0
2022-09-13 12:10:00,202.61,202.7,202.42,202.46,62805.0,198.359,198.4472,198.173,198.2122,62805.0
2022-09-13 12:20:00,202.45,202.5,201.89,201.93,40415.0,198.2024,198.2514,197.6542,197.6933,40415.0
2022-09-13 12:30:00,201.92,202.19,201.68,202.17,27352.0,197.6835,197.9479,197.4486,197.9283,27352.0
2022-09-13 12:40:00,202.18,202.32,202.04,202.12,30366.0,197.9381,198.0751,197.801,197.8793,30366.0
2022-09-13 12:50:00,202.14,202.29,201.94,201.96,24791.0,197.8989,198.0458,197.7031,197.7227,24791.0
2022-09-13 13:00:00,201.95,202.23,201.77,202.05,38634.0,197.7129,197.987,197.5367,197.8108,38634.0
2022-09-13 13:10:00,202.05,202.39,201.98,202.15,42234.0,197.8108,198.1437,197.7423,197.9087,42234.0
2022-09-13 13:20:00,202.17,202.62,202.06,202.57,27303.0,197.9283,198.3688,197.8206,198.3199,27303.0
2022-09-13 13:30:00,202.55,202.71,202.13,202.36,28614.0,198.3003,198.4569,197.8891,198.1143,28614.0
2022-09-13 13:40:00,202.34,202.42,202.18,202.36,49051.0,198.0947,198.173,197.9381,198.1143,49051.0
2022-09-13 13:50:00,202.37,202.42,202.15,202.25,41342.0,198.1241,198.173,197.9087,198.0066,41342.0
2022-09-13 14:00:00,202.27,202.53,202.11,202.39,59392.0,198.0262,198.2807,197.8695,198.1437,59392.0
2022-09-13 14:10:00,202.35,202.64,202.35,202.51,61711.0,198.1045,198.3884,198.1045,198.2611,61711.0
2022-09-13 14:20:00,202.52,202.53,202.11,202.27,60420.0,198.2709,198.2807,197.8695,198.0262,60420.0
2022-09-13 14:30:00,202.26,202.36,202.08,202.11,45120.0,198.0164,198.1143,197.8402,197.8695,45120.0
2022-09-13 14:40:00,202.12,202.21,201.9,201.94,65520.0,197.8793,197.9674,197.6639,197.7031,65520.0
2022-09-13 14:50:00,202.0,202.01,201.39,201.52,91558.0,197.7618,197.7716,197.1646,197.2919,91558.0
2022-09-13 15:00:00,201.5,201.58,200.85,200.88,97022.0,197.2723,197.3507,196.636,196.6653,97022.0
2022-09-13 15:10:00,200.9,200.94,200.4,200.48,88489.0,196.6849,196.7241,196.1954,196.2737,88489.0
2022-09-13 15:20:00,200.5,200.59,200.06,200.08,86652.0,196.2933,196.3814,195.8625,195.8821,86652.0
2022-09-13 15:30:00,200.09,200.16,199.31,199.73,111690.0,195.8919,195.9605,195.1283,195.5395,111690.0
2022-09-13 15:40:00,199.72,199.73,198.87,199.33,139078.0,195.5297,195.5395,194.6975,195.1479,139078.0
2022-09-13 15:50:00,199.32,200.01,199.25,199.62,332611.0,195.1381,195.8136,195.0695,195.4318,332611.0
2022-09-14 09:30:00,200.0,200.0,198.77,199.7,229953.0,195.8038,195.8038,194.5996,195.5101,229953.0
2022-09-14 09:40:00,199.7,200.32,199.51,199.9,94385.0,195.5101,196.1171,195.3241,195.7059,94385.0
2022-09-14 09:50:00,199.87,200.72,199.49,200.72,180966.0,195.6765,196.5087,195.3045,196.5087,180966.0
2022-09-14 10:00:00,200.77,200.88,199.92,199.97,69159.0,196.5577,196.6653,195.7255,195.7744,69159.0
2022-09-14 10:10:00,199.96,200.31,199.69,199.81,53173.0,195.7646,196.1073,195.5003,195.6178,53173.0
2022-09-14 10:20:00,199.84,199.89,198.7,198.74,40172.0,195.6472,195.6961,194.5311,194.5702,40172.0
2022-09-14 10:30:00,198.68,199.24,198.6,199.12,90706.0,194.5115,195.0598,194.4332,194.9423,90706.0
2022-09-14 10:40:00,199.13,199.45,198.97,199.17,52610.0,194.9521,195.2653,194.7954,194.9912,52610.0
2022-09-14 10:50:00,199.21,200.05,199.14,199.99,45377.0,195.0304,195.8528,194.9619,195.794,45377.0
2022-09-14 11:00:00,199.98,200.01,199.55,199.95,32994.0,195.7842,195.8136,195.3632,195.7549,32994.0
2022-09-14 11:10:00,199.93,200.09,199.56,199.69,45848.0,195.7353,195.8919,195.373,195.5003,45848.0
2022-09-14 11:20:00,199.68,199.82,199.42,199.56,28780.0,195.4905,195.6276,195.236,195.373,28780.0
2022-09-14 11:30:00,199.48,199.89,199.44,199.78,22504.0,195.2947,195.6961,195.2556,195.5884,22504.0
2022-09-14 11:40:00,199.84,200.0,199.67,199.82,23429.0,195.6472,195.8038,195.4807,195.6276,23429.0
2022-09-14 11:50:00,199.82,199.84,199.53,199.53,24230.0,195.6276,195.6472,195.3437,195.3437,24230.0
2022-09-14 12:00:00,199.59,199.63,199.33,199.56,34503.0,195.4024,195.4416,195.1479,195.373,34503.0
2022-09-14 12:10:00,199.53,199.95,199.46,199.86,20887.0,195.3437,195.7549,195.2751,195.6667,20887.0
2022-09-14 12:20:00,199.89,199.89,199.46,199.55,34871.0,195.6961,195.6961,195.2751,195.3632,34871.0
2022-09-14 12:30:00,199.57,199.97,199.47,199.82,32868.0,195.3828,195.7744,195.2849,195.6276,32868.0
2022-09-14 12:40:00,199.81,199.93,199.69,199.84,40679.0,195.6178,195.7353,195.5003,195.6472,40679.0
2022-09-14 12:50:00,199.85,200.0,199.55,199.71,30307.0,195.657,195.8038,195.3632,195.5199,30307.0
2022-09-14 13:00:00,199.71,199.93,199.55,199.63,49495.0,195.5199,195.7353,195.3632,195.4416,49495.0
2022-09-14 13:10:00,199.6,199.89,199.53,199.6,37965.0,195.4122,195.6961,195.3437,195.4122,37965.0
2022-09-14 13:20:00,199.6,199.71,199.48,199.52,34489.0,195.4122,195.5199,195.2947,195.3339,34489.0
2022-09-14 13:30:00,199.52,199.67,199.32,199.47,41591.0,195.3339,195.4807,195.1381,195.2849,41591.0
2022-09-14 13:40:00,199.43,199.5,198.51,198.67,49235.0,195.2458,195.3143,194.3451,194.5017,49235.0
2022-09-14 13:50:00,198.6,198.99,198.42,198.61,29846.0,194.4332,194.815,194.257,194.443,29846.0
2022-09-14 14:00:00,198.62,198.73,198.23,198.42,35893.0,194.4528,194.5605,194.0709,194.257,35893.0
2022-09-14 14:10:00,198.44,198.54,198.14,198.52,40244.0,194.2765,194.3744,193.9828,194.3549,40244.0
2022-09-14 14:20:00,198.55,198.68,198.43,198.64,24266.0,194.3842,194.5115,194.2667,194.4723,24266.0
2022-09-14 14:30:00,198.65,199.0,198.6,198.92,24306.0,194.4821,194.8248,194.4332,194.7465,24306.0
2022-09-14 14:40:00,198.96,199.01,198.48,198.66,44980.0,194.7856,194.8346,194.3157,194.4919,44980.0
2022-09-14 14:50:00,198.67,198.83,198.43,198.57,33248.0,194.5017,194.6584,194.2667,194.4038,33248.0
2022-09-14 15:00:00,198.58,199.07,198.56,199.06,21624.0,194.4136,194.8933,194.394,194.8835,21624.0
2022-09-14 15:10:00,199.07,199.07,198.13,198.4,37112.0,194.8933,194.8933,193.973,194.2374,37112.0
2022-09-14 15:20:00,198.36,198.65,198.19,198.54,41725.0,194.1982,194.4821,194.0318,194.3744,41725.0
2022-09-14 15:30:00,198.49,198.63,198.06,198.51,53298.0,194.3255,194.4626,193.9045,194.3451,53298.0
2022-09-14 15:40:00,198.49,198.88,198.37,198.76,76910.0,194.3255,194.7073,194.208,194.5898,76910.0
2022-09-14 15:50:00,198.76,199.59,198.75,199.38,220968.0,194.5898,195.4024,194.58,195.1968,220968.0
2022-09-15 09:30:00,198.09,199.05,197.7,198.64,185229.0,193.9339,194.8737,193.5521,194.4723,185229.0
2022-09-15 09:40:00,198.56,199.5,198.52,199.41,72195.0,194.394,195.3143,194.3549,195.2262,72195.0
2022-09-15 09:50:00,199.4,199.72,199.22,199.62,196900.0,195.2164,195.5297,195.0402,195.4318,196900.0
2022-09-15 10:00:00,199.61,200.31,199.42,199.59,84519.0,195.422,196.1073,195.236,195.4024,84519.0
2022-09-15 10:10:00,199.52,200.17,199.52,199.8,70062.0,195.3339,195.9702,195.3339,195.608,70062.0
2022-09-15 10:20:00,199.74,199.82,198.49,198.49,89044.0,195.5493,195.6276,194.3255,194.3255,89044.0
2022-09-15 10:30:00,198.49,198.91,198.4,198.78,45424.0,194.3255,194.7367,194.2374,194.6094,45424.0
2022-09-15 10:40:00,198.77,198.88,198.22,198.22,64585.0,194.5996,194.7073,194.0612,194.0612,64585.0
2022-09-15 10:50:00,198.19,198.19,197.01,197.37,112722.0,194.0318,194.0318,192.8765,193.229,112722.0
2022-09-15 11:00:00,197.28,197.45,196.81,196.84,306993.0,193.1409,193.3073,192.6807,192.7101,306993.0
2022-09-15 11:10:00,196.83,197.11,196.47,197.08,58587.0,192.7003,192.9744,192.3479,192.9451,58587.0
2022-09-15 11:20:00,197.07,197.57,196.97,197.5,55656.0,192.9353,193.4248,192.8374,193.3563,55656.0
2022-09-15 11:30:00,197.53,197.58,196.89,197.0,56585.0,193.3856,193.4346,192.7591,192.8668,56585.0
2022-09-15 11:40:00,197.08,197.14,196.82,196.97,53569.0,192.9451,193.0038,192.6905,192.8374,53569.0
2022-09-15 11:50:00,196.97,196.97,196.13,196.27,52863.0,192.8374,192.8374,192.015,192.1521,52863.0
2022-09-15 12:00:00,196.28,196.39,195.72,195.73,64658.0,192.1619,192.2695,191.6136,191.6234,64658.0
2022-09-15 12:10:00,195.75,195.84,195.39,195.67,97101.0,191.643,191.7311,191.2905,191.5647,97101.0
2022-09-15 12:20:00,195.64,195.98,195.45,195.87,74208.0,191.5353,191.8682,191.3493,191.7605,74208.0
2022-09-15 12:30:00,195.88,196.38,195.88,196.19,39352.0,191.7702,192.2598,191.7702,192.0737,39352.0
2022-09-15 12:40:00,196.2,196.55,196.2,196.48,47615.0,192.0835,192.4262,192.0835,192.3577,47615.0
2022-09-15 12:50:00,196.47,196.63,196.34,196.63,30748.0,192.3479,192.5045,192.2206,192.5045,30748.0
2022-09-15 13:00:00,196.65,197.79,196.65,197.53,47864.0,192.5241,193.6402,192.5241,193.3856,47864.0
2022-09-15 13:10:00,197.55,197.7,197.31,197.58,43006.0,193.4052,193.5521,193.1702,193.4346,43006.0
2022-09-15 13:20:00,197.58,197.75,197.46,197.46,50780.0,193.4346,193.601,193.3171,193.3171,50780.0
2022-09-15 13:30:00,197.48,197.5,196.99,197.13,47751.0,193.3367,193.3563,192.857,192.994,47751.0
2022-09-15 13:40:00,197.14,197.33,196.75,196.76,48486.0,193.0038,193.1898,192.622,192.6318,48486.0
2022-09-15 13:50:00,196.77,196.77,196.5,196.57,36979.0,192.6416,192.6416,192.3772,192.4458,36979.0
2022-09-15 14:00:00,196.56,196.58,195.95,196.06,72299.0,192.436,192.4556,191.8388,191.9465,72299.0
2022-09-15 14:10:00,196.05,196.32,195.98,196.17,49759.0,191.9367,192.201,191.8682,192.0542,49759.0
2022-09-15 14:20:00,196.17,196.17,195.96,196.11,47009.0,192.0542,192.0542,191.8486,191.9954,47009.0
2022-09-15 14:30:00,196.11,196.31,195.77,196.02,48891.0,191.9954,192.1912,191.6626,191.9073,48891.0
2022-09-15 14:40:00,196.03,196.04,195.31,195.31,55344.0,191.9171,191.9269,191.2122,191.2122,55344.0
2022-09-15 14:50:00,195.29,195.6,195.28,195.55,66472.0,191.1926,191.4961,191.1828,191.4472,66472.0
2022-09-15 15:00:00,195.57,195.62,195.23,195.34,45854.0,191.4668,191.5157,191.1339,191.2416,45854.0
2022-09-15 15:10:00,195.31,195.36,194.61,194.7,140516.0,191.2122,191.2612,190.5269,190.615,140516.0
2022-09-15 15:20:00,194.72,194.89,194.53,194.82,85990.0,190.6346,190.801,190.4486,190.7325,85990.0
2022-09-15 15:30:00,194.81,195.28,194.77,194.95,123892.0,190.7227,191.1828,190.6835,190.8598,123892.0
2022-09-15 15:40:00,194.96,195.3,194.71,195.2,132150.0,190.8696,191.2024,190.6248,191.1045,132150.0
2022-09-15 15:50:00,195.18,195.77,195.03,195.3,280980.0,191.0849,191.6626,190.9381,191.2024,280980.0
2022-09-16 09:30:00,190.15,191.94,188.22,191.94,1898659.0,186.1605,187.9129,184.271,187.9129,1898659.0
2022-09-16 09:40:00,191.86,191.93,191.04,191.22,121775.0,187.8346,187.9031,187.0318,187.208,121775.0
2022-09-16 09:50:00,191.23,191.36,190.31,191.02,165634.0,187.2178,187.3451,186.3171,187.0122,165634.0
2022-09-16 10:00:00,191.02,191.89,190.71,191.18,214781.0,187.0122,187.864,186.7087,187.1689,214781.0
2022-09-16 10:10:00,191.3,192.23,191.24,192.02,137034.0,187.2863,188.1968,187.2276,187.9912,137034.0
2022-09-16 10:20:00,191.99,192.9,191.98,192.55,127228.0,187.9619,188.8528,187.9521,188.5101,127228.0
2022-09-16 10:30:00,192.55,193.42,192.55,193.35,108422.0,188.5101,189.3619,188.5101,189.2933,108422.0
2022-09-16 10:40:00,193.4,193.55,192.67,192.72,102149.0,189.3423,189.4891,188.6276,188.6765,102149.0
2022-09-16 10:50:00,192.71,193.28,192.66,192.73,54562.0,188.6668,189.2248,188.6178,188.6863,54562.0
2022-09-16 11:00:00,192.77,193.2,192.7,192.7,56029.0,188.7255,189.1465,188.657,188.657,56029.0
2022-09-16 11:10:00,192.71,192.87,192.32,192.73,58952.0,188.6668,188.8234,188.2849,188.6863,58952.0
2022-09-16 11:20:00,192.65,192.65,192.02,192.11,31429.0,188.608,188.608,187.9912,188.0793,31429.0
2022-09-16 11:30:00,192.08,192.47,191.72,191.84,63944.0,188.05,188.4318,187.6975,187.815,63944.0
2022-09-16 11:40:00,191.85,192.22,191.83,192.17,58427.0,187.8248,188.187,187.8052,188.1381,58427.0
2022-09-16 11:50:00,192.16,192.55,192.12,192.49,41519.0,188.1283,188.5101,188.0891,188.4514,41519.0
2022-09-16 12:00:00,192.55,192.58,192.07,192.1,36307.0,188.5101,188.5395,188.0402,188.0696,36307.0
2022-09-16 12:10:00,192.11,192.24,191.77,191.95,40225.0,188.0793,188.2066,187.7465,187.9227,40225.0
2022-09-16 12:20:00,191.93,191.93,191.51,191.72,49375.0,187.9031,187.9031,187.4919,187.6975,49375.0
2022-09-16 12:30:00,191.68,191.88,191.58,191.78,35154.0,187.6584,187.8542,187.5605,187.7563,35154.0
2022-09-16 12:40:00,191.83,192.29,191.81,192.19,44048.0,187.8052,188.2556,187.7856,188.1577,44048.0
2022-09-16 12:50:00,192.18,192.44,192.11,192.42,34390.0,188.1479,188.4024,188.0793,188.3828,34390.0
2022-09-16 13:00:00,192.4,192.5,192.07,192.24,34773.0,188.3633,188.4612,188.0402,188.2066,34773.0
2022-09-16 13:10:00,192.22,192.31,192.06,192.17,52978.0,188.187,188.2752,188.0304,188.1381,52978.0
2022-09-16 13:20:00,192.17,192.26,192.01,192.14,31645.0,188.1381,188.2262,187.9814,188.1087,31645.0
2022-09-16 13:30:00,192.11,192.49,191.93,192.25,47879.0,188.0793,188.4514,187.9031,188.2164,47879.0
2022-09-16 13:40:00,192.28,192.3,191.73,191.86,45492.0,188.2458,188.2654,187.7073,187.8346,45492.0
2022-09-16 13:50:00,191.84,191.98,191.6,191.86,67256.0,187.815,187.9521,187.58,187.8346,67256.0
2022-09-16 14:00:00,191.84,192.15,191.82,192.01,38061.0,187.815,188.1185,187.7954,187.9814,38061.0
2022-09-16 14:10:00,192.02,192.08,191.7,191.79,59189.0,187.9912,188.05,187.678,187.7661,59189.0
2022-09-16 14:20:00,191.78,192.48,191.69,192.3,62499.0,187.7563,188.4416,187.6682,188.2654,62499.0
2022-09-16 14:30:00,192.26,192.49,192.02,192.31,58619.0,188.2262,188.4514,187.9912,188.2752,58619.0
2022-09-16 14:40:00,192.3,192.85,192.08,192.72,60883.0,188.2654,188.8038,188.05,188.6765,60883.0
2022-09-16 14:50:00,192.72,192.93,192.52,192.65,64307.0,188.6765,188.8821,188.4807,188.608,64307.0
2022-09-16 15:00:00,192.66,193.23,192.59,193.17,93488.0,188.6178,189.1758,188.5493,189.1171,93488.0
2022-09-16 15:10:00,193.17,193.17,192.72,193.07,88156.0,189.1171,189.1171,188.6765,189.0192,88156.0
2022-09-16 15:20:00,193.05,193.7,192.95,193.0,65702.0,188.9996,189.636,188.9017,188.9507,65702.0
2022-09-16 15:30:00,192.98,193.32,192.57,193.32,86655.0,188.9311,189.264,188.5297,189.264,86655.0
2022-09-16 15:40:00,193.34,193.73,192.93,193.35,158479.0,189.2835,189.6654,188.8821,189.2933,158479.0
2022-09-16 15:50:00,193.34,193.82,193.11,193.18,436238.0,189.2835,189.7535,189.0584,189.1269,436238.0
2022-09-19 09:30:00,191.59,191.99,190.71,191.86,181493.0,187.5703,187.9619,186.7087,187.8346,181493.0
2022-09-19 09:40:00,191.88,192.24,191.7,191.86,96307.0,187.8542,188.2066,187.678,187.8346,96307.0
2022-09-19 09:50:00,191.88,192.28,191.65,192.25,66593.0,187.8542,188.2458,187.629,188.2164,66593.0
2022-09-19 10:00:00,192.24,192.59,192.02,192.32,100953.0,188.2066,188.5493,187.9912,188.2849,100953.0
2022-09-19 10:10:00,192.28,193.13,192.28,192.81,129764.0,188.2458,189.0779,188.2458,188.7647,129764.0
2022-09-19 10:20:00,192.82,193.34,192.68,193.3,73635.0,188.7745,189.2835,188.6374,189.2444,73635.0
2022-09-19 10:30:00,193.31,193.63,193.13,193.56,62220.0,189.2542,189.5675,189.0779,189.4989,62220.0
2022-09-19 10:40:00,193.58,193.99,193.36,193.38,91500.0,189.5185,189.9199,189.3031,189.3227,91500.0
2022-09-19 10:50:00,193.33,193.34,192.86,192.94,79975.0,189.2738,189.2835,188.8136,188.8919,79975.0
2022-09-19 11:00:00,192.93,193.15,192.81,192.86,54099.0,188.8821,189.0975,188.7647,188.8136,54099.0
2022-09-19 11:10:00,192.91,193.01,192.43,192.6,53080.0,188.8626,188.9605,188.3926,188.5591,53080.0
2022-09-19 11:20:00,192.53,192.55,191.78,191.83,88803.0,188.4905,188.5101,187.7563,187.8052,88803.0
2022-09-19 11:30:00,191.81,191.83,191.33,191.47,56547.0,187.7856,187.8052,187.3157,187.4528,56547.0
2022-09-19 11:40:00,191.47,191.74,191.36,191.63,43341.0,187.4528,187.7171,187.3451,187.6094,43341.0
2022-09-19 11:50:00,191.57,191.83,191.4,191.73,74261.0,187.5507,187.8052,187.3842,187.7073,74261.0
2022-09-19 12:00:00,191.76,192.03,191.52,191.98,50530.0,187.7367,188.001,187.5017,187.9521,50530.0
2022-09-19 12:10:00,191.98,192.16,191.82,192.03,29970.0,187.9521,188.1283,187.7954,188.001,29970.0
2022-09-19 12:20:00,192.03,192.05,191.8,191.87,31538.0,188.001,188.0206,187.7759,187.8444,31538.0
2022-09-19 12:30:00,191.83,192.51,191.83,192.41,28612.0,187.8052,188.471,187.8052,188.3731,28612.0
2022-09-19 12:40:00,192.39,192.61,192.3,192.54,37477.0,188.3535,188.5689,188.2654,188.5003,37477.0
2022-09-19 12:50:00,192.56,192.89,192.56,192.76,42004.0,188.5199,188.843,188.5199,188.7157,42004.0
2022-09-19 13:00:00,192.8,192.83,192.5,192.64,34230.0,188.7549,188.7842,188.4612,188.5982,34230.0
2022-09-19 13:10:00,192.64,192.65,192.18,192.33,30066.0,188.5982,188.608,188.1479,188.2947,30066.0
2022-09-19 13:20:00,192.33,192.53,192.18,192.39,39587.0,188.2947,188.4905,188.1479,188.3535,39587.0
2022-09-19 13:30:00,192.4,192.41,191.73,191.8,70225.0,188.3633,188.3731,187.7073,187.7759,70225.0
2022-09-19 13:40:00,191.79,191.9,191.6,191.61,67914.0,187.7661,187.8738,187.58,187.5898,67914.0
2022-09-19 13:50:00,191.6,191.81,191.5,191.6,71870.0,187.58,187.7856,187.4821,187.58,71870.0
2022-09-19 14:00:00,191.61,191.72,191.44,191.63,50592.0,187.5898,187.6975,187.4234,187.6094,50592.0
2022-09-19 14:10:00,191.64,191.81,191.52,191.6,68890.0,187.6192,187.7856,187.5017,187.58,68890.0
2022-09-19 14:20:00,191.59,191.73,191.28,191.53,61610.0,187.5703,187.7073,187.2668,187.5115,61610.0
2022-09-19 14:30:00,191.54,192.03,191.54,192.03,44703.0,187.5213,188.001,187.5213,188.001,44703.0
2022-09-19 14:40:00,191.99,191.99,191.67,191.78,33946.0,187.9619,187.9619,187.6486,187.7563,33946.0
2022-09-19 14:50:00,191.81,192.09,191.75,192.06,45216.0,187.7856,188.0598,187.7269,188.0304,45216.0
2022-09-19 15:00:00,192.08,192.92,192.05,192.87,45408.0,188.05,188.8724,188.0206,188.8234,45408.0
2022-09-19 15:10:00,192.88,193.47,192.78,193.19,100102.0,188.8332,189.4108,188.7353,189.1367,100102.0
2022-09-19 15:20:00,193.16,193.51,193.08,193.36,59010.0,189.1073,189.45,189.029,189.3031,59010.0
2022-09-19 15:30:00,193.36,193.5,193.19,193.33,68249.0,189.3031,189.4402,189.1367,189.2738,68249.0
2022-09-19 15:40:00,193.35,193.4,193.07,193.09,64903.0,189.2933,189.3423,189.0192,189.0388,64903.0
2022-09-19 15:50:00,193.14,193.4,192.62,193.22,341708.0,189.0877,189.3423,188.5786,189.1661,341708.0
2022-09-20 09:30:00,191.1,191.5,190.59,190.61,181287.0,187.0905,187.4821,186.5912,186.6108,181287.0
2022-09-20 09:40:00,190.69,190.82,190.36,190.6,104459.0,186.6891,186.8164,186.3661,186.601,104459.0
2022-09-20 09:50:00,190.62,190.96,190.33,190.66,142739.0,186.6206,186.9535,186.3367,186.6598,142739.0
2022-09-20 10:00:00,190.67,191.27,190.47,191.2,134063.0,186.6696,187.257,186.4738,187.1884,134063.0
2022-09-20 10:10:00,191.24,191.34,190.78,191.2,100394.0,187.2276,187.3255,186.7773,187.1884,100394.0
2022-09-20 10:20:00,191.21,191.62,191.15,191.4,82119.0,187.1982,187.5996,187.1395,187.3842,82119.0
2022-09-20 10:30:00,191.37,191.47,190.99,191.32,88401.0,187.3549,187.4528,186.9828,187.3059,88401.0
2022-09-20 10:40:00,191.33,191.74,191.29,191.6,80902.0,187.3157,187.7171,187.2766,187.58,80902.0
2022-09-20 10:50:00,191.55,192.01,191.54,191.93,72007.0,187.5311,187.9814,187.5213,187.9031,72007.0
2022-09-20 11:00:00,191.89,192.45,191.74,192.32,75950.0,187.864,188.4122,187.7171,188.2849,75950.0
2022-09-20 11:10:00,192.34,192.46,192.21,192.36,70249.0,188.3045,188.422,188.1772,188.3241,70249.0
2022-09-20 11:20:00,192.33,192.76,192.26,192.68,82174.0,188.2947,188.7157,188.2262,188.6374,82174.0
2022-09-20 11:30:00,192.65,193.03,192.5,192.62,65796.0,188.608,188.98,188.4612,188.5786,65796.0
2022-09-20 11:40:00,192.57,192.63,192.29,192.46,49077.0,188.5297,188.5884,188.2556,188.422,49077.0
2022-09-20 11:50:00,192.44,192.7,192.31,192.63,36818.0,188.4024,188.657,188.2752,188.5884,36818.0
2022-09-20 12:00:00,192.63,192.74,192.49,192.51,49197.0,188.5884,188.6961,188.4514,188.471,49197.0
2022-09-20 12:10:00,192.49,192.72,192.38,192.72,49831.0,188.4514,188.6765,188.3437,188.6765,49831.0
2022-09-20 12:20:00,192.73,192.83,192.46,192.46,45133.0,188.6863,188.7842,188.422,188.422,45133.0
2022-09-20 12:30:00,192.45,192.48,192.04,192.17,43721.0,188.4122,188.4416,188.0108,188.1381,43721.0
2022-09-20 12:40:00,192.14,192.15,191.95,192.01,39879.0,188.1087,188.1185,187.9227,187.9814,39879.0
2022-09-20 12:50:00,192.03,192.33,191.97,192.31,28185.0,188.001,188.2947,187.9423,188.2752,28185.0
2022-09-20 13:00:00,192.3,192.32,191.72,191.84,34386.0,188.2654,188.2849,187.6975,187.815,34386.0
2022-09-20 13:10:00,191.82,191.83,191.52,191.67,38586.0,187.7954,187.8052,187.5017,187.6486,38586.0
2022-09-20 13:20:00,191.69,191.88,191.36,191.37,31670.0,187.6682,187.8542,187.3451,187.3549,31670.0
2022-09-20 13:30:00,191.35,191.35,190.97,191.08,37529.0,187.3353,187.3353,186.9633,187.071,37529.0
2022-09-20 13:40:00,191.08,191.13,190.8,190.84,77336.0,187.071,187.1199,186.7968,186.836,77336.0
2022-09-20 13:50:00,190.83,190.83,190.29,190.37,59572.0,186.8262,186.8262,186.2975,186.3759,59572.0
2022-09-20 14:00:00,190.42,190.9,190.41,190.87,54482.0,186.4248,186.8947,186.415,186.8654,54482.0
2022-09-20 14:10:00,190.86,190.96,190.59,190.92,47443.0,186.8556,186.9535,186.5912,186.9143,47443.0
2022-09-20 14:20:00,190.93,191.24,190.9,191.12,38046.0,186.9241,187.2276,186.8947,187.1101,38046.0
2022-09-20 14:30:00,191.09,191.17,190.83,190.93,39438.0,187.0807,187.1591,186.8262,186.9241,39438.0
2022-09-20 14:40:00,190.93,191.72,190.63,191.49,90486.0,186.9241,187.6975,186.6304,187.4724,90486.0
2022-09-20 14:50:00,191.41,191.72,191.19,191.56,40053.0,187.394,187.6975,187.1787,187.5409,40053.0
2022-09-20 15:00:00,191.51,191.87,191.35,191.55,60512.0,187.4919,187.8444,187.3353,187.5311,60512.0
2022-09-20 15:10:00,191.56,192.01,191.56,192.0,68404.0,187.5409,187.9814,187.5409,187.9717,68404.0
2022-09-20 15:20:00,191.99,192.3,191.94,192.13,98992.0,187.9619,188.2654,187.9129,188.0989,98992.0
2022-09-20 15:30:00,192.13,192.76,191.79,192.74,98413.0,188.0989,188.7157,187.7661,188.6961,98413.0
2022-09-20 15:40:00,192.73,192.82,192.36,192.4,123387.0,188.6863,188.7745,188.3241,188.3633,123387.0
2022-09-20 15:50:00,192.38,192.54,191.7,192.2,370701.0,188.3437,188.5003,187.678,188.1675,370701.0
2022-09-21 09:30:00,192.53,193.09,191.66,192.24,205469.0,188.4905,189.0388,187.6388,188.2066,205469.0
2022-09-21 09:40:00,192.19,192.2,191.48,191.79,173845.0,188.1577,188.1675,187.4626,187.7661,173845.0
2022-09-21 09:50:00,191.76,192.11,191.62,191.8,76500.0,187.7367,188.0793,187.5996,187.7759,76500.0
2022-09-21 10:00:00,191.8,192.04,191.61,191.84,97022.0,187.7759,188.0108,187.5898,187.815,97022.0
2022-09-21 10:10:00,191.82,191.82,191.29,191.3,85072.0,187.7954,187.7954,187.2766,187.2863,85072.0
2022-09-21 10:20:00,191.34,192.04,191.31,191.98,66636.0,187.3255,188.0108,187.2961,187.9521,66636.0
2022-09-21 10:30:00,191.99,192.02,191.12,191.17,84162.0,187.9619,187.9912,187.1101,187.1591,84162.0
2022-09-21 10:40:00,191.17,191.45,191.07,191.13,78809.0,187.1591,187.4332,187.0612,187.1199,78809.0
2022-09-21 10:50:00,191.09,191.29,191.05,191.29,67602.0,187.0807,187.2766,187.0416,187.2766,67602.0
2022-09-21 11:00:00,191.29,191.3,190.81,190.98,72029.0,187.2766,187.2863,186.8066,186.9731,72029.0
2022-09-21 11:10:00,190.99,191.22,190.97,191.01,53451.0,186.9828,187.208,186.9633,187.0024,53451.0
2022-09-21 11:20:00,191.04,191.23,190.86,191.2,124815.0,187.0318,187.2178,186.8556,187.1884,124815.0
2022-09-21 11:30:00,191.19,191.37,191.17,191.23,46265.0,187.1787,187.3549,187.1591,187.2178,46265.0
2022-09-21 11:40:00,191.23,191.48,191.12,191.2,33736.0,187.2178,187.4626,187.1101,187.1884,33736.0
2022-09-21 11:50:00,191.19,191.43,191.17,191.29,39706.0,187.1787,187.4136,187.1591,187.2766,39706.0
2022-09-21 12:00:00,191.31,191.4,191.13,191.32,49634.0,187.2961,187.3842,187.1199,187.3059,49634.0
2022-09-21 12:10:00,191.31,191.52,191.27,191.49,46069.0,187.2961,187.5017,187.257,187.4724,46069.0
2022-09-21 12:20:00,191.47,191.77,191.37,191.77,49858.0,187.4528,187.7465,187.3549,187.7465,49858.0
2022-09-21 12:30:00,191.77,191.96,191.69,191.72,93313.0,187.7465,187.9325,187.6682,187.6975,93313.0
2022-09-21 12:40:00,191.71,191.82,191.6,191.7,42690.0,187.6877,187.7954,187.58,187.678,42690.0
2022-09-21 12:50:00,191.71,191.72,191.28,191.28,29659.0,187.6877,187.6975,187.2668,187.2668,29659.0
2022-09-21 13:00:00,191.27,191.39,191.2,191.37,34894.0,187.257,187.3745,187.1884,187.3549,34894.0
2022-09-21 13:10:00,191.38,191.38,191.07,191.15,40383.0,187.3647,187.3647,187.0612,187.1395,40383.0
2022-09-21 13:20:00,191.14,191.2,191.0,191.14,30250.0,187.1297,187.1884,186.9926,187.1297,30250.0
2022-09-21 13:30:00,191.15,191.34,191.15,191.3,38282.0,187.1395,187.3255,187.1395,187.2863,38282.0
2022-09-21 13:40:00,191.3,191.57,191.3,191.41,92619.0,187.2863,187.5507,187.2863,187.394,92619.0
2022-09-21 13:50:00,191.43,191.79,191.25,191.51,76029.0,187.4136,187.7661,187.2374,187.4919,76029.0
2022-09-21 14:00:00,191.47,191.55,188.82,189.5,217017.0,187.4528,187.5311,184.8584,185.5241,217017.0
2022-09-21 14:10:00,189.5,189.83,188.31,188.84,137289.0,185.5241,185.8472,184.3591,184.878,137289.0
2022-09-21 14:20:00,188.81,189.31,188.55,188.8,136050.0,184.8486,185.3381,184.594,184.8388,136050.0
2022-09-21 14:30:00,188.71,190.29,188.22,189.56,221801.0,184.7507,186.2975,184.271,185.5828,221801.0
2022-09-21 14:40:00,189.67,192.23,189.34,191.0,187637.0,185.6905,188.1968,185.3675,186.9926,187637.0
2022-09-21 14:50:00,190.97,192.25,190.36,191.65,155011.0,186.9633,188.2164,186.3661,187.629,155011.0
2022-09-21 15:00:00,191.75,191.91,190.51,190.51,118217.0,187.7269,187.8835,186.5129,186.5129,118217.0
2022-09-21 15:10:00,190.48,190.96,189.2,190.33,133229.0,186.4835,186.9535,185.2304,186.3367,133229.0
2022-09-21 15:20:00,190.23,190.35,188.98,189.12,126134.0,186.2388,186.3563,185.015,185.1521,126134.0
2022-09-21 15:30:00,189.07,189.56,188.26,188.41,164080.0,185.1031,185.5828,184.3101,184.457,164080.0
2022-09-21 15:40:00,188.39,188.54,187.63,187.94,215169.0,184.4374,184.5843,183.6933,183.9968,215169.0
2022-09-21 15:50:00,187.89,188.28,187.0,187.02,439295.0,183.9479,184.3297,183.0766,183.0961,439295.0
2022-09-22 09:30:00,186.35,187.08,185.87,185.94,202999.0,182.4402,183.1549,181.9703,182.0388,202999.0
2022-09-22 09:40:00,185.87,185.97,185.54,185.7,117220.0,181.9703,182.0682,181.6472,181.8038,117220.0
2022-09-22 09:50:00,185.71,185.73,185.02,185.48,87125.0,181.8136,181.8332,181.1381,181.5885,87125.0
2022-09-22 10:00:00,185.48,185.82,185.02,185.73,112295.0,181.5885,181.9213,181.1381,181.8332,112295.0
2022-09-22 10:10:00,185.72,186.51,185.35,185.87,160607.0,181.8234,182.5968,181.4612,181.9703,160607.0
2022-09-22 10:20:00,185.84,186.19,185.73,186.08,75955.0,181.9409,182.2836,181.8332,182.1759,75955.0
2022-09-22 10:30:00,186.03,186.28,185.51,186.03,61467.0,182.1269,182.3717,181.6178,182.1269,61467.0
2022-09-22 10:40:00,186.0,186.25,185.68,186.2,66762.0,182.0975,182.3423,181.7843,182.2933,66762.0
2022-09-22 10:50:00,186.18,186.24,185.69,185.77,116482.0,182.2738,182.3325,181.794,181.8724,116482.0
2022-09-22 11:00:00,185.73,185.89,185.59,185.74,152204.0,181.8332,181.9898,181.6961,181.843,152204.0
2022-09-22 11:10:00,185.74,185.74,185.06,185.07,122509.0,181.843,181.843,181.1773,181.1871,122509.0
2022-09-22 11:20:00,185.06,185.27,184.66,185.16,125456.0,181.1773,181.3829,180.7857,181.2752,125456.0
2022-09-22 11:30:00,185.21,185.42,184.95,184.95,107247.0,181.3241,181.5297,181.0696,181.0696,107247.0
2022-09-22 11:40:00,184.98,185.58,184.75,185.57,88050.0,181.0989,181.6864,180.8738,181.6766,88050.0
2022-09-22 11:50:00,185.57,185.6,184.95,185.13,68908.0,181.6766,181.7059,181.0696,181.2458,68908.0
2022-09-22 12:00:00,185.04,185.83,185.02,185.81,61628.0,181.1577,181.9311,181.1381,181.9115,61628.0
2022-09-22 12:10:00,185.75,186.02,185.46,185.69,163352.0,181.8528,182.1171,181.5689,181.794,163352.0
2022-09-22 12:20:00,185.72,186.1,185.46,185.63,83672.0,181.8234,182.1954,181.5689,181.7353,83672.0
2022-09-22 12:30:00,185.63,185.88,185.48,185.87,69059.0,181.7353,181.9801,181.5885,181.9703,69059.0
2022-09-22 12:40:00,185.84,186.19,185.61,185.63,81222.0,181.9409,182.2836,181.7157,181.7353,81222.0
2022-09-22 12:50:00,185.66,186.19,185.65,186.03,84715.0,181.7647,182.2836,181.7549,182.1269,84715.0
2022-09-22 13:00:00,186.0,186.05,185.54,185.6,70763.0,182.0975,182.1465,181.6472,181.7059,70763.0
2022-09-22 13:10:00,185.6,185.74,185.46,185.67,82190.0,181.7059,181.843,181.5689,181.7745,82190.0
2022-09-22 13:20:00,185.63,185.79,185.43,185.77,95505.0,181.7353,181.8919,181.5395,181.8724,95505.0
2022-09-22 13:30:00,185.75,185.97,185.64,185.68,57446.0,181.8528,182.0682,181.7451,181.7843,57446.0
2022-09-22 13:40:00,185.67,185.84,185.43,185.56,88623.0,181.7745,181.9409,181.5395,181.6668,88623.0
2022-09-22 13:50:00,185.54,186.08,185.53,185.88,70259.0,181.6472,182.1759,181.6374,181.9801,70259.0
2022-09-22 14:00:00,185.88,186.13,185.73,185.84,127204.0,181.9801,182.2248,181.8332,181.9409,127204.0
2022-09-22 14:10:00,185.85,185.9,185.5,185.65,90451.0,181.9507,181.9996,181.608,181.7549,90451.0
2022-09-22 14:20:00,185.64,185.76,185.4,185.65,128159.0,181.7451,181.8626,181.5101,181.7549,128159.0
2022-09-22 14:30:00,185.63,185.95,185.52,185.94,73368.0,181.7353,182.0486,181.6276,182.0388,73368.0
2022-09-22 14:40:00,185.95,185.99,185.62,185.81,68581.0,182.0486,182.0878,181.7255,181.9115,68581.0
2022-09-22 14:50:00,185.81,186.37,185.76,186.21,74731.0,181.9115,182.4598,181.8626,182.3031,74731.0
2022-09-22 15:00:00,186.23,186.72,186.23,186.54,154244.0,182.3227,182.8024,182.3227,182.6262,154244.0
2022-09-22 15:10:00,186.54,186.93,186.45,186.71,135305.0,182.6262,183.008,182.5381,182.7926,135305.0
2022-09-22 15:20:00,186.72,186.8,186.32,186.8,136206.0,182.8024,182.8808,182.4108,182.8808,136206.0
2022-09-22 15:30:00,186.8,187.07,186.61,186.61,115264.0,182.8808,183.1451,182.6947,182.6947,115264.0
2022-09-22 15:40:00,186.66,187.21,186.48,187.18,175271.0,182.7437,183.2822,182.5675,183.2528,175271.0
2022-09-22 15:50:00,187.19,187.2,185.66,185.7,552097.0,183.2626,183.2724,181.7647,181.8038,552097.0
2022-09-23 09:30:00,183.47,183.95,182.62,183.22,293198.0,179.6206,180.0906,178.7885,179.3759,293198.0
2022-09-23 09:40:00,183.29,183.91,182.95,183.32,181453.0,179.4444,180.0514,179.1115,179.4738,181453.0
2022-09-23 09:50:00,183.39,183.84,183.17,183.52,219832.0,179.5423,179.9829,179.3269,179.6696,219832.0
2022-09-23 10:00:00,183.57,183.85,183.15,183.75,126513.0,179.7185,179.9927,179.3073,179.8947,126513.0
2022-09-23 10:10:00,183.7,184.07,183.41,184.05,98640.0,179.8458,180.208,179.5619,180.1885,98640.0
2022-09-23 10:20:00,184.01,184.58,183.94,184.52,54886.0,180.1493,180.7073,180.0808,180.6486,54886.0
2022-09-23 10:30:00,184.43,184.48,183.43,183.48,82809.0,180.5605,180.6094,179.5815,179.6304,82809.0
2022-09-23 10:40:00,183.47,183.51,182.9,183.11,117566.0,179.6206,179.6598,179.0626,179.2682,117566.0
2022-09-23 10:50:00,183.12,183.74,183.11,183.21,80939.0,179.278,179.885,179.2682,179.3661,80939.0
2022-09-23 11:00:00,183.19,183.78,183.16,183.74,45769.0,179.3465,179.9241,179.3171,179.885,45769.0
2022-09-23 11:10:00,183.72,183.94,183.52,183.94,70640.0,179.8654,180.0808,179.6696,180.0808,70640.0
2022-09-23 11:20:00,183.91,184.27,183.65,183.69,91255.0,180.0514,180.4038,179.7968,179.836,91255.0
2022-09-23 11:30:00,183.67,183.95,183.56,183.57,47689.0,179.8164,180.0906,179.7087,179.7185,47689.0
2022-09-23 11:40:00,183.56,183.6,182.84,183.06,55395.0,179.7087,179.7479,179.0038,179.2192,55395.0
2022-09-23 11:50:00,183.12,183.37,183.01,183.11,64409.0,179.278,179.5227,179.1703,179.2682,64409.0
2022-09-23 12:00:00,183.09,183.29,182.92,183.14,82147.0,179.2486,179.4444,179.0822,179.2975,82147.0
2022-09-23 12:10:00,183.14,183.48,183.05,183.44,87955.0,179.2975,179.6304,179.2094,179.5913,87955.0
2022-09-23 12:20:00,183.43,183.45,182.81,182.81,60198.0,179.5815,179.601,178.9745,178.9745,60198.0
2022-09-23 12:30:00,182.83,182.92,182.63,182.75,39136.0,178.9941,179.0822,178.7982,178.9157,39136.0
2022-09-23 12:40:00,182.75,182.98,182.61,182.98,105913.0,178.9157,179.1409,178.7787,179.1409,105913.0
2022-09-23 12:50:00,183.0,183.45,183.0,183.26,64888.0,179.1605,179.601,179.1605,179.415,64888.0
2022-09-23 13:00:00,183.24,183.9,183.24,183.77,81297.0,179.3954,180.0416,179.3954,179.9143,81297.0
2022-09-23 13:10:00,183.78,184.19,183.76,184.11,83532.0,179.9241,180.3255,179.9045,180.2472,83532.0
2022-09-23 13:20:00,184.11,184.11,183.32,183.32,267182.0,180.2472,180.2472,179.4738,179.4738,267182.0
2022-09-23 13:30:00,183.32,183.87,183.32,183.81,97281.0,179.4738,180.0122,179.4738,179.9535,97281.0
2022-09-23 13:40:00,183.8,183.98,183.7,183.74,69548.0,179.9437,180.1199,179.8458,179.885,69548.0
2022-09-23 13:50:00,183.74,183.83,183.4,183.75,75262.0,179.885,179.9731,179.5521,179.8947,75262.0
2022-09-23 14:00:00,183.72,183.9,183.28,183.29,57137.0,179.8654,180.0416,179.4346,179.4444,57137.0
2022-09-23 14:10:00,183.31,183.35,182.43,182.53,65213.0,179.464,179.5031,178.6024,178.7003,65213.0
2022-09-23 14:20:00,182.59,183.35,182.55,183.25,270605.0,178.7591,179.5031,178.7199,179.4052,270605.0
2022-09-23 14:30:00,183.24,183.29,182.6,182.75,128924.0,179.3954,179.4444,178.7689,178.9157,128924.0
2022-09-23 14:40:00,182.73,182.99,182.53,182.86,82018.0,178.8961,179.1507,178.7003,179.0234,82018.0
2022-09-23 14:50:00,182.84,183.05,182.23,182.46,86741.0,179.0038,179.2094,178.4066,178.6318,86741.0
2022-09-23 15:00:00,182.47,183.78,182.41,183.52,170337.0,178.6416,179.9241,178.5829,179.6696,170337.0
2022-09-23 15:10:00,183.56,184.04,183.16,183.89,123698.0,179.7087,180.1787,179.3171,180.0318,123698.0
2022-09-23 15:20:00,183.88,183.96,183.22,183.65,100126.0,180.022,180.1003,179.3759,179.7968,100126.0
2022-09-23 15:30:00,183.64,184.15,183.24,183.53,580680.0,179.7871,180.2864,179.3954,179.6794,580680.0
2022-09-23 15:40:00,183.52,183.95,183.19,183.68,201802.0,179.6696,180.0906,179.3465,179.8262,201802.0
2022-09-23 15:50:00,183.65,184.29,183.21,184.1,604316.0,179.7968,180.4234,179.3661,180.2374,604316.0
2022-09-26 09:30:00,183.04,183.74,182.54,183.03,307076.0,179.1996,179.885,178.7101,179.1899,307076.0
2022-09-26 09:40:00,183.06,183.81,182.89,183.55,171018.0,179.2192,179.9535,179.0528,179.6989,171018.0
2022-09-26 09:50:00,183.59,184.13,183.58,183.91,100765.0,179.7381,180.2668,179.7283,180.0514,100765.0
2022-09-26 10:00:00,183.94,184.16,183.25,183.46,93683.0,180.0808,180.2961,179.4052,179.6108,93683.0
2022-09-26 10:10:00,183.45,184.5,183.24,184.13,87441.0,179.601,180.629,179.3954,180.2668,87441.0
2022-09-26 10:20:00,184.05,184.32,183.73,183.85,138561.0,180.1885,180.4528,179.8752,179.9927,138561.0
2022-09-26 10:30:00,183.83,183.95,183.33,183.6,58859.0,179.9731,180.0906,179.4836,179.7479,58859.0
2022-09-26 10:40:00,183.58,183.73,183.22,183.39,115684.0,179.7283,179.8752,179.3759,179.5423,115684.0
2022-09-26 10:50:00,183.34,183.63,183.23,183.46,103024.0,179.4934,179.7773,179.3857,179.6108,103024.0
2022-09-26 11:00:00,183.48,183.52,182.21,182.21,101567.0,179.6304,179.6696,178.3871,178.3871,101567.0
2022-09-26 11:10:00,182.19,182.55,182.0,182.23,113035.0,178.3675,178.7199,178.1815,178.4066,113035.0
2022-09-26 11:20:00,182.27,182.47,181.62,181.75,70268.0,178.4458,178.6416,177.8094,177.9367,70268.0
2022-09-26 11:30:00,181.73,182.1,181.52,182.02,90246.0,177.9171,178.2794,177.7115,178.201,90246.0
2022-09-26 11:40:00,182.0,182.5,181.79,182.16,76369.0,178.1815,178.671,177.9759,178.3381,76369.0
2022-09-26 11:50:00,182.12,182.48,181.91,182.32,48519.0,178.2989,178.6514,178.0934,178.4948,48519.0
2022-09-26 12:00:00,182.3,182.36,181.89,181.99,47360.0,178.4752,178.5339,178.0738,178.1717,47360.0
2022-09-26 12:10:00,181.93,182.34,181.92,182.19,61416.0,178.1129,178.5143,178.1031,178.3675,61416.0
2022-09-26 12:20:00,182.17,182.2,181.18,181.21,54564.0,178.3479,178.3773,177.3787,177.408,54564.0
2022-09-26 12:30:00,181.21,181.36,181.0,181.1,43104.0,177.408,177.5549,177.2024,177.3003,43104.0
2022-09-26 12:40:00,181.08,181.5,180.83,181.34,67777.0,177.2808,177.692,177.036,177.5353,67777.0
2022-09-26 12:50:00,181.27,181.66,181.26,181.49,48312.0,177.4668,177.8486,177.457,177.6822,48312.0
2022-09-26 13:00:00,181.51,181.52,180.85,180.88,58125.0,177.7017,177.7115,177.0556,177.085,58125.0
2022-09-26 13:10:00,180.9,180.9,180.44,180.65,91651.0,177.1045,177.1045,176.6542,176.8598,91651.0
2022-09-26 13:20:00,180.62,180.8,180.25,180.48,90527.0,176.8304,177.0066,176.4682,176.6934,90527.0
2022-09-26 13:30:00,180.46,180.85,180.23,180.37,91603.0,176.6738,177.0556,176.4486,176.5857,91603.0
2022-09-26 13:40:00,180.37,180.53,180.13,180.33,88116.0,176.5857,176.7423,176.3507,176.5465,88116.0
2022-09-26 13:50:00,180.33,180.62,179.9,180.0,105051.0,176.5465,176.8304,176.1255,176.2234,105051.0
2022-09-26 14:00:00,179.97,181.03,179.94,181.02,126102.0,176.1941,177.2318,176.1647,177.222,126102.0
2022-09-26 14:10:00,181.03,181.07,180.73,180.91,95785.0,177.2318,177.271,176.9381,177.1143,95785.0
2022-09-26 14:20:00,180.9,181.08,180.44,180.44,87778.0,177.1045,177.2808,176.6542,176.6542,87778.0
2022-09-26 14:30:00,180.42,180.7,180.31,180.48,98510.0,176.6346,176.9087,176.5269,176.6934,98510.0
2022-09-26 14:40:00,180.51,181.6,180.41,181.41,170326.0,176.7227,177.7899,176.6248,177.6038,170326.0
2022-09-26 14:50:00,181.46,181.61,181.23,181.38,94221.0,177.6528,177.7996,177.4276,177.5745,94221.0
2022-09-26 15:00:00,181.39,181.75,181.24,181.66,94883.0,177.5843,177.9367,177.4374,177.8486,94883.0
2022-09-26 15:10:00,181.66,181.68,180.85,181.21,113223.0,177.8486,177.8682,177.0556,177.408,113223.0
2022-09-26 15:20:00,181.19,181.32,180.66,180.78,72911.0,177.3885,177.5157,176.8696,176.9871,72911.0
2022-09-26 15:30:00,180.77,181.03,180.36,180.45,142084.0,176.9773,177.2318,176.5759,176.664,142084.0
2022-09-26 15:40:00,180.42,181.07,180.23,181.0,173749.0,176.6346,177.271,176.4486,177.2024,173749.0
2022-09-26 15:50:00,180.99,181.86,180.45,180.6,571606.0,177.1927,178.0444,176.664,176.8108,571606.0
2022-09-27 09:30:00,182.51,184.79,182.15,184.57,346197.0,178.6808,180.9129,178.3283,180.6975,346197.0
2022-09-27 09:40:00,184.58,184.85,182.34,182.36,196765.0,180.7073,180.9717,178.5143,178.5339,196765.0
2022-09-27 09:50:00,182.34,182.82,182.11,182.27,91003.0,178.5143,178.9843,178.2892,178.4458,91003.0
2022-09-27 10:00:00,182.26,182.35,180.92,181.08,117875.0,178.436,178.5241,177.1241,177.2808,117875.0
2022-09-27 10:10:00,181.04,181.54,180.93,181.28,76172.0,177.2416,177.7311,177.1339,177.4766,76172.0
2022-09-27 10:20:00,181.23,181.94,181.2,181.24,61112.0,177.4276,178.1227,177.3983,177.4374,61112.0
2022-09-27 10:30:00,181.26,182.15,181.26,181.45,81885.0,177.457,178.3283,177.457,177.643,81885.0
2022-09-27 10:40:00,181.46,182.19,181.42,182.12,53684.0,177.6528,178.3675,177.6136,178.2989,53684.0
2022-09-27 10:50:00,182.1,182.2,181.64,181.64,48511.0,178.2794,178.3773,177.829,177.829,48511.0
2022-09-27 11:00:00,181.63,181.7,180.92,181.59,50963.0,177.8192,177.8878,177.1241,177.7801,50963.0
2022-09-27 11:10:00,181.67,181.67,180.76,180.88,55818.0,177.8584,177.8584,176.9675,177.085,55818.0
2022-09-27 11:20:00,180.88,180.94,179.85,179.9,112451.0,177.085,177.1437,176.0766,176.1255,112451.0
2022-09-27 11:30:00,179.9,180.36,179.84,180.25,60250.0,176.1255,176.5759,176.0668,176.4682,60250.0
2022-09-27 11:40:00,180.27,180.3,179.71,179.78,113027.0,176.4878,176.5171,175.9395,176.008,113027.0
2022-09-27 11:50:00,179.8,180.01,179.02,179.26,141022.0,176.0276,176.2332,175.264,175.499,141022.0
2022-09-27 12:00:00,179.22,179.32,178.68,178.77,85176.0,175.4598,175.5577,174.9311,175.0192,85176.0
2022-09-27 12:10:00,178.78,178.78,177.77,177.77,76051.0,175.029,175.029,174.0402,174.0402,76051.0
2022-09-27 12:20:00,177.77,178.23,177.72,177.95,80109.0,174.0402,174.4906,173.9913,174.2164,80109.0
2022-09-27 12:30:00,177.97,178.46,177.64,177.93,961735.0,174.236,174.7157,173.9129,174.1969,961735.0
2022-09-27 12:40:00,177.87,178.31,177.82,178.16,147940.0,174.1381,174.5689,174.0892,174.422,147940.0
2022-09-27 12:50:00,178.17,178.26,177.57,178.0,66378.0,174.4318,174.5199,173.8444,174.2654,66378.0
2022-09-27 13:00:00,177.95,178.01,177.4,177.47,194549.0,174.2164,174.2752,173.678,173.7465,194549.0
2022-09-27 13:10:00,177.48,177.52,177.04,177.33,192662.0,173.7563,173.7955,173.3255,173.6094,192662.0
2022-09-27 13:20:00,177.36,177.36,177.02,177.21,83459.0,173.6388,173.6388,173.306,173.492,83459.0
2022-09-27 13:30:00,177.18,177.66,177.13,177.5,73944.0,173.4626,173.9325,173.4136,173.7759,73944.0
2022-09-27 13:40:00,177.47,177.64,177.09,177.42,93878.0,173.7465,173.9129,173.3745,173.6976,93878.0
2022-09-27 13:50:00,177.37,178.07,177.31,178.05,74216.0,173.6486,174.3339,173.5899,174.3143,74216.0
2022-09-27 14:00:00,178.07,178.34,177.98,178.25,61993.0,174.3339,174.5983,174.2458,174.5101,61993.0
2022-09-27 14:10:00,178.28,178.36,177.87,177.88,58343.0,174.5395,174.6178,174.1381,174.1479,58343.0
2022-09-27 14:20:00,177.88,178.1,177.69,178.02,52712.0,174.1479,174.3633,173.9619,174.285,52712.0
2022-09-27 14:30:00,178.06,178.63,177.7,178.54,78230.0,174.3241,174.8822,173.9717,174.7941,78230.0
2022-09-27 14:40:00,178.58,178.85,178.15,178.6,178954.0,174.8332,175.0976,174.4122,174.8528,178954.0
2022-09-27 14:50:00,178.6,178.61,178.22,178.41,103166.0,174.8528,174.8626,174.4808,174.6668,103166.0
2022-09-27 15:00:00,178.4,178.4,177.76,178.31,114211.0,174.657,174.657,174.0304,174.5689,114211.0
2022-09-27 15:10:00,178.26,178.93,178.2,178.93,93191.0,174.5199,175.1759,174.4612,175.1759,93191.0
2022-09-27 15:20:00,178.93,178.97,178.0,178.08,135711.0,175.1759,175.215,174.2654,174.3437,135711.0
2022-09-27 15:30:00,178.08,178.12,177.6,177.65,129740.0,174.3437,174.3829,173.8738,173.9227,129740.0
2022-09-27 15:40:00,177.63,178.07,177.55,177.78,283480.0,173.9032,174.3339,173.8248,174.05,283480.0
2022-09-27 15:50:00,177.72,178.45,177.67,177.95,822935.0,173.9913,174.7059,173.9423,174.2164,822935.0
2022-09-28 09:30:00,177.26,177.8,176.0,177.74,514548.0,173.5409,174.0696,172.3074,174.0108,514548.0
2022-09-28 09:40:00,177.76,177.95,176.65,176.66,268176.0,174.0304,174.2164,172.9437,172.9535,268176.0
2022-09-28 09:50:00,176.67,176.95,175.62,175.66,224104.0,172.9633,173.2374,171.9353,171.9745,224104.0
2022-09-28 10:00:00,175.66,176.58,174.86,174.86,260647.0,171.9745,172.8752,171.1913,171.1913,260647.0
2022-09-28 10:10:00,174.86,176.21,174.83,176.05,175637.0,171.1913,172.5129,171.1619,172.3563,175637.0
2022-09-28 10:20:00,176.06,177.28,176.02,177.25,190627.0,172.3661,173.5605,172.3269,173.5311,190627.0
2022-09-28 10:30:00,177.27,177.47,176.95,177.32,158733.0,173.5507,173.7465,173.2374,173.5997,158733.0
2022-09-28 10:40:00,177.29,178.67,177.27,178.45,310913.0,173.5703,174.9213,173.5507,174.7059,310913.0
2022-09-28 10:50:00,178.44,178.47,177.68,177.93,209979.0,174.6962,174.7255,173.9521,174.1969,209979.0
2022-09-28 11:00:00,177.89,178.07,177.17,177.38,197020.0,174.1577,174.3339,173.4528,173.6584,197020.0
2022-09-28 11:10:00,177.38,177.75,177.17,177.68,160901.0,173.6584,174.0206,173.4528,173.9521,160901.0
2022-09-28 11:20:00,177.68,178.23,177.58,177.7,127692.0,173.9521,174.4906,173.8542,173.9717,127692.0
2022-09-28 11:30:00,177.72,177.73,177.11,177.2,158096.0,173.9913,174.0011,173.3941,173.4822,158096.0
2022-09-28 11:40:00,177.22,177.98,177.17,177.96,91031.0,173.5018,174.2458,173.4528,174.2262,91031.0
2022-09-28 11:50:00,177.97,178.62,177.81,178.61,86736.0,174.236,174.8724,174.0794,174.8626,86736.0
2022-09-28 12:00:00,178.61,179.26,178.51,179.09,117404.0,174.8626,175.499,174.7647,175.3325,117404.0
2022-09-28 12:10:00,179.12,179.72,179.09,179.69,117651.0,175.3619,175.9493,175.3325,175.9199,117651.0
2022-09-28 12:20:00,179.69,179.74,178.69,178.7,102827.0,175.9199,175.9689,174.9409,174.9507,102827.0
2022-09-28 12:30:00,178.71,179.0,178.53,178.9,119304.0,174.9605,175.2444,174.7843,175.1465,119304.0
2022-09-28 12:40:00,178.9,179.84,178.84,179.29,159176.0,175.1465,176.0668,175.0878,175.5283,159176.0
2022-09-28 12:50:00,179.29,179.5,179.07,179.49,76063.0,175.5283,175.7339,175.3129,175.7241,76063.0
2022-09-28 13:00:00,179.51,179.8,179.12,179.73,68762.0,175.7437,176.0276,175.3619,175.9591,68762.0
2022-09-28 13:10:00,179.71,179.93,179.63,179.84,74349.0,175.9395,176.1549,175.8612,176.0668,74349.0
2022-09-28 13:20:00,179.84,179.84,179.28,179.32,52317.0,176.0668,176.0668,175.5185,175.5577,52317.0
2022-09-28 13:30:00,179.33,179.46,179.12,179.2,63158.0,175.5675,175.6948,175.3619,175.4402,63158.0
2022-09-28 13:40:00,179.2,179.41,179.0,179.0,65101.0,175.4402,175.6458,175.2444,175.2444,65101.0
2022-09-28 13:50:00,179.0,179.08,178.81,179.02,77297.0,175.2444,175.3227,175.0584,175.264,77297.0
2022-09-28 14:00:00,179.02,179.34,178.95,179.04,244234.0,175.264,175.5773,175.1955,175.2836,244234.0
2022-09-28 14:10:00,179.05,179.14,178.68,178.86,74670.0,175.2934,175.3815,174.9311,175.1073,74670.0
2022-09-28 14:20:00,178.85,178.99,178.67,178.87,98578.0,175.0976,175.2346,174.9213,175.1171,98578.0
2022-09-28 14:30:00,178.83,179.1,178.83,178.96,119227.0,175.078,175.3423,175.078,175.2052,119227.0
2022-09-28 14:40:00,178.97,178.97,178.55,178.94,248514.0,175.215,175.215,174.8038,175.1857,248514.0
2022-09-28 14:50:00,178.98,179.2,178.98,179.05,65932.0,175.2248,175.4402,175.2248,175.2934,65932.0
2022-09-28 15:00:00,179.04,179.89,179.0,179.82,93929.0,175.2836,176.1157,175.2444,176.0472,93929.0
2022-09-28 15:10:00,179.78,180.1,179.6,179.62,96712.0,176.008,176.3213,175.8318,175.8514,96712.0
2022-09-28 15:20:00,179.6,179.85,179.49,179.67,142937.0,175.8318,176.0766,175.7241,175.9004,142937.0
2022-09-28 15:30:00,179.68,180.1,179.63,179.72,171306.0,175.9101,176.3213,175.8612,175.9493,171306.0
2022-09-28 15:40:00,179.71,180.06,179.69,179.95,174644.0,175.9395,176.2822,175.9199,176.1745,174644.0
2022-09-28 15:50:00,179.88,179.88,179.08,179.23,568306.0,176.1059,176.1059,175.3227,175.4696,568306.0
2022-09-29 09:30:00,178.83,181.34,178.72,180.08,435163.0,175.078,177.5353,174.9703,176.3017,435163.0
2022-09-29 09:40:00,180.07,180.23,179.13,179.36,194507.0,176.292,176.4486,175.3717,175.5969,194507.0
2022-09-29 09:50:00,179.41,180.99,179.3,180.78,213077.0,175.6458,177.1927,175.5381,176.9871,213077.0
2022-09-29 10:00:00,180.82,180.85,179.7,180.01,167607.0,177.0262,177.0556,175.9297,176.2332,167607.0
2022-09-29 10:10:00,180.06,180.53,179.64,180.0,152624.0,176.2822,176.7423,175.871,176.2234,152624.0
2022-09-29 10:20:00,180.03,180.54,179.78,179.78,157754.0,176.2528,176.7521,176.008,176.008,157754.0
2022-09-29 10:30:00,179.81,179.85,178.96,179.35,178698.0,176.0374,176.0766,175.2052,175.5871,178698.0
2022-09-29 10:40:00,179.3,179.75,179.08,179.51,149260.0,175.5381,175.9787,175.3227,175.7437,149260.0
2022-09-29 10:50:00,179.51,180.25,179.49,180.07,180389.0,175.7437,176.4682,175.7241,176.292,180389.0
2022-09-29 11:00:00,180.03,180.71,179.82,180.66,354881.0,176.2528,176.9185,176.0472,176.8696,354881.0
2022-09-29 11:10:00,180.69,180.8,179.81,179.99,179237.0,176.899,177.0066,176.0374,176.2136,179237.0
2022-09-29 11:20:00,179.97,180.43,179.82,180.34,131289.0,176.1941,176.6444,176.0472,176.5563,131289.0
2022-09-29 11:30:00,180.34,181.01,180.25,180.99,106542.0,176.5563,177.2122,176.4682,177.1927,106542.0
2022-09-29 11:40:00,181.0,181.37,180.69,181.35,147377.0,177.2024,177.5647,176.899,177.5451,147377.0
2022-09-29 11:50:00,181.33,182.24,181.25,181.81,177930.0,177.5255,178.4164,177.4472,177.9955,177930.0
2022-09-29 12:00:00,181.82,182.07,181.54,181.84,98879.0,178.0052,178.25,177.7311,178.0248,98879.0
2022-09-29 12:10:00,181.84,181.84,181.04,181.13,104472.0,178.0248,178.0248,177.2416,177.3297,104472.0
2022-09-29 12:20:00,181.13,181.16,180.76,180.92,93422.0,177.3297,177.3591,176.9675,177.1241,93422.0
2022-09-29 12:30:00,180.96,181.12,180.65,181.07,96539.0,177.1633,177.3199,176.8598,177.271,96539.0
2022-09-29 12:40:00,181.09,181.1,180.6,180.68,91848.0,177.2906,177.3003,176.8108,176.8892,91848.0
2022-09-29 12:50:00,180.68,180.82,180.34,180.43,67287.0,176.8892,177.0262,176.5563,176.6444,67287.0
2022-09-29 13:00:00,180.42,180.48,180.09,180.16,85042.0,176.6346,176.6934,176.3115,176.3801,85042.0
2022-09-29 13:10:00,180.1,180.58,180.09,180.25,76698.0,176.3213,176.7913,176.3115,176.4682,76698.0
2022-09-29 13:20:00,180.24,180.36,179.96,180.05,77406.0,176.4584,176.5759,176.1843,176.2724,77406.0
2022-09-29 13:30:00,180.03,180.24,179.83,179.93,91538.0,176.2528,176.4584,176.057,176.1549,91538.0
2022-09-29 13:40:00,179.94,180.0,179.73,179.85,73956.0,176.1647,176.2234,175.9591,176.0766,73956.0
2022-09-29 13:50:00,179.88,179.89,179.26,179.31,134966.0,176.1059,176.1157,175.499,175.5479,134966.0
2022-09-29 14:00:00,179.32,179.58,179.06,179.44,97438.0,175.5577,175.8122,175.3031,175.6752,97438.0
2022-09-29 14:10:00,179.45,179.45,178.85,178.92,102590.0,175.685,175.685,175.0976,175.1661,102590.0
2022-09-29 14:20:00,178.95,179.61,178.89,179.48,86144.0,175.1955,175.8416,175.1367,175.7143,86144.0
2022-09-29 14:30:00,179.47,179.92,179.36,179.71,87342.0,175.7045,176.1451,175.5969,175.9395,87342.0
2022-09-29 14:40:00,179.7,179.77,179.3,179.33,81822.0,175.9297,175.9983,175.5381,175.5675,81822.0
2022-09-29 14:50:00,179.28,179.33,178.91,178.98,93927.0,175.5185,175.5675,175.1563,175.2248,93927.0
2022-09-29 15:00:00,178.98,179.45,178.95,179.18,105661.0,175.2248,175.685,175.1955,175.4206,105661.0
2022-09-29 15:10:00,179.15,179.66,179.05,179.58,137587.0,175.3913,175.8906,175.2934,175.8122,137587.0
2022-09-29 15:20:00,179.59,179.8,179.34,179.47,147871.0,175.822,176.0276,175.5773,175.7045,147871.0
2022-09-29 15:30:00,179.46,180.34,179.38,180.08,164864.0,175.6948,176.5563,175.6164,176.3017,164864.0
2022-09-29 15:40:00,180.1,180.21,179.71,179.88,211223.0,176.3213,176.429,175.9395,176.1059,211223.0
2022-09-29 15:50:00,179.83,180.52,179.31,180.12,584412.0,176.057,176.7325,175.5479,176.3409,584412.0
2022-09-30 09:30:00,180.06,180.62,179.07,179.71,301114.0,176.2822,176.8304,175.3129,175.9395,301114.0
2022-09-30 09:40:00,179.76,181.0,179.33,180.6,184077.0,175.9885,177.2024,175.5675,176.8108,184077.0
2022-09-30 09:50:00,180.64,181.42,180.35,180.58,108179.0,176.85,177.6136,176.5661,176.7913,108179.0
2022-09-30 10:00:00,180.64,180.68,179.76,180.36,111098.0,176.85,176.8892,175.9885,176.5759,111098.0
2022-09-30 10:10:00,180.3,180.9,179.95,180.87,143644.0,176.5171,177.1045,176.1745,177.0752,143644.0
2022-09-30 10:20:00,180.87,181.14,180.2,180.6,118798.0,177.0752,177.3395,176.4192,176.8108,118798.0
2022-09-30 10:30:00,180.58,181.43,180.49,181.42,69203.0,176.7913,177.6234,176.7031,177.6136,69203.0
2022-09-30 10:40:00,181.4,181.53,180.83,181.15,120681.0,177.5941,177.7213,177.036,177.3493,120681.0
2022-09-30 10:50:00,181.15,181.68,181.15,181.68,56443.0,177.3493,177.8682,177.3493,177.8682,56443.0
2022-09-30 11:00:00,181.7,182.25,181.43,182.17,95175.0,177.8878,178.4262,177.6234,178.3479,95175.0
2022-09-30 11:10:00,182.18,182.18,181.83,181.92,137429.0,178.3577,178.3577,178.015,178.1031,137429.0
2022-09-30 11:20:00,181.91,182.67,181.8,182.5,120143.0,178.0934,178.8374,177.9857,178.671,120143.0
2022-09-30 11:30:00,182.51,182.92,182.34,182.79,192947.0,178.6808,179.0822,178.5143,178.9549,192947.0
2022-09-30 11:40:00,182.75,182.78,181.89,181.93,219437.0,178.9157,178.9451,178.0738,178.1129,219437.0
2022-09-30 11:50:00,181.93,181.93,181.38,181.44,196574.0,178.1129,178.1129,177.5745,177.6332,196574.0
2022-09-30 12:00:00,181.44,181.44,180.51,180.84,219057.0,177.6332,177.6332,176.7227,177.0458,219057.0
2022-09-30 12:10:00,180.83,181.13,180.63,180.69,123082.0,177.036,177.3297,176.8402,176.899,123082.0
2022-09-30 12:20:00,180.67,180.83,180.18,180.39,107004.0,176.8794,177.036,176.3997,176.6052,107004.0
2022-09-30 12:30:00,180.37,180.71,180.3,180.61,50777.0,176.5857,176.9185,176.5171,176.8206,50777.0
2022-09-30 12:40:00,180.61,180.7,180.49,180.49,49899.0,176.8206,176.9087,176.7031,176.7031,49899.0
2022-09-30 12:50:00,180.53,180.59,180.17,180.17,55435.0,176.7423,176.801,176.3899,176.3899,55435.0
2022-09-30 13:00:00,180.21,180.25,179.86,180.03,49680.0,176.429,176.4682,176.0864,176.2528,49680.0
2022-09-30 13:10:00,180.04,180.27,179.81,179.92,43968.0,176.2626,176.4878,176.0374,176.1451,43968.0
2022-09-30 13:20:00,179.94,180.25,179.82,180.17,66363.0,176.1647,176.4682,176.0472,176.3899,66363.0
2022-09-30 13:30:00,180.19,180.26,179.3,179.44,80240.0,176.4094,176.478,175.5381,175.6752,80240.0
2022-09-30 13:40:00,179.44,179.56,179.16,179.16,87427.0,175.6752,175.7927,175.4011,175.4011,87427.0
2022-09-30 13:50:00,179.13,179.58,179.12,179.17,102373.0,175.3717,175.8122,175.3619,175.4108,102373.0
2022-09-30 14:00:00,179.19,179.33,178.9,179.28,138855.0,175.4304,175.5675,175.1465,175.5185,138855.0
2022-09-30 14:10:00,179.25,179.5,179.16,179.17,102463.0,175.4892,175.7339,175.4011,175.4108,102463.0
2022-09-30 14:20:00,179.15,179.3,178.89,179.19,93138.0,175.3913,175.5381,175.1367,175.4304,93138.0
2022-09-30 14:30:00,179.16,179.63,179.16,179.44,111394.0,175.4011,175.8612,175.4011,175.6752,111394.0
2022-09-30 14:40:00,179.46,179.51,179.07,179.27,182661.0,175.6948,175.7437,175.3129,175.5087,182661.0
2022-09-30 14:50:00,179.31,179.35,178.62,178.68,96560.0,175.5479,175.5871,174.8724,174.9311,96560.0
2022-09-30 15:00:00,178.63,179.46,178.46,179.03,78014.0,174.8822,175.6948,174.7157,175.2738,78014.0
2022-09-30 15:10:00,179.0,179.16,178.38,178.71,88553.0,175.2444,175.4011,174.6374,174.9605,88553.0
2022-09-30 15:20:00,178.72,178.92,178.29,178.85,131528.0,174.9703,175.1661,174.5493,175.0976,131528.0
2022-09-30 15:30:00,178.9,179.28,178.33,178.46,146239.0,175.1465,175.5185,174.5885,174.7157,146239.0
2022-09-30 15:40:00,178.47,178.72,178.35,178.53,194233.0,174.7255,174.9703,174.608,174.7843,194233.0
2022-09-30 15:50:00,178.53,178.54,177.59,177.89,741636.0,174.7843,174.7941,173.864,174.1577,741636.0
2022-10-03 09:30:00,179.34,180.23,178.39,178.5,244538.0,175.5773,176.4486,174.6472,174.7549,244538.0
2022-10-03 09:40:00,178.52,179.78,178.15,179.62,99707.0,174.7745,176.008,174.4122,175.8514,99707.0
2022-10-03 09:50:00,179.56,179.7,178.6,178.85,81603.0,175.7927,175.9297,174.8528,175.0976,81603.0
2022-10-03 10:00:00,178.9,181.27,178.9,181.01,102049.0,175.1465,177.4668,175.1465,177.2122,102049.0
2022-10-03 10:10:00,180.95,181.08,180.39,180.72,97103.0,177.1535,177.2808,176.6052,176.9283,97103.0
2022-10-03 10:20:00,180.71,181.56,180.39,181.44,106341.0,176.9185,177.7507,176.6052,177.6332,106341.0
2022-10-03 10:30:00,181.45,181.9,181.19,181.5,208507.0,177.643,178.0836,177.3885,177.692,208507.0
2022-10-03 10:40:00,181.48,181.61,181.24,181.53,132436.0,177.6724,177.7996,177.4374,177.7213,132436.0
2022-10-03 10:50:00,181.52,181.56,181.28,181.35,74586.0,177.7115,177.7507,177.4766,177.5451,74586.0
2022-10-03 11:00:00,181.34,181.73,180.7,181.6,115599.0,177.5353,177.9171,176.9087,177.7899,115599.0
2022-10-03 11:10:00,181.64,181.85,181.26,181.34,90994.0,177.829,178.0346,177.457,177.5353,90994.0
2022-10-03 11:20:00,181.29,181.7,181.25,181.48,115193.0,177.4864,177.8878,177.4472,177.6724,115193.0
2022-10-03 11:30:00,181.51,181.52,180.84,181.15,64499.0,177.7017,177.7115,177.0458,177.3493,64499.0
2022-10-03 11:40:00,181.15,181.18,180.55,180.94,152645.0,177.3493,177.3787,176.7619,177.1437,152645.0
2022-10-03 11:50:00,180.95,181.44,180.84,181.12,107048.0,177.1535,177.6332,177.0458,177.3199,107048.0
2022-10-03 12:00:00,181.11,181.64,181.11,181.45,133173.0,177.3101,177.829,177.3101,177.643,133173.0
2022-10-03 12:10:00,181.48,181.73,180.97,180.99,56077.0,177.6724,177.9171,177.1731,177.1927,56077.0
2022-10-03 12:20:00,181.03,181.17,180.65,180.65,66765.0,177.2318,177.3689,176.8598,176.8598,66765.0
2022-10-03 12:30:00,180.65,180.99,180.4,180.98,72150.0,176.8598,177.1927,176.615,177.1829,72150.0
2022-10-03 12:40:00,180.99,181.03,180.6,180.62,47765.0,177.1927,177.2318,176.8108,176.8304,47765.0
2022-10-03 12:50:00,180.65,180.69,180.3,180.68,62210.0,176.8598,176.899,176.5171,176.8892,62210.0
2022-10-03 13:00:00,180.69,181.12,180.66,181.1,71904.0,176.899,177.3199,176.8696,177.3003,71904.0
2022-10-03 13:10:00,181.12,181.21,180.9,181.16,60769.0,177.3199,177.408,177.1045,177.3591,60769.0
2022-10-03 13:20:00,181.15,181.72,181.14,181.6,65068.0,177.3493,177.9073,177.3395,177.7899,65068.0
2022-10-03 13:30:00,181.62,182.12,181.61,181.96,80636.0,177.8094,178.2989,177.7996,178.1423,80636.0
2022-10-03 13:40:00,181.97,182.31,181.96,182.2,66602.0,178.1521,178.485,178.1423,178.3773,66602.0
2022-10-03 13:50:00,182.16,182.17,181.93,181.97,58035.0,178.3381,178.3479,178.1129,178.1521,58035.0
2022-10-03 14:00:00,181.99,182.32,181.91,182.1,86418.0,178.1717,178.4948,178.0934,178.2794,86418.0
2022-10-03 14:10:00,182.1,182.38,182.04,182.3,122319.0,178.2794,178.5535,178.2206,178.4752,122319.0
2022-10-03 14:20:00,182.3,182.65,182.07,182.61,175087.0,178.4752,178.8178,178.25,178.7787,175087.0
2022-10-03 14:30:00,182.57,182.95,182.5,182.86,103752.0,178.7395,179.1115,178.671,179.0234,103752.0
2022-10-03 14:40:00,182.86,183.3,182.86,183.09,141879.0,179.0234,179.4542,179.0234,179.2486,141879.0
2022-10-03 14:50:00,183.07,183.33,182.98,183.15,105221.0,179.229,179.4836,179.1409,179.3073,105221.0
2022-10-03 15:00:00,183.16,183.36,182.95,183.31,102860.0,179.3171,179.5129,179.1115,179.464,102860.0
2022-10-03 15:10:00,183.33,183.33,182.88,182.95,284576.0,179.4836,179.4836,179.043,179.1115,284576.0
2022-10-03 15:20:00,182.95,183.27,182.88,183.2,144659.0,179.1115,179.4248,179.043,179.3563,144659.0
2022-10-03 15:30:00,183.18,183.3,182.51,182.54,152999.0,179.3367,179.4542,178.6808,178.7101,152999.0
2022-10-03 15:40:00,182.51,182.59,182.03,182.11,183631.0,178.6808,178.7591,178.2108,178.2892,183631.0
2022-10-03 15:50:00,182.09,182.22,181.35,181.69,579985.0,178.2696,178.3968,177.5451,177.878,579985.0
2022-10-04 09:30:00,185.05,185.46,183.5,184.72,336105.0,181.1675,181.5689,179.65,180.8444,336105.0
2022-10-04 09:40:00,184.67,185.12,183.37,183.65,146279.0,180.7954,181.236,179.5227,179.7968,146279.0
2022-10-04 09:50:00,183.62,185.05,183.07,184.93,291016.0,179.7675,181.1675,179.229,181.05,291016.0
2022-10-04 10:00:00,184.94,186.21,184.93,185.42,235759.0,181.0598,182.3031,181.05,181.5297,235759.0
2022-10-04 10:10:00,185.36,185.74,185.18,185.67,140202.0,181.471,181.843,181.2947,181.7745,140202.0
2022-10-04 10:20:00,185.62,186.07,185.4,185.64,165680.0,181.7255,182.1661,181.5101,181.7451,165680.0
2022-10-04 10:30:00,185.59,186.04,185.49,185.59,103780.0,181.6961,182.1367,181.5982,181.6961,103780.0
2022-10-04 10:40:00,185.58,185.7,184.94,184.95,114642.0,181.6864,181.8038,181.0598,181.0696,114642.0
2022-10-04 10:50:00,184.94,185.44,184.62,185.19,120418.0,181.0598,181.5493,180.7465,181.3045,120418.0
2022-10-04 11:00:00,185.2,185.41,184.9,185.11,107847.0,181.3143,181.5199,181.0206,181.2262,107847.0
2022-10-04 11:10:00,185.09,185.44,184.72,185.43,106665.0,181.2066,181.5493,180.8444,181.5395,106665.0
2022-10-04 11:20:00,185.43,185.79,185.34,185.5,104891.0,181.5395,181.8919,181.4514,181.608,104891.0
2022-10-04 11:30:00,185.49,185.82,185.04,185.79,112417.0,181.5982,181.9213,181.1577,181.8919,112417.0
2022-10-04 11:40:00,185.81,185.9,185.0,185.02,73243.0,181.9115,181.9996,181.1185,181.1381,73243.0
2022-10-04 11:50:00,185.01,185.59,185.01,185.59,64369.0,181.1283,181.6961,181.1283,181.6961,64369.0
2022-10-04 12:00:00,185.64,185.8,185.49,185.61,81239.0,181.7451,181.9017,181.5982,181.7157,81239.0
2022-10-04 12:10:00,185.58,185.85,185.32,185.85,101598.0,181.6864,181.9507,181.4318,181.9507,101598.0
2022-10-04 12:20:00,185.85,186.19,185.66,185.95,62276.0,181.9507,182.2836,181.7647,182.0486,62276.0
2022-10-04 12:30:00,185.95,186.22,185.93,185.97,36287.0,182.0486,182.3129,182.029,182.0682,36287.0
2022-10-04 12:40:00,185.95,185.95,185.27,185.42,42552.0,182.0486,182.0486,181.3829,181.5297,42552.0
2022-10-04 12:50:00,185.4,185.5,185.16,185.33,31479.0,181.5101,181.608,181.2752,181.4416,31479.0
2022-10-04 13:00:00,185.33,185.4,184.75,184.84,60337.0,181.4416,181.5101,180.8738,180.9619,60337.0
2022-10-04 13:10:00,184.84,185.06,184.12,184.13,65141.0,180.9619,181.1773,180.257,180.2668,65141.0
2022-10-04 13:20:00,184.13,184.84,184.03,184.84,70187.0,180.2668,180.9619,180.1689,180.9619,70187.0
2022-10-04 13:30:00,184.85,184.93,184.47,184.61,76603.0,180.9717,181.05,180.5996,180.7367,76603.0
2022-10-04 13:40:00,184.6,184.95,184.52,184.95,61374.0,180.7269,181.0696,180.6486,181.0696,61374.0
2022-10-04 13:50:00,184.95,185.45,184.91,185.02,57992.0,181.0696,181.5591,181.0304,181.1381,57992.0
2022-10-04 14:00:00,185.03,185.31,184.97,185.23,52998.0,181.1479,181.422,181.0892,181.3437,52998.0
2022-10-04 14:10:00,185.21,185.41,185.02,185.03,58538.0,181.3241,181.5199,181.1381,181.1479,58538.0
2022-10-04 14:20:00,185.05,185.06,184.57,184.58,57041.0,181.1675,181.1773,180.6975,180.7073,57041.0
2022-10-04 14:30:00,184.55,184.8,184.37,184.49,54838.0,180.678,180.9227,180.5017,180.6192,54838.0
2022-10-04 14:40:00,184.43,185.16,184.41,185.14,48140.0,180.5605,181.2752,180.5409,181.2556,48140.0
2022-10-04 14:50:00,185.21,185.5,185.19,185.41,58948.0,181.3241,181.608,181.3045,181.5199,58948.0
2022-10-04 15:00:00,185.41,185.51,185.03,185.08,49721.0,181.5199,181.6178,181.1479,181.1968,49721.0
2022-10-04 15:10:00,185.06,185.07,184.6,184.66,98106.0,181.1773,181.1871,180.7269,180.7857,98106.0
2022-10-04 15:20:00,184.65,185.01,184.36,184.75,98707.0,180.7759,181.1283,180.492,180.8738,98707.0
2022-10-04 15:30:00,184.75,185.27,184.55,185.07,97424.0,180.8738,181.3829,180.678,181.1871,97424.0
2022-10-04 15:40:00,185.07,185.09,184.76,185.01,102118.0,181.1871,181.2066,180.8836,181.1283,102118.0
2022-10-04 15:50:00,185.06,185.77,185.02,185.69,396508.0,181.1773,181.8724,181.1381,181.794,396508.0
2022-10-05 09:30:00,183.34,186.46,182.36,186.03,350192.0,179.4934,182.5479,178.5339,182.1269,350192.0
2022-10-05 09:40:00,186.03,187.43,185.57,186.93,219526.0,182.1269,183.4975,181.6766,183.008,219526.0
2022-10-05 09:50:00,186.94,187.42,186.39,186.61,112873.0,183.0178,183.4877,182.4794,182.6947,112873.0
2022-10-05 10:00:00,186.59,186.64,185.65,185.95,148142.0,182.6752,182.7241,181.7549,182.0486,148142.0
2022-10-05 10:10:00,185.92,186.61,185.61,185.74,136486.0,182.0192,182.6947,181.7157,181.843,136486.0
2022-10-05 10:20:00,185.7,186.13,185.28,185.28,104957.0,181.8038,182.2248,181.3926,181.3926,104957.0
2022-10-05 10:30:00,185.23,185.9,184.79,185.9,100088.0,181.3437,181.9996,180.9129,181.9996,100088.0
2022-10-05 10:40:00,185.88,185.93,185.61,185.7,83749.0,181.9801,182.029,181.7157,181.8038,83749.0
2022-10-05 10:50:00,185.68,185.83,185.14,185.2,83437.0,181.7843,181.9311,181.2556,181.3143,83437.0
2022-10-05 11:00:00,185.18,185.37,185.01,185.24,91947.0,181.2947,181.4808,181.1283,181.3535,91947.0
2022-10-05 11:10:00,185.26,185.86,185.13,185.85,70071.0,181.3731,181.9605,181.2458,181.9507,70071.0
2022-10-05 11:20:00,185.82,185.94,185.55,185.8,79402.0,181.9213,182.0388,181.657,181.9017,79402.0
2022-10-05 11:30:00,185.81,186.2,185.68,186.03,71039.0,181.9115,182.2933,181.7843,182.1269,71039.0
2022-10-05 11:40:00,186.03,186.04,185.45,185.51,76341.0,182.1269,182.1367,181.5591,181.6178,76341.0
2022-10-05 11:50:00,185.5,185.83,185.48,185.77,49399.0,181.608,181.9311,181.5885,181.8724,49399.0
2022-10-05 12:00:00,185.77,186.34,185.39,186.34,75984.0,181.8724,182.4304,181.5003,182.4304,75984.0
2022-10-05 12:10:00,186.34,186.71,186.26,186.45,99886.0,182.4304,182.7926,182.3521,182.5381,99886.0
2022-10-05 12:20:00,186.44,186.56,186.3,186.34,73937.0,182.5283,182.6458,182.3912,182.4304,73937.0
2022-10-05 12:30:00,186.32,186.53,186.13,186.53,67656.0,182.4108,182.6164,182.2248,182.6164,67656.0
2022-10-05 12:40:00,186.5,187.06,186.32,187.06,73339.0,182.5871,183.1353,182.4108,183.1353,73339.0
2022-10-05 12:50:00,187.06,187.3,186.94,186.98,51358.0,183.1353,183.3703,183.0178,183.057,51358.0
2022-10-05 13:00:00,186.95,187.42,186.92,187.2,65022.0,183.0276,183.4877,182.9982,183.2724,65022.0
2022-10-05 13:10:00,187.2,187.73,187.2,187.73,78187.0,183.2724,183.7912,183.2724,183.7912,78187.0
2022-10-05 13:20:00,187.73,188.1,187.7,187.87,72531.0,183.7912,184.1535,183.7619,183.9283,72531.0
2022-10-05 13:30:00,187.83,187.88,187.57,187.84,58202.0,183.8891,183.9381,183.6346,183.8989,58202.0
2022-10-05 13:40:00,187.85,188.14,187.6,188.08,63531.0,183.9087,184.1926,183.664,184.1339,63531.0
2022-10-05 13:50:00,188.08,188.09,187.41,187.44,59611.0,184.1339,184.1437,183.478,183.5073,59611.0
2022-10-05 14:00:00,187.45,187.85,187.34,187.75,64768.0,183.5171,183.9087,183.4094,183.8108,64768.0
2022-10-05 14:10:00,187.74,188.18,187.71,188.16,62927.0,183.801,184.2318,183.7717,184.2122,62927.0
2022-10-05 14:20:00,188.13,188.24,187.87,188.01,77846.0,184.1829,184.2905,183.9283,184.0654,77846.0
2022-10-05 14:30:00,188.02,188.4,187.92,188.22,54528.0,184.0752,184.4472,183.9773,184.271,54528.0
2022-10-05 14:40:00,188.2,188.32,188.03,188.05,65872.0,184.2514,184.3689,184.085,184.1045,65872.0
2022-10-05 14:50:00,188.06,188.32,187.89,188.26,80513.0,184.1143,184.3689,183.9479,184.3101,80513.0
2022-10-05 15:00:00,188.26,188.66,188.23,188.36,93727.0,184.3101,184.7017,184.2808,184.408,93727.0
2022-10-05 15:10:00,188.32,188.82,188.16,188.63,117757.0,184.3689,184.8584,184.2122,184.6724,117757.0
2022-10-05 15:20:00,188.62,188.7,188.38,188.42,101517.0,184.6626,184.7409,184.4276,184.4668,101517.0
2022-10-05 15:30:00,188.43,188.7,188.34,188.44,122270.0,184.4766,184.7409,184.3884,184.4863,122270.0
2022-10-05 15:40:00,188.4,188.49,188.15,188.24,113133.0,184.4472,184.5353,184.2024,184.2905,113133.0
2022-10-05 15:50:00,188.24,188.24,187.44,187.92,431476.0,184.2905,184.2905,183.5073,183.9773,431476.0
2022-10-06 09:30:00,186.65,187.79,186.4,187.78,213205.0,182.7339,183.85,182.4891,183.8402,213205.0
2022-10-06 09:40:00,187.77,188.05,187.11,187.17,85190.0,183.8304,184.1045,183.1843,183.243,85190.0
2022-10-06 09:50:00,187.21,187.99,186.75,186.8,53943.0,183.2822,184.0458,182.8318,182.8808,53943.0
2022-10-06 10:00:00,186.81,186.82,185.75,186.35,103089.0,182.8905,182.9003,181.8528,182.4402,103089.0
2022-10-06 10:10:00,186.32,187.22,186.06,187.14,65728.0,182.4108,183.2919,182.1563,183.2136,65728.0
2022-10-06 10:20:00,187.19,187.36,186.72,186.73,56660.0,183.2626,183.429,182.8024,182.8122,56660.0
2022-10-06 10:30:00,186.73,187.06,186.36,186.82,65707.0,182.8122,183.1353,182.45,182.9003,65707.0
2022-10-06 10:40:00,186.81,187.35,186.68,187.35,57238.0,182.8905,183.4192,182.7633,183.4192,57238.0
2022-10-06 10:50:00,187.33,187.59,186.99,187.51,105459.0,183.3996,183.6542,183.0668,183.5759,105459.0
2022-10-06 11:00:00,187.5,187.57,187.16,187.25,68248.0,183.5661,183.6346,183.2332,183.3213,68248.0
2022-10-06 11:10:00,187.31,187.5,186.84,187.37,60136.0,183.3801,183.5661,182.9199,183.4388,60136.0
2022-10-06 11:20:00,187.37,187.6,187.15,187.5,64723.0,183.4388,183.664,183.2234,183.5661,64723.0
2022-10-06 11:30:00,187.5,187.5,186.81,186.86,38509.0,183.5661,183.5661,182.8905,182.9395,38509.0
2022-10-06 11:40:00,186.87,187.13,186.64,187.01,44001.0,182.9493,183.2038,182.7241,183.0864,44001.0
2022-10-06 11:50:00,186.99,187.52,186.59,186.62,88681.0,183.0668,183.5857,182.6752,182.7045,88681.0
2022-10-06 12:00:00,186.6,186.7,186.07,186.28,64987.0,182.685,182.7829,182.1661,182.3717,64987.0
2022-10-06 12:10:00,186.33,186.39,186.0,186.27,52060.0,182.4206,182.4794,182.0975,182.3619,52060.0
2022-10-06 12:20:00,186.28,186.68,186.28,186.67,56197.0,182.3717,182.7633,182.3717,182.7535,56197.0
2022-10-06 12:30:00,186.64,186.8,186.4,186.75,46022.0,182.7241,182.8808,182.4891,182.8318,46022.0
2022-10-06 12:40:00,186.73,187.13,186.67,186.92,41666.0,182.8122,183.2038,182.7535,182.9982,41666.0
2022-10-06 12:50:00,186.92,186.93,186.62,186.72,45547.0,182.9982,183.008,182.7045,182.8024,45547.0
2022-10-06 13:00:00,186.74,186.91,186.59,186.61,60646.0,182.822,182.9884,182.6752,182.6947,60646.0
2022-10-06 13:10:00,186.59,187.09,186.59,186.95,44913.0,182.6752,183.1647,182.6752,183.0276,44913.0
2022-10-06 13:20:00,186.96,187.14,186.71,186.85,52048.0,183.0374,183.2136,182.7926,182.9297,52048.0
2022-10-06 13:30:00,186.85,186.85,186.35,186.72,55718.0,182.9297,182.9297,182.4402,182.8024,55718.0
2022-10-06 13:40:00,186.73,187.18,186.7,187.17,78774.0,182.8122,183.2528,182.7829,183.243,78774.0
2022-10-06 13:50:00,187.16,187.28,187.0,187.23,55565.0,183.2332,183.3507,183.0766,183.3017,55565.0
2022-10-06 14:00:00,187.29,187.31,186.61,186.76,65591.0,183.3605,183.3801,182.6947,182.8416,65591.0
2022-10-06 14:10:00,186.78,187.03,186.59,186.66,58829.0,182.8612,183.1059,182.6752,182.7437,58829.0
2022-10-06 14:20:00,186.64,187.03,186.64,186.86,54752.0,182.7241,183.1059,182.7241,182.9395,54752.0
2022-10-06 14:30:00,186.87,187.05,186.69,186.71,84544.0,182.9493,183.1255,182.7731,182.7926,84544.0
2022-10-06 14:40:00,186.7,186.81,185.72,185.77,107479.0,182.7829,182.8905,181.8234,181.8724,107479.0
2022-10-06 14:50:00,185.74,186.03,185.41,185.7,81094.0,181.843,182.1269,181.5199,181.8038,81094.0
2022-10-06 15:00:00,185.67,185.8,185.45,185.64,61272.0,181.7745,181.9017,181.5591,181.7451,61272.0
2022-10-06 15:10:00,185.65,185.73,185.25,185.47,66264.0,181.7549,181.8332,181.3633,181.5787,66264.0
2022-10-06 15:20:00,185.43,185.78,185.35,185.78,85996.0,181.5395,181.8822,181.4612,181.8822,85996.0
2022-10-06 15:30:00,185.76,185.92,185.48,185.52,81322.0,181.8626,182.0192,181.5885,181.6276,81322.0
2022-10-06 15:40:00,185.52,185.67,185.25,185.34,193442.0,181.6276,181.7745,181.3633,181.4514,193442.0
2022-10-06 15:50:00,185.37,185.91,185.31,185.58,349814.0,181.4808,182.0094,181.422,181.6864,349814.0
2022-10-07 09:30:00,183.45,184.3,183.11,183.6,152109.0,179.601,180.4332,179.2682,179.7479,152109.0
2022-10-07 09:40:00,183.63,183.8,182.16,182.39,182746.0,179.7773,179.9437,178.3381,178.5633,182746.0
2022-10-07 09:50:00,182.35,182.68,182.0,182.59,78153.0,178.5241,178.8472,178.1815,178.7591,78153.0
2022-10-07 10:00:00,182.48,183.25,182.48,183.06,89575.0,178.6514,179.4052,178.6514,179.2192,89575.0
2022-10-07 10:10:00,183.06,183.8,183.04,183.69,79017.0,179.2192,179.9437,179.1996,179.836,79017.0
2022-10-07 10:20:00,183.68,184.07,183.57,183.89,98219.0,179.8262,180.208,179.7185,180.0318,98219.0
2022-10-07 10:30:00,183.9,184.09,183.71,183.94,65022.0,180.0416,180.2276,179.8556,180.0808,65022.0
2022-10-07 10:40:00,183.95,184.61,183.94,184.35,64806.0,180.0906,180.7367,180.0808,180.4822,64806.0
2022-10-07 10:50:00,184.38,184.38,183.85,183.97,54385.0,180.5115,180.5115,179.9927,180.1101,54385.0
2022-10-07 11:00:00,183.98,184.24,183.97,184.18,82777.0,180.1199,180.3745,180.1101,180.3157,82777.0
2022-10-07 11:10:00,184.15,184.51,183.88,183.9,83599.0,180.2864,180.6388,180.022,180.0416,83599.0
2022-10-07 11:20:00,183.87,184.18,183.73,184.15,43738.0,180.0122,180.3157,179.8752,180.2864,43738.0
2022-10-07 11:30:00,184.18,184.32,183.89,183.94,97753.0,180.3157,180.4528,180.0318,180.0808,97753.0
2022-10-07 11:40:00,183.92,184.06,183.72,183.88,87214.0,180.0612,180.1982,179.8654,180.022,87214.0
2022-10-07 11:50:00,183.89,184.05,183.71,183.95,63615.0,180.0318,180.1885,179.8556,180.0906,63615.0
2022-10-07 12:00:00,183.95,184.2,183.77,184.18,62640.0,180.0906,180.3353,179.9143,180.3157,62640.0
2022-10-07 12:10:00,184.2,184.45,183.88,183.89,57411.0,180.3353,180.5801,180.022,180.0318,57411.0
2022-10-07 12:20:00,183.9,183.96,183.26,183.49,60546.0,180.0416,180.1003,179.415,179.6402,60546.0
2022-10-07 12:30:00,183.46,183.52,183.32,183.51,58937.0,179.6108,179.6696,179.4738,179.6598,58937.0
2022-10-07 12:40:00,183.48,183.49,183.27,183.38,52269.0,179.6304,179.6402,179.4248,179.5325,52269.0
2022-10-07 12:50:00,183.42,183.6,183.35,183.5,50165.0,179.5717,179.7479,179.5031,179.65,50165.0
2022-10-07 13:00:00,183.49,183.53,183.08,183.28,84640.0,179.6402,179.6794,179.2388,179.4346,84640.0
2022-10-07 13:10:00,183.3,183.73,183.2,183.62,58117.0,179.4542,179.8752,179.3563,179.7675,58117.0
2022-10-07 13:20:00,183.6,183.6,183.26,183.34,51032.0,179.7479,179.7479,179.415,179.4934,51032.0
2022-10-07 13:30:00,183.32,183.4,183.09,183.34,34048.0,179.4738,179.5521,179.2486,179.4934,34048.0
2022-10-07 13:40:00,183.37,183.55,183.14,183.17,79514.0,179.5227,179.6989,179.2975,179.3269,79514.0
2022-10-07 13:50:00,183.18,183.28,182.77,182.84,32720.0,179.3367,179.4346,178.9353,179.0038,32720.0
2022-10-07 14:00:00,182.83,183.06,182.75,183.0,39837.0,178.9941,179.2192,178.9157,179.1605,39837.0
2022-10-07 14:10:00,182.98,183.03,182.68,182.68,46509.0,179.1409,179.1899,178.8472,178.8472,46509.0
2022-10-07 14:20:00,182.67,182.75,182.17,182.21,49521.0,178.8374,178.9157,178.3479,178.3871,49521.0
2022-10-07 14:30:00,182.2,182.44,181.93,182.37,103900.0,178.3773,178.6122,178.1129,178.5437,103900.0
2022-10-07 14:40:00,182.36,182.49,182.2,182.38,47897.0,178.5339,178.6612,178.3773,178.5535,47897.0
2022-10-07 14:50:00,182.4,182.79,182.36,182.77,93127.0,178.5731,178.9549,178.5339,178.9353,93127.0
2022-10-07 15:00:00,182.89,183.28,182.88,183.09,54611.0,179.0528,179.4346,179.043,179.2486,54611.0
2022-10-07 15:10:00,183.07,183.28,182.83,182.88,64148.0,179.229,179.4346,178.9941,179.043,64148.0
2022-10-07 15:20:00,182.89,183.06,182.72,182.84,74186.0,179.0528,179.2192,178.8864,179.0038,74186.0
2022-10-07 15:30:00,182.86,183.17,182.48,183.17,106740.0,179.0234,179.3269,178.6514,179.3269,106740.0
2022-10-07 15:40:00,183.14,183.73,183.05,183.61,206174.0,179.2975,179.8752,179.2094,179.7577,206174.0
2022-10-07 15:50:00,183.61,184.33,183.59,183.94,367542.0,179.7577,180.4626,179.7381,180.0808,367542.0
2022-10-10 09:30:00,184.13,184.5,183.61,183.65,164739.0,180.2668,180.629,179.7577,179.7968,164739.0
2022-10-10 09:40:00,183.62,184.78,183.58,184.11,103597.0,179.7675,180.9031,179.7283,180.2472,103597.0
2022-10-10 09:50:00,184.13,184.39,183.71,183.74,46654.0,180.2668,180.5213,179.8556,179.885,46654.0
2022-10-10 10:00:00,183.75,184.02,183.31,183.33,156396.0,179.8947,180.1591,179.464,179.4836,156396.0
2022-10-10 10:10:00,183.34,183.98,183.33,183.74,36580.0,179.4934,180.1199,179.4836,179.885,36580.0
2022-10-10 10:20:00,183.81,184.37,183.65,184.22,49873.0,179.9535,180.5017,179.7968,180.3549,49873.0
2022-10-10 10:30:00,184.19,184.5,183.32,183.41,100969.0,180.3255,180.629,179.4738,179.5619,100969.0
2022-10-10 10:40:00,183.37,183.56,183.31,183.47,86587.0,179.5227,179.7087,179.464,179.6206,86587.0
2022-10-10 10:50:00,183.41,183.76,183.25,183.68,75087.0,179.5619,179.9045,179.4052,179.8262,75087.0
2022-10-10 11:00:00,183.64,183.68,182.76,183.02,50063.0,179.7871,179.8262,178.9255,179.1801,50063.0
2022-10-10 11:10:00,183.02,183.2,182.63,182.71,47973.0,179.1801,179.3563,178.7982,178.8766,47973.0
2022-10-10 11:20:00,182.69,183.17,182.66,182.7,41669.0,178.857,179.3269,178.8276,178.8668,41669.0
2022-10-10 11:30:00,182.69,182.92,182.56,182.71,49771.0,178.857,179.0822,178.7297,178.8766,49771.0
2022-10-10 11:40:00,182.7,182.89,182.5,182.8,39276.0,178.8668,179.0528,178.671,178.9647,39276.0
2022-10-10 11:50:00,182.76,183.12,182.69,182.74,35370.0,178.9255,179.278,178.857,178.9059,35370.0
2022-10-10 12:00:00,182.75,182.94,182.47,182.47,26086.0,178.9157,179.1017,178.6416,178.6416,26086.0
2022-10-10 12:10:00,182.44,182.53,182.03,182.03,31750.0,178.6122,178.7003,178.2108,178.2108,31750.0
2022-10-10 12:20:00,182.04,182.05,181.57,181.69,53809.0,178.2206,178.2304,177.7605,177.878,53809.0
2022-10-10 12:30:00,181.68,181.84,181.65,181.75,39076.0,177.8682,178.0248,177.8388,177.9367,39076.0
2022-10-10 12:40:00,181.77,181.88,181.39,181.45,51347.0,177.9563,178.064,177.5843,177.643,51347.0
2022-10-10 12:50:00,181.47,181.47,181.12,181.12,46866.0,177.6626,177.6626,177.3199,177.3199,46866.0
2022-10-10 13:00:00,181.11,181.15,180.94,181.05,32935.0,177.3101,177.3493,177.1437,177.2514,32935.0
2022-10-10 13:10:00,181.03,181.68,180.9,181.44,38853.0,177.2318,177.8682,177.1045,177.6332,38853.0
2022-10-10 13:20:00,181.52,181.68,181.43,181.53,21768.0,177.7115,177.8682,177.6234,177.7213,21768.0
2022-10-10 13:30:00,181.52,181.99,181.52,181.96,36182.0,177.7115,178.1717,177.7115,178.1423,36182.0
2022-10-10 13:40:00,181.97,182.97,181.85,182.76,40501.0,178.1521,179.1311,178.0346,178.9255,40501.0
2022-10-10 13:50:00,182.75,182.97,182.62,182.68,40524.0,178.9157,179.1311,178.7885,178.8472,40524.0
2022-10-10 14:00:00,182.68,182.73,182.39,182.41,53402.0,178.8472,178.8961,178.5633,178.5829,53402.0
2022-10-10 14:10:00,182.4,182.59,182.2,182.37,36363.0,178.5731,178.7591,178.3773,178.5437,36363.0
2022-10-10 14:20:00,182.39,182.63,182.24,182.55,54601.0,178.5633,178.7982,178.4164,178.7199,54601.0
2022-10-10 14:30:00,182.57,183.08,182.5,183.08,36623.0,178.7395,179.2388,178.671,179.2388,36623.0
2022-10-10 14:40:00,183.1,183.11,182.61,182.7,38794.0,179.2584,179.2682,178.7787,178.8668,38794.0
2022-10-10 14:50:00,182.73,182.84,182.4,182.51,36829.0,178.8961,179.0038,178.5731,178.6808,36829.0
2022-10-10 15:00:00,182.56,182.78,182.36,182.72,34108.0,178.7297,178.9451,178.5339,178.8864,34108.0
2022-10-10 15:10:00,182.71,183.16,182.58,183.08,55965.0,178.8766,179.3171,178.7493,179.2388,55965.0
2022-10-10 15:20:00,183.1,183.21,182.54,182.73,55093.0,179.2584,179.3661,178.7101,178.8961,55093.0
2022-10-10 15:30:00,182.62,183.12,182.59,182.9,73924.0,178.7885,179.278,178.7591,179.0626,73924.0
2022-10-10 15:40:00,182.89,182.99,182.54,182.81,81511.0,179.0528,179.1507,178.7101,178.9745,81511.0
2022-10-10 15:50:00,182.81,183.0,182.18,182.34,381288.0,178.9745,179.1605,178.3577,178.5143,381288.0
2022-10-11 09:30:00,180.37,180.96,179.55,179.74,234189.0,176.5857,177.1633,175.7829,175.9689,234189.0
2022-10-11 09:40:00,179.71,180.47,179.6,180.05,91605.0,175.9395,176.6836,175.8318,176.2724,91605.0
2022-10-11 09:50:00,180.08,180.12,179.37,179.68,101333.0,176.3017,176.3409,175.6066,175.9101,101333.0
2022-10-11 10:00:00,179.66,179.86,179.25,179.57,159101.0,175.8906,176.0864,175.4892,175.8024,159101.0
2022-10-11 10:10:00,179.55,180.23,179.52,179.88,96362.0,175.7829,176.4486,175.7535,176.1059,96362.0
2022-10-11 10:20:00,179.87,179.92,179.4,179.72,120205.0,176.0962,176.1451,175.636,175.9493,120205.0
2022-10-11 10:30:00,179.71,180.3,179.38,180.1,155806.0,175.9395,176.5171,175.6164,176.3213,155806.0
2022-10-11 10:40:00,180.14,180.58,180.08,180.31,138618.0,176.3605,176.7913,176.3017,176.5269,138618.0
2022-10-11 10:50:00,180.34,180.64,179.93,180.01,80526.0,176.5563,176.85,176.1549,176.2332,80526.0
2022-10-11 11:00:00,179.98,180.65,179.67,179.96,78503.0,176.2038,176.8598,175.9004,176.1843,78503.0
2022-10-11 11:10:00,179.97,180.29,179.78,180.13,64412.0,176.1941,176.5073,176.008,176.3507,64412.0
2022-10-11 11:20:00,180.15,180.33,179.6,179.88,78177.0,176.3703,176.5465,175.8318,176.1059,78177.0
2022-10-11 11:30:00,179.9,180.62,179.79,180.24,73875.0,176.1255,176.8304,176.0178,176.4584,73875.0
2022-10-11 11:40:00,180.25,180.82,180.06,180.74,83685.0,176.4682,177.0262,176.2822,176.9479,83685.0
2022-10-11 11:50:00,180.77,180.93,180.35,180.36,47763.0,176.9773,177.1339,176.5661,176.5759,47763.0
2022-10-11 12:00:00,180.4,180.44,179.88,180.01,59305.0,176.615,176.6542,176.1059,176.2332,59305.0
2022-10-11 12:10:00,180.02,180.66,179.95,180.64,79856.0,176.243,176.8696,176.1745,176.85,79856.0
2022-10-11 12:20:00,180.65,180.97,180.5,180.56,59208.0,176.8598,177.1731,176.7129,176.7717,59208.0
2022-10-11 12:30:00,180.59,180.86,180.56,180.66,62747.0,176.801,177.0654,176.7717,176.8696,62747.0
2022-10-11 12:40:00,180.67,181.25,180.56,181.16,98129.0,176.8794,177.4472,176.7717,177.3591,98129.0
2022-10-11 12:50:00,181.18,181.27,180.84,180.91,82025.0,177.3787,177.4668,177.0458,177.1143,82025.0
2022-10-11 13:00:00,180.93,181.12,180.76,181.06,58437.0,177.1339,177.3199,176.9675,177.2612,58437.0
2022-10-11 13:10:00,181.06,181.35,180.81,181.25,66692.0,177.2612,177.5451,177.0164,177.4472,66692.0
2022-10-11 13:20:00,181.25,181.64,180.91,181.04,95818.0,177.4472,177.829,177.1143,177.2416,95818.0
2022-10-11 13:30:00,181.02,181.04,180.64,180.87,103335.0,177.222,177.2416,176.85,177.0752,103335.0
2022-10-11 13:40:00,180.87,181.27,180.78,181.19,94448.0,177.0752,177.4668,176.9871,177.3885,94448.0
2022-10-11 13:50:00,181.18,181.6,181.06,181.3,68608.0,177.3787,177.7899,177.2612,177.4962,68608.0
2022-10-11 14:00:00,181.29,181.34,180.84,180.93,83621.0,177.4864,177.5353,177.0458,177.1339,83621.0
2022-10-11 14:10:00,180.92,180.93,180.58,180.74,76327.0,177.1241,177.1339,176.7913,176.9479,76327.0
2022-10-11 14:20:00,180.69,181.26,180.61,181.18,65946.0,176.899,177.457,176.8206,177.3787,65946.0
2022-10-11 14:30:00,181.21,181.43,180.97,181.14,50310.0,177.408,177.6234,177.1731,177.3395,50310.0
2022-10-11 14:40:00,181.11,181.27,179.8,180.04,89840.0,177.3101,177.4668,176.0276,176.2626,89840.0
2022-10-11 14:50:00,180.03,180.13,179.14,179.21,94042.0,176.2528,176.3507,175.3815,175.45,94042.0
2022-10-11 15:00:00,179.11,179.31,178.52,178.64,86039.0,175.3521,175.5479,174.7745,174.892,86039.0
2022-10-11 15:10:00,178.65,178.76,178.19,178.7,121503.0,174.9018,175.0094,174.4514,174.9507,121503.0
2022-10-11 15:20:00,178.71,179.09,178.6,178.96,109095.0,174.9605,175.3325,174.8528,175.2052,109095.0
2022-10-11 15:30:00,178.97,179.39,178.62,179.33,127088.0,175.215,175.6262,174.8724,175.5675,127088.0
2022-10-11 15:40:00,179.37,179.38,178.92,179.3,156857.0,175.6066,175.6164,175.1661,175.5381,156857.0
2022-10-11 15:50:00,179.3,179.35,178.68,179.19,354480.0,175.5381,175.5871,174.9311,175.4304,354480.0
2022-10-12 09:30:00,179.09,180.05,179.05,179.94,182029.0,175.3325,176.2724,175.2934,176.1647,182029.0
2022-10-12 09:40:00,179.94,180.56,179.69,179.94,76788.0,176.1647,176.7717,175.9199,176.1647,76788.0
2022-10-12 09:50:00,179.89,180.2,179.39,179.65,105457.0,176.1157,176.4192,175.6262,175.8808,105457.0
2022-10-12 10:00:00,179.7,179.8,178.66,178.75,83085.0,175.9297,176.0276,174.9115,174.9997,83085.0
2022-10-12 10:10:00,178.8,178.97,178.51,178.9,49633.0,175.0486,175.215,174.7647,175.1465,49633.0
2022-10-12 10:20:00,178.88,179.69,178.43,179.49,52504.0,175.1269,175.9199,174.6864,175.7241,52504.0
2022-10-12 10:30:00,179.46,179.83,179.09,179.1,49948.0,175.6948,176.057,175.3325,175.3423,49948.0
2022-10-12 10:40:00,179.1,179.1,178.73,178.9,50392.0,175.3423,175.3423,174.9801,175.1465,50392.0
2022-10-12 10:50:00,178.94,179.46,178.88,179.32,60111.0,175.1857,175.6948,175.1269,175.5577,60111.0
2022-10-12 11:00:00,179.31,179.88,179.3,179.78,142424.0,175.5479,176.1059,175.5381,176.008,142424.0
2022-10-12 11:10:00,179.79,180.2,179.75,180.09,89819.0,176.0178,176.4192,175.9787,176.3115,89819.0
2022-10-12 11:20:00,180.03,180.04,179.53,179.74,97546.0,176.2528,176.2626,175.7633,175.9689,97546.0
2022-10-12 11:30:00,179.76,179.94,179.46,179.83,70170.0,175.9885,176.1647,175.6948,176.057,70170.0
2022-10-12 11:40:00,179.84,180.27,179.84,179.88,68506.0,176.0668,176.4878,176.0668,176.1059,68506.0
2022-10-12 11:50:00,179.86,180.49,179.8,180.43,67044.0,176.0864,176.7031,176.0276,176.6444,67044.0
2022-10-12 12:00:00,180.42,180.59,180.09,180.18,51760.0,176.6346,176.801,176.3115,176.3997,51760.0
2022-10-12 12:10:00,180.18,180.21,179.83,180.12,30811.0,176.3997,176.429,176.057,176.3409,30811.0
2022-10-12 12:20:00,180.16,180.16,179.76,179.79,29348.0,176.3801,176.3801,175.9885,176.0178,29348.0
2022-10-12 12:30:00,179.79,179.86,179.51,179.77,51633.0,176.0178,176.0864,175.7437,175.9983,51633.0
2022-10-12 12:40:00,179.75,180.1,179.64,180.07,33566.0,175.9787,176.3213,175.871,176.292,33566.0
2022-10-12 12:50:00,180.09,180.26,180.06,180.06,57826.0,176.3115,176.478,176.2822,176.2822,57826.0
2022-10-12 13:00:00,180.07,180.22,179.85,180.2,62527.0,176.292,176.4388,176.0766,176.4192,62527.0
2022-10-12 13:10:00,180.21,180.37,180.12,180.12,56119.0,176.429,176.5857,176.3409,176.3409,56119.0
2022-10-12 13:20:00,180.11,180.21,180.01,180.09,47382.0,176.3311,176.429,176.2332,176.3115,47382.0
2022-10-12 13:30:00,180.08,180.11,179.53,179.76,66155.0,176.3017,176.3311,175.7633,175.9885,66155.0
2022-10-12 13:40:00,179.77,179.9,179.69,179.82,66323.0,175.9983,176.1255,175.9199,176.0472,66323.0
2022-10-12 13:50:00,179.82,179.83,179.56,179.64,125079.0,176.0472,176.057,175.7927,175.871,125079.0
2022-10-12 14:00:00,179.65,179.96,179.27,179.71,109739.0,175.8808,176.1843,175.5087,175.9395,109739.0
2022-10-12 14:10:00,179.76,180.2,179.58,179.95,66767.0,175.9885,176.4192,175.8122,176.1745,66767.0
2022-10-12 14:20:00,179.97,180.11,179.57,180.06,47888.0,176.1941,176.3311,175.8024,176.2822,47888.0
2022-10-12 14:30:00,180.06,180.15,179.68,179.72,61896.0,176.2822,176.3703,175.9101,175.9493,61896.0
2022-10-12 14:40:00,179.75,179.83,179.43,179.48,48762.0,175.9787,176.057,175.6654,175.7143,48762.0
2022-10-12 14:50:00,179.46,179.6,179.19,179.25,58889.0,175.6948,175.8318,175.4304,175.4892,58889.0
2022-10-12 15:00:00,179.22,179.29,178.91,179.0,56326.0,175.4598,175.5283,175.1563,175.2444,56326.0
2022-10-12 15:10:00,179.02,179.22,178.83,179.21,57857.0,175.264,175.4598,175.078,175.45,57857.0
2022-10-12 15:20:00,179.22,179.3,178.95,178.98,58993.0,175.4598,175.5381,175.1955,175.2248,58993.0
2022-10-12 15:30:00,178.97,179.4,178.93,179.13,85534.0,175.215,175.636,175.1759,175.3717,85534.0
2022-10-12 15:40:00,179.16,179.3,178.82,178.84,72753.0,175.4011,175.5381,175.0682,175.0878,72753.0
2022-10-12 15:50:00,178.84,178.87,178.22,178.29,340487.0,175.0878,175.1171,174.4808,174.5493,340487.0
2022-10-13 09:30:00,175.0,175.92,174.6,175.22,285735.0,171.3283,172.229,170.9367,171.5437,285735.0
2022-10-13 09:40:00,175.26,175.85,174.78,175.57,170218.0,171.5829,172.1605,171.1129,171.8864,170218.0
2022-10-13 09:50:00,175.5,176.88,175.45,176.86,300280.0,171.8178,173.1689,171.7689,173.1493,300280.0
2022-10-13 10:00:00,176.91,178.17,176.68,178.06,181741.0,173.1983,174.4318,172.9731,174.3241,181741.0
2022-10-13 10:10:00,177.92,178.87,177.8,178.09,163357.0,174.1871,175.1171,174.0696,174.3535,163357.0
2022-10-13 10:20:00,178.18,178.3,177.21,177.47,78947.0,174.4416,174.5591,173.492,173.7465,78947.0
2022-10-13 10:30:00,177.46,177.98,177.2,177.76,91723.0,173.7367,174.2458,173.4822,174.0304,91723.0
2022-10-13 10:40:00,177.75,178.25,177.64,177.99,114868.0,174.0206,174.5101,173.9129,174.2556,114868.0
2022-10-13 10:50:00,178.0,178.44,177.54,177.87,92085.0,174.2654,174.6962,173.815,174.1381,92085.0
2022-10-13 11:00:00,177.84,179.1,177.75,179.06,110982.0,174.1087,175.3423,174.0206,175.3031,110982.0
2022-10-13 11:10:00,179.0,180.69,178.67,179.91,170404.0,175.2444,176.899,174.9213,176.1353,170404.0
2022-10-13 11:20:00,179.93,181.67,179.93,180.94,124092.0,176.1549,177.8584,176.1549,177.1437,124092.0
2022-10-13 11:30:00,181.0,183.42,180.93,182.7,167617.0,177.2024,179.5717,177.1339,178.8668,167617.0
2022-10-13 11:40:00,182.76,183.6,181.81,181.86,162315.0,178.9255,179.7479,177.9955,178.0444,162315.0
2022-10-13 11:50:00,181.83,182.39,181.54,182.23,160704.0,178.015,178.5633,177.7311,178.4066,160704.0
2022-10-13 12:00:00,182.34,182.85,182.12,182.29,56965.0,178.5143,179.0136,178.2989,178.4654,56965.0
2022-10-13 12:10:00,182.29,182.36,181.45,181.52,52218.0,178.4654,178.5339,177.643,177.7115,52218.0
2022-10-13 12:20:00,181.5,181.95,181.35,181.63,77751.0,177.692,178.1325,177.5451,177.8192,77751.0
2022-10-13 12:30:00,181.64,181.9,181.52,181.69,56748.0,177.829,178.0836,177.7115,177.878,56748.0
2022-10-13 12:40:00,181.68,182.45,181.68,182.42,63294.0,177.8682,178.622,177.8682,178.5927,63294.0
2022-10-13 12:50:00,182.42,182.54,181.99,182.03,77192.0,178.5927,178.7101,178.1717,178.2108,77192.0
2022-10-13 13:00:00,182.06,182.67,182.05,182.54,71938.0,178.2402,178.8374,178.2304,178.7101,71938.0
2022-10-13 13:10:00,182.53,182.88,182.28,182.78,67889.0,178.7003,179.043,178.4556,178.9451,67889.0
2022-10-13 13:20:00,182.77,183.66,182.75,183.58,77838.0,178.9353,179.8066,178.9157,179.7283,77838.0
2022-10-13 13:30:00,183.63,184.05,183.45,183.76,116692.0,179.7773,180.1885,179.601,179.9045,116692.0
2022-10-13 13:40:00,183.78,183.91,183.5,183.87,87507.0,179.9241,180.0514,179.65,180.0122,87507.0
2022-10-13 13:50:00,183.88,184.12,183.82,183.96,85403.0,180.022,180.257,179.9633,180.1003,85403.0
2022-10-13 14:00:00,183.92,183.96,183.56,183.69,101766.0,180.0612,180.1003,179.7087,179.836,101766.0
2022-10-13 14:10:00,183.68,184.09,183.48,184.0,43714.0,179.8262,180.2276,179.6304,180.1395,43714.0
2022-10-13 14:20:00,183.98,184.03,183.43,183.55,43881.0,180.1199,180.1689,179.5815,179.6989,43881.0
2022-10-13 14:30:00,183.59,184.22,183.59,184.2,73143.0,179.7381,180.3549,179.7381,180.3353,73143.0
2022-10-13 14:40:00,184.18,184.87,184.04,184.69,72440.0,180.3157,180.9913,180.1787,180.815,72440.0
2022-10-13 14:50:00,184.68,185.19,184.63,185.0,124312.0,180.8052,181.3045,180.7563,181.1185,124312.0
2022-10-13 15:00:00,185.0,185.37,184.66,185.29,119588.0,181.1185,181.4808,180.7857,181.4024,119588.0
2022-10-13 15:10:00,185.29,185.3,184.85,185.09,109877.0,181.4024,181.4122,180.9717,181.2066,109877.0
2022-10-13 15:20:00,185.07,185.15,184.63,184.66,107523.0,181.1871,181.2654,180.7563,180.7857,107523.0
2022-10-13 15:30:00,184.63,185.04,184.2,184.49,134189.0,180.7563,181.1577,180.3353,180.6192,134189.0
2022-10-13 15:40:00,184.47,184.98,184.17,184.81,172341.0,180.5996,181.0989,180.3059,180.9325,172341.0
2022-10-13 15:50:00,184.83,185.31,184.51,184.58,605257.0,180.9521,181.422,180.6388,180.7073,605257.0
2022-10-14 09:30:00,186.79,187.13,185.36,187.0,222853.0,182.871,183.2038,181.471,183.0766,222853.0
2022-10-14 09:40:00,187.09,187.09,185.74,186.18,108317.0,183.1647,183.1647,181.843,182.2738,108317.0
2022-10-14 09:50:00,186.17,186.58,185.47,185.94,53028.0,182.264,182.6654,181.5787,182.0388,53028.0
2022-10-14 10:00:00,185.95,185.95,184.32,185.11,130118.0,182.0486,182.0486,180.4528,181.2262,130118.0
2022-10-14 10:10:00,185.12,185.28,183.88,184.36,106752.0,181.236,181.3926,180.022,180.492,106752.0
2022-10-14 10:20:00,184.4,184.75,183.65,184.52,107807.0,180.5311,180.8738,179.7968,180.6486,107807.0
2022-10-14 10:30:00,184.5,184.91,184.21,184.55,128481.0,180.629,181.0304,180.3451,180.678,128481.0
2022-10-14 10:40:00,184.56,184.83,183.62,183.82,97385.0,180.6878,180.9521,179.7675,179.9633,97385.0
2022-10-14 10:50:00,183.81,184.63,183.73,184.52,74122.0,179.9535,180.7563,179.8752,180.6486,74122.0
2022-10-14 11:00:00,184.5,185.24,184.46,184.97,160488.0,180.629,181.3535,180.5899,181.0892,160488.0
2022-10-14 11:10:00,184.97,185.19,184.01,184.08,235915.0,181.0892,181.3045,180.1493,180.2178,235915.0
2022-10-14 11:20:00,184.09,184.95,184.09,184.95,80523.0,180.2276,181.0696,180.2276,181.0696,80523.0
2022-10-14 11:30:00,184.96,185.13,184.62,184.99,202424.0,181.0794,181.2458,180.7465,181.1087,202424.0
2022-10-14 11:40:00,184.97,185.05,183.98,184.18,193907.0,181.0892,181.1675,180.1199,180.3157,193907.0
2022-10-14 11:50:00,184.17,184.63,183.99,184.45,109212.0,180.3059,180.7563,180.1297,180.5801,109212.0
2022-10-14 12:00:00,184.46,184.91,183.56,183.58,103301.0,180.5899,181.0304,179.7087,179.7283,103301.0
2022-10-14 12:10:00,183.56,183.8,183.3,183.75,74211.0,179.7087,179.9437,179.4542,179.8947,74211.0
2022-10-14 12:20:00,183.75,183.95,183.46,183.82,70217.0,179.8947,180.0906,179.6108,179.9633,70217.0
2022-10-14 12:30:00,183.8,183.98,183.36,183.73,63127.0,179.9437,180.1199,179.5129,179.8752,63127.0
2022-10-14 12:40:00,183.71,184.22,183.68,183.69,55485.0,179.8556,180.3549,179.8262,179.836,55485.0
2022-10-14 12:50:00,183.67,183.67,183.29,183.49,33567.0,179.8164,179.8164,179.4444,179.6402,33567.0
2022-10-14 13:00:00,183.52,183.92,183.14,183.3,40777.0,179.6696,180.0612,179.2975,179.4542,40777.0
2022-10-14 13:10:00,183.32,183.58,183.12,183.33,35124.0,179.4738,179.7283,179.278,179.4836,35124.0
2022-10-14 13:20:00,183.28,183.48,183.01,183.42,42109.0,179.4346,179.6304,179.1703,179.5717,42109.0
2022-10-14 13:30:00,183.39,183.78,183.29,183.69,50487.0,179.5423,179.9241,179.4444,179.836,50487.0
2022-10-14 13:40:00,183.67,183.84,183.41,183.67,53715.0,179.8164,179.9829,179.5619,179.8164,53715.0
2022-10-14 13:50:00,183.66,184.07,183.46,184.0,57506.0,179.8066,180.208,179.6108,180.1395,57506.0
2022-10-14 14:00:00,184.04,184.04,183.61,183.69,60101.0,180.1787,180.1787,179.7577,179.836,60101.0
2022-10-14 14:10:00,183.68,183.68,182.86,182.86,44550.0,179.8262,179.8262,179.0234,179.0234,44550.0
2022-10-14 14:20:00,182.87,183.0,182.58,182.9,54814.0,179.0332,179.1605,178.7493,179.0626,54814.0
2022-10-14 14:30:00,182.88,182.98,182.6,182.65,69685.0,179.043,179.1409,178.7689,178.8178,69685.0
2022-10-14 14:40:00,182.67,182.67,182.35,182.62,56048.0,178.8374,178.8374,178.5241,178.7885,56048.0
2022-10-14 14:50:00,182.62,182.7,182.4,182.7,59095.0,178.7885,178.8668,178.5731,178.8668,59095.0
2022-10-14 15:00:00,182.69,183.19,182.49,182.61,88759.0,178.857,179.3465,178.6612,178.7787,88759.0
2022-10-14 15:10:00,182.61,182.72,182.07,182.4,75319.0,178.7787,178.8864,178.25,178.5731,75319.0
2022-10-14 15:20:00,182.38,182.87,182.28,182.86,82802.0,178.5535,179.0332,178.4556,179.0234,82802.0
2022-10-14 15:30:00,182.86,183.35,182.63,183.01,119044.0,179.0234,179.5031,178.7982,179.1703,119044.0
2022-10-14 15:40:00,183.0,183.19,182.7,183.16,120863.0,179.1605,179.3465,178.8668,179.3171,120863.0
2022-10-14 15:50:00,183.13,183.39,182.37,182.84,467943.0,179.2878,179.5423,178.5437,179.0038,467943.0
2022-10-17 09:30:00,186.0,187.61,185.55,187.61,187145.0,182.0975,183.6738,181.657,183.6738,187145.0
2022-10-17 09:40:00,187.61,188.57,187.54,188.4,190157.0,183.6738,184.6136,183.6052,184.4472,190157.0
2022-10-17 09:50:00,188.42,188.42,187.46,187.92,341174.0,184.4668,184.4668,183.5269,183.9773,341174.0
2022-10-17 10:00:00,187.91,187.95,185.91,185.96,424569.0,183.9675,184.0066,182.0094,182.0584,424569.0
2022-10-17 10:10:00,185.96,187.5,185.95,187.43,154180.0,182.0584,183.5661,182.0486,183.4975,154180.0
2022-10-17 10:20:00,187.54,187.86,186.5,187.43,2069905.0,183.6052,183.9185,182.5871,183.4975,2069905.0
2022-10-17 10:30:00,187.44,187.53,186.57,186.73,378668.0,183.5073,183.5954,182.6556,182.8122,378668.0
2022-10-17 10:40:00,186.74,187.14,186.66,186.76,174582.0,182.822,183.2136,182.7437,182.8416,174582.0
2022-10-17 10:50:00,186.72,186.72,186.13,186.55,268193.0,182.8024,182.8024,182.2248,182.636,268193.0
2022-10-17 11:00:00,186.56,186.98,186.52,186.62,177652.0,182.6458,183.057,182.6066,182.7045,177652.0
2022-10-17 11:10:00,186.63,186.88,186.17,186.23,128463.0,182.7143,182.9591,182.264,182.3227,128463.0
2022-10-17 11:20:00,186.23,186.96,186.21,186.92,57511.0,182.3227,183.0374,182.3031,182.9982,57511.0
2022-10-17 11:30:00,186.9,187.64,186.85,187.61,68972.0,182.9787,183.7031,182.9297,183.6738,68972.0
2022-10-17 11:40:00,187.62,187.91,187.44,187.52,66552.0,183.6836,183.9675,183.5073,183.5857,66552.0
2022-10-17 11:50:00,187.5,188.15,187.38,187.89,117349.0,183.5661,184.2024,183.4486,183.9479,117349.0
2022-10-17 12:00:00,187.88,188.03,187.33,187.99,117493.0,183.9381,184.085,183.3996,184.0458,117493.0
2022-10-17 12:10:00,188.0,188.01,187.21,187.23,56065.0,184.0556,184.0654,183.2822,183.3017,56065.0
2022-10-17 12:20:00,187.24,187.61,187.04,187.54,68394.0,183.3115,183.6738,183.1157,183.6052,68394.0
2022-10-17 12:30:00,187.53,187.74,185.92,186.11,183115.0,183.5954,183.801,182.0192,182.2052,183115.0
2022-10-17 12:40:00,186.18,186.41,182.85,185.03,935464.0,182.2738,182.4989,179.0136,181.1479,935464.0
2022-10-17 12:50:00,185.07,185.5,184.69,185.22,178955.0,181.1871,181.608,180.815,181.3339,178955.0
2022-10-17 13:00:00,185.19,185.55,184.77,185.19,136117.0,181.3045,181.657,180.8933,181.3045,136117.0
2022-10-17 13:10:00,185.15,185.21,184.77,184.82,107896.0,181.2654,181.3241,180.8933,180.9423,107896.0
2022-10-17 13:20:00,184.81,185.48,184.74,185.28,89890.0,180.9325,181.5885,180.864,181.3926,89890.0
2022-10-17 13:30:00,185.29,185.67,185.22,185.54,85292.0,181.4024,181.7745,181.3339,181.6472,85292.0
2022-10-17 13:40:00,185.57,186.11,185.33,185.89,93321.0,181.6766,182.2052,181.4416,181.9898,93321.0
2022-10-17 13:50:00,185.86,186.06,185.78,185.96,72031.0,181.9605,182.1563,181.8822,182.0584,72031.0
2022-10-17 14:00:00,185.97,186.19,185.72,185.98,85284.0,182.0682,182.2836,181.8234,182.078,85284.0
2022-10-17 14:10:00,185.97,186.03,185.76,185.99,75050.0,182.0682,182.1269,181.8626,182.0878,75050.0
2022-10-17 14:20:00,185.96,185.99,185.48,185.59,121091.0,182.0584,182.0878,181.5885,181.6961,121091.0
2022-10-17 14:30:00,185.58,185.81,185.42,185.78,63562.0,181.6864,181.9115,181.5297,181.8822,63562.0
2022-10-17 14:40:00,185.77,186.14,185.75,186.12,117337.0,181.8724,182.2346,181.8528,182.215,117337.0
2022-10-17 14:50:00,186.12,186.12,185.68,185.69,81278.0,182.215,182.215,181.7843,181.794,81278.0
2022-10-17 15:00:00,185.67,185.81,185.17,185.28,78046.0,181.7745,181.9115,181.285,181.3926,78046.0
2022-10-17 15:10:00,185.26,185.33,184.89,185.02,103695.0,181.3731,181.4416,181.0108,181.1381,103695.0
2022-10-17 15:20:00,185.03,185.27,184.88,185.23,111243.0,181.1479,181.3829,181.001,181.3437,111243.0
2022-10-17 15:30:00,185.25,185.37,185.06,185.17,111327.0,181.3633,181.4808,181.1773,181.285,111327.0
2022-10-17 15:40:00,185.17,185.62,185.03,185.04,276372.0,181.285,181.7255,181.1479,181.1577,276372.0
2022-10-17 15:50:00,185.04,185.79,185.04,185.29,579097.0,181.1577,181.8919,181.1577,181.4024,579097.0
2022-10-18 09:30:00,189.71,190.19,188.19,188.43,259813.0,185.7297,186.1996,184.2416,184.4766,259813.0
2022-10-18 09:40:00,188.38,188.63,187.61,187.88,102971.0,184.4276,184.6724,183.6738,183.9381,102971.0
2022-10-18 09:50:00,187.88,188.11,187.16,187.51,136924.0,183.9381,184.1633,183.2332,183.5759,136924.0
2022-10-18 10:00:00,187.57,189.07,187.32,188.99,154932.0,183.6346,185.1031,183.3898,185.0248,154932.0
2022-10-18 10:10:00,188.99,189.07,188.22,188.43,94420.0,185.0248,185.1031,184.271,184.4766,94420.0
2022-10-18 10:20:00,188.43,188.87,188.27,188.44,106776.0,184.4766,184.9073,184.3199,184.4863,106776.0
2022-10-18 10:30:00,188.43,188.6,187.72,187.76,119131.0,184.4766,184.643,183.7815,183.8206,119131.0
2022-10-18 10:40:00,187.76,188.47,187.75,188.41,63107.0,183.8206,184.5157,183.8108,184.457,63107.0
2022-10-18 10:50:00,188.38,188.41,187.92,187.98,54144.0,184.4276,184.457,183.9773,184.036,54144.0
2022-10-18 11:00:00,187.99,188.01,187.3,187.44,66756.0,184.0458,184.0654,183.3703,183.5073,66756.0
2022-10-18 11:10:00,187.44,187.55,186.29,186.33,104738.0,183.5073,183.615,182.3815,182.4206,104738.0
2022-10-18 11:20:00,186.35,186.57,186.0,186.44,79604.0,182.4402,182.6556,182.0975,182.5283,79604.0
2022-10-18 11:30:00,186.43,186.48,185.78,186.2,56285.0,182.5185,182.5675,181.8822,182.2933,56285.0
2022-10-18 11:40:00,186.24,186.39,185.74,186.36,64403.0,182.3325,182.4794,181.843,182.45,64403.0
2022-10-18 11:50:00,186.36,186.79,186.27,186.72,41844.0,182.45,182.871,182.3619,182.8024,41844.0
2022-10-18 12:00:00,186.7,187.36,186.63,187.23,76033.0,182.7829,183.429,182.7143,183.3017,76033.0
2022-10-18 12:10:00,187.23,187.39,186.96,187.28,43806.0,183.3017,183.4584,183.0374,183.3507,43806.0
2022-10-18 12:20:00,187.26,187.27,186.8,186.99,32758.0,183.3311,183.3409,182.8808,183.0668,32758.0
2022-10-18 12:30:00,186.98,187.6,186.82,187.41,56681.0,183.057,183.664,182.9003,183.478,56681.0
2022-10-18 12:40:00,187.41,187.56,187.03,187.18,44179.0,183.478,183.6248,183.1059,183.2528,44179.0
2022-10-18 12:50:00,187.14,187.42,187.03,187.04,35252.0,183.2136,183.4877,183.1059,183.1157,35252.0
2022-10-18 13:00:00,187.07,187.1,186.5,186.81,72529.0,183.1451,183.1745,182.5871,182.8905,72529.0
2022-10-18 13:10:00,186.81,187.21,186.74,187.17,102506.0,182.8905,183.2822,182.822,183.243,102506.0
2022-10-18 13:20:00,187.18,187.58,186.92,187.58,93659.0,183.2528,183.6444,182.9982,183.6444,93659.0
2022-10-18 13:30:00,187.56,187.95,187.43,187.6,54283.0,183.6248,184.0066,183.4975,183.664,54283.0
2022-10-18 13:40:00,187.63,187.79,187.42,187.75,49756.0,183.6933,183.85,183.4877,183.8108,49756.0
2022-10-18 13:50:00,187.73,188.04,187.63,187.92,61786.0,183.7912,184.0947,183.6933,183.9773,61786.0
2022-10-18 14:00:00,187.9,188.09,187.61,187.75,59187.0,183.9577,184.1437,183.6738,183.8108,59187.0
2022-10-18 14:10:00,187.8,187.97,187.57,187.64,41062.0,183.8598,184.0262,183.6346,183.7031,41062.0
2022-10-18 14:20:00,187.65,187.99,187.51,187.9,69091.0,183.7129,184.0458,183.5759,183.9577,69091.0
2022-10-18 14:30:00,187.87,187.9,187.26,187.45,53849.0,183.9283,183.9577,183.3311,183.5171,53849.0
2022-10-18 14:40:00,187.46,187.49,186.46,186.7,87426.0,183.5269,183.5563,182.5479,182.7829,87426.0
2022-10-18 14:50:00,186.71,186.86,186.46,186.74,47963.0,182.7926,182.9395,182.5479,182.822,47963.0
2022-10-18 15:00:00,186.74,186.76,186.35,186.42,41884.0,182.822,182.8416,182.4402,182.5087,41884.0
2022-10-18 15:10:00,186.45,186.71,186.31,186.59,48711.0,182.5381,182.7926,182.401,182.6752,48711.0
2022-10-18 15:20:00,186.58,187.02,186.51,186.87,43083.0,182.6654,183.0961,182.5968,182.9493,43083.0
2022-10-18 15:30:00,186.88,187.42,186.78,187.2,126454.0,182.9591,183.4877,182.8612,183.2724,126454.0
2022-10-18 15:40:00,187.17,187.49,187.04,187.26,73133.0,183.243,183.5563,183.1157,183.3311,73133.0
2022-10-18 15:50:00,187.21,187.51,186.91,187.32,344425.0,183.2822,183.5759,182.9884,183.3898,344425.0
2022-10-19 09:30:00,185.49,186.6,185.08,186.01,198276.0,181.5982,182.685,181.1968,182.1073,198276.0
2022-10-19 09:40:00,186.04,186.16,185.03,185.16,105628.0,182.1367,182.2542,181.1479,181.2752,105628.0
2022-10-19 09:50:00,185.23,185.8,185.15,185.4,88555.0,181.3437,181.9017,181.2654,181.5101,88555.0
2022-10-19 10:00:00,185.36,185.93,185.19,185.93,84068.0,181.471,182.029,181.3045,182.029,84068.0
2022-10-19 10:10:00,185.98,187.01,185.72,186.69,62575.0,182.078,183.0864,181.8234,182.7731,62575.0
2022-10-19 10:20:00,186.73,187.36,186.68,187.29,60809.0,182.8122,183.429,182.7633,183.3605,60809.0
2022-10-19 10:30:00,187.36,187.5,186.98,187.39,67642.0,183.429,183.5661,183.057,183.4584,67642.0
2022-10-19 10:40:00,187.41,187.41,187.01,187.13,62180.0,183.478,183.478,183.0864,183.2038,62180.0
2022-10-19 10:50:00,187.11,187.43,186.87,187.12,66083.0,183.1843,183.4975,182.9493,183.194,66083.0
2022-10-19 11:00:00,187.11,187.26,186.88,187.23,64879.0,183.1843,183.3311,182.9591,183.3017,64879.0
2022-10-19 11:10:00,187.19,187.64,187.15,187.51,62509.0,183.2626,183.7031,183.2234,183.5759,62509.0
2022-10-19 11:20:00,187.51,187.61,186.98,187.16,56529.0,183.5759,183.6738,183.057,183.2332,56529.0
2022-10-19 11:30:00,187.14,187.52,186.87,187.44,87329.0,183.2136,183.5857,182.9493,183.5073,87329.0
2022-10-19 11:40:00,187.42,187.45,186.98,187.03,104833.0,183.4877,183.5171,183.057,183.1059,104833.0
2022-10-19 11:50:00,187.02,187.35,186.91,187.26,96456.0,183.0961,183.4192,182.9884,183.3311,96456.0
2022-10-19 12:00:00,187.24,187.25,186.56,186.56,49864.0,183.3115,183.3213,182.6458,182.6458,49864.0
2022-10-19 12:10:00,186.55,186.63,186.35,186.57,49215.0,182.636,182.7143,182.4402,182.6556,49215.0
2022-10-19 12:20:00,186.55,186.55,185.93,186.02,56599.0,182.636,182.636,182.029,182.1171,56599.0
2022-10-19 12:30:00,185.98,186.39,185.96,186.29,41071.0,182.078,182.4794,182.0584,182.3815,41071.0
2022-10-19 12:40:00,186.27,186.29,185.47,185.63,72641.0,182.3619,182.3815,181.5787,181.7353,72641.0
2022-10-19 12:50:00,185.61,185.72,185.45,185.65,34957.0,181.7157,181.8234,181.5591,181.7549,34957.0
2022-10-19 13:00:00,185.66,185.72,184.96,185.19,94145.0,181.7647,181.8234,181.0794,181.3045,94145.0
2022-10-19 13:10:00,185.14,185.36,185.01,185.24,60379.0,181.2556,181.471,181.1283,181.3535,60379.0
2022-10-19 13:20:00,185.27,185.52,185.06,185.07,49103.0,181.3829,181.6276,181.1773,181.1871,49103.0
2022-10-19 13:30:00,185.06,185.23,184.94,185.0,57538.0,181.1773,181.3437,181.0598,181.1185,57538.0
2022-10-19 13:40:00,184.98,185.25,184.84,184.88,38637.0,181.0989,181.3633,180.9619,181.001,38637.0
2022-10-19 13:50:00,184.86,185.38,184.75,185.38,36747.0,180.9815,181.4905,180.8738,181.4905,36747.0
2022-10-19 14:00:00,185.37,186.21,185.11,186.02,68657.0,181.4808,182.3031,181.2262,182.1171,68657.0
2022-10-19 14:10:00,185.99,186.37,185.86,186.13,74094.0,182.0878,182.4598,181.9605,182.2248,74094.0
2022-10-19 14:20:00,186.13,186.36,185.96,186.28,43299.0,182.2248,182.45,182.0584,182.3717,43299.0
2022-10-19 14:30:00,186.28,186.37,186.1,186.16,40585.0,182.3717,182.4598,182.1954,182.2542,40585.0
2022-10-19 14:40:00,186.15,186.25,185.71,185.8,56886.0,182.2444,182.3423,181.8136,181.9017,56886.0
2022-10-19 14:50:00,185.77,185.81,185.6,185.64,48185.0,181.8724,181.9115,181.7059,181.7451,48185.0
2022-10-19 15:00:00,185.66,185.93,185.54,185.91,51051.0,181.7647,182.029,181.6472,182.0094,51051.0
2022-10-19 15:10:00,185.93,186.47,185.83,186.32,76790.0,182.029,182.5577,181.9311,182.4108,76790.0
2022-10-19 15:20:00,186.34,186.53,186.11,186.21,75076.0,182.4304,182.6164,182.2052,182.3031,75076.0
2022-10-19 15:30:00,186.21,186.47,185.96,186.17,103674.0,182.3031,182.5577,182.0584,182.264,103674.0
2022-10-19 15:40:00,186.18,186.51,186.03,186.26,95094.0,182.2738,182.5968,182.1269,182.3521,95094.0
2022-10-19 15:50:00,186.24,186.58,185.98,186.53,287792.0,182.3325,182.6654,182.078,182.6164,287792.0
2022-10-20 09:30:00,186.46,188.0,186.43,187.41,185582.0,182.5479,184.0556,182.5185,183.478,185582.0
2022-10-20 09:40:00,187.42,188.42,187.22,188.33,119097.0,183.4877,184.4668,183.2919,184.3787,119097.0
2022-10-20 09:50:00,188.37,189.18,188.37,188.61,123482.0,184.4178,185.2108,184.4178,184.6528,123482.0
2022-10-20 10:00:00,188.61,189.94,188.42,189.84,144760.0,184.6528,185.9549,184.4668,185.857,144760.0
2022-10-20 10:10:00,189.88,190.53,189.75,190.53,140199.0,185.8961,186.5325,185.7689,186.5325,140199.0
2022-10-20 10:20:00,190.54,190.98,190.52,190.66,135906.0,186.5423,186.9731,186.5227,186.6598,135906.0
2022-10-20 10:30:00,190.67,190.8,189.97,190.2,171592.0,186.6696,186.7968,185.9842,186.2094,171592.0
2022-10-20 10:40:00,190.23,190.27,189.63,190.19,95365.0,186.2388,186.278,185.6514,186.1996,95365.0
2022-10-20 10:50:00,190.17,190.38,189.78,190.37,76715.0,186.1801,186.3856,185.7982,186.3759,76715.0
2022-10-20 11:00:00,190.39,190.42,189.82,190.18,73630.0,186.3954,186.4248,185.8374,186.1898,73630.0
2022-10-20 11:10:00,190.21,190.3,189.62,189.68,80843.0,186.2192,186.3073,185.6416,185.7003,80843.0
2022-10-20 11:20:00,189.7,189.94,189.13,189.31,60574.0,185.7199,185.9549,185.1619,185.3381,60574.0
2022-10-20 11:30:00,189.32,189.89,189.22,189.87,74794.0,185.3479,185.9059,185.25,185.8863,74794.0
2022-10-20 11:40:00,189.86,190.06,189.82,190.0,69025.0,185.8766,186.0724,185.8374,186.0136,69025.0
2022-10-20 11:50:00,190.01,190.22,189.77,189.88,63635.0,186.0234,186.229,185.7884,185.8961,63635.0
2022-10-20 12:00:00,189.91,189.96,189.11,189.25,56329.0,185.9255,185.9745,185.1423,185.2794,56329.0
2022-10-20 12:10:00,189.24,189.31,188.95,189.16,40070.0,185.2696,185.3381,184.9856,185.1912,40070.0
2022-10-20 12:20:00,189.14,189.15,188.35,188.54,51130.0,185.1717,185.1815,184.3982,184.5843,51130.0
2022-10-20 12:30:00,188.53,188.67,188.21,188.42,43367.0,184.5745,184.7115,184.2612,184.4668,43367.0
2022-10-20 12:40:00,188.41,188.55,188.22,188.54,40551.0,184.457,184.594,184.271,184.5843,40551.0
2022-10-20 12:50:00,188.48,188.5,188.13,188.39,132790.0,184.5255,184.5451,184.1829,184.4374,132790.0
2022-10-20 13:00:00,188.35,188.4,187.79,187.93,55934.0,184.3982,184.4472,183.85,183.987,55934.0
2022-10-20 13:10:00,187.97,188.33,187.94,188.21,71564.0,184.0262,184.3787,183.9968,184.2612,71564.0
2022-10-20 13:20:00,188.2,188.52,188.14,188.23,124875.0,184.2514,184.5647,184.1926,184.2808,124875.0
2022-10-20 13:30:00,188.22,188.22,187.81,187.83,62337.0,184.271,184.271,183.8696,183.8891,62337.0
2022-10-20 13:40:00,187.82,187.83,187.25,187.29,74361.0,183.8794,183.8891,183.3213,183.3605,74361.0
2022-10-20 13:50:00,187.26,187.35,187.06,187.35,83786.0,183.3311,183.4192,183.1353,183.4192,83786.0
2022-10-20 14:00:00,187.34,187.54,187.09,187.15,52696.0,183.4094,183.6052,183.1647,183.2234,52696.0
2022-10-20 14:10:00,187.15,187.27,186.88,187.22,73291.0,183.2234,183.3409,182.9591,183.2919,73291.0
2022-10-20 14:20:00,187.21,187.26,186.71,186.72,85809.0,183.2822,183.3311,182.7926,182.8024,85809.0
2022-10-20 14:30:00,186.68,187.22,186.58,187.13,60302.0,182.7633,183.2919,182.6654,183.2038,60302.0
2022-10-20 14:40:00,187.09,187.09,186.73,186.88,69536.0,183.1647,183.1647,182.8122,182.9591,69536.0
2022-10-20 14:50:00,186.91,187.42,186.71,187.05,66286.0,182.9884,183.4877,182.7926,183.1255,66286.0
2022-10-20 15:00:00,186.98,187.79,186.98,187.67,62596.0,183.057,183.85,183.057,183.7325,62596.0
2022-10-20 15:10:00,187.68,187.72,187.08,187.09,69653.0,183.7423,183.7815,183.1549,183.1647,69653.0
2022-10-20 15:20:00,187.09,187.11,186.74,186.95,67143.0,183.1647,183.1843,182.822,183.0276,67143.0
2022-10-20 15:30:00,186.94,187.03,186.6,186.79,103280.0,183.0178,183.1059,182.685,182.871,103280.0
2022-10-20 15:40:00,186.79,187.25,186.74,187.14,88628.0,182.871,183.3213,182.822,183.2136,88628.0
2022-10-20 15:50:00,187.27,187.34,186.95,187.04,337820.0,183.3409,183.4094,183.0276,183.1157,337820.0
2022-10-21 09:30:00,185.8,186.5,185.05,185.9,685648.0,181.9017,182.5871,181.1675,181.9996,685648.0
2022-10-21 09:40:00,185.82,187.95,185.48,187.64,176879.0,181.9213,184.0066,181.5885,183.7031,176879.0
2022-10-21 09:50:00,187.65,188.58,187.09,188.5,135220.0,183.7129,184.6234,183.1647,184.5451,135220.0
2022-10-21 10:00:00,188.55,189.28,188.19,188.19,134819.0,184.594,185.3087,184.2416,184.2416,134819.0
2022-10-21 10:10:00,188.22,188.69,188.04,188.49,55194.0,184.271,184.7311,184.0947,184.5353,55194.0
2022-10-21 10:20:00,188.47,188.61,187.07,187.14,73617.0,184.5157,184.6528,183.1451,183.2136,73617.0
2022-10-21 10:30:00,187.1,187.6,186.35,186.54,92351.0,183.1745,183.664,182.4402,182.6262,92351.0
2022-10-21 10:40:00,186.54,187.31,186.32,187.18,100477.0,182.6262,183.3801,182.4108,183.2528,100477.0
2022-10-21 10:50:00,187.2,187.34,186.28,186.55,94886.0,183.2724,183.4094,182.3717,182.636,94886.0
2022-10-21 11:00:00,186.64,186.64,186.06,186.22,75337.0,182.7241,182.7241,182.1563,182.3129,75337.0
2022-10-21 11:10:00,186.23,186.98,186.22,186.49,79478.0,182.3227,183.057,182.3129,182.5773,79478.0
2022-10-21 11:20:00,186.54,187.04,186.33,186.89,62571.0,182.6262,183.1157,182.4206,182.9689,62571.0
2022-10-21 11:30:00,186.89,187.48,186.5,186.56,60887.0,182.9689,183.5465,182.5871,182.6458,60887.0
2022-10-21 11:40:00,186.59,187.39,186.45,187.33,65947.0,182.6752,183.4584,182.5381,183.3996,65947.0
2022-10-21 11:50:00,187.38,187.83,187.15,187.83,71777.0,183.4486,183.8891,183.2234,183.8891,71777.0
2022-10-21 12:00:00,187.87,188.43,187.86,188.3,75210.0,183.9283,184.4766,183.9185,184.3493,75210.0
2022-10-21 12:10:00,188.28,188.3,187.76,188.14,38672.0,184.3297,184.3493,183.8206,184.1926,38672.0
2022-10-21 12:20:00,188.13,188.53,187.95,188.01,56114.0,184.1829,184.5745,184.0066,184.0654,56114.0
2022-10-21 12:30:00,188.05,188.73,187.91,188.33,48052.0,184.1045,184.7703,183.9675,184.3787,48052.0
2022-10-21 12:40:00,188.37,189.29,188.37,189.26,60407.0,184.4178,185.3185,184.4178,185.2891,60407.0
2022-10-21 12:50:00,189.24,189.53,189.12,189.18,47590.0,185.2696,185.5535,185.1521,185.2108,47590.0
2022-10-21 13:00:00,189.19,189.44,188.74,188.78,63498.0,185.2206,185.4654,184.7801,184.8192,63498.0
2022-10-21 13:10:00,188.77,188.86,188.5,188.85,50713.0,184.8094,184.8975,184.5451,184.8877,50713.0
2022-10-21 13:20:00,188.85,188.93,188.33,188.78,46815.0,184.8877,184.9661,184.3787,184.8192,46815.0
2022-10-21 13:30:00,188.8,189.01,188.64,188.78,59426.0,184.8388,185.0444,184.6822,184.8192,59426.0
2022-10-21 13:40:00,188.84,189.1,188.82,188.96,94077.0,184.878,185.1325,184.8584,184.9954,94077.0
2022-10-21 13:50:00,188.98,189.52,188.96,189.51,44048.0,185.015,185.5437,184.9954,185.5339,44048.0
2022-10-21 14:00:00,189.54,189.67,189.37,189.54,43849.0,185.5633,185.6905,185.3968,185.5633,43849.0
2022-10-21 14:10:00,189.54,189.71,188.89,189.09,54313.0,185.5633,185.7297,184.9269,185.1227,54313.0
2022-10-21 14:20:00,189.06,189.35,189.04,189.32,46555.0,185.0933,185.3773,185.0738,185.3479,46555.0
2022-10-21 14:30:00,189.33,189.56,189.11,189.4,63689.0,185.3577,185.5828,185.1423,185.4262,63689.0
2022-10-21 14:40:00,189.39,189.45,189.02,189.4,64287.0,185.4164,185.4752,185.0542,185.4262,64287.0
2022-10-21 14:50:00,189.43,189.48,189.11,189.45,67151.0,185.4556,185.5045,185.1423,185.4752,67151.0
2022-10-21 15:00:00,189.47,189.81,189.37,189.72,133840.0,185.4947,185.8276,185.3968,185.7395,133840.0
2022-10-21 15:10:00,189.72,190.36,189.61,190.25,176285.0,185.7395,186.3661,185.6318,186.2584,176285.0
2022-10-21 15:20:00,190.25,190.95,190.23,190.69,106053.0,186.2584,186.9437,186.2388,186.6891,106053.0
2022-10-21 15:30:00,190.68,190.69,190.37,190.63,89813.0,186.6794,186.6891,186.3759,186.6304,89813.0
2022-10-21 15:40:00,190.66,190.76,190.2,190.31,188355.0,186.6598,186.7577,186.2094,186.3171,188355.0
2022-10-21 15:50:00,190.33,190.61,190.16,190.53,299573.0,186.3367,186.6108,186.1703,186.5325,299573.0
2022-10-24 09:30:00,191.41,193.13,191.09,192.77,259904.0,187.394,189.0779,187.0807,188.7255,259904.0
2022-10-24 09:40:00,192.85,192.86,190.64,191.97,176985.0,188.8038,188.8136,186.6402,187.9423,176985.0
2022-10-24 09:50:00,192.03,192.8,191.59,192.07,112323.0,188.001,188.7549,187.5703,188.0402,112323.0
2022-10-24 10:00:00,192.1,192.1,190.02,190.24,137211.0,188.0696,188.0696,186.0332,186.2486,137211.0
2022-10-24 10:10:00,190.17,190.82,190.0,190.2,141732.0,186.1801,186.8164,186.0136,186.2094,141732.0
2022-10-24 10:20:00,190.27,190.27,189.14,190.0,116851.0,186.278,186.278,185.1717,186.0136,116851.0
2022-10-24 10:30:00,190.0,190.34,189.46,190.04,177402.0,186.0136,186.3465,185.4849,186.0528,177402.0
2022-10-24 10:40:00,190.09,190.26,189.33,189.4,96736.0,186.1017,186.2682,185.3577,185.4262,96736.0
2022-10-24 10:50:00,189.43,190.1,189.42,189.85,107723.0,185.4556,186.1115,185.4458,185.8668,107723.0
2022-10-24 11:00:00,189.87,189.97,189.3,189.42,98887.0,185.8863,185.9842,185.3283,185.4458,98887.0
2022-10-24 11:10:00,189.43,189.88,189.1,189.39,105223.0,185.4556,185.8961,185.1325,185.4164,105223.0
2022-10-24 11:20:00,189.45,189.95,189.39,189.85,119516.0,185.4752,185.9647,185.4164,185.8668,119516.0
2022-10-24 11:30:00,189.88,190.33,189.6,190.18,145845.0,185.8961,186.3367,185.622,186.1898,145845.0
2022-10-24 11:40:00,190.11,190.26,189.82,190.1,80438.0,186.1213,186.2682,185.8374,186.1115,80438.0
2022-10-24 11:50:00,190.16,191.02,190.08,190.76,70456.0,186.1703,187.0122,186.0919,186.7577,70456.0
2022-10-24 12:00:00,190.74,190.82,190.15,190.25,59273.0,186.7381,186.8164,186.1605,186.2584,59273.0
2022-10-24 12:10:00,190.3,190.93,190.3,190.83,50901.0,186.3073,186.9241,186.3073,186.8262,50901.0
2022-10-24 12:20:00,190.82,190.94,190.48,190.58,68545.0,186.8164,186.9339,186.4835,186.5814,68545.0
2022-10-24 12:30:00,190.57,190.71,190.42,190.44,87654.0,186.5717,186.7087,186.4248,186.4444,87654.0
2022-10-24 12:40:00,190.48,190.87,190.38,190.87,61330.0,186.4835,186.8654,186.3856,186.8654,61330.0
2022-10-24 12:50:00,190.88,190.93,190.64,190.64,65861.0,186.8752,186.9241,186.6402,186.6402,65861.0
2022-10-24 13:00:00,190.66,190.74,190.47,190.71,85819.0,186.6598,186.7381,186.4738,186.7087,85819.0
2022-10-24 13:10:00,190.7,190.72,190.1,190.25,120735.0,186.6989,186.7185,186.1115,186.2584,120735.0
2022-10-24 13:20:00,190.28,190.55,190.12,190.42,124732.0,186.2877,186.5521,186.1311,186.4248,124732.0
2022-10-24 13:30:00,190.4,190.49,190.17,190.49,89675.0,186.4052,186.4933,186.1801,186.4933,89675.0
2022-10-24 13:40:00,190.52,190.89,190.51,190.77,41522.0,186.5227,186.8849,186.5129,186.7675,41522.0
2022-10-24 13:50:00,190.77,190.84,190.53,190.62,30097.0,186.7675,186.836,186.5325,186.6206,30097.0
2022-10-24 14:00:00,190.61,190.87,190.52,190.53,59276.0,186.6108,186.8654,186.5227,186.5325,59276.0
2022-10-24 14:10:00,190.57,190.57,190.35,190.45,56066.0,186.5717,186.5717,186.3563,186.4542,56066.0
2022-10-24 14:20:00,190.44,190.61,190.31,190.56,64212.0,186.4444,186.6108,186.3171,186.5619,64212.0
2022-10-24 14:30:00,190.56,190.74,190.34,190.58,65657.0,186.5619,186.7381,186.3465,186.5814,65657.0
2022-10-24 14:40:00,190.57,191.1,190.47,190.9,72693.0,186.5717,187.0905,186.4738,186.8947,72693.0
2022-10-24 14:50:00,190.87,190.87,190.65,190.71,101664.0,186.8654,186.8654,186.65,186.7087,101664.0
2022-10-24 15:00:00,190.72,190.95,190.53,190.58,107709.0,186.7185,186.9437,186.5325,186.5814,107709.0
2022-10-24 15:10:00,190.56,191.0,190.54,190.81,133736.0,186.5619,186.9926,186.5423,186.8066,133736.0
2022-10-24 15:20:00,190.79,191.09,190.52,190.89,92107.0,186.787,187.0807,186.5227,186.8849,92107.0
2022-10-24 15:30:00,190.89,190.93,190.6,190.67,96965.0,186.8849,186.9241,186.601,186.6696,96965.0
2022-10-24 15:40:00,190.65,190.79,190.35,190.48,114899.0,186.65,186.787,186.3563,186.4835,114899.0
2022-10-24 15:50:00,190.46,190.69,189.87,190.53,496956.0,186.464,186.6891,185.8863,186.5325,496956.0
2022-10-25 09:30:00,190.87,192.47,190.72,191.22,366062.0,186.8654,188.4318,186.7185,187.208,366062.0
2022-10-25 09:40:00,191.2,191.99,190.72,191.8,280894.0,187.1884,187.9619,186.7185,187.7759,280894.0
2022-10-25 09:50:00,191.8,193.2,191.76,193.07,171412.0,187.7759,189.1465,187.7367,189.0192,171412.0
2022-10-25 10:00:00,193.04,193.21,192.53,193.11,201740.0,188.9898,189.1563,188.4905,189.0584,201740.0
2022-10-25 10:10:00,193.1,193.63,193.03,193.27,127209.0,189.0486,189.5675,188.98,189.215,127209.0
2022-10-25 10:20:00,193.32,193.8,193.03,193.71,110294.0,189.264,189.7339,188.98,189.6458,110294.0
2022-10-25 10:30:00,193.72,193.86,193.05,193.25,124010.0,189.6556,189.7926,188.9996,189.1954,124010.0
2022-10-25 10:40:00,193.25,194.12,193.05,194.11,107482.0,189.1954,190.0472,188.9996,190.0374,107482.0
2022-10-25 10:50:00,194.12,194.33,193.75,193.78,88990.0,190.0472,190.2528,189.6849,189.7143,88990.0
2022-10-25 11:00:00,193.78,193.87,193.45,193.7,95498.0,189.7143,189.8024,189.3912,189.636,95498.0
2022-10-25 11:10:00,193.7,193.7,193.15,193.42,80145.0,189.636,189.636,189.0975,189.3619,80145.0
2022-10-25 11:20:00,193.42,193.7,193.37,193.61,79066.0,189.3619,189.636,189.3129,189.5479,79066.0
2022-10-25 11:30:00,193.6,194.08,193.49,194.03,74066.0,189.5381,190.008,189.4304,189.9591,74066.0
2022-10-25 11:40:00,194.01,194.01,193.68,193.86,66571.0,189.9395,189.9395,189.6164,189.7926,66571.0
2022-10-25 11:50:00,193.88,193.93,193.4,193.54,94567.0,189.8122,189.8612,189.3423,189.4793,94567.0
2022-10-25 12:00:00,193.52,193.61,193.13,193.49,116087.0,189.4598,189.5479,189.0779,189.4304,116087.0
2022-10-25 12:10:00,193.47,193.66,193.19,193.52,92814.0,189.4108,189.5968,189.1367,189.4598,92814.0
2022-10-25 12:20:00,193.51,193.86,193.28,193.73,87395.0,189.45,189.7926,189.2248,189.6654,87395.0
2022-10-25 12:30:00,193.73,193.89,193.45,193.56,56869.0,189.6654,189.822,189.3912,189.4989,56869.0
2022-10-25 12:40:00,193.54,193.57,193.09,193.15,99261.0,189.4793,189.5087,189.0388,189.0975,99261.0
2022-10-25 12:50:00,193.16,193.33,192.97,193.09,61690.0,189.1073,189.2738,188.9213,189.0388,61690.0
2022-10-25 13:00:00,193.13,193.59,193.12,193.44,51901.0,189.0779,189.5283,189.0682,189.3814,51901.0
2022-10-25 13:10:00,193.44,193.73,193.21,193.6,92504.0,189.3814,189.6654,189.1563,189.5381,92504.0
2022-10-25 13:20:00,193.6,193.91,193.5,193.73,70965.0,189.5381,189.8416,189.4402,189.6654,70965.0
2022-10-25 13:30:00,193.78,194.03,193.68,193.68,69181.0,189.7143,189.9591,189.6164,189.6164,69181.0
2022-10-25 13:40:00,193.71,194.01,193.64,194.01,87588.0,189.6458,189.9395,189.5772,189.9395,87588.0
2022-10-25 13:50:00,193.99,194.42,193.92,194.25,104011.0,189.9199,190.3409,189.8514,190.1744,104011.0
2022-10-25 14:00:00,194.23,194.76,194.14,194.71,127310.0,190.1549,190.6737,190.0668,190.6248,127310.0
2022-10-25 14:10:00,194.72,195.18,194.68,195.16,164038.0,190.6346,191.0849,190.5954,191.0654,164038.0
2022-10-25 14:20:00,195.15,195.18,194.96,195.15,100158.0,191.0556,191.0849,190.8696,191.0556,100158.0
2022-10-25 14:30:00,195.15,195.23,194.82,195.07,112189.0,191.0556,191.1339,190.7325,190.9772,112189.0
2022-10-25 14:40:00,195.06,195.22,194.48,194.7,102081.0,190.9675,191.1241,190.3996,190.615,102081.0
2022-10-25 14:50:00,194.71,194.78,194.22,194.37,78804.0,190.6248,190.6933,190.1451,190.2919,78804.0
2022-10-25 15:00:00,194.31,194.87,194.31,194.68,111231.0,190.2332,190.7814,190.2332,190.5954,111231.0
2022-10-25 15:10:00,194.67,194.67,194.27,194.49,117974.0,190.5856,190.5856,190.194,190.4094,117974.0
2022-10-25 15:20:00,194.48,194.48,194.0,194.38,183176.0,190.3996,190.3996,189.9297,190.3017,183176.0
2022-10-25 15:30:00,194.37,194.8,194.2,194.29,192057.0,190.2919,190.7129,190.1255,190.2136,192057.0
2022-10-25 15:40:00,194.27,194.68,194.21,194.6,224767.0,190.194,190.5954,190.1353,190.5171,224767.0
2022-10-25 15:50:00,194.61,194.86,194.17,194.49,538240.0,190.5269,190.7717,190.0961,190.4094,538240.0
2022-10-26 09:30:00,196.58,201.75,196.5,199.5,1181129.0,192.4556,197.5171,192.3772,195.3143,1181129.0
2022-10-26 09:40:00,199.51,202.18,198.9,202.15,743815.0,195.3241,197.9381,194.7269,197.9087,743815.0
2022-10-26 09:50:00,202.15,204.88,202.14,204.06,943595.0,197.9087,200.5814,197.8989,199.7786,943595.0
2022-10-26 10:00:00,204.06,205.5,203.82,204.41,702730.0,199.7786,201.1884,199.5437,200.1213,702730.0
2022-10-26 10:10:00,204.41,204.74,202.83,204.1,476997.0,200.1213,200.4444,198.5744,199.8178,476997.0
2022-10-26 10:20:00,204.09,204.48,203.69,204.08,283101.0,199.808,200.1898,199.4164,199.7982,283101.0
2022-10-26 10:30:00,204.02,205.09,203.27,204.83,232376.0,199.7395,200.787,199.0052,200.5325,232376.0
2022-10-26 10:40:00,204.82,205.24,204.61,204.99,296092.0,200.5227,200.9339,200.3171,200.6891,296092.0
2022-10-26 10:50:00,204.97,205.73,204.85,205.05,252415.0,200.6695,201.4136,200.5521,200.7479,252415.0
2022-10-26 11:00:00,205.02,205.75,205.0,205.42,180914.0,200.7185,201.4332,200.6989,201.1101,180914.0
2022-10-26 11:10:00,205.44,205.94,205.09,205.91,215331.0,201.1297,201.6192,200.787,201.5898,215331.0
2022-10-26 11:20:00,205.9,206.03,205.26,205.84,234334.0,201.58,201.7073,200.9534,201.5213,234334.0
2022-10-26 11:30:00,205.85,206.37,205.64,205.85,249620.0,201.5311,202.0402,201.3255,201.5311,249620.0
2022-10-26 11:40:00,205.84,206.07,204.68,204.93,170050.0,201.5213,201.7465,200.3856,200.6304,170050.0
2022-10-26 11:50:00,204.9,204.93,204.02,204.08,205148.0,200.601,200.6304,199.7395,199.7982,205148.0
2022-10-26 12:00:00,204.1,204.7,204.03,204.61,161122.0,199.8178,200.4052,199.7493,200.3171,161122.0
2022-10-26 12:10:00,204.58,204.87,204.03,204.53,121531.0,200.2877,200.5716,199.7493,200.2388,121531.0
2022-10-26 12:20:00,204.48,204.58,203.6,203.79,171084.0,200.1898,200.2877,199.3283,199.5143,171084.0
2022-10-26 12:30:00,203.8,203.9,203.13,203.2,149218.0,199.5241,199.622,198.8681,198.9367,149218.0
2022-10-26 12:40:00,203.21,203.35,202.82,202.98,111535.0,198.9465,199.0835,198.5646,198.7213,111535.0
2022-10-26 12:50:00,202.96,203.39,202.86,203.06,101740.0,198.7017,199.1227,198.6038,198.7996,101740.0
2022-10-26 13:00:00,203.04,203.04,202.39,202.49,127323.0,198.78,198.78,198.1437,198.2416,127323.0
2022-10-26 13:10:00,202.5,203.1,202.5,203.08,118579.0,198.2514,198.8388,198.2514,198.8192,118579.0
2022-10-26 13:20:00,203.08,203.67,202.67,202.82,144929.0,198.8192,199.3968,198.4178,198.5646,144929.0
2022-10-26 13:30:00,202.83,202.9,202.3,202.68,137169.0,198.5744,198.643,198.0556,198.4276,137169.0
2022-10-26 13:40:00,202.65,202.84,202.09,202.18,121766.0,198.3982,198.5842,197.85,197.9381,121766.0
2022-10-26 13:50:00,202.17,203.02,202.13,202.98,118520.0,197.9283,198.7604,197.8891,198.7213,118520.0
2022-10-26 14:00:00,202.96,203.17,202.55,203.07,135296.0,198.7017,198.9073,198.3003,198.8094,135296.0
2022-10-26 14:10:00,203.08,203.58,203.07,203.26,117582.0,198.8192,199.3087,198.8094,198.9954,117582.0
2022-10-26 14:20:00,203.26,203.29,202.73,202.77,108544.0,198.9954,199.0248,198.4765,198.5157,108544.0
2022-10-26 14:30:00,202.78,202.9,202.5,202.84,110008.0,198.5255,198.643,198.2514,198.5842,110008.0
2022-10-26 14:40:00,202.83,202.91,202.4,202.53,172881.0,198.5744,198.6528,198.1535,198.2807,172881.0
2022-10-26 14:50:00,202.53,202.95,202.36,202.92,144403.0,198.2807,198.6919,198.1143,198.6625,144403.0
2022-10-26 15:00:00,202.94,202.94,202.13,202.35,169890.0,198.6821,198.6821,197.8891,198.1045,169890.0
2022-10-26 15:10:00,202.39,202.82,202.16,202.71,181563.0,198.1437,198.5646,197.9185,198.4569,181563.0
2022-10-26 15:20:00,202.72,203.09,202.64,202.94,131274.0,198.4667,198.829,198.3884,198.6821,131274.0
2022-10-26 15:30:00,202.94,203.37,202.9,203.34,162374.0,198.6821,199.1031,198.643,199.0737,162374.0
2022-10-26 15:40:00,203.33,203.85,203.32,203.73,281992.0,199.0639,199.573,199.0542,199.4555,281992.0
2022-10-26 15:50:00,203.77,203.87,203.22,203.4,760170.0,199.4947,199.5926,198.9562,199.1325,760170.0
2022-10-27 09:30:00,203.32,204.12,201.59,203.67,345854.0,199.0542,199.8374,197.3604,199.3968,345854.0
2022-10-27 09:40:00,203.66,203.66,202.08,202.51,246731.0,199.387,199.387,197.8402,198.2611,246731.0
2022-10-27 09:50:00,202.52,202.96,202.04,202.96,212513.0,198.2709,198.7017,197.801,198.7017,212513.0
2022-10-27 10:00:00,202.95,204.58,202.62,204.16,195047.0,198.6919,200.2877,198.3688,199.8765,195047.0
2022-10-27 10:10:00,204.25,205.59,204.02,205.17,167606.0,199.9646,201.2765,199.7395,200.8653,167606.0
2022-10-27 10:20:00,205.2,205.67,204.88,205.44,100715.0,200.8947,201.3548,200.5814,201.1297,100715.0
2022-10-27 10:30:00,205.49,206.09,205.27,206.06,106349.0,201.1786,201.766,200.9632,201.7367,106349.0
2022-10-27 10:40:00,206.09,206.32,205.14,205.2,96670.0,201.766,201.9912,200.836,200.8947,96670.0
2022-10-27 10:50:00,205.18,205.67,204.68,204.7,83935.0,200.8751,201.3548,200.3856,200.4052,83935.0
2022-10-27 11:00:00,204.68,205.07,204.14,204.81,93398.0,200.3856,200.7674,199.8569,200.5129,93398.0
2022-10-27 11:10:00,204.84,205.29,204.02,204.12,83980.0,200.5423,200.9828,199.7395,199.8374,83980.0
2022-10-27 11:20:00,204.12,204.61,203.88,204.52,84143.0,199.8374,200.3171,199.6024,200.229,84143.0
2022-10-27 11:30:00,204.47,204.64,204.04,204.14,53554.0,200.18,200.3465,199.759,199.8569,53554.0
2022-10-27 11:40:00,204.17,204.48,203.85,204.39,49825.0,199.8863,200.1898,199.573,200.1017,49825.0
2022-10-27 11:50:00,204.42,204.44,203.8,203.82,94463.0,200.1311,200.1507,199.5241,199.5437,94463.0
2022-10-27 12:00:00,203.86,204.69,203.71,204.27,98509.0,199.5828,200.3954,199.436,199.9842,98509.0
2022-10-27 12:10:00,204.31,204.31,203.87,203.92,74669.0,200.0234,200.0234,199.5926,199.6416,74669.0
2022-10-27 12:20:00,203.9,204.14,203.45,203.47,70914.0,199.622,199.8569,199.1814,199.201,70914.0
2022-10-27 12:30:00,203.48,203.9,203.48,203.68,88060.0,199.2108,199.622,199.2108,199.4066,88060.0
2022-10-27 12:40:00,203.67,204.0,203.55,203.77,78284.0,199.3968,199.7199,199.2793,199.4947,78284.0
2022-10-27 12:50:00,203.75,203.81,203.35,203.61,86586.0,199.4751,199.5339,199.0835,199.3381,86586.0
2022-10-27 13:00:00,203.64,204.27,203.3,204.2,61268.0,199.3674,199.9842,199.0346,199.9157,61268.0
2022-10-27 13:10:00,204.2,204.39,203.97,204.35,57345.0,199.9157,200.1017,199.6905,200.0625,57345.0
2022-10-27 13:20:00,204.33,204.5,203.79,203.79,61717.0,200.043,200.2094,199.5143,199.5143,61717.0
2022-10-27 13:30:00,203.81,204.2,203.76,203.86,100891.0,199.5339,199.9157,199.4849,199.5828,100891.0
2022-10-27 13:40:00,203.84,204.18,203.82,204.16,55060.0,199.5632,199.8961,199.5437,199.8765,55060.0
2022-10-27 13:50:00,204.17,204.17,203.87,203.96,41613.0,199.8863,199.8863,199.5926,199.6807,41613.0
2022-10-27 14:00:00,203.99,204.14,203.67,203.68,56439.0,199.7101,199.8569,199.3968,199.4066,56439.0
2022-10-27 14:10:00,203.68,203.91,203.66,203.89,69335.0,199.4066,199.6318,199.387,199.6122,69335.0
2022-10-27 14:20:00,203.87,204.42,203.76,204.26,57488.0,199.5926,200.1311,199.4849,199.9744,57488.0
2022-10-27 14:30:00,204.23,204.23,203.86,204.03,53103.0,199.9451,199.9451,199.5828,199.7493,53103.0
2022-10-27 14:40:00,204.06,204.15,203.84,203.92,75237.0,199.7786,199.8667,199.5632,199.6416,75237.0
2022-10-27 14:50:00,203.93,203.99,203.53,203.75,61848.0,199.6514,199.7101,199.2597,199.4751,61848.0
2022-10-27 15:00:00,203.76,204.07,203.64,203.65,98106.0,199.4849,199.7884,199.3674,199.3772,98106.0
2022-10-27 15:10:00,203.66,204.33,203.65,204.3,93427.0,199.387,200.043,199.3772,200.0136,93427.0
2022-10-27 15:20:00,204.27,204.75,204.22,204.75,70613.0,199.9842,200.4541,199.9353,200.4541,70613.0
2022-10-27 15:30:00,204.72,205.1,204.58,204.67,115980.0,200.4248,200.7968,200.2877,200.3758,115980.0
2022-10-27 15:40:00,204.67,205.01,204.57,204.77,150325.0,200.3758,200.7087,200.2779,200.4737,150325.0
2022-10-27 15:50:00,204.78,204.9,204.01,204.36,493823.0,200.4835,200.601,199.7297,200.0723,493823.0
2022-10-28 09:30:00,205.0,206.96,203.31,206.92,415393.0,200.6989,202.6178,199.0444,202.5786,415393.0
2022-10-28 09:40:00,206.93,207.75,206.9,207.5,230646.0,202.5884,203.3912,202.559,203.1465,230646.0
2022-10-28 09:50:00,207.49,207.79,207.04,207.56,131395.0,203.1367,203.4304,202.6961,203.2052,131395.0
2022-10-28 10:00:00,207.56,207.82,206.34,206.54,168091.0,203.2052,203.4597,202.0108,202.2066,168091.0
2022-10-28 10:10:00,206.6,207.02,206.13,206.82,93482.0,202.2653,202.6765,201.8052,202.4807,93482.0
2022-10-28 10:20:00,206.84,207.84,206.43,207.82,132649.0,202.5003,203.4793,202.0989,203.4597,132649.0
2022-10-28 10:30:00,207.84,208.79,207.84,208.31,231499.0,203.4793,204.4094,203.4793,203.9395,231499.0
2022-10-28 10:40:00,208.28,208.84,208.17,208.68,109067.0,203.9101,204.4583,203.8024,204.3017,109067.0
2022-10-28 10:50:00,208.73,209.03,208.67,208.96,124970.0,204.3506,204.6444,204.2919,204.5758,124970.0
2022-10-28 11:00:00,208.97,209.06,208.42,209.01,94790.0,204.5856,204.6737,204.0471,204.6248,94790.0
2022-10-28 11:10:00,209.03,209.36,208.95,209.0,76324.0,204.6444,204.9674,204.566,204.615,76324.0
2022-10-28 11:20:00,209.01,209.01,208.63,208.96,63475.0,204.6248,204.6248,204.2527,204.5758,63475.0
2022-10-28 11:30:00,208.96,209.09,208.73,208.95,78404.0,204.5758,204.7031,204.3506,204.566,78404.0
2022-10-28 11:40:00,208.96,209.47,208.95,209.16,97022.0,204.5758,205.0751,204.566,204.7716,97022.0
2022-10-28 11:50:00,209.16,209.18,208.69,208.91,77141.0,204.7716,204.7912,204.3115,204.5269,77141.0
2022-10-28 12:00:00,208.89,209.13,208.76,208.97,74940.0,204.5073,204.7423,204.38,204.5856,74940.0
2022-10-28 12:10:00,208.98,209.59,208.98,209.48,74192.0,204.5954,205.1926,204.5954,205.0849,74192.0
2022-10-28 12:20:00,209.5,209.63,209.39,209.45,82771.0,205.1045,205.2318,204.9968,205.0555,82771.0
2022-10-28 12:30:00,209.46,209.76,209.44,209.53,68139.0,205.0653,205.359,205.0457,205.1339,68139.0
2022-10-28 12:40:00,209.49,209.67,209.34,209.64,64087.0,205.0947,205.2709,204.9478,205.2416,64087.0
2022-10-28 12:50:00,209.63,209.93,209.59,209.92,66202.0,205.2318,205.5255,205.1926,205.5157,66202.0
2022-10-28 13:00:00,209.92,210.37,209.81,210.29,147900.0,205.5157,205.9562,205.408,205.8779,147900.0
2022-10-28 13:10:00,210.3,210.7,210.19,210.6,95760.0,205.8877,206.2793,205.78,206.1814,95760.0
2022-10-28 13:20:00,210.59,210.66,210.31,210.4,63196.0,206.1716,206.2402,205.8975,205.9856,63196.0
2022-10-28 13:30:00,210.43,210.87,210.4,210.86,67440.0,206.015,206.4457,205.9856,206.436,67440.0
2022-10-28 13:40:00,210.85,210.92,210.4,210.59,89781.0,206.4262,206.4947,205.9856,206.1716,89781.0
2022-10-28 13:50:00,210.6,210.75,210.18,210.27,79935.0,206.1814,206.3283,205.7702,205.8583,79935.0
2022-10-28 14:00:00,210.27,210.53,210.11,210.28,118096.0,205.8583,206.1129,205.7017,205.8681,118096.0
2022-10-28 14:10:00,210.26,210.71,210.2,210.66,77299.0,205.8485,206.2891,205.7898,206.2402,77299.0
2022-10-28 14:20:00,210.67,210.76,210.59,210.75,81306.0,206.2499,206.3381,206.1716,206.3283,81306.0
2022-10-28 14:30:00,210.75,211.09,210.69,211.07,102796.0,206.3283,206.6611,206.2695,206.6415,102796.0
2022-10-28 14:40:00,211.06,211.31,211.02,211.16,80759.0,206.6318,206.8765,206.5926,206.7297,80759.0
2022-10-28 14:50:00,211.17,211.25,211.03,211.15,58503.0,206.7395,206.8178,206.6024,206.7199,58503.0
2022-10-28 15:00:00,211.16,211.52,211.05,211.22,97164.0,206.7297,207.0821,206.622,206.7884,97164.0
2022-10-28 15:10:00,211.22,211.35,211.01,211.03,75496.0,206.7884,206.9157,206.5828,206.6024,75496.0
2022-10-28 15:20:00,211.03,211.07,210.82,210.86,85542.0,206.6024,206.6415,206.3968,206.436,85542.0
2022-10-28 15:30:00,210.86,211.03,210.66,210.77,126910.0,206.436,206.6024,206.2402,206.3478,126910.0
2022-10-28 15:40:00,210.76,210.81,210.18,210.2,244269.0,206.3381,206.387,205.7702,205.7898,244269.0
2022-10-28 15:50:00,210.22,210.24,209.37,209.46,880492.0,205.8094,205.829,204.9772,205.0653,880492.0
2022-10-31 09:30:00,208.92,209.62,208.36,209.23,339505.0,204.5367,205.222,203.9884,204.8402,339505.0
2022-10-31 09:40:00,209.23,209.23,207.06,207.15,174680.0,204.8402,204.8402,202.7157,202.8038,174680.0
2022-10-31 09:50:00,207.08,207.47,206.67,206.68,150461.0,202.7353,203.1171,202.3339,202.3437,150461.0
2022-10-31 10:00:00,206.64,207.03,206.51,206.81,126451.0,202.3045,202.6863,202.1772,202.4709,126451.0
2022-10-31 10:10:00,206.73,207.66,206.29,207.33,131855.0,202.3926,203.3031,201.9618,202.98,131855.0
2022-10-31 10:20:00,207.31,207.45,206.85,207.11,75326.0,202.9604,203.0975,202.5101,202.7646,75326.0
2022-10-31 10:30:00,207.08,207.57,206.76,207.0,118360.0,202.7353,203.215,202.422,202.6569,118360.0
2022-10-31 10:40:00,207.0,207.02,206.2,206.53,116023.0,202.6569,202.6765,201.8737,202.1968,116023.0
2022-10-31 10:50:00,206.51,207.23,206.51,207.03,138952.0,202.1772,202.8821,202.1772,202.6863,138952.0
2022-10-31 11:00:00,207.02,208.0,206.99,207.49,121625.0,202.6765,203.636,202.6472,203.1367,121625.0
2022-10-31 11:10:00,207.48,208.07,207.43,207.97,172282.0,203.1269,203.7045,203.0779,203.6066,172282.0
2022-10-31 11:20:00,207.98,208.21,207.86,207.9,166889.0,203.6164,203.8416,203.4989,203.5381,166889.0
2022-10-31 11:30:00,207.92,208.11,207.71,207.78,71680.0,203.5576,203.7437,203.352,203.4206,71680.0
2022-10-31 11:40:00,207.78,208.06,207.76,207.99,66762.0,203.4206,203.6947,203.401,203.6262,66762.0
2022-10-31 11:50:00,207.99,208.25,207.37,207.77,113450.0,203.6262,203.8807,203.0192,203.4108,113450.0
2022-10-31 12:00:00,207.79,207.82,207.0,207.04,83829.0,203.4304,203.4597,202.6569,202.6961,83829.0
2022-10-31 12:10:00,207.05,208.18,207.05,208.17,100811.0,202.7059,203.8122,202.7059,203.8024,100811.0
2022-10-31 12:20:00,208.18,208.28,207.61,207.61,83396.0,203.8122,203.9101,203.2541,203.2541,83396.0
2022-10-31 12:30:00,207.62,207.78,207.17,207.32,63485.0,203.2639,203.4206,202.8234,202.9702,63485.0
2022-10-31 12:40:00,207.33,207.45,207.16,207.4,59348.0,202.98,203.0975,202.8136,203.0485,59348.0
2022-10-31 12:50:00,207.38,207.8,207.33,207.55,79425.0,203.029,203.4402,202.98,203.1954,79425.0
2022-10-31 13:00:00,207.57,207.63,206.92,207.31,62293.0,203.215,203.2737,202.5786,202.9604,62293.0
2022-10-31 13:10:00,207.28,207.42,207.1,207.37,78209.0,202.9311,203.0681,202.7548,203.0192,78209.0
2022-10-31 13:20:00,207.34,207.34,206.83,206.97,44312.0,202.9898,202.9898,202.4905,202.6276,44312.0
2022-10-31 13:30:00,206.95,207.35,206.9,207.17,52490.0,202.608,202.9996,202.559,202.8234,52490.0
2022-10-31 13:40:00,207.15,207.22,206.77,206.82,54768.0,202.8038,202.8723,202.4318,202.4807,54768.0
2022-10-31 13:50:00,206.83,207.02,206.52,206.84,53741.0,202.4905,202.6765,202.187,202.5003,53741.0
2022-10-31 14:00:00,206.84,206.9,206.53,206.57,75240.0,202.5003,202.559,202.1968,202.236,75240.0
2022-10-31 14:10:00,206.57,206.89,206.45,206.79,85607.0,202.236,202.5492,202.1185,202.4513,85607.0
2022-10-31 14:20:00,206.78,206.81,206.42,206.5,82799.0,202.4416,202.4709,202.0891,202.1674,82799.0
2022-10-31 14:30:00,206.52,207.0,206.46,206.84,77975.0,202.187,202.6569,202.1283,202.5003,77975.0
2022-10-31 14:40:00,206.84,207.16,206.77,207.14,86283.0,202.5003,202.8136,202.4318,202.794,86283.0
2022-10-31 14:50:00,207.11,207.53,207.03,207.21,121083.0,202.7646,203.1758,202.6863,202.8625,121083.0
2022-10-31 15:00:00,207.23,207.23,206.48,206.56,123117.0,202.8821,202.8821,202.1479,202.2262,123117.0
2022-10-31 15:10:00,206.55,206.87,206.54,206.85,123632.0,202.2164,202.5297,202.2066,202.5101,123632.0
2022-10-31 15:20:00,206.82,207.29,206.76,207.22,92759.0,202.4807,202.9409,202.422,202.8723,92759.0
2022-10-31 15:30:00,207.22,207.63,207.12,207.49,107547.0,202.8723,203.2737,202.7744,203.1367,107547.0
2022-10-31 15:40:00,207.51,207.68,207.39,207.45,192013.0,203.1562,203.3227,203.0388,203.0975,192013.0
2022-10-31 15:50:00,207.44,207.45,206.88,207.19,600058.0,203.0877,203.0975,202.5395,202.843,600058.0
2022-11-01 09:30:00,208.91,209.41,208.33,208.88,256564.0,204.5269,205.0164,203.959,204.4975,256564.0
2022-11-01 09:40:00,209.0,209.97,208.87,209.3,147577.0,204.615,205.5646,204.4877,204.9087,147577.0
2022-11-01 09:50:00,209.31,209.53,208.51,208.89,97324.0,204.9185,205.1339,204.1353,204.5073,97324.0
2022-11-01 10:00:00,208.97,209.04,207.54,207.72,80092.0,204.5856,204.6541,203.1856,203.3618,80092.0
2022-11-01 10:10:00,207.63,207.82,207.3,207.34,81489.0,203.2737,203.4597,202.9506,202.9898,81489.0
2022-11-01 10:20:00,207.28,207.89,207.18,207.84,88550.0,202.9311,203.5283,202.8332,203.4793,88550.0
2022-11-01 10:30:00,207.85,208.0,207.42,207.48,87371.0,203.4891,203.636,203.0681,203.1269,87371.0
2022-11-01 10:40:00,207.47,207.48,206.89,206.97,69464.0,203.1171,203.1269,202.5492,202.6276,69464.0
2022-11-01 10:50:00,206.97,207.23,206.54,206.74,71712.0,202.6276,202.8821,202.2066,202.4024,71712.0
2022-11-01 11:00:00,206.77,206.86,206.39,206.79,109436.0,202.4318,202.5199,202.0597,202.4513,109436.0
2022-11-01 11:10:00,206.79,206.88,205.98,206.04,130067.0,202.4513,202.5395,201.6583,201.7171,130067.0
2022-11-01 11:20:00,206.04,206.52,205.97,206.45,85020.0,201.7171,202.187,201.6486,202.1185,85020.0
2022-11-01 11:30:00,206.4,206.44,205.67,205.91,98064.0,202.0695,202.1087,201.3548,201.5898,98064.0
2022-11-01 11:40:00,205.94,206.19,205.84,206.02,56267.0,201.6192,201.8639,201.5213,201.6975,56267.0
2022-11-01 11:50:00,206.06,206.22,205.75,205.98,79830.0,201.7367,201.8933,201.4332,201.6583,79830.0
2022-11-01 12:00:00,205.97,206.41,205.88,206.16,81206.0,201.6486,202.0793,201.5604,201.8346,81206.0
2022-11-01 12:10:00,206.18,206.31,205.58,205.64,54624.0,201.8541,201.9814,201.2667,201.3255,54624.0
2022-11-01 12:20:00,205.69,206.06,205.57,205.88,60018.0,201.3744,201.7367,201.2569,201.5604,60018.0
2022-11-01 12:30:00,205.88,206.01,205.33,205.69,58234.0,201.5604,201.6877,201.022,201.3744,58234.0
2022-11-01 12:40:00,205.67,205.97,205.55,205.83,46101.0,201.3548,201.6486,201.2374,201.5115,46101.0
2022-11-01 12:50:00,205.81,206.1,205.68,205.96,46909.0,201.4919,201.7758,201.3646,201.6388,46909.0
2022-11-01 13:00:00,205.94,206.08,205.79,206.07,68301.0,201.6192,201.7562,201.4723,201.7465,68301.0
2022-11-01 13:10:00,206.08,206.35,205.98,206.21,86475.0,201.7562,202.0206,201.6583,201.8835,86475.0
2022-11-01 13:20:00,206.22,206.5,206.16,206.23,68655.0,201.8933,202.1674,201.8346,201.9031,68655.0
2022-11-01 13:30:00,206.21,206.21,205.73,205.76,39558.0,201.8835,201.8835,201.4136,201.443,39558.0
2022-11-01 13:40:00,205.74,206.37,205.74,206.19,53391.0,201.4234,202.0402,201.4234,201.8639,53391.0
2022-11-01 13:50:00,206.21,206.29,206.04,206.08,79807.0,201.8835,201.9618,201.7171,201.7562,79807.0
2022-11-01 14:00:00,206.08,206.47,206.0,206.46,81766.0,201.7562,202.1381,201.6779,202.1283,81766.0
2022-11-01 14:10:00,206.46,206.87,206.44,206.75,101443.0,202.1283,202.5297,202.1087,202.4122,101443.0
2022-11-01 14:20:00,206.76,207.21,206.69,207.21,116277.0,202.422,202.8625,202.3534,202.8625,116277.0
2022-11-01 14:30:00,207.19,207.31,206.72,206.82,51314.0,202.843,202.9604,202.3828,202.4807,51314.0
2022-11-01 14:40:00,206.85,207.01,206.66,206.94,79166.0,202.5101,202.6667,202.3241,202.5982,79166.0
2022-11-01 14:50:00,206.93,207.53,206.82,207.4,101008.0,202.5884,203.1758,202.4807,203.0485,101008.0
2022-11-01 15:00:00,207.4,207.79,207.31,207.67,104670.0,203.0485,203.4304,202.9604,203.3129,104670.0
2022-11-01 15:10:00,207.67,207.67,207.27,207.5,65749.0,203.3129,203.3129,202.9213,203.1465,65749.0
2022-11-01 15:20:00,207.51,207.71,207.31,207.4,59249.0,203.1562,203.352,202.9604,203.0485,59249.0
2022-11-01 15:30:00,207.39,207.66,207.3,207.36,67059.0,203.0388,203.3031,202.9506,203.0094,67059.0
2022-11-01 15:40:00,207.36,207.61,207.29,207.58,83180.0,203.0094,203.2541,202.9409,203.2248,83180.0
2022-11-01 15:50:00,207.59,207.64,206.86,206.93,340924.0,203.2346,203.2835,202.5199,202.5884,340924.0
2022-11-02 09:30:00,205.76,206.67,205.64,205.89,161768.0,201.443,202.3339,201.3255,201.5702,161768.0
2022-11-02 09:40:00,206.0,206.39,205.34,205.34,79391.0,201.6779,202.0597,201.0318,201.0318,79391.0
2022-11-02 09:50:00,205.32,205.36,204.69,205.25,117943.0,201.0122,201.0514,200.3954,200.9437,117943.0
2022-11-02 10:00:00,205.19,205.51,205.03,205.24,70999.0,200.8849,201.1982,200.7283,200.9339,70999.0
2022-11-02 10:10:00,205.31,205.35,204.62,204.84,58396.0,201.0024,201.0416,200.3269,200.5423,58396.0
2022-11-02 10:20:00,204.81,204.97,204.45,204.88,61003.0,200.5129,200.6695,200.1604,200.5814,61003.0
2022-11-02 10:30:00,204.82,204.92,204.48,204.75,53761.0,200.5227,200.6206,200.1898,200.4541,53761.0
2022-11-02 10:40:00,204.81,204.97,204.58,204.6,71368.0,200.5129,200.6695,200.2877,200.3073,71368.0
2022-11-02 10:50:00,204.6,204.75,204.22,204.37,61665.0,200.3073,200.4541,199.9353,200.0821,61665.0
2022-11-02 11:00:00,204.37,204.54,203.96,204.15,76101.0,200.0821,200.2486,199.6807,199.8667,76101.0
2022-11-02 11:10:00,204.14,204.19,203.72,203.83,65552.0,199.8569,199.9059,199.4458,199.5535,65552.0
2022-11-02 11:20:00,203.86,204.32,203.83,204.31,55016.0,199.5828,200.0332,199.5535,200.0234,55016.0
2022-11-02 11:30:00,204.31,204.36,204.03,204.03,44552.0,200.0234,200.0723,199.7493,199.7493,44552.0
2022-11-02 11:40:00,204.02,204.41,204.01,204.37,70633.0,199.7395,200.1213,199.7297,200.0821,70633.0
2022-11-02 11:50:00,204.37,204.46,203.95,204.02,61919.0,200.0821,200.1702,199.6709,199.7395,61919.0
2022-11-02 12:00:00,204.02,204.31,203.78,204.05,50952.0,199.7395,200.0234,199.5045,199.7688,50952.0
2022-11-02 12:10:00,204.0,204.08,203.62,203.72,70999.0,199.7199,199.7982,199.3479,199.4458,70999.0
2022-11-02 12:20:00,203.72,203.8,203.46,203.56,67384.0,199.4458,199.5241,199.1912,199.2891,67384.0
2022-11-02 12:30:00,203.57,203.71,203.19,203.32,38453.0,199.2989,199.436,198.9269,199.0542,38453.0
2022-11-02 12:40:00,203.33,203.87,203.31,203.75,47246.0,199.0639,199.5926,199.0444,199.4751,47246.0
2022-11-02 12:50:00,203.74,204.48,203.69,204.39,39259.0,199.4653,200.1898,199.4164,200.1017,39259.0
2022-11-02 13:00:00,204.42,204.64,204.38,204.62,65119.0,200.1311,200.3465,200.0919,200.3269,65119.0
2022-11-02 13:10:00,204.61,204.66,204.45,204.62,39433.0,200.3171,200.366,200.1604,200.3269,39433.0
2022-11-02 13:20:00,204.6,204.69,204.25,204.26,34867.0,200.3073,200.3954,199.9646,199.9744,34867.0
2022-11-02 13:30:00,204.27,204.85,204.09,204.77,47420.0,199.9842,200.5521,199.808,200.4737,47420.0
2022-11-02 13:40:00,204.78,205.31,204.78,205.11,62846.0,200.4835,201.0024,200.4835,200.8066,62846.0
2022-11-02 13:50:00,205.13,205.32,204.89,205.0,57568.0,200.8262,201.0122,200.5912,200.6989,57568.0
2022-11-02 14:00:00,205.05,207.0,204.3,206.25,156435.0,200.7479,202.6569,200.0136,201.9227,156435.0
2022-11-02 14:10:00,206.25,206.43,205.22,205.75,163060.0,201.9227,202.0989,200.9143,201.4332,163060.0
2022-11-02 14:20:00,205.76,206.65,205.58,206.61,141667.0,201.443,202.3143,201.2667,202.2751,141667.0
2022-11-02 14:30:00,206.63,206.94,203.63,204.5,191619.0,202.2947,202.5982,199.3576,200.2094,191619.0
2022-11-02 14:40:00,204.4,205.99,203.83,204.02,153606.0,200.1115,201.6681,199.5535,199.7395,153606.0
2022-11-02 14:50:00,204.08,204.19,201.6,202.79,159120.0,199.7982,199.9059,197.3702,198.5353,159120.0
2022-11-02 15:00:00,202.67,204.54,202.5,204.4,148997.0,198.4178,200.2486,198.2514,200.1115,148997.0
2022-11-02 15:10:00,204.38,204.38,202.5,202.56,154558.0,200.0919,200.0919,198.2514,198.3101,154558.0
2022-11-02 15:20:00,202.54,202.56,200.98,201.37,152367.0,198.2905,198.3101,196.7632,197.1451,152367.0
2022-11-02 15:30:00,201.33,201.58,200.65,201.39,204140.0,197.1059,197.3507,196.4402,197.1646,204140.0
2022-11-02 15:40:00,201.36,201.75,201.11,201.3,210082.0,197.1353,197.5171,196.8905,197.0765,210082.0
2022-11-02 15:50:00,201.3,201.43,200.58,200.78,517245.0,197.0765,197.2038,196.3716,196.5674,517245.0
2022-11-03 09:30:00,198.28,198.85,196.96,197.09,252533.0,194.1199,194.6779,192.8276,192.9549,252533.0
2022-11-03 09:40:00,197.06,197.37,195.41,196.06,198384.0,192.9255,193.229,191.3101,191.9465,198384.0
2022-11-03 09:50:00,196.01,196.28,195.51,195.84,160224.0,191.8975,192.1619,191.408,191.7311,160224.0
2022-11-03 10:00:00,195.94,196.47,195.2,195.73,122450.0,191.829,192.3479,191.1045,191.6234,122450.0
2022-11-03 10:10:00,195.68,196.0,195.1,195.28,157084.0,191.5744,191.8877,191.0066,191.1828,157084.0
2022-11-03 10:20:00,195.28,196.11,195.2,195.99,149387.0,191.1828,191.9954,191.1045,191.8779,149387.0
2022-11-03 10:30:00,196.01,196.03,195.02,195.43,141071.0,191.8975,191.9171,190.9283,191.3297,141071.0
2022-11-03 10:40:00,195.41,196.0,195.07,195.95,148949.0,191.3101,191.8877,190.9772,191.8388,148949.0
2022-11-03 10:50:00,195.95,197.12,195.88,197.03,165439.0,191.8388,192.9842,191.7702,192.8961,165439.0
2022-11-03 11:00:00,197.05,197.33,196.65,196.98,110199.0,192.9157,193.1898,192.5241,192.8472,110199.0
2022-11-03 11:10:00,196.95,197.09,196.53,196.59,102408.0,192.8178,192.9549,192.4066,192.4654,102408.0
2022-11-03 11:20:00,196.6,196.71,195.93,195.96,93587.0,192.4751,192.5828,191.8192,191.8486,93587.0
2022-11-03 11:30:00,195.93,196.27,195.3,196.22,111963.0,191.8192,192.1521,191.2024,192.1031,111963.0
2022-11-03 11:40:00,196.22,196.27,195.19,195.28,84935.0,192.1031,192.1521,191.0947,191.1828,84935.0
2022-11-03 11:50:00,195.27,195.59,195.14,195.53,90581.0,191.173,191.4863,191.0458,191.4276,90581.0
2022-11-03 12:00:00,195.53,196.29,195.52,195.68,85585.0,191.4276,192.1716,191.4178,191.5744,85585.0
2022-11-03 12:10:00,195.65,196.41,195.59,196.34,61261.0,191.5451,192.2891,191.4863,192.2206,61261.0
2022-11-03 12:20:00,196.33,196.33,195.67,195.83,92863.0,192.2108,192.2108,191.5647,191.7213,92863.0
2022-11-03 12:30:00,195.83,196.03,195.55,195.86,74550.0,191.7213,191.9171,191.4472,191.7507,74550.0
2022-11-03 12:40:00,195.89,196.55,195.83,196.2,81248.0,191.78,192.4262,191.7213,192.0835,81248.0
2022-11-03 12:50:00,196.21,196.68,196.21,196.45,64274.0,192.0933,192.5535,192.0933,192.3283,64274.0
2022-11-03 13:00:00,196.42,196.49,195.81,195.81,74295.0,192.2989,192.3675,191.7017,191.7017,74295.0
2022-11-03 13:10:00,195.77,195.85,195.49,195.73,70074.0,191.6626,191.7409,191.3884,191.6234,70074.0
2022-11-03 13:20:00,195.7,195.71,195.21,195.38,62520.0,191.594,191.6038,191.1143,191.2807,62520.0
2022-11-03 13:30:00,195.36,195.78,195.35,195.77,57776.0,191.2612,191.6723,191.2514,191.6626,57776.0
2022-11-03 13:40:00,195.77,195.87,195.27,195.35,91297.0,191.6626,191.7605,191.173,191.2514,91297.0
2022-11-03 13:50:00,195.35,195.42,194.93,194.93,81351.0,191.2514,191.3199,190.8402,190.8402,81351.0
2022-11-03 14:00:00,194.92,195.05,194.6,194.93,99056.0,190.8304,190.9577,190.5171,190.8402,99056.0
2022-11-03 14:10:00,194.94,195.12,194.56,195.09,78921.0,190.85,191.0262,190.4779,190.9968,78921.0
2022-11-03 14:20:00,195.1,195.9,195.09,195.88,87203.0,191.0066,191.7898,190.9968,191.7702,87203.0
2022-11-03 14:30:00,195.9,196.17,195.6,195.69,75314.0,191.7898,192.0542,191.4961,191.5842,75314.0
2022-11-03 14:40:00,195.73,196.05,195.56,196.05,56448.0,191.6234,191.9367,191.457,191.9367,56448.0
2022-11-03 14:50:00,196.06,196.22,195.87,196.2,69502.0,191.9465,192.1031,191.7605,192.0835,69502.0
2022-11-03 15:00:00,196.16,196.41,195.86,195.9,75866.0,192.0444,192.2891,191.7507,191.7898,75866.0
2022-11-03 15:10:00,195.86,196.06,195.61,195.65,71212.0,191.7507,191.9465,191.5059,191.5451,71212.0
2022-11-03 15:20:00,195.66,196.08,195.66,195.99,87227.0,191.5549,191.9661,191.5549,191.8779,87227.0
2022-11-03 15:30:00,195.98,195.98,195.09,195.15,192566.0,191.8682,191.8682,190.9968,191.0556,192566.0
2022-11-03 15:40:00,195.16,195.2,194.41,194.53,167138.0,191.0654,191.1045,190.3311,190.4486,167138.0
2022-11-03 15:50:00,194.56,194.8,194.18,194.67,489026.0,190.4779,190.7129,190.1059,190.5856,489026.0
2022-11-04 09:30:00,197.0,197.92,196.6,197.3,268887.0,192.8668,193.7674,192.4751,193.1605,268887.0
2022-11-04 09:40:00,197.3,197.8,196.44,196.62,194504.0,193.1605,193.65,192.3185,192.4947,194504.0
2022-11-04 09:50:00,196.69,198.25,196.29,198.21,112394.0,192.5633,194.0905,192.1716,194.0514,112394.0
2022-11-04 10:00:00,198.25,199.54,198.08,199.46,153178.0,194.0905,195.3535,193.9241,195.2751,153178.0
2022-11-04 10:10:00,199.55,200.93,199.42,200.61,218110.0,195.3632,196.7143,195.236,196.401,218110.0
2022-11-04 10:20:00,200.65,201.45,200.56,201.05,121942.0,196.4402,197.2234,196.3521,196.8318,121942.0
2022-11-04 10:30:00,201.0,201.13,200.17,200.4,101310.0,196.7828,196.9101,195.9702,196.1954,101310.0
2022-11-04 10:40:00,200.44,201.19,200.26,200.41,101132.0,196.2346,196.9688,196.0584,196.2052,101132.0
2022-11-04 10:50:00,200.38,200.53,199.51,199.73,100620.0,196.1758,196.3227,195.3241,195.5395,100620.0
2022-11-04 11:00:00,199.73,200.32,198.94,199.0,199807.0,195.5395,196.1171,194.766,194.8248,199807.0
2022-11-04 11:10:00,198.95,199.21,198.53,198.61,110036.0,194.7758,195.0304,194.3647,194.443,110036.0
2022-11-04 11:20:00,198.67,199.27,198.14,198.19,64688.0,194.5017,195.0891,193.9828,194.0318,64688.0
2022-11-04 11:30:00,198.15,198.48,197.74,198.08,62343.0,193.9926,194.3157,193.5912,193.9241,62343.0
2022-11-04 11:40:00,198.04,198.1,197.32,197.34,55130.0,193.8849,193.9437,193.18,193.1996,55130.0
2022-11-04 11:50:00,197.3,197.33,196.44,196.5,93591.0,193.1605,193.1898,192.3185,192.3772,93591.0
2022-11-04 12:00:00,196.48,197.07,196.2,197.07,97010.0,192.3577,192.9353,192.0835,192.9353,97010.0
2022-11-04 12:10:00,197.06,197.86,196.66,197.68,58501.0,192.9255,193.7087,192.5339,193.5325,58501.0
2022-11-04 12:20:00,197.69,197.92,197.11,197.76,78004.0,193.5423,193.7674,192.9744,193.6108,78004.0
2022-11-04 12:30:00,197.76,197.93,197.0,197.0,54600.0,193.6108,193.7772,192.8668,192.8668,54600.0
2022-11-04 12:40:00,197.0,197.19,196.75,196.81,66399.0,192.8668,193.0528,192.622,192.6807,66399.0
2022-11-04 12:50:00,196.78,197.01,196.5,196.77,54104.0,192.6514,192.8765,192.3772,192.6416,54104.0
2022-11-04 13:00:00,196.75,197.18,196.44,196.46,64576.0,192.622,193.043,192.3185,192.3381,64576.0
2022-11-04 13:10:00,196.46,197.41,196.46,197.07,54248.0,192.3381,193.2681,192.3381,192.9353,54248.0
2022-11-04 13:20:00,197.07,197.26,196.8,196.82,47022.0,192.9353,193.1213,192.6709,192.6905,47022.0
2022-11-04 13:30:00,196.84,197.11,196.5,196.76,118274.0,192.7101,192.9744,192.3772,192.6318,118274.0
2022-11-04 13:40:00,196.75,196.86,196.23,196.47,67473.0,192.622,192.7297,192.1129,192.3479,67473.0
2022-11-04 13:50:00,196.49,196.52,195.95,196.02,88372.0,192.3675,192.3968,191.8388,191.9073,88372.0
2022-11-04 14:00:00,196.01,196.4,195.36,195.42,126141.0,191.8975,192.2793,191.2612,191.3199,126141.0
2022-11-04 14:10:00,195.44,196.09,195.34,196.09,119814.0,191.3395,191.9758,191.2416,191.9758,119814.0
2022-11-04 14:20:00,196.1,196.42,195.86,196.3,161283.0,191.9856,192.2989,191.7507,192.1814,161283.0
2022-11-04 14:30:00,196.32,196.4,195.96,196.14,118130.0,192.201,192.2793,191.8486,192.0248,118130.0
2022-11-04 14:40:00,196.15,196.74,196.02,196.58,87909.0,192.0346,192.6122,191.9073,192.4556,87909.0
2022-11-04 14:50:00,196.59,196.83,196.46,196.64,126878.0,192.4654,192.7003,192.3381,192.5143,126878.0
2022-11-04 15:00:00,196.65,197.02,196.51,196.98,96696.0,192.5241,192.8863,192.387,192.8472,96696.0
2022-11-04 15:10:00,196.99,197.13,196.77,196.84,137347.0,192.857,192.994,192.6416,192.7101,137347.0
2022-11-04 15:20:00,196.82,197.03,196.49,196.75,138647.0,192.6905,192.8961,192.3675,192.622,138647.0
2022-11-04 15:30:00,196.78,197.08,196.55,197.01,160935.0,192.6514,192.9451,192.4262,192.8765,160935.0
2022-11-04 15:40:00,197.01,197.62,196.76,197.24,146580.0,192.8765,193.4737,192.6318,193.1017,146580.0
2022-11-04 15:50:00,197.26,197.34,196.72,197.16,609583.0,193.1213,193.1996,192.5926,193.0234,609583.0
2022-11-07 09:30:00,198.32,199.56,198.1,199.02,227793.0,194.1591,195.373,193.9437,194.8444,227793.0
2022-11-07 09:40:00,199.03,199.58,198.25,198.3,158390.0,194.8542,195.3926,194.0905,194.1395,158390.0
2022-11-07 09:50:00,198.29,198.48,197.83,198.08,106818.0,194.1297,194.3157,193.6793,193.9241,106818.0
2022-11-07 10:00:00,198.09,198.44,197.8,197.99,213332.0,193.9339,194.2765,193.65,193.836,213332.0
2022-11-07 10:10:00,197.99,198.39,197.8,198.08,98294.0,193.836,194.2276,193.65,193.9241,98294.0
2022-11-07 10:20:00,198.1,198.14,197.76,198.07,93234.0,193.9437,193.9828,193.6108,193.9143,93234.0
2022-11-07 10:30:00,198.1,198.47,197.85,197.99,89381.0,193.9437,194.3059,193.6989,193.836,89381.0
2022-11-07 10:40:00,197.99,198.92,197.9,198.54,127872.0,193.836,194.7465,193.7479,194.3744,127872.0
2022-11-07 10:50:00,198.53,199.39,198.47,199.39,79974.0,194.3647,195.2066,194.3059,195.2066,79974.0
2022-11-07 11:00:00,199.41,199.5,199.11,199.22,87079.0,195.2262,195.3143,194.9325,195.0402,87079.0
2022-11-07 11:10:00,199.22,199.73,199.11,199.5,72312.0,195.0402,195.5395,194.9325,195.3143,72312.0
2022-11-07 11:20:00,199.49,199.91,199.4,199.7,85412.0,195.3045,195.7157,195.2164,195.5101,85412.0
2022-11-07 11:30:00,199.68,199.73,198.93,198.97,78608.0,195.4905,195.5395,194.7563,194.7954,78608.0
2022-11-07 11:40:00,198.96,199.02,198.06,198.16,59414.0,194.7856,194.8444,193.9045,194.0024,59414.0
2022-11-07 11:50:00,198.14,198.16,197.43,197.52,68690.0,193.9828,194.0024,193.2877,193.3758,68690.0
2022-11-07 12:00:00,197.53,197.61,197.22,197.35,99282.0,193.3856,193.464,193.0821,193.2094,99282.0
2022-11-07 12:10:00,197.34,197.68,197.17,197.4,70268.0,193.1996,193.5325,193.0332,193.2584,70268.0
2022-11-07 12:20:00,197.4,197.62,197.2,197.49,74806.0,193.2584,193.4737,193.0626,193.3465,74806.0
2022-11-07 12:30:00,197.51,197.92,197.42,197.92,160638.0,193.3661,193.7674,193.2779,193.7674,160638.0
2022-11-07 12:40:00,197.92,198.14,197.79,197.99,83845.0,193.7674,193.9828,193.6402,193.836,83845.0
2022-11-07 12:50:00,198.02,198.02,197.75,198.01,59698.0,193.8654,193.8654,193.601,193.8556,59698.0
2022-11-07 13:00:00,198.06,198.71,198.06,198.65,169085.0,193.9045,194.5409,193.9045,194.4821,169085.0
2022-11-07 13:10:00,198.65,199.02,198.59,198.94,129471.0,194.4821,194.8444,194.4234,194.766,129471.0
2022-11-07 13:20:00,198.94,199.06,198.74,198.9,62747.0,194.766,194.8835,194.5702,194.7269,62747.0
2022-11-07 13:30:00,198.95,199.13,198.77,199.05,86436.0,194.7758,194.9521,194.5996,194.8737,86436.0
2022-11-07 13:40:00,199.06,199.28,198.78,199.24,71694.0,194.8835,195.0989,194.6094,195.0598,71694.0
2022-11-07 13:50:00,199.24,199.54,199.16,199.5,77082.0,195.0598,195.3535,194.9814,195.3143,77082.0
2022-11-07 14:00:00,199.53,199.97,199.53,199.96,129882.0,195.3437,195.7744,195.3437,195.7646,129882.0
2022-11-07 14:10:00,199.96,200.44,199.91,200.29,144874.0,195.7646,196.2346,195.7157,196.0877,144874.0
2022-11-07 14:20:00,200.29,200.36,200.05,200.12,115012.0,196.0877,196.1563,195.8528,195.9213,115012.0
2022-11-07 14:30:00,200.12,200.33,200.05,200.17,168448.0,195.9213,196.1269,195.8528,195.9702,168448.0
2022-11-07 14:40:00,200.18,200.18,199.95,200.02,70258.0,195.98,195.98,195.7549,195.8234,70258.0
2022-11-07 14:50:00,200.06,200.11,199.78,199.84,93025.0,195.8625,195.9115,195.5884,195.6472,93025.0
2022-11-07 15:00:00,199.86,200.02,199.83,199.99,115251.0,195.6667,195.8234,195.6374,195.794,115251.0
2022-11-07 15:10:00,199.99,200.08,199.92,199.99,105769.0,195.794,195.8821,195.7255,195.794,105769.0
2022-11-07 15:20:00,199.99,199.99,199.64,199.79,147332.0,195.794,195.794,195.4514,195.5982,147332.0
2022-11-07 15:30:00,199.8,200.09,199.76,199.83,251885.0,195.608,195.8919,195.5688,195.6374,251885.0
2022-11-07 15:40:00,199.83,200.05,199.75,200.01,155184.0,195.6374,195.8528,195.5591,195.8136,155184.0
2022-11-07 15:50:00,200.03,200.32,199.7,200.17,440785.0,195.8332,196.1171,195.5101,195.9702,440785.0
2022-11-08 09:30:00,201.6,201.66,199.77,200.51,237576.0,197.3702,197.429,195.5786,196.3031,237576.0
2022-11-08 09:40:00,200.55,201.29,200.38,201.13,138314.0,196.3423,197.0667,196.1758,196.9101,138314.0
2022-11-08 09:50:00,201.08,201.51,200.55,201.15,113470.0,196.8611,197.2821,196.3423,196.9297,113470.0
2022-11-08 10:00:00,201.03,201.26,200.68,201.17,137872.0,196.8122,197.0374,196.4695,196.9493,137872.0
2022-11-08 10:10:00,201.13,202.02,201.0,201.92,93196.0,196.9101,197.7814,196.7828,197.6835,93196.0
2022-11-08 10:20:00,201.91,202.06,201.54,201.73,62848.0,197.6737,197.8206,197.3115,197.4975,62848.0
2022-11-08 10:30:00,201.78,202.17,201.65,202.17,80069.0,197.5465,197.9283,197.4192,197.9283,80069.0
2022-11-08 10:40:00,202.16,202.68,202.15,202.6,103574.0,197.9185,198.4276,197.9087,198.3493,103574.0
2022-11-08 10:50:00,202.61,202.73,202.19,202.34,83882.0,198.359,198.4765,197.9479,198.0947,83882.0
2022-11-08 11:00:00,202.36,202.39,201.67,202.13,79839.0,198.1143,198.1437,197.4388,197.8891,79839.0
2022-11-08 11:10:00,202.13,203.09,202.12,202.93,109677.0,197.8891,198.829,197.8793,198.6723,109677.0
2022-11-08 11:20:00,202.95,203.45,202.95,203.42,136156.0,198.6919,199.1814,198.6919,199.1521,136156.0
2022-11-08 11:30:00,203.4,203.99,203.4,203.94,80700.0,199.1325,199.7101,199.1325,199.6611,80700.0
2022-11-08 11:40:00,203.94,204.12,203.78,203.86,137658.0,199.6611,199.8374,199.5045,199.5828,137658.0
2022-11-08 11:50:00,203.84,203.86,203.4,203.82,63703.0,199.5632,199.5828,199.1325,199.5437,63703.0
2022-11-08 12:00:00,203.84,203.93,203.58,203.88,49956.0,199.5632,199.6514,199.3087,199.6024,49956.0
2022-11-08 12:10:00,203.87,203.99,203.47,203.55,55082.0,199.5926,199.7101,199.201,199.2793,55082.0
2022-11-08 12:20:00,203.56,203.79,203.42,203.59,54332.0,199.2891,199.5143,199.1521,199.3185,54332.0
2022-11-08 12:30:00,203.6,203.68,203.18,203.33,48749.0,199.3283,199.4066,198.9171,199.0639,48749.0
2022-11-08 12:40:00,203.33,203.72,203.26,203.48,94170.0,199.0639,199.4458,198.9954,199.2108,94170.0
2022-11-08 12:50:00,203.47,203.52,203.23,203.37,50110.0,199.201,199.25,198.966,199.1031,50110.0
2022-11-08 13:00:00,203.36,203.57,203.3,203.49,58709.0,199.0933,199.2989,199.0346,199.2206,58709.0
2022-11-08 13:10:00,203.51,203.56,202.99,203.02,37811.0,199.2402,199.2891,198.7311,198.7604,37811.0
2022-11-08 13:20:00,203.01,203.02,201.63,201.67,89499.0,198.7507,198.7604,197.3996,197.4388,89499.0
2022-11-08 13:30:00,201.66,202.22,201.16,201.99,147410.0,197.429,197.9772,196.9395,197.7521,147410.0
2022-11-08 13:40:00,202.0,202.22,201.7,201.71,66166.0,197.7618,197.9772,197.4681,197.4779,66166.0
2022-11-08 13:50:00,201.71,201.92,200.93,201.03,101205.0,197.4779,197.6835,196.7143,196.8122,101205.0
2022-11-08 14:00:00,201.05,201.41,201.04,201.14,57550.0,196.8318,197.1842,196.822,196.9199,57550.0
2022-11-08 14:10:00,201.14,201.49,201.06,201.25,65325.0,196.9199,197.2625,196.8416,197.0276,65325.0
2022-11-08 14:20:00,201.25,201.36,199.96,199.99,91825.0,197.0276,197.1353,195.7646,195.794,91825.0
2022-11-08 14:30:00,200.0,200.82,199.74,200.71,69074.0,195.8038,196.6066,195.5493,196.4989,69074.0
2022-11-08 14:40:00,200.71,201.45,200.7,201.4,94775.0,196.4989,197.2234,196.4891,197.1744,94775.0
2022-11-08 14:50:00,201.39,201.53,201.07,201.08,56831.0,197.1646,197.3017,196.8514,196.8611,56831.0
2022-11-08 15:00:00,201.09,201.66,201.03,201.55,73233.0,196.8709,197.429,196.8122,197.3213,73233.0
2022-11-08 15:10:00,201.55,201.88,201.44,201.84,71542.0,197.3213,197.6444,197.2136,197.6052,71542.0
2022-11-08 15:20:00,201.83,202.26,201.59,202.22,70065.0,197.5954,198.0164,197.3604,197.9772,70065.0
2022-11-08 15:30:00,202.2,202.64,202.16,202.22,97624.0,197.9577,198.3884,197.9185,197.9772,97624.0
2022-11-08 15:40:00,202.27,202.46,201.98,202.35,131404.0,198.0262,198.2122,197.7423,198.1045,131404.0
2022-11-08 15:50:00,202.4,202.55,201.73,201.78,273454.0,198.1535,198.3003,197.4975,197.5465,273454.0
2022-11-09 09:30:00,200.7,201.33,198.36,198.51,276363.0,196.9451,197.5633,194.6488,194.796,276363.0
2022-11-09 09:40:00,198.55,198.82,197.89,198.1,176180.0,194.8353,195.1002,194.1876,194.3937,176180.0
2022-11-09 09:50:00,198.08,198.63,197.63,197.64,163203.0,194.3741,194.9138,193.9325,193.9423,163203.0
2022-11-09 10:00:00,197.65,198.56,197.57,198.37,173581.0,193.9521,194.8451,193.8736,194.6587,173581.0
2022-11-09 10:10:00,198.3,198.73,198.02,198.39,108742.0,194.59,195.0119,194.3152,194.6783,108742.0
2022-11-09 10:20:00,198.39,198.89,197.81,197.85,105963.0,194.6783,195.1689,194.1091,194.1484,105963.0
2022-11-09 10:30:00,197.81,198.03,196.66,196.88,143703.0,194.1091,194.325,192.9806,193.1965,143703.0
2022-11-09 10:40:00,196.91,197.34,196.66,197.17,107275.0,193.226,193.6479,192.9806,193.4811,107275.0
2022-11-09 10:50:00,197.21,197.25,196.28,196.44,148214.0,193.5204,193.5596,192.6078,192.7648,148214.0
2022-11-09 11:00:00,196.45,196.74,196.26,196.44,125507.0,192.7746,193.0591,192.5881,192.7648,125507.0
2022-11-09 11:10:00,196.42,196.64,196.2,196.4,124661.0,192.7451,192.961,192.5293,192.7255,124661.0
2022-11-09 11:20:00,196.36,196.41,195.93,196.01,113895.0,192.6863,192.7353,192.2643,192.3428,113895.0
2022-11-09 11:30:00,196.0,196.01,195.57,195.59,127924.0,192.333,192.3428,191.911,191.9307,127924.0
2022-11-09 11:40:00,195.59,196.16,195.5,195.83,128583.0,191.9307,192.49,191.8423,192.1662,128583.0
2022-11-09 11:50:00,195.77,195.91,195.34,195.4,100153.0,192.1073,192.2447,191.6853,191.7442,100153.0
2022-11-09 12:00:00,195.36,195.56,195.04,195.2,87796.0,191.705,191.9012,191.391,191.548,87796.0
2022-11-09 12:10:00,195.19,195.22,194.89,195.07,78985.0,191.5381,191.5676,191.2438,191.4204,78985.0
2022-11-09 12:20:00,195.07,195.35,194.78,194.82,64128.0,191.4204,191.6952,191.1358,191.1751,64128.0
2022-11-09 12:30:00,194.82,195.31,194.81,194.92,66571.0,191.1751,191.6559,191.1653,191.2732,66571.0
2022-11-09 12:40:00,194.92,195.1,194.86,195.08,95997.0,191.2732,191.4498,191.2143,191.4302,95997.0
2022-11-09 12:50:00,195.06,195.22,194.85,195.21,76147.0,191.4106,191.5676,191.2045,191.5578,76147.0
2022-11-09 13:00:00,195.21,195.36,194.85,195.34,74539.0,191.5578,191.705,191.2045,191.6853,74539.0
2022-11-09 13:10:00,195.34,195.72,195.04,195.46,69898.0,191.6853,192.0582,191.391,191.8031,69898.0
2022-11-09 13:20:00,195.45,195.65,195.18,195.23,57331.0,191.7933,191.9895,191.5283,191.5774,57331.0
2022-11-09 13:30:00,195.23,195.23,194.47,194.51,76859.0,191.5774,191.5774,190.8316,190.8709,76859.0
2022-11-09 13:40:00,194.49,194.59,193.88,193.89,108551.0,190.8512,190.9494,190.2527,190.2625,108551.0
2022-11-09 13:50:00,193.89,194.49,193.85,194.49,86650.0,190.2625,190.8512,190.2232,190.8512,86650.0
2022-11-09 14:00:00,194.47,195.0,194.14,194.89,80269.0,190.8316,191.3517,190.5078,191.2438,80269.0
2022-11-09 14:10:00,194.9,195.0,194.65,194.8,59413.0,191.2536,191.3517,191.0083,191.1554,59413.0
2022-11-09 14:20:00,194.79,194.82,194.46,194.66,54523.0,191.1456,191.1751,190.8218,191.0181,54523.0
2022-11-09 14:30:00,194.63,194.63,194.09,194.24,57747.0,190.9886,190.9886,190.4587,190.6059,57747.0
2022-11-09 14:40:00,194.22,194.43,193.77,193.81,98670.0,190.5863,190.7924,190.1447,190.184,98670.0
2022-11-09 14:50:00,193.79,194.07,193.68,194.04,98005.0,190.1643,190.4391,190.0564,190.4097,98005.0
2022-11-09 15:00:00,194.01,194.73,193.97,194.61,125678.0,190.3802,191.0868,190.341,190.969,125678.0
2022-11-09 15:10:00,194.59,194.97,194.45,194.97,118189.0,190.9494,191.3223,190.812,191.3223,118189.0
2022-11-09 15:20:00,195.0,195.08,194.65,195.0,115188.0,191.3517,191.4302,191.0083,191.3517,115188.0
2022-11-09 15:30:00,195.0,195.0,194.27,194.27,120432.0,191.3517,191.3517,190.6354,190.6354,120432.0
2022-11-09 15:40:00,194.24,194.24,193.32,193.38,205169.0,190.6059,190.6059,189.7031,189.762,205169.0
2022-11-09 15:50:00,193.39,194.0,193.39,193.93,455143.0,189.7718,190.3704,189.7718,190.3017,455143.0
2022-11-10 09:30:00,203.09,203.3,200.37,200.89,419188.0,199.2903,199.4964,196.6212,197.1315,419188.0
2022-11-10 09:40:00,200.88,202.2,200.02,201.92,173502.0,197.1217,198.417,196.2778,198.1422,173502.0
2022-11-10 09:50:00,201.94,202.37,201.17,202.2,156388.0,198.1619,198.5838,197.4063,198.417,156388.0
2022-11-10 10:00:00,202.19,203.31,202.15,202.59,260977.0,198.4072,199.5062,198.3679,198.7997,260977.0
2022-11-10 10:10:00,202.6,203.15,202.3,202.59,134416.0,198.8095,199.3492,198.5151,198.7997,134416.0
2022-11-10 10:20:00,202.63,202.97,202.3,202.66,151473.0,198.839,199.1726,198.5151,198.8684,151473.0
2022-11-10 10:30:00,202.64,202.75,201.83,201.86,133371.0,198.8488,198.9567,198.0539,198.0834,133371.0
2022-11-10 10:40:00,201.83,202.96,201.67,202.94,110487.0,198.0539,199.1628,197.8969,199.1432,110487.0
2022-11-10 10:50:00,202.87,203.2,202.74,203.08,129254.0,199.0745,199.3983,198.9469,199.2805,129254.0
2022-11-10 11:00:00,203.1,203.27,202.73,202.79,91852.0,199.3002,199.467,198.9371,198.996,91852.0
2022-11-10 11:10:00,202.76,203.54,202.58,203.53,90680.0,198.9665,199.7319,198.7899,199.7221,90680.0
2022-11-10 11:20:00,203.53,204.25,203.53,204.21,100113.0,199.7221,200.4286,199.7221,200.3894,100113.0
2022-11-10 11:30:00,204.23,204.43,203.78,203.96,97408.0,200.409,200.6053,199.9674,200.1441,97408.0
2022-11-10 11:40:00,203.99,203.99,203.56,203.84,57958.0,200.1735,200.1735,199.7516,200.0263,57958.0
2022-11-10 11:50:00,203.84,204.11,203.73,204.04,64454.0,200.0263,200.2913,199.9184,200.2226,64454.0
2022-11-10 12:00:00,204.06,204.41,203.75,204.23,77978.0,200.2422,200.5856,199.938,200.409,77978.0
2022-11-10 12:10:00,204.2,204.49,203.96,204.43,83044.0,200.3796,200.6642,200.1441,200.6053,83044.0
2022-11-10 12:20:00,204.4,204.42,203.71,203.89,53453.0,200.5758,200.5955,199.8987,200.0754,53453.0
2022-11-10 12:30:00,203.93,203.98,203.59,203.59,80297.0,200.1146,200.1637,199.781,199.781,80297.0
2022-11-10 12:40:00,203.62,203.86,203.4,203.5,62260.0,199.8104,200.0459,199.5945,199.6927,62260.0
2022-11-10 12:50:00,203.52,203.71,203.39,203.48,56387.0,199.7123,199.8987,199.5847,199.673,56387.0
2022-11-10 13:00:00,203.48,204.12,203.45,204.06,56230.0,199.673,200.3011,199.6436,200.2422,56230.0
2022-11-10 13:10:00,204.06,204.4,203.8,204.15,52943.0,200.2422,200.5758,199.9871,200.3305,52943.0
2022-11-10 13:20:00,204.17,204.18,203.58,203.91,57081.0,200.3501,200.36,199.7712,200.095,57081.0
2022-11-10 13:30:00,203.9,204.11,203.8,203.99,95993.0,200.0852,200.2913,199.9871,200.1735,95993.0
2022-11-10 13:40:00,203.99,205.15,203.96,205.05,117029.0,200.1735,201.3118,200.1441,201.2137,117029.0
2022-11-10 13:50:00,205.05,205.49,204.86,205.22,81995.0,201.2137,201.6454,201.0272,201.3805,81995.0
2022-11-10 14:00:00,205.21,205.61,205.13,205.53,86720.0,201.3707,201.7632,201.2922,201.6847,86720.0
2022-11-10 14:10:00,205.51,205.59,205.07,205.08,60398.0,201.6651,201.7436,201.2333,201.2431,60398.0
2022-11-10 14:20:00,205.09,205.34,204.74,205.18,68166.0,201.2529,201.4982,200.9095,201.3412,68166.0
2022-11-10 14:30:00,205.18,205.19,204.79,204.83,84120.0,201.3412,201.3511,200.9585,200.9978,84120.0
2022-11-10 14:40:00,204.81,205.05,204.74,204.94,92267.0,200.9782,201.2137,200.9095,201.1057,92267.0
2022-11-10 14:50:00,204.91,205.48,204.88,205.43,87003.0,201.0763,201.6356,201.0469,201.5866,87003.0
2022-11-10 15:00:00,205.41,205.67,205.25,205.67,77277.0,201.5669,201.8221,201.4099,201.8221,77277.0
2022-11-10 15:10:00,205.67,205.75,205.5,205.51,205247.0,201.8221,201.9006,201.6553,201.6651,205247.0
2022-11-10 15:20:00,205.52,205.67,205.2,205.39,94449.0,201.6749,201.8221,201.3609,201.5473,94449.0
2022-11-10 15:30:00,205.44,205.75,205.03,205.17,158499.0,201.5964,201.9006,201.194,201.3314,158499.0
2022-11-10 15:40:00,205.17,205.54,204.89,205.2,204664.0,201.3314,201.6945,201.0567,201.3609,204664.0
2022-11-10 15:50:00,205.2,205.76,205.11,205.56,523138.0,201.3609,201.9104,201.2726,201.7141,523138.0
2022-11-11 09:30:00,206.0,206.38,204.79,204.96,330686.0,202.1459,202.5188,200.9585,201.1254,330686.0
2022-11-11 09:40:00,204.89,205.96,204.79,205.87,106411.0,201.0567,202.1066,200.9585,202.0183,106411.0
2022-11-11 09:50:00,205.92,206.43,205.26,205.28,144564.0,202.0674,202.5679,201.4197,201.4394,144564.0
2022-11-11 10:00:00,205.25,205.99,204.83,205.09,121868.0,201.4099,202.1361,200.9978,201.2529,121868.0
2022-11-11 10:10:00,205.06,205.59,204.93,205.24,129119.0,201.2235,201.7436,201.0959,201.4001,129119.0
2022-11-11 10:20:00,205.29,206.15,205.27,205.78,143191.0,201.4492,202.2931,201.4296,201.93,143191.0
2022-11-11 10:30:00,205.8,205.83,204.67,204.95,73640.0,201.9496,201.9791,200.8408,201.1155,73640.0
2022-11-11 10:40:00,204.92,205.18,204.74,205.13,81335.0,201.0861,201.3412,200.9095,201.2922,81335.0
2022-11-11 10:50:00,205.14,205.21,204.57,204.99,76901.0,201.302,201.3707,200.7427,201.1548,76901.0
2022-11-11 11:00:00,204.99,205.41,204.26,204.28,96343.0,201.1548,201.5669,200.4385,200.4581,96343.0
2022-11-11 11:10:00,204.3,204.46,203.84,204.4,108813.0,200.4777,200.6347,200.0263,200.5758,108813.0
2022-11-11 11:20:00,204.4,204.44,203.43,203.45,68228.0,200.5758,200.6151,199.624,199.6436,68228.0
2022-11-11 11:30:00,203.44,203.74,203.18,203.19,63231.0,199.6338,199.9282,199.3787,199.3885,63231.0
2022-11-11 11:40:00,203.19,203.61,203.03,203.34,63321.0,199.3885,199.8006,199.2315,199.5357,63321.0
2022-11-11 11:50:00,203.34,203.82,203.29,203.64,83894.0,199.5357,200.0067,199.4866,199.8301,83894.0
2022-11-11 12:00:00,203.61,203.68,202.96,203.16,73646.0,199.8006,199.8693,199.1628,199.359,73646.0
2022-11-11 12:10:00,203.15,203.7,203.12,203.51,66811.0,199.3492,199.8889,199.3198,199.7025,66811.0
2022-11-11 12:20:00,203.52,203.62,203.02,203.13,90587.0,199.7123,199.8104,199.2217,199.3296,90587.0
2022-11-11 12:30:00,203.14,203.24,202.41,202.46,75542.0,199.3394,199.4375,198.6231,198.6721,75542.0
2022-11-11 12:40:00,202.44,203.11,202.15,203.1,149961.0,198.6525,199.31,198.3679,199.3002,149961.0
2022-11-11 12:50:00,203.1,203.73,203.1,203.55,69972.0,199.3002,199.9184,199.3002,199.7417,69972.0
2022-11-11 13:00:00,203.53,204.13,203.53,204.08,68185.0,199.7221,200.3109,199.7221,200.2618,68185.0
2022-11-11 13:10:00,204.08,204.47,204.08,204.19,68146.0,200.2618,200.6445,200.2618,200.3698,68146.0
2022-11-11 13:20:00,204.16,204.22,203.83,204.01,48419.0,200.3403,200.3992,200.0165,200.1931,48419.0
2022-11-11 13:30:00,203.99,204.34,203.8,203.96,58489.0,200.1735,200.517,199.9871,200.1441,58489.0
2022-11-11 13:40:00,203.98,204.18,203.69,204.03,46358.0,200.1637,200.36,199.8791,200.2128,46358.0
2022-11-11 13:50:00,204.03,204.42,204.01,204.25,61096.0,200.2128,200.5955,200.1931,200.4286,61096.0
2022-11-11 14:00:00,204.27,204.39,203.97,204.19,67599.0,200.4483,200.566,200.1539,200.3698,67599.0
2022-11-11 14:10:00,204.18,204.8,204.16,204.66,100415.0,200.36,200.9684,200.3403,200.831,100415.0
2022-11-11 14:20:00,204.66,205.32,204.66,205.32,127273.0,200.831,201.4786,200.831,201.4786,127273.0
2022-11-11 14:30:00,205.29,205.49,205.2,205.42,130045.0,201.4492,201.6454,201.3609,201.5768,130045.0
2022-11-11 14:40:00,205.43,205.66,205.12,205.12,127142.0,201.5866,201.8123,201.2824,201.2824,127142.0
2022-11-11 14:50:00,205.11,205.22,204.84,205.06,97629.0,201.2726,201.3805,201.0076,201.2235,97629.0
2022-11-11 15:00:00,205.08,205.24,204.86,205.01,126398.0,201.2431,201.4001,201.0272,201.1744,126398.0
2022-11-11 15:10:00,205.0,205.12,204.67,205.09,124583.0,201.1646,201.2824,200.8408,201.2529,124583.0
2022-11-11 15:20:00,205.12,205.26,204.8,205.24,128033.0,201.2824,201.4197,200.9684,201.4001,128033.0
2022-11-11 15:30:00,205.22,205.44,204.86,205.29,139883.0,201.3805,201.5964,201.0272,201.4492,139883.0
2022-11-11 15:40:00,205.25,205.65,205.22,205.62,193295.0,201.4099,201.8024,201.3805,201.773,193295.0
2022-11-11 15:50:00,205.64,205.88,204.85,204.94,461168.0,201.7926,202.0281,201.0174,201.1057,461168.0
2022-11-14 09:30:00,203.5,204.9,203.21,204.87,245406.0,199.6927,201.0665,199.4081,201.037,245406.0
2022-11-14 09:40:00,204.87,205.21,204.59,204.8,193515.0,201.037,201.3707,200.7623,200.9684,193515.0
2022-11-14 09:50:00,204.79,205.42,204.79,205.03,106939.0,200.9585,201.5768,200.9585,201.194,106939.0
2022-11-14 10:00:00,205.06,205.82,205.0,205.71,145840.0,201.2235,201.9693,201.1646,201.8613,145840.0
2022-11-14 10:10:00,205.71,206.83,205.66,206.6,124122.0,201.8613,202.9604,201.8123,202.7347,124122.0
2022-11-14 10:20:00,206.57,206.75,205.75,206.38,84850.0,202.7052,202.8819,201.9006,202.5188,84850.0
2022-11-14 10:30:00,206.39,206.76,206.19,206.66,80858.0,202.5286,202.8917,202.3323,202.7936,80858.0
2022-11-14 10:40:00,206.63,206.9,206.53,206.84,84668.0,202.7641,203.0291,202.666,202.9702,84668.0
2022-11-14 10:50:00,206.82,207.31,206.76,207.11,87441.0,202.9506,203.4314,202.8917,203.2351,87441.0
2022-11-14 11:00:00,207.12,207.18,206.09,206.31,136072.0,203.2449,203.3038,202.2342,202.4501,136072.0
2022-11-14 11:10:00,206.29,206.3,205.47,205.62,63370.0,202.4305,202.4403,201.6258,201.773,63370.0
2022-11-14 11:20:00,205.64,206.07,205.47,205.87,51892.0,201.7926,202.2146,201.6258,202.0183,51892.0
2022-11-14 11:30:00,205.87,206.93,205.74,206.5,106636.0,202.0183,203.0585,201.8908,202.6365,106636.0
2022-11-14 11:40:00,206.52,206.92,206.52,206.82,58124.0,202.6562,203.0487,202.6562,202.9506,58124.0
2022-11-14 11:50:00,206.81,206.89,206.54,206.68,46088.0,202.9407,203.0192,202.6758,202.8132,46088.0
2022-11-14 12:00:00,206.74,207.24,206.72,207.14,103631.0,202.8721,203.3627,202.8524,203.2646,103631.0
2022-11-14 12:10:00,207.14,207.38,206.96,207.06,44712.0,203.2646,203.5001,203.0879,203.1861,44712.0
2022-11-14 12:20:00,207.03,207.67,206.71,207.65,57986.0,203.1566,203.7847,202.8426,203.765,57986.0
2022-11-14 12:30:00,207.65,207.97,207.55,207.97,54868.0,203.765,204.079,203.6669,204.079,54868.0
2022-11-14 12:40:00,207.95,208.01,207.64,207.7,62369.0,204.0594,204.1183,203.7552,203.8141,62369.0
2022-11-14 12:50:00,207.68,207.84,207.49,207.65,51477.0,203.7945,203.9515,203.608,203.765,51477.0
2022-11-14 13:00:00,207.64,207.69,207.45,207.64,46769.0,203.7552,203.8043,203.5688,203.7552,46769.0
2022-11-14 13:10:00,207.67,208.29,207.67,208.29,50303.0,203.7847,204.3931,203.7847,204.3931,50303.0
2022-11-14 13:20:00,208.28,208.66,208.24,208.6,71074.0,204.3832,204.7561,204.344,204.6973,71074.0
2022-11-14 13:30:00,208.61,208.8,208.47,208.77,111205.0,204.7071,204.8935,204.5697,204.8641,111205.0
2022-11-14 13:40:00,208.77,208.96,208.73,208.8,54505.0,204.8641,205.0505,204.8248,204.8935,54505.0
2022-11-14 13:50:00,208.78,209.17,208.78,209.14,40259.0,204.8739,205.2566,204.8739,205.2272,40259.0
2022-11-14 14:00:00,209.15,209.15,208.59,208.68,66529.0,205.237,205.237,204.6874,204.7758,66529.0
2022-11-14 14:10:00,208.66,208.73,208.47,208.69,49988.0,204.7561,204.8248,204.5697,204.7856,49988.0
2022-11-14 14:20:00,208.7,208.71,208.44,208.71,55691.0,204.7954,204.8052,204.5403,204.8052,55691.0
2022-11-14 14:30:00,208.72,208.75,208.19,208.21,46298.0,204.815,204.8445,204.2949,204.3146,46298.0
2022-11-14 14:40:00,208.24,208.33,207.93,207.97,44087.0,204.344,204.4323,204.0398,204.079,44087.0
2022-11-14 14:50:00,208.01,208.45,208.01,208.3,47733.0,204.1183,204.5501,204.1183,204.4029,47733.0
2022-11-14 15:00:00,208.3,208.67,208.29,208.42,71118.0,204.4029,204.7659,204.3931,204.5206,71118.0
2022-11-14 15:10:00,208.4,208.48,207.98,208.16,137766.0,204.501,204.5795,204.0889,204.2655,137766.0
2022-11-14 15:20:00,208.16,208.53,208.1,208.4,106119.0,204.2655,204.6286,204.2066,204.501,106119.0
2022-11-14 15:30:00,208.39,208.45,207.97,208.1,97119.0,204.4912,204.5501,204.079,204.2066,97119.0
2022-11-14 15:40:00,208.12,208.17,207.5,207.62,103580.0,204.2262,204.2753,203.6178,203.7356,103580.0
2022-11-14 15:50:00,207.61,207.7,206.71,206.94,341445.0,203.7258,203.8141,202.8426,203.0683,341445.0
2022-11-15 09:30:00,209.99,212.21,209.35,212.2,415218.0,206.0613,208.2397,205.4332,208.2299,415218.0
2022-11-15 09:40:00,212.27,212.82,211.93,212.4,233672.0,208.2986,208.8383,207.965,208.4262,233672.0
2022-11-15 09:50:00,212.44,213.43,212.14,213.26,182897.0,208.4654,209.4369,208.171,209.2701,182897.0
2022-11-15 10:00:00,213.24,213.73,213.1,213.35,163641.0,209.2504,209.7313,209.1131,209.3584,163641.0
2022-11-15 10:10:00,213.37,213.43,212.69,212.86,211585.0,209.378,209.4369,208.7107,208.8776,211585.0
2022-11-15 10:20:00,212.85,213.73,212.51,213.29,132694.0,208.8677,209.7313,208.5341,209.2995,132694.0
2022-11-15 10:30:00,213.26,213.6,212.83,212.94,92691.0,209.2701,209.6037,208.8481,208.9561,92691.0
2022-11-15 10:40:00,212.92,213.15,212.3,212.38,100677.0,208.9364,209.1621,208.328,208.4065,100677.0
2022-11-15 10:50:00,212.37,212.74,211.86,211.87,66585.0,208.3967,208.7598,207.8963,207.9061,66585.0
2022-11-15 11:00:00,211.83,211.92,210.92,211.48,91273.0,207.8668,207.9551,206.9739,207.5234,91273.0
2022-11-15 11:10:00,211.45,211.99,211.36,211.63,75509.0,207.4939,208.0238,207.4056,207.6706,75509.0
2022-11-15 11:20:00,211.65,211.79,211.29,211.53,88323.0,207.6902,207.8276,207.3369,207.5724,88323.0
2022-11-15 11:30:00,211.56,212.4,211.56,212.39,95127.0,207.6019,208.4262,207.6019,208.4163,95127.0
2022-11-15 11:40:00,212.4,212.65,212.1,212.17,91820.0,208.4262,208.6715,208.1318,208.2005,91820.0
2022-11-15 11:50:00,212.14,212.61,212.13,212.54,85107.0,208.171,208.6322,208.1612,208.5635,85107.0
2022-11-15 12:00:00,212.58,212.61,211.76,212.0,54021.0,208.6028,208.6322,207.7981,208.0336,54021.0
2022-11-15 12:10:00,211.97,212.17,211.5,211.51,66071.0,208.0042,208.2005,207.543,207.5528,66071.0
2022-11-15 12:20:00,211.49,211.61,211.21,211.27,41354.0,207.5332,207.6509,207.2584,207.3173,41354.0
2022-11-15 12:30:00,211.3,211.44,211.03,211.12,47467.0,207.3467,207.4841,207.0818,207.1701,47467.0
2022-11-15 12:40:00,211.16,211.27,210.33,210.73,55912.0,207.2094,207.3173,206.3949,206.7874,55912.0
2022-11-15 12:50:00,210.75,210.77,209.81,209.97,91541.0,206.807,206.8267,205.8846,206.0416,91541.0
2022-11-15 13:00:00,210.01,210.32,209.87,209.91,87156.0,206.0809,206.3851,205.9435,205.9827,87156.0
2022-11-15 13:10:00,209.9,210.12,209.62,209.77,120978.0,205.9729,206.1888,205.6982,205.8454,120978.0
2022-11-15 13:20:00,209.74,209.8,208.54,208.89,85067.0,205.8159,205.8748,204.6384,204.9818,85067.0
2022-11-15 13:30:00,208.89,209.24,208.0,208.2,99957.0,204.9818,205.3253,204.1085,204.3047,99957.0
2022-11-15 13:40:00,208.16,209.42,207.81,208.32,94794.0,204.2655,205.5019,203.922,204.4225,94794.0
2022-11-15 13:50:00,208.45,208.99,208.35,208.63,61378.0,204.5501,205.08,204.4519,204.7267,61378.0
2022-11-15 14:00:00,208.63,208.76,207.51,208.06,82964.0,204.7267,204.8543,203.6277,204.1674,82964.0
2022-11-15 14:10:00,208.07,209.35,208.06,209.23,84766.0,204.1772,205.4332,204.1674,205.3155,84766.0
2022-11-15 14:20:00,209.23,210.0,209.23,209.72,100301.0,205.3155,206.0711,205.3155,205.7963,100301.0
2022-11-15 14:30:00,209.82,209.88,209.4,209.59,71786.0,205.8944,205.9533,205.4823,205.6687,71786.0
2022-11-15 14:40:00,209.69,209.95,209.54,209.64,49120.0,205.7669,206.022,205.6197,205.7178,49120.0
2022-11-15 14:50:00,209.67,210.5,209.53,210.12,110528.0,205.7472,206.5617,205.6099,206.1888,110528.0
2022-11-15 15:00:00,210.09,210.44,209.7,209.79,48900.0,206.1594,206.5028,205.7767,205.865,48900.0
2022-11-15 15:10:00,209.8,210.26,209.66,210.14,61018.0,205.8748,206.3262,205.7374,206.2084,61018.0
2022-11-15 15:20:00,210.09,210.33,209.93,210.06,62899.0,206.1594,206.3949,206.0024,206.1299,62899.0
2022-11-15 15:30:00,210.02,210.3,209.44,210.26,112858.0,206.0907,206.3655,205.5215,206.3262,112858.0
2022-11-15 15:40:00,210.27,210.33,209.88,210.07,116210.0,206.336,206.3949,205.9533,206.1398,116210.0
2022-11-15 15:50:00,210.09,210.24,209.62,210.04,324725.0,206.1594,206.3066,205.6982,206.1103,324725.0
2022-11-16 09:30:00,208.58,209.61,208.48,208.95,213134.0,204.6776,205.6884,204.5795,205.0407,213134.0
2022-11-16 09:40:00,208.93,209.25,208.71,208.87,88437.0,205.0211,205.3351,204.8052,204.9622,88437.0
2022-11-16 09:50:00,208.93,209.62,208.81,209.49,98872.0,205.0211,205.6982,204.9033,205.5706,98872.0
2022-11-16 10:00:00,209.51,209.84,209.0,209.67,68033.0,205.5902,205.9141,205.0898,205.7472,68033.0
2022-11-16 10:10:00,209.66,210.33,209.65,210.08,79597.0,205.7374,206.3949,205.7276,206.1496,79597.0
2022-11-16 10:20:00,210.09,210.34,209.69,209.74,62635.0,206.1594,206.4047,205.7669,205.8159,62635.0
2022-11-16 10:30:00,209.75,210.08,209.35,209.4,62796.0,205.8257,206.1496,205.4332,205.4823,62796.0
2022-11-16 10:40:00,209.4,209.68,208.94,209.03,41733.0,205.4823,205.7571,205.0309,205.1192,41733.0
2022-11-16 10:50:00,208.99,209.11,208.22,208.71,58682.0,205.08,205.1977,204.3244,204.8052,58682.0
2022-11-16 11:00:00,208.7,209.31,208.68,209.25,51105.0,204.7954,205.394,204.7758,205.3351,51105.0
2022-11-16 11:10:00,209.27,209.86,209.11,209.8,51921.0,205.3547,205.9337,205.1977,205.8748,51921.0
2022-11-16 11:20:00,209.81,209.95,209.56,209.86,60008.0,205.8846,206.022,205.6393,205.9337,60008.0
2022-11-16 11:30:00,209.87,210.38,209.85,210.37,78048.0,205.9435,206.444,205.9239,206.4341,78048.0
2022-11-16 11:40:00,210.36,210.5,210.15,210.42,52191.0,206.4243,206.5617,206.2183,206.4832,52191.0
2022-11-16 11:50:00,210.37,210.47,210.04,210.11,25267.0,206.4341,206.5323,206.1103,206.179,25267.0
2022-11-16 12:00:00,210.13,210.23,209.87,210.14,38879.0,206.1986,206.2968,205.9435,206.2084,38879.0
2022-11-16 12:10:00,210.16,210.42,210.13,210.22,35216.0,206.2281,206.4832,206.1986,206.2869,35216.0
2022-11-16 12:20:00,210.25,210.32,209.89,210.0,47942.0,206.3164,206.3851,205.9631,206.0711,47942.0
2022-11-16 12:30:00,210.0,210.1,209.73,209.82,34424.0,206.0711,206.1692,205.8061,205.8944,34424.0
2022-11-16 12:40:00,209.82,210.21,209.72,210.0,36174.0,205.8944,206.2771,205.7963,206.0711,36174.0
2022-11-16 12:50:00,210.02,210.24,209.75,209.81,40722.0,206.0907,206.3066,205.8257,205.8846,40722.0
2022-11-16 13:00:00,209.75,209.86,209.56,209.84,41819.0,205.8257,205.9337,205.6393,205.9141,41819.0
2022-11-16 13:10:00,209.84,210.12,209.79,209.84,34087.0,205.9141,206.1888,205.865,205.9141,34087.0
2022-11-16 13:20:00,209.83,210.1,209.75,209.97,28750.0,205.9042,206.1692,205.8257,206.0416,28750.0
2022-11-16 13:30:00,209.98,210.11,209.59,209.82,51834.0,206.0514,206.179,205.6687,205.8944,51834.0
2022-11-16 13:40:00,209.81,209.92,209.64,209.66,36710.0,205.8846,205.9926,205.7178,205.7374,36710.0
2022-11-16 13:50:00,209.66,209.83,209.64,209.74,42921.0,205.7374,205.9042,205.7178,205.8159,42921.0
2022-11-16 14:00:00,209.69,210.04,209.66,210.02,31022.0,205.7669,206.1103,205.7374,206.0907,31022.0
2022-11-16 14:10:00,210.0,210.07,209.75,209.92,38900.0,206.0711,206.1398,205.8257,205.9926,38900.0
2022-11-16 14:20:00,209.94,210.48,209.89,210.3,33718.0,206.0122,206.5421,205.9631,206.3655,33718.0
2022-11-16 14:30:00,210.29,210.76,209.97,210.69,76828.0,206.3556,206.8168,206.0416,206.7482,76828.0
2022-11-16 14:40:00,210.68,210.8,210.38,210.38,40949.0,206.7383,206.8561,206.444,206.444,40949.0
2022-11-16 14:50:00,210.4,210.89,210.35,210.8,52420.0,206.4636,206.9444,206.4145,206.8561,52420.0
2022-11-16 15:00:00,210.79,210.87,210.13,210.27,61316.0,206.8463,206.9248,206.1986,206.336,61316.0
2022-11-16 15:10:00,210.3,210.41,210.03,210.06,37792.0,206.3655,206.4734,206.1005,206.1299,37792.0
2022-11-16 15:20:00,210.07,210.21,209.93,210.11,49404.0,206.1398,206.2771,206.0024,206.179,49404.0
2022-11-16 15:30:00,210.09,210.32,210.05,210.08,57842.0,206.1594,206.3851,206.1201,206.1496,57842.0
2022-11-16 15:40:00,210.08,210.58,209.94,210.58,82178.0,206.1496,206.6402,206.0122,206.6402,82178.0
2022-11-16 15:50:00,210.68,210.89,210.25,210.34,369377.0,206.7383,206.9444,206.3164,206.4047,369377.0
2022-11-17 09:30:00,207.96,208.65,207.32,208.2,141924.0,204.0692,204.7463,203.4412,204.3047,141924.0
2022-11-17 09:40:00,208.16,208.46,208.02,208.32,74416.0,204.2655,204.5599,204.1281,204.4225,74416.0
2022-11-17 09:50:00,208.28,208.72,208.02,208.21,98853.0,204.3832,204.815,204.1281,204.3146,98853.0
2022-11-17 10:00:00,208.19,208.93,208.09,208.67,112117.0,204.2949,205.0211,204.1968,204.7659,112117.0
2022-11-17 10:10:00,208.66,209.62,208.66,209.62,49852.0,204.7561,205.6982,204.7561,205.6982,49852.0
2022-11-17 10:20:00,209.67,209.75,209.38,209.51,37053.0,205.7472,205.8257,205.4627,205.5902,37053.0
2022-11-17 10:30:00,209.52,209.62,209.25,209.34,43414.0,205.6,205.6982,205.3351,205.4234,43414.0
2022-11-17 10:40:00,209.32,209.49,208.85,208.91,44982.0,205.4038,205.5706,204.9426,205.0015,44982.0
2022-11-17 10:50:00,208.87,208.95,208.46,208.48,45640.0,204.9622,205.0407,204.5599,204.5795,45640.0
2022-11-17 11:00:00,208.46,208.63,208.36,208.44,51945.0,204.5599,204.7267,204.4617,204.5403,51945.0
2022-11-17 11:10:00,208.42,208.47,208.1,208.41,58583.0,204.5206,204.5697,204.2066,204.5108,58583.0
2022-11-17 11:20:00,208.39,208.7,208.21,208.5,47323.0,204.4912,204.7954,204.3146,204.5991,47323.0
2022-11-17 11:30:00,208.52,209.21,208.43,209.15,125771.0,204.6188,205.2958,204.5304,205.237,125771.0
2022-11-17 11:40:00,209.15,209.44,209.12,209.21,32428.0,205.237,205.5215,205.2075,205.2958,32428.0
2022-11-17 11:50:00,209.23,210.06,209.05,209.95,65491.0,205.3155,206.1299,205.1388,206.022,65491.0
2022-11-17 12:00:00,209.98,210.25,209.75,210.11,63514.0,206.0514,206.3164,205.8257,206.179,63514.0
2022-11-17 12:10:00,210.14,210.59,210.13,210.59,46657.0,206.2084,206.65,206.1986,206.65,46657.0
2022-11-17 12:20:00,210.59,210.6,209.82,209.86,70287.0,206.65,206.6598,205.8944,205.9337,70287.0
2022-11-17 12:30:00,209.78,209.98,209.74,209.84,30647.0,205.8552,206.0514,205.8159,205.9141,30647.0
2022-11-17 12:40:00,209.84,210.03,209.75,209.84,44134.0,205.9141,206.1005,205.8257,205.9141,44134.0
2022-11-17 12:50:00,209.84,210.6,209.76,210.56,43443.0,205.9141,206.6598,205.8356,206.6206,43443.0
2022-11-17 13:00:00,210.58,211.0,210.53,210.7,55053.0,206.6402,207.0524,206.5911,206.758,55053.0
2022-11-17 13:10:00,210.68,211.0,210.67,210.85,69573.0,206.7383,207.0524,206.7285,206.9052,69573.0
2022-11-17 13:20:00,210.86,210.86,210.45,210.56,29516.0,206.915,206.915,206.5126,206.6206,29516.0
2022-11-17 13:30:00,210.58,210.76,210.41,210.75,29215.0,206.6402,206.8168,206.4734,206.807,29215.0
2022-11-17 13:40:00,210.73,210.8,210.28,210.34,36223.0,206.7874,206.8561,206.3458,206.4047,36223.0
2022-11-17 13:50:00,210.35,210.37,210.04,210.3,36372.0,206.4145,206.4341,206.1103,206.3655,36372.0
2022-11-17 14:00:00,210.31,210.55,210.12,210.25,43644.0,206.3753,206.6108,206.1888,206.3164,43644.0
2022-11-17 14:10:00,210.25,210.37,210.18,210.23,28944.0,206.3164,206.4341,206.2477,206.2968,28944.0
2022-11-17 14:20:00,210.21,210.25,209.88,210.13,49819.0,206.2771,206.3164,205.9533,206.1986,49819.0
2022-11-17 14:30:00,210.1,210.28,210.05,210.13,43951.0,206.1692,206.3458,206.1201,206.1986,43951.0
2022-11-17 14:40:00,210.1,210.31,209.74,210.27,36356.0,206.1692,206.3753,205.8159,206.336,36356.0
2022-11-17 14:50:00,210.25,210.35,210.03,210.2,28169.0,206.3164,206.4145,206.1005,206.2673,28169.0
2022-11-17 15:00:00,210.21,210.37,210.04,210.09,45541.0,206.2771,206.4341,206.1103,206.1594,45541.0
2022-11-17 15:10:00,210.09,210.16,209.91,210.05,57979.0,206.1594,206.2281,205.9827,206.1201,57979.0
2022-11-17 15:20:00,210.07,210.22,209.95,210.2,68747.0,206.1398,206.2869,206.022,206.2673,68747.0
2022-11-17 15:30:00,210.18,210.53,210.16,210.5,76318.0,206.2477,206.5911,206.2281,206.5617,76318.0
2022-11-17 15:40:00,210.52,210.97,210.5,210.95,80444.0,206.5813,207.0229,206.5617,207.0033,80444.0
2022-11-17 15:50:00,210.98,211.28,210.78,211.15,322307.0,207.0327,207.3271,206.8365,207.1995,322307.0
2022-11-18 09:30:00,213.17,214.17,212.01,212.11,339682.0,209.1818,210.163,208.0435,208.1416,339682.0
2022-11-18 09:40:00,212.03,212.06,211.15,211.24,93770.0,208.0631,208.0925,207.1995,207.2879,93770.0
2022-11-18 09:50:00,211.21,211.38,210.78,211.09,52214.0,207.2584,207.4252,206.8365,207.1407,52214.0
2022-11-18 10:00:00,211.06,211.06,209.97,210.29,49436.0,207.1112,207.1112,206.0416,206.3556,49436.0
2022-11-18 10:10:00,210.28,210.55,209.95,209.99,54246.0,206.3458,206.6108,206.022,206.0613,54246.0
2022-11-18 10:20:00,209.99,210.72,209.9,210.45,74742.0,206.0613,206.7776,205.9729,206.5126,74742.0
2022-11-18 10:30:00,210.37,210.7,210.08,210.52,105694.0,206.4341,206.758,206.1496,206.5813,105694.0
2022-11-18 10:40:00,210.52,210.88,210.05,210.83,122551.0,206.5813,206.9346,206.1201,206.8855,122551.0
2022-11-18 10:50:00,210.83,211.09,210.15,210.39,56591.0,206.8855,207.1407,206.2183,206.4538,56591.0
2022-11-18 11:00:00,210.44,210.7,209.94,210.04,72909.0,206.5028,206.758,206.0122,206.1103,72909.0
2022-11-18 11:10:00,210.0,210.74,209.74,210.69,37503.0,206.0711,206.7972,205.8159,206.7482,37503.0
2022-11-18 11:20:00,210.65,210.84,210.53,210.6,43802.0,206.7089,206.8953,206.5911,206.6598,43802.0
2022-11-18 11:30:00,210.62,210.84,210.48,210.49,27224.0,206.6795,206.8953,206.5421,206.5519,27224.0
2022-11-18 11:40:00,210.55,210.76,210.35,210.6,30153.0,206.6108,206.8168,206.4145,206.6598,30153.0
2022-11-18 11:50:00,210.65,210.87,210.52,210.67,28598.0,206.7089,206.9248,206.5813,206.7285,28598.0
2022-11-18 12:00:00,210.69,210.86,210.35,210.4,34018.0,206.7482,206.915,206.4145,206.4636,34018.0
2022-11-18 12:10:00,210.42,210.66,209.75,209.79,40077.0,206.4832,206.7187,205.8257,205.865,40077.0
2022-11-18 12:20:00,209.77,210.09,209.75,210.09,58291.0,205.8454,206.1594,205.8257,206.1594,58291.0
2022-11-18 12:30:00,210.08,210.36,210.0,210.33,40483.0,206.1496,206.4243,206.0711,206.3949,40483.0
2022-11-18 12:40:00,210.3,210.33,210.11,210.18,28772.0,206.3655,206.3949,206.179,206.2477,28772.0
2022-11-18 12:50:00,210.19,210.4,209.84,210.34,40978.0,206.2575,206.4636,205.9141,206.4047,40978.0
2022-11-18 13:00:00,210.31,210.81,210.3,210.76,27631.0,206.3753,206.8659,206.3655,206.8168,27631.0
2022-11-18 13:10:00,210.76,210.9,210.43,210.6,31165.0,206.8168,206.9542,206.493,206.6598,31165.0
2022-11-18 13:20:00,210.6,211.07,210.45,211.03,43547.0,206.6598,207.121,206.5126,207.0818,43547.0
2022-11-18 13:30:00,211.01,211.18,210.69,210.7,25154.0,207.0622,207.229,206.7482,206.758,25154.0
2022-11-18 13:40:00,210.69,210.81,210.26,210.32,36161.0,206.7482,206.8659,206.3262,206.3851,36161.0
2022-11-18 13:50:00,210.3,210.42,210.17,210.23,78805.0,206.3655,206.4832,206.2379,206.2968,78805.0
2022-11-18 14:00:00,210.21,210.43,210.09,210.14,52453.0,206.2771,206.493,206.1594,206.2084,52453.0
2022-11-18 14:10:00,210.14,210.23,209.88,209.9,42863.0,206.2084,206.2968,205.9533,205.9729,42863.0
2022-11-18 14:20:00,209.91,210.05,209.79,209.86,38809.0,205.9827,206.1201,205.865,205.9337,38809.0
2022-11-18 14:30:00,209.87,210.08,209.75,209.87,72590.0,205.9435,206.1496,205.8257,205.9435,72590.0
2022-11-18 14:40:00,209.85,210.05,209.74,209.78,50307.0,205.9239,206.1201,205.8159,205.8552,50307.0
2022-11-18 14:50:00,209.78,210.0,209.74,209.94,47133.0,205.8552,206.0711,205.8159,206.0122,47133.0
2022-11-18 15:00:00,209.94,210.39,209.9,210.36,52174.0,206.0122,206.4538,205.9729,206.4243,52174.0
2022-11-18 15:10:00,210.37,210.48,209.98,210.11,57584.0,206.4341,206.5421,206.0514,206.179,57584.0
2022-11-18 15:20:00,210.09,210.62,209.97,210.62,55155.0,206.1594,206.6795,206.0416,206.6795,55155.0
2022-11-18 15:30:00,210.64,210.95,210.3,210.9,67057.0,206.6991,207.0033,206.3655,206.9542,67057.0
2022-11-18 15:40:00,210.88,211.44,210.83,211.39,87571.0,206.9346,207.4841,206.8855,207.4351,87571.0
2022-11-18 15:50:00,211.36,211.59,210.31,210.82,336310.0,207.4056,207.6313,206.3753,206.8757,336310.0
2022-11-21 09:30:00,210.3,210.55,209.63,209.76,135856.0,206.3655,206.6108,205.708,205.8356,135856.0
2022-11-21 09:40:00,209.8,210.22,209.37,210.03,70522.0,205.8748,206.2869,205.4529,206.1005,70522.0
2022-11-21 09:50:00,210.06,210.09,209.52,209.65,120156.0,206.1299,206.1594,205.6,205.7276,120156.0
2022-11-21 10:00:00,209.66,209.72,209.05,209.16,55691.0,205.7374,205.7963,205.1388,205.2468,55691.0
2022-11-21 10:10:00,209.14,209.32,208.66,208.81,70671.0,205.2272,205.4038,204.7561,204.9033,70671.0
2022-11-21 10:20:00,208.8,208.8,207.94,208.01,78186.0,204.8935,204.8935,204.0496,204.1183,78186.0
2022-11-21 10:30:00,207.97,208.03,207.45,207.69,106877.0,204.079,204.1379,203.5688,203.8043,106877.0
2022-11-21 10:40:00,207.67,207.67,206.84,206.88,70101.0,203.7847,203.7847,202.9702,203.0094,70101.0
2022-11-21 10:50:00,206.86,207.88,206.84,207.83,68991.0,202.9898,203.9907,202.9702,203.9417,68991.0
2022-11-21 11:00:00,207.85,208.06,207.61,207.99,47253.0,203.9613,204.1674,203.7258,204.0987,47253.0
2022-11-21 11:10:00,207.99,208.4,207.94,208.17,51815.0,204.0987,204.501,204.0496,204.2753,51815.0
2022-11-21 11:20:00,208.17,208.5,208.01,208.08,66983.0,204.2753,204.5991,204.1183,204.187,66983.0
2022-11-21 11:30:00,208.1,208.36,208.03,208.18,38891.0,204.2066,204.4617,204.1379,204.2851,38891.0
2022-11-21 11:40:00,208.16,208.29,207.63,207.66,60897.0,204.2655,204.3931,203.7454,203.7748,60897.0
2022-11-21 11:50:00,207.61,207.76,207.14,207.44,38883.0,203.7258,203.873,203.2646,203.559,38883.0
2022-11-21 12:00:00,207.48,207.73,207.34,207.46,39280.0,203.5982,203.8435,203.4608,203.5786,39280.0
2022-11-21 12:10:00,207.45,207.64,207.17,207.24,34940.0,203.5688,203.7552,203.294,203.3627,34940.0
2022-11-21 12:20:00,207.21,207.25,206.81,207.11,74818.0,203.3333,203.3725,202.9407,203.2351,74818.0
2022-11-21 12:30:00,207.08,207.43,206.83,207.0,52049.0,203.2057,203.5491,202.9604,203.1272,52049.0
2022-11-21 12:40:00,206.98,207.31,206.89,207.01,59469.0,203.1076,203.4314,203.0192,203.137,59469.0
2022-11-21 12:50:00,207.01,207.02,206.5,206.65,38517.0,203.137,203.1468,202.6365,202.7837,38517.0
2022-11-21 13:00:00,206.64,206.95,206.63,206.88,43328.0,202.7739,203.0781,202.7641,203.0094,43328.0
2022-11-21 13:10:00,206.94,207.58,206.9,207.55,46287.0,203.0683,203.6963,203.0291,203.6669,46287.0
2022-11-21 13:20:00,207.56,207.66,207.48,207.58,59667.0,203.6767,203.7748,203.5982,203.6963,59667.0
2022-11-21 13:30:00,207.57,208.02,207.4,207.96,43546.0,203.6865,204.1281,203.5197,204.0692,43546.0
2022-11-21 13:40:00,207.94,207.98,207.0,207.46,138346.0,204.0496,204.0889,203.1272,203.5786,138346.0
2022-11-21 13:50:00,207.45,207.62,207.12,207.37,62379.0,203.5688,203.7356,203.2449,203.4903,62379.0
2022-11-21 14:00:00,207.36,207.74,207.36,207.69,46318.0,203.4805,203.8533,203.4805,203.8043,46318.0
2022-11-21 14:10:00,207.7,207.89,207.61,207.83,33272.0,203.8141,204.0005,203.7258,203.9417,33272.0
2022-11-21 14:20:00,207.83,207.98,207.57,207.83,52453.0,203.9417,204.0889,203.6865,203.9417,52453.0
2022-11-21 14:30:00,207.81,207.97,207.42,207.48,29156.0,203.922,204.079,203.5393,203.5982,29156.0
2022-11-21 14:40:00,207.49,207.55,207.08,207.08,32388.0,203.608,203.6669,203.2057,203.2057,32388.0
2022-11-21 14:50:00,207.07,207.23,206.99,207.08,46413.0,203.1959,203.3529,203.1174,203.2057,46413.0
2022-11-21 15:00:00,207.06,207.4,206.87,206.87,53824.0,203.1861,203.5197,202.9996,202.9996,53824.0
2022-11-21 15:10:00,206.82,207.19,206.73,207.14,93365.0,202.9506,203.3136,202.8622,203.2646,93365.0
2022-11-21 15:20:00,207.08,207.12,206.36,206.44,95205.0,203.2057,203.2449,202.4992,202.5777,95205.0
2022-11-21 15:30:00,206.42,206.81,206.39,206.6,102921.0,202.558,202.9407,202.5286,202.7347,102921.0
2022-11-21 15:40:00,206.62,206.78,206.51,206.77,101111.0,202.7543,202.9113,202.6464,202.9015,101111.0
2022-11-21 15:50:00,206.74,206.76,205.89,206.3,837166.0,202.8721,202.8917,202.038,202.4403,837166.0
2022-11-22 09:30:00,207.54,207.72,206.4,206.85,154759.0,203.6571,203.8337,202.5384,202.98,154759.0
2022-11-22 09:40:00,206.85,207.37,205.96,206.03,147863.0,202.98,203.4903,202.1066,202.1753,147863.0
2022-11-22 09:50:00,206.0,206.39,205.35,206.28,218795.0,202.1459,202.5286,201.5081,202.4207,218795.0
2022-11-22 10:00:00,206.24,207.13,206.18,207.0,101904.0,202.3814,203.2548,202.3225,203.1272,101904.0
2022-11-22 10:10:00,207.0,207.53,206.81,206.94,102953.0,203.1272,203.6473,202.9407,203.0683,102953.0
2022-11-22 10:20:00,207.0,207.15,206.78,207.09,71610.0,203.1272,203.2744,202.9113,203.2155,71610.0
2022-11-22 10:30:00,207.09,207.22,206.63,206.68,112499.0,203.2155,203.3431,202.7641,202.8132,112499.0
2022-11-22 10:40:00,206.68,207.24,206.66,207.09,110774.0,202.8132,203.3627,202.7936,203.2155,110774.0
2022-11-22 10:50:00,207.1,207.97,207.09,207.4,92185.0,203.2253,204.079,203.2155,203.5197,92185.0
2022-11-22 11:00:00,207.39,207.83,207.13,207.82,47324.0,203.5099,203.9417,203.2548,203.9319,47324.0
2022-11-22 11:10:00,207.8,207.88,207.35,207.72,77357.0,203.9122,203.9907,203.4706,203.8337,77357.0
2022-11-22 11:20:00,207.72,207.88,207.64,207.75,52081.0,203.8337,203.9907,203.7552,203.8632,52081.0
2022-11-22 11:30:00,207.77,207.93,207.66,207.91,38090.0,203.8828,204.0398,203.7748,204.0202,38090.0
2022-11-22 11:40:00,207.91,208.17,207.75,207.87,35580.0,204.0202,204.2753,203.8632,203.9809,35580.0
2022-11-22 11:50:00,207.83,207.9,207.51,207.86,31471.0,203.9417,204.0104,203.6277,203.9711,31471.0
2022-11-22 12:00:00,207.88,207.97,207.71,207.84,48321.0,203.9907,204.079,203.8239,203.9515,48321.0
2022-11-22 12:10:00,207.77,208.31,207.77,208.28,39421.0,203.8828,204.4127,203.8828,204.3832,39421.0
2022-11-22 12:20:00,208.3,208.55,208.06,208.3,56399.0,204.4029,204.6482,204.1674,204.4029,56399.0
2022-11-22 12:30:00,208.29,208.66,208.25,208.47,55426.0,204.3931,204.7561,204.3538,204.5697,55426.0
2022-11-22 12:40:00,208.47,208.78,208.43,208.76,22754.0,204.5697,204.8739,204.5304,204.8543,22754.0
2022-11-22 12:50:00,208.78,209.08,208.71,209.06,34147.0,204.8739,205.1683,204.8052,205.1487,34147.0
2022-11-22 13:00:00,209.06,209.59,209.04,209.44,90620.0,205.1487,205.6687,205.129,205.5215,90620.0
2022-11-22 13:10:00,209.43,209.44,209.09,209.22,66171.0,205.5117,205.5215,205.1781,205.3057,66171.0
2022-11-22 13:20:00,209.21,209.58,209.19,209.58,26901.0,205.2958,205.6589,205.2762,205.6589,26901.0
2022-11-22 13:30:00,209.56,209.68,209.44,209.6,45077.0,205.6393,205.7571,205.5215,205.6785,45077.0
2022-11-22 13:40:00,209.6,209.67,209.55,209.64,31810.0,205.6785,205.7472,205.6295,205.7178,31810.0
2022-11-22 13:50:00,209.65,209.8,209.57,209.62,40029.0,205.7276,205.8748,205.6491,205.6982,40029.0
2022-11-22 14:00:00,209.62,209.72,209.2,209.24,40884.0,205.6982,205.7963,205.286,205.3253,40884.0
2022-11-22 14:10:00,209.27,209.56,209.27,209.5,30434.0,205.3547,205.6393,205.3547,205.5804,30434.0
2022-11-22 14:20:00,209.52,209.53,209.29,209.43,23134.0,205.6,205.6099,205.3743,205.5117,23134.0
2022-11-22 14:30:00,209.44,209.77,209.16,209.68,50301.0,205.5215,205.8454,205.2468,205.7571,50301.0
2022-11-22 14:40:00,209.7,209.8,209.48,209.8,64304.0,205.7767,205.8748,205.5608,205.8748,64304.0
2022-11-22 14:50:00,209.79,209.97,209.73,209.81,58793.0,205.865,206.0416,205.8061,205.8846,58793.0
2022-11-22 15:00:00,209.83,210.22,209.82,210.11,43914.0,205.9042,206.2869,205.8944,206.179,43914.0
2022-11-22 15:10:00,210.14,210.16,209.85,209.87,44758.0,206.2084,206.2281,205.9239,205.9435,44758.0
2022-11-22 15:20:00,209.89,210.02,209.78,209.78,78340.0,205.9631,206.0907,205.8552,205.8552,78340.0
2022-11-22 15:30:00,209.8,210.11,209.77,210.11,60488.0,205.8748,206.179,205.8454,206.179,60488.0
2022-11-22 15:40:00,210.09,210.09,209.9,209.99,93553.0,206.1594,206.1594,205.9729,206.0613,93553.0
2022-11-22 15:50:00,210.0,210.48,209.8,210.27,296112.0,206.0711,206.5421,205.8748,206.336,296112.0
2022-11-23 09:30:00,210.0,211.34,209.91,211.34,140248.0,206.0711,207.386,205.9827,207.386,140248.0
2022-11-23 09:40:00,211.31,212.03,210.98,211.27,72734.0,207.3566,208.0631,207.0327,207.3173,72734.0
2022-11-23 09:50:00,211.31,211.87,211.3,211.81,57060.0,207.3566,207.9061,207.3467,207.8472,57060.0
2022-11-23 10:00:00,211.78,211.85,211.36,211.44,47687.0,207.8178,207.8865,207.4056,207.4841,47687.0
2022-11-23 10:10:00,211.44,212.1,211.37,211.84,66869.0,207.4841,208.1318,207.4154,207.8766,66869.0
2022-11-23 10:20:00,211.81,211.85,211.35,211.85,47829.0,207.8472,207.8865,207.3958,207.8865,47829.0
2022-11-23 10:30:00,211.83,212.25,211.81,212.05,42392.0,207.8668,208.279,207.8472,208.0827,42392.0
2022-11-23 10:40:00,212.06,212.36,211.94,212.31,55104.0,208.0925,208.3869,207.9748,208.3378,55104.0
2022-11-23 10:50:00,212.31,212.34,211.76,211.86,39411.0,208.3378,208.3673,207.7981,207.8963,39411.0
2022-11-23 11:00:00,211.89,212.33,211.88,212.17,41865.0,207.9257,208.3575,207.9159,208.2005,41865.0
2022-11-23 11:10:00,212.24,212.52,212.09,212.13,50514.0,208.2692,208.5439,208.122,208.1612,50514.0
2022-11-23 11:20:00,212.15,212.51,212.15,212.48,44481.0,208.1808,208.5341,208.1808,208.5047,44481.0
2022-11-23 11:30:00,212.47,212.51,212.24,212.38,44708.0,208.4949,208.5341,208.2692,208.4065,44708.0
2022-11-23 11:40:00,212.36,212.5,212.07,212.07,35511.0,208.3869,208.5243,208.1023,208.1023,35511.0
2022-11-23 11:50:00,212.13,212.23,211.44,211.64,51507.0,208.1612,208.2593,207.4841,207.6804,51507.0
2022-11-23 12:00:00,211.67,212.0,211.58,211.95,26393.0,207.7098,208.0336,207.6215,207.9846,26393.0
2022-11-23 12:10:00,211.98,212.05,211.7,211.74,29090.0,208.014,208.0827,207.7393,207.7785,29090.0
2022-11-23 12:20:00,211.72,211.98,211.69,211.86,23424.0,207.7589,208.014,207.7294,207.8963,23424.0
2022-11-23 12:30:00,211.86,211.89,211.44,211.58,34988.0,207.8963,207.9257,207.4841,207.6215,34988.0
2022-11-23 12:40:00,211.61,211.61,211.39,211.54,21888.0,207.6509,207.6509,207.4351,207.5823,21888.0
2022-11-23 12:50:00,211.51,211.52,210.95,211.15,32315.0,207.5528,207.5626,207.0033,207.1995,32315.0
2022-11-23 13:00:00,211.14,211.37,211.04,211.36,31967.0,207.1897,207.4154,207.0916,207.4056,31967.0
2022-11-23 13:10:00,211.34,211.34,211.08,211.28,29372.0,207.386,207.386,207.1309,207.3271,29372.0
2022-11-23 13:20:00,211.28,211.6,211.27,211.59,29033.0,207.3271,207.6411,207.3173,207.6313,29033.0
2022-11-23 13:30:00,211.6,212.07,211.6,212.0,44479.0,207.6411,208.1023,207.6411,208.0336,44479.0
2022-11-23 13:40:00,211.99,212.0,211.63,211.73,49883.0,208.0238,208.0336,207.6706,207.7687,49883.0
2022-11-23 13:50:00,211.69,211.69,211.34,211.68,36045.0,207.7294,207.7294,207.386,207.7196,36045.0
2022-11-23 14:00:00,211.75,212.69,211.2,212.15,63383.0,207.7883,208.7107,207.2486,208.1808,63383.0
2022-11-23 14:10:00,212.16,212.18,211.74,211.82,49472.0,208.1907,208.2103,207.7785,207.857,49472.0
2022-11-23 14:20:00,211.84,212.4,211.82,212.11,36414.0,207.8766,208.4262,207.857,208.1416,36414.0
2022-11-23 14:30:00,212.08,212.08,211.44,211.52,33936.0,208.1121,208.1121,207.4841,207.5626,33936.0
2022-11-23 14:40:00,211.56,212.56,211.52,212.48,39342.0,207.6019,208.5832,207.5626,208.5047,39342.0
2022-11-23 14:50:00,212.47,212.6,212.26,212.41,47394.0,208.4949,208.6224,208.2888,208.436,47394.0
2022-11-23 15:00:00,212.41,212.56,212.2,212.54,48818.0,208.436,208.5832,208.2299,208.5635,48818.0
2022-11-23 15:10:00,212.53,212.83,212.5,212.73,88190.0,208.5537,208.8481,208.5243,208.75,88190.0
2022-11-23 15:20:00,212.73,212.75,212.47,212.48,38150.0,208.75,208.7696,208.4949,208.5047,38150.0
2022-11-23 15:30:00,212.48,212.5,212.29,212.43,44551.0,208.5047,208.5243,208.3182,208.4556,44551.0
2022-11-23 15:40:00,212.45,212.48,211.9,211.94,50659.0,208.4752,208.5047,207.9355,207.9748,50659.0
2022-11-23 15:50:00,211.92,212.29,211.63,211.78,304255.0,207.9551,208.3182,207.6706,207.8178,304255.0
2022-11-25 09:30:00,211.71,213.37,211.38,213.18,235715.0,207.7491,209.378,207.4252,209.1916,235715.0
2022-11-25 09:40:00,213.15,213.18,212.32,212.56,64832.0,209.1621,209.1916,208.3477,208.5832,64832.0
2022-11-25 09:50:00,212.56,213.02,212.56,212.81,61364.0,208.5832,209.0346,208.5832,208.8285,61364.0
2022-11-25 10:00:00,212.82,213.15,212.58,213.05,74947.0,208.8383,209.1621,208.6028,209.064,74947.0
2022-11-25 10:10:00,213.08,213.09,212.65,212.83,39113.0,209.0934,209.1033,208.6715,208.8481,39113.0
2022-11-25 10:20:00,212.81,212.95,212.62,212.79,53728.0,208.8285,208.9659,208.642,208.8089,53728.0
2022-11-25 10:30:00,212.83,213.28,212.83,213.26,60662.0,208.8481,209.2897,208.8481,209.2701,60662.0
2022-11-25 10:40:00,213.27,213.36,213.07,213.33,59148.0,209.2799,209.3682,209.0836,209.3388,59148.0
2022-11-25 10:50:00,213.34,213.53,213.14,213.15,35995.0,209.3486,209.535,209.1523,209.1621,35995.0
2022-11-25 11:00:00,213.17,213.47,213.04,213.46,43368.0,209.1818,209.4761,209.0542,209.4663,43368.0
2022-11-25 11:10:00,213.47,213.56,213.28,213.33,29869.0,209.4761,209.5645,209.2897,209.3388,29869.0
2022-11-25 11:20:00,213.36,213.36,213.17,213.23,16823.0,209.3682,209.3682,209.1818,209.2406,16823.0
2022-11-25 11:30:00,213.21,213.34,213.07,213.3,23886.0,209.221,209.3486,209.0836,209.3093,23886.0
2022-11-25 11:40:00,213.29,213.31,213.08,213.23,25409.0,209.2995,209.3191,209.0934,209.2406,25409.0
2022-11-25 11:50:00,213.24,213.69,213.21,213.52,42969.0,209.2504,209.692,209.221,209.5252,42969.0
2022-11-25 12:00:00,213.52,213.61,213.38,213.6,30069.0,209.5252,209.6135,209.3878,209.6037,30069.0
2022-11-25 12:10:00,213.62,213.95,213.6,213.92,27117.0,209.6233,209.9472,209.6037,209.9177,27117.0
2022-11-25 12:20:00,213.94,213.95,213.51,213.57,36561.0,209.9373,209.9472,209.5154,209.5743,36561.0
2022-11-25 12:30:00,213.61,213.9,213.57,213.9,26607.0,209.6135,209.8981,209.5743,209.8981,26607.0
2022-11-25 12:40:00,213.91,213.98,213.72,213.75,28679.0,209.9079,209.9766,209.7215,209.7509,28679.0
2022-11-25 12:50:00,213.72,214.0,213.64,213.89,105355.0,209.7215,209.9962,209.643,209.8883,105355.0
2022-11-28 09:30:00,212.26,213.9,211.35,213.81,196249.0,208.2888,209.8981,207.3958,209.8098,196249.0
2022-11-28 09:40:00,213.9,214.47,213.79,214.32,83252.0,209.8981,210.4574,209.7902,210.3102,83252.0
2022-11-28 09:50:00,214.3,214.37,213.35,213.55,89188.0,210.2906,210.3593,209.3584,209.5546,89188.0
2022-11-28 10:00:00,213.55,213.71,213.24,213.56,68502.0,209.5546,209.7117,209.2504,209.5645,68502.0
2022-11-28 10:10:00,213.56,213.64,213.37,213.5,73173.0,209.5645,209.643,209.378,209.5056,73173.0
2022-11-28 10:20:00,213.51,213.56,212.24,212.44,59239.0,209.5154,209.5645,208.2692,208.4654,59239.0
2022-11-28 10:30:00,212.47,212.52,212.16,212.45,63742.0,208.4949,208.5439,208.1907,208.4752,63742.0
2022-11-28 10:40:00,212.46,212.76,212.43,212.63,40630.0,208.485,208.7794,208.4556,208.6519,40630.0
2022-11-28 10:50:00,212.61,212.61,212.15,212.44,62218.0,208.6322,208.6322,208.1808,208.4654,62218.0
2022-11-28 11:00:00,212.43,212.86,212.41,212.76,51881.0,208.4556,208.8776,208.436,208.7794,51881.0
2022-11-28 11:10:00,212.76,213.12,212.67,213.03,69699.0,208.7794,209.1327,208.6911,209.0444,69699.0
2022-11-28 11:20:00,213.03,213.03,212.62,212.83,46064.0,209.0444,209.0444,208.642,208.8481,46064.0
2022-11-28 11:30:00,212.83,212.84,212.41,212.57,35281.0,208.8481,208.8579,208.436,208.593,35281.0
2022-11-28 11:40:00,212.55,212.84,212.55,212.81,36914.0,208.5734,208.8579,208.5734,208.8285,36914.0
2022-11-28 11:50:00,212.8,212.98,212.71,212.75,31678.0,208.8187,208.9953,208.7304,208.7696,31678.0
2022-11-28 12:00:00,212.73,213.0,212.15,212.41,67861.0,208.75,209.0149,208.1808,208.436,67861.0
2022-11-28 12:10:00,212.37,212.77,212.18,212.49,75102.0,208.3967,208.7892,208.2103,208.5145,75102.0
2022-11-28 12:20:00,212.49,212.65,212.41,212.46,52382.0,208.5145,208.6715,208.436,208.485,52382.0
2022-11-28 12:30:00,212.46,212.53,212.16,212.21,76883.0,208.485,208.5537,208.1907,208.2397,76883.0
2022-11-28 12:40:00,212.19,212.24,212.01,212.01,47321.0,208.2201,208.2692,208.0435,208.0435,47321.0
2022-11-28 12:50:00,212.02,212.02,211.35,211.56,71984.0,208.0533,208.0533,207.3958,207.6019,71984.0
2022-11-28 13:00:00,211.56,211.75,211.49,211.71,40849.0,207.6019,207.7883,207.5332,207.7491,40849.0
2022-11-28 13:10:00,211.7,212.15,211.64,212.15,52470.0,207.7393,208.1808,207.6804,208.1808,52470.0
2022-11-28 13:20:00,212.14,212.28,211.74,211.8,37002.0,208.171,208.3084,207.7785,207.8374,37002.0
2022-11-28 13:30:00,211.78,211.83,211.54,211.75,83437.0,207.8178,207.8668,207.5823,207.7883,83437.0
2022-11-28 13:40:00,211.74,212.06,211.56,211.82,63478.0,207.7785,208.0925,207.6019,207.857,63478.0
2022-11-28 13:50:00,211.85,212.04,211.54,211.55,107375.0,207.8865,208.0729,207.5823,207.5921,107375.0
2022-11-28 14:00:00,211.5,211.56,211.25,211.34,30209.0,207.543,207.6019,207.2977,207.386,30209.0
2022-11-28 14:10:00,211.34,211.39,211.19,211.38,29711.0,207.386,207.4351,207.2388,207.4252,29711.0
2022-11-28 14:20:00,211.38,211.58,211.25,211.46,68720.0,207.4252,207.6215,207.2977,207.5037,68720.0
2022-11-28 14:30:00,211.45,211.65,211.39,211.58,65516.0,207.4939,207.6902,207.4351,207.6215,65516.0
2022-11-28 14:40:00,211.56,211.69,211.5,211.55,36008.0,207.6019,207.7294,207.543,207.5921,36008.0
2022-11-28 14:50:00,211.56,211.67,211.4,211.48,37080.0,207.6019,207.7098,207.4449,207.5234,37080.0
2022-11-28 15:00:00,211.47,211.66,211.43,211.52,47792.0,207.5136,207.7,207.4743,207.5626,47792.0
2022-11-28 15:10:00,211.51,211.52,211.16,211.22,59951.0,207.5528,207.5626,207.2094,207.2682,59951.0
2022-11-28 15:20:00,211.24,211.33,210.91,210.95,56544.0,207.2879,207.3762,206.964,207.0033,56544.0
2022-11-28 15:30:00,210.95,211.07,210.75,211.0,61892.0,207.0033,207.121,206.807,207.0524,61892.0
2022-11-28 15:40:00,210.98,211.31,210.78,210.81,85994.0,207.0327,207.3566,206.8365,206.8659,85994.0
2022-11-28 15:50:00,210.8,211.37,210.65,211.23,417550.0,206.8561,207.4154,206.7089,207.2781,417550.0
2022-11-29 09:30:00,209.35,210.16,208.82,209.72,224970.0,205.4332,206.2281,204.9131,205.7963,224970.0
2022-11-29 09:40:00,209.7,210.06,209.54,209.94,87058.0,205.7767,206.1299,205.6197,206.0122,87058.0
2022-11-29 09:50:00,209.94,210.09,209.12,209.38,86717.0,206.0122,206.1594,205.2075,205.4627,86717.0
2022-11-29 10:00:00,209.4,209.76,209.09,209.33,74250.0,205.4823,205.8356,205.1781,205.4136,74250.0
2022-11-29 10:10:00,209.37,209.91,209.03,209.55,115106.0,205.4529,205.9827,205.1192,205.6295,115106.0
2022-11-29 10:20:00,209.59,209.68,209.13,209.42,84583.0,205.6687,205.7571,205.2173,205.5019,84583.0
2022-11-29 10:30:00,209.48,209.57,208.88,209.01,99542.0,205.5608,205.6491,204.972,205.0996,99542.0
2022-11-29 10:40:00,209.04,209.35,208.85,209.32,65073.0,205.129,205.4332,204.9426,205.4038,65073.0
2022-11-29 10:50:00,209.31,209.33,208.8,208.82,80256.0,205.394,205.4136,204.8935,204.9131,80256.0
2022-11-29 11:00:00,208.87,209.05,208.28,208.28,113335.0,204.9622,205.1388,204.3832,204.3832,113335.0
2022-11-29 11:10:00,208.25,208.45,207.43,207.44,121197.0,204.3538,204.5501,203.5491,203.559,121197.0
2022-11-29 11:20:00,207.43,207.97,207.34,207.92,61385.0,203.5491,204.079,203.4608,204.03,61385.0
2022-11-29 11:30:00,207.94,208.03,207.67,207.81,48719.0,204.0496,204.1379,203.7847,203.922,48719.0
2022-11-29 11:40:00,207.79,207.95,207.62,207.91,47046.0,203.9024,204.0594,203.7356,204.0202,47046.0
2022-11-29 11:50:00,207.9,208.11,207.6,208.09,60030.0,204.0104,204.2164,203.716,204.1968,60030.0
2022-11-29 12:00:00,208.09,208.23,208.06,208.13,47458.0,204.1968,204.3342,204.1674,204.2361,47458.0
2022-11-29 12:10:00,208.15,208.18,207.87,208.17,49132.0,204.2557,204.2851,203.9809,204.2753,49132.0
2022-11-29 12:20:00,208.13,208.28,207.92,208.11,40490.0,204.2361,204.3832,204.03,204.2164,40490.0
2022-11-29 12:30:00,208.12,208.64,208.02,208.49,111326.0,204.2262,204.7365,204.1281,204.5893,111326.0
2022-11-29 12:40:00,208.5,208.64,208.42,208.62,34448.0,204.5991,204.7365,204.5206,204.7169,34448.0
2022-11-29 12:50:00,208.61,208.79,208.44,208.58,38070.0,204.7071,204.8837,204.5403,204.6776,38070.0
2022-11-29 13:00:00,208.57,208.73,208.47,208.53,65707.0,204.6678,204.8248,204.5697,204.6286,65707.0
2022-11-29 13:10:00,208.55,208.73,208.33,208.34,41741.0,204.6482,204.8248,204.4323,204.4421,41741.0
2022-11-29 13:20:00,208.38,208.41,208.08,208.1,52985.0,204.4814,204.5108,204.187,204.2066,52985.0
2022-11-29 13:30:00,208.1,208.43,207.92,208.36,43332.0,204.2066,204.5304,204.03,204.4617,43332.0
2022-11-29 13:40:00,208.38,208.6,208.27,208.48,90222.0,204.4814,204.6973,204.3734,204.5795,90222.0
2022-11-29 13:50:00,208.45,209.09,208.28,208.98,87907.0,204.5501,205.1781,204.3832,205.0701,87907.0
2022-11-29 14:00:00,208.99,209.55,208.96,209.2,54758.0,205.08,205.6295,205.0505,205.286,54758.0
2022-11-29 14:10:00,209.23,209.31,209.08,209.11,43443.0,205.3155,205.394,205.1683,205.1977,43443.0
2022-11-29 14:20:00,209.07,209.11,208.6,208.67,50990.0,205.1585,205.1977,204.6973,204.7659,50990.0
2022-11-29 14:30:00,208.69,208.7,208.14,208.42,74835.0,204.7856,204.7954,204.2459,204.5206,74835.0
2022-11-29 14:40:00,208.39,208.44,208.01,208.17,48394.0,204.4912,204.5403,204.1183,204.2753,48394.0
2022-11-29 14:50:00,208.18,208.27,207.98,208.15,77536.0,204.2851,204.3734,204.0889,204.2557,77536.0
2022-11-29 15:00:00,208.14,208.45,208.03,208.39,59546.0,204.2459,204.5501,204.1379,204.4912,59546.0
2022-11-29 15:10:00,208.4,208.49,207.88,207.88,219398.0,204.501,204.5893,203.9907,203.9907,219398.0
2022-11-29 15:20:00,207.89,208.29,207.88,208.27,130235.0,204.0005,204.3931,203.9907,204.3734,130235.0
2022-11-29 15:30:00,208.28,208.73,208.24,208.54,64486.0,204.3832,204.8248,204.344,204.6384,64486.0
2022-11-29 15:40:00,208.55,208.65,208.24,208.39,74703.0,204.6482,204.7463,204.344,204.4912,74703.0
2022-11-29 15:50:00,208.39,209.14,208.11,208.89,506321.0,204.4912,205.2272,204.2164,204.9818,506321.0
2022-11-30 09:30:00,208.22,211.04,208.01,210.82,273554.0,204.3244,207.0916,204.1183,206.8757,273554.0
2022-11-30 09:40:00,210.86,211.47,209.63,209.78,76982.0,206.915,207.5136,205.708,205.8552,76982.0
2022-11-30 09:50:00,209.83,210.0,209.29,209.49,74438.0,205.9042,206.0711,205.3743,205.5706,74438.0
2022-11-30 10:00:00,209.44,210.04,209.11,209.81,74804.0,205.5215,206.1103,205.1977,205.8846,74804.0
2022-11-30 10:10:00,209.79,209.79,209.02,209.13,61679.0,205.865,205.865,205.1094,205.2173,61679.0
2022-11-30 10:20:00,209.13,209.49,208.95,209.33,57564.0,205.2173,205.5706,205.0407,205.4136,57564.0
2022-11-30 10:30:00,209.35,209.44,208.67,209.18,70378.0,205.4332,205.5215,204.7659,205.2664,70378.0
2022-11-30 10:40:00,209.22,209.71,209.22,209.36,58349.0,205.3057,205.7865,205.3057,205.443,58349.0
2022-11-30 10:50:00,209.35,209.38,208.99,209.38,56268.0,205.4332,205.4627,205.08,205.4627,56268.0
2022-11-30 11:00:00,209.41,209.6,209.16,209.44,39243.0,205.4921,205.6785,205.2468,205.5215,39243.0
2022-11-30 11:10:00,209.4,209.75,209.37,209.73,45140.0,205.4823,205.8257,205.4529,205.8061,45140.0
2022-11-30 11:20:00,209.75,209.91,209.65,209.7,41202.0,205.8257,205.9827,205.7276,205.7767,41202.0
2022-11-30 11:30:00,209.76,209.86,209.66,209.8,44191.0,205.8356,205.9337,205.7374,205.8748,44191.0
2022-11-30 11:40:00,209.81,209.96,209.73,209.93,35118.0,205.8846,206.0318,205.8061,206.0024,35118.0
2022-11-30 11:50:00,209.95,210.3,209.95,210.11,51101.0,206.022,206.3655,206.022,206.179,51101.0
2022-11-30 12:00:00,210.14,210.45,210.14,210.2,29755.0,206.2084,206.5126,206.2084,206.2673,29755.0
2022-11-30 12:10:00,210.25,210.6,209.99,210.01,56185.0,206.3164,206.6598,206.0613,206.0809,56185.0
2022-11-30 12:20:00,209.98,209.99,209.61,209.64,64795.0,206.0514,206.0613,205.6884,205.7178,64795.0
2022-11-30 12:30:00,209.65,209.87,209.56,209.64,44598.0,205.7276,205.9435,205.6393,205.7178,44598.0
2022-11-30 12:40:00,209.63,210.05,209.63,209.8,46928.0,205.708,206.1201,205.708,205.8748,46928.0
2022-11-30 12:50:00,209.86,209.9,209.48,209.66,73233.0,205.9337,205.9729,205.5608,205.7374,73233.0
2022-11-30 13:00:00,209.64,210.14,209.6,210.06,46919.0,205.7178,206.2084,205.6785,206.1299,46919.0
2022-11-30 13:10:00,210.08,210.63,209.96,210.34,33752.0,206.1496,206.6893,206.0318,206.4047,33752.0
2022-11-30 13:20:00,210.35,210.41,210.27,210.34,24920.0,206.4145,206.4734,206.336,206.4047,24920.0
2022-11-30 13:30:00,210.37,212.4,209.91,212.21,108271.0,206.4341,208.4262,205.9827,208.2397,108271.0
2022-11-30 13:40:00,212.24,212.51,211.16,212.1,74707.0,208.2692,208.5341,207.2094,208.1318,74707.0
2022-11-30 13:50:00,212.17,213.4,212.04,213.32,147646.0,208.2005,209.4075,208.0729,209.3289,147646.0
2022-11-30 14:00:00,213.34,214.06,213.32,213.55,127517.0,209.3486,210.0551,209.3289,209.5546,127517.0
2022-11-30 14:10:00,213.49,214.72,213.3,214.62,97625.0,209.4958,210.7028,209.3093,210.6046,97625.0
2022-11-30 14:20:00,214.62,214.73,214.18,214.45,86708.0,210.6046,210.7126,210.1729,210.4378,86708.0
2022-11-30 14:30:00,214.42,214.69,214.21,214.39,73585.0,210.4084,210.6733,210.2023,210.3789,73585.0
2022-11-30 14:40:00,214.41,214.52,213.94,214.41,86053.0,210.3986,210.5065,209.9373,210.3986,86053.0
2022-11-30 14:50:00,214.41,214.8,214.36,214.68,62701.0,210.3986,210.7813,210.3495,210.6635,62701.0
2022-11-30 15:00:00,214.66,214.97,214.55,214.91,74627.0,210.6439,210.9481,210.5359,210.8892,74627.0
2022-11-30 15:10:00,214.89,215.35,214.75,215.3,229741.0,210.8696,211.321,210.7322,211.2719,229741.0
2022-11-30 15:20:00,215.3,215.6,215.22,215.59,90191.0,211.2719,211.5663,211.1934,211.5565,90191.0
2022-11-30 15:30:00,215.61,216.08,215.4,215.56,131159.0,211.5761,212.0373,211.37,211.527,131159.0
2022-11-30 15:40:00,215.53,215.67,215.11,215.19,165129.0,211.4976,211.635,211.0855,211.164,165129.0
2022-11-30 15:50:00,215.19,216.24,214.11,216.07,1063677.0,211.164,212.1943,210.1042,212.0275,1063677.0
2022-12-01 09:30:00,217.0,218.28,215.85,216.87,426795.0,212.9401,214.1962,211.8116,212.8125,426795.0
2022-12-01 09:40:00,216.78,217.88,215.91,217.88,168491.0,212.7242,213.8036,211.8705,213.8036,168491.0
2022-12-01 09:50:00,217.88,218.65,217.65,218.23,171157.0,213.8036,214.5592,213.5779,214.1471,171157.0
2022-12-01 10:00:00,218.22,218.3,216.68,216.68,67812.0,214.1373,214.2158,212.6261,212.6261,67812.0
2022-12-01 10:10:00,216.63,217.0,215.68,215.78,96077.0,212.577,212.9401,211.6448,211.7429,96077.0
2022-12-01 10:20:00,215.8,215.99,215.6,215.83,72586.0,211.7626,211.949,211.5663,211.792,72586.0
2022-12-01 10:30:00,215.83,215.95,215.34,215.44,86313.0,211.792,211.9097,211.3112,211.4093,86313.0
2022-12-01 10:40:00,215.42,216.0,215.3,215.88,60680.0,211.3897,211.9588,211.2719,211.8411,60680.0
2022-12-01 10:50:00,215.87,216.66,215.85,216.64,104872.0,211.8312,212.6065,211.8116,212.5868,104872.0
2022-12-01 11:00:00,216.65,216.9,216.44,216.68,123721.0,212.5966,212.842,212.3906,212.6261,123721.0
2022-12-01 11:10:00,216.7,216.71,215.7,216.02,100021.0,212.6457,212.6555,211.6644,211.9784,100021.0
2022-12-01 11:20:00,216.0,216.65,216.0,216.48,67138.0,211.9588,212.5966,211.9588,212.4298,67138.0
2022-12-01 11:30:00,216.5,217.06,216.5,216.71,60517.0,212.4495,212.999,212.4495,212.6555,60517.0
2022-12-01 11:40:00,216.78,217.05,216.64,216.71,42857.0,212.7242,212.9892,212.5868,212.6555,42857.0
2022-12-01 11:50:00,216.72,216.86,216.5,216.82,41199.0,212.6653,212.8027,212.4495,212.7635,41199.0
2022-12-01 12:00:00,216.78,216.95,216.24,216.34,60237.0,212.7242,212.891,212.1943,212.2924,60237.0
2022-12-01 12:10:00,216.33,216.53,216.07,216.2,41651.0,212.2826,212.4789,212.0275,212.1551,41651.0
2022-12-01 12:20:00,216.22,217.06,216.22,217.04,88091.0,212.1747,212.999,212.1747,212.9794,88091.0
2022-12-01 12:30:00,217.05,217.53,217.01,217.08,64596.0,212.9892,213.4602,212.9499,213.0186,64596.0
2022-12-01 12:40:00,217.09,217.18,216.88,216.93,39038.0,213.0284,213.1167,212.8223,212.8714,39038.0
2022-12-01 12:50:00,216.94,217.29,216.94,217.12,55040.0,212.8812,213.2247,212.8812,213.0579,55040.0
2022-12-01 13:00:00,217.16,217.75,217.1,217.7,55358.0,213.0971,213.6761,213.0382,213.627,55358.0
2022-12-01 13:10:00,217.7,217.72,217.01,217.19,62710.0,213.627,213.6466,212.9499,213.1265,62710.0
2022-12-01 13:20:00,217.16,217.19,216.84,216.94,56670.0,213.0971,213.1265,212.7831,212.8812,56670.0
2022-12-01 13:30:00,216.93,217.15,216.78,217.04,98821.0,212.8714,213.0873,212.7242,212.9794,98821.0
2022-12-01 13:40:00,217.08,217.47,217.01,217.36,102818.0,213.0186,213.4013,212.9499,213.2934,102818.0
2022-12-01 13:50:00,217.37,217.52,217.1,217.32,81534.0,213.3032,213.4504,213.0382,213.2541,81534.0
2022-12-01 14:00:00,217.29,217.29,216.76,216.94,65729.0,213.2247,213.2247,212.7046,212.8812,65729.0
2022-12-01 14:10:00,216.93,217.29,216.9,217.17,58670.0,212.8714,213.2247,212.842,213.1069,58670.0
2022-12-01 14:20:00,217.18,217.32,217.08,217.22,59025.0,213.1167,213.2541,213.0186,213.156,59025.0
2022-12-01 14:30:00,217.2,217.38,217.01,217.35,56979.0,213.1364,213.313,212.9499,213.2836,56979.0
2022-12-01 14:40:00,217.38,217.51,217.19,217.46,61403.0,213.313,213.4406,213.1265,213.3915,61403.0
2022-12-01 14:50:00,217.45,217.56,217.31,217.5,93102.0,213.3817,213.4896,213.2443,213.4307,93102.0
2022-12-01 15:00:00,217.49,217.54,217.36,217.4,81226.0,213.4209,213.47,213.2934,213.3326,81226.0
2022-12-01 15:10:00,217.39,217.47,217.03,217.19,84649.0,213.3228,213.4013,212.9695,213.1265,84649.0
2022-12-01 15:20:00,217.18,217.3,217.03,217.27,92772.0,213.1167,213.2345,212.9695,213.205,92772.0
2022-12-01 15:30:00,217.28,217.63,217.24,217.56,144894.0,213.2149,213.5583,213.1756,213.4896,144894.0
2022-12-01 15:40:00,217.58,217.68,217.26,217.34,162341.0,213.5092,213.6074,213.1952,213.2737,162341.0
2022-12-01 15:50:00,217.33,217.52,216.97,217.17,771902.0,213.2639,213.4504,212.9107,213.1069,771902.0
2022-12-02 09:30:00,215.73,215.84,214.85,215.65,259110.0,211.6939,211.8018,210.8303,211.6154,259110.0
2022-12-02 09:40:00,215.63,215.65,214.23,214.44,139460.0,211.5957,211.6154,210.2219,210.428,139460.0
2022-12-02 09:50:00,214.56,215.39,214.55,214.91,158946.0,210.5458,211.3602,210.5359,210.8892,158946.0
2022-12-02 10:00:00,214.96,215.56,214.94,215.3,69634.0,210.9383,211.527,210.9186,211.2719,69634.0
2022-12-02 10:10:00,215.23,215.7,215.12,215.61,110270.0,211.2032,211.6644,211.0953,211.5761,110270.0
2022-12-02 10:20:00,215.61,215.91,215.22,215.53,112771.0,211.5761,211.8705,211.1934,211.4976,112771.0
2022-12-02 10:30:00,215.55,215.86,215.2,215.29,83342.0,211.5172,211.8214,211.1738,211.2621,83342.0
2022-12-02 10:40:00,215.29,215.69,215.29,215.66,50510.0,211.2621,211.6546,211.2621,211.6252,50510.0
2022-12-02 10:50:00,215.62,215.83,215.05,215.23,61496.0,211.5859,211.792,211.0266,211.2032,61496.0
2022-12-02 11:00:00,215.19,215.52,215.1,215.18,64726.0,211.164,211.4878,211.0756,211.1542,64726.0
2022-12-02 11:10:00,215.18,215.55,215.03,215.13,71053.0,211.1542,211.5172,211.007,211.1051,71053.0
2022-12-02 11:20:00,215.14,215.52,215.06,215.4,41718.0,211.1149,211.4878,211.0364,211.37,41718.0
2022-12-02 11:30:00,215.32,215.62,215.15,215.41,39854.0,211.2915,211.5859,211.1247,211.3798,39854.0
2022-12-02 11:40:00,215.43,216.3,215.43,215.86,79055.0,211.3995,212.2532,211.3995,211.8214,79055.0
2022-12-02 11:50:00,215.87,216.14,215.79,215.88,48856.0,211.8312,212.0962,211.7527,211.8411,48856.0
2022-12-02 12:00:00,215.88,216.13,215.72,215.95,47042.0,211.8411,212.0864,211.684,211.9097,47042.0
2022-12-02 12:10:00,215.97,216.14,215.93,215.93,54786.0,211.9294,212.0962,211.8901,211.8901,54786.0
2022-12-02 12:20:00,215.94,216.1,215.85,215.96,38575.0,211.8999,212.0569,211.8116,211.9196,38575.0
2022-12-02 12:30:00,215.96,216.12,215.58,215.65,29041.0,211.9196,212.0766,211.5467,211.6154,29041.0
2022-12-02 12:40:00,215.64,216.03,215.6,215.99,66350.0,211.6055,211.9882,211.5663,211.949,66350.0
2022-12-02 12:50:00,215.96,216.14,215.85,215.96,36020.0,211.9196,212.0962,211.8116,211.9196,36020.0
2022-12-02 13:00:00,215.95,216.25,215.89,216.05,58145.0,211.9097,212.2041,211.8509,212.0079,58145.0
2022-12-02 13:10:00,216.04,216.44,215.99,216.37,38566.0,211.9981,212.3906,211.949,212.3219,38566.0
2022-12-02 13:20:00,216.32,216.62,216.27,216.62,54554.0,212.2728,212.5672,212.2238,212.5672,54554.0
2022-12-02 13:30:00,216.6,216.79,216.54,216.64,29352.0,212.5476,212.734,212.4887,212.5868,29352.0
2022-12-02 13:40:00,216.65,216.83,216.65,216.68,35195.0,212.5966,212.7733,212.5966,212.6261,35195.0
2022-12-02 13:50:00,216.67,216.71,216.48,216.7,30764.0,212.6163,212.6555,212.4298,212.6457,30764.0
2022-12-02 14:00:00,216.71,216.81,216.58,216.61,50653.0,212.6555,212.7537,212.528,212.5574,50653.0
2022-12-02 14:10:00,216.61,216.85,216.3,216.82,51310.0,212.5574,212.7929,212.2532,212.7635,51310.0
2022-12-02 14:20:00,216.84,216.91,216.64,216.86,52862.0,212.7831,212.8518,212.5868,212.8027,52862.0
2022-12-02 14:30:00,216.85,216.89,216.64,216.7,49102.0,212.7929,212.8322,212.5868,212.6457,49102.0
2022-12-02 14:40:00,216.68,216.89,216.54,216.79,40920.0,212.6261,212.8322,212.4887,212.734,40920.0
2022-12-02 14:50:00,216.82,217.41,216.82,217.41,93187.0,212.7635,213.3424,212.7635,213.3424,93187.0
2022-12-02 15:00:00,217.42,217.83,217.3,217.83,60014.0,213.3522,213.7546,213.2345,213.7546,60014.0
2022-12-02 15:10:00,217.81,218.48,217.73,218.39,97404.0,213.7349,214.3924,213.6564,214.3041,97404.0
2022-12-02 15:20:00,218.4,218.4,217.6,217.73,68979.0,214.3139,214.3139,213.5289,213.6564,68979.0
2022-12-02 15:30:00,217.73,217.82,217.19,217.52,94468.0,213.6564,213.7448,213.1265,213.4504,94468.0
2022-12-02 15:40:00,217.5,217.52,217.2,217.35,92228.0,213.4307,213.4504,213.1364,213.2836,92228.0
2022-12-02 15:50:00,217.37,217.75,217.31,217.67,326534.0,213.3032,213.6761,213.2443,213.5976,326534.0
2022-12-05 09:30:00,215.65,216.36,215.17,215.82,221337.0,211.6154,212.3121,211.1443,211.7822,221337.0
2022-12-05 09:40:00,215.81,216.67,215.64,215.81,121794.0,211.7724,212.6163,211.6055,211.7724,121794.0
2022-12-05 09:50:00,215.81,216.05,215.52,215.6,91082.0,211.7724,212.0079,211.4878,211.5663,91082.0
2022-12-05 10:00:00,215.6,216.29,214.92,215.92,141699.0,211.5663,212.2434,210.899,211.8803,141699.0
2022-12-05 10:10:00,215.94,216.59,215.88,216.1,71316.0,211.8999,212.5378,211.8411,212.0569,71316.0
2022-12-05 10:20:00,216.08,216.53,216.05,216.25,45188.0,212.0373,212.4789,212.0079,212.2041,45188.0
2022-12-05 10:30:00,216.23,216.61,216.04,216.46,57552.0,212.1845,212.5574,211.9981,212.4102,57552.0
2022-12-05 10:40:00,216.46,216.91,216.42,216.59,92232.0,212.4102,212.8518,212.371,212.5378,92232.0
2022-12-05 10:50:00,216.56,216.61,216.19,216.25,59093.0,212.5083,212.5574,212.1453,212.2041,59093.0
2022-12-05 11:00:00,216.28,216.5,216.1,216.27,66338.0,212.2336,212.4495,212.0569,212.2238,66338.0
2022-12-05 11:10:00,216.28,216.63,215.63,215.71,47466.0,212.2336,212.577,211.5957,211.6742,47466.0
2022-12-05 11:20:00,215.69,215.76,215.42,215.49,48417.0,211.6546,211.7233,211.3897,211.4584,48417.0
2022-12-05 11:30:00,215.51,215.55,214.9,215.14,52110.0,211.478,211.5172,210.8794,211.1149,52110.0
2022-12-05 11:40:00,215.14,215.5,214.91,215.29,55630.0,211.1149,211.4682,210.8892,211.2621,55630.0
2022-12-05 11:50:00,215.3,215.5,214.57,214.82,64276.0,211.2719,211.4682,210.5556,210.8009,64276.0
2022-12-05 12:00:00,214.8,215.01,214.75,214.96,35475.0,210.7813,210.9873,210.7322,210.9383,35475.0
2022-12-05 12:10:00,214.91,215.24,214.87,215.15,33581.0,210.8892,211.213,210.85,211.1247,33581.0
2022-12-05 12:20:00,215.15,215.54,215.13,215.31,88487.0,211.1247,211.5074,211.1051,211.2817,88487.0
2022-12-05 12:30:00,215.32,215.35,214.75,214.82,78167.0,211.2915,211.321,210.7322,210.8009,78167.0
2022-12-05 12:40:00,214.79,214.81,214.51,214.65,35908.0,210.7714,210.7911,210.4967,210.6341,35908.0
2022-12-05 12:50:00,214.6,214.65,214.29,214.44,66152.0,210.585,210.6341,210.2808,210.428,66152.0
2022-12-05 13:00:00,214.39,214.87,214.39,214.81,74422.0,210.3789,210.85,210.3789,210.7911,74422.0
2022-12-05 13:10:00,214.81,215.03,214.69,214.92,59562.0,210.7911,211.007,210.6733,210.899,59562.0
2022-12-05 13:20:00,214.89,214.9,214.5,214.63,67857.0,210.8696,210.8794,210.4869,210.6144,67857.0
2022-12-05 13:30:00,214.62,215.06,214.62,214.96,65858.0,210.6046,211.0364,210.6046,210.9383,65858.0
2022-12-05 13:40:00,214.96,215.03,214.61,214.61,35421.0,210.9383,211.007,210.5948,210.5948,35421.0
2022-12-05 13:50:00,214.62,214.62,213.92,213.95,80631.0,210.6046,210.6046,209.9177,209.9472,80631.0
2022-12-05 14:00:00,213.95,214.01,213.62,213.7,94371.0,209.9472,210.006,209.6233,209.7018,94371.0
2022-12-05 14:10:00,213.7,214.19,213.68,214.05,111171.0,209.7018,210.1827,209.6822,210.0453,111171.0
2022-12-05 14:20:00,214.06,214.12,213.69,213.72,65911.0,210.0551,210.114,209.692,209.7215,65911.0
2022-12-05 14:30:00,213.7,213.7,213.27,213.28,55565.0,209.7018,209.7018,209.2799,209.2897,55565.0
2022-12-05 14:40:00,213.25,213.34,213.05,213.29,52638.0,209.2603,209.3486,209.064,209.2995,52638.0
2022-12-05 14:50:00,213.3,213.77,213.29,213.63,56370.0,209.3093,209.7705,209.2995,209.6331,56370.0
2022-12-05 15:00:00,213.63,213.83,213.53,213.79,60693.0,209.6331,209.8294,209.535,209.7902,60693.0
2022-12-05 15:10:00,213.77,214.02,213.62,213.87,35575.0,209.7705,210.0159,209.6233,209.8687,35575.0
2022-12-05 15:20:00,213.87,214.02,213.72,213.82,41117.0,209.8687,210.0159,209.7215,209.8196,41117.0
2022-12-05 15:30:00,213.82,214.13,213.62,213.64,73106.0,209.8196,210.1238,209.6233,209.643,73106.0
2022-12-05 15:40:00,213.63,213.69,213.33,213.34,94788.0,209.6331,209.692,209.3388,209.3486,94788.0
2022-12-05 15:50:00,213.38,213.93,213.21,213.76,240423.0,209.3878,209.9275,209.221,209.7607,240423.0
2022-12-06 09:30:00,212.0,212.13,210.51,211.57,243321.0,208.0336,208.1612,206.5715,207.6117,243321.0
2022-12-06 09:40:00,211.59,211.61,210.32,210.51,157475.0,207.6313,207.6509,206.3851,206.5715,157475.0
2022-12-06 09:50:00,210.47,210.49,208.64,209.25,264450.0,206.5323,206.5519,204.7365,205.3351,264450.0
2022-12-06 10:00:00,209.25,209.83,208.73,209.22,121264.0,205.3351,205.9042,204.8248,205.3057,121264.0
2022-12-06 10:10:00,209.21,209.47,208.79,208.88,116015.0,205.2958,205.551,204.8837,204.972,116015.0
2022-12-06 10:20:00,208.87,209.7,208.81,209.32,62834.0,204.9622,205.7767,204.9033,205.4038,62834.0
2022-12-06 10:30:00,209.35,209.78,209.22,209.46,73210.0,205.4332,205.8552,205.3057,205.5412,73210.0
2022-12-06 10:40:00,209.43,209.97,209.21,209.8,70984.0,205.5117,206.0416,205.2958,205.8748,70984.0
2022-12-06 10:50:00,209.8,210.23,209.5,209.7,82835.0,205.8748,206.2968,205.5804,205.7767,82835.0
2022-12-06 11:00:00,209.71,209.83,209.17,209.21,68646.0,205.7865,205.9042,205.2566,205.2958,68646.0
2022-12-06 11:10:00,209.23,209.53,208.52,208.69,79919.0,205.3155,205.6099,204.6188,204.7856,79919.0
2022-12-06 11:20:00,208.78,209.46,208.69,209.4,65591.0,204.8739,205.5412,204.7856,205.4823,65591.0
2022-12-06 11:30:00,209.4,209.72,209.17,209.44,87342.0,205.4823,205.7963,205.2566,205.5215,87342.0
2022-12-06 11:40:00,209.47,209.74,209.2,209.65,56869.0,205.551,205.8159,205.286,205.7276,56869.0
2022-12-06 11:50:00,209.64,209.79,209.08,209.22,59132.0,205.7178,205.865,205.1683,205.3057,59132.0
2022-12-06 12:00:00,209.21,209.42,209.08,209.29,37549.0,205.2958,205.5019,205.1683,205.3743,37549.0
2022-12-06 12:10:00,209.3,209.35,208.46,208.47,45640.0,205.3842,205.4332,204.5599,204.5697,45640.0
2022-12-06 12:20:00,208.48,208.94,208.46,208.93,97831.0,204.5795,205.0309,204.5599,205.0211,97831.0
2022-12-06 12:30:00,208.94,209.09,208.71,208.96,51996.0,205.0309,205.1781,204.8052,205.0505,51996.0
2022-12-06 12:40:00,208.97,209.05,208.56,208.65,61938.0,205.0603,205.1388,204.658,204.7463,61938.0
2022-12-06 12:50:00,208.63,208.68,208.3,208.52,74735.0,204.7267,204.7758,204.4029,204.6188,74735.0
2022-12-06 13:00:00,208.52,208.88,208.39,208.39,116195.0,204.6188,204.972,204.4912,204.4912,116195.0
2022-12-06 13:10:00,208.41,208.59,208.2,208.43,35381.0,204.5108,204.6874,204.3047,204.5304,35381.0
2022-12-06 13:20:00,208.44,208.56,208.04,208.1,27185.0,204.5403,204.658,204.1477,204.2066,27185.0
2022-12-06 13:30:00,208.09,208.56,208.03,208.48,69232.0,204.1968,204.658,204.1379,204.5795,69232.0
2022-12-06 13:40:00,208.49,208.82,208.49,208.73,41035.0,204.5893,204.9131,204.5893,204.8248,41035.0
2022-12-06 13:50:00,208.72,208.75,208.51,208.62,48656.0,204.815,204.8445,204.6089,204.7169,48656.0
2022-12-06 14:00:00,208.63,208.7,208.27,208.32,54992.0,204.7267,204.7954,204.3734,204.4225,54992.0
2022-12-06 14:10:00,208.3,208.53,208.26,208.34,40011.0,204.4029,204.6286,204.3636,204.4421,40011.0
2022-12-06 14:20:00,208.35,208.6,208.15,208.33,61347.0,204.4519,204.6973,204.2557,204.4323,61347.0
2022-12-06 14:30:00,208.31,208.38,207.79,208.06,55940.0,204.4127,204.4814,203.9024,204.1674,55940.0
2022-12-06 14:40:00,208.04,208.4,207.97,208.08,60312.0,204.1477,204.501,204.079,204.187,60312.0
2022-12-06 14:50:00,208.07,208.19,207.88,207.93,66792.0,204.1772,204.2949,203.9907,204.0398,66792.0
2022-12-06 15:00:00,207.93,208.3,207.91,207.95,78440.0,204.0398,204.4029,204.0202,204.0594,78440.0
2022-12-06 15:10:00,207.95,208.07,207.64,207.67,61045.0,204.0594,204.1772,203.7552,203.7847,61045.0
2022-12-06 15:20:00,207.68,208.09,207.67,207.81,63248.0,203.7945,204.1968,203.7847,203.922,63248.0
2022-12-06 15:30:00,207.81,208.53,207.79,208.52,127940.0,203.922,204.6286,203.9024,204.6188,127940.0
2022-12-06 15:40:00,208.52,209.17,208.36,209.14,139912.0,204.6188,205.2566,204.4617,205.2272,139912.0
2022-12-06 15:50:00,209.14,209.33,208.91,209.1,349272.0,205.2272,205.4136,205.0015,205.1879,349272.0
2022-12-07 09:30:00,208.8,209.02,207.77,207.88,229234.0,204.8935,205.1094,203.8828,203.9907,229234.0
2022-12-07 09:40:00,207.87,208.0,205.67,206.43,196628.0,203.9809,204.1085,201.8221,202.5679,196628.0
2022-12-07 09:50:00,206.45,206.84,205.41,205.63,143537.0,202.5875,202.9702,201.5669,201.7828,143537.0
2022-12-07 10:00:00,205.57,206.69,205.33,206.05,126091.0,201.7239,202.823,201.4884,202.195,126091.0
2022-12-07 10:10:00,206.09,206.48,205.13,206.01,143565.0,202.2342,202.6169,201.2922,202.1557,143565.0
2022-12-07 10:20:00,205.94,206.72,205.53,206.68,73237.0,202.087,202.8524,201.6847,202.8132,73237.0
2022-12-07 10:30:00,206.7,206.82,205.73,205.81,102520.0,202.8328,202.9506,201.881,201.9595,102520.0
2022-12-07 10:40:00,205.74,206.7,205.69,206.7,108315.0,201.8908,202.8328,201.8417,202.8328,108315.0
2022-12-07 10:50:00,206.64,207.75,206.62,207.7,66598.0,202.7739,203.8632,202.7543,203.8141,66598.0
2022-12-07 11:00:00,207.78,207.94,207.06,207.28,156526.0,203.8926,204.0496,203.1861,203.402,156526.0
2022-12-07 11:10:00,207.31,207.4,206.35,206.39,122154.0,203.4314,203.5197,202.4894,202.5286,122154.0
2022-12-07 11:20:00,206.38,206.4,205.54,205.59,102348.0,202.5188,202.5384,201.6945,201.7436,102348.0
2022-12-07 11:30:00,205.57,205.89,205.29,205.78,88435.0,201.7239,202.038,201.4492,201.93,88435.0
2022-12-07 11:40:00,205.75,206.36,205.59,206.32,154497.0,201.9006,202.4992,201.7436,202.4599,154497.0
2022-12-07 11:50:00,206.31,206.83,206.18,206.58,61417.0,202.4501,202.9604,202.3225,202.715,61417.0
2022-12-07 12:00:00,206.56,206.63,205.77,206.08,81376.0,202.6954,202.7641,201.9202,202.2244,81376.0
2022-12-07 12:10:00,206.15,206.8,206.08,206.63,36745.0,202.2931,202.9309,202.2244,202.7641,36745.0
2022-12-07 12:20:00,206.59,206.97,206.59,206.78,37901.0,202.7249,203.0978,202.7249,202.9113,37901.0
2022-12-07 12:30:00,206.8,206.92,206.51,206.9,25743.0,202.9309,203.0487,202.6464,203.0291,25743.0
2022-12-07 12:40:00,206.89,207.5,206.83,207.34,30279.0,203.0192,203.6178,202.9604,203.4608,30279.0
2022-12-07 12:50:00,207.32,207.43,207.03,207.15,36877.0,203.4412,203.5491,203.1566,203.2744,36877.0
2022-12-07 13:00:00,207.16,207.31,206.93,207.25,32201.0,203.2842,203.4314,203.0585,203.3725,32201.0
2022-12-07 13:10:00,207.27,207.91,207.15,207.87,28151.0,203.3921,204.0202,203.2744,203.9809,28151.0
2022-12-07 13:20:00,207.83,207.83,207.36,207.59,33439.0,203.9417,203.9417,203.4805,203.7062,33439.0
2022-12-07 13:30:00,207.57,207.67,207.37,207.37,40774.0,203.6865,203.7847,203.4903,203.4903,40774.0
2022-12-07 13:40:00,207.34,207.65,207.34,207.51,35022.0,203.4608,203.765,203.4608,203.6277,35022.0
2022-12-07 13:50:00,207.52,207.57,207.08,207.21,36336.0,203.6375,203.6865,203.2057,203.3333,36336.0
2022-12-07 14:00:00,207.21,207.27,206.74,207.18,43681.0,203.3333,203.3921,202.8721,203.3038,43681.0
2022-12-07 14:10:00,207.16,207.4,207.05,207.3,50448.0,203.2842,203.5197,203.1763,203.4216,50448.0
2022-12-07 14:20:00,207.32,207.4,206.91,207.35,39882.0,203.4412,203.5197,203.0389,203.4706,39882.0
2022-12-07 14:30:00,207.33,207.53,207.25,207.39,47274.0,203.451,203.6473,203.3725,203.5099,47274.0
2022-12-07 14:40:00,207.39,207.43,207.12,207.23,35357.0,203.5099,203.5491,203.2449,203.3529,35357.0
2022-12-07 14:50:00,207.22,207.28,207.01,207.13,37333.0,203.3431,203.402,203.137,203.2548,37333.0
2022-12-07 15:00:00,207.11,207.52,207.08,207.23,65547.0,203.2351,203.6375,203.2057,203.3529,65547.0
2022-12-07 15:10:00,207.21,207.65,207.17,207.53,62614.0,203.3333,203.765,203.294,203.6473,62614.0
2022-12-07 15:20:00,207.53,207.67,207.19,207.64,59957.0,203.6473,203.7847,203.3136,203.7552,59957.0
2022-12-07 15:30:00,207.63,207.87,207.53,207.71,67182.0,203.7454,203.9809,203.6473,203.8239,67182.0
2022-12-07 15:40:00,207.67,207.72,207.32,207.39,73699.0,203.7847,203.8337,203.4412,203.5099,73699.0
2022-12-07 15:50:00,207.37,207.96,207.28,207.65,213826.0,203.4903,204.0692,203.402,203.765,213826.0
2022-12-08 09:30:00,209.51,209.73,208.54,209.16,154324.0,205.5902,205.8061,204.6384,205.2468,154324.0
2022-12-08 09:40:00,209.19,209.57,208.51,209.01,112889.0,205.2762,205.6491,204.6089,205.0996,112889.0
2022-12-08 09:50:00,209.03,209.73,208.98,209.69,71093.0,205.1192,205.8061,205.0701,205.7669,71093.0
2022-12-08 10:00:00,209.81,210.3,209.52,209.98,121417.0,205.8846,206.3655,205.6,206.0514,121417.0
2022-12-08 10:10:00,210.16,210.2,209.92,210.15,57094.0,206.2281,206.2673,205.9926,206.2183,57094.0
2022-12-08 10:20:00,210.15,210.24,209.87,209.97,60237.0,206.2183,206.3066,205.9435,206.0416,60237.0
2022-12-08 10:30:00,209.98,210.1,209.51,209.89,86323.0,206.0514,206.1692,205.5902,205.9631,86323.0
2022-12-08 10:40:00,209.92,210.04,209.51,209.7,54138.0,205.9926,206.1103,205.5902,205.7767,54138.0
2022-12-08 10:50:00,209.69,209.86,209.55,209.66,41767.0,205.7669,205.9337,205.6295,205.7374,41767.0
2022-12-08 11:00:00,209.66,209.85,209.35,209.41,43289.0,205.7374,205.9239,205.4332,205.4921,43289.0
2022-12-08 11:10:00,209.4,209.96,209.3,209.3,67358.0,205.4823,206.0318,205.3842,205.3842,67358.0
2022-12-08 11:20:00,209.29,209.43,208.96,209.18,53896.0,205.3743,205.5117,205.0505,205.2664,53896.0
2022-12-08 11:30:00,209.14,209.2,208.86,209.05,46342.0,205.2272,205.286,204.9524,205.1388,46342.0
2022-12-08 11:40:00,209.05,209.23,208.93,209.12,54813.0,205.1388,205.3155,205.0211,205.2075,54813.0
2022-12-08 11:50:00,209.12,209.61,209.04,209.37,52694.0,205.2075,205.6884,205.129,205.4529,52694.0
2022-12-08 12:00:00,209.38,209.38,208.93,209.25,36556.0,205.4627,205.4627,205.0211,205.3351,36556.0
2022-12-08 12:10:00,209.3,209.53,209.05,209.17,53219.0,205.3842,205.6099,205.1388,205.2566,53219.0
2022-12-08 12:20:00,209.17,209.27,208.93,208.99,28557.0,205.2566,205.3547,205.0211,205.08,28557.0
2022-12-08 12:30:00,208.96,209.14,208.77,208.87,26785.0,205.0505,205.2272,204.8641,204.9622,26785.0
2022-12-08 12:40:00,208.86,209.09,208.84,209.09,29200.0,204.9524,205.1781,204.9328,205.1781,29200.0
2022-12-08 12:50:00,209.05,209.44,209.04,209.39,24734.0,205.1388,205.5215,205.129,205.4725,24734.0
2022-12-08 13:00:00,209.39,209.5,209.34,209.39,51040.0,205.4725,205.5804,205.4234,205.4725,51040.0
2022-12-08 13:10:00,209.38,209.38,209.01,209.23,45689.0,205.4627,205.4627,205.0996,205.3155,45689.0
2022-12-08 13:20:00,209.23,209.32,209.01,209.31,32361.0,205.3155,205.4038,205.0996,205.394,32361.0
2022-12-08 13:30:00,209.34,209.5,209.24,209.45,45730.0,205.4234,205.5804,205.3253,205.5314,45730.0
2022-12-08 13:40:00,209.46,209.59,209.34,209.38,39244.0,205.5412,205.6687,205.4234,205.4627,39244.0
2022-12-08 13:50:00,209.36,209.42,209.02,209.15,46797.0,205.443,205.5019,205.1094,205.237,46797.0
2022-12-08 14:00:00,209.09,209.11,207.95,208.36,76010.0,205.1781,205.1977,204.0594,204.4617,76010.0
2022-12-08 14:10:00,208.33,208.41,208.03,208.22,37375.0,204.4323,204.5108,204.1379,204.3244,37375.0
2022-12-08 14:20:00,208.2,208.38,207.99,207.99,50026.0,204.3047,204.4814,204.0987,204.0987,50026.0
2022-12-08 14:30:00,208.01,208.19,207.75,208.12,54588.0,204.1183,204.2949,203.8632,204.2262,54588.0
2022-12-08 14:40:00,208.15,208.37,208.13,208.25,39862.0,204.2557,204.4716,204.2361,204.3538,39862.0
2022-12-08 14:50:00,208.28,208.38,208.07,208.31,49156.0,204.3832,204.4814,204.1772,204.4127,49156.0
2022-12-08 15:00:00,208.3,208.34,207.87,208.15,53478.0,204.4029,204.4421,203.9809,204.2557,53478.0
2022-12-08 15:10:00,208.15,208.34,207.94,208.27,50012.0,204.2557,204.4421,204.0496,204.3734,50012.0
2022-12-08 15:20:00,208.25,208.68,208.19,208.58,50538.0,204.3538,204.7758,204.2949,204.6776,50538.0
2022-12-08 15:30:00,208.56,208.82,208.46,208.61,82854.0,204.658,204.9131,204.5599,204.7071,82854.0
2022-12-08 15:40:00,208.58,208.73,208.18,208.18,120015.0,204.6776,204.8248,204.2851,204.2851,120015.0
2022-12-08 15:50:00,208.14,209.17,208.06,209.03,277279.0,204.2459,205.2566,204.1674,205.1192,277279.0
2022-12-09 09:30:00,207.91,209.39,207.52,209.26,120789.0,204.0202,205.4725,203.6375,205.3449,120789.0
2022-12-09 09:40:00,209.22,209.61,208.79,208.84,67576.0,205.3057,205.6884,204.8837,204.9328,67576.0
2022-12-09 09:50:00,208.81,208.92,208.2,208.85,60680.0,204.9033,205.0113,204.3047,204.9426,60680.0
2022-12-09 10:00:00,208.82,209.19,208.32,208.95,87297.0,204.9131,205.2762,204.4225,205.0407,87297.0
2022-12-09 10:10:00,208.98,209.11,208.58,208.8,50438.0,205.0701,205.1977,204.6776,204.8935,50438.0
2022-12-09 10:20:00,208.81,209.14,208.61,209.08,46127.0,204.9033,205.2272,204.7071,205.1683,46127.0
2022-12-09 10:30:00,209.12,209.71,209.12,209.62,49672.0,205.2075,205.7865,205.2075,205.6982,49672.0
2022-12-09 10:40:00,209.61,209.71,209.4,209.59,39513.0,205.6884,205.7865,205.4823,205.6687,39513.0
2022-12-09 10:50:00,209.57,210.19,209.42,210.17,57211.0,205.6491,206.2575,205.5019,206.2379,57211.0
2022-12-09 11:00:00,210.2,210.28,209.89,209.93,60292.0,206.2673,206.3458,205.9631,206.0024,60292.0
2022-12-09 11:10:00,209.95,209.96,209.61,209.77,40496.0,206.022,206.0318,205.6884,205.8454,40496.0
2022-12-09 11:20:00,209.76,210.05,209.73,210.01,35405.0,205.8356,206.1201,205.8061,206.0809,35405.0
2022-12-09 11:30:00,210.03,210.26,209.94,210.08,40225.0,206.1005,206.3262,206.0122,206.1496,40225.0
2022-12-09 11:40:00,210.07,210.37,209.74,210.2,39510.0,206.1398,206.4341,205.8159,206.2673,39510.0
2022-12-09 11:50:00,210.27,210.46,210.23,210.31,70950.0,206.336,206.5225,206.2968,206.3753,70950.0
2022-12-09 12:00:00,210.31,210.32,209.66,209.76,43818.0,206.3753,206.3851,205.7374,205.8356,43818.0
2022-12-09 12:10:00,209.75,210.04,209.72,209.87,91420.0,205.8257,206.1103,205.7963,205.9435,91420.0
2022-12-09 12:20:00,209.85,209.87,209.6,209.75,32962.0,205.9239,205.9435,205.6785,205.8257,32962.0
2022-12-09 12:30:00,209.75,210.1,209.74,210.07,69264.0,205.8257,206.1692,205.8159,206.1398,69264.0
2022-12-09 12:40:00,210.05,210.15,209.68,209.78,39378.0,206.1201,206.2183,205.7571,205.8552,39378.0
2022-12-09 12:50:00,209.75,210.06,209.68,209.99,24783.0,205.8257,206.1299,205.7571,206.0613,24783.0
2022-12-09 13:00:00,209.99,209.99,209.74,209.9,30212.0,206.0613,206.0613,205.8159,205.9729,30212.0
2022-12-09 13:10:00,209.91,210.12,209.83,210.02,32298.0,205.9827,206.1888,205.9042,206.0907,32298.0
2022-12-09 13:20:00,210.03,210.09,209.76,210.04,36997.0,206.1005,206.1594,205.8356,206.1103,36997.0
2022-12-09 13:30:00,210.02,210.23,209.97,210.15,31033.0,206.0907,206.2968,206.0416,206.2183,31033.0
2022-12-09 13:40:00,210.17,210.24,209.92,210.2,54242.0,206.2379,206.3066,205.9926,206.2673,54242.0
2022-12-09 13:50:00,210.21,210.24,209.99,210.14,37107.0,206.2771,206.3066,206.0613,206.2084,37107.0
2022-12-09 14:00:00,210.09,210.18,209.75,209.95,43009.0,206.1594,206.2477,205.8257,206.022,43009.0
2022-12-09 14:10:00,209.92,210.23,209.84,210.06,33756.0,205.9926,206.2968,205.9141,206.1299,33756.0
2022-12-09 14:20:00,210.03,210.24,209.94,210.15,36020.0,206.1005,206.3066,206.0122,206.2183,36020.0
2022-12-09 14:30:00,210.14,210.3,210.1,210.2,49291.0,206.2084,206.3655,206.1692,206.2673,49291.0
2022-12-09 14:40:00,210.18,210.28,210.05,210.07,46346.0,206.2477,206.3458,206.1201,206.1398,46346.0
2022-12-09 14:50:00,210.09,210.16,209.99,210.05,39986.0,206.1594,206.2281,206.0613,206.1201,39986.0
2022-12-09 15:00:00,210.03,210.36,209.98,210.17,39807.0,206.1005,206.4243,206.0514,206.2379,39807.0
2022-12-09 15:10:00,210.15,210.52,210.1,210.37,70758.0,206.2183,206.5813,206.1692,206.4341,70758.0
2022-12-09 15:20:00,210.39,210.52,210.12,210.15,55478.0,206.4538,206.5813,206.1888,206.2183,55478.0
2022-12-09 15:30:00,210.11,210.14,209.97,209.99,123421.0,206.179,206.2084,206.0416,206.0613,123421.0
2022-12-09 15:40:00,209.99,210.0,209.32,209.37,106080.0,206.0613,206.0711,205.4038,205.4529,106080.0
2022-12-09 15:50:00,209.3,209.31,208.53,208.67,281934.0,205.3842,205.394,204.6286,204.7659,281934.0
2022-12-12 09:30:00,210.0,211.11,209.47,211.07,191438.0,206.0711,207.1603,205.551,207.121,191438.0
2022-12-12 09:40:00,211.01,213.09,210.93,213.02,160993.0,207.0622,209.1033,206.9837,209.0346,160993.0
2022-12-12 09:50:00,212.99,213.45,212.55,212.72,139646.0,209.0051,209.4565,208.5734,208.7402,139646.0
2022-12-12 10:00:00,212.78,213.18,212.68,212.71,64285.0,208.7991,209.1916,208.7009,208.7304,64285.0
2022-12-12 10:10:00,212.7,212.83,212.04,212.11,72378.0,208.7205,208.8481,208.0729,208.1416,72378.0
2022-12-12 10:20:00,212.09,212.42,211.76,212.19,70236.0,208.122,208.4458,207.7981,208.2201,70236.0
2022-12-12 10:30:00,212.16,212.38,211.88,212.33,66965.0,208.1907,208.4065,207.9159,208.3575,66965.0
2022-12-12 10:40:00,212.36,212.4,211.95,212.12,105337.0,208.3869,208.4262,207.9846,208.1514,105337.0
2022-12-12 10:50:00,212.11,212.66,212.04,212.56,83630.0,208.1416,208.6813,208.0729,208.5832,83630.0
2022-12-12 11:00:00,212.56,213.47,212.49,213.4,82809.0,208.5832,209.4761,208.5145,209.4075,82809.0
2022-12-12 11:10:00,213.36,213.44,213.1,213.14,91234.0,209.3682,209.4467,209.1131,209.1523,91234.0
2022-12-12 11:20:00,213.14,213.18,212.86,212.94,77588.0,209.1523,209.1916,208.8776,208.9561,77588.0
2022-12-12 11:30:00,212.92,212.98,212.76,212.82,45278.0,208.9364,208.9953,208.7794,208.8383,45278.0
2022-12-12 11:40:00,212.82,213.05,212.7,212.99,56438.0,208.8383,209.064,208.7205,209.0051,56438.0
2022-12-12 11:50:00,212.99,213.42,212.92,213.34,66102.0,209.0051,209.4271,208.9364,209.3486,66102.0
2022-12-12 12:00:00,213.38,213.72,213.36,213.47,55238.0,209.3878,209.7215,209.3682,209.4761,55238.0
2022-12-12 12:10:00,213.51,213.51,213.15,213.34,36971.0,209.5154,209.5154,209.1621,209.3486,36971.0
2022-12-12 12:20:00,213.34,213.56,213.16,213.33,34356.0,209.3486,209.5645,209.1719,209.3388,34356.0
2022-12-12 12:30:00,213.3,213.7,213.14,213.66,37768.0,209.3093,209.7018,209.1523,209.6626,37768.0
2022-12-12 12:40:00,213.66,213.77,213.17,213.18,69733.0,209.6626,209.7705,209.1818,209.1916,69733.0
2022-12-12 12:50:00,213.2,213.26,213.0,213.09,64466.0,209.2112,209.2701,209.0149,209.1033,64466.0
2022-12-12 13:00:00,213.08,213.42,212.73,212.95,95282.0,209.0934,209.4271,208.75,208.9659,95282.0
2022-12-12 13:10:00,212.97,212.97,212.54,212.65,43153.0,208.9855,208.9855,208.5635,208.6715,43153.0
2022-12-12 13:20:00,212.66,212.78,212.53,212.57,48663.0,208.6813,208.7991,208.5537,208.593,48663.0
2022-12-12 13:30:00,212.59,212.77,212.38,212.56,67788.0,208.6126,208.7892,208.4065,208.5832,67788.0
2022-12-12 13:40:00,212.58,212.61,212.23,212.45,62894.0,208.6028,208.6322,208.2593,208.4752,62894.0
2022-12-12 13:50:00,212.5,212.54,212.19,212.19,33663.0,208.5243,208.5635,208.2201,208.2201,33663.0
2022-12-12 14:00:00,212.21,212.26,212.04,212.14,49362.0,208.2397,208.2888,208.0729,208.171,49362.0
2022-12-12 14:10:00,212.12,212.22,211.97,211.99,54841.0,208.1514,208.2495,208.0042,208.0238,54841.0
2022-12-12 14:20:00,211.96,212.39,211.86,212.37,46731.0,207.9944,208.4163,207.8963,208.3967,46731.0
2022-12-12 14:30:00,212.39,212.54,212.16,212.54,27000.0,208.4163,208.5635,208.1907,208.5635,27000.0
2022-12-12 14:40:00,212.53,212.85,212.48,212.78,48394.0,208.5537,208.8677,208.5047,208.7991,48394.0
2022-12-12 14:50:00,212.79,213.3,212.79,213.18,41880.0,208.8089,209.3093,208.8089,209.1916,41880.0
2022-12-12 15:00:00,213.24,213.62,213.21,213.56,50713.0,209.2504,209.6233,209.221,209.5645,50713.0
2022-12-12 15:10:00,213.61,213.9,213.47,213.77,55829.0,209.6135,209.8981,209.4761,209.7705,55829.0
2022-12-12 15:20:00,213.76,214.29,213.73,214.21,59695.0,209.7607,210.2808,209.7313,210.2023,59695.0
2022-12-12 15:30:00,214.22,214.57,214.22,214.47,72611.0,210.2121,210.5556,210.2121,210.4574,72611.0
2022-12-12 15:40:00,214.48,214.49,214.07,214.17,103182.0,210.4672,210.4771,210.0649,210.163,103182.0
2022-12-12 15:50:00,214.15,214.82,213.96,214.57,350852.0,210.1434,210.8009,209.957,210.5556,350852.0
2022-12-13 09:30:00,219.54,219.97,217.61,218.55,350810.0,215.4326,215.8545,213.5387,214.4611,350810.0
2022-12-13 09:40:00,218.53,219.88,218.53,219.69,192679.0,214.4415,215.7662,214.4415,215.5798,192679.0
2022-12-13 09:50:00,219.68,219.98,218.8,218.8,163087.0,215.57,215.8643,214.7064,214.7064,163087.0
2022-12-13 10:00:00,218.75,218.81,217.38,217.99,102664.0,214.6574,214.7162,213.313,213.9116,102664.0
2022-12-13 10:10:00,217.96,218.32,217.66,218.32,71438.0,213.8821,214.2354,213.5878,214.2354,71438.0
2022-12-13 10:20:00,218.34,218.34,216.55,216.94,98518.0,214.255,214.255,212.4985,212.8812,98518.0
2022-12-13 10:30:00,217.0,217.39,215.81,215.81,70158.0,212.9401,213.3228,211.7724,211.7724,70158.0
2022-12-13 10:40:00,215.83,216.91,215.78,215.97,66928.0,211.792,212.8518,211.7429,211.9294,66928.0
2022-12-13 10:50:00,215.96,216.45,215.7,216.14,64338.0,211.9196,212.4004,211.6644,212.0962,64338.0
2022-12-13 11:00:00,216.17,216.57,215.8,216.0,56952.0,212.1256,212.5181,211.7626,211.9588,56952.0
2022-12-13 11:10:00,216.02,216.68,215.99,215.99,55718.0,211.9784,212.6261,211.949,211.949,55718.0
2022-12-13 11:20:00,215.94,216.08,215.46,215.87,57315.0,211.8999,212.0373,211.4289,211.8312,57315.0
2022-12-13 11:30:00,215.92,216.18,215.74,215.91,80971.0,211.8803,212.1354,211.7037,211.8705,80971.0
2022-12-13 11:40:00,215.95,216.0,214.24,214.45,95013.0,211.9097,211.9588,210.2317,210.4378,95013.0
2022-12-13 11:50:00,214.47,214.54,214.12,214.38,61095.0,210.4574,210.5261,210.114,210.3691,61095.0
2022-12-13 12:00:00,214.43,214.88,214.21,214.4,50612.0,210.4182,210.8598,210.2023,210.3887,50612.0
2022-12-13 12:10:00,214.37,214.37,213.22,213.25,79444.0,210.3593,210.3593,209.2308,209.2603,79444.0
2022-12-13 12:20:00,213.2,213.94,213.2,213.41,62867.0,209.2112,209.9373,209.2112,209.4173,62867.0
2022-12-13 12:30:00,213.39,213.47,212.77,213.37,87677.0,209.3976,209.4761,208.7892,209.378,87677.0
2022-12-13 12:40:00,213.35,213.8,212.91,212.96,80873.0,209.3584,209.8,208.9266,208.9757,80873.0
2022-12-13 12:50:00,212.95,213.38,212.92,213.24,46740.0,208.9659,209.3878,208.9364,209.2504,46740.0
2022-12-13 13:00:00,213.22,213.45,212.75,212.86,61192.0,209.2308,209.4565,208.7696,208.8776,61192.0
2022-12-13 13:10:00,212.86,213.57,212.78,213.54,57016.0,208.8776,209.5743,208.7991,209.5448,57016.0
2022-12-13 13:20:00,213.53,213.58,213.22,213.43,48013.0,209.535,209.5841,209.2308,209.4369,48013.0
2022-12-13 13:30:00,213.45,213.78,213.05,213.29,50523.0,209.4565,209.7803,209.064,209.2995,50523.0
2022-12-13 13:40:00,213.25,213.6,213.02,213.29,42792.0,209.2603,209.6037,209.0346,209.2995,42792.0
2022-12-13 13:50:00,213.28,213.78,213.06,213.74,38922.0,209.2897,209.7803,209.0738,209.7411,38922.0
2022-12-13 14:00:00,213.72,214.01,213.57,213.62,33457.0,209.7215,210.006,209.5743,209.6233,33457.0
2022-12-13 14:10:00,213.52,213.84,213.45,213.46,38205.0,209.5252,209.8392,209.4565,209.4663,38205.0
2022-12-13 14:20:00,213.49,213.81,213.35,213.71,54384.0,209.4958,209.8098,209.3584,209.7117,54384.0
2022-12-13 14:30:00,213.71,214.26,213.59,214.02,69606.0,209.7117,210.2514,209.5939,210.0159,69606.0
2022-12-13 14:40:00,214.07,214.31,213.9,214.13,83846.0,210.0649,210.3004,209.8981,210.1238,83846.0
2022-12-13 14:50:00,214.09,214.09,213.38,213.51,82086.0,210.0845,210.0845,209.3878,209.5154,82086.0
2022-12-13 15:00:00,213.52,213.52,212.62,212.95,59645.0,209.5252,209.5252,208.642,208.9659,59645.0
2022-12-13 15:10:00,212.94,213.36,212.63,213.24,61835.0,208.9561,209.3682,208.6519,209.2504,61835.0
2022-12-13 15:20:00,213.18,213.32,212.86,213.05,69305.0,209.1916,209.3289,208.8776,209.064,69305.0
2022-12-13 15:30:00,213.08,213.74,213.01,213.07,81480.0,209.0934,209.7411,209.0247,209.0836,81480.0
2022-12-13 15:40:00,213.05,213.88,212.93,213.47,113561.0,209.064,209.8785,208.9462,209.4761,113561.0
2022-12-13 15:50:00,213.46,214.08,212.87,213.22,515955.0,209.4663,210.0747,208.8874,209.2308,515955.0
2022-12-14 09:30:00,212.85,214.92,212.85,214.06,168157.0,208.8677,210.899,208.8677,210.0551,168157.0
2022-12-14 09:40:00,214.06,214.26,213.44,214.1,35006.0,210.0551,210.2514,209.4467,210.0944,35006.0
2022-12-14 09:50:00,214.12,215.0,214.06,214.92,55482.0,210.114,210.9775,210.0551,210.899,55482.0
2022-12-14 10:00:00,214.91,215.11,214.73,214.79,49647.0,210.8892,211.0855,210.7126,210.7714,49647.0
2022-12-14 10:10:00,214.75,214.98,214.61,214.88,45692.0,210.7322,210.9579,210.5948,210.8598,45692.0
2022-12-14 10:20:00,214.9,215.15,214.65,215.09,37645.0,210.8794,211.1247,210.6341,211.0658,37645.0
2022-12-14 10:30:00,215.08,215.1,214.7,214.8,31348.0,211.056,211.0756,210.6831,210.7813,31348.0
2022-12-14 10:40:00,214.76,215.44,214.76,215.44,48889.0,210.742,211.4093,210.742,211.4093,48889.0
2022-12-14 10:50:00,215.38,215.51,214.99,215.37,53065.0,211.3504,211.478,210.9677,211.3406,53065.0
2022-12-14 11:00:00,215.4,215.89,215.1,215.6,46870.0,211.37,211.8509,211.0756,211.5663,46870.0
2022-12-14 11:10:00,215.57,215.8,215.38,215.52,33593.0,211.5369,211.7626,211.3504,211.4878,33593.0
2022-12-14 11:20:00,215.46,215.91,215.25,215.83,77733.0,211.4289,211.8705,211.2228,211.792,77733.0
2022-12-14 11:30:00,215.83,215.87,215.39,215.56,26424.0,211.792,211.8312,211.3602,211.527,26424.0
2022-12-14 11:40:00,215.59,215.72,215.33,215.5,32850.0,211.5565,211.684,211.3013,211.4682,32850.0
2022-12-14 11:50:00,215.45,215.65,215.31,215.44,32008.0,211.4191,211.6154,211.2817,211.4093,32008.0
2022-12-14 12:00:00,215.44,215.59,215.2,215.59,28606.0,211.4093,211.5565,211.1738,211.5565,28606.0
2022-12-14 12:10:00,215.56,215.68,215.35,215.54,28326.0,211.527,211.6448,211.321,211.5074,28326.0
2022-12-14 12:20:00,215.58,215.68,215.34,215.44,34661.0,211.5467,211.6448,211.3112,211.4093,34661.0
2022-12-14 12:30:00,215.42,215.77,215.36,215.74,24313.0,211.3897,211.7331,211.3308,211.7037,24313.0
2022-12-14 12:40:00,215.72,215.9,215.46,215.47,26280.0,211.684,211.8607,211.4289,211.4387,26280.0
2022-12-14 12:50:00,215.43,215.62,215.35,215.48,17170.0,211.3995,211.5859,211.321,211.4485,17170.0
2022-12-14 13:00:00,215.46,215.76,215.37,215.72,16850.0,211.4289,211.7233,211.3406,211.684,16850.0
2022-12-14 13:10:00,215.78,215.79,215.27,215.31,40571.0,211.7429,211.7527,211.2425,211.2817,40571.0
2022-12-14 13:20:00,215.32,215.5,215.3,215.42,29164.0,211.2915,211.4682,211.2719,211.3897,29164.0
2022-12-14 13:30:00,215.4,216.24,215.36,216.24,66744.0,211.37,212.1943,211.3308,212.1943,66744.0
2022-12-14 13:40:00,216.24,216.29,215.56,215.62,59497.0,212.1943,212.2434,211.527,211.5859,59497.0
2022-12-14 13:50:00,215.56,215.95,215.4,215.58,53506.0,211.527,211.9097,211.37,211.5467,53506.0
2022-12-14 14:00:00,215.54,215.55,212.95,213.37,134324.0,211.5074,211.5172,208.9659,209.378,134324.0
2022-12-14 14:10:00,213.3,214.3,213.23,213.96,96026.0,209.3093,210.2906,209.2406,209.957,96026.0
2022-12-14 14:20:00,213.88,214.06,213.4,213.72,58957.0,209.8785,210.0551,209.4075,209.7215,58957.0
2022-12-14 14:30:00,213.64,213.85,211.63,212.68,89305.0,209.643,209.849,207.6706,208.7009,89305.0
2022-12-14 14:40:00,212.75,213.84,212.17,213.09,74906.0,208.7696,209.8392,208.2005,209.1033,74906.0
2022-12-14 14:50:00,212.97,213.52,212.67,213.19,79506.0,208.9855,209.5252,208.6911,209.2014,79506.0
2022-12-14 15:00:00,213.17,214.66,212.99,213.86,71893.0,209.1818,210.6439,209.0051,209.8588,71893.0
2022-12-14 15:10:00,213.95,215.5,213.82,214.52,90022.0,209.9472,211.4682,209.8196,210.5065,90022.0
2022-12-14 15:20:00,214.51,214.72,213.11,213.11,80864.0,210.4967,210.7028,209.1229,209.1229,80864.0
2022-12-14 15:30:00,213.09,213.4,212.52,213.17,95663.0,209.1033,209.4075,208.5439,209.1818,95663.0
2022-12-14 15:40:00,213.12,213.79,212.88,213.58,99246.0,209.1327,209.7902,208.8972,209.5841,99246.0
2022-12-14 15:50:00,213.75,214.23,213.29,213.3,292648.0,209.7509,210.2219,209.2995,209.3093,292648.0
2022-12-15 09:30:00,209.6,211.82,208.83,209.65,267649.0,205.6785,207.857,204.923,205.7276,267649.0
2022-12-15 09:40:00,209.64,209.86,208.89,208.98,151959.0,205.7178,205.9337,204.9818,205.0701,151959.0
2022-12-15 09:50:00,208.94,209.03,207.42,207.76,186786.0,205.0309,205.1192,203.5393,203.873,186786.0
2022-12-15 10:00:00,207.79,207.89,207.1,207.85,141187.0,203.9024,204.0005,203.2253,203.9613,141187.0
2022-12-15 10:10:00,207.75,208.99,207.64,208.95,75641.0,203.8632,205.08,203.7552,205.0407,75641.0
2022-12-15 10:20:00,208.98,208.98,207.98,208.22,69174.0,205.0701,205.0701,204.0889,204.3244,69174.0
2022-12-15 10:30:00,208.26,208.86,207.75,208.83,67023.0,204.3636,204.9524,203.8632,204.923,67023.0
2022-12-15 10:40:00,208.87,208.97,208.24,208.28,69283.0,204.9622,205.0603,204.344,204.3832,69283.0
2022-12-15 10:50:00,208.25,208.5,208.09,208.43,76582.0,204.3538,204.5991,204.1968,204.5304,76582.0
2022-12-15 11:00:00,208.37,208.58,207.94,207.98,112147.0,204.4716,204.6776,204.0496,204.0889,112147.0
2022-12-15 11:10:00,208.01,208.17,207.4,207.93,83986.0,204.1183,204.2753,203.5197,204.0398,83986.0
2022-12-15 11:20:00,207.94,208.18,207.79,207.97,112363.0,204.0496,204.2851,203.9024,204.079,112363.0
2022-12-15 11:30:00,207.98,208.34,207.74,208.26,62396.0,204.0889,204.4421,203.8533,204.3636,62396.0
2022-12-15 11:40:00,208.28,208.37,207.43,207.47,66174.0,204.3832,204.4716,203.5491,203.5884,66174.0
2022-12-15 11:50:00,207.43,207.96,207.34,207.77,65716.0,203.5491,204.0692,203.4608,203.8828,65716.0
2022-12-15 12:00:00,207.81,208.07,207.56,207.59,58232.0,203.922,204.1772,203.6767,203.7062,58232.0
2022-12-15 12:10:00,207.63,208.12,207.58,208.06,58548.0,203.7454,204.2262,203.6963,204.1674,58548.0
2022-12-15 12:20:00,208.03,208.03,207.68,207.89,54345.0,204.1379,204.1379,203.7945,204.0005,54345.0
2022-12-15 12:30:00,207.89,208.42,207.89,208.0,57939.0,204.0005,204.5206,204.0005,204.1085,57939.0
2022-12-15 12:40:00,208.0,208.09,207.52,207.63,246279.0,204.1085,204.1968,203.6375,203.7454,246279.0
2022-12-15 12:50:00,207.65,207.8,206.91,207.18,144556.0,203.765,203.9122,203.0389,203.3038,144556.0
2022-12-15 13:00:00,207.22,207.46,206.82,207.0,53609.0,203.3431,203.5786,202.9506,203.1272,53609.0
2022-12-15 13:10:00,207.01,207.36,207.0,207.05,85405.0,203.137,203.4805,203.1272,203.1763,85405.0
2022-12-15 13:20:00,207.07,207.4,206.97,207.4,44063.0,203.1959,203.5197,203.0978,203.5197,44063.0
2022-12-15 13:30:00,207.38,207.8,207.16,207.78,58255.0,203.5001,203.9122,203.2842,203.8926,58255.0
2022-12-15 13:40:00,207.82,207.85,207.52,207.8,76047.0,203.9319,203.9613,203.6375,203.9122,76047.0
2022-12-15 13:50:00,207.79,207.92,207.41,207.91,81825.0,203.9024,204.03,203.5295,204.0202,81825.0
2022-12-15 14:00:00,207.92,208.07,207.77,207.93,69266.0,204.03,204.1772,203.8828,204.0398,69266.0
2022-12-15 14:10:00,207.92,208.22,207.83,208.14,52074.0,204.03,204.3244,203.9417,204.2459,52074.0
2022-12-15 14:20:00,208.13,208.37,208.06,208.3,73385.0,204.2361,204.4716,204.1674,204.4029,73385.0
2022-12-15 14:30:00,208.33,208.91,208.3,208.74,81903.0,204.4323,205.0015,204.4029,204.8346,81903.0
2022-12-15 14:40:00,208.68,208.93,208.42,208.55,61224.0,204.7758,205.0211,204.5206,204.6482,61224.0
2022-12-15 14:50:00,208.56,208.94,208.34,208.87,57200.0,204.658,205.0309,204.4421,204.9622,57200.0
2022-12-15 15:00:00,208.87,209.23,208.86,209.08,70803.0,204.9622,205.3155,204.9524,205.1683,70803.0
2022-12-15 15:10:00,209.14,209.18,208.58,208.89,77165.0,205.2272,205.2664,204.6776,204.9818,77165.0
2022-12-15 15:20:00,208.86,209.24,208.64,209.18,88430.0,204.9524,205.3253,204.7365,205.2664,88430.0
2022-12-15 15:30:00,209.18,209.29,208.44,208.55,108802.0,205.2664,205.3743,204.5403,204.6482,108802.0
2022-12-15 15:40:00,208.54,208.64,207.94,207.99,176968.0,204.6384,204.7365,204.0496,204.0987,176968.0
2022-12-15 15:50:00,208.0,208.5,207.8,208.3,700954.0,204.1085,204.5991,203.9122,204.4029,700954.0
2022-12-16 09:30:00,207.49,208.41,206.41,207.84,1462889.0,203.608,204.5108,202.5482,203.9515,1462889.0
2022-12-16 09:40:00,207.87,208.33,207.42,207.93,47422.0,203.9809,204.4323,203.5393,204.0398,47422.0
2022-12-16 09:50:00,207.99,208.25,207.77,207.93,44199.0,204.0987,204.3538,203.8828,204.0398,44199.0
2022-12-16 10:00:00,207.94,207.99,206.55,206.59,36493.0,204.0496,204.0987,202.6856,202.7249,36493.0
2022-12-16 10:10:00,206.54,206.92,206.18,206.84,43128.0,202.6758,203.0487,202.3225,202.9702,43128.0
2022-12-16 10:20:00,206.88,207.14,206.71,206.72,53170.0,203.0094,203.2646,202.8426,202.8524,53170.0
2022-12-16 10:30:00,206.71,207.08,206.43,207.0,54237.0,202.8426,203.2057,202.5679,203.1272,54237.0
2022-12-16 10:40:00,206.99,207.08,206.34,206.5,65553.0,203.1174,203.2057,202.4795,202.6365,65553.0
2022-12-16 10:50:00,206.57,206.7,206.36,206.56,75217.0,202.7052,202.8328,202.4992,202.6954,75217.0
2022-12-16 11:00:00,206.55,206.67,205.91,205.92,94632.0,202.6856,202.8034,202.0576,202.0674,94632.0
2022-12-16 11:10:00,205.89,206.66,205.89,206.61,87127.0,202.038,202.7936,202.038,202.7445,87127.0
2022-12-16 11:20:00,206.61,206.79,206.24,206.3,46008.0,202.7445,202.9211,202.3814,202.4403,46008.0
2022-12-16 11:30:00,206.29,206.97,206.28,206.94,39350.0,202.4305,203.0978,202.4207,203.0683,39350.0
2022-12-16 11:40:00,206.94,206.98,206.13,206.19,41369.0,203.0683,203.1076,202.2735,202.3323,41369.0
2022-12-16 11:50:00,206.16,206.53,205.9,205.92,33827.0,202.3029,202.666,202.0478,202.0674,33827.0
2022-12-16 12:00:00,205.93,206.07,205.76,205.8,77454.0,202.0772,202.2146,201.9104,201.9496,77454.0
2022-12-16 12:10:00,205.8,206.47,205.75,206.47,54944.0,201.9496,202.6071,201.9006,202.6071,54944.0
2022-12-16 12:20:00,206.42,206.49,206.13,206.49,23067.0,202.558,202.6267,202.2735,202.6267,23067.0
2022-12-16 12:30:00,206.47,206.77,206.24,206.61,23515.0,202.6071,202.9015,202.3814,202.7445,23515.0
2022-12-16 12:40:00,206.59,206.59,206.17,206.23,30558.0,202.7249,202.7249,202.3127,202.3716,30558.0
2022-12-16 12:50:00,206.22,206.24,205.93,206.06,40031.0,202.3618,202.3814,202.0772,202.2048,40031.0
2022-12-16 13:00:00,206.1,206.31,206.06,206.16,54929.0,202.244,202.4501,202.2048,202.3029,54929.0
2022-12-16 13:10:00,206.18,206.22,205.88,205.95,125782.0,202.3225,202.3618,202.0281,202.0968,125782.0
2022-12-16 13:20:00,205.92,206.03,205.86,205.9,60044.0,202.0674,202.1753,202.0085,202.0478,60044.0
2022-12-16 13:30:00,205.93,206.27,205.88,205.97,38998.0,202.0772,202.4108,202.0281,202.1165,38998.0
2022-12-16 13:40:00,205.96,206.34,205.91,206.32,41661.0,202.1066,202.4795,202.0576,202.4599,41661.0
2022-12-16 13:50:00,206.25,206.33,205.96,206.11,44746.0,202.3912,202.4697,202.1066,202.2538,44746.0
2022-12-16 14:00:00,206.1,206.21,205.95,206.0,78471.0,202.244,202.352,202.0968,202.1459,78471.0
2022-12-16 14:10:00,206.0,206.31,205.92,206.01,97665.0,202.1459,202.4501,202.0674,202.1557,97665.0
2022-12-16 14:20:00,205.98,206.02,205.47,205.5,120235.0,202.1263,202.1655,201.6258,201.6553,120235.0
2022-12-16 14:30:00,205.47,205.72,205.3,205.58,66616.0,201.6258,201.8711,201.459,201.7338,66616.0
2022-12-16 14:40:00,205.57,205.85,205.42,205.84,86304.0,201.7239,201.9987,201.5768,201.9889,86304.0
2022-12-16 14:50:00,205.84,206.54,205.83,206.41,54450.0,201.9889,202.6758,201.9791,202.5482,54450.0
2022-12-16 15:00:00,206.41,206.77,206.12,206.13,55774.0,202.5482,202.9015,202.2637,202.2735,55774.0
2022-12-16 15:10:00,206.14,207.35,206.06,207.04,64855.0,202.2833,203.4706,202.2048,203.1664,64855.0
2022-12-16 15:20:00,207.0,207.31,206.93,207.28,71344.0,203.1272,203.4314,203.0585,203.402,71344.0
2022-12-16 15:30:00,207.24,207.67,207.21,207.35,74990.0,203.3627,203.7847,203.3333,203.4706,74990.0
2022-12-16 15:40:00,207.36,207.63,207.2,207.25,144720.0,203.4805,203.7454,203.3234,203.3725,144720.0
2022-12-16 15:50:00,207.25,207.8,206.81,206.82,554435.0,203.3725,203.9122,202.9407,202.9506,554435.0
2022-12-19 09:30:00,206.63,206.65,204.76,205.62,205915.0,202.7641,202.7837,200.9291,201.773,205915.0
2022-12-19 09:40:00,205.7,206.76,205.63,206.49,81901.0,201.8515,202.8917,201.7828,202.6267,81901.0
2022-12-19 09:50:00,206.48,206.66,206.12,206.61,59948.0,202.6169,202.7936,202.2637,202.7445,59948.0
2022-12-19 10:00:00,206.62,206.75,205.93,206.29,50383.0,202.7543,202.8819,202.0772,202.4305,50383.0
2022-12-19 10:10:00,206.3,206.86,206.23,206.79,55510.0,202.4403,202.9898,202.3716,202.9211,55510.0
2022-12-19 10:20:00,206.75,207.47,206.75,207.27,66606.0,202.8819,203.5884,202.8819,203.3921,66606.0
2022-12-19 10:30:00,207.24,207.3,206.4,206.4,61587.0,203.3627,203.4216,202.5384,202.5384,61587.0
2022-12-19 10:40:00,206.36,206.67,206.34,206.38,44808.0,202.4992,202.8034,202.4795,202.5188,44808.0
2022-12-19 10:50:00,206.34,206.41,205.78,205.78,58919.0,202.4795,202.5482,201.93,201.93,58919.0
2022-12-19 11:00:00,205.71,205.71,205.3,205.38,65695.0,201.8613,201.8613,201.459,201.5375,65695.0
2022-12-19 11:10:00,205.37,205.8,205.19,205.78,41068.0,201.5277,201.9496,201.3511,201.93,41068.0
2022-12-19 11:20:00,205.77,205.91,205.37,205.84,47317.0,201.9202,202.0576,201.5277,201.9889,47317.0
2022-12-19 11:30:00,205.82,205.91,205.04,205.05,72313.0,201.9693,202.0576,201.2039,201.2137,72313.0
2022-12-19 11:40:00,205.08,205.24,204.88,204.97,75602.0,201.2431,201.4001,201.0469,201.1352,75602.0
2022-12-19 11:50:00,204.97,205.04,204.82,204.91,48945.0,201.1352,201.2039,200.988,201.0763,48945.0
2022-12-19 12:00:00,204.93,205.26,204.88,205.14,47645.0,201.0959,201.4197,201.0469,201.302,47645.0
2022-12-19 12:10:00,205.15,205.59,204.99,205.59,43192.0,201.3118,201.7436,201.1548,201.7436,43192.0
2022-12-19 12:20:00,205.6,205.72,204.91,204.91,47423.0,201.7534,201.8711,201.0763,201.0763,47423.0
2022-12-19 12:30:00,204.9,205.32,204.84,205.14,55185.0,201.0665,201.4786,201.0076,201.302,55185.0
2022-12-19 12:40:00,205.14,205.33,204.92,205.24,25946.0,201.302,201.4884,201.0861,201.4001,25946.0
2022-12-19 12:50:00,205.27,205.33,204.98,205.27,33866.0,201.4296,201.4884,201.145,201.4296,33866.0
2022-12-19 13:00:00,205.3,205.35,204.96,205.02,37040.0,201.459,201.5081,201.1254,201.1842,37040.0
2022-12-19 13:10:00,205.05,205.36,205.04,205.15,39715.0,201.2137,201.5179,201.2039,201.3118,39715.0
2022-12-19 13:20:00,205.09,205.54,205.0,205.01,41595.0,201.2529,201.6945,201.1646,201.1744,41595.0
2022-12-19 13:30:00,204.99,205.06,204.76,204.94,40323.0,201.1548,201.2235,200.9291,201.1057,40323.0
2022-12-19 13:40:00,204.98,204.99,204.42,204.54,40129.0,201.145,201.1548,200.5955,200.7132,40129.0
2022-12-19 13:50:00,204.54,204.85,204.47,204.48,52805.0,200.7132,201.0174,200.6445,200.6543,52805.0
2022-12-19 14:00:00,204.46,204.51,204.08,204.43,68775.0,200.6347,200.6838,200.2618,200.6053,68775.0
2022-12-19 14:10:00,204.47,204.51,204.19,204.25,42730.0,200.6445,200.6838,200.3698,200.4286,42730.0
2022-12-19 14:20:00,204.22,204.46,204.14,204.21,39625.0,200.3992,200.6347,200.3207,200.3894,39625.0
2022-12-19 14:30:00,204.22,204.52,204.2,204.33,72945.0,200.3992,200.6936,200.3796,200.5071,72945.0
2022-12-19 14:40:00,204.35,204.61,204.13,204.17,48301.0,200.5268,200.7819,200.3109,200.3501,48301.0
2022-12-19 14:50:00,204.18,204.3,203.95,204.21,60391.0,200.36,200.4777,200.1343,200.3894,60391.0
2022-12-19 15:00:00,204.23,204.56,204.06,204.52,53384.0,200.409,200.7328,200.2422,200.6936,53384.0
2022-12-19 15:10:00,204.51,204.64,204.4,204.58,55985.0,200.6838,200.8113,200.5758,200.7525,55985.0
2022-12-19 15:20:00,204.59,204.65,204.26,204.42,63931.0,200.7623,200.8212,200.4385,200.5955,63931.0
2022-12-19 15:30:00,204.44,204.74,204.35,204.37,118615.0,200.6151,200.9095,200.5268,200.5464,118615.0
2022-12-19 15:40:00,204.35,204.75,204.25,204.49,116445.0,200.5268,200.9193,200.4286,200.6642,116445.0
2022-12-19 15:50:00,204.53,205.05,204.53,204.77,345736.0,200.7034,201.2137,200.7034,200.9389,345736.0
2022-12-20 09:30:00,203.88,205.5,203.55,205.44,205997.0,200.0656,201.6553,199.7417,201.5964,205997.0
2022-12-20 09:40:00,205.49,205.49,203.89,204.32,73037.0,201.6454,201.6454,200.0754,200.4973,73037.0
2022-12-20 09:50:00,204.34,204.93,204.1,204.75,59010.0,200.517,201.0959,200.2814,200.9193,59010.0
2022-12-20 10:00:00,204.75,205.16,204.13,204.13,109098.0,200.9193,201.3216,200.3109,200.3109,109098.0
2022-12-20 10:10:00,204.08,204.44,203.81,203.84,126477.0,200.2618,200.6151,199.9969,200.0263,126477.0
2022-12-20 10:20:00,203.88,204.65,203.85,204.27,76205.0,200.0656,200.8212,200.0361,200.4483,76205.0
2022-12-20 10:30:00,204.3,205.09,204.27,204.91,77464.0,200.4777,201.2529,200.4483,201.0763,77464.0
2022-12-20 10:40:00,204.91,204.94,204.44,204.85,61145.0,201.0763,201.1057,200.6151,201.0174,61145.0
2022-12-20 10:50:00,204.81,204.91,204.53,204.6,56021.0,200.9782,201.0763,200.7034,200.7721,56021.0
2022-12-20 11:00:00,204.59,204.81,204.45,204.61,67711.0,200.7623,200.9782,200.6249,200.7819,67711.0
2022-12-20 11:10:00,204.61,204.84,204.16,204.52,80561.0,200.7819,201.0076,200.3403,200.6936,80561.0
2022-12-20 11:20:00,204.54,204.63,204.2,204.24,44400.0,200.7132,200.8015,200.3796,200.4188,44400.0
2022-12-20 11:30:00,204.24,204.66,204.21,204.56,49279.0,200.4188,200.831,200.3894,200.7328,49279.0
2022-12-20 11:40:00,204.56,204.8,204.35,204.7,44032.0,200.7328,200.9684,200.5268,200.8702,44032.0
2022-12-20 11:50:00,204.73,204.8,204.52,204.7,67769.0,200.8997,200.9684,200.6936,200.8702,67769.0
2022-12-20 12:00:00,204.66,205.39,204.63,205.26,62965.0,200.831,201.5473,200.8015,201.4197,62965.0
2022-12-20 12:10:00,205.26,205.44,205.03,205.2,38487.0,201.4197,201.5964,201.194,201.3609,38487.0
2022-12-20 12:20:00,205.21,205.8,205.21,205.45,46128.0,201.3707,201.9496,201.3707,201.6062,46128.0
2022-12-20 12:30:00,205.43,205.43,204.84,204.98,46547.0,201.5866,201.5866,201.0076,201.145,46547.0
2022-12-20 12:40:00,204.98,205.41,204.98,205.29,43033.0,201.145,201.5669,201.145,201.4492,43033.0
2022-12-20 12:50:00,205.27,205.39,205.13,205.34,53135.0,201.4296,201.5473,201.2922,201.4982,53135.0
2022-12-20 13:00:00,205.35,205.52,205.2,205.2,35066.0,201.5081,201.6749,201.3609,201.3609,35066.0
2022-12-20 13:10:00,205.26,205.37,205.0,205.2,52833.0,201.4197,201.5277,201.1646,201.3609,52833.0
2022-12-20 13:20:00,205.2,205.67,205.1,205.63,36923.0,201.3609,201.8221,201.2627,201.7828,36923.0
2022-12-20 13:30:00,205.65,206.37,205.64,206.28,56858.0,201.8024,202.509,201.7926,202.4207,56858.0
2022-12-20 13:40:00,206.28,206.39,206.07,206.28,44261.0,202.4207,202.5286,202.2146,202.4207,44261.0
2022-12-20 13:50:00,206.28,206.3,205.94,205.98,43027.0,202.4207,202.4403,202.087,202.1263,43027.0
2022-12-20 14:00:00,206.0,206.23,205.81,206.17,70811.0,202.1459,202.3716,201.9595,202.3127,70811.0
2022-12-20 14:10:00,206.15,206.53,206.14,206.32,44671.0,202.2931,202.666,202.2833,202.4599,44671.0
2022-12-20 14:20:00,206.3,206.33,206.08,206.27,63515.0,202.4403,202.4697,202.2244,202.4108,63515.0
2022-12-20 14:30:00,206.28,206.46,205.72,205.92,66596.0,202.4207,202.5973,201.8711,202.0674,66596.0
2022-12-20 14:40:00,205.92,205.97,205.52,205.61,42531.0,202.0674,202.1165,201.6749,201.7632,42531.0
2022-12-20 14:50:00,205.63,205.84,205.49,205.73,38071.0,201.7828,201.9889,201.6454,201.881,38071.0
2022-12-20 15:00:00,205.75,205.75,205.44,205.49,66615.0,201.9006,201.9006,201.5964,201.6454,66615.0
2022-12-20 15:10:00,205.5,205.95,205.44,205.55,56084.0,201.6553,202.0968,201.5964,201.7043,56084.0
2022-12-20 15:20:00,205.56,205.94,205.52,205.76,73375.0,201.7141,202.087,201.6749,201.9104,73375.0
2022-12-20 15:30:00,205.73,205.81,205.5,205.81,120471.0,201.881,201.9595,201.6553,201.9595,120471.0
2022-12-20 15:40:00,205.79,205.8,205.41,205.63,118183.0,201.9398,201.9496,201.5669,201.7828,118183.0
2022-12-20 15:50:00,205.65,205.67,205.22,205.32,291245.0,201.8024,201.8221,201.3805,201.4786,291245.0
2022-12-21 09:30:00,206.57,206.68,205.58,206.21,203385.0,202.7052,202.8132,201.7338,202.352,203385.0
2022-12-21 09:40:00,206.2,206.45,205.77,206.4,106958.0,202.3422,202.5875,201.9202,202.5384,106958.0
2022-12-21 09:50:00,206.35,206.7,205.58,205.86,65553.0,202.4894,202.8328,201.7338,202.0085,65553.0
2022-12-21 10:00:00,205.94,206.75,205.8,206.6,91996.0,202.087,202.8819,201.9496,202.7347,91996.0
2022-12-21 10:10:00,206.59,206.92,206.36,206.92,60387.0,202.7249,203.0487,202.4992,203.0487,60387.0
2022-12-21 10:20:00,206.95,207.34,206.94,207.03,43758.0,203.0781,203.4608,203.0683,203.1566,43758.0
2022-12-21 10:30:00,207.06,207.37,206.88,207.18,59746.0,203.1861,203.4903,203.0094,203.3038,59746.0
2022-12-21 10:40:00,207.15,207.36,206.99,207.09,91030.0,203.2744,203.4805,203.1174,203.2155,91030.0
2022-12-21 10:50:00,207.09,207.36,206.95,207.28,56861.0,203.2155,203.4805,203.0781,203.402,56861.0
2022-12-21 11:00:00,207.29,207.45,207.11,207.18,68306.0,203.4118,203.5688,203.2351,203.3038,68306.0
2022-12-21 11:10:00,207.21,207.43,207.1,207.27,38106.0,203.3333,203.5491,203.2253,203.3921,38106.0
2022-12-21 11:20:00,207.28,207.38,206.92,206.96,58644.0,203.402,203.5001,203.0487,203.0879,58644.0
2022-12-21 11:30:00,207.0,207.09,206.92,207.0,59848.0,203.1272,203.2155,203.0487,203.1272,59848.0
2022-12-21 11:40:00,207.0,207.09,206.74,206.74,27921.0,203.1272,203.2155,202.8721,202.8721,27921.0
2022-12-21 11:50:00,206.78,206.96,206.67,206.8,25438.0,202.9113,203.0879,202.8034,202.9309,25438.0
2022-12-21 12:00:00,206.83,206.86,206.57,206.58,20115.0,202.9604,202.9898,202.7052,202.715,20115.0
2022-12-21 12:10:00,206.56,206.7,206.39,206.56,32327.0,202.6954,202.8328,202.5286,202.6954,32327.0
2022-12-21 12:20:00,206.6,206.91,206.57,206.7,23082.0,202.7347,203.0389,202.7052,202.8328,23082.0
2022-12-21 12:30:00,206.69,206.83,206.55,206.69,25075.0,202.823,202.9604,202.6856,202.823,25075.0
2022-12-21 12:40:00,206.69,206.87,206.56,206.73,25059.0,202.823,202.9996,202.6954,202.8622,25059.0
2022-12-21 12:50:00,206.74,206.84,206.58,206.84,24498.0,202.8721,202.9702,202.715,202.9702,24498.0
2022-12-21 13:00:00,206.89,207.27,206.82,207.22,46034.0,203.0192,203.3921,202.9506,203.3431,46034.0
2022-12-21 13:10:00,207.24,207.28,206.99,207.26,35554.0,203.3627,203.402,203.1174,203.3823,35554.0
2022-12-21 13:20:00,207.25,207.28,206.75,206.84,32631.0,203.3725,203.402,202.8819,202.9702,32631.0
2022-12-21 13:30:00,206.82,207.23,206.81,207.1,27884.0,202.9506,203.3529,202.9407,203.2253,27884.0
2022-12-21 13:40:00,207.07,207.39,206.94,207.36,28081.0,203.1959,203.5099,203.0683,203.4805,28081.0
2022-12-21 13:50:00,207.36,207.45,207.27,207.37,35540.0,203.4805,203.5688,203.3921,203.4903,35540.0
2022-12-21 14:00:00,207.39,207.96,207.39,207.93,48915.0,203.5099,204.0692,203.5099,204.0398,48915.0
2022-12-21 14:10:00,207.94,207.96,207.65,207.67,67349.0,204.0496,204.0692,203.765,203.7847,67349.0
2022-12-21 14:20:00,207.67,207.85,207.6,207.64,48818.0,203.7847,203.9613,203.716,203.7552,48818.0
2022-12-21 14:30:00,207.65,207.67,207.12,207.29,39081.0,203.765,203.7847,203.2449,203.4118,39081.0
2022-12-21 14:40:00,207.3,207.33,207.07,207.12,39939.0,203.4216,203.451,203.1959,203.2449,39939.0
2022-12-21 14:50:00,207.05,207.05,206.71,206.85,44974.0,203.1763,203.1763,202.8426,202.98,44974.0
2022-12-21 15:00:00,206.86,207.09,206.57,206.69,34404.0,202.9898,203.2155,202.7052,202.823,34404.0
2022-12-21 15:10:00,206.68,206.98,206.61,206.69,42545.0,202.8132,203.1076,202.7445,202.823,42545.0
2022-12-21 15:20:00,206.7,207.0,206.55,206.75,51204.0,202.8328,203.1272,202.6856,202.8819,51204.0
2022-12-21 15:30:00,206.75,207.08,206.75,207.07,81563.0,202.8819,203.2057,202.8819,203.1959,81563.0
2022-12-21 15:40:00,207.09,207.15,206.69,206.8,81757.0,203.2155,203.2744,202.823,202.9309,81757.0
2022-12-21 15:50:00,206.75,206.87,206.21,206.82,254404.0,202.8819,202.9996,202.352,202.9506,254404.0
2022-12-22 09:30:00,205.75,206.65,205.0,205.28,154635.0,201.9006,202.7837,201.1646,201.4394,154635.0
2022-12-22 09:40:00,205.31,205.46,205.05,205.2,97799.0,201.4688,201.616,201.2137,201.3609,97799.0
2022-12-22 09:50:00,205.22,205.63,205.08,205.62,68188.0,201.3805,201.7828,201.2431,201.773,68188.0
2022-12-22 10:00:00,205.68,205.68,204.55,204.78,90672.0,201.8319,201.8319,200.723,200.9487,90672.0
2022-12-22 10:10:00,204.93,205.05,204.29,204.84,91772.0,201.0959,201.2137,200.4679,201.0076,91772.0
2022-12-22 10:20:00,204.86,205.08,204.74,204.82,31938.0,201.0272,201.2431,200.9095,200.988,31938.0
2022-12-22 10:30:00,204.75,205.1,204.48,204.61,48375.0,200.9193,201.2627,200.6543,200.7819,48375.0
2022-12-22 10:40:00,204.59,205.0,204.53,204.84,36742.0,200.7623,201.1646,200.7034,201.0076,36742.0
2022-12-22 10:50:00,204.88,205.01,204.3,204.45,55572.0,201.0469,201.1744,200.4777,200.6249,55572.0
2022-12-22 11:00:00,204.41,204.83,204.34,204.41,37796.0,200.5856,200.9978,200.517,200.5856,37796.0
2022-12-22 11:10:00,204.47,205.02,204.21,204.74,59707.0,200.6445,201.1842,200.3894,200.9095,59707.0
2022-12-22 11:20:00,204.7,204.87,204.1,204.18,47662.0,200.8702,201.037,200.2814,200.36,47662.0
2022-12-22 11:30:00,204.17,204.42,203.92,203.98,38851.0,200.3501,200.5955,200.1048,200.1637,38851.0
2022-12-22 11:40:00,203.95,203.96,203.56,203.63,53111.0,200.1343,200.1441,199.7516,199.8202,53111.0
2022-12-22 11:50:00,203.58,204.3,203.46,204.18,59158.0,199.7712,200.4777,199.6534,200.36,59158.0
2022-12-22 12:00:00,204.18,204.48,204.09,204.4,44599.0,200.36,200.6543,200.2716,200.5758,44599.0
2022-12-22 12:10:00,204.46,204.47,204.14,204.27,29699.0,200.6347,200.6445,200.3207,200.4483,29699.0
2022-12-22 12:20:00,204.28,204.29,203.6,203.78,36838.0,200.4581,200.4679,199.7908,199.9674,36838.0
2022-12-22 12:30:00,203.8,203.89,203.63,203.73,35704.0,199.9871,200.0754,199.8202,199.9184,35704.0
2022-12-22 12:40:00,203.76,203.76,203.26,203.46,27694.0,199.9478,199.9478,199.4572,199.6534,27694.0
2022-12-22 12:50:00,203.41,203.61,203.38,203.5,28210.0,199.6044,199.8006,199.5749,199.6927,28210.0
2022-12-22 13:00:00,203.5,203.51,202.78,202.9,78694.0,199.6927,199.7025,198.9861,199.1039,78694.0
2022-12-22 13:10:00,202.84,202.9,202.53,202.69,45731.0,199.045,199.1039,198.7408,198.8978,45731.0
2022-12-22 13:20:00,202.69,202.82,202.52,202.72,38647.0,198.8978,199.0254,198.731,198.9273,38647.0
2022-12-22 13:30:00,202.7,202.73,202.13,202.5,73137.0,198.9076,198.9371,198.3483,198.7114,73137.0
2022-12-22 13:40:00,202.47,202.91,202.39,202.75,47451.0,198.6819,199.1137,198.6034,198.9567,47451.0
2022-12-22 13:50:00,202.76,202.76,202.35,202.48,32034.0,198.9665,198.9665,198.5642,198.6918,32034.0
2022-12-22 14:00:00,202.51,202.78,202.47,202.61,36468.0,198.7212,198.9861,198.6819,198.8193,36468.0
2022-12-22 14:10:00,202.61,203.06,202.59,202.83,29906.0,198.8193,199.2609,198.7997,199.0352,29906.0
2022-12-22 14:20:00,202.85,203.31,202.58,203.24,67815.0,199.0548,199.5062,198.7899,199.4375,67815.0
2022-12-22 14:30:00,203.22,203.48,202.97,203.13,49434.0,199.4179,199.673,199.1726,199.3296,49434.0
2022-12-22 14:40:00,203.16,203.39,202.9,203.36,20706.0,199.359,199.5847,199.1039,199.5553,20706.0
2022-12-22 14:50:00,203.34,203.76,203.25,203.75,47479.0,199.5357,199.9478,199.4474,199.938,47479.0
2022-12-22 15:00:00,203.78,204.04,203.55,204.03,57810.0,199.9674,200.2226,199.7417,200.2128,57810.0
2022-12-22 15:10:00,204.04,204.17,203.7,204.16,35054.0,200.2226,200.3501,199.8889,200.3403,35054.0
2022-12-22 15:20:00,204.22,204.82,204.2,204.81,47101.0,200.3992,200.988,200.3796,200.9782,47101.0
2022-12-22 15:30:00,204.82,204.92,204.33,204.51,61972.0,200.988,201.0861,200.5071,200.6838,61972.0
2022-12-22 15:40:00,204.51,204.58,204.1,204.45,105499.0,200.6838,200.7525,200.2814,200.6249,105499.0
2022-12-22 15:50:00,204.5,205.2,204.46,205.17,264704.0,200.674,201.3609,200.6347,201.3314,264704.0
2022-12-23 09:30:00,204.13,205.36,203.57,203.79,139445.0,200.3109,201.5179,199.7614,199.9772,139445.0
2022-12-23 09:40:00,203.83,205.38,203.51,204.37,47872.0,200.0165,201.5375,199.7025,200.5464,47872.0
2022-12-23 09:50:00,204.41,204.61,203.76,203.98,65165.0,200.5856,200.7819,199.9478,200.1637,65165.0
2022-12-23 10:00:00,204.1,205.13,203.99,204.95,58833.0,200.2814,201.2922,200.1735,201.1155,58833.0
2022-12-23 10:10:00,204.91,205.85,204.67,205.8,30103.0,201.0763,201.9987,200.8408,201.9496,30103.0
2022-12-23 10:20:00,205.81,205.88,205.26,205.51,44322.0,201.9595,202.0281,201.4197,201.6651,44322.0
2022-12-23 10:30:00,205.48,206.24,205.48,206.09,52356.0,201.6356,202.3814,201.6356,202.2342,52356.0
2022-12-23 10:40:00,206.07,206.24,205.78,206.19,44569.0,202.2146,202.3814,201.93,202.3323,44569.0
2022-12-23 10:50:00,206.14,206.18,205.52,205.59,53701.0,202.2833,202.3225,201.6749,201.7436,53701.0
2022-12-23 11:00:00,205.55,205.55,204.29,204.64,76150.0,201.7043,201.7043,200.4679,200.8113,76150.0
2022-12-23 11:10:00,204.69,204.97,204.45,204.77,78649.0,200.8604,201.1352,200.6249,200.9389,78649.0
2022-12-23 11:20:00,204.85,205.05,204.42,204.53,50614.0,201.0174,201.2137,200.5955,200.7034,50614.0
2022-12-23 11:30:00,204.53,204.92,204.46,204.87,41543.0,200.7034,201.0861,200.6347,201.037,41543.0
2022-12-23 11:40:00,204.86,205.25,204.62,205.25,54055.0,201.0272,201.4099,200.7917,201.4099,54055.0
2022-12-23 11:50:00,205.25,205.34,204.94,205.12,21564.0,201.4099,201.4982,201.1057,201.2824,21564.0
2022-12-23 12:00:00,205.11,205.36,205.02,205.13,37565.0,201.2726,201.5179,201.1842,201.2922,37565.0
2022-12-23 12:10:00,205.14,205.3,204.98,205.21,25252.0,201.302,201.459,201.145,201.3707,25252.0
2022-12-23 12:20:00,205.22,205.59,205.2,205.44,39434.0,201.3805,201.7436,201.3609,201.5964,39434.0
2022-12-23 12:30:00,205.44,205.83,205.44,205.59,26141.0,201.5964,201.9791,201.5964,201.7436,26141.0
2022-12-23 12:40:00,205.59,205.65,205.2,205.2,33944.0,201.7436,201.8024,201.3609,201.3609,33944.0
2022-12-23 12:50:00,205.25,205.57,205.24,205.4,22947.0,201.4099,201.7239,201.4001,201.5571,22947.0
2022-12-23 13:00:00,205.45,205.73,205.31,205.73,30151.0,201.6062,201.881,201.4688,201.881,30151.0
2022-12-23 13:10:00,205.72,205.79,205.4,205.54,30995.0,201.8711,201.9398,201.5571,201.6945,30995.0
2022-12-23 13:20:00,205.61,205.71,205.45,205.65,23343.0,201.7632,201.8613,201.6062,201.8024,23343.0
2022-12-23 13:30:00,205.67,205.73,205.47,205.55,29837.0,201.8221,201.881,201.6258,201.7043,29837.0
2022-12-23 13:40:00,205.59,205.64,204.97,205.3,22936.0,201.7436,201.7926,201.1352,201.459,22936.0
2022-12-23 13:50:00,205.28,205.44,205.15,205.19,23650.0,201.4394,201.5964,201.3118,201.3511,23650.0
2022-12-23 14:00:00,205.18,205.26,204.95,205.02,33854.0,201.3412,201.4197,201.1155,201.1842,33854.0
2022-12-23 14:10:00,205.01,205.52,205.01,205.45,40551.0,201.1744,201.6749,201.1744,201.6062,40551.0
2022-12-23 14:20:00,205.44,205.55,205.22,205.5,21393.0,201.5964,201.7043,201.3805,201.6553,21393.0
2022-12-23 14:30:00,205.5,205.82,205.5,205.76,27103.0,201.6553,201.9693,201.6553,201.9104,27103.0
2022-12-23 14:40:00,205.8,205.8,205.38,205.47,37026.0,201.9496,201.9496,201.5375,201.6258,37026.0
2022-12-23 14:50:00,205.48,205.85,205.47,205.83,29465.0,201.6356,201.9987,201.6258,201.9791,29465.0
2022-12-23 15:00:00,205.83,206.1,205.67,205.81,30371.0,201.9791,202.244,201.8221,201.9595,30371.0
2022-12-23 15:10:00,205.8,205.99,205.78,205.88,28112.0,201.9496,202.1361,201.93,202.0281,28112.0
2022-12-23 15:20:00,205.9,205.92,205.37,205.5,35885.0,202.0478,202.0674,201.5277,201.6553,35885.0
2022-12-23 15:30:00,205.44,205.54,205.23,205.33,63794.0,201.5964,201.6945,201.3903,201.4884,63794.0
2022-12-23 15:40:00,205.37,205.74,205.35,205.59,85730.0,201.5277,201.8908,201.5081,201.7436,85730.0
2022-12-23 15:50:00,205.61,205.91,205.36,205.86,152936.0,201.7632,202.0576,201.5179,202.0085,152936.0
2022-12-27 09:30:00,205.92,206.55,205.66,206.09,112643.0,202.0674,202.6856,201.8123,202.2342,112643.0
2022-12-27 09:40:00,206.0,206.28,205.07,205.17,57123.0,202.1459,202.4207,201.2333,201.3314,57123.0
2022-12-27 09:50:00,205.16,205.55,205.08,205.42,59491.0,201.3216,201.7043,201.2431,201.5768,59491.0
2022-12-27 10:00:00,205.4,205.4,204.6,205.0,53094.0,201.5571,201.5571,200.7721,201.1646,53094.0
2022-12-27 10:10:00,205.06,206.15,204.86,206.12,47476.0,201.2235,202.2931,201.0272,202.2637,47476.0
2022-12-27 10:20:00,206.19,206.58,206.03,206.3,27934.0,202.3323,202.715,202.1753,202.4403,27934.0
2022-12-27 10:30:00,206.3,206.37,205.95,206.27,38045.0,202.4403,202.509,202.0968,202.4108,38045.0
2022-12-27 10:40:00,206.28,206.57,206.19,206.32,20522.0,202.4207,202.7052,202.3323,202.4599,20522.0
2022-12-27 10:50:00,206.37,206.38,205.72,205.95,72111.0,202.509,202.5188,201.8711,202.0968,72111.0
2022-12-27 11:00:00,205.9,206.29,205.78,206.21,32653.0,202.0478,202.4305,201.93,202.352,32653.0
2022-12-27 11:10:00,206.19,206.27,205.78,205.81,28555.0,202.3323,202.4108,201.93,201.9595,28555.0
2022-12-27 11:20:00,205.85,206.41,205.64,206.39,32807.0,201.9987,202.5482,201.7926,202.5286,32807.0
2022-12-27 11:30:00,206.38,206.61,206.18,206.37,37097.0,202.5188,202.7445,202.3225,202.509,37097.0
2022-12-27 11:40:00,206.41,206.79,206.3,206.47,45371.0,202.5482,202.9211,202.4403,202.6071,45371.0
2022-12-27 11:50:00,206.43,206.44,205.89,205.96,21787.0,202.5679,202.5777,202.038,202.1066,21787.0
2022-12-27 12:00:00,205.96,206.35,205.93,206.28,19396.0,202.1066,202.4894,202.0772,202.4207,19396.0
2022-12-27 12:10:00,206.29,206.71,206.29,206.58,18591.0,202.4305,202.8426,202.4305,202.715,18591.0
2022-12-27 12:20:00,206.51,206.56,206.16,206.17,31288.0,202.6464,202.6954,202.3029,202.3127,31288.0
2022-12-27 12:30:00,206.16,206.2,206.02,206.02,23324.0,202.3029,202.3422,202.1655,202.1655,23324.0
2022-12-27 12:40:00,206.03,206.1,205.64,205.74,23298.0,202.1753,202.244,201.7926,201.8908,23298.0
2022-12-27 12:50:00,205.74,206.33,205.73,206.22,31926.0,201.8908,202.4697,201.881,202.3618,31926.0
2022-12-27 13:00:00,206.22,206.5,206.22,206.32,42293.0,202.3618,202.6365,202.3618,202.4599,42293.0
2022-12-27 13:10:00,206.32,206.5,206.3,206.35,21317.0,202.4599,202.6365,202.4403,202.4894,21317.0
2022-12-27 13:20:00,206.34,206.36,206.06,206.29,30863.0,202.4795,202.4992,202.2048,202.4305,30863.0
2022-12-27 13:30:00,206.31,206.48,206.13,206.37,35919.0,202.4501,202.6169,202.2735,202.509,35919.0
2022-12-27 13:40:00,206.32,206.43,206.07,206.29,50138.0,202.4599,202.5679,202.2146,202.4305,50138.0
2022-12-27 13:50:00,206.33,206.35,205.8,205.97,33578.0,202.4697,202.4894,201.9496,202.1165,33578.0
2022-12-27 14:00:00,205.96,206.32,205.91,206.11,32073.0,202.1066,202.4599,202.0576,202.2538,32073.0
2022-12-27 14:10:00,206.14,206.19,205.89,206.07,24314.0,202.2833,202.3323,202.038,202.2146,24314.0
2022-12-27 14:20:00,206.06,206.23,205.85,205.95,29531.0,202.2048,202.3716,201.9987,202.0968,29531.0
2022-12-27 14:30:00,205.98,206.24,205.94,206.08,40782.0,202.1263,202.3814,202.087,202.2244,40782.0
2022-12-27 14:40:00,206.07,206.24,205.9,206.22,34135.0,202.2146,202.3814,202.0478,202.3618,34135.0
2022-12-27 14:50:00,206.2,206.4,206.09,206.24,28260.0,202.3422,202.5384,202.2342,202.3814,28260.0
2022-12-27 15:00:00,206.25,206.55,206.16,206.53,32692.0,202.3912,202.6856,202.3029,202.666,32692.0
2022-12-27 15:10:00,206.52,206.71,206.42,206.43,57591.0,202.6562,202.8426,202.558,202.5679,57591.0
2022-12-27 15:20:00,206.41,206.63,206.34,206.59,35684.0,202.5482,202.7641,202.4795,202.7249,35684.0
2022-12-27 15:30:00,206.6,206.88,206.6,206.8,55951.0,202.7347,203.0094,202.7347,202.9309,55951.0
2022-12-27 15:40:00,206.79,206.82,206.36,206.53,72383.0,202.9211,202.9506,202.4992,202.666,72383.0
2022-12-27 15:50:00,206.51,206.51,206.11,206.29,156781.0,202.6464,202.6464,202.2538,202.4305,156781.0
2022-12-28 09:30:00,206.68,208.47,206.34,208.34,174367.0,202.8132,204.5697,202.4795,204.4421,174367.0
2022-12-28 09:40:00,208.34,208.53,207.8,207.82,62812.0,204.4421,204.6286,203.9122,203.9319,62812.0
2022-12-28 09:50:00,207.83,207.83,207.01,207.8,38927.0,203.9417,203.9417,203.137,203.9122,38927.0
2022-12-28 10:00:00,207.86,208.11,207.49,207.64,34940.0,203.9711,204.2164,203.608,203.7552,34940.0
2022-12-28 10:10:00,207.64,207.97,207.47,207.9,42778.0,203.7552,204.079,203.5884,204.0104,42778.0
2022-12-28 10:20:00,207.94,208.25,207.44,207.62,48904.0,204.0496,204.3538,203.559,203.7356,48904.0
2022-12-28 10:30:00,207.59,207.97,207.42,207.61,46663.0,203.7062,204.079,203.5393,203.7258,46663.0
2022-12-28 10:40:00,207.66,207.8,207.2,207.38,50128.0,203.7748,203.9122,203.3234,203.5001,50128.0
2022-12-28 10:50:00,207.34,207.37,206.85,206.96,32777.0,203.4608,203.4903,202.98,203.0879,32777.0
2022-12-28 11:00:00,206.9,207.0,206.55,206.64,36394.0,203.0291,203.1272,202.6856,202.7739,36394.0
2022-12-28 11:10:00,206.58,206.81,206.44,206.77,40296.0,202.715,202.9407,202.5777,202.9015,40296.0
2022-12-28 11:20:00,206.75,206.9,206.44,206.5,41044.0,202.8819,203.0291,202.5777,202.6365,41044.0
2022-12-28 11:30:00,206.47,206.59,206.22,206.31,28919.0,202.6071,202.7249,202.3618,202.4501,28919.0
2022-12-28 11:40:00,206.4,206.5,206.13,206.15,27587.0,202.5384,202.6365,202.2735,202.2931,27587.0
2022-12-28 11:50:00,206.18,206.39,206.08,206.11,31498.0,202.3225,202.5286,202.2244,202.2538,31498.0
2022-12-28 12:00:00,206.04,206.19,205.44,205.65,45075.0,202.1852,202.3323,201.5964,201.8024,45075.0
2022-12-28 12:10:00,205.61,205.65,205.2,205.56,33305.0,201.7632,201.8024,201.3609,201.7141,33305.0
2022-12-28 12:20:00,205.56,205.71,205.36,205.63,36850.0,201.7141,201.8613,201.5179,201.7828,36850.0
2022-12-28 12:30:00,205.71,205.98,205.67,205.98,38530.0,201.8613,202.1263,201.8221,202.1263,38530.0
2022-12-28 12:40:00,206.0,206.3,205.7,206.24,31329.0,202.1459,202.4403,201.8515,202.3814,31329.0
2022-12-28 12:50:00,206.28,206.31,206.02,206.22,43268.0,202.4207,202.4501,202.1655,202.3618,43268.0
2022-12-28 13:00:00,206.23,206.66,206.13,206.51,32352.0,202.3716,202.7936,202.2735,202.6464,32352.0
2022-12-28 13:10:00,206.52,206.77,206.39,206.47,23648.0,202.6562,202.9015,202.5286,202.6071,23648.0
2022-12-28 13:20:00,206.46,206.54,206.3,206.45,21953.0,202.5973,202.6758,202.4403,202.5875,21953.0
2022-12-28 13:30:00,206.47,206.48,205.93,206.0,23170.0,202.6071,202.6169,202.0772,202.1459,23170.0
2022-12-28 13:40:00,206.02,206.28,206.01,206.06,27945.0,202.1655,202.4207,202.1557,202.2048,27945.0
2022-12-28 13:50:00,206.06,206.16,205.82,205.92,25877.0,202.2048,202.3029,201.9693,202.0674,25877.0
2022-12-28 14:00:00,205.88,206.09,205.7,205.77,22005.0,202.0281,202.2342,201.8515,201.9202,22005.0
2022-12-28 14:10:00,205.75,205.9,205.55,205.9,27417.0,201.9006,202.0478,201.7043,202.0478,27417.0
2022-12-28 14:20:00,205.87,205.89,205.6,205.69,19923.0,202.0183,202.038,201.7534,201.8417,19923.0
2022-12-28 14:30:00,205.7,205.94,205.5,205.56,27919.0,201.8515,202.087,201.6553,201.7141,27919.0
2022-12-28 14:40:00,205.54,206.17,205.54,205.94,24871.0,201.6945,202.3127,201.6945,202.087,24871.0
2022-12-28 14:50:00,205.91,205.93,205.61,205.63,21295.0,202.0576,202.0772,201.7632,201.7828,21295.0
2022-12-28 15:00:00,205.62,205.68,205.28,205.52,30087.0,201.773,201.8319,201.4394,201.6749,30087.0
2022-12-28 15:10:00,205.5,205.57,205.13,205.33,43724.0,201.6553,201.7239,201.2922,201.4884,43724.0
2022-12-28 15:20:00,205.37,205.55,205.19,205.42,37482.0,201.5277,201.7043,201.3511,201.5768,37482.0
2022-12-28 15:30:00,205.39,205.63,205.2,205.35,53808.0,201.5473,201.7828,201.3609,201.5081,53808.0
2022-12-28 15:40:00,205.37,205.41,204.8,205.04,80468.0,201.5277,201.5669,200.9684,201.2039,80468.0
2022-12-28 15:50:00,205.06,205.21,204.85,204.97,174440.0,201.2235,201.3707,201.0174,201.1352,174440.0
2022-12-29 09:30:00,205.95,206.78,205.5,206.51,151598.0,202.0968,202.9113,201.6553,202.6464,151598.0
2022-12-29 09:40:00,206.53,207.06,206.53,206.93,56057.0,202.666,203.1861,202.666,203.0585,56057.0
2022-12-29 09:50:00,206.94,207.26,206.64,207.0,52840.0,203.0683,203.3823,202.7739,203.1272,52840.0
2022-12-29 10:00:00,207.04,207.47,206.77,207.4,50534.0,203.1664,203.5884,202.9015,203.5197,50534.0
2022-12-29 10:10:00,207.44,207.8,207.27,207.61,50654.0,203.559,203.9122,203.3921,203.7258,50654.0
2022-12-29 10:20:00,207.59,207.64,207.36,207.59,42643.0,203.7062,203.7552,203.4805,203.7062,42643.0
2022-12-29 10:30:00,207.64,208.06,207.59,208.01,48417.0,203.7552,204.1674,203.7062,204.1183,48417.0
2022-12-29 10:40:00,207.98,208.1,207.65,207.71,61225.0,204.0889,204.2066,203.765,203.8239,61225.0
2022-12-29 10:50:00,207.72,208.04,207.72,207.97,62424.0,203.8337,204.1477,203.8337,204.079,62424.0
2022-12-29 11:00:00,207.98,208.05,207.41,207.47,40718.0,204.0889,204.1575,203.5295,203.5884,40718.0
2022-12-29 11:10:00,207.48,207.76,207.17,207.75,36901.0,203.5982,203.873,203.294,203.8632,36901.0
2022-12-29 11:20:00,207.79,207.79,207.5,207.62,56589.0,203.9024,203.9024,203.6178,203.7356,56589.0
2022-12-29 11:30:00,207.62,208.02,207.61,207.89,32127.0,203.7356,204.1281,203.7258,204.0005,32127.0
2022-12-29 11:40:00,207.9,208.18,207.82,208.1,40233.0,204.0104,204.2851,203.9319,204.2066,40233.0
2022-12-29 11:50:00,208.1,208.3,208.07,208.1,31949.0,204.2066,204.4029,204.1772,204.2066,31949.0
2022-12-29 12:00:00,208.14,208.27,207.96,208.19,101238.0,204.2459,204.3734,204.0692,204.2949,101238.0
2022-12-29 12:10:00,208.2,208.25,207.95,208.19,37372.0,204.3047,204.3538,204.0594,204.2949,37372.0
2022-12-29 12:20:00,208.19,208.27,207.99,208.16,19492.0,204.2949,204.3734,204.0987,204.2655,19492.0
2022-12-29 12:30:00,208.15,208.15,207.91,208.03,48445.0,204.2557,204.2557,204.0202,204.1379,48445.0
2022-12-29 12:40:00,208.08,208.15,207.91,208.08,24370.0,204.187,204.2557,204.0202,204.187,24370.0
2022-12-29 12:50:00,208.1,208.26,208.09,208.18,21389.0,204.2066,204.3636,204.1968,204.2851,21389.0
2022-12-29 13:00:00,208.17,208.24,207.92,208.01,19382.0,204.2753,204.344,204.03,204.1183,19382.0
2022-12-29 13:10:00,207.98,208.43,207.97,208.23,43268.0,204.0889,204.5304,204.079,204.3342,43268.0
2022-12-29 13:20:00,208.22,208.29,208.0,208.16,38819.0,204.3244,204.3931,204.1085,204.2655,38819.0
2022-12-29 13:30:00,208.17,208.22,207.95,207.98,37259.0,204.2753,204.3244,204.0594,204.0889,37259.0
2022-12-29 13:40:00,207.99,208.33,207.97,208.25,28468.0,204.0987,204.4323,204.079,204.3538,28468.0
2022-12-29 13:50:00,208.25,208.28,208.07,208.25,28470.0,204.3538,204.3832,204.1772,204.3538,28470.0
2022-12-29 14:00:00,208.24,208.53,208.23,208.31,35915.0,204.344,204.6286,204.3342,204.4127,35915.0
2022-12-29 14:10:00,208.28,208.43,208.25,208.42,27995.0,204.3832,204.5304,204.3538,204.5206,27995.0
2022-12-29 14:20:00,208.38,208.41,208.15,208.18,31914.0,204.4814,204.5108,204.2557,204.2851,31914.0
2022-12-29 14:30:00,208.17,208.25,208.01,208.23,32845.0,204.2753,204.3538,204.1183,204.3342,32845.0
2022-12-29 14:40:00,208.21,208.32,208.12,208.12,26354.0,204.3146,204.4225,204.2262,204.2262,26354.0
2022-12-29 14:50:00,208.12,208.13,207.94,208.06,38277.0,204.2262,204.2361,204.0496,204.1674,38277.0
2022-12-29 15:00:00,208.05,208.35,208.04,208.22,34889.0,204.1575,204.4519,204.1477,204.3244,34889.0
2022-12-29 15:10:00,208.23,208.23,207.86,207.97,37696.0,204.3342,204.3342,203.9711,204.079,37696.0
2022-12-29 15:20:00,207.96,208.2,207.92,208.09,45299.0,204.0692,204.3047,204.03,204.1968,45299.0
2022-12-29 15:30:00,208.1,208.28,208.05,208.12,58673.0,204.2066,204.3832,204.1575,204.2262,58673.0
2022-12-29 15:40:00,208.12,208.41,208.04,208.38,89031.0,204.2262,204.5108,204.1477,204.4814,89031.0
2022-12-29 15:50:00,208.39,208.45,207.9,208.05,214898.0,204.4912,204.5501,204.0104,204.1575,214898.0
2022-12-30 09:30:00,206.31,207.4,206.2,207.09,104870.0,202.4501,203.5197,202.3422,203.2155,104870.0
2022-12-30 09:40:00,207.02,207.38,206.06,206.13,54246.0,203.1468,203.5001,202.2048,202.2735,54246.0
2022-12-30 09:50:00,206.09,206.77,205.94,206.71,61358.0,202.2342,202.9015,202.087,202.8426,61358.0
2022-12-30 10:00:00,206.63,206.79,206.37,206.45,36764.0,202.7641,202.9211,202.509,202.5875,36764.0
2022-12-30 10:10:00,206.42,207.49,206.41,207.42,35045.0,202.558,203.608,202.5482,203.5393,35045.0
2022-12-30 10:20:00,207.36,207.41,206.69,206.82,30208.0,203.4805,203.5295,202.823,202.9506,30208.0
2022-12-30 10:30:00,206.84,206.94,206.51,206.82,36184.0,202.9702,203.0683,202.6464,202.9506,36184.0
2022-12-30 10:40:00,206.76,207.36,206.69,207.24,31737.0,202.8917,203.4805,202.823,203.3627,31737.0
2022-12-30 10:50:00,207.2,207.2,206.56,206.66,44880.0,203.3234,203.3234,202.6954,202.7936,44880.0
2022-12-30 11:00:00,206.68,206.76,206.53,206.66,31800.0,202.8132,202.8917,202.666,202.7936,31800.0
2022-12-30 11:10:00,206.68,206.72,206.35,206.63,42780.0,202.8132,202.8524,202.4894,202.7641,42780.0
2022-12-30 11:20:00,206.63,206.67,206.42,206.62,41862.0,202.7641,202.8034,202.558,202.7543,41862.0
2022-12-30 11:30:00,206.62,207.17,206.59,207.09,46504.0,202.7543,203.294,202.7249,203.2155,46504.0
2022-12-30 11:40:00,207.13,207.14,206.88,207.05,33943.0,203.2548,203.2646,203.0094,203.1763,33943.0
2022-12-30 11:50:00,207.03,207.33,206.98,207.2,39354.0,203.1566,203.451,203.1076,203.3234,39354.0
2022-12-30 12:00:00,207.21,207.27,206.91,206.92,36897.0,203.3333,203.3921,203.0389,203.0487,36897.0
2022-12-30 12:10:00,206.92,207.33,206.91,207.21,38697.0,203.0487,203.451,203.0389,203.3333,38697.0
2022-12-30 12:20:00,207.2,207.38,207.07,207.09,34467.0,203.3234,203.5001,203.1959,203.2155,34467.0
2022-12-30 12:30:00,207.09,207.41,207.03,207.28,37622.0,203.2155,203.5295,203.1566,203.402,37622.0
2022-12-30 12:40:00,207.27,207.41,207.24,207.37,34630.0,203.3921,203.5295,203.3627,203.4903,34630.0
2022-12-30 12:50:00,207.38,207.4,207.07,207.35,28287.0,203.5001,203.5197,203.1959,203.4706,28287.0
2022-12-30 13:00:00,207.35,207.35,207.09,207.12,35699.0,203.4706,203.4706,203.2155,203.2449,35699.0
2022-12-30 13:10:00,207.11,207.14,206.59,206.59,41214.0,203.2351,203.2646,202.7249,202.7249,41214.0
2022-12-30 13:20:00,206.59,206.59,205.7,206.08,49256.0,202.7249,202.7249,201.8515,202.2244,49256.0
2022-12-30 13:30:00,206.07,206.77,206.07,206.61,36516.0,202.2146,202.9015,202.2146,202.7445,36516.0
2022-12-30 13:40:00,206.62,206.64,206.38,206.45,46904.0,202.7543,202.7739,202.5188,202.5875,46904.0
2022-12-30 13:50:00,206.44,206.59,206.38,206.47,39877.0,202.5777,202.7249,202.5188,202.6071,39877.0
2022-12-30 14:00:00,206.5,206.6,206.05,206.05,46042.0,202.6365,202.7347,202.195,202.195,46042.0
2022-12-30 14:10:00,206.09,206.31,205.99,206.27,35265.0,202.2342,202.4501,202.1361,202.4108,35265.0
2022-12-30 14:20:00,206.28,206.34,206.11,206.34,22646.0,202.4207,202.4795,202.2538,202.4795,22646.0
2022-12-30 14:30:00,206.36,206.52,206.23,206.33,32283.0,202.4992,202.6562,202.3716,202.4697,32283.0
2022-12-30 14:40:00,206.32,206.5,206.22,206.25,30408.0,202.4599,202.6365,202.3618,202.3912,30408.0
2022-12-30 14:50:00,206.24,206.51,206.19,206.4,36601.0,202.3814,202.6464,202.3323,202.5384,36601.0
2022-12-30 15:00:00,206.38,206.97,206.37,206.94,33797.0,202.5188,203.0978,202.509,203.0683,33797.0
2022-12-30 15:10:00,206.97,207.57,206.92,207.43,49001.0,203.0978,203.6865,203.0487,203.5491,49001.0
2022-12-30 15:20:00,207.41,207.42,206.96,207.01,48552.0,203.5295,203.5393,203.0879,203.137,48552.0
2022-12-30 15:30:00,207.02,207.46,206.98,207.39,73211.0,203.1468,203.5786,203.1076,203.5099,73211.0
2022-12-30 15:40:00,207.38,207.8,207.21,207.78,99900.0,203.5001,203.9122,203.3333,203.8926,99900.0
2022-12-30 15:50:00,207.76,208.04,207.46,207.85,311759.0,203.873,204.1477,203.5786,203.9613,311759.0
2023-01-03 09:30:00,209.28,211.75,209.16,211.7,315073.0,205.3645,207.7883,205.2468,207.7393,315073.0
2023-01-03 09:40:00,211.74,212.33,209.49,209.79,159907.0,207.7785,208.3575,205.5706,205.865,159907.0
2023-01-03 09:50:00,209.84,209.88,209.08,209.39,65585.0,205.9141,205.9533,205.1683,205.4725,65585.0
2023-01-03 10:00:00,209.31,209.63,208.92,209.0,46583.0,205.394,205.708,205.0113,205.0898,46583.0
2023-01-03 10:10:00,208.98,209.38,208.71,208.86,58411.0,205.0701,205.4627,204.8052,204.9524,58411.0
2023-01-03 10:20:00,208.79,209.1,208.67,208.99,31537.0,204.8837,205.1879,204.7659,205.08,31537.0
2023-01-03 10:30:00,208.99,208.99,208.51,208.88,32803.0,205.08,205.08,204.6089,204.972,32803.0
2023-01-03 10:40:00,208.9,209.14,208.83,208.89,34605.0,204.9916,205.2272,204.923,204.9818,34605.0
2023-01-03 10:50:00,208.93,209.06,208.56,209.02,33036.0,205.0211,205.1487,204.658,205.1094,33036.0
2023-01-03 11:00:00,209.05,209.15,208.02,208.02,59209.0,205.1388,205.237,204.1281,204.1281,59209.0
2023-01-03 11:10:00,208.06,208.07,207.5,208.04,37233.0,204.1674,204.1772,203.6178,204.1477,37233.0
2023-01-03 11:20:00,208.03,208.15,207.44,207.8,47133.0,204.1379,204.2557,203.559,203.9122,47133.0
2023-01-03 11:30:00,207.8,207.8,207.28,207.68,29456.0,203.9122,203.9122,203.402,203.7945,29456.0
2023-01-03 11:40:00,207.73,207.77,207.34,207.42,32000.0,203.8435,203.8828,203.4608,203.5393,32000.0
2023-01-03 11:50:00,207.39,207.51,207.07,207.25,44602.0,203.5099,203.6277,203.1959,203.3725,44602.0
2023-01-03 12:00:00,207.21,207.56,207.07,207.52,59573.0,203.3333,203.6767,203.1959,203.6375,59573.0
2023-01-03 12:10:00,207.49,207.49,206.99,207.17,44969.0,203.608,203.608,203.1174,203.294,44969.0
2023-01-03 12:20:00,207.15,207.18,206.63,206.77,28285.0,203.2744,203.3038,202.7641,202.9015,28285.0
2023-01-03 12:30:00,206.77,207.44,206.74,207.18,42315.0,202.9015,203.559,202.8721,203.3038,42315.0
2023-01-03 12:40:00,207.17,207.18,206.27,206.35,34991.0,203.294,203.3038,202.4108,202.4894,34991.0
2023-01-03 12:50:00,206.39,206.72,206.16,206.56,25713.0,202.5286,202.8524,202.3029,202.6954,25713.0
2023-01-03 13:00:00,206.6,206.63,206.39,206.57,21718.0,202.7347,202.7641,202.5286,202.7052,21718.0
2023-01-03 13:10:00,206.52,206.82,206.39,206.46,20196.0,202.6562,202.9506,202.5286,202.5973,20196.0
2023-01-03 13:20:00,206.46,207.11,206.29,207.05,73173.0,202.5973,203.2351,202.4305,203.1763,73173.0
2023-01-03 13:30:00,207.04,207.17,206.78,206.88,32906.0,203.1664,203.294,202.9113,203.0094,32906.0
2023-01-03 13:40:00,206.9,207.13,206.84,207.09,53745.0,203.0291,203.2548,202.9702,203.2155,53745.0
2023-01-03 13:50:00,207.08,207.43,206.96,207.32,42067.0,203.2057,203.5491,203.0879,203.4412,42067.0
2023-01-03 14:00:00,207.33,207.5,207.11,207.49,31195.0,203.451,203.6178,203.2351,203.608,31195.0
2023-01-03 14:10:00,207.45,207.45,206.95,206.96,35390.0,203.5688,203.5688,203.0781,203.0879,35390.0
2023-01-03 14:20:00,206.96,207.01,206.69,206.92,28241.0,203.0879,203.137,202.823,203.0487,28241.0
2023-01-03 14:30:00,206.92,206.95,206.43,206.6,47267.0,203.0487,203.0781,202.5679,202.7347,47267.0
2023-01-03 14:40:00,206.61,207.74,206.55,207.51,40848.0,202.7445,203.8533,202.6856,203.6277,40848.0
2023-01-03 14:50:00,207.51,207.51,207.01,207.23,37946.0,203.6277,203.6277,203.137,203.3529,37946.0
2023-01-03 15:00:00,207.2,207.52,207.04,207.21,39647.0,203.3234,203.6375,203.1664,203.3333,39647.0
2023-01-03 15:10:00,207.21,207.66,207.18,207.36,54187.0,203.3333,203.7748,203.3038,203.4805,54187.0
2023-01-03 15:20:00,207.36,207.36,206.93,207.08,54665.0,203.4805,203.4805,203.0585,203.2057,54665.0
2023-01-03 15:30:00,207.12,207.47,206.99,207.27,55358.0,203.2449,203.5884,203.1174,203.3921,55358.0
2023-01-03 15:40:00,207.27,207.43,207.01,207.3,83993.0,203.3921,203.5491,203.137,203.4216,83993.0
2023-01-03 15:50:00,207.35,207.5,207.17,207.32,227993.0,203.4706,203.6178,203.294,203.4412,227993.0
2023-01-04 09:30:00,209.62,211.86,209.62,211.11,276863.0,205.6982,207.8963,205.6982,207.1603,276863.0
2023-01-04 09:40:00,211.05,211.71,211.03,211.39,83483.0,207.1014,207.7491,207.0818,207.4351,83483.0
2023-01-04 09:50:00,211.35,211.68,210.92,211.55,115835.0,207.3958,207.7196,206.9739,207.5921,115835.0
2023-01-04 10:00:00,211.52,211.71,210.37,210.89,141433.0,207.5626,207.7491,206.4341,206.9444,141433.0
2023-01-04 10:10:00,210.85,211.4,210.38,211.22,102216.0,206.9052,207.4449,206.444,207.2682,102216.0
2023-01-04 10:20:00,211.24,211.38,210.44,211.3,99751.0,207.2879,207.4252,206.5028,207.3467,99751.0
2023-01-04 10:30:00,211.27,211.32,210.52,210.64,67589.0,207.3173,207.3664,206.5813,206.6991,67589.0
2023-01-04 10:40:00,210.67,211.29,210.42,211.15,98476.0,206.7285,207.3369,206.4832,207.1995,98476.0
2023-01-04 10:50:00,211.16,211.45,210.92,211.33,50302.0,207.2094,207.4939,206.9739,207.3762,50302.0
2023-01-04 11:00:00,211.34,211.37,211.07,211.35,36881.0,207.386,207.4154,207.121,207.3958,36881.0
2023-01-04 11:10:00,211.33,211.94,211.33,211.91,88803.0,207.3762,207.9748,207.3762,207.9453,88803.0
2023-01-04 11:20:00,211.89,212.02,211.26,211.34,67938.0,207.9257,208.0533,207.3075,207.386,67938.0
2023-01-04 11:30:00,211.4,212.33,211.34,212.23,134966.0,207.4449,208.3575,207.386,208.2593,134966.0
2023-01-04 11:40:00,212.22,212.33,211.95,212.1,54471.0,208.2495,208.3575,207.9846,208.1318,54471.0
2023-01-04 11:50:00,212.08,212.33,212.04,212.06,60567.0,208.1121,208.3575,208.0729,208.0925,60567.0
2023-01-04 12:00:00,212.07,212.14,211.83,211.9,36684.0,208.1023,208.171,207.8668,207.9355,36684.0
2023-01-04 12:10:00,211.88,212.26,211.81,212.21,47489.0,207.9159,208.2888,207.8472,208.2397,47489.0
2023-01-04 12:20:00,212.21,212.49,212.11,212.42,53785.0,208.2397,208.5145,208.1416,208.4458,53785.0
2023-01-04 12:30:00,212.43,213.06,212.35,213.01,71674.0,208.4556,209.0738,208.3771,209.0247,71674.0
2023-01-04 12:40:00,213.0,213.2,212.71,212.76,72556.0,209.0149,209.2112,208.7304,208.7794,72556.0
2023-01-04 12:50:00,212.82,212.85,212.04,212.09,49851.0,208.8383,208.8677,208.0729,208.122,49851.0
2023-01-04 13:00:00,212.08,212.1,211.58,211.91,119786.0,208.1121,208.1318,207.6215,207.9453,119786.0
2023-01-04 13:10:00,211.92,212.65,211.91,212.49,75643.0,207.9551,208.6715,207.9453,208.5145,75643.0
2023-01-04 13:20:00,212.48,213.04,212.44,212.94,106290.0,208.5047,209.0542,208.4654,208.9561,106290.0
2023-01-04 13:30:00,212.95,213.0,212.62,212.91,49525.0,208.9659,209.0149,208.642,208.9266,49525.0
2023-01-04 13:40:00,212.91,212.91,212.54,212.6,41239.0,208.9266,208.9266,208.5635,208.6224,41239.0
2023-01-04 13:50:00,212.59,212.6,211.72,211.87,39538.0,208.6126,208.6224,207.7589,207.9061,39538.0
2023-01-04 14:00:00,211.78,212.4,210.6,211.25,92986.0,207.8178,208.4262,206.6598,207.2977,92986.0
2023-01-04 14:10:00,211.28,212.37,211.09,212.25,49716.0,207.3271,208.3967,207.1407,208.279,49716.0
2023-01-04 14:20:00,212.21,212.21,210.45,210.54,101330.0,208.2397,208.2397,206.5126,206.601,101330.0
2023-01-04 14:30:00,210.53,211.05,210.33,211.0,112890.0,206.5911,207.1014,206.3949,207.0524,112890.0
2023-01-04 14:40:00,211.0,211.62,210.9,211.28,87360.0,207.0524,207.6608,206.9542,207.3271,87360.0
2023-01-04 14:50:00,211.26,211.83,211.01,211.76,56192.0,207.3075,207.8668,207.0622,207.7981,56192.0
2023-01-04 15:00:00,211.78,212.07,211.59,211.74,60226.0,207.8178,208.1023,207.6313,207.7785,60226.0
2023-01-04 15:10:00,211.73,212.15,211.51,211.91,94272.0,207.7687,208.1808,207.5528,207.9453,94272.0
2023-01-04 15:20:00,211.92,212.03,211.35,211.47,109149.0,207.9551,208.0631,207.3958,207.5136,109149.0
2023-01-04 15:30:00,211.46,211.46,210.86,211.03,111026.0,207.5037,207.5037,206.915,207.0818,111026.0
2023-01-04 15:40:00,211.02,211.41,210.79,211.38,129126.0,207.072,207.4547,206.8463,207.4252,129126.0
2023-01-04 15:50:00,211.43,212.76,211.37,212.55,407175.0,207.4743,208.7794,207.4154,208.5734,407175.0
2023-01-05 09:30:00,213.8,214.16,212.58,213.12,231743.0,209.8,210.1532,208.6028,209.1327,231743.0
2023-01-05 09:40:00,213.05,213.09,212.0,212.48,100721.0,209.064,209.1033,208.0336,208.5047,100721.0
2023-01-05 09:50:00,212.48,213.52,212.46,212.98,86500.0,208.5047,209.5252,208.485,208.9953,86500.0
2023-01-05 10:00:00,212.94,213.52,212.4,212.72,86147.0,208.9561,209.5252,208.4262,208.7402,86147.0
2023-01-05 10:10:00,212.78,213.29,212.52,212.98,94909.0,208.7991,209.2995,208.5439,208.9953,94909.0
2023-01-05 10:20:00,213.01,213.01,212.18,212.51,46303.0,209.0247,209.0247,208.2103,208.5341,46303.0
2023-01-05 10:30:00,212.49,212.68,211.77,212.46,75355.0,208.5145,208.7009,207.8079,208.485,75355.0
2023-01-05 10:40:00,212.45,213.08,212.08,212.76,66867.0,208.4752,209.0934,208.1121,208.7794,66867.0
2023-01-05 10:50:00,212.8,212.82,212.09,212.15,63266.0,208.8187,208.8383,208.122,208.1808,63266.0
2023-01-05 11:00:00,212.17,212.24,211.84,211.86,73754.0,208.2005,208.2692,207.8766,207.8963,73754.0
2023-01-05 11:10:00,211.87,212.29,211.77,211.79,62989.0,207.9061,208.3182,207.8079,207.8276,62989.0
2023-01-05 11:20:00,211.79,211.8,211.2,211.78,51466.0,207.8276,207.8374,207.2486,207.8178,51466.0
2023-01-05 11:30:00,211.82,212.05,211.6,211.61,25372.0,207.857,208.0827,207.6411,207.6509,25372.0
2023-01-05 11:40:00,211.61,211.89,211.61,211.68,25635.0,207.6509,207.9257,207.6509,207.7196,25635.0
2023-01-05 11:50:00,211.66,211.68,211.14,211.18,27240.0,207.7,207.7196,207.1897,207.229,27240.0
2023-01-05 12:00:00,211.12,211.64,211.06,211.55,36096.0,207.1701,207.6804,207.1112,207.5921,36096.0
2023-01-05 12:10:00,211.47,211.53,211.1,211.15,28684.0,207.5136,207.5724,207.1505,207.1995,28684.0
2023-01-05 12:20:00,211.13,211.46,211.11,211.3,29102.0,207.1799,207.5037,207.1603,207.3467,29102.0
2023-01-05 12:30:00,211.32,211.68,211.27,211.43,46180.0,207.3664,207.7196,207.3173,207.4743,46180.0
2023-01-05 12:40:00,211.47,211.5,211.08,211.23,21068.0,207.5136,207.543,207.1309,207.2781,21068.0
2023-01-05 12:50:00,211.22,211.33,211.02,211.32,29954.0,207.2682,207.3762,207.072,207.3664,29954.0
2023-01-05 13:00:00,211.32,211.59,211.21,211.54,35843.0,207.3664,207.6313,207.2584,207.5823,35843.0
2023-01-05 13:10:00,211.54,211.64,211.33,211.53,30382.0,207.5823,207.6804,207.3762,207.5724,30382.0
2023-01-05 13:20:00,211.56,212.49,211.56,212.04,67538.0,207.6019,208.5145,207.6019,208.0729,67538.0
2023-01-05 13:30:00,212.07,212.5,212.07,212.21,54069.0,208.1023,208.5243,208.1023,208.2397,54069.0
2023-01-05 13:40:00,212.23,212.44,212.13,212.22,55948.0,208.2593,208.4654,208.1612,208.2495,55948.0
2023-01-05 13:50:00,212.19,212.26,211.9,212.02,46305.0,208.2201,208.2888,207.9355,208.0533,46305.0
2023-01-05 14:00:00,212.02,212.31,211.92,212.19,52766.0,208.0533,208.3378,207.9551,208.2201,52766.0
2023-01-05 14:10:00,212.2,212.25,211.72,212.06,70504.0,208.2299,208.279,207.7589,208.0925,70504.0
2023-01-05 14:20:00,212.06,212.07,211.6,211.68,46485.0,208.0925,208.1023,207.6411,207.7196,46485.0
2023-01-05 14:30:00,211.69,212.25,211.69,212.09,57751.0,207.7294,208.279,207.7294,208.122,57751.0
2023-01-05 14:40:00,212.11,212.5,212.04,212.33,62635.0,208.1416,208.5243,208.0729,208.3575,62635.0
2023-01-05 14:50:00,212.33,212.38,211.93,211.96,71697.0,208.3575,208.4065,207.965,207.9944,71697.0
2023-01-05 15:00:00,211.96,211.97,211.72,211.84,49593.0,207.9944,208.0042,207.7589,207.8766,49593.0
2023-01-05 15:10:00,211.8,211.8,211.41,211.51,60641.0,207.8374,207.8374,207.4547,207.5528,60641.0
2023-01-05 15:20:00,211.49,211.6,211.14,211.23,80410.0,207.5332,207.6411,207.1897,207.2781,80410.0
2023-01-05 15:30:00,211.23,211.36,211.0,211.15,114000.0,207.2781,207.4056,207.0524,207.1995,114000.0
2023-01-05 15:40:00,211.14,211.14,210.54,210.64,153460.0,207.1897,207.1897,206.601,206.6991,153460.0
2023-01-05 15:50:00,210.66,211.17,210.46,211.07,395919.0,206.7187,207.2192,206.5225,207.121,395919.0
2023-01-06 09:30:00,214.0,215.6,213.46,214.49,185467.0,209.9962,211.5663,209.4663,210.4771,185467.0
2023-01-06 09:40:00,214.42,214.55,213.09,213.66,114445.0,210.4084,210.5359,209.1033,209.6626,114445.0
2023-01-06 09:50:00,213.68,214.36,213.53,214.05,76137.0,209.6822,210.3495,209.535,210.0453,76137.0
2023-01-06 10:00:00,214.11,214.98,214.04,214.69,144172.0,210.1042,210.9579,210.0355,210.6733,144172.0
2023-01-06 10:10:00,214.73,215.54,214.67,215.4,89255.0,210.7126,211.5074,210.6537,211.37,89255.0
2023-01-06 10:20:00,215.42,215.9,215.22,215.84,180944.0,211.3897,211.8607,211.1934,211.8018,180944.0
2023-01-06 10:30:00,215.86,216.59,215.82,216.42,99265.0,211.8214,212.5378,211.7822,212.371,99265.0
2023-01-06 10:40:00,216.4,216.7,215.96,216.45,92472.0,212.3513,212.6457,211.9196,212.4004,92472.0
2023-01-06 10:50:00,216.41,216.78,216.36,216.72,201876.0,212.3611,212.7242,212.3121,212.6653,201876.0
2023-01-06 11:00:00,216.72,216.78,216.39,216.59,84683.0,212.6653,212.7242,212.3415,212.5378,84683.0
2023-01-06 11:10:00,216.58,216.67,216.34,216.64,92321.0,212.528,212.6163,212.2924,212.5868,92321.0
2023-01-06 11:20:00,216.64,217.04,216.45,216.6,53019.0,212.5868,212.9794,212.4004,212.5476,53019.0
2023-01-06 11:30:00,216.61,216.68,216.18,216.3,122277.0,212.5574,212.6261,212.1354,212.2532,122277.0
2023-01-06 11:40:00,216.28,216.63,215.94,216.51,98445.0,212.2336,212.577,211.8999,212.4593,98445.0
2023-01-06 11:50:00,216.51,216.96,216.44,216.44,105545.0,212.4593,212.9008,212.3906,212.3906,105545.0
2023-01-06 12:00:00,216.52,216.74,216.35,216.52,55110.0,212.4691,212.685,212.3023,212.4691,55110.0
2023-01-06 12:10:00,216.53,216.84,216.36,216.71,46461.0,212.4789,212.7831,212.3121,212.6555,46461.0
2023-01-06 12:20:00,216.74,216.78,216.35,216.53,44415.0,212.685,212.7242,212.3023,212.4789,44415.0
2023-01-06 12:30:00,216.57,216.64,216.23,216.39,36591.0,212.5181,212.5868,212.1845,212.3415,36591.0
2023-01-06 12:40:00,216.38,216.45,216.14,216.27,41652.0,212.3317,212.4004,212.0962,212.2238,41652.0
2023-01-06 12:50:00,216.29,216.37,215.97,216.28,39768.0,212.2434,212.3219,211.9294,212.2336,39768.0
2023-01-06 13:00:00,216.31,216.38,216.05,216.2,26011.0,212.263,212.3317,212.0079,212.1551,26011.0
2023-01-06 13:10:00,216.17,216.39,216.07,216.18,33987.0,212.1256,212.3415,212.0275,212.1354,33987.0
2023-01-06 13:20:00,216.22,216.49,216.15,216.44,27935.0,212.1747,212.4396,212.106,212.3906,27935.0
2023-01-06 13:30:00,216.45,216.51,216.29,216.5,43063.0,212.4004,212.4593,212.2434,212.4495,43063.0
2023-01-06 13:40:00,216.53,216.58,216.21,216.44,39389.0,212.4789,212.528,212.1649,212.3906,39389.0
2023-01-06 13:50:00,216.4,216.69,216.27,216.63,28911.0,212.3513,212.6359,212.2238,212.577,28911.0
2023-01-06 14:00:00,216.63,217.19,216.63,217.02,62108.0,212.577,213.1265,212.577,212.9597,62108.0
2023-01-06 14:10:00,217.06,217.15,216.91,216.99,59519.0,212.999,213.0873,212.8518,212.9303,59519.0
2023-01-06 14:20:00,217.01,217.32,216.99,217.14,170404.0,212.9499,213.2541,212.9303,213.0775,170404.0
2023-01-06 14:30:00,217.16,217.37,217.08,217.34,110205.0,213.0971,213.3032,213.0186,213.2737,110205.0
2023-01-06 14:40:00,217.29,217.31,217.06,217.23,101453.0,213.2247,213.2443,212.999,213.1658,101453.0
2023-01-06 14:50:00,217.2,217.43,217.13,217.35,117560.0,213.1364,213.3621,213.0677,213.2836,117560.0
2023-01-06 15:00:00,217.34,217.68,217.19,217.55,76444.0,213.2737,213.6074,213.1265,213.4798,76444.0
2023-01-06 15:10:00,217.66,218.08,217.5,217.59,76634.0,213.5878,213.9999,213.4307,213.5191,76634.0
2023-01-06 15:20:00,217.6,217.6,217.24,217.27,72468.0,213.5289,213.5289,213.1756,213.205,72468.0
2023-01-06 15:30:00,217.28,217.95,217.28,217.95,106414.0,213.2149,213.8723,213.2149,213.8723,106414.0
2023-01-06 15:40:00,217.96,218.14,217.83,217.83,98859.0,213.8821,214.0588,213.7546,213.7546,98859.0
2023-01-06 15:50:00,217.8,217.91,217.5,217.66,404252.0,213.7251,213.8331,213.4307,213.5878,404252.0
2023-01-09 09:30:00,219.07,220.42,218.35,219.37,481574.0,214.9714,216.2961,214.2648,215.2658,481574.0
2023-01-09 09:40:00,219.29,219.8,218.78,219.35,147630.0,215.1873,215.6877,214.6868,215.2461,147630.0
2023-01-09 09:50:00,219.34,220.0,219.05,219.86,123872.0,215.2363,215.884,214.9517,215.7466,123872.0
2023-01-09 10:00:00,219.89,219.96,219.25,219.4,89534.0,215.776,215.8447,215.148,215.2952,89534.0
2023-01-09 10:10:00,219.42,219.81,218.88,219.48,105325.0,215.3148,215.6975,214.7849,215.3737,105325.0
2023-01-09 10:20:00,219.53,220.07,219.45,219.73,79563.0,215.4228,215.9527,215.3443,215.619,79563.0
2023-01-09 10:30:00,219.77,220.17,219.58,220.09,65591.0,215.6583,216.0508,215.4718,215.9723,65591.0
2023-01-09 10:40:00,220.12,220.99,220.06,220.95,84802.0,216.0017,216.8554,215.9428,216.8162,84802.0
2023-01-09 10:50:00,220.95,220.99,220.56,220.75,67247.0,216.8162,216.8554,216.4335,216.6199,67247.0
2023-01-09 11:00:00,220.75,220.91,220.58,220.78,79251.0,216.6199,216.7769,216.4531,216.6494,79251.0
2023-01-09 11:10:00,220.8,221.52,220.78,221.51,93192.0,216.669,217.3755,216.6494,217.3657,93192.0
2023-01-09 11:20:00,221.53,221.85,221.49,221.58,90276.0,217.3853,217.6994,217.3461,217.4344,90276.0
2023-01-09 11:30:00,221.61,221.68,221.03,221.03,120318.0,217.4639,217.5325,216.8947,216.8947,120318.0
2023-01-09 11:40:00,221.06,221.13,220.83,220.91,94241.0,216.9241,216.9928,216.6984,216.7769,94241.0
2023-01-09 11:50:00,220.94,221.54,220.71,221.24,94818.0,216.8064,217.3952,216.5807,217.1008,94818.0
2023-01-09 12:00:00,221.25,221.31,220.7,221.16,47267.0,217.1106,217.1695,216.5709,217.0223,47267.0
2023-01-09 12:10:00,221.18,221.22,220.91,221.07,41404.0,217.0419,217.0811,216.7769,216.934,41404.0
2023-01-09 12:20:00,221.11,222.0,221.07,221.89,110925.0,216.9732,217.8466,216.934,217.7386,110925.0
2023-01-09 12:30:00,221.85,221.85,221.32,221.56,48517.0,217.6994,217.6994,217.1793,217.4148,48517.0
2023-01-09 12:40:00,221.59,221.82,221.28,221.7,29051.0,217.4442,217.6699,217.14,217.5522,29051.0
2023-01-09 12:50:00,221.63,222.01,221.62,221.89,38943.0,217.4835,217.8564,217.4737,217.7386,38943.0
2023-01-09 13:00:00,221.89,221.99,221.66,221.73,51872.0,217.7386,217.8367,217.5129,217.5816,51872.0
2023-01-09 13:10:00,221.73,222.06,221.68,222.0,51278.0,217.5816,217.9054,217.5325,217.8466,51278.0
2023-01-09 13:20:00,222.0,222.21,221.58,221.59,58893.0,217.8466,218.0526,217.4344,217.4442,58893.0
2023-01-09 13:30:00,221.61,221.66,220.96,221.32,82561.0,217.4639,217.5129,216.826,217.1793,82561.0
2023-01-09 13:40:00,221.31,221.33,220.39,220.63,150743.0,217.1695,217.1891,216.2667,216.5022,150743.0
2023-01-09 13:50:00,220.57,220.71,220.27,220.41,133227.0,216.4433,216.5807,216.1489,216.2863,133227.0
2023-01-09 14:00:00,220.38,220.49,219.75,220.1,73490.0,216.2569,216.3648,215.6386,215.9821,73490.0
2023-01-09 14:10:00,220.08,220.3,219.91,220.12,65830.0,215.9625,216.1784,215.7957,216.0017,65830.0
2023-01-09 14:20:00,220.15,220.46,220.07,220.32,73269.0,216.0312,216.3354,215.9527,216.198,73269.0
2023-01-09 14:30:00,220.36,220.36,219.57,219.73,53880.0,216.2372,216.2372,215.462,215.619,53880.0
2023-01-09 14:40:00,219.73,219.73,219.52,219.63,68529.0,215.619,215.619,215.413,215.5209,68529.0
2023-01-09 14:50:00,219.62,219.77,219.42,219.51,52410.0,215.5111,215.6583,215.3148,215.4031,52410.0
2023-01-09 15:00:00,219.46,219.67,219.35,219.55,57831.0,215.3541,215.5601,215.2461,215.4424,57831.0
2023-01-09 15:10:00,219.57,219.6,218.98,219.17,58697.0,215.462,215.4915,214.8831,215.0695,58697.0
2023-01-09 15:20:00,219.16,219.51,219.11,219.15,72645.0,215.0597,215.4031,215.0106,215.0499,72645.0
2023-01-09 15:30:00,219.17,219.25,218.84,218.87,134101.0,215.0695,215.148,214.7457,214.7751,134101.0
2023-01-09 15:40:00,218.87,219.35,218.64,218.97,167837.0,214.7751,215.2461,214.5494,214.8732,167837.0
2023-01-09 15:50:00,218.98,219.19,218.54,218.63,352013.0,214.8831,215.0891,214.4513,214.5396,352013.0
2023-01-10 09:30:00,218.99,220.24,218.18,219.93,253718.0,214.8929,216.1195,214.098,215.8153,253718.0
2023-01-10 09:40:00,219.9,221.08,219.89,220.91,213822.0,215.7858,216.9438,215.776,216.7769,213822.0
2023-01-10 09:50:00,220.9,221.32,220.46,221.09,170683.0,216.7671,217.1793,216.3354,216.9536,170683.0
2023-01-10 10:00:00,221.09,221.55,220.78,220.96,180209.0,216.9536,217.405,216.6494,216.826,180209.0
2023-01-10 10:10:00,220.92,221.18,220.59,220.99,218242.0,216.7868,217.0419,216.4629,216.8554,218242.0
2023-01-10 10:20:00,220.93,221.15,220.32,220.56,135972.0,216.7966,217.0125,216.198,216.4335,135972.0
2023-01-10 10:30:00,220.54,220.55,219.65,220.01,102175.0,216.4139,216.4237,215.5405,215.8938,102175.0
2023-01-10 10:40:00,220.02,220.22,219.68,220.01,87319.0,215.9036,216.0999,215.57,215.8938,87319.0
2023-01-10 10:50:00,220.01,220.62,220.01,220.48,107593.0,215.8938,216.4924,215.8938,216.355,107593.0
2023-01-10 11:00:00,220.51,220.66,220.18,220.18,73906.0,216.3844,216.5316,216.0606,216.0606,73906.0
2023-01-10 11:10:00,220.16,220.46,219.84,220.09,72626.0,216.041,216.3354,215.727,215.9723,72626.0
2023-01-10 11:20:00,220.11,220.32,219.92,220.08,82608.0,215.9919,216.198,215.8055,215.9625,82608.0
2023-01-10 11:30:00,220.1,220.19,219.7,219.71,72733.0,215.9821,216.0704,215.5896,215.5994,72733.0
2023-01-10 11:40:00,219.72,219.94,219.5,219.8,73938.0,215.6092,215.8251,215.3933,215.6877,73938.0
2023-01-10 11:50:00,219.83,220.12,219.64,219.96,42295.0,215.7172,216.0017,215.5307,215.8447,42295.0
2023-01-10 12:00:00,219.94,219.97,219.43,219.89,60384.0,215.8251,215.8545,215.3246,215.776,60384.0
2023-01-10 12:10:00,219.88,220.35,219.81,219.88,65375.0,215.7662,216.2274,215.6975,215.7662,65375.0
2023-01-10 12:20:00,219.88,220.17,219.8,219.86,53038.0,215.7662,216.0508,215.6877,215.7466,53038.0
2023-01-10 12:30:00,219.88,220.35,219.84,220.27,71822.0,215.7662,216.2274,215.727,216.1489,71822.0
2023-01-10 12:40:00,220.35,220.35,220.02,220.14,49164.0,216.2274,216.2274,215.9036,216.0214,49164.0
2023-01-10 12:50:00,220.13,220.35,219.98,220.29,70637.0,216.0115,216.2274,215.8643,216.1685,70637.0
2023-01-10 13:00:00,220.32,220.83,220.21,220.75,80348.0,216.198,216.6984,216.09,216.6199,80348.0
2023-01-10 13:10:00,220.75,220.75,220.17,220.22,36557.0,216.6199,216.6199,216.0508,216.0999,36557.0
2023-01-10 13:20:00,220.24,220.52,220.04,220.35,48695.0,216.1195,216.3942,215.9232,216.2274,48695.0
2023-01-10 13:30:00,220.3,220.64,220.23,220.59,42263.0,216.1784,216.512,216.1097,216.4629,42263.0
2023-01-10 13:40:00,220.61,220.81,220.43,220.81,62182.0,216.4826,216.6788,216.3059,216.6788,62182.0
2023-01-10 13:50:00,220.82,221.17,220.76,221.1,101790.0,216.6886,217.0321,216.6298,216.9634,101790.0
2023-01-10 14:00:00,221.11,221.38,220.93,221.35,79907.0,216.9732,217.2382,216.7966,217.2087,79907.0
2023-01-10 14:10:00,221.37,221.89,221.3,221.88,90626.0,217.2283,217.7386,217.1596,217.7288,90626.0
2023-01-10 14:20:00,221.9,222.27,221.79,222.24,124179.0,217.7484,218.1115,217.6405,218.0821,124179.0
2023-01-10 14:30:00,222.27,222.39,222.02,222.08,119393.0,218.1115,218.2293,217.8662,217.9251,119393.0
2023-01-10 14:40:00,222.12,222.18,221.68,221.94,92099.0,217.9643,218.0232,217.5325,217.7877,92099.0
2023-01-10 14:50:00,221.94,222.22,221.84,222.2,84204.0,217.7877,218.0624,217.6895,218.0428,84204.0
2023-01-10 15:00:00,222.25,222.26,221.65,221.96,97345.0,218.0919,218.1017,217.5031,217.8073,97345.0
2023-01-10 15:10:00,221.95,222.0,221.65,221.88,105883.0,217.7975,217.8466,217.5031,217.7288,105883.0
2023-01-10 15:20:00,221.87,222.01,221.65,221.9,148742.0,217.719,217.8564,217.5031,217.7484,148742.0
2023-01-10 15:30:00,221.9,221.98,221.54,221.6,154964.0,217.7484,217.8269,217.3952,217.454,154964.0
2023-01-10 15:40:00,221.59,221.68,221.24,221.31,169843.0,217.4442,217.5325,217.1008,217.1695,169843.0
2023-01-10 15:50:00,221.3,221.82,221.0,221.14,782135.0,217.1596,217.6699,216.8653,217.0026,782135.0
2023-01-11 09:30:00,221.29,222.0,220.84,221.52,215490.0,217.1498,217.8466,216.7083,217.3755,215490.0
2023-01-11 09:40:00,221.51,221.76,220.71,220.71,98863.0,217.3657,217.611,216.5807,216.5807,98863.0
2023-01-11 09:50:00,220.68,220.79,220.31,220.35,82015.0,216.5512,216.6592,216.1882,216.2274,82015.0
2023-01-11 10:00:00,220.39,220.41,219.88,220.34,114007.0,216.2667,216.2863,215.7662,216.2176,114007.0
2023-01-11 10:10:00,220.34,220.55,219.88,220.06,63163.0,216.2176,216.4237,215.7662,215.9428,63163.0
2023-01-11 10:20:00,220.04,220.29,219.9,220.12,86701.0,215.9232,216.1685,215.7858,216.0017,86701.0
2023-01-11 10:30:00,220.14,220.65,220.11,220.56,57819.0,216.0214,216.5218,215.9919,216.4335,57819.0
2023-01-11 10:40:00,220.53,220.77,220.09,220.12,67479.0,216.4041,216.6396,215.9723,216.0017,67479.0
2023-01-11 10:50:00,220.11,220.12,219.7,219.82,63370.0,215.9919,216.0017,215.5896,215.7073,63370.0
2023-01-11 11:00:00,219.83,220.29,219.83,220.14,68892.0,215.7172,216.1685,215.7172,216.0214,68892.0
2023-01-11 11:10:00,220.14,220.58,220.13,220.5,58023.0,216.0214,216.4531,216.0115,216.3746,58023.0
2023-01-11 11:20:00,220.49,220.75,220.43,220.69,63469.0,216.3648,216.6199,216.3059,216.5611,63469.0
2023-01-11 11:30:00,220.73,220.94,220.5,220.61,41097.0,216.6003,216.8064,216.3746,216.4826,41097.0
2023-01-11 11:40:00,220.59,220.9,220.53,220.81,40543.0,216.4629,216.7671,216.4041,216.6788,40543.0
2023-01-11 11:50:00,220.82,220.86,220.56,220.6,29246.0,216.6886,216.7279,216.4335,216.4727,29246.0
2023-01-11 12:00:00,220.6,220.96,220.59,220.92,26311.0,216.4727,216.826,216.4629,216.7868,26311.0
2023-01-11 12:10:00,220.91,221.03,220.82,221.03,89285.0,216.7769,216.8947,216.6886,216.8947,89285.0
2023-01-11 12:20:00,221.02,221.44,220.96,221.4,40737.0,216.8849,217.297,216.826,217.2578,40737.0
2023-01-11 12:30:00,221.42,221.42,220.55,220.68,40246.0,217.2774,217.2774,216.4237,216.5512,40246.0
2023-01-11 12:40:00,220.71,220.87,220.5,220.87,33003.0,216.5807,216.7377,216.3746,216.7377,33003.0
2023-01-11 12:50:00,220.84,220.95,220.71,220.93,16154.0,216.7083,216.8162,216.5807,216.7966,16154.0
2023-01-11 13:00:00,220.93,220.99,220.76,220.99,29031.0,216.7966,216.8554,216.6298,216.8554,29031.0
2023-01-11 13:10:00,220.98,221.32,220.82,221.27,41522.0,216.8456,217.1793,216.6886,217.1302,41522.0
2023-01-11 13:20:00,221.28,221.54,221.15,221.51,38497.0,217.14,217.3952,217.0125,217.3657,38497.0
2023-01-11 13:30:00,221.5,221.68,221.33,221.5,35961.0,217.3559,217.5325,217.1891,217.3559,35961.0
2023-01-11 13:40:00,221.48,221.72,221.19,221.19,47885.0,217.3363,217.5718,217.0517,217.0517,47885.0
2023-01-11 13:50:00,221.15,221.15,220.83,220.93,26297.0,217.0125,217.0125,216.6984,216.7966,26297.0
2023-01-11 14:00:00,220.93,220.93,220.54,220.82,54239.0,216.7966,216.7966,216.4139,216.6886,54239.0
2023-01-11 14:10:00,220.85,220.92,220.53,220.81,33808.0,216.7181,216.7868,216.4041,216.6788,33808.0
2023-01-11 14:20:00,220.81,220.81,220.14,220.24,56324.0,216.6788,216.6788,216.0214,216.1195,56324.0
2023-01-11 14:30:00,220.24,220.88,220.14,220.7,55013.0,216.1195,216.7475,216.0214,216.5709,55013.0
2023-01-11 14:40:00,220.7,220.89,220.5,220.62,61769.0,216.5709,216.7573,216.3746,216.4924,61769.0
2023-01-11 14:50:00,220.61,220.78,220.37,220.5,52410.0,216.4826,216.6494,216.247,216.3746,52410.0
2023-01-11 15:00:00,220.5,220.66,220.46,220.5,52280.0,216.3746,216.5316,216.3354,216.3746,52280.0
2023-01-11 15:10:00,220.52,221.25,220.5,221.16,50215.0,216.3942,217.1106,216.3746,217.0223,50215.0
2023-01-11 15:20:00,221.18,221.19,220.85,220.96,38002.0,217.0419,217.0517,216.7181,216.826,38002.0
2023-01-11 15:30:00,220.98,220.98,220.77,220.81,45711.0,216.8456,216.8456,216.6396,216.6788,45711.0
2023-01-11 15:40:00,220.79,221.12,220.73,221.12,157230.0,216.6592,216.983,216.6003,216.983,157230.0
2023-01-11 15:50:00,221.19,222.18,221.11,222.06,542980.0,217.0517,218.0232,216.9732,217.9054,542980.0
2023-01-12 09:30:00,222.1,222.1,221.21,221.77,169352.0,217.9447,217.9447,217.0713,217.6209,169352.0
2023-01-12 09:40:00,221.75,221.83,220.61,220.84,53137.0,217.6012,217.6797,216.4826,216.7083,53137.0
2023-01-12 09:50:00,220.9,222.06,220.86,221.67,118210.0,216.7671,217.9054,216.7279,217.5227,118210.0
2023-01-12 10:00:00,221.65,221.96,221.06,221.12,101876.0,217.5031,217.8073,216.9241,216.983,101876.0
2023-01-12 10:10:00,221.29,222.6,221.28,222.24,85158.0,217.1498,218.4353,217.14,218.0821,85158.0
2023-01-12 10:20:00,222.24,222.92,222.11,222.66,56095.0,218.0821,218.7493,217.9545,218.4942,56095.0
2023-01-12 10:30:00,222.7,223.11,222.19,222.92,77442.0,218.5335,218.9358,218.033,218.7493,77442.0
2023-01-12 10:40:00,222.96,223.02,222.04,222.31,60216.0,218.7886,218.8475,217.8858,218.1508,60216.0
2023-01-12 10:50:00,222.32,223.28,222.24,222.69,63351.0,218.1606,219.1026,218.0821,218.5236,63351.0
2023-01-12 11:00:00,222.8,222.83,222.11,222.67,42611.0,218.6316,218.661,217.9545,218.504,42611.0
2023-01-12 11:10:00,222.66,223.09,222.56,222.91,48768.0,218.4942,218.9162,218.3961,218.7395,48768.0
2023-01-12 11:20:00,222.91,222.96,222.15,222.18,85052.0,218.7395,218.7886,217.9937,218.0232,85052.0
2023-01-12 11:30:00,222.19,222.39,221.5,222.18,102586.0,218.033,218.2293,217.3559,218.0232,102586.0
2023-01-12 11:40:00,222.22,222.77,222.06,222.45,32804.0,218.0624,218.6021,217.9054,218.2881,32804.0
2023-01-12 11:50:00,222.5,222.71,222.12,222.64,54492.0,218.3372,218.5433,217.9643,218.4746,54492.0
2023-01-12 12:00:00,222.63,223.02,222.46,222.93,32352.0,218.4648,218.8475,218.2979,218.7592,32352.0
2023-01-12 12:10:00,222.88,223.29,222.84,223.25,31389.0,218.7101,219.1124,218.6708,219.0732,31389.0
2023-01-12 12:20:00,223.26,223.43,223.06,223.4,33105.0,219.083,219.2498,218.8867,219.2204,33105.0
2023-01-12 12:30:00,223.39,223.48,223.01,223.03,49777.0,219.2105,219.2989,218.8377,218.8573,49777.0
2023-01-12 12:40:00,223.03,223.17,222.79,222.93,29898.0,218.8573,218.9947,218.6218,218.7592,29898.0
2023-01-12 12:50:00,222.94,223.25,222.89,222.91,35382.0,218.769,219.0732,218.7199,218.7395,35382.0
2023-01-12 13:00:00,222.85,223.18,222.74,223.01,30549.0,218.6807,219.0045,218.5727,218.8377,30549.0
2023-01-12 13:10:00,223.02,223.18,222.76,223.07,26457.0,218.8475,219.0045,218.5923,218.8965,26457.0
2023-01-12 13:20:00,223.03,223.17,221.74,221.9,32948.0,218.8573,218.9947,217.5914,217.7484,32948.0
2023-01-12 13:30:00,221.85,222.77,221.68,222.72,44689.0,217.6994,218.6021,217.5325,218.5531,44689.0
2023-01-12 13:40:00,222.71,223.21,222.68,223.17,33173.0,218.5433,219.0339,218.5138,218.9947,33173.0
2023-01-12 13:50:00,223.15,223.54,223.15,223.36,52343.0,218.975,219.3577,218.975,219.1811,52343.0
2023-01-12 14:00:00,223.44,223.49,223.05,223.15,22575.0,219.2596,219.3087,218.8769,218.975,22575.0
2023-01-12 14:10:00,223.2,223.51,223.17,223.45,32601.0,219.0241,219.3283,218.9947,219.2694,32601.0
2023-01-12 14:20:00,223.48,223.56,223.0,223.31,58816.0,219.2989,219.3774,218.8278,219.132,58816.0
2023-01-12 14:30:00,223.27,223.5,223.12,223.38,44591.0,219.0928,219.3185,218.9456,219.2007,44591.0
2023-01-12 14:40:00,223.4,223.5,223.15,223.36,24923.0,219.2204,219.3185,218.975,219.1811,24923.0
2023-01-12 14:50:00,223.29,223.35,222.92,223.31,62195.0,219.1124,219.1713,218.7493,219.132,62195.0
2023-01-12 15:00:00,223.31,223.42,223.1,223.16,59219.0,219.132,219.24,218.926,218.9849,59219.0
2023-01-12 15:10:00,223.18,223.43,223.08,223.18,58398.0,219.0045,219.2498,218.9063,219.0045,58398.0
2023-01-12 15:20:00,223.19,223.49,223.15,223.35,71192.0,219.0143,219.3087,218.975,219.1713,71192.0
2023-01-12 15:30:00,223.35,223.54,223.04,223.28,104298.0,219.1713,219.3577,218.8671,219.1026,104298.0
2023-01-12 15:40:00,223.29,223.45,222.97,223.06,92884.0,219.1124,219.2694,218.7984,218.8867,92884.0
2023-01-12 15:50:00,223.05,223.81,223.05,223.61,236479.0,218.8769,219.6227,218.8769,219.4264,236479.0
2023-01-13 09:30:00,221.91,222.16,221.05,221.54,147964.0,217.7582,218.0036,216.9143,217.3952,147964.0
2023-01-13 09:40:00,221.46,221.59,220.49,221.02,67707.0,217.3167,217.4442,216.3648,216.8849,67707.0
2023-01-13 09:50:00,220.99,221.28,220.45,220.51,89766.0,216.8554,217.14,216.3256,216.3844,89766.0
2023-01-13 10:00:00,220.44,221.17,220.14,220.76,82950.0,216.3157,217.0321,216.0214,216.6298,82950.0
2023-01-13 10:10:00,220.75,221.46,220.71,221.1,57264.0,216.6199,217.3167,216.5807,216.9634,57264.0
2023-01-13 10:20:00,221.14,221.79,221.0,221.74,61094.0,217.0026,217.6405,216.8653,217.5914,61094.0
2023-01-13 10:30:00,221.73,221.86,221.39,221.72,46496.0,217.5816,217.7092,217.248,217.5718,46496.0
2023-01-13 10:40:00,221.7,222.04,221.56,221.73,42891.0,217.5522,217.8858,217.4148,217.5816,42891.0
2023-01-13 10:50:00,221.72,221.73,221.34,221.69,51845.0,217.5718,217.5816,217.1989,217.5424,51845.0
2023-01-13 11:00:00,221.72,221.86,221.28,221.45,42434.0,217.5718,217.7092,217.14,217.3068,42434.0
2023-01-13 11:10:00,221.44,221.53,221.11,221.27,71615.0,217.297,217.3853,216.9732,217.1302,71615.0
2023-01-13 11:20:00,221.3,221.44,221.01,221.36,72956.0,217.1596,217.297,216.8751,217.2185,72956.0
2023-01-13 11:30:00,221.35,221.37,220.86,220.97,60358.0,217.2087,217.2283,216.7279,216.8358,60358.0
2023-01-13 11:40:00,221.06,221.21,220.68,220.98,41858.0,216.9241,217.0713,216.5512,216.8456,41858.0
2023-01-13 11:50:00,220.99,221.26,220.84,221.15,53309.0,216.8554,217.1204,216.7083,217.0125,53309.0
2023-01-13 12:00:00,221.17,221.5,221.13,221.49,37625.0,217.0321,217.3559,216.9928,217.3461,37625.0
2023-01-13 12:10:00,221.5,222.04,221.32,221.93,53676.0,217.3559,217.8858,217.1793,217.7779,53676.0
2023-01-13 12:20:00,221.9,221.99,221.53,221.59,20532.0,217.7484,217.8367,217.3853,217.4442,20532.0
2023-01-13 12:30:00,221.59,221.65,221.24,221.58,83121.0,217.4442,217.5031,217.1008,217.4344,83121.0
2023-01-13 12:40:00,221.58,221.86,221.48,221.56,30406.0,217.4344,217.7092,217.3363,217.4148,30406.0
2023-01-13 12:50:00,221.54,221.8,221.49,221.65,70550.0,217.3952,217.6503,217.3461,217.5031,70550.0
2023-01-13 13:00:00,221.64,221.8,221.41,221.71,50535.0,217.4933,217.6503,217.2676,217.562,50535.0
2023-01-13 13:10:00,221.72,222.33,221.71,222.26,69445.0,217.5718,218.1704,217.562,218.1017,69445.0
2023-01-13 13:20:00,222.25,222.34,222.01,222.34,33093.0,218.0919,218.1802,217.8564,218.1802,33093.0
2023-01-13 13:30:00,222.34,222.67,222.27,222.48,34457.0,218.1802,218.504,218.1115,218.3176,34457.0
2023-01-13 13:40:00,222.47,223.02,222.46,223.02,42760.0,218.3078,218.8475,218.2979,218.8475,42760.0
2023-01-13 13:50:00,223.04,223.09,222.64,222.72,35802.0,218.8671,218.9162,218.4746,218.5531,35802.0
2023-01-13 14:00:00,222.73,222.9,222.55,222.6,26621.0,218.5629,218.7297,218.3863,218.4353,26621.0
2023-01-13 14:10:00,222.6,222.94,222.6,222.62,31616.0,218.4353,218.769,218.4353,218.455,31616.0
2023-01-13 14:20:00,222.68,222.88,222.38,222.87,40439.0,218.5138,218.7101,218.2194,218.7003,40439.0
2023-01-13 14:30:00,222.87,223.04,222.61,223.01,53636.0,218.7003,218.8671,218.4451,218.8377,53636.0
2023-01-13 14:40:00,223.02,223.03,222.67,222.74,33715.0,218.8475,218.8573,218.504,218.5727,33715.0
2023-01-13 14:50:00,222.73,223.04,222.64,222.84,45185.0,218.5629,218.8671,218.4746,218.6708,45185.0
2023-01-13 15:00:00,222.85,223.09,222.83,223.0,49067.0,218.6807,218.9162,218.661,218.8278,49067.0
2023-01-13 15:10:00,223.0,223.12,222.76,223.01,46498.0,218.8278,218.9456,218.5923,218.8377,46498.0
2023-01-13 15:20:00,223.02,223.21,222.98,223.21,44748.0,218.8475,219.0339,218.8082,219.0339,44748.0
2023-01-13 15:30:00,223.22,223.76,223.2,223.75,92459.0,219.0437,219.5736,219.0241,219.5638,92459.0
2023-01-13 15:40:00,223.73,223.74,223.42,223.45,174880.0,219.5442,219.554,219.24,219.2694,174880.0
2023-01-13 15:50:00,223.42,223.44,222.96,223.06,328887.0,219.24,219.2596,218.7886,218.8867,328887.0
2023-01-17 09:30:00,222.38,224.18,222.38,223.27,283565.0,218.2194,219.9858,218.2194,219.0928,283565.0
2023-01-17 09:40:00,223.26,223.53,222.89,223.42,68846.0,219.083,219.3479,218.7199,219.24,68846.0
2023-01-17 09:50:00,223.42,223.76,222.96,223.41,80740.0,219.24,219.5736,218.7886,219.2302,80740.0
2023-01-17 10:00:00,223.47,224.21,223.41,224.09,58689.0,219.2891,220.0152,219.2302,219.8975,58689.0
2023-01-17 10:10:00,224.13,224.4,224.06,224.22,34761.0,219.9367,220.2017,219.868,220.025,34761.0
2023-01-17 10:20:00,224.2,224.23,223.73,223.95,40772.0,220.0054,220.0348,219.5442,219.7601,40772.0
2023-01-17 10:30:00,223.94,223.98,223.32,223.47,46453.0,219.7503,219.7895,219.1419,219.2891,46453.0
2023-01-17 10:40:00,223.51,223.52,222.87,223.27,58551.0,219.3283,219.3381,218.7003,219.0928,58551.0
2023-01-17 10:50:00,223.26,223.32,222.91,223.21,40954.0,219.083,219.1419,218.7395,219.0339,40954.0
2023-01-17 11:00:00,223.24,223.35,222.7,222.74,51991.0,219.0634,219.1713,218.5335,218.5727,51991.0
2023-01-17 11:10:00,222.74,222.9,222.37,222.89,85291.0,218.5727,218.7297,218.2096,218.7199,85291.0
2023-01-17 11:20:00,222.89,223.3,222.7,223.21,48276.0,218.7199,219.1222,218.5335,219.0339,48276.0
2023-01-17 11:30:00,223.2,223.31,223.03,223.14,27856.0,219.0241,219.132,218.8573,218.9652,27856.0
2023-01-17 11:40:00,223.14,223.27,223.04,223.19,23966.0,218.9652,219.0928,218.8671,219.0143,23966.0
2023-01-17 11:50:00,223.18,223.34,223.0,223.3,31963.0,219.0045,219.1615,218.8278,219.1222,31963.0
2023-01-17 12:00:00,223.31,223.48,223.12,223.12,36613.0,219.132,219.2989,218.9456,218.9456,36613.0
2023-01-17 12:10:00,223.1,223.11,222.74,222.77,30805.0,218.926,218.9358,218.5727,218.6021,30805.0
2023-01-17 12:20:00,222.84,223.05,222.69,222.86,37644.0,218.6708,218.8769,218.5236,218.6905,37644.0
2023-01-17 12:30:00,222.83,223.17,222.8,223.03,27743.0,218.661,218.9947,218.6316,218.8573,27743.0
2023-01-17 12:40:00,223.03,223.13,222.93,223.05,27258.0,218.8573,218.9554,218.7592,218.8769,27258.0
2023-01-17 12:50:00,223.02,223.31,222.93,222.96,20778.0,218.8475,219.132,218.7592,218.7886,20778.0
2023-01-17 13:00:00,222.96,223.06,222.93,222.98,32692.0,218.7886,218.8867,218.7592,218.8082,32692.0
2023-01-17 13:10:00,223.01,223.22,222.81,223.18,31429.0,218.8377,219.0437,218.6414,219.0045,31429.0
2023-01-17 13:20:00,223.23,223.24,222.92,222.99,30505.0,219.0535,219.0634,218.7493,218.818,30505.0
2023-01-17 13:30:00,223.01,223.46,223.0,223.45,21462.0,218.8377,219.2792,218.8278,219.2694,21462.0
2023-01-17 13:40:00,223.44,223.6,223.28,223.45,44997.0,219.2596,219.4166,219.1026,219.2694,44997.0
2023-01-17 13:50:00,223.45,223.5,223.18,223.24,36580.0,219.2694,219.3185,219.0045,219.0634,36580.0
2023-01-17 14:00:00,223.26,223.77,223.26,223.65,40190.0,219.083,219.5834,219.083,219.4657,40190.0
2023-01-17 14:10:00,223.65,223.73,223.03,223.2,32817.0,219.4657,219.5442,218.8573,219.0241,32817.0
2023-01-17 14:20:00,223.2,223.2,223.0,223.09,28471.0,219.0241,219.0241,218.8278,218.9162,28471.0
2023-01-17 14:30:00,223.06,223.56,223.06,223.53,34911.0,218.8867,219.3774,218.8867,219.3479,34911.0
2023-01-17 14:40:00,223.5,223.58,223.29,223.32,33174.0,219.3185,219.397,219.1124,219.1419,33174.0
2023-01-17 14:50:00,223.33,223.35,222.99,223.1,20286.0,219.1517,219.1713,218.818,218.926,20286.0
2023-01-17 15:00:00,223.12,223.41,223.12,223.19,21558.0,218.9456,219.2302,218.9456,219.0143,21558.0
2023-01-17 15:10:00,223.2,223.21,222.91,223.15,34171.0,219.0241,219.0339,218.7395,218.975,34171.0
2023-01-17 15:20:00,223.13,223.23,222.97,223.05,28192.0,218.9554,219.0535,218.7984,218.8769,28192.0
2023-01-17 15:30:00,223.0,223.26,222.99,223.03,52619.0,218.8278,219.083,218.818,218.8573,52619.0
2023-01-17 15:40:00,223.02,223.26,222.75,222.86,63948.0,218.8475,219.083,218.5825,218.6905,63948.0
2023-01-17 15:50:00,222.84,223.32,222.68,223.0,380909.0,218.6708,219.1419,218.5138,218.8278,380909.0
2023-01-18 09:30:00,224.08,224.99,223.49,224.18,178844.0,219.8876,220.7806,219.3087,219.9858,178844.0
2023-01-18 09:40:00,224.1,224.39,223.47,223.68,83454.0,219.9073,220.1918,219.2891,219.4951,83454.0
2023-01-18 09:50:00,223.65,224.16,223.55,223.86,51860.0,219.4657,219.9661,219.3676,219.6718,51860.0
2023-01-18 10:00:00,223.76,224.1,223.52,223.55,95591.0,219.5736,219.9073,219.3381,219.3676,95591.0
2023-01-18 10:10:00,223.53,223.6,222.41,222.67,144387.0,219.3479,219.4166,218.2489,218.504,144387.0
2023-01-18 10:20:00,222.7,222.97,222.46,222.58,96601.0,218.5335,218.7984,218.2979,218.4157,96601.0
2023-01-18 10:30:00,222.58,222.7,222.09,222.45,85581.0,218.4157,218.5335,217.9349,218.2881,85581.0
2023-01-18 10:40:00,222.46,222.62,221.78,221.83,102926.0,218.2979,218.455,217.6307,217.6797,102926.0
2023-01-18 10:50:00,221.68,222.3,221.61,222.3,100303.0,217.5325,218.1409,217.4639,218.1409,100303.0
2023-01-18 11:00:00,222.31,222.35,220.96,221.1,102874.0,218.1508,218.19,216.826,216.9634,102874.0
2023-01-18 11:10:00,221.14,221.14,220.23,220.42,105728.0,217.0026,217.0026,216.1097,216.2961,105728.0
2023-01-18 11:20:00,220.36,220.72,219.9,220.35,102293.0,216.2372,216.5905,215.7858,216.2274,102293.0
2023-01-18 11:30:00,220.26,220.3,219.99,220.14,43678.0,216.1391,216.1784,215.8742,216.0214,43678.0
2023-01-18 11:40:00,220.14,220.73,220.11,220.56,35574.0,216.0214,216.6003,215.9919,216.4335,35574.0
2023-01-18 11:50:00,220.52,220.88,220.34,220.81,77581.0,216.3942,216.7475,216.2176,216.6788,77581.0
2023-01-18 12:00:00,220.83,220.96,220.19,220.44,47265.0,216.6984,216.826,216.0704,216.3157,47265.0
2023-01-18 12:10:00,220.41,220.46,220.08,220.08,55646.0,216.2863,216.3354,215.9625,215.9625,55646.0
2023-01-18 12:20:00,220.11,220.34,219.85,220.01,48745.0,215.9919,216.2176,215.7368,215.8938,48745.0
2023-01-18 12:30:00,219.99,220.55,219.8,220.46,58419.0,215.8742,216.4237,215.6877,216.3354,58419.0
2023-01-18 12:40:00,220.43,220.59,220.26,220.48,47689.0,216.3059,216.4629,216.1391,216.355,47689.0
2023-01-18 12:50:00,220.56,220.57,220.22,220.38,41606.0,216.4335,216.4433,216.0999,216.2569,41606.0
2023-01-18 13:00:00,220.43,220.47,220.01,220.02,54756.0,216.3059,216.3452,215.8938,215.9036,54756.0
2023-01-18 13:10:00,220.05,220.19,219.98,220.07,46120.0,215.933,216.0704,215.8643,215.9527,46120.0
2023-01-18 13:20:00,220.06,220.48,220.02,220.37,36781.0,215.9428,216.355,215.9036,216.247,36781.0
2023-01-18 13:30:00,220.33,220.46,220.07,220.35,42357.0,216.2078,216.3354,215.9527,216.2274,42357.0
2023-01-18 13:40:00,220.36,220.66,220.36,220.45,46011.0,216.2372,216.5316,216.2372,216.3256,46011.0
2023-01-18 13:50:00,220.4,220.59,220.19,220.34,30300.0,216.2765,216.4629,216.0704,216.2176,30300.0
2023-01-18 14:00:00,220.37,220.44,220.05,220.16,32259.0,216.247,216.3157,215.933,216.041,32259.0
2023-01-18 14:10:00,220.12,220.26,219.94,220.01,38904.0,216.0017,216.1391,215.8251,215.8938,38904.0
2023-01-18 14:20:00,220.04,220.34,220.04,220.33,32913.0,215.9232,216.2176,215.9232,216.2078,32913.0
2023-01-18 14:30:00,220.34,220.72,220.26,220.33,89136.0,216.2176,216.5905,216.1391,216.2078,89136.0
2023-01-18 14:40:00,220.32,220.66,220.32,220.5,53006.0,216.198,216.5316,216.198,216.3746,53006.0
2023-01-18 14:50:00,220.51,220.65,220.41,220.46,62160.0,216.3844,216.5218,216.2863,216.3354,62160.0
2023-01-18 15:00:00,220.45,220.45,220.11,220.18,63539.0,216.3256,216.3256,215.9919,216.0606,63539.0
2023-01-18 15:10:00,220.18,220.38,219.96,220.0,72678.0,216.0606,216.2569,215.8447,215.884,72678.0
2023-01-18 15:20:00,220.01,220.23,219.88,219.96,65607.0,215.8938,216.1097,215.7662,215.8447,65607.0
2023-01-18 15:30:00,219.95,220.13,219.73,220.01,128884.0,215.8349,216.0115,215.619,215.8938,128884.0
2023-01-18 15:40:00,220.01,220.08,219.67,219.75,127917.0,215.8938,215.9625,215.5601,215.6386,127917.0
2023-01-18 15:50:00,219.79,220.13,219.44,219.48,348863.0,215.6779,216.0115,215.3344,215.3737,348863.0
2023-01-19 09:30:00,218.1,219.79,217.5,219.61,224032.0,214.0195,215.6779,213.4307,215.5013,224032.0
2023-01-19 09:40:00,219.61,220.04,218.67,219.14,78114.0,215.5013,215.9232,214.5789,215.0401,78114.0
2023-01-19 09:50:00,219.2,219.21,218.35,218.79,79381.0,215.0989,215.1088,214.2648,214.6966,79381.0
2023-01-19 10:00:00,218.84,220.11,218.62,219.91,79276.0,214.7457,215.9919,214.5298,215.7957,79276.0
2023-01-19 10:10:00,219.94,220.12,219.45,219.88,56090.0,215.8251,216.0017,215.3443,215.7662,56090.0
2023-01-19 10:20:00,219.9,220.06,219.41,219.67,41902.0,215.7858,215.9428,215.305,215.5601,41902.0
2023-01-19 10:30:00,219.55,219.94,219.41,219.74,35161.0,215.4424,215.8251,215.305,215.6288,35161.0
2023-01-19 10:40:00,219.81,220.11,219.16,219.56,48980.0,215.6975,215.9919,215.0597,215.4522,48980.0
2023-01-19 10:50:00,219.56,219.66,219.22,219.52,53110.0,215.4522,215.5503,215.1186,215.413,53110.0
2023-01-19 11:00:00,219.5,219.63,219.06,219.51,132738.0,215.3933,215.5209,214.9616,215.4031,132738.0
2023-01-19 11:10:00,219.43,219.63,219.32,219.55,45896.0,215.3246,215.5209,215.2167,215.4424,45896.0
2023-01-19 11:20:00,219.55,219.71,219.34,219.5,44940.0,215.4424,215.5994,215.2363,215.3933,44940.0
2023-01-19 11:30:00,219.5,219.76,219.37,219.55,60996.0,215.3933,215.6485,215.2658,215.4424,60996.0
2023-01-19 11:40:00,219.54,219.54,219.12,219.31,41279.0,215.4326,215.4326,215.0204,215.2069,41279.0
2023-01-19 11:50:00,219.29,219.39,219.22,219.32,33309.0,215.1873,215.2854,215.1186,215.2167,33309.0
2023-01-19 12:00:00,219.26,219.83,219.25,219.66,33114.0,215.1578,215.7172,215.148,215.5503,33114.0
2023-01-19 12:10:00,219.64,219.94,219.51,219.53,53457.0,215.5307,215.8251,215.4031,215.4228,53457.0
2023-01-19 12:20:00,219.56,219.71,219.44,219.71,29248.0,215.4522,215.5994,215.3344,215.5994,29248.0
2023-01-19 12:30:00,219.7,219.9,219.52,219.81,38354.0,215.5896,215.7858,215.413,215.6975,38354.0
2023-01-19 12:40:00,219.81,220.01,219.77,219.92,76818.0,215.6975,215.8938,215.6583,215.8055,76818.0
2023-01-19 12:50:00,219.9,220.14,219.83,220.11,63620.0,215.7858,216.0214,215.7172,215.9919,63620.0
2023-01-19 13:00:00,220.1,220.39,219.82,219.95,64694.0,215.9821,216.2667,215.7073,215.8349,64694.0
2023-01-19 13:10:00,219.93,220.26,219.69,220.2,52405.0,215.8153,216.1391,215.5798,216.0802,52405.0
2023-01-19 13:20:00,220.22,220.49,220.0,220.27,45767.0,216.0999,216.3648,215.884,216.1489,45767.0
2023-01-19 13:30:00,220.29,220.65,220.25,220.62,38140.0,216.1685,216.5218,216.1293,216.4924,38140.0
2023-01-19 13:40:00,220.63,220.82,220.44,220.63,34407.0,216.5022,216.6886,216.3157,216.5022,34407.0
2023-01-19 13:50:00,220.6,220.68,220.4,220.62,26001.0,216.4727,216.5512,216.2765,216.4924,26001.0
2023-01-19 14:00:00,220.61,220.77,220.45,220.75,31491.0,216.4826,216.6396,216.3256,216.6199,31491.0
2023-01-19 14:10:00,220.74,221.09,220.7,221.07,87676.0,216.6101,216.9536,216.5709,216.934,87676.0
2023-01-19 14:20:00,221.1,221.52,221.06,221.29,42888.0,216.9634,217.3755,216.9241,217.1498,42888.0
2023-01-19 14:30:00,221.29,221.37,221.03,221.03,38478.0,217.1498,217.2283,216.8947,216.8947,38478.0
2023-01-19 14:40:00,221.03,221.38,220.97,221.35,46108.0,216.8947,217.2382,216.8358,217.2087,46108.0
2023-01-19 14:50:00,221.35,221.39,221.13,221.31,48605.0,217.2087,217.248,216.9928,217.1695,48605.0
2023-01-19 15:00:00,221.36,221.5,221.0,221.04,32474.0,217.2185,217.3559,216.8653,216.9045,32474.0
2023-01-19 15:10:00,221.06,221.26,220.91,221.14,36437.0,216.9241,217.1204,216.7769,217.0026,36437.0
2023-01-19 15:20:00,221.13,221.4,220.85,221.31,52973.0,216.9928,217.2578,216.7181,217.1695,52973.0
2023-01-19 15:30:00,221.34,221.48,221.11,221.32,74731.0,217.1989,217.3363,216.9732,217.1793,74731.0
2023-01-19 15:40:00,221.31,221.31,220.64,220.65,113038.0,217.1695,217.1695,216.512,216.5218,113038.0
2023-01-19 15:50:00,220.63,221.0,220.34,220.41,252643.0,216.5022,216.8653,216.2176,216.2863,252643.0
2023-01-20 09:30:00,221.14,221.78,220.41,221.16,641476.0,217.0026,217.6307,216.2863,217.0223,641476.0
2023-01-20 09:40:00,221.12,221.94,221.1,221.17,109491.0,216.983,217.7877,216.9634,217.0321,109491.0
2023-01-20 09:50:00,221.18,221.45,221.08,221.17,71006.0,217.0419,217.3068,216.9438,217.0321,71006.0
2023-01-20 10:00:00,221.24,221.8,220.9,221.77,73924.0,217.1008,217.6503,216.7671,217.6209,73924.0
2023-01-20 10:10:00,221.75,222.06,221.26,221.37,44399.0,217.6012,217.9054,217.1204,217.2283,44399.0
2023-01-20 10:20:00,221.35,222.09,221.34,222.06,52488.0,217.2087,217.9349,217.1989,217.9054,52488.0
2023-01-20 10:30:00,222.06,222.22,221.97,222.13,36693.0,217.9054,218.0624,217.8171,217.9741,36693.0
2023-01-20 10:40:00,222.13,222.22,221.8,222.05,46649.0,217.9741,218.0624,217.6503,217.8956,46649.0
2023-01-20 10:50:00,222.02,222.36,221.75,222.02,68317.0,217.8662,218.1998,217.6012,217.8662,68317.0
2023-01-20 11:00:00,222.01,222.25,221.67,221.78,48630.0,217.8564,218.0919,217.5227,217.6307,48630.0
2023-01-20 11:10:00,221.81,222.4,221.75,222.18,69093.0,217.6601,218.2391,217.6012,218.0232,69093.0
2023-01-20 11:20:00,222.17,222.63,222.02,222.59,55842.0,218.0134,218.4648,217.8662,218.4255,55842.0
2023-01-20 11:30:00,222.64,222.86,222.38,222.39,40174.0,218.4746,218.6905,218.2194,218.2293,40174.0
2023-01-20 11:40:00,222.39,222.47,222.27,222.34,37151.0,218.2293,218.3078,218.1115,218.1802,37151.0
2023-01-20 11:50:00,222.28,222.4,222.14,222.18,40829.0,218.1213,218.2391,217.9839,218.0232,40829.0
2023-01-20 12:00:00,222.19,222.49,222.11,222.38,71801.0,218.033,218.3274,217.9545,218.2194,71801.0
2023-01-20 12:10:00,222.36,222.64,222.29,222.51,51587.0,218.1998,218.4746,218.1311,218.347,51587.0
2023-01-20 12:20:00,222.47,222.73,222.47,222.58,22865.0,218.3078,218.5629,218.3078,218.4157,22865.0
2023-01-20 12:30:00,222.56,222.69,222.46,222.54,29378.0,218.3961,218.5236,218.2979,218.3765,29378.0
2023-01-20 12:40:00,222.54,222.72,222.43,222.6,31720.0,218.3765,218.5531,218.2685,218.4353,31720.0
2023-01-20 12:50:00,222.6,222.78,222.44,222.48,39861.0,218.4353,218.612,218.2783,218.3176,39861.0
2023-01-20 13:00:00,222.49,222.75,222.4,222.47,31856.0,218.3274,218.5825,218.2391,218.3078,31856.0
2023-01-20 13:10:00,222.47,222.68,222.0,222.0,37540.0,218.3078,218.5138,217.8466,217.8466,37540.0
2023-01-20 13:20:00,221.99,222.15,221.9,222.04,47188.0,217.8367,217.9937,217.7484,217.8858,47188.0
2023-01-20 13:30:00,222.06,222.66,222.03,222.51,42991.0,217.9054,218.4942,217.876,218.347,42991.0
2023-01-20 13:40:00,222.53,222.95,222.53,222.89,30088.0,218.3666,218.7788,218.3666,218.7199,30088.0
2023-01-20 13:50:00,222.91,223.08,222.84,223.0,31385.0,218.7395,218.9063,218.6708,218.8278,31385.0
2023-01-20 14:00:00,223.01,223.04,222.66,222.76,45920.0,218.8377,218.8671,218.4942,218.5923,45920.0
2023-01-20 14:10:00,222.76,223.15,222.75,223.0,44051.0,218.5923,218.975,218.5825,218.8278,44051.0
2023-01-20 14:20:00,222.97,223.22,222.9,223.12,47483.0,218.7984,219.0437,218.7297,218.9456,47483.0
2023-01-20 14:30:00,223.14,223.43,223.14,223.26,35401.0,218.9652,219.2498,218.9652,219.083,35401.0
2023-01-20 14:40:00,223.28,223.48,223.24,223.38,40361.0,219.1026,219.2989,219.0634,219.2007,40361.0
2023-01-20 14:50:00,223.42,223.54,223.2,223.46,54189.0,219.24,219.3577,219.0241,219.2792,54189.0
2023-01-20 15:00:00,223.49,223.79,223.43,223.71,51039.0,219.3087,219.6031,219.2498,219.5246,51039.0
2023-01-20 15:10:00,223.67,223.97,223.61,223.85,59672.0,219.4853,219.7797,219.4264,219.6619,59672.0
2023-01-20 15:20:00,223.84,223.93,223.52,223.81,48594.0,219.6521,219.7404,219.3381,219.6227,48594.0
2023-01-20 15:30:00,223.83,223.85,223.13,223.3,96448.0,219.6423,219.6619,218.9554,219.1222,96448.0
2023-01-20 15:40:00,223.3,223.69,223.12,223.69,143233.0,219.1222,219.5049,218.9456,219.5049,143233.0
2023-01-20 15:50:00,223.71,224.43,223.54,224.28,357892.0,219.5246,220.2311,219.3577,220.0839,357892.0
2023-01-23 09:30:00,224.6,224.98,223.55,223.66,182631.0,220.3979,220.7708,219.3676,219.4755,182631.0
2023-01-23 09:40:00,223.67,223.77,223.15,223.66,80236.0,219.4853,219.5834,218.975,219.4755,80236.0
2023-01-23 09:50:00,223.67,224.21,223.57,224.21,62011.0,219.4853,220.0152,219.3872,220.0152,62011.0
2023-01-23 10:00:00,224.25,224.76,223.52,223.52,72674.0,220.0545,220.5549,219.3381,219.3381,72674.0
2023-01-23 10:10:00,223.53,224.15,223.44,223.82,40858.0,219.3479,219.9563,219.2596,219.6325,40858.0
2023-01-23 10:20:00,223.88,224.24,223.62,224.18,46708.0,219.6914,220.0446,219.4362,219.9858,46708.0
2023-01-23 10:30:00,224.21,224.61,224.21,224.61,48097.0,220.0152,220.4077,220.0152,220.4077,48097.0
2023-01-23 10:40:00,224.54,224.83,224.3,224.67,54456.0,220.339,220.6236,220.1035,220.4666,54456.0
2023-01-23 10:50:00,224.68,225.14,224.61,224.79,166003.0,220.4764,220.9278,220.4077,220.5844,166003.0
2023-01-23 11:00:00,224.81,225.75,224.77,225.69,84760.0,220.604,221.5264,220.5647,221.4675,84760.0
2023-01-23 11:10:00,225.73,225.77,225.23,225.51,63626.0,221.5068,221.546,221.0161,221.2909,63626.0
2023-01-23 11:20:00,225.53,225.7,225.07,225.13,42883.0,221.3105,221.4773,220.8591,220.918,42883.0
2023-01-23 11:30:00,225.17,225.69,225.11,225.67,51883.0,220.9572,221.4675,220.8984,221.4479,51883.0
2023-01-23 11:40:00,225.66,226.07,225.61,226.05,99191.0,221.4381,221.8404,221.389,221.8208,99191.0
2023-01-23 11:50:00,226.05,226.2,225.88,225.9,40453.0,221.8208,221.968,221.654,221.6736,40453.0
2023-01-23 12:00:00,225.9,225.9,225.18,225.2,53879.0,221.6736,221.6736,220.9671,220.9867,53879.0
2023-01-23 12:10:00,225.21,225.32,225.14,225.21,72464.0,220.9965,221.1044,220.9278,220.9965,72464.0
2023-01-23 12:20:00,225.21,225.35,225.1,225.22,30009.0,220.9965,221.1339,220.8886,221.0063,30009.0
2023-01-23 12:30:00,225.23,225.23,224.96,225.03,46913.0,221.0161,221.0161,220.7512,220.8199,46913.0
2023-01-23 12:40:00,225.03,225.24,224.95,225.09,112740.0,220.8199,221.0259,220.7414,220.8787,112740.0
2023-01-23 12:50:00,225.07,225.14,224.79,224.96,51377.0,220.8591,220.9278,220.5844,220.7512,51377.0
2023-01-23 13:00:00,224.94,225.08,224.88,224.99,48550.0,220.7315,220.8689,220.6727,220.7806,48550.0
2023-01-23 13:10:00,224.97,225.03,224.82,225.0,60464.0,220.761,220.8199,220.6138,220.7904,60464.0
2023-01-23 13:20:00,225.01,225.1,224.89,225.05,46383.0,220.8002,220.8886,220.6825,220.8395,46383.0
2023-01-23 13:30:00,225.05,225.16,224.96,225.16,48586.0,220.8395,220.9474,220.7512,220.9474,48586.0
2023-01-23 13:40:00,225.17,225.4,225.01,225.34,47280.0,220.9572,221.1829,220.8002,221.1241,47280.0
2023-01-23 13:50:00,225.35,225.37,224.65,224.76,73745.0,221.1339,221.1535,220.447,220.5549,73745.0
2023-01-23 14:00:00,224.78,224.99,224.54,224.65,69888.0,220.5745,220.7806,220.339,220.447,69888.0
2023-01-23 14:10:00,224.63,224.86,224.5,224.84,65729.0,220.4273,220.653,220.2998,220.6334,65729.0
2023-01-23 14:20:00,224.84,224.87,224.04,224.08,80838.0,220.6334,220.6629,219.8484,219.8876,80838.0
2023-01-23 14:30:00,224.11,224.35,223.92,223.98,54021.0,219.9171,220.1526,219.7306,219.7895,54021.0
2023-01-23 14:40:00,223.98,224.11,223.43,223.62,50310.0,219.7895,219.9171,219.2498,219.4362,50310.0
2023-01-23 14:50:00,223.58,223.95,223.38,223.81,55747.0,219.397,219.7601,219.2007,219.6227,55747.0
2023-01-23 15:00:00,223.81,223.91,223.57,223.75,98198.0,219.6227,219.7208,219.3872,219.5638,98198.0
2023-01-23 15:10:00,223.73,223.99,223.54,223.74,68486.0,219.5442,219.7993,219.3577,219.554,68486.0
2023-01-23 15:20:00,223.73,223.93,223.62,223.8,63785.0,219.5442,219.7404,219.4362,219.6129,63785.0
2023-01-23 15:30:00,223.81,224.15,223.65,224.02,57807.0,219.6227,219.9563,219.4657,219.8288,57807.0
2023-01-23 15:40:00,224.02,224.02,223.62,223.62,154330.0,219.8288,219.8288,219.4362,219.4362,154330.0
2023-01-23 15:50:00,223.62,224.3,223.56,224.09,504049.0,219.4362,220.1035,219.3774,219.8975,504049.0
2023-01-24 09:30:00,222.02,238.05,216.63,221.28,203876.0,217.8662,233.5963,212.577,217.14,203876.0
2023-01-24 09:40:00,221.37,224.65,221.16,223.73,216309.0,217.2283,220.447,217.0223,219.5442,216309.0
2023-01-24 09:50:00,223.71,225.25,223.61,224.93,127954.0,219.5246,221.0357,219.4264,220.7217,127954.0
2023-01-24 10:00:00,224.88,225.19,224.4,224.75,98093.0,220.6727,220.9769,220.2017,220.5451,98093.0
2023-01-24 10:10:00,224.78,226.3,224.75,225.47,111187.0,220.5745,222.0661,220.5451,221.2516,111187.0
2023-01-24 10:20:00,225.49,226.22,225.45,226.18,71675.0,221.2713,221.9876,221.232,221.9483,71675.0
2023-01-24 10:30:00,226.2,226.31,225.44,225.67,81050.0,221.968,222.0759,221.2222,221.4479,81050.0
2023-01-24 10:40:00,225.65,225.74,225.19,225.36,52539.0,221.4283,221.5166,220.9769,221.1437,52539.0
2023-01-24 10:50:00,225.35,226.0,225.18,225.88,69150.0,221.1339,221.7717,220.9671,221.654,69150.0
2023-01-24 11:00:00,225.91,226.06,225.02,225.08,51547.0,221.6834,221.8306,220.8101,220.8689,51547.0
2023-01-24 11:10:00,225.09,225.11,224.45,224.58,75410.0,220.8787,220.8984,220.2507,220.3783,75410.0
2023-01-24 11:20:00,224.61,224.95,224.08,224.84,66760.0,220.4077,220.7414,219.8876,220.6334,66760.0
2023-01-24 11:30:00,224.88,224.88,224.27,224.66,57785.0,220.6727,220.6727,220.0741,220.4568,57785.0
2023-01-24 11:40:00,224.61,224.72,224.42,224.66,26229.0,220.4077,220.5157,220.2213,220.4568,26229.0
2023-01-24 11:50:00,224.66,224.74,224.45,224.56,27979.0,220.4568,220.5353,220.2507,220.3587,27979.0
2023-01-24 12:00:00,224.55,224.72,224.17,224.66,37437.0,220.3488,220.5157,219.976,220.4568,37437.0
2023-01-24 12:10:00,224.67,224.85,224.51,224.72,40825.0,220.4666,220.6432,220.3096,220.5157,40825.0
2023-01-24 12:20:00,224.7,224.72,224.38,224.62,25251.0,220.496,220.5157,220.182,220.4175,25251.0
2023-01-24 12:30:00,224.56,224.68,224.31,224.37,120517.0,220.3587,220.4764,220.1133,220.1722,120517.0
2023-01-24 12:40:00,224.36,224.4,224.13,224.24,37492.0,220.1624,220.2017,219.9367,220.0446,37492.0
2023-01-24 12:50:00,224.28,224.47,224.22,224.47,17015.0,220.0839,220.2703,220.025,220.2703,17015.0
2023-01-24 13:00:00,224.46,224.73,224.28,224.56,30066.0,220.2605,220.5255,220.0839,220.3587,30066.0
2023-01-24 13:10:00,224.61,224.95,224.57,224.94,22199.0,220.4077,220.7414,220.3685,220.7315,22199.0
2023-01-24 13:20:00,224.95,224.98,224.77,224.88,23604.0,220.7414,220.7708,220.5647,220.6727,23604.0
2023-01-24 13:30:00,224.87,224.99,224.73,224.99,23346.0,220.6629,220.7806,220.5255,220.7806,23346.0
2023-01-24 13:40:00,224.98,225.27,224.96,225.02,26431.0,220.7708,221.0554,220.7512,220.8101,26431.0
2023-01-24 13:50:00,225.03,225.03,224.75,224.76,25282.0,220.8199,220.8199,220.5451,220.5549,25282.0
2023-01-24 14:00:00,224.75,224.77,224.25,224.41,20194.0,220.5451,220.5647,220.0545,220.2115,20194.0
2023-01-24 14:10:00,224.4,224.62,224.4,224.57,26796.0,220.2017,220.4175,220.2017,220.3685,26796.0
2023-01-24 14:20:00,224.57,224.59,224.12,224.13,55134.0,220.3685,220.3881,219.9269,219.9367,55134.0
2023-01-24 14:30:00,224.09,224.12,223.82,223.85,52614.0,219.8975,219.9269,219.6325,219.6619,52614.0
2023-01-24 14:40:00,223.84,223.95,223.57,223.58,56341.0,219.6521,219.7601,219.3872,219.397,56341.0
2023-01-24 14:50:00,223.56,223.93,223.48,223.82,48218.0,219.3774,219.7404,219.2989,219.6325,48218.0
2023-01-24 15:00:00,223.8,223.81,223.5,223.55,39213.0,219.6129,219.6227,219.3185,219.3676,39213.0
2023-01-24 15:10:00,223.56,223.56,223.3,223.53,44864.0,219.3774,219.3774,219.1222,219.3479,44864.0
2023-01-24 15:20:00,223.5,223.72,223.43,223.65,39536.0,219.3185,219.5344,219.2498,219.4657,39536.0
2023-01-24 15:30:00,223.65,223.69,223.25,223.42,47934.0,219.4657,219.5049,219.0732,219.24,47934.0
2023-01-24 15:40:00,223.39,223.51,223.16,223.36,80733.0,219.2105,219.3283,218.9849,219.1811,80733.0
2023-01-24 15:50:00,223.4,224.51,223.4,223.84,292193.0,219.2204,220.3096,219.2204,219.6521,292193.0
2023-01-25 09:30:00,221.62,223.19,221.45,222.91,228923.0,217.4737,219.0143,217.3068,218.7395,228923.0
2023-01-25 09:40:00,222.92,223.15,222.26,222.41,66823.0,218.7493,218.975,218.1017,218.2489,66823.0
2023-01-25 09:50:00,222.49,222.57,221.34,221.61,89625.0,218.3274,218.4059,217.1989,217.4639,89625.0
2023-01-25 10:00:00,221.8,222.28,221.39,222.05,62806.0,217.6503,218.1213,217.248,217.8956,62806.0
2023-01-25 10:10:00,222.04,222.41,221.77,222.0,58272.0,217.8858,218.2489,217.6209,217.8466,58272.0
2023-01-25 10:20:00,221.99,222.03,221.65,221.93,42618.0,217.8367,217.876,217.5031,217.7779,42618.0
2023-01-25 10:30:00,221.97,222.27,221.19,221.24,48436.0,217.8171,218.1115,217.0517,217.1008,48436.0
2023-01-25 10:40:00,221.21,222.05,221.17,221.72,113812.0,217.0713,217.8956,217.0321,217.5718,113812.0
2023-01-25 10:50:00,221.65,222.26,221.38,222.11,42635.0,217.5031,218.1017,217.2382,217.9545,42635.0
2023-01-25 11:00:00,222.11,222.36,221.94,221.99,111819.0,217.9545,218.1998,217.7877,217.8367,111819.0
2023-01-25 11:10:00,222.01,222.34,221.38,221.82,147093.0,217.8564,218.1802,217.2382,217.6699,147093.0
2023-01-25 11:20:00,221.82,222.62,221.67,222.23,222013.0,217.6699,218.455,217.5227,218.0723,222013.0
2023-01-25 11:30:00,222.25,222.38,221.88,222.23,44939.0,218.0919,218.2194,217.7288,218.0723,44939.0
2023-01-25 11:40:00,222.25,222.42,222.09,222.37,57161.0,218.0919,218.2587,217.9349,218.2096,57161.0
2023-01-25 11:50:00,222.38,223.17,222.3,222.88,61233.0,218.2194,218.9947,218.1409,218.7101,61233.0
2023-01-25 12:00:00,222.93,223.08,222.8,222.93,46580.0,218.7592,218.9063,218.6316,218.7592,46580.0
2023-01-25 12:10:00,222.93,223.0,222.75,222.86,33224.0,218.7592,218.8278,218.5825,218.6905,33224.0
2023-01-25 12:20:00,222.87,222.9,222.48,222.6,29567.0,218.7003,218.7297,218.3176,218.4353,29567.0
2023-01-25 12:30:00,222.6,222.97,222.56,222.83,27801.0,218.4353,218.7984,218.3961,218.661,27801.0
2023-01-25 12:40:00,222.8,223.11,222.79,223.07,30954.0,218.6316,218.9358,218.6218,218.8965,30954.0
2023-01-25 12:50:00,223.07,223.25,222.91,222.91,41176.0,218.8965,219.0732,218.7395,218.7395,41176.0
2023-01-25 13:00:00,222.91,223.3,222.82,223.12,27496.0,218.7395,219.1222,218.6512,218.9456,27496.0
2023-01-25 13:10:00,223.13,223.4,223.09,223.19,43461.0,218.9554,219.2204,218.9162,219.0143,43461.0
2023-01-25 13:20:00,223.2,223.46,223.18,223.33,33087.0,219.0241,219.2792,219.0045,219.1517,33087.0
2023-01-25 13:30:00,223.35,223.51,223.25,223.26,24199.0,219.1713,219.3283,219.0732,219.083,24199.0
2023-01-25 13:40:00,223.31,223.67,223.23,223.58,39883.0,219.132,219.4853,219.0535,219.397,39883.0
2023-01-25 13:50:00,223.56,223.78,223.5,223.65,39592.0,219.3774,219.5933,219.3185,219.4657,39592.0
2023-01-25 14:00:00,223.68,223.79,223.49,223.67,47779.0,219.4951,219.6031,219.3087,219.4853,47779.0
2023-01-25 14:10:00,223.68,224.34,223.67,224.27,70536.0,219.4951,220.1428,219.4853,220.0741,70536.0
2023-01-25 14:20:00,224.24,224.24,223.92,224.04,50911.0,220.0446,220.0446,219.7306,219.8484,50911.0
2023-01-25 14:30:00,224.04,224.16,223.8,224.1,40286.0,219.8484,219.9661,219.6129,219.9073,40286.0
2023-01-25 14:40:00,224.09,224.35,224.02,224.21,50308.0,219.8975,220.1526,219.8288,220.0152,50308.0
2023-01-25 14:50:00,224.19,224.78,224.18,224.59,80940.0,219.9956,220.5745,219.9858,220.3881,80940.0
2023-01-25 15:00:00,224.6,224.91,224.6,224.76,50444.0,220.3979,220.7021,220.3979,220.5549,50444.0
2023-01-25 15:10:00,224.77,224.8,224.28,224.28,51281.0,220.5647,220.5942,220.0839,220.0839,51281.0
2023-01-25 15:20:00,224.3,224.54,224.14,224.54,58115.0,220.1035,220.339,219.9465,220.339,58115.0
2023-01-25 15:30:00,224.55,224.62,224.12,224.51,63842.0,220.3488,220.4175,219.9269,220.3096,63842.0
2023-01-25 15:40:00,224.5,224.57,224.2,224.35,93176.0,220.2998,220.3685,220.0054,220.1526,93176.0
2023-01-25 15:50:00,224.32,224.97,224.19,224.94,286377.0,220.1231,220.761,219.9956,220.7315,286377.0
2023-01-26 09:30:00,226.0,227.08,224.9,226.87,248586.0,221.7717,222.8315,220.6923,222.6254,248586.0
2023-01-26 09:40:00,226.94,226.94,225.39,225.45,192997.0,222.6941,222.6941,221.1731,221.232,192997.0
2023-01-26 09:50:00,225.37,225.46,224.1,224.51,193949.0,221.1535,221.2418,219.9073,220.3096,193949.0
2023-01-26 10:00:00,224.63,224.71,223.9,224.38,173359.0,220.4273,220.5059,219.711,220.182,173359.0
2023-01-26 10:10:00,224.44,224.68,223.95,224.67,63511.0,220.2409,220.4764,219.7601,220.4666,63511.0
2023-01-26 10:20:00,224.6,225.09,224.48,224.88,73116.0,220.3979,220.8787,220.2802,220.6727,73116.0
2023-01-26 10:30:00,224.85,225.96,224.74,225.29,68552.0,220.6432,221.7325,220.5353,221.075,68552.0
2023-01-26 10:40:00,225.29,225.84,225.09,225.42,37431.0,221.075,221.6147,220.8787,221.2026,37431.0
2023-01-26 10:50:00,225.43,225.45,224.18,224.51,190327.0,221.2124,221.232,219.9858,220.3096,190327.0
2023-01-26 11:00:00,224.49,224.8,224.08,224.29,109501.0,220.29,220.5942,219.8876,220.0937,109501.0
2023-01-26 11:10:00,224.28,224.77,224.28,224.65,57442.0,220.0839,220.5647,220.0839,220.447,57442.0
2023-01-26 11:20:00,224.63,224.64,224.3,224.51,59840.0,220.4273,220.4372,220.1035,220.3096,59840.0
2023-01-26 11:30:00,224.51,224.73,224.28,224.53,66742.0,220.3096,220.5255,220.0839,220.3292,66742.0
2023-01-26 11:40:00,224.53,224.65,224.23,224.39,73119.0,220.3292,220.447,220.0348,220.1918,73119.0
2023-01-26 11:50:00,224.4,224.6,224.01,224.32,57456.0,220.2017,220.3979,219.8189,220.1231,57456.0
2023-01-26 12:00:00,224.33,224.93,224.27,224.93,41547.0,220.133,220.7217,220.0741,220.7217,41547.0
2023-01-26 12:10:00,224.92,225.29,224.86,224.86,43348.0,220.7119,221.075,220.653,220.653,43348.0
2023-01-26 12:20:00,224.88,224.98,224.54,224.72,34400.0,220.6727,220.7708,220.339,220.5157,34400.0
2023-01-26 12:30:00,224.62,224.91,224.55,224.63,30820.0,220.4175,220.7021,220.3488,220.4273,30820.0
2023-01-26 12:40:00,224.63,224.71,224.24,224.56,81290.0,220.4273,220.5059,220.0446,220.3587,81290.0
2023-01-26 12:50:00,224.55,224.78,224.44,224.46,48770.0,220.3488,220.5745,220.2409,220.2605,48770.0
2023-01-26 13:00:00,224.46,224.66,224.03,224.08,68849.0,220.2605,220.4568,219.8386,219.8876,68849.0
2023-01-26 13:10:00,224.06,224.24,223.67,223.78,81891.0,219.868,220.0446,219.4853,219.5933,81891.0
2023-01-26 13:20:00,223.77,224.46,223.73,224.41,88536.0,219.5834,220.2605,219.5442,220.2115,88536.0
2023-01-26 13:30:00,224.42,224.71,224.3,224.71,50879.0,220.2213,220.5059,220.1035,220.5059,50879.0
2023-01-26 13:40:00,224.72,224.88,224.5,224.67,52757.0,220.5157,220.6727,220.2998,220.4666,52757.0
2023-01-26 13:50:00,224.72,224.72,224.29,224.46,85421.0,220.5157,220.5157,220.0937,220.2605,85421.0
2023-01-26 14:00:00,224.45,224.66,224.29,224.51,64431.0,220.2507,220.4568,220.0937,220.3096,64431.0
2023-01-26 14:10:00,224.51,224.58,224.25,224.43,88857.0,220.3096,220.3783,220.0545,220.2311,88857.0
2023-01-26 14:20:00,224.44,224.79,224.3,224.47,73716.0,220.2409,220.5844,220.1035,220.2703,73716.0
2023-01-26 14:30:00,224.49,224.74,224.33,224.5,47348.0,220.29,220.5353,220.133,220.2998,47348.0
2023-01-26 14:40:00,224.51,224.88,224.51,224.8,66103.0,220.3096,220.6727,220.3096,220.5942,66103.0
2023-01-26 14:50:00,224.79,224.83,224.5,224.51,70788.0,220.5844,220.6236,220.2998,220.3096,70788.0
2023-01-26 15:00:00,224.5,224.72,224.35,224.55,128618.0,220.2998,220.5157,220.1526,220.3488,128618.0
2023-01-26 15:10:00,224.56,224.74,224.46,224.61,99802.0,220.3587,220.5353,220.2605,220.4077,99802.0
2023-01-26 15:20:00,224.6,225.13,224.48,224.87,117858.0,220.3979,220.918,220.2802,220.6629,117858.0
2023-01-26 15:30:00,224.87,224.99,224.57,224.67,109305.0,220.6629,220.7806,220.3685,220.4666,109305.0
2023-01-26 15:40:00,224.7,224.76,224.48,224.76,185774.0,220.496,220.5549,220.2802,220.5549,185774.0
2023-01-26 15:50:00,224.75,224.95,224.47,224.78,385636.0,220.5451,220.7414,220.2703,220.5745,385636.0
2023-01-27 09:30:00,228.0,232.84,227.25,231.68,1167521.0,223.7343,228.4837,222.9983,227.3454,1167521.0
2023-01-27 09:40:00,231.7,232.65,230.78,231.52,562764.0,227.3651,228.2973,226.4623,227.1884,562764.0
2023-01-27 09:50:00,231.62,232.49,231.57,232.02,357972.0,227.2866,228.1403,227.2375,227.6791,357972.0
2023-01-27 10:00:00,232.15,232.5,231.5,231.86,258199.0,227.8067,228.1501,227.1688,227.5221,258199.0
2023-01-27 10:10:00,231.89,232.07,230.57,230.72,179901.0,227.5515,227.7282,226.2562,226.4034,179901.0
2023-01-27 10:20:00,230.75,231.05,230.19,230.27,217227.0,226.4328,226.7272,225.8833,225.9618,217227.0
2023-01-27 10:30:00,230.32,230.71,229.91,230.25,180968.0,226.0109,226.3936,225.6086,225.9422,180968.0
2023-01-27 10:40:00,230.21,230.66,229.53,229.84,269128.0,225.903,226.3445,225.2357,225.5399,269128.0
2023-01-27 10:50:00,229.88,229.88,228.41,229.42,259928.0,225.5791,225.5791,224.1366,225.1277,259928.0
2023-01-27 11:00:00,229.47,229.59,228.9,229.04,123957.0,225.1768,225.2946,224.6175,224.7548,123957.0
2023-01-27 11:10:00,229.05,229.75,228.69,229.45,146662.0,224.7647,225.4516,224.4114,225.1572,146662.0
2023-01-27 11:20:00,229.47,229.94,229.41,229.92,117380.0,225.1768,225.638,225.1179,225.6184,117380.0
2023-01-27 11:30:00,229.93,230.48,229.9,230.01,126039.0,225.6282,226.1679,225.5988,225.7067,126039.0
2023-01-27 11:40:00,229.99,230.5,229.96,230.13,74094.0,225.6871,226.1875,225.6576,225.8244,74094.0
2023-01-27 11:50:00,230.18,230.31,229.96,230.08,86245.0,225.8735,226.0011,225.6576,225.7754,86245.0
2023-01-27 12:00:00,230.04,230.33,229.9,230.03,89165.0,225.7361,226.0207,225.5988,225.7263,89165.0
2023-01-27 12:10:00,229.99,230.75,229.95,230.68,108205.0,225.6871,226.4328,225.6478,226.3642,108205.0
2023-01-27 12:20:00,230.69,230.79,230.48,230.64,137313.0,226.374,226.4721,226.1679,226.3249,137313.0
2023-01-27 12:30:00,230.64,231.3,230.6,231.26,90693.0,226.3249,226.9726,226.2857,226.9333,90693.0
2023-01-27 12:40:00,231.29,231.59,230.98,231.56,109329.0,226.9627,227.2571,226.6585,227.2277,109329.0
2023-01-27 12:50:00,231.59,231.96,231.42,231.8,108377.0,227.2571,227.6202,227.0903,227.4632,108377.0
2023-01-27 13:00:00,231.79,231.99,231.61,231.69,96266.0,227.4534,227.6496,227.2768,227.3553,96266.0
2023-01-27 13:10:00,231.69,231.7,230.88,231.21,92736.0,227.3553,227.3651,226.5604,226.8842,92736.0
2023-01-27 13:20:00,231.16,231.32,230.93,231.1,60485.0,226.8352,226.9922,226.6095,226.7763,60485.0
2023-01-27 13:30:00,231.14,231.61,231.1,231.53,85811.0,226.8156,227.2768,226.7763,227.1983,85811.0
2023-01-27 13:40:00,231.48,231.75,231.37,231.61,69262.0,227.1492,227.4141,227.0412,227.2768,69262.0
2023-01-27 13:50:00,231.58,231.85,231.5,231.73,65017.0,227.2473,227.5123,227.1688,227.3945,65017.0
2023-01-27 14:00:00,231.73,231.96,231.39,231.5,104178.0,227.3945,227.6202,227.0609,227.1688,104178.0
2023-01-27 14:10:00,231.5,231.74,231.37,231.56,67675.0,227.1688,227.4043,227.0412,227.2277,67675.0
2023-01-27 14:20:00,231.59,231.68,231.47,231.5,66271.0,227.2571,227.3454,227.1394,227.1688,66271.0
2023-01-27 14:30:00,231.49,231.64,231.24,231.48,75104.0,227.159,227.3062,226.9137,227.1492,75104.0
2023-01-27 14:40:00,231.46,231.77,231.46,231.68,49078.0,227.1296,227.4338,227.1296,227.3454,49078.0
2023-01-27 14:50:00,231.67,231.87,231.45,231.81,76622.0,227.3356,227.5319,227.1198,227.473,76622.0
2023-01-27 15:00:00,231.87,232.7,231.82,232.68,145982.0,227.5319,228.3464,227.4828,228.3267,145982.0
2023-01-27 15:10:00,232.68,232.75,232.25,232.4,105887.0,228.3267,228.3954,227.9048,228.052,105887.0
2023-01-27 15:20:00,232.41,232.47,232.18,232.29,92530.0,228.0618,228.1207,227.8361,227.944,92530.0
2023-01-27 15:30:00,232.24,232.29,231.97,231.99,104033.0,227.895,227.944,227.63,227.6496,104033.0
2023-01-27 15:40:00,232.01,232.09,231.51,231.8,195484.0,227.6693,227.7478,227.1786,227.4632,195484.0
2023-01-27 15:50:00,231.8,231.83,231.33,231.4,443742.0,227.4632,227.4926,227.002,227.0707,443742.0
2023-01-30 09:30:00,230.2,230.2,228.84,229.24,259441.0,225.8931,225.8931,224.5586,224.9511,259441.0
2023-01-30 09:40:00,229.21,230.42,229.07,229.77,210948.0,224.9217,226.109,224.7843,225.4712,210948.0
2023-01-30 09:50:00,229.72,229.79,228.22,229.47,127945.0,225.4221,225.4908,223.9502,225.1768,127945.0
2023-01-30 10:00:00,229.44,230.01,229.25,229.86,198649.0,225.1474,225.7067,224.9609,225.5595,198649.0
2023-01-30 10:10:00,229.84,229.95,229.06,229.56,167214.0,225.5399,225.6478,224.7745,225.2651,167214.0
2023-01-30 10:20:00,229.46,229.83,229.12,229.83,93634.0,225.167,225.5301,224.8333,225.5301,93634.0
2023-01-30 10:30:00,229.85,229.95,228.72,228.9,118591.0,225.5497,225.6478,224.4408,224.6175,118591.0
2023-01-30 10:40:00,228.94,228.99,227.93,228.76,120087.0,224.6567,224.7058,223.6656,224.4801,120087.0
2023-01-30 10:50:00,228.73,229.42,228.7,229.28,85978.0,224.4506,225.1277,224.4212,224.9904,85978.0
2023-01-30 11:00:00,229.25,229.58,229.25,229.52,51610.0,224.9609,225.2847,224.9609,225.2259,51610.0
2023-01-30 11:10:00,229.55,229.92,229.49,229.7,48199.0,225.2553,225.6184,225.1964,225.4025,48199.0
2023-01-30 11:20:00,229.74,229.85,229.39,229.61,45685.0,225.4417,225.5497,225.0983,225.3142,45685.0
2023-01-30 11:30:00,229.63,229.73,229.36,229.48,43660.0,225.3338,225.4319,225.0689,225.1866,43660.0
2023-01-30 11:40:00,229.5,229.89,229.33,229.77,58265.0,225.2062,225.5889,225.0394,225.4712,58265.0
2023-01-30 11:50:00,229.75,229.86,229.32,229.81,44853.0,225.4516,225.5595,225.0296,225.5104,44853.0
2023-01-30 12:00:00,229.79,230.0,229.67,229.67,46263.0,225.4908,225.6969,225.3731,225.3731,46263.0
2023-01-30 12:10:00,229.66,229.84,229.48,229.52,34218.0,225.3632,225.5399,225.1866,225.2259,34218.0
2023-01-30 12:20:00,229.49,229.62,229.22,229.57,40249.0,225.1964,225.324,224.9315,225.2749,40249.0
2023-01-30 12:30:00,229.59,229.62,229.36,229.5,36371.0,225.2946,225.324,225.0689,225.2062,36371.0
2023-01-30 12:40:00,229.4,229.65,229.38,229.43,36148.0,225.1081,225.3534,225.0885,225.1375,36148.0
2023-01-30 12:50:00,229.43,229.72,229.27,229.67,44382.0,225.1375,225.4221,224.9805,225.3731,44382.0
2023-01-30 13:00:00,229.62,229.75,229.37,229.62,27005.0,225.324,225.4516,225.0787,225.324,27005.0
2023-01-30 13:10:00,229.63,230.1,229.48,229.91,46922.0,225.3338,225.795,225.1866,225.6086,46922.0
2023-01-30 13:20:00,229.91,230.07,229.84,229.9,44389.0,225.6086,225.7656,225.5399,225.5988,44389.0
2023-01-30 13:30:00,229.88,229.95,229.4,229.5,62502.0,225.5791,225.6478,225.1081,225.2062,62502.0
2023-01-30 13:40:00,229.51,229.55,229.32,229.41,63208.0,225.216,225.2553,225.0296,225.1179,63208.0
2023-01-30 13:50:00,229.39,229.76,229.37,229.58,42154.0,225.0983,225.4614,225.0787,225.2847,42154.0
2023-01-30 14:00:00,229.57,230.0,229.5,229.64,55407.0,225.2749,225.6969,225.2062,225.3436,55407.0
2023-01-30 14:10:00,229.65,229.8,229.31,229.5,35519.0,225.3534,225.5006,225.0198,225.2062,35519.0
2023-01-30 14:20:00,229.51,229.56,229.34,229.45,45018.0,225.216,225.2651,225.0492,225.1572,45018.0
2023-01-30 14:30:00,229.43,229.77,229.33,229.74,65810.0,225.1375,225.4712,225.0394,225.4417,65810.0
2023-01-30 14:40:00,229.74,229.74,229.48,229.52,32572.0,225.4417,225.4417,225.1866,225.2259,32572.0
2023-01-30 14:50:00,229.5,229.59,229.41,229.48,42361.0,225.2062,225.2946,225.1179,225.1866,42361.0
2023-01-30 15:00:00,229.5,229.8,229.45,229.63,67857.0,225.2062,225.5006,225.1572,225.3338,67857.0
2023-01-30 15:10:00,229.63,229.77,229.23,229.48,58422.0,225.3338,225.4712,224.9413,225.1866,58422.0
2023-01-30 15:20:00,229.46,229.58,229.1,229.13,53927.0,225.167,225.2847,224.8137,224.8432,53927.0
2023-01-30 15:30:00,229.13,229.64,229.01,229.57,98730.0,224.8432,225.3436,224.7254,225.2749,98730.0
2023-01-30 15:40:00,229.59,229.66,229.16,229.28,94110.0,225.2946,225.3632,224.8726,224.9904,94110.0
2023-01-30 15:50:00,229.24,229.64,228.99,229.11,350865.0,224.9511,225.3436,224.7058,224.8235,350865.0
2023-01-31 09:30:00,228.81,229.26,228.44,229.01,159567.0,224.5291,224.9707,224.1661,224.7254,159567.0
2023-01-31 09:40:00,229.03,229.5,228.92,229.22,98358.0,224.745,225.2062,224.6371,224.9315,98358.0
2023-01-31 09:50:00,229.22,229.72,229.11,229.28,95547.0,224.9315,225.4221,224.8235,224.9904,95547.0
2023-01-31 10:00:00,229.26,229.56,228.98,229.02,58334.0,224.9707,225.2651,224.696,224.7352,58334.0
2023-01-31 10:10:00,229.0,229.96,229.0,229.77,58096.0,224.7156,225.6576,224.7156,225.4712,58096.0
2023-01-31 10:20:00,229.75,229.75,229.0,229.32,74978.0,225.4516,225.4516,224.7156,225.0296,74978.0
2023-01-31 10:30:00,229.34,229.55,229.15,229.3,94966.0,225.0492,225.2553,224.8628,225.01,94966.0
2023-01-31 10:40:00,229.3,229.55,229.05,229.23,82252.0,225.01,225.2553,224.7647,224.9413,82252.0
2023-01-31 10:50:00,229.22,229.36,228.96,229.13,76676.0,224.9315,225.0689,224.6763,224.8432,76676.0
2023-01-31 11:00:00,229.12,229.32,229.06,229.29,45312.0,224.8333,225.0296,224.7745,225.0002,45312.0
2023-01-31 11:10:00,229.25,229.45,229.1,229.2,59265.0,224.9609,225.1572,224.8137,224.9118,59265.0
2023-01-31 11:20:00,229.22,229.51,229.16,229.44,69673.0,224.9315,225.216,224.8726,225.1474,69673.0
2023-01-31 11:30:00,229.43,229.86,229.4,229.68,39309.0,225.1375,225.5595,225.1081,225.3829,39309.0
2023-01-31 11:40:00,229.71,229.82,229.41,229.56,39667.0,225.4123,225.5202,225.1179,225.2651,39667.0
2023-01-31 11:50:00,229.54,229.54,229.22,229.22,60635.0,225.2455,225.2455,224.9315,224.9315,60635.0
2023-01-31 12:00:00,229.22,229.28,228.89,229.22,88387.0,224.9315,224.9904,224.6076,224.9315,88387.0
2023-01-31 12:10:00,229.22,229.88,229.2,229.81,109430.0,224.9315,225.5791,224.9118,225.5104,109430.0
2023-01-31 12:20:00,229.84,229.89,229.5,229.57,51035.0,225.5399,225.5889,225.2062,225.2749,51035.0
2023-01-31 12:30:00,229.57,229.79,229.41,229.71,57132.0,225.2749,225.4908,225.1179,225.4123,57132.0
2023-01-31 12:40:00,229.72,230.01,229.42,229.45,59855.0,225.4221,225.7067,225.1277,225.1572,59855.0
2023-01-31 12:50:00,229.45,229.53,229.18,229.28,55488.0,225.1572,225.2357,224.8922,224.9904,55488.0
2023-01-31 13:00:00,229.3,229.49,229.21,229.4,44902.0,225.01,225.1964,224.9217,225.1081,44902.0
2023-01-31 13:10:00,229.39,229.75,229.39,229.66,56435.0,225.0983,225.4516,225.0983,225.3632,56435.0
2023-01-31 13:20:00,229.68,229.7,229.33,229.5,38845.0,225.3829,225.4025,225.0394,225.2062,38845.0
2023-01-31 13:30:00,229.51,229.69,229.46,229.69,24575.0,225.216,225.3927,225.167,225.3927,24575.0
2023-01-31 13:40:00,229.7,229.7,229.44,229.68,46982.0,225.4025,225.4025,225.1474,225.3829,46982.0
2023-01-31 13:50:00,229.7,229.77,229.51,229.6,30331.0,225.4025,225.4712,225.216,225.3044,30331.0
2023-01-31 14:00:00,229.62,229.87,229.62,229.79,37521.0,225.324,225.5693,225.324,225.4908,37521.0
2023-01-31 14:10:00,229.79,229.91,229.28,229.31,46913.0,225.4908,225.6086,224.9904,225.0198,46913.0
2023-01-31 14:20:00,229.31,229.75,228.77,229.43,396158.0,225.0198,225.4516,224.4899,225.1375,396158.0
2023-01-31 14:30:00,229.46,229.63,229.36,229.45,69968.0,225.167,225.3338,225.0689,225.1572,69968.0
2023-01-31 14:40:00,229.43,229.68,229.38,229.67,88819.0,225.1375,225.3829,225.0885,225.3731,88819.0
2023-01-31 14:50:00,229.67,229.99,229.63,229.69,78654.0,225.3731,225.6871,225.3338,225.3927,78654.0
2023-01-31 15:00:00,229.68,229.89,229.64,229.73,35551.0,225.3829,225.5889,225.3436,225.4319,35551.0
2023-01-31 15:10:00,229.73,229.74,229.01,229.11,68292.0,225.4319,225.4417,224.7254,224.8235,68292.0
2023-01-31 15:20:00,229.11,229.25,228.89,228.94,93427.0,224.8235,224.9609,224.6076,224.6567,93427.0
2023-01-31 15:30:00,228.94,229.38,228.94,229.17,66814.0,224.6567,225.0885,224.6567,224.8824,66814.0
2023-01-31 15:40:00,229.17,229.67,229.16,229.62,98901.0,224.8824,225.3731,224.8726,225.324,98901.0
2023-01-31 15:50:00,229.64,230.8,229.6,230.25,563128.0,225.3436,226.4819,225.3044,225.9422,563128.0
2023-02-01 09:30:00,229.37,230.0,228.52,229.33,433648.0,225.0787,225.6969,224.2446,225.0394,433648.0
2023-02-01 09:40:00,229.32,229.64,228.95,229.55,90610.0,225.0296,225.3436,224.6665,225.2553,90610.0
2023-02-01 09:50:00,229.58,230.05,229.27,229.31,59814.0,225.2847,225.7459,224.9805,225.0198,59814.0
2023-02-01 10:00:00,229.35,229.39,228.52,229.0,90026.0,225.059,225.0983,224.2446,224.7156,90026.0
2023-02-01 10:10:00,229.0,229.56,228.92,229.46,60661.0,224.7156,225.2651,224.6371,225.167,60661.0
2023-02-01 10:20:00,229.52,230.1,229.49,230.0,65912.0,225.2259,225.795,225.1964,225.6969,65912.0
2023-02-01 10:30:00,229.96,230.14,229.32,229.38,41532.0,225.6576,225.8343,225.0296,225.0885,41532.0
2023-02-01 10:40:00,229.37,229.58,228.74,228.77,45144.0,225.0787,225.2847,224.4605,224.4899,45144.0
2023-02-01 10:50:00,228.82,228.83,228.28,228.59,68076.0,224.539,224.5488,224.0091,224.3133,68076.0
2023-02-01 11:00:00,228.57,228.79,228.4,228.58,78610.0,224.2936,224.5095,224.1268,224.3034,78610.0
2023-02-01 11:10:00,228.58,228.96,228.46,228.8,44693.0,224.3034,224.6763,224.1857,224.5193,44693.0
2023-02-01 11:20:00,228.83,229.29,228.82,228.86,51181.0,224.5488,225.0002,224.539,224.5782,51181.0
2023-02-01 11:30:00,228.9,228.91,228.53,228.82,40821.0,224.6175,224.6273,224.2544,224.539,40821.0
2023-02-01 11:40:00,228.8,228.96,228.64,228.75,27330.0,224.5193,224.6763,224.3623,224.4703,27330.0
2023-02-01 11:50:00,228.73,228.93,228.48,228.51,62902.0,224.4506,224.6469,224.2053,224.2348,62902.0
2023-02-01 12:00:00,228.47,229.02,228.46,228.67,46097.0,224.1955,224.7352,224.1857,224.3918,46097.0
2023-02-01 12:10:00,228.7,228.88,228.65,228.69,51515.0,224.4212,224.5978,224.3721,224.4114,51515.0
2023-02-01 12:20:00,228.68,228.89,228.46,228.46,47994.0,224.4016,224.6076,224.1857,224.1857,47994.0
2023-02-01 12:30:00,228.47,228.66,228.37,228.48,41630.0,224.1955,224.382,224.0974,224.2053,41630.0
2023-02-01 12:40:00,228.48,228.67,228.4,228.43,34123.0,224.2053,224.3918,224.1268,224.1563,34123.0
2023-02-01 12:50:00,228.42,228.56,228.33,228.35,40987.0,224.1464,224.2838,224.0581,224.0777,40987.0
2023-02-01 13:00:00,228.36,228.75,228.27,228.53,32268.0,224.0876,224.4703,223.9992,224.2544,32268.0
2023-02-01 13:10:00,228.52,228.75,228.43,228.63,38408.0,224.2446,224.4703,224.1563,224.3525,38408.0
2023-02-01 13:20:00,228.61,228.8,228.58,228.78,31696.0,224.3329,224.5193,224.3034,224.4997,31696.0
2023-02-01 13:30:00,228.81,228.98,228.72,228.92,41103.0,224.5291,224.696,224.4408,224.6371,41103.0
2023-02-01 13:40:00,228.94,229.06,228.52,228.67,45129.0,224.6567,224.7745,224.2446,224.3918,45129.0
2023-02-01 13:50:00,228.72,229.1,228.58,228.62,55755.0,224.4408,224.8137,224.3034,224.3427,55755.0
2023-02-01 14:00:00,228.61,229.58,227.91,229.45,84818.0,224.3329,225.2847,223.646,225.1572,84818.0
2023-02-01 14:10:00,229.63,229.63,228.84,229.16,35457.0,225.3338,225.3338,224.5586,224.8726,35457.0
2023-02-01 14:20:00,229.22,229.33,228.88,228.98,26672.0,224.9315,225.0394,224.5978,224.696,26672.0
2023-02-01 14:30:00,229.02,230.28,227.8,230.18,137549.0,224.7352,225.9716,223.538,225.8735,137549.0
2023-02-01 14:40:00,230.25,231.4,229.99,230.96,143081.0,225.9422,227.0707,225.6871,226.6389,143081.0
2023-02-01 14:50:00,231.04,231.52,230.57,230.65,100983.0,226.7174,227.1884,226.2562,226.3347,100983.0
2023-02-01 15:00:00,230.69,231.78,230.59,231.75,79813.0,226.374,227.4436,226.2758,227.4141,79813.0
2023-02-01 15:10:00,231.79,231.81,230.64,231.2,100617.0,227.4534,227.473,226.3249,226.8744,100617.0
2023-02-01 15:20:00,231.21,231.56,230.9,231.52,60216.0,226.8842,227.2277,226.58,227.1884,60216.0
2023-02-01 15:30:00,231.51,232.4,231.35,232.37,116696.0,227.1786,228.052,227.0216,228.0225,116696.0
2023-02-01 15:40:00,232.37,232.66,231.35,231.47,138428.0,228.0225,228.3071,227.0216,227.1394,138428.0
2023-02-01 15:50:00,231.48,231.51,230.67,231.06,357164.0,227.1492,227.1786,226.3543,226.737,357164.0
2023-02-02 09:30:00,233.96,234.3,231.74,232.15,268624.0,229.5828,229.9164,227.4043,227.8067,268624.0
2023-02-02 09:40:00,232.04,232.54,231.52,232.33,137673.0,227.6987,228.1894,227.1884,227.9833,137673.0
2023-02-02 09:50:00,232.29,232.92,231.6,231.8,85546.0,227.944,228.5622,227.2669,227.4632,85546.0
2023-02-02 10:00:00,231.84,232.12,230.86,230.86,147239.0,227.5025,227.7772,226.5408,226.5408,147239.0
2023-02-02 10:10:00,230.83,231.43,230.03,231.42,127930.0,226.5114,227.1001,225.7263,227.0903,127930.0
2023-02-02 10:20:00,231.44,231.49,230.47,230.71,52530.0,227.1099,227.159,226.1581,226.3936,52530.0
2023-02-02 10:30:00,230.72,231.46,230.6,231.44,98506.0,226.4034,227.1296,226.2857,227.1099,98506.0
2023-02-02 10:40:00,231.45,231.48,230.93,231.46,74468.0,227.1198,227.1492,226.6095,227.1296,74468.0
2023-02-02 10:50:00,231.45,231.58,231.03,231.23,52636.0,227.1198,227.2473,226.7076,226.9039,52636.0
2023-02-02 11:00:00,231.24,231.71,231.1,231.62,102566.0,226.9137,227.3749,226.7763,227.2866,102566.0
2023-02-02 11:10:00,231.62,231.97,231.41,231.63,88611.0,227.2866,227.63,227.0805,227.2964,88611.0
2023-02-02 11:20:00,231.59,232.36,231.56,232.29,123125.0,227.2571,228.0127,227.2277,227.944,123125.0
2023-02-02 11:30:00,232.28,232.37,231.95,232.0,70048.0,227.9342,228.0225,227.6104,227.6595,70048.0
2023-02-02 11:40:00,232.0,232.03,231.67,231.85,64276.0,227.6595,227.6889,227.3356,227.5123,64276.0
2023-02-02 11:50:00,231.87,231.96,231.25,231.25,69949.0,227.5319,227.6202,226.9235,226.9235,69949.0
2023-02-02 12:00:00,231.24,231.58,231.08,231.11,115220.0,226.9137,227.2473,226.7567,226.7861,115220.0
2023-02-02 12:10:00,231.13,231.48,231.06,231.21,145486.0,226.8057,227.1492,226.737,226.8842,145486.0
2023-02-02 12:20:00,231.24,231.41,230.74,230.79,118921.0,226.9137,227.0805,226.423,226.4721,118921.0
2023-02-02 12:30:00,230.78,231.04,230.71,231.04,90006.0,226.4623,226.7174,226.3936,226.7174,90006.0
2023-02-02 12:40:00,231.06,231.1,230.21,230.44,75281.0,226.737,226.7763,225.903,226.1286,75281.0
2023-02-02 12:50:00,230.46,230.67,230.21,230.4,94945.0,226.1483,226.3543,225.903,226.0894,94945.0
2023-02-02 13:00:00,230.42,230.61,230.12,230.13,90998.0,226.109,226.2955,225.8146,225.8244,90998.0
2023-02-02 13:10:00,230.16,230.22,229.9,230.21,68001.0,225.8539,225.9128,225.5988,225.903,68001.0
2023-02-02 13:20:00,230.2,230.34,230.02,230.19,63569.0,225.8931,226.0305,225.7165,225.8833,63569.0
2023-02-02 13:30:00,230.2,230.37,230.04,230.26,89686.0,225.8931,226.06,225.7361,225.952,89686.0
2023-02-02 13:40:00,230.29,230.57,230.08,230.52,59035.0,225.9815,226.2562,225.7754,226.2072,59035.0
2023-02-02 13:50:00,230.48,231.0,230.42,230.99,93113.0,226.1679,226.6782,226.109,226.6684,93113.0
2023-02-02 14:00:00,231.01,231.12,230.46,230.5,100356.0,226.688,226.7959,226.1483,226.1875,100356.0
2023-02-02 14:10:00,230.48,230.55,229.97,230.21,168868.0,226.1679,226.2366,225.6674,225.903,168868.0
2023-02-02 14:20:00,230.2,230.26,229.96,230.02,95047.0,225.8931,225.952,225.6576,225.7165,95047.0
2023-02-02 14:30:00,229.99,230.07,229.38,229.53,75453.0,225.6871,225.7656,225.0885,225.2357,75453.0
2023-02-02 14:40:00,229.57,229.64,228.91,229.28,75544.0,225.2749,225.3436,224.6273,224.9904,75544.0
2023-02-02 14:50:00,229.27,229.46,228.63,228.73,87708.0,224.9805,225.167,224.3525,224.4506,87708.0
2023-02-02 15:00:00,228.73,229.07,228.37,228.67,124541.0,224.4506,224.7843,224.0974,224.3918,124541.0
2023-02-02 15:10:00,228.71,228.89,228.52,228.83,94528.0,224.431,224.6076,224.2446,224.5488,94528.0
2023-02-02 15:20:00,228.8,229.27,228.75,229.05,90826.0,224.5193,224.9805,224.4703,224.7647,90826.0
2023-02-02 15:30:00,229.1,229.29,228.71,228.78,88899.0,224.8137,225.0002,224.431,224.4997,88899.0
2023-02-02 15:40:00,228.8,229.16,228.56,228.94,149543.0,224.5193,224.8726,224.2838,224.6567,149543.0
2023-02-02 15:50:00,228.96,229.69,228.95,229.55,392293.0,224.6763,225.3927,224.6665,225.2553,392293.0
2023-02-03 09:30:00,228.69,228.77,227.68,228.29,153394.0,224.4114,224.4899,223.4203,224.0189,153394.0
2023-02-03 09:40:00,228.3,228.91,227.9,228.5,79857.0,224.0287,224.6273,223.6362,224.2249,79857.0
2023-02-03 09:50:00,228.41,228.74,227.97,228.0,69295.0,224.1366,224.4605,223.7049,223.7343,69295.0
2023-02-03 10:00:00,227.9,228.49,227.64,228.48,110807.0,223.6362,224.2151,223.381,224.2053,110807.0
2023-02-03 10:10:00,228.47,229.53,228.31,229.38,121525.0,224.1955,225.2357,224.0385,225.0885,121525.0
2023-02-03 10:20:00,229.34,230.2,229.32,229.73,88461.0,225.0492,225.8931,225.0296,225.4319,88461.0
2023-02-03 10:30:00,229.73,230.75,229.65,230.66,52593.0,225.4319,226.4328,225.3534,226.3445,52593.0
2023-02-03 10:40:00,230.62,230.86,230.45,230.57,103347.0,226.3053,226.5408,226.1385,226.2562,103347.0
2023-02-03 10:50:00,230.53,230.53,229.86,230.06,84859.0,226.217,226.217,225.5595,225.7558,84859.0
2023-02-03 11:00:00,230.03,230.51,229.98,230.14,58123.0,225.7263,226.1973,225.6773,225.8343,58123.0
2023-02-03 11:10:00,230.17,230.51,230.04,230.14,62693.0,225.8637,226.1973,225.7361,225.8343,62693.0
2023-02-03 11:20:00,230.22,230.45,230.03,230.37,48671.0,225.9128,226.1385,225.7263,226.06,48671.0
2023-02-03 11:30:00,230.43,230.77,230.16,230.23,49843.0,226.1188,226.4525,225.8539,225.9226,49843.0
2023-02-03 11:40:00,230.22,230.6,229.93,229.93,54154.0,225.9128,226.2857,225.6282,225.6282,54154.0
2023-02-03 11:50:00,229.88,230.56,229.88,230.03,40286.0,225.5791,226.2464,225.5791,225.7263,40286.0
2023-02-03 12:00:00,230.03,230.17,229.81,229.91,38889.0,225.7263,225.8637,225.5104,225.6086,38889.0
2023-02-03 12:10:00,229.95,230.46,229.95,230.38,35827.0,225.6478,226.1483,225.6478,226.0698,35827.0
2023-02-03 12:20:00,230.43,230.83,230.31,230.61,29314.0,226.1188,226.5114,226.0011,226.2955,29314.0
2023-02-03 12:30:00,230.59,230.75,230.46,230.46,22230.0,226.2758,226.4328,226.1483,226.1483,22230.0
2023-02-03 12:40:00,230.46,230.67,230.43,230.49,27295.0,226.1483,226.3543,226.1188,226.1777,27295.0
2023-02-03 12:50:00,230.48,230.68,229.52,229.62,65160.0,226.1679,226.3642,225.2259,225.324,65160.0
2023-02-03 13:00:00,229.55,229.76,229.04,229.04,37311.0,225.2553,225.4614,224.7548,224.7548,37311.0
2023-02-03 13:10:00,229.0,229.63,228.96,229.51,25816.0,224.7156,225.3338,224.6763,225.216,25816.0
2023-02-03 13:20:00,229.49,229.81,229.41,229.42,46737.0,225.1964,225.5104,225.1179,225.1277,46737.0
2023-02-03 13:30:00,229.45,229.7,229.18,229.59,33144.0,225.1572,225.4025,224.8922,225.2946,33144.0
2023-02-03 13:40:00,229.57,229.59,228.93,229.29,33007.0,225.2749,225.2946,224.6469,225.0002,33007.0
2023-02-03 13:50:00,229.4,229.79,229.37,229.68,26128.0,225.1081,225.4908,225.0787,225.3829,26128.0
2023-02-03 14:00:00,229.65,229.91,229.47,229.78,37594.0,225.3534,225.6086,225.1768,225.481,37594.0
2023-02-03 14:10:00,229.82,229.9,229.48,229.68,37714.0,225.5202,225.5988,225.1866,225.3829,37714.0
2023-02-03 14:20:00,229.72,229.81,229.1,229.49,81796.0,225.4221,225.5104,224.8137,225.1964,81796.0
2023-02-03 14:30:00,229.46,230.11,229.12,230.02,63320.0,225.167,225.8048,224.8333,225.7165,63320.0
2023-02-03 14:40:00,230.02,230.09,229.59,229.72,44089.0,225.7165,225.7852,225.2946,225.4221,44089.0
2023-02-03 14:50:00,229.71,229.88,229.47,229.67,53777.0,225.4123,225.5791,225.1768,225.3731,53777.0
2023-02-03 15:00:00,229.65,229.76,229.34,229.7,41658.0,225.3534,225.4614,225.0492,225.4025,41658.0
2023-02-03 15:10:00,229.71,230.25,229.54,230.04,63936.0,225.4123,225.9422,225.2455,225.7361,63936.0
2023-02-03 15:20:00,230.06,230.17,229.74,229.79,49014.0,225.7558,225.8637,225.4417,225.4908,49014.0
2023-02-03 15:30:00,229.8,230.13,229.7,229.8,72896.0,225.5006,225.8244,225.4025,225.5006,72896.0
2023-02-03 15:40:00,229.81,230.11,229.72,229.88,104483.0,225.5104,225.8048,225.4221,225.5791,104483.0
2023-02-03 15:50:00,229.89,230.42,229.75,230.13,303271.0,225.5889,226.109,225.4516,225.8244,303271.0
2023-02-06 09:30:00,228.7,229.93,228.03,228.98,216810.0,224.4212,225.6282,223.7637,224.696,216810.0
2023-02-06 09:40:00,229.06,229.4,228.85,229.23,87816.0,224.7745,225.1081,224.5684,224.9413,87816.0
2023-02-06 09:50:00,229.16,229.76,229.03,229.6,82580.0,224.8726,225.4614,224.745,225.3044,82580.0
2023-02-06 10:00:00,229.66,229.78,229.32,229.74,77274.0,225.3632,225.481,225.0296,225.4417,77274.0
2023-02-06 10:10:00,229.72,229.72,228.7,228.93,65423.0,225.4221,225.4221,224.4212,224.6469,65423.0
2023-02-06 10:20:00,228.83,228.96,228.43,228.54,55901.0,224.5488,224.6763,224.1563,224.2642,55901.0
2023-02-06 10:30:00,228.46,228.99,228.28,228.83,31712.0,224.1857,224.7058,224.0091,224.5488,31712.0
2023-02-06 10:40:00,228.83,229.18,228.55,228.63,52233.0,224.5488,224.8922,224.274,224.3525,52233.0
2023-02-06 10:50:00,228.63,229.63,228.63,229.44,49590.0,224.3525,225.3338,224.3525,225.1474,49590.0
2023-02-06 11:00:00,229.41,229.75,229.16,229.31,32491.0,225.1179,225.4516,224.8726,225.0198,32491.0
2023-02-06 11:10:00,229.29,229.64,228.95,229.58,24050.0,225.0002,225.3436,224.6665,225.2847,24050.0
2023-02-06 11:20:00,229.48,229.54,229.22,229.36,28316.0,225.1866,225.2455,224.9315,225.0689,28316.0
2023-02-06 11:30:00,229.38,229.49,229.19,229.48,23686.0,225.0885,225.1964,224.902,225.1866,23686.0
2023-02-06 11:40:00,229.51,229.54,229.03,229.05,14350.0,225.216,225.2455,224.745,224.7647,14350.0
2023-02-06 11:50:00,229.03,229.42,229.01,229.13,45137.0,224.745,225.1277,224.7254,224.8432,45137.0
2023-02-06 12:00:00,229.11,229.27,228.94,229.17,27365.0,224.8235,224.9805,224.6567,224.8824,27365.0
2023-02-06 12:10:00,229.11,229.45,229.06,229.06,25415.0,224.8235,225.1572,224.7745,224.7745,25415.0
2023-02-06 12:20:00,229.08,229.69,229.03,229.42,29620.0,224.7941,225.3927,224.745,225.1277,29620.0
2023-02-06 12:30:00,229.48,229.63,229.4,229.53,23912.0,225.1866,225.3338,225.1081,225.2357,23912.0
2023-02-06 12:40:00,229.54,229.82,229.41,229.49,24016.0,225.2455,225.5202,225.1179,225.1964,24016.0
2023-02-06 12:50:00,229.58,229.67,229.32,229.36,14131.0,225.2847,225.3731,225.0296,225.0689,14131.0
2023-02-06 13:00:00,229.43,229.49,229.25,229.4,11833.0,225.1375,225.1964,224.9609,225.1081,11833.0
2023-02-06 13:10:00,229.45,229.61,229.03,229.59,19994.0,225.1572,225.3142,224.745,225.2946,19994.0
2023-02-06 13:20:00,229.66,229.83,229.44,229.47,15576.0,225.3632,225.5301,225.1474,225.1768,15576.0
2023-02-06 13:30:00,229.46,229.58,229.33,229.44,21664.0,225.167,225.2847,225.0394,225.1474,21664.0
2023-02-06 13:40:00,229.42,229.49,229.23,229.29,16066.0,225.1277,225.1964,224.9413,225.0002,16066.0
2023-02-06 13:50:00,229.3,229.53,229.24,229.49,16889.0,225.01,225.2357,224.9511,225.1964,16889.0
2023-02-06 14:00:00,229.51,229.94,229.51,229.81,19904.0,225.216,225.638,225.216,225.5104,19904.0
2023-02-06 14:10:00,229.8,230.26,229.79,230.15,40433.0,225.5006,225.952,225.4908,225.8441,40433.0
2023-02-06 14:20:00,230.17,230.17,229.78,229.81,29021.0,225.8637,225.8637,225.481,225.5104,29021.0
2023-02-06 14:30:00,229.81,229.86,229.39,229.47,31756.0,225.5104,225.5595,225.0983,225.1768,31756.0
2023-02-06 14:40:00,229.5,229.57,229.29,229.55,28252.0,225.2062,225.2749,225.0002,225.2553,28252.0
2023-02-06 14:50:00,229.53,229.58,229.31,229.54,20993.0,225.2357,225.2847,225.0198,225.2455,20993.0
2023-02-06 15:00:00,229.54,229.54,229.06,229.36,23303.0,225.2455,225.2455,224.7745,225.0689,23303.0
2023-02-06 15:10:00,229.37,229.39,229.07,229.08,42798.0,225.0787,225.0983,224.7843,224.7941,42798.0
2023-02-06 15:20:00,229.08,229.28,228.87,228.89,41266.0,224.7941,224.9904,224.588,224.6076,41266.0
2023-02-06 15:30:00,228.9,229.46,228.74,229.26,57629.0,224.6175,225.167,224.4605,224.9707,57629.0
2023-02-06 15:40:00,229.23,229.33,229.02,229.14,59070.0,224.9413,225.0394,224.7352,224.853,59070.0
2023-02-06 15:50:00,229.15,229.58,229.06,229.56,238285.0,224.8628,225.2847,224.7745,225.2651,238285.0
2023-02-07 09:30:00,228.02,229.61,227.95,229.34,183999.0,223.7539,225.3142,223.6852,225.0492,183999.0
2023-02-07 09:40:00,229.34,229.7,229.03,229.32,60216.0,225.0492,225.4025,224.745,225.0296,60216.0
2023-02-07 09:50:00,229.33,229.95,229.2,229.4,78720.0,225.0394,225.6478,224.9118,225.1081,78720.0
2023-02-07 10:00:00,229.38,229.68,228.95,229.36,73286.0,225.0885,225.3829,224.6665,225.0689,73286.0
2023-02-07 10:10:00,229.35,229.48,228.93,229.48,37752.0,225.059,225.1866,224.6469,225.1866,37752.0
2023-02-07 10:20:00,229.5,229.54,228.92,228.96,35260.0,225.2062,225.2455,224.6371,224.6763,35260.0
2023-02-07 10:30:00,228.99,229.21,228.83,229.21,34014.0,224.7058,224.9217,224.5488,224.9217,34014.0
2023-02-07 10:40:00,229.21,229.3,228.8,228.99,27246.0,224.9217,225.01,224.5193,224.7058,27246.0
2023-02-07 10:50:00,229.0,229.13,228.54,228.65,25856.0,224.7156,224.8432,224.2642,224.3721,25856.0
2023-02-07 11:00:00,228.71,229.08,228.6,228.94,33566.0,224.431,224.7941,224.3231,224.6567,33566.0
2023-02-07 11:10:00,228.93,229.08,228.56,228.65,38720.0,224.6469,224.7941,224.2838,224.3721,38720.0
2023-02-07 11:20:00,228.65,228.88,228.63,228.69,42505.0,224.3721,224.5978,224.3525,224.4114,42505.0
2023-02-07 11:30:00,228.74,229.06,228.62,228.78,31019.0,224.4605,224.7745,224.3427,224.4997,31019.0
2023-02-07 11:40:00,228.79,229.03,228.71,228.88,30834.0,224.5095,224.745,224.431,224.5978,30834.0
2023-02-07 11:50:00,228.81,229.06,228.73,228.81,25667.0,224.5291,224.7745,224.4506,224.5291,25667.0
2023-02-07 12:00:00,228.81,229.0,228.7,228.88,51953.0,224.5291,224.7156,224.4212,224.5978,51953.0
2023-02-07 12:10:00,228.9,229.09,228.84,229.09,21357.0,224.6175,224.8039,224.5586,224.8039,21357.0
2023-02-07 12:20:00,229.06,229.15,228.73,229.03,59260.0,224.7745,224.8628,224.4506,224.745,59260.0
2023-02-07 12:30:00,229.03,229.06,228.62,228.76,28767.0,224.745,224.7745,224.3427,224.4801,28767.0
2023-02-07 12:40:00,228.78,230.38,228.66,230.32,94765.0,224.4997,226.0698,224.382,226.0109,94765.0
2023-02-07 12:50:00,230.44,231.24,230.09,230.84,63439.0,226.1286,226.9137,225.7852,226.5212,63439.0
2023-02-07 13:00:00,230.92,231.31,230.68,230.82,68895.0,226.5997,226.9824,226.3642,226.5015,68895.0
2023-02-07 13:10:00,230.88,231.0,229.63,230.21,58558.0,226.5604,226.6782,225.3338,225.903,58558.0
2023-02-07 13:20:00,230.15,230.37,229.2,229.2,63379.0,225.8441,226.06,224.9118,224.9118,63379.0
2023-02-07 13:30:00,229.21,229.21,228.1,228.61,68461.0,224.9217,224.9217,223.8324,224.3329,68461.0
2023-02-07 13:40:00,228.62,229.07,228.17,228.18,47054.0,224.3427,224.7843,223.9011,223.9109,47054.0
2023-02-07 13:50:00,228.17,228.56,228.15,228.31,48212.0,223.9011,224.2838,223.8815,224.0385,48212.0
2023-02-07 14:00:00,228.34,229.55,228.25,229.42,53573.0,224.0679,225.2553,223.9796,225.1277,53573.0
2023-02-07 14:10:00,229.52,230.02,229.52,229.91,41235.0,225.2259,225.7165,225.2259,225.6086,41235.0
2023-02-07 14:20:00,229.87,230.12,229.56,229.8,53022.0,225.5693,225.8146,225.2651,225.5006,53022.0
2023-02-07 14:30:00,229.81,230.47,229.71,230.31,28537.0,225.5104,226.1581,225.4123,226.0011,28537.0
2023-02-07 14:40:00,230.29,230.53,230.14,230.29,33612.0,225.9815,226.217,225.8343,225.9815,33612.0
2023-02-07 14:50:00,230.3,230.56,230.09,230.43,33385.0,225.9913,226.2464,225.7852,226.1188,33385.0
2023-02-07 15:00:00,230.44,230.94,230.31,230.36,37383.0,226.1286,226.6193,226.0011,226.0501,37383.0
2023-02-07 15:10:00,230.37,230.84,230.36,230.76,37192.0,226.06,226.5212,226.0501,226.4427,37192.0
2023-02-07 15:20:00,230.78,231.24,230.76,231.18,39855.0,226.4623,226.9137,226.4427,226.8548,39855.0
2023-02-07 15:30:00,231.16,231.28,230.9,231.22,67480.0,226.8352,226.9529,226.58,226.8941,67480.0
2023-02-07 15:40:00,231.21,231.62,231.19,231.45,82162.0,226.8842,227.2866,226.8646,227.1198,82162.0
2023-02-07 15:50:00,231.47,232.13,231.15,231.31,223572.0,227.1394,227.787,226.8254,226.9824,223572.0
2023-02-08 09:30:00,230.34,231.0,230.1,230.86,176313.0,226.0305,226.6782,225.795,226.5408,176313.0
2023-02-08 09:40:00,230.88,231.23,230.55,230.94,69526.0,226.5604,226.9039,226.2366,226.6193,69526.0
2023-02-08 09:50:00,230.84,231.83,230.74,231.8,71210.0,226.5212,227.4926,226.423,227.4632,71210.0
2023-02-08 10:00:00,231.8,231.8,230.74,231.34,83528.0,227.4632,227.4632,226.423,227.0118,83528.0
2023-02-08 10:10:00,231.37,231.71,231.28,231.66,67754.0,227.0412,227.3749,226.9529,227.3258,67754.0
2023-02-08 10:20:00,231.71,231.71,231.23,231.43,57465.0,227.3749,227.3749,226.9039,227.1001,57465.0
2023-02-08 10:30:00,231.41,231.84,230.95,231.84,71667.0,227.0805,227.5025,226.6291,227.5025,71667.0
2023-02-08 10:40:00,231.84,231.86,231.45,231.57,52133.0,227.5025,227.5221,227.1198,227.2375,52133.0
2023-02-08 10:50:00,231.56,231.8,231.34,231.58,47255.0,227.2277,227.4632,227.0118,227.2473,47255.0
2023-02-08 11:00:00,231.6,231.61,230.75,231.16,73680.0,227.2669,227.2768,226.4328,226.8352,73680.0
2023-02-08 11:10:00,231.16,231.67,230.98,231.67,43863.0,226.8352,227.3356,226.6585,227.3356,43863.0
2023-02-08 11:20:00,231.59,231.71,230.86,231.05,41813.0,227.2571,227.3749,226.5408,226.7272,41813.0
2023-02-08 11:30:00,230.99,231.24,230.85,231.08,95401.0,226.6684,226.9137,226.531,226.7567,95401.0
2023-02-08 11:40:00,231.05,231.1,230.7,230.81,64150.0,226.7272,226.7763,226.3838,226.4917,64150.0
2023-02-08 11:50:00,230.76,231.1,230.57,231.03,48684.0,226.4427,226.7763,226.2562,226.7076,48684.0
2023-02-08 12:00:00,231.03,231.08,230.63,230.81,33979.0,226.7076,226.7567,226.3151,226.4917,33979.0
2023-02-08 12:10:00,230.82,230.87,230.39,230.67,36497.0,226.5015,226.5506,226.0796,226.3543,36497.0
2023-02-08 12:20:00,230.72,231.06,230.63,230.81,26543.0,226.4034,226.737,226.3151,226.4917,26543.0
2023-02-08 12:30:00,230.84,231.0,230.5,230.52,29238.0,226.5212,226.6782,226.1875,226.2072,29238.0
2023-02-08 12:40:00,230.52,230.88,230.43,230.88,24076.0,226.2072,226.5604,226.1188,226.5604,24076.0
2023-02-08 12:50:00,230.93,230.94,230.61,230.9,41814.0,226.6095,226.6193,226.2955,226.58,41814.0
2023-02-08 13:00:00,230.92,231.34,230.76,231.2,36055.0,226.5997,227.0118,226.4427,226.8744,36055.0
2023-02-08 13:10:00,231.2,231.37,231.1,231.26,26764.0,226.8744,227.0412,226.7763,226.9333,26764.0
2023-02-08 13:20:00,231.33,231.34,230.83,230.92,37163.0,227.002,227.0118,226.5114,226.5997,37163.0
2023-02-08 13:30:00,230.89,231.01,230.55,230.69,34093.0,226.5702,226.688,226.2366,226.374,34093.0
2023-02-08 13:40:00,230.69,230.81,230.51,230.55,47707.0,226.374,226.4917,226.1973,226.2366,47707.0
2023-02-08 13:50:00,230.55,230.73,230.39,230.68,34202.0,226.2366,226.4132,226.0796,226.3642,34202.0
2023-02-08 14:00:00,230.74,231.02,230.47,230.88,50799.0,226.423,226.6978,226.1581,226.5604,50799.0
2023-02-08 14:10:00,230.9,231.28,230.88,231.09,33028.0,226.58,226.9529,226.5604,226.7665,33028.0
2023-02-08 14:20:00,231.11,231.11,230.45,230.5,43014.0,226.7861,226.7861,226.1385,226.1875,43014.0
2023-02-08 14:30:00,230.48,230.67,230.43,230.64,31111.0,226.1679,226.3543,226.1188,226.3249,31111.0
2023-02-08 14:40:00,230.64,230.81,230.15,230.19,39548.0,226.3249,226.4917,225.8441,225.8833,39548.0
2023-02-08 14:50:00,230.2,230.65,230.2,230.62,36592.0,225.8931,226.3347,225.8931,226.3053,36592.0
2023-02-08 15:00:00,230.62,230.66,230.18,230.35,35751.0,226.3053,226.3445,225.8735,226.0403,35751.0
2023-02-08 15:10:00,230.34,230.37,230.02,230.14,40672.0,226.0305,226.06,225.7165,225.8343,40672.0
2023-02-08 15:20:00,230.12,230.53,230.11,230.39,36831.0,225.8146,226.217,225.8048,226.0796,36831.0
2023-02-08 15:30:00,230.39,230.57,230.17,230.53,53463.0,226.0796,226.2562,225.8637,226.217,53463.0
2023-02-08 15:40:00,230.52,230.55,229.99,230.05,75417.0,226.2072,226.2366,225.6871,225.7459,75417.0
2023-02-08 15:50:00,230.07,230.56,229.99,230.35,324060.0,225.7656,226.2464,225.6871,226.0403,324060.0
2023-02-09 09:30:00,232.41,232.48,230.39,231.13,208569.0,228.5093,228.5781,226.5232,227.2507,208569.0
2023-02-09 09:40:00,231.14,231.85,230.88,231.52,227444.0,227.2606,227.9587,227.0049,227.6342,227444.0
2023-02-09 09:50:00,231.6,232.15,231.37,231.44,92903.0,227.7129,228.2536,227.4867,227.5555,92903.0
2023-02-09 10:00:00,231.5,231.72,231.03,231.15,91146.0,227.6145,227.8308,227.1524,227.2704,91146.0
2023-02-09 10:10:00,231.21,231.24,230.68,230.69,84671.0,227.3294,227.3589,226.8083,226.8181,84671.0
2023-02-09 10:20:00,230.72,230.83,230.17,230.24,81439.0,226.8476,226.9558,226.3069,226.3757,81439.0
2023-02-09 10:30:00,230.19,230.51,229.95,230.3,50151.0,226.3265,226.6412,226.0906,226.4347,50151.0
2023-02-09 10:40:00,230.34,230.64,230.17,230.62,47815.0,226.474,226.769,226.3069,226.7493,47815.0
2023-02-09 10:50:00,230.65,230.84,230.31,230.64,54509.0,226.7788,226.9656,226.4445,226.769,54509.0
2023-02-09 11:00:00,230.65,230.65,229.75,230.27,59219.0,226.7788,226.7788,225.8939,226.4052,59219.0
2023-02-09 11:10:00,230.25,230.35,229.86,229.98,45546.0,226.3855,226.4838,226.0021,226.12,45546.0
2023-02-09 11:20:00,230.01,230.17,229.57,229.97,66393.0,226.1495,226.3069,225.7169,226.1102,66393.0
2023-02-09 11:30:00,229.97,230.13,229.77,230.13,33522.0,226.1102,226.2675,225.9136,226.2675,33522.0
2023-02-09 11:40:00,230.13,230.16,229.72,229.88,36252.0,226.2675,226.297,225.8644,226.0217,36252.0
2023-02-09 11:50:00,229.88,230.12,229.68,230.05,37552.0,226.0217,226.2577,225.8251,226.1889,37552.0
2023-02-09 12:00:00,230.02,230.35,229.95,230.35,33160.0,226.1594,226.4838,226.0906,226.4838,33160.0
2023-02-09 12:10:00,230.37,230.58,230.31,230.51,34030.0,226.5035,226.71,226.4445,226.6412,34030.0
2023-02-09 12:20:00,230.49,230.62,230.12,230.14,52671.0,226.6215,226.7493,226.2577,226.2774,52671.0
2023-02-09 12:30:00,230.12,230.14,229.45,229.52,49942.0,226.2577,226.2774,225.5989,225.6678,49942.0
2023-02-09 12:40:00,229.49,229.79,229.42,229.7,30921.0,225.6383,225.9332,225.5694,225.8447,30921.0
2023-02-09 12:50:00,229.67,230.1,229.64,230.04,31206.0,225.8153,226.238,225.7858,226.179,31206.0
2023-02-09 13:00:00,230.09,230.24,229.8,230.02,49095.0,226.2282,226.3757,225.9431,226.1594,49095.0
2023-02-09 13:10:00,230.05,230.18,229.94,230.1,30001.0,226.1889,226.3167,226.0807,226.238,30001.0
2023-02-09 13:20:00,230.11,230.37,229.94,230.19,35338.0,226.2479,226.5035,226.0807,226.3265,35338.0
2023-02-09 13:30:00,230.15,230.81,230.05,230.16,42463.0,226.2872,226.9361,226.1889,226.297,42463.0
2023-02-09 13:40:00,230.17,230.22,229.91,230.19,37036.0,226.3069,226.356,226.0512,226.3265,37036.0
2023-02-09 13:50:00,230.18,230.27,229.95,230.15,24239.0,226.3167,226.4052,226.0906,226.2872,24239.0
2023-02-09 14:00:00,230.12,230.26,229.94,230.12,33555.0,226.2577,226.3953,226.0807,226.2577,33555.0
2023-02-09 14:10:00,230.15,230.15,229.79,230.04,39369.0,226.2872,226.2872,225.9332,226.179,39369.0
2023-02-09 14:20:00,230.03,230.12,229.82,229.85,48422.0,226.1692,226.2577,225.9627,225.9922,48422.0
2023-02-09 14:30:00,229.87,230.16,229.86,230.06,42192.0,226.0119,226.297,226.0021,226.1987,42192.0
2023-02-09 14:40:00,230.06,230.31,229.96,230.17,33100.0,226.1987,226.4445,226.1004,226.3069,33100.0
2023-02-09 14:50:00,230.15,230.22,229.83,229.94,42807.0,226.2872,226.356,225.9726,226.0807,42807.0
2023-02-09 15:00:00,229.94,229.94,229.51,229.92,46634.0,226.0807,226.0807,225.6579,226.0611,46634.0
2023-02-09 15:10:00,229.92,229.94,229.62,229.73,38508.0,226.0611,226.0807,225.7661,225.8742,38508.0
2023-02-09 15:20:00,229.73,229.83,229.41,229.49,51080.0,225.8742,225.9726,225.5596,225.6383,51080.0
2023-02-09 15:30:00,229.5,229.55,229.12,229.52,115118.0,225.6481,225.6973,225.2745,225.6678,115118.0
2023-02-09 15:40:00,229.52,229.81,229.41,229.64,84726.0,225.6678,225.9529,225.5596,225.7858,84726.0
2023-02-09 15:50:00,229.59,229.97,229.31,229.34,445574.0,225.7366,226.1102,225.4613,225.4908,445574.0
2023-02-10 09:30:00,228.96,229.91,228.8,228.99,122278.0,225.1172,226.0512,224.9599,225.1467,122278.0
2023-02-10 09:40:00,228.95,228.97,228.13,228.34,100038.0,225.1073,225.127,224.3011,224.5076,100038.0
2023-02-10 09:50:00,228.31,228.44,227.78,227.95,97335.0,224.4781,224.6059,223.957,224.1241,97335.0
2023-02-10 10:00:00,227.91,228.07,227.05,228.03,98866.0,224.0848,224.2421,223.2392,224.2028,98866.0
2023-02-10 10:10:00,228.06,228.67,228.02,228.33,71806.0,224.2323,224.832,224.1929,224.4977,71806.0
2023-02-10 10:20:00,228.33,228.68,228.29,228.46,45969.0,224.4977,224.8419,224.4584,224.6256,45969.0
2023-02-10 10:30:00,228.47,228.67,228.23,228.53,75339.0,224.6354,224.832,224.3994,224.6944,75339.0
2023-02-10 10:40:00,228.54,228.54,227.6,227.73,50814.0,224.7042,224.7042,223.78,223.9078,50814.0
2023-02-10 10:50:00,227.71,227.93,227.19,227.92,32435.0,223.8881,224.1045,223.3769,224.0946,32435.0
2023-02-10 11:00:00,227.9,228.1,227.82,227.94,24678.0,224.075,224.2716,223.9963,224.1143,24678.0
2023-02-10 11:10:00,228.09,228.22,227.34,228.14,43471.0,224.2618,224.3896,223.5244,224.3109,43471.0
2023-02-10 11:20:00,228.11,228.2,227.68,227.72,33904.0,224.2814,224.3699,223.8587,223.898,33904.0
2023-02-10 11:30:00,227.7,227.92,227.55,227.67,32961.0,223.8783,224.0946,223.7308,223.8488,32961.0
2023-02-10 11:40:00,227.68,227.75,227.25,227.26,38271.0,223.8587,223.9275,223.4359,223.4457,38271.0
2023-02-10 11:50:00,227.24,227.45,226.91,227.06,54991.0,223.426,223.6325,223.1016,223.2491,54991.0
2023-02-10 12:00:00,227.06,227.12,226.42,226.56,79336.0,223.2491,223.308,222.6198,222.7574,79336.0
2023-02-10 12:10:00,226.57,226.77,226.37,226.53,46878.0,222.7673,222.9639,222.5706,222.728,46878.0
2023-02-10 12:20:00,226.62,226.87,226.45,226.62,43600.0,222.8164,223.0622,222.6493,222.8164,43600.0
2023-02-10 12:30:00,226.62,226.79,226.16,226.2,123457.0,222.8164,222.9836,222.3642,222.4035,123457.0
2023-02-10 12:40:00,226.22,226.76,226.18,226.56,41389.0,222.4232,222.9541,222.3838,222.7574,41389.0
2023-02-10 12:50:00,226.56,226.84,226.43,226.84,55558.0,222.7574,223.0327,222.6296,223.0327,55558.0
2023-02-10 13:00:00,226.85,226.96,226.66,226.84,31782.0,223.0426,223.1507,222.8558,223.0327,31782.0
2023-02-10 13:10:00,226.8,227.44,226.74,227.41,27092.0,222.9934,223.6227,222.9344,223.5932,27092.0
2023-02-10 13:20:00,227.41,227.79,227.4,227.53,51548.0,223.5932,223.9668,223.5834,223.7112,51548.0
2023-02-10 13:30:00,227.53,227.66,227.2,227.54,33360.0,223.7112,223.839,223.3867,223.721,33360.0
2023-02-10 13:40:00,227.55,227.62,227.31,227.61,34521.0,223.7308,223.7997,223.4949,223.7898,34521.0
2023-02-10 13:50:00,227.57,227.63,227.04,227.06,41387.0,223.7505,223.8095,223.2294,223.2491,41387.0
2023-02-10 14:00:00,227.06,227.23,226.93,227.01,35041.0,223.2491,223.4162,223.1212,223.1999,35041.0
2023-02-10 14:10:00,227.0,227.49,227.0,227.42,30335.0,223.1901,223.6718,223.1901,223.603,30335.0
2023-02-10 14:20:00,227.43,227.46,227.16,227.16,30180.0,223.6128,223.6423,223.3474,223.3474,30180.0
2023-02-10 14:30:00,227.13,227.39,227.0,227.28,32326.0,223.3179,223.5735,223.1901,223.4654,32326.0
2023-02-10 14:40:00,227.3,227.3,227.05,227.25,24159.0,223.485,223.485,223.2392,223.4359,24159.0
2023-02-10 14:50:00,227.27,227.58,227.24,227.54,30081.0,223.4555,223.7603,223.426,223.721,30081.0
2023-02-10 15:00:00,227.62,227.79,227.45,227.62,24612.0,223.7997,223.9668,223.6325,223.7997,24612.0
2023-02-10 15:10:00,227.61,227.65,227.18,227.31,31621.0,223.7898,223.8292,223.367,223.4949,31621.0
2023-02-10 15:20:00,227.29,227.33,227.04,227.26,53910.0,223.4752,223.5145,223.2294,223.4457,53910.0
2023-02-10 15:30:00,227.27,227.56,227.06,227.56,84008.0,223.4555,223.7407,223.2491,223.7407,84008.0
2023-02-10 15:40:00,227.55,227.7,227.32,227.61,81505.0,223.7308,223.8783,223.5047,223.7898,81505.0
2023-02-10 15:50:00,227.66,227.66,227.1,227.23,218570.0,223.839,223.839,223.2884,223.4162,218570.0
2023-02-13 09:30:00,226.88,227.58,226.27,227.25,160549.0,223.0721,223.7603,222.4723,223.4359,160549.0
2023-02-13 09:40:00,227.3,227.6,226.76,227.28,112641.0,223.485,223.78,222.9541,223.4654,112641.0
2023-02-13 09:50:00,227.28,227.62,226.97,227.52,45363.0,223.4654,223.7997,223.1606,223.7013,45363.0
2023-02-13 10:00:00,227.5,227.85,227.34,227.74,73863.0,223.6817,224.0258,223.5244,223.9176,73863.0
2023-02-13 10:10:00,227.71,227.91,227.09,227.67,45383.0,223.8881,224.0848,223.2786,223.8488,45383.0
2023-02-13 10:20:00,227.73,228.2,227.71,228.09,48295.0,223.9078,224.3699,223.8881,224.2618,48295.0
2023-02-13 10:30:00,228.09,228.14,227.35,227.91,69611.0,224.2618,224.3109,223.5342,224.0848,69611.0
2023-02-13 10:40:00,227.94,228.19,227.69,228.19,40043.0,224.1143,224.3601,223.8685,224.3601,40043.0
2023-02-13 10:50:00,228.19,228.47,228.02,228.14,77914.0,224.3601,224.6354,224.1929,224.3109,77914.0
2023-02-13 11:00:00,228.14,228.29,227.99,228.22,44049.0,224.3109,224.4584,224.1634,224.3896,44049.0
2023-02-13 11:10:00,228.25,228.25,227.93,228.2,46422.0,224.4191,224.4191,224.1045,224.3699,46422.0
2023-02-13 11:20:00,228.25,228.33,228.05,228.12,39731.0,224.4191,224.4977,224.2224,224.2913,39731.0
2023-02-13 11:30:00,228.14,228.66,228.05,228.56,70124.0,224.3109,224.8222,224.2224,224.7239,70124.0
2023-02-13 11:40:00,228.56,229.15,228.54,229.06,51154.0,224.7239,225.304,224.7042,225.2155,51154.0
2023-02-13 11:50:00,229.07,229.07,228.55,228.67,34993.0,225.2253,225.2253,224.714,224.832,34993.0
2023-02-13 12:00:00,228.65,228.92,228.65,228.92,27870.0,224.8124,225.0778,224.8124,225.0778,27870.0
2023-02-13 12:10:00,228.91,229.22,228.8,229.21,99805.0,225.068,225.3728,224.9599,225.363,99805.0
2023-02-13 12:20:00,229.19,229.41,229.14,229.3,61154.0,225.3433,225.5596,225.2941,225.4515,61154.0
2023-02-13 12:30:00,229.29,229.67,229.21,229.55,73125.0,225.4416,225.8153,225.363,225.6973,73125.0
2023-02-13 12:40:00,229.54,229.7,229.49,229.62,28127.0,225.6874,225.8447,225.6383,225.7661,28127.0
2023-02-13 12:50:00,229.61,229.61,229.04,229.04,32145.0,225.7563,225.7563,225.1958,225.1958,32145.0
2023-02-13 13:00:00,229.06,229.09,228.94,228.99,31158.0,225.2155,225.245,225.0975,225.1467,31158.0
2023-02-13 13:10:00,229.0,229.25,228.91,229.14,29520.0,225.1565,225.4023,225.068,225.2941,29520.0
2023-02-13 13:20:00,229.14,229.25,228.96,229.19,25248.0,225.2941,225.4023,225.1172,225.3433,25248.0
2023-02-13 13:30:00,229.19,229.34,229.05,229.34,44993.0,225.3433,225.4908,225.2057,225.4908,44993.0
2023-02-13 13:40:00,229.36,229.56,229.18,229.56,32732.0,225.5105,225.7071,225.3335,225.7071,32732.0
2023-02-13 13:50:00,229.54,229.76,229.4,229.76,44916.0,225.6874,225.9037,225.5498,225.9037,44916.0
2023-02-13 14:00:00,229.79,229.83,229.05,229.11,50699.0,225.9332,225.9726,225.2057,225.2646,50699.0
2023-02-13 14:10:00,229.11,229.25,228.82,228.89,41179.0,225.2646,225.4023,224.9795,225.0483,41179.0
2023-02-13 14:20:00,228.89,228.9,228.6,228.63,48470.0,225.0483,225.0582,224.7632,224.7927,48470.0
2023-02-13 14:30:00,228.66,228.68,228.33,228.42,51978.0,224.8222,224.8419,224.4977,224.5862,51978.0
2023-02-13 14:40:00,228.4,228.44,228.18,228.32,43763.0,224.5666,224.6059,224.3503,224.4879,43763.0
2023-02-13 14:50:00,228.3,228.64,228.27,228.62,42076.0,224.4682,224.8025,224.4387,224.7829,42076.0
2023-02-13 15:00:00,228.64,228.65,228.16,228.6,42952.0,224.8025,224.8124,224.3306,224.7632,42952.0
2023-02-13 15:10:00,228.6,228.6,228.26,228.53,70245.0,224.7632,224.7632,224.4289,224.6944,70245.0
2023-02-13 15:20:00,228.52,228.69,228.36,228.68,61313.0,224.6846,224.8517,224.5272,224.8419,61313.0
2023-02-13 15:30:00,228.63,228.66,228.42,228.49,87661.0,224.7927,224.8222,224.5862,224.6551,87661.0
2023-02-13 15:40:00,228.48,228.81,228.36,228.53,133418.0,224.6452,224.9697,224.5272,224.6944,133418.0
2023-02-13 15:50:00,228.53,228.91,228.32,228.9,236589.0,224.6944,225.068,224.4879,225.0582,236589.0
2023-02-14 09:30:00,228.67,228.86,227.17,228.06,144665.0,224.832,225.0188,223.3572,224.2323,144665.0
2023-02-14 09:40:00,228.11,228.77,227.68,228.51,36606.0,224.2814,224.9304,223.8587,224.6747,36606.0
2023-02-14 09:50:00,228.56,229.22,228.41,229.12,38099.0,224.7239,225.3728,224.5764,225.2745,38099.0
2023-02-14 10:00:00,229.1,229.8,229.1,229.57,74304.0,225.2548,225.9431,225.2548,225.7169,74304.0
2023-02-14 10:10:00,229.54,230.63,229.46,230.38,85841.0,225.6874,226.7591,225.6088,226.5133,85841.0
2023-02-14 10:20:00,230.4,231.42,230.34,230.81,86731.0,226.533,227.5359,226.474,226.9361,86731.0
2023-02-14 10:30:00,230.82,231.03,229.27,229.28,77957.0,226.9459,227.1524,225.422,225.4318,77957.0
2023-02-14 10:40:00,229.24,229.41,228.67,229.17,42953.0,225.3925,225.5596,224.832,225.3236,42953.0
2023-02-14 10:50:00,229.19,229.3,228.69,229.14,37172.0,225.3433,225.4515,224.8517,225.2941,37172.0
2023-02-14 11:00:00,229.12,229.85,229.03,229.62,32093.0,225.2745,225.9922,225.186,225.7661,32093.0
2023-02-14 11:10:00,229.72,229.95,229.45,229.63,51778.0,225.8644,226.0906,225.5989,225.7759,51778.0
2023-02-14 11:20:00,229.6,229.86,228.65,228.67,52274.0,225.7464,226.0021,224.8124,224.832,52274.0
2023-02-14 11:30:00,228.7,228.7,227.96,228.11,37594.0,224.8615,224.8615,224.134,224.2814,37594.0
2023-02-14 11:40:00,228.09,228.62,227.94,228.54,28701.0,224.2618,224.7829,224.1143,224.7042,28701.0
2023-02-14 11:50:00,228.5,228.54,227.89,228.41,28324.0,224.6649,224.7042,224.0651,224.5764,28324.0
2023-02-14 12:00:00,228.37,228.68,228.27,228.66,25219.0,224.5371,224.8419,224.4387,224.8222,25219.0
2023-02-14 12:10:00,228.68,229.09,228.66,229.07,38289.0,224.8419,225.245,224.8222,225.2253,38289.0
2023-02-14 12:20:00,229.09,229.26,228.78,228.97,19473.0,225.245,225.4121,224.9402,225.127,19473.0
2023-02-14 12:30:00,228.98,229.35,228.94,229.25,17409.0,225.1368,225.5006,225.0975,225.4023,17409.0
2023-02-14 12:40:00,229.23,229.42,229.14,229.33,21958.0,225.3826,225.5694,225.2941,225.481,21958.0
2023-02-14 12:50:00,229.33,229.5,228.95,229.4,35530.0,225.481,225.6481,225.1073,225.5498,35530.0
2023-02-14 13:00:00,229.36,230.26,229.28,230.16,36120.0,225.5105,226.3953,225.4318,226.297,36120.0
2023-02-14 13:10:00,230.14,230.58,229.94,230.37,45819.0,226.2774,226.71,226.0807,226.5035,45819.0
2023-02-14 13:20:00,230.37,230.48,230.1,230.28,27603.0,226.5035,226.6117,226.238,226.415,27603.0
2023-02-14 13:30:00,230.3,230.44,230.12,230.23,24088.0,226.4347,226.5723,226.2577,226.3659,24088.0
2023-02-14 13:40:00,230.22,230.29,229.86,230.08,23252.0,226.356,226.4248,226.0021,226.2184,23252.0
2023-02-14 13:50:00,230.1,230.18,229.78,229.87,28847.0,226.238,226.3167,225.9234,226.0119,28847.0
2023-02-14 14:00:00,229.87,230.12,229.29,229.63,43075.0,226.0119,226.2577,225.4416,225.7759,43075.0
2023-02-14 14:10:00,229.63,230.1,229.63,230.03,29307.0,225.7759,226.238,225.7759,226.1692,29307.0
2023-02-14 14:20:00,230.02,230.09,229.81,229.87,27232.0,226.1594,226.2282,225.9529,226.0119,27232.0
2023-02-14 14:30:00,229.9,230.45,229.9,230.29,45725.0,226.0414,226.5822,226.0414,226.4248,45725.0
2023-02-14 14:40:00,230.3,230.4,230.16,230.26,38851.0,226.4347,226.533,226.297,226.3953,38851.0
2023-02-14 14:50:00,230.25,230.33,229.98,230.03,34151.0,226.3855,226.4642,226.12,226.1692,34151.0
2023-02-14 15:00:00,230.07,230.18,229.9,230.05,32624.0,226.2085,226.3167,226.0414,226.1889,32624.0
2023-02-14 15:10:00,230.04,230.13,229.83,230.04,36558.0,226.179,226.2675,225.9726,226.179,36558.0
2023-02-14 15:20:00,230.08,230.2,229.96,230.06,36913.0,226.2184,226.3364,226.1004,226.1987,36913.0
2023-02-14 15:30:00,230.03,230.2,229.94,230.04,65632.0,226.1692,226.3364,226.0807,226.179,65632.0
2023-02-14 15:40:00,230.02,230.16,229.95,230.16,73115.0,226.1594,226.297,226.0906,226.297,73115.0
2023-02-14 15:50:00,230.14,230.18,229.32,229.52,228279.0,226.2774,226.3167,225.4711,225.6678,228279.0
2023-02-15 09:30:00,227.59,228.96,226.8,228.31,159670.0,223.7702,225.1172,222.9934,224.4781,159670.0
2023-02-15 09:40:00,228.31,228.94,228.25,228.91,49493.0,224.4781,225.0975,224.4191,225.068,49493.0
2023-02-15 09:50:00,228.92,228.93,228.21,228.45,39737.0,225.0778,225.0877,224.3798,224.6157,39737.0
2023-02-15 10:00:00,228.36,228.86,228.26,228.26,77496.0,224.5272,225.0188,224.4289,224.4289,77496.0
2023-02-15 10:10:00,228.3,228.41,227.75,228.34,49039.0,224.4682,224.5764,223.9275,224.5076,49039.0
2023-02-15 10:20:00,228.31,228.41,227.87,228.07,45287.0,224.4781,224.5764,224.0455,224.2421,45287.0
2023-02-15 10:30:00,228.02,228.35,227.94,228.24,47827.0,224.1929,224.5174,224.1143,224.4093,47827.0
2023-02-15 10:40:00,228.25,228.38,227.69,227.72,51632.0,224.4191,224.5469,223.8685,223.898,51632.0
2023-02-15 10:50:00,227.7,228.08,227.59,227.73,38719.0,223.8783,224.2519,223.7702,223.9078,38719.0
2023-02-15 11:00:00,227.69,228.09,227.57,227.74,41422.0,223.8685,224.2618,223.7505,223.9176,41422.0
2023-02-15 11:10:00,227.74,227.83,227.54,227.64,56001.0,223.9176,224.0061,223.721,223.8193,56001.0
2023-02-15 11:20:00,227.64,227.87,227.4,227.79,46109.0,223.8193,224.0455,223.5834,223.9668,46109.0
2023-02-15 11:30:00,227.88,228.0,227.48,227.94,58791.0,224.0553,224.1733,223.662,224.1143,58791.0
2023-02-15 11:40:00,227.91,228.31,227.85,228.28,63891.0,224.0848,224.4781,224.0258,224.4486,63891.0
2023-02-15 11:50:00,228.3,228.38,228.05,228.06,43078.0,224.4682,224.5469,224.2224,224.2323,43078.0
2023-02-15 12:00:00,228.07,228.07,227.46,227.74,33621.0,224.2421,224.2421,223.6423,223.9176,33621.0
2023-02-15 12:10:00,227.74,227.79,227.39,227.51,40625.0,223.9176,223.9668,223.5735,223.6915,40625.0
2023-02-15 12:20:00,227.5,227.68,227.33,227.43,23166.0,223.6817,223.8587,223.5145,223.6128,23166.0
2023-02-15 12:30:00,227.42,227.58,227.18,227.32,56803.0,223.603,223.7603,223.367,223.5047,56803.0
2023-02-15 12:40:00,227.32,227.44,227.23,227.35,27717.0,223.5047,223.6227,223.4162,223.5342,27717.0
2023-02-15 12:50:00,227.38,227.65,227.3,227.59,29661.0,223.5637,223.8292,223.485,223.7702,29661.0
2023-02-15 13:00:00,227.61,228.09,227.55,228.01,44340.0,223.7898,224.2618,223.7308,224.1831,44340.0
2023-02-15 13:10:00,228.01,228.31,227.96,228.31,62051.0,224.1831,224.4781,224.134,224.4781,62051.0
2023-02-15 13:20:00,228.32,228.37,228.02,228.23,24319.0,224.4879,224.5371,224.1929,224.3994,24319.0
2023-02-15 13:30:00,228.24,228.27,228.05,228.14,21703.0,224.4093,224.4387,224.2224,224.3109,21703.0
2023-02-15 13:40:00,228.19,228.53,228.15,228.18,66286.0,224.3601,224.6944,224.3208,224.3503,66286.0
2023-02-15 13:50:00,228.19,228.52,228.08,228.41,31374.0,224.3601,224.6846,224.2519,224.5764,31374.0
2023-02-15 14:00:00,228.4,228.44,228.24,228.4,25818.0,224.5666,224.6059,224.4093,224.5666,25818.0
2023-02-15 14:10:00,228.38,228.5,228.3,228.4,32269.0,224.5469,224.6649,224.4682,224.5666,32269.0
2023-02-15 14:20:00,228.42,228.59,228.34,228.54,41895.0,224.5862,224.7534,224.5076,224.7042,41895.0
2023-02-15 14:30:00,228.53,228.64,228.07,228.31,46880.0,224.6944,224.8025,224.2421,224.4781,46880.0
2023-02-15 14:40:00,228.32,228.49,228.21,228.26,15256.0,224.4879,224.6551,224.3798,224.4289,15256.0
2023-02-15 14:50:00,228.29,228.34,228.02,228.07,27250.0,224.4584,224.5076,224.1929,224.2421,27250.0
2023-02-15 15:00:00,228.08,228.32,228.02,228.31,47025.0,224.2519,224.4879,224.1929,224.4781,47025.0
2023-02-15 15:10:00,228.3,228.32,228.01,228.09,41687.0,224.4682,224.4879,224.1831,224.2618,41687.0
2023-02-15 15:20:00,228.08,228.31,227.96,228.23,50347.0,224.2519,224.4781,224.134,224.3994,50347.0
2023-02-15 15:30:00,228.24,228.57,228.2,228.53,36903.0,224.4093,224.7337,224.3699,224.6944,36903.0
2023-02-15 15:40:00,228.52,228.73,228.33,228.73,57082.0,224.6846,224.891,224.4977,224.891,57082.0
2023-02-15 15:50:00,228.71,229.07,228.4,228.98,161532.0,224.8714,225.2253,224.5666,225.1368,161532.0
2023-02-16 09:30:00,226.07,227.12,226.07,226.66,140241.0,222.2757,223.308,222.2757,222.8558,140241.0
2023-02-16 09:40:00,226.65,226.81,226.21,226.41,55492.0,222.8459,223.0033,222.4133,222.61,55492.0
2023-02-16 09:50:00,226.44,226.59,225.98,226.07,61925.0,222.6395,222.7869,222.1872,222.2757,61925.0
2023-02-16 10:00:00,226.07,226.63,226.0,226.63,50567.0,222.2757,222.8263,222.2068,222.8263,50567.0
2023-02-16 10:10:00,226.66,227.3,226.64,227.29,42362.0,222.8558,223.485,222.8361,223.4752,42362.0
2023-02-16 10:20:00,227.33,227.41,226.94,227.29,55352.0,223.5145,223.5932,223.1311,223.4752,55352.0
2023-02-16 10:30:00,227.29,227.63,227.1,227.57,36399.0,223.4752,223.8095,223.2884,223.7505,36399.0
2023-02-16 10:40:00,227.58,227.8,227.22,227.8,39397.0,223.7603,223.9766,223.4064,223.9766,39397.0
2023-02-16 10:50:00,227.81,228.04,227.55,227.73,70844.0,223.9865,224.2126,223.7308,223.9078,70844.0
2023-02-16 11:00:00,227.75,227.85,227.4,227.72,31911.0,223.9275,224.0258,223.5834,223.898,31911.0
2023-02-16 11:10:00,227.72,227.93,227.55,227.91,31617.0,223.898,224.1045,223.7308,224.0848,31617.0
2023-02-16 11:20:00,227.91,228.03,227.66,227.94,26796.0,224.0848,224.2028,223.839,224.1143,26796.0
2023-02-16 11:30:00,228.04,228.2,227.67,227.86,43055.0,224.2126,224.3699,223.8488,224.0356,43055.0
2023-02-16 11:40:00,227.83,228.08,227.7,228.02,35042.0,224.0061,224.2519,223.8783,224.1929,35042.0
2023-02-16 11:50:00,228.01,228.09,227.81,227.88,25809.0,224.1831,224.2618,223.9865,224.0553,25809.0
2023-02-16 12:00:00,227.9,228.08,227.82,227.93,24578.0,224.075,224.2519,223.9963,224.1045,24578.0
2023-02-16 12:10:00,227.92,228.13,227.47,227.47,24314.0,224.0946,224.3011,223.6522,223.6522,24314.0
2023-02-16 12:20:00,227.57,228.13,227.55,227.99,22707.0,223.7505,224.3011,223.7308,224.1634,22707.0
2023-02-16 12:30:00,227.96,228.25,227.95,228.13,22502.0,224.134,224.4191,224.1241,224.3011,22502.0
2023-02-16 12:40:00,228.09,228.27,227.99,228.1,74323.0,224.2618,224.4387,224.1634,224.2716,74323.0
2023-02-16 12:50:00,228.1,228.36,227.86,227.95,140256.0,224.2716,224.5272,224.0356,224.1241,140256.0
2023-02-16 13:00:00,227.96,228.1,227.66,228.03,34968.0,224.134,224.2716,223.839,224.2028,34968.0
2023-02-16 13:10:00,228.07,228.08,227.83,227.98,23210.0,224.2421,224.2519,224.0061,224.1536,23210.0
2023-02-16 13:20:00,228.0,228.03,227.69,227.73,23419.0,224.1733,224.2028,223.8685,223.9078,23419.0
2023-02-16 13:30:00,227.76,227.98,227.57,227.9,27997.0,223.9373,224.1536,223.7505,224.075,27997.0
2023-02-16 13:40:00,227.93,227.97,227.69,227.85,32723.0,224.1045,224.1438,223.8685,224.0258,32723.0
2023-02-16 13:50:00,227.82,227.85,227.7,227.76,15590.0,223.9963,224.0258,223.8783,223.9373,15590.0
2023-02-16 14:00:00,227.78,228.02,227.78,227.91,22562.0,223.957,224.1929,223.957,224.0848,22562.0
2023-02-16 14:10:00,227.9,228.09,227.89,227.98,39718.0,224.075,224.2618,224.0651,224.1536,39718.0
2023-02-16 14:20:00,227.97,228.03,227.66,227.94,22614.0,224.1438,224.2028,223.839,224.1143,22614.0
2023-02-16 14:30:00,227.94,228.0,227.83,227.92,27883.0,224.1143,224.1733,224.0061,224.0946,27883.0
2023-02-16 14:40:00,227.91,227.91,227.7,227.76,27594.0,224.0848,224.0848,223.8783,223.9373,27594.0
2023-02-16 14:50:00,227.76,227.76,227.51,227.51,20858.0,223.9373,223.9373,223.6915,223.6915,20858.0
2023-02-16 15:00:00,227.5,227.55,226.9,227.13,69512.0,223.6817,223.7308,223.0917,223.3179,69512.0
2023-02-16 15:10:00,227.13,227.23,226.64,226.77,76194.0,223.3179,223.4162,222.8361,222.9639,76194.0
2023-02-16 15:20:00,226.75,226.8,226.32,226.33,58783.0,222.9443,222.9934,222.5215,222.5313,58783.0
2023-02-16 15:30:00,226.32,226.37,225.98,226.04,54670.0,222.5215,222.5706,222.1872,222.2462,54670.0
2023-02-16 15:40:00,226.05,226.21,225.67,226.2,98615.0,222.256,222.4133,221.8824,222.4035,98615.0
2023-02-16 15:50:00,226.19,226.36,225.75,225.81,268592.0,222.3937,222.5608,221.961,222.02,268592.0
2023-02-17 09:30:00,224.18,224.78,223.41,223.69,260008.0,220.4174,221.0073,219.6603,219.9356,260008.0
2023-02-17 09:40:00,223.67,223.75,222.55,222.76,72495.0,219.916,219.9946,218.8148,219.0212,72495.0
2023-02-17 09:50:00,222.78,222.94,222.13,222.53,56997.0,219.0409,219.1982,218.4018,218.7951,56997.0
2023-02-17 10:00:00,222.57,223.47,222.49,223.13,81529.0,218.8344,219.7193,218.7558,219.385,81529.0
2023-02-17 10:10:00,223.11,224.1,223.04,224.0,53211.0,219.3654,220.3387,219.2965,220.2404,53211.0
2023-02-17 10:20:00,223.99,224.1,223.53,223.71,48075.0,220.2306,220.3387,219.7783,219.9553,48075.0
2023-02-17 10:30:00,223.7,224.12,223.53,223.68,83973.0,219.9455,220.3584,219.7783,219.9258,83973.0
2023-02-17 10:40:00,223.66,223.68,222.87,222.93,86624.0,219.9061,219.9258,219.1294,219.1884,86624.0
2023-02-17 10:50:00,222.91,222.98,222.6,222.64,75518.0,219.1687,219.2375,218.8639,218.9032,75518.0
2023-02-17 11:00:00,222.62,222.67,222.19,222.25,55895.0,218.8836,218.9327,218.4608,218.5198,55895.0
2023-02-17 11:10:00,222.27,222.43,222.01,222.21,55471.0,218.5395,218.6968,218.2838,218.4805,55471.0
2023-02-17 11:20:00,222.18,222.22,221.77,221.98,68026.0,218.451,218.4903,218.0478,218.2543,68026.0
2023-02-17 11:30:00,221.98,222.42,221.74,222.34,64057.0,218.2543,218.6869,218.0183,218.6083,64057.0
2023-02-17 11:40:00,222.33,222.55,222.24,222.47,39421.0,218.5984,218.8148,218.51,218.7361,39421.0
2023-02-17 11:50:00,222.44,222.74,222.39,222.69,41699.0,218.7066,219.0016,218.6574,218.9524,41699.0
2023-02-17 12:00:00,222.71,223.05,222.71,222.96,32864.0,218.9721,219.3064,218.9721,219.2179,32864.0
2023-02-17 12:10:00,222.99,223.06,222.68,222.72,27464.0,219.2474,219.3162,218.9426,218.9819,27464.0
2023-02-17 12:20:00,222.71,222.85,222.55,222.66,25355.0,218.9721,219.1097,218.8148,218.9229,25355.0
2023-02-17 12:30:00,222.66,222.8,222.53,222.55,33365.0,218.9229,219.0606,218.7951,218.8148,33365.0
2023-02-17 12:40:00,222.58,222.63,222.17,222.2,29101.0,218.8442,218.8934,218.4411,218.4706,29101.0
2023-02-17 12:50:00,222.21,222.32,221.86,222.1,25770.0,218.4805,218.5886,218.1363,218.3723,25770.0
2023-02-17 13:00:00,222.08,222.32,221.85,222.32,27795.0,218.3526,218.5886,218.1265,218.5886,27795.0
2023-02-17 13:10:00,222.32,222.49,222.28,222.3,29242.0,218.5886,218.7558,218.5493,218.5689,29242.0
2023-02-17 13:20:00,222.3,222.32,221.88,222.03,29375.0,218.5689,218.5886,218.156,218.3035,29375.0
2023-02-17 13:30:00,222.03,222.42,221.97,222.38,57227.0,218.3035,218.6869,218.2445,218.6476,57227.0
2023-02-17 13:40:00,222.39,222.64,222.32,222.53,31320.0,218.6574,218.9032,218.5886,218.7951,31320.0
2023-02-17 13:50:00,222.53,222.56,222.33,222.48,21196.0,218.7951,218.8246,218.5984,218.7459,21196.0
2023-02-17 14:00:00,222.49,222.71,222.47,222.66,27368.0,218.7558,218.9721,218.7361,218.9229,27368.0
2023-02-17 14:10:00,222.65,222.7,222.29,222.37,19389.0,218.9131,218.9622,218.5591,218.6378,19389.0
2023-02-17 14:20:00,222.37,222.81,222.36,222.66,55289.0,218.6378,219.0704,218.6279,218.9229,55289.0
2023-02-17 14:30:00,222.66,222.92,222.66,222.86,22625.0,218.9229,219.1785,218.9229,219.1195,22625.0
2023-02-17 14:40:00,222.81,222.88,222.59,222.85,30598.0,219.0704,219.1392,218.8541,219.1097,30598.0
2023-02-17 14:50:00,222.86,222.97,222.73,222.81,29468.0,219.1195,219.2277,218.9917,219.0704,29468.0
2023-02-17 15:00:00,222.82,222.95,222.7,222.87,48529.0,219.0802,219.208,218.9622,219.1294,48529.0
2023-02-17 15:10:00,222.89,223.02,222.69,222.92,50901.0,219.149,219.2769,218.9524,219.1785,50901.0
2023-02-17 15:20:00,222.96,223.05,222.73,222.8,60924.0,219.2179,219.3064,218.9917,219.0606,60924.0
2023-02-17 15:30:00,222.81,223.28,222.73,223.0,78859.0,219.0704,219.5325,218.9917,219.2572,78859.0
2023-02-17 15:40:00,222.99,223.23,222.98,223.11,114660.0,219.2474,219.4833,219.2375,219.3654,114660.0
2023-02-17 15:50:00,223.15,223.69,223.15,223.61,336389.0,219.4047,219.9356,219.4047,219.857,336389.0
2023-02-21 09:30:00,220.16,221.7,220.02,221.7,252780.0,216.4649,217.979,216.3272,217.979,252780.0
2023-02-21 09:40:00,221.7,222.22,221.68,221.83,90424.0,217.979,218.4903,217.9594,218.1068,90424.0
2023-02-21 09:50:00,221.84,222.32,221.76,222.14,72775.0,218.1167,218.5886,218.038,218.4116,72775.0
2023-02-21 10:00:00,222.14,222.44,221.81,222.05,62444.0,218.4116,218.7066,218.0872,218.3231,62444.0
2023-02-21 10:10:00,222.09,222.15,221.59,221.66,45220.0,218.3625,218.4215,217.8709,217.9397,45220.0
2023-02-21 10:20:00,221.69,222.17,221.62,221.81,60198.0,217.9692,218.4411,217.9004,218.0872,60198.0
2023-02-21 10:30:00,221.76,221.89,221.3,221.7,38649.0,218.038,218.1658,217.5857,217.979,38649.0
2023-02-21 10:40:00,221.7,221.97,221.24,221.3,43301.0,217.979,218.2445,217.5267,217.5857,43301.0
2023-02-21 10:50:00,221.3,221.41,221.12,221.39,34566.0,217.5857,217.6939,217.4088,217.6742,34566.0
2023-02-21 11:00:00,221.38,221.65,221.16,221.17,33693.0,217.6644,217.9299,217.4481,217.4579,33693.0
2023-02-21 11:10:00,221.28,221.44,221.19,221.35,36506.0,217.5661,217.7234,217.4776,217.6349,36506.0
2023-02-21 11:20:00,221.32,221.58,221.01,221.11,39270.0,217.6054,217.861,217.3006,217.3989,39270.0
2023-02-21 11:30:00,221.1,221.24,220.89,220.89,38800.0,217.3891,217.5267,217.1826,217.1826,38800.0
2023-02-21 11:40:00,220.88,221.0,220.74,220.86,68062.0,217.1728,217.2908,217.0351,217.1531,68062.0
2023-02-21 11:50:00,220.85,220.85,220.62,220.79,47395.0,217.1433,217.1433,216.9171,217.0843,47395.0
2023-02-21 12:00:00,220.78,220.84,220.58,220.72,31268.0,217.0745,217.1335,216.8778,217.0155,31268.0
2023-02-21 12:10:00,220.71,220.89,220.45,220.87,37743.0,217.0056,217.1826,216.75,217.1629,37743.0
2023-02-21 12:20:00,220.93,221.03,220.71,220.77,32435.0,217.2219,217.3203,217.0056,217.0646,32435.0
2023-02-21 12:30:00,220.78,220.91,220.75,220.88,35786.0,217.0745,217.2023,217.045,217.1728,35786.0
2023-02-21 12:40:00,220.89,221.03,220.75,220.91,23828.0,217.1826,217.3203,217.045,217.2023,23828.0
2023-02-21 12:50:00,220.91,220.99,220.76,220.96,40318.0,217.2023,217.2809,217.0548,217.2514,40318.0
2023-02-21 13:00:00,220.97,221.02,220.77,220.81,20688.0,217.2613,217.3104,217.0646,217.104,20688.0
2023-02-21 13:10:00,220.8,220.86,220.49,220.59,25050.0,217.0941,217.1531,216.7893,216.8876,25050.0
2023-02-21 13:20:00,220.58,220.69,220.27,220.39,20204.0,216.8778,216.986,216.573,216.691,20204.0
2023-02-21 13:30:00,220.4,220.4,220.12,220.14,19716.0,216.7008,216.7008,216.4255,216.4452,19716.0
2023-02-21 13:40:00,220.13,220.35,220.07,220.2,20617.0,216.4354,216.6517,216.3764,216.5042,20617.0
2023-02-21 13:50:00,220.22,220.34,220.04,220.28,30364.0,216.5239,216.6418,216.3469,216.5829,30364.0
2023-02-21 14:00:00,220.29,220.48,220.16,220.41,36528.0,216.5927,216.7795,216.4649,216.7107,36528.0
2023-02-21 14:10:00,220.39,220.39,219.99,220.11,85156.0,216.691,216.691,216.2977,216.4157,85156.0
2023-02-21 14:20:00,220.1,220.54,219.99,220.52,58328.0,216.4059,216.8385,216.2977,216.8188,58328.0
2023-02-21 14:30:00,220.52,220.65,220.36,220.46,52576.0,216.8188,216.9466,216.6615,216.7598,52576.0
2023-02-21 14:40:00,220.45,220.56,220.22,220.35,44492.0,216.75,216.8582,216.5239,216.6517,44492.0
2023-02-21 14:50:00,220.35,220.35,220.11,220.24,39441.0,216.6517,216.6517,216.4157,216.5435,39441.0
2023-02-21 15:00:00,220.34,220.56,220.16,220.16,50578.0,216.6418,216.8582,216.4649,216.4649,50578.0
2023-02-21 15:10:00,220.21,220.37,220.08,220.27,43051.0,216.514,216.6713,216.3862,216.573,43051.0
2023-02-21 15:20:00,220.27,220.42,220.17,220.28,57378.0,216.573,216.7205,216.4747,216.5829,57378.0
2023-02-21 15:30:00,220.28,220.6,220.27,220.49,80889.0,216.5829,216.8975,216.573,216.7893,80889.0
2023-02-21 15:40:00,220.47,220.72,220.3,220.59,83942.0,216.7697,217.0155,216.6025,216.8876,83942.0
2023-02-21 15:50:00,220.62,220.64,220.11,220.62,415039.0,216.9171,216.9368,216.4157,216.9171,415039.0
2023-02-22 09:30:00,220.41,221.59,220.07,221.5,148900.0,216.7107,217.8709,216.3764,217.7824,148900.0
2023-02-22 09:40:00,221.51,221.75,220.98,221.05,58237.0,217.7922,218.0282,217.2711,217.3399,58237.0
2023-02-22 09:50:00,221.06,221.06,220.32,220.49,45242.0,217.3498,217.3498,216.6222,216.7893,45242.0
2023-02-22 10:00:00,220.52,220.58,220.17,220.18,44493.0,216.8188,216.8778,216.4747,216.4845,44493.0
2023-02-22 10:10:00,220.19,220.21,219.71,220.04,82312.0,216.4944,216.514,216.0224,216.3469,82312.0
2023-02-22 10:20:00,220.04,220.55,219.86,219.86,58067.0,216.3469,216.8483,216.1699,216.1699,58067.0
2023-02-22 10:30:00,219.86,219.95,219.45,219.74,78073.0,216.1699,216.2584,215.7668,216.0519,78073.0
2023-02-22 10:40:00,219.74,220.26,219.72,220.1,38607.0,216.0519,216.5632,216.0323,216.4059,38607.0
2023-02-22 10:50:00,220.13,220.44,220.09,220.23,52548.0,216.4354,216.7402,216.396,216.5337,52548.0
2023-02-22 11:00:00,220.24,220.48,220.16,220.23,39864.0,216.5435,216.7795,216.4649,216.5337,39864.0
2023-02-22 11:10:00,220.27,220.27,219.85,219.97,38730.0,216.573,216.573,216.1601,216.2781,38730.0
2023-02-22 11:20:00,220.0,220.2,219.97,220.13,49579.0,216.3076,216.5042,216.2781,216.4354,49579.0
2023-02-22 11:30:00,220.14,220.48,220.1,220.19,48889.0,216.4452,216.7795,216.4059,216.4944,48889.0
2023-02-22 11:40:00,220.22,220.65,220.21,220.45,38875.0,216.5239,216.9466,216.514,216.75,38875.0
2023-02-22 11:50:00,220.43,220.64,220.35,220.55,51696.0,216.7303,216.9368,216.6517,216.8483,51696.0
2023-02-22 12:00:00,220.55,220.88,220.47,220.76,23134.0,216.8483,217.1728,216.7697,217.0548,23134.0
2023-02-22 12:10:00,220.75,221.13,220.62,221.07,45326.0,217.045,217.4186,216.9171,217.3596,45326.0
2023-02-22 12:20:00,221.09,221.13,220.95,220.96,20978.0,217.3793,217.4186,217.2416,217.2514,20978.0
2023-02-22 12:30:00,220.96,221.21,220.93,221.14,25909.0,217.2514,217.4972,217.2219,217.4284,25909.0
2023-02-22 12:40:00,221.15,221.3,221.15,221.17,28969.0,217.4382,217.5857,217.4382,217.4579,28969.0
2023-02-22 12:50:00,221.18,221.28,220.9,220.92,38915.0,217.4677,217.5661,217.1924,217.2121,38915.0
2023-02-22 13:00:00,220.91,220.95,220.76,220.85,25635.0,217.2023,217.2416,217.0548,217.1433,25635.0
2023-02-22 13:10:00,220.84,221.04,220.72,221.01,25069.0,217.1335,217.3301,217.0155,217.3006,25069.0
2023-02-22 13:20:00,221.0,221.1,220.97,221.04,22510.0,217.2908,217.3891,217.2613,217.3301,22510.0
2023-02-22 13:30:00,221.04,221.05,220.67,220.9,25804.0,217.3301,217.3399,216.9663,217.1924,25804.0
2023-02-22 13:40:00,220.92,221.06,220.79,220.91,19684.0,217.2121,217.3498,217.0843,217.2023,19684.0
2023-02-22 13:50:00,220.91,220.91,220.59,220.78,24649.0,217.2023,217.2023,216.8876,217.0745,24649.0
2023-02-22 14:00:00,220.79,221.21,220.3,220.83,53157.0,217.0843,217.4972,216.6025,217.1236,53157.0
2023-02-22 14:10:00,220.86,220.95,220.0,220.44,73656.0,217.1531,217.2416,216.3076,216.7402,73656.0
2023-02-22 14:20:00,220.44,220.79,220.37,220.41,39760.0,216.7402,217.0843,216.6713,216.7107,39760.0
2023-02-22 14:30:00,220.38,220.45,220.02,220.25,35286.0,216.6812,216.75,216.3272,216.5534,35286.0
2023-02-22 14:40:00,220.25,220.52,219.97,220.46,61114.0,216.5534,216.8188,216.2781,216.7598,61114.0
2023-02-22 14:50:00,220.46,220.46,219.89,219.91,59927.0,216.7598,216.7598,216.1994,216.2191,59927.0
2023-02-22 15:00:00,219.89,220.09,219.82,219.99,73173.0,216.1994,216.396,216.1306,216.2977,73173.0
2023-02-22 15:10:00,219.97,220.14,219.84,219.94,66846.0,216.2781,216.4452,216.1502,216.2486,66846.0
2023-02-22 15:20:00,219.94,220.17,219.79,219.79,87307.0,216.2486,216.4747,216.1011,216.1011,87307.0
2023-02-22 15:30:00,219.78,219.96,219.45,219.47,81034.0,216.0912,216.2682,215.7668,215.7864,81034.0
2023-02-22 15:40:00,219.53,219.85,219.5,219.71,86124.0,215.8454,216.1601,215.8159,216.0224,86124.0
2023-02-22 15:50:00,219.7,220.36,219.53,220.2,474029.0,216.0126,216.6615,215.8454,216.5042,474029.0
2023-02-23 09:30:00,221.56,221.56,220.24,220.28,190530.0,217.8414,217.8414,216.5435,216.5829,190530.0
2023-02-23 09:40:00,220.31,220.68,220.05,220.35,94745.0,216.6123,216.9761,216.3567,216.6517,94745.0
2023-02-23 09:50:00,220.31,220.87,220.18,220.86,81307.0,216.6123,217.1629,216.4845,217.1531,81307.0
2023-02-23 10:00:00,220.89,221.08,220.35,220.45,43111.0,217.1826,217.3694,216.6517,216.75,43111.0
2023-02-23 10:10:00,220.47,220.88,220.23,220.88,47887.0,216.7697,217.1728,216.5337,217.1728,47887.0
2023-02-23 10:20:00,220.93,221.36,220.91,221.24,36625.0,217.2219,217.6447,217.2023,217.5267,36625.0
2023-02-23 10:30:00,221.27,221.58,220.94,221.28,39039.0,217.5562,217.861,217.2318,217.5661,39039.0
2023-02-23 10:40:00,221.28,221.31,220.4,220.4,40851.0,217.5661,217.5956,216.7008,216.7008,40851.0
2023-02-23 10:50:00,220.4,220.67,220.28,220.38,38413.0,216.7008,216.9663,216.5829,216.6812,38413.0
2023-02-23 11:00:00,220.37,220.73,219.99,220.18,57285.0,216.6713,217.0253,216.2977,216.4845,57285.0
2023-02-23 11:10:00,220.22,220.34,219.9,219.92,68234.0,216.5239,216.6418,216.2092,216.2289,68234.0
2023-02-23 11:20:00,219.94,220.05,219.76,219.88,64326.0,216.2486,216.3567,216.0716,216.1896,64326.0
2023-02-23 11:30:00,219.88,220.2,219.79,219.82,53870.0,216.1896,216.5042,216.1011,216.1306,53870.0
2023-02-23 11:40:00,219.82,219.85,219.45,219.45,42292.0,216.1306,216.1601,215.7668,215.7668,42292.0
2023-02-23 11:50:00,219.44,219.47,219.0,219.09,49331.0,215.7569,215.7864,215.3243,215.4128,49331.0
2023-02-23 12:00:00,219.1,219.25,219.01,219.19,32035.0,215.4227,215.5701,215.3342,215.5111,32035.0
2023-02-23 12:10:00,219.18,219.59,219.1,219.31,35706.0,215.5013,215.9044,215.4227,215.6291,35706.0
2023-02-23 12:20:00,219.27,219.33,218.93,219.24,31874.0,215.5898,215.6488,215.2555,215.5603,31874.0
2023-02-23 12:30:00,219.23,219.7,219.16,219.39,47647.0,215.5505,216.0126,215.4816,215.7078,47647.0
2023-02-23 12:40:00,219.35,219.46,219.18,219.29,30019.0,215.6685,215.7766,215.5013,215.6095,30019.0
2023-02-23 12:50:00,219.33,219.52,219.25,219.43,38455.0,215.6488,215.8356,215.5701,215.7471,38455.0
2023-02-23 13:00:00,219.43,219.71,219.37,219.58,42312.0,215.7471,216.0224,215.6881,215.8946,42312.0
2023-02-23 13:10:00,219.61,219.92,219.51,219.92,32198.0,215.9241,216.2289,215.8258,216.2289,32198.0
2023-02-23 13:20:00,219.91,219.96,219.66,219.69,37476.0,216.2191,216.2682,215.9733,216.0028,37476.0
2023-02-23 13:30:00,219.69,219.81,219.47,219.74,31868.0,216.0028,216.1207,215.7864,216.0519,31868.0
2023-02-23 13:40:00,219.76,220.11,219.76,220.07,28367.0,216.0716,216.4157,216.0716,216.3764,28367.0
2023-02-23 13:50:00,220.09,220.15,219.99,220.08,30184.0,216.396,216.455,216.2977,216.3862,30184.0
2023-02-23 14:00:00,220.11,220.19,219.9,220.09,30775.0,216.4157,216.4944,216.2092,216.396,30775.0
2023-02-23 14:10:00,220.09,220.85,220.03,220.76,53632.0,216.396,217.1433,216.337,217.0548,53632.0
2023-02-23 14:20:00,220.76,220.9,220.62,220.75,44870.0,217.0548,217.1924,216.9171,217.045,44870.0
2023-02-23 14:30:00,220.79,221.09,220.74,221.04,40769.0,217.0843,217.3793,217.0351,217.3301,40769.0
2023-02-23 14:40:00,221.1,221.13,220.87,221.13,34746.0,217.3891,217.4186,217.1629,217.4186,34746.0
2023-02-23 14:50:00,221.13,221.25,220.9,221.11,27817.0,217.4186,217.5366,217.1924,217.3989,27817.0
2023-02-23 15:00:00,221.14,221.62,221.14,221.43,38322.0,217.4284,217.9004,217.4284,217.7135,38322.0
2023-02-23 15:10:00,221.47,221.82,221.44,221.63,58885.0,217.7529,218.097,217.7234,217.9102,58885.0
2023-02-23 15:20:00,221.63,222.08,221.5,222.06,62419.0,217.9102,218.3526,217.7824,218.333,62419.0
2023-02-23 15:30:00,222.06,222.09,221.74,221.74,70870.0,218.333,218.3625,218.0183,218.0183,70870.0
2023-02-23 15:40:00,221.74,221.79,221.39,221.51,70037.0,218.0183,218.0675,217.6742,217.7922,70037.0
2023-02-23 15:50:00,221.53,221.65,221.05,221.17,292746.0,217.8119,217.9299,217.3399,217.4579,292746.0
2023-02-24 09:30:00,218.4,219.88,218.28,219.82,188363.0,214.7344,216.1896,214.6164,216.1306,188363.0
2023-02-24 09:40:00,219.88,219.88,218.5,218.53,65374.0,216.1896,216.1896,214.8327,214.8622,65374.0
2023-02-24 09:50:00,218.5,218.65,218.2,218.23,59994.0,214.8327,214.9802,214.5378,214.5673,59994.0
2023-02-24 10:00:00,218.18,218.8,218.01,218.36,52992.0,214.5181,215.1277,214.351,214.6951,52992.0
2023-02-24 10:10:00,218.3,218.49,217.8,218.16,54708.0,214.6361,214.8229,214.1445,214.4984,54708.0
2023-02-24 10:20:00,218.19,218.39,217.99,218.26,40270.0,214.5279,214.7246,214.3313,214.5968,40270.0
2023-02-24 10:30:00,218.25,218.25,217.65,217.74,43743.0,214.5869,214.5869,213.997,214.0855,43743.0
2023-02-24 10:40:00,217.72,218.07,217.46,217.79,84928.0,214.0658,214.4099,213.8102,214.1346,84928.0
2023-02-24 10:50:00,217.77,218.16,217.5,218.07,68356.0,214.115,214.4984,213.8495,214.4099,68356.0
2023-02-24 11:00:00,218.09,218.75,218.08,218.66,35261.0,214.4296,215.0785,214.4198,214.99,35261.0
2023-02-24 11:10:00,218.7,218.98,218.65,218.79,61593.0,215.0294,215.3047,214.9802,215.1179,61593.0
2023-02-24 11:20:00,218.81,219.53,218.72,219.37,78437.0,215.1375,215.8454,215.049,215.6881,78437.0
2023-02-24 11:30:00,219.35,219.5,219.07,219.23,57103.0,215.6685,215.8159,215.3932,215.5505,57103.0
2023-02-24 11:40:00,219.22,220.04,219.19,220.02,77870.0,215.5406,216.3469,215.5111,216.3272,77870.0
2023-02-24 11:50:00,220.03,220.2,219.46,219.59,60654.0,216.337,216.5042,215.7766,215.9044,60654.0
2023-02-24 12:00:00,219.59,219.99,219.58,219.86,44273.0,215.9044,216.2977,215.8946,216.1699,44273.0
2023-02-24 12:10:00,219.92,220.2,219.82,219.89,47200.0,216.2289,216.5042,216.1306,216.1994,47200.0
2023-02-24 12:20:00,219.92,219.96,219.62,219.87,32669.0,216.2289,216.2682,215.9339,216.1797,32669.0
2023-02-24 12:30:00,219.92,220.03,219.63,219.7,34640.0,216.2289,216.337,215.9438,216.0126,34640.0
2023-02-24 12:40:00,219.73,219.77,219.25,219.39,28001.0,216.0421,216.0814,215.5701,215.7078,28001.0
2023-02-24 12:50:00,219.37,219.46,219.2,219.27,20263.0,215.6881,215.7766,215.521,215.5898,20263.0
2023-02-24 13:00:00,219.24,219.5,219.21,219.32,43700.0,215.5603,215.8159,215.5308,215.639,43700.0
2023-02-24 13:10:00,219.34,219.34,218.93,219.04,24004.0,215.6586,215.6586,215.2555,215.3637,24004.0
2023-02-24 13:20:00,219.08,219.37,219.03,219.25,21970.0,215.403,215.6881,215.3538,215.5701,21970.0
2023-02-24 13:30:00,219.23,219.23,218.88,219.05,28969.0,215.5505,215.5505,215.2063,215.3735,28969.0
2023-02-24 13:40:00,219.07,219.24,219.02,219.14,50734.0,215.3932,215.5603,215.344,215.462,50734.0
2023-02-24 13:50:00,219.12,219.41,219.0,219.03,50296.0,215.4423,215.7275,215.3243,215.3538,50296.0
2023-02-24 14:00:00,219.03,219.41,218.98,219.32,54325.0,215.3538,215.7275,215.3047,215.639,54325.0
2023-02-24 14:10:00,219.31,219.73,219.07,219.73,48317.0,215.6291,216.0421,215.3932,216.0421,48317.0
2023-02-24 14:20:00,219.72,219.84,219.54,219.6,61305.0,216.0323,216.1502,215.8553,215.9143,61305.0
2023-02-24 14:30:00,219.62,219.79,219.43,219.74,77828.0,215.9339,216.1011,215.7471,216.0519,77828.0
2023-02-24 14:40:00,219.74,219.89,219.43,219.85,34771.0,216.0519,216.1994,215.7471,216.1601,34771.0
2023-02-24 14:50:00,219.82,220.23,219.79,220.02,39930.0,216.1306,216.5337,216.1011,216.3272,39930.0
2023-02-24 15:00:00,220.04,220.17,219.81,220.15,53838.0,216.3469,216.4747,216.1207,216.455,53838.0
2023-02-24 15:10:00,220.19,220.24,219.87,220.1,36862.0,216.4944,216.5435,216.1797,216.4059,36862.0
2023-02-24 15:20:00,220.12,220.21,219.86,219.9,46595.0,216.4255,216.514,216.1699,216.2092,46595.0
2023-02-24 15:30:00,219.9,219.9,219.41,219.46,69069.0,216.2092,216.2092,215.7275,215.7766,69069.0
2023-02-24 15:40:00,219.39,219.61,219.27,219.37,70970.0,215.7078,215.9241,215.5898,215.6881,70970.0
2023-02-24 15:50:00,219.49,219.71,219.07,219.58,228893.0,215.8061,216.0224,215.3932,215.8946,228893.0
2023-02-27 09:30:00,220.73,220.74,220.01,220.5,190333.0,217.0253,217.0351,216.3174,216.7992,190333.0
2023-02-27 09:40:00,220.49,220.83,220.32,220.55,74255.0,216.7893,217.1236,216.6222,216.8483,74255.0
2023-02-27 09:50:00,220.51,220.68,220.19,220.54,61690.0,216.809,216.9761,216.4944,216.8385,61690.0
2023-02-27 10:00:00,220.61,221.44,220.57,221.39,58855.0,216.9073,217.7234,216.868,217.6742,58855.0
2023-02-27 10:10:00,221.4,221.4,220.87,221.07,57402.0,217.6841,217.6841,217.1629,217.3596,57402.0
2023-02-27 10:20:00,221.09,221.13,220.67,220.68,52145.0,217.3793,217.4186,216.9663,216.9761,52145.0
2023-02-27 10:30:00,220.69,220.99,220.28,220.44,46203.0,216.986,217.2809,216.5829,216.7402,46203.0
2023-02-27 10:40:00,220.44,220.44,219.99,220.16,43412.0,216.7402,216.7402,216.2977,216.4649,43412.0
2023-02-27 10:50:00,220.18,220.4,219.98,220.23,45270.0,216.4845,216.7008,216.2879,216.5337,45270.0
2023-02-27 11:00:00,220.24,220.36,220.13,220.22,35455.0,216.5435,216.6615,216.4354,216.5239,35455.0
2023-02-27 11:10:00,220.25,220.33,219.73,219.9,79375.0,216.5534,216.632,216.0421,216.2092,79375.0
2023-02-27 11:20:00,219.89,220.06,219.81,219.93,48773.0,216.1994,216.3665,216.1207,216.2387,48773.0
2023-02-27 11:30:00,219.98,220.01,219.34,219.63,62235.0,216.2879,216.3174,215.6586,215.9438,62235.0
2023-02-27 11:40:00,219.64,220.05,219.61,220.04,37457.0,215.9536,216.3567,215.9241,216.3469,37457.0
2023-02-27 11:50:00,220.08,220.09,219.83,219.91,33102.0,216.3862,216.396,216.1404,216.2191,33102.0
2023-02-27 12:00:00,219.92,219.99,219.73,219.79,26228.0,216.2289,216.2977,216.0421,216.1011,26228.0
2023-02-27 12:10:00,219.8,220.09,219.71,219.95,35406.0,216.1109,216.396,216.0224,216.2584,35406.0
2023-02-27 12:20:00,219.94,220.16,219.88,220.13,33650.0,216.2486,216.4649,216.1896,216.4354,33650.0
2023-02-27 12:30:00,220.12,220.45,220.12,220.38,34257.0,216.4255,216.75,216.4255,216.6812,34257.0
2023-02-27 12:40:00,220.36,220.43,220.01,220.36,40112.0,216.6615,216.7303,216.3174,216.6615,40112.0
2023-02-27 12:50:00,220.39,220.75,220.38,220.72,34379.0,216.691,217.045,216.6812,217.0155,34379.0
2023-02-27 13:00:00,220.75,220.77,220.55,220.71,36831.0,217.045,217.0646,216.8483,217.0056,36831.0
2023-02-27 13:10:00,220.72,221.03,220.6,220.96,33192.0,217.0155,217.3203,216.8975,217.2514,33192.0
2023-02-27 13:20:00,220.94,221.01,220.64,220.77,27508.0,217.2318,217.3006,216.9368,217.0646,27508.0
2023-02-27 13:30:00,220.75,220.88,220.43,220.58,51702.0,217.045,217.1728,216.7303,216.8778,51702.0
2023-02-27 13:40:00,220.67,220.68,220.23,220.31,35091.0,216.9663,216.9761,216.5337,216.6123,35091.0
2023-02-27 13:50:00,220.33,220.73,220.31,220.67,30301.0,216.632,217.0253,216.6123,216.9663,30301.0
2023-02-27 14:00:00,220.69,220.83,220.58,220.71,37509.0,216.986,217.1236,216.8778,217.0056,37509.0
2023-02-27 14:10:00,220.75,220.95,220.46,220.51,33384.0,217.045,217.2416,216.7598,216.809,33384.0
2023-02-27 14:20:00,220.53,220.56,220.35,220.47,38432.0,216.8287,216.8582,216.6517,216.7697,38432.0
2023-02-27 14:30:00,220.46,220.58,220.42,220.43,51095.0,216.7598,216.8778,216.7205,216.7303,51095.0
2023-02-27 14:40:00,220.43,220.57,220.16,220.28,39273.0,216.7303,216.868,216.4649,216.5829,39273.0
2023-02-27 14:50:00,220.27,220.3,220.08,220.1,30843.0,216.573,216.6025,216.3862,216.4059,30843.0
2023-02-27 15:00:00,220.08,220.24,219.99,220.04,82051.0,216.3862,216.5435,216.2977,216.3469,82051.0
2023-02-27 15:10:00,219.99,220.14,219.94,220.01,77918.0,216.2977,216.4452,216.2486,216.3174,77918.0
2023-02-27 15:20:00,220.04,220.17,219.83,220.14,49711.0,216.3469,216.4747,216.1404,216.4452,49711.0
2023-02-27 15:30:00,220.16,220.16,219.69,219.83,68473.0,216.4649,216.4649,216.0028,216.1404,68473.0
2023-02-27 15:40:00,219.83,220.34,219.72,220.1,117734.0,216.1404,216.6418,216.0323,216.4059,117734.0
2023-02-27 15:50:00,220.07,220.54,220.07,220.36,198738.0,216.3764,216.8385,216.3764,216.6615,198738.0
2023-02-28 09:30:00,220.0,220.63,219.5,220.63,153238.0,216.3076,216.927,215.8159,216.927,153238.0
2023-02-28 09:40:00,220.6,221.12,220.35,220.39,59483.0,216.8975,217.4088,216.6517,216.691,59483.0
2023-02-28 09:50:00,220.44,220.65,220.26,220.4,48688.0,216.7402,216.9466,216.5632,216.7008,48688.0
2023-02-28 10:00:00,220.43,220.75,220.42,220.56,49698.0,216.7303,217.045,216.7205,216.8582,49698.0
2023-02-28 10:10:00,220.56,220.58,220.14,220.51,42977.0,216.8582,216.8778,216.4452,216.809,42977.0
2023-02-28 10:20:00,220.46,221.01,220.37,220.53,45437.0,216.7598,217.3006,216.6713,216.8287,45437.0
2023-02-28 10:30:00,220.58,220.96,220.39,220.85,39711.0,216.8778,217.2514,216.691,217.1433,39711.0
2023-02-28 10:40:00,220.82,220.99,220.52,220.85,39174.0,217.1138,217.2809,216.8188,217.1433,39174.0
2023-02-28 10:50:00,220.83,221.08,220.54,221.02,36803.0,217.1236,217.3694,216.8385,217.3104,36803.0
2023-02-28 11:00:00,221.1,221.44,221.08,221.22,46065.0,217.3891,217.7234,217.3694,217.5071,46065.0
2023-02-28 11:10:00,221.24,221.39,221.12,221.13,53564.0,217.5267,217.6742,217.4088,217.4186,53564.0
2023-02-28 11:20:00,221.12,221.3,221.02,221.02,35564.0,217.4088,217.5857,217.3104,217.3104,35564.0
2023-02-28 11:30:00,220.98,221.05,220.72,220.75,31240.0,217.2711,217.3399,217.0155,217.045,31240.0
2023-02-28 11:40:00,220.71,220.74,220.32,220.39,40185.0,217.0056,217.0351,216.6222,216.691,40185.0
2023-02-28 11:50:00,220.42,220.56,220.3,220.38,39932.0,216.7205,216.8582,216.6025,216.6812,39932.0
2023-02-28 12:00:00,220.39,220.52,220.33,220.49,35769.0,216.691,216.8188,216.632,216.7893,35769.0
2023-02-28 12:10:00,220.48,220.98,220.47,220.92,31805.0,216.7795,217.2711,216.7697,217.2121,31805.0
2023-02-28 12:20:00,220.91,221.22,220.87,221.19,44885.0,217.2023,217.5071,217.1629,217.4776,44885.0
2023-02-28 12:30:00,221.22,221.37,221.11,221.24,24201.0,217.5071,217.6546,217.3989,217.5267,24201.0
2023-02-28 12:40:00,221.21,221.57,221.19,221.49,37430.0,217.4972,217.8512,217.4776,217.7725,37430.0
2023-02-28 12:50:00,221.46,221.78,221.39,221.53,33752.0,217.743,218.0577,217.6742,217.8119,33752.0
2023-02-28 13:00:00,221.52,221.72,221.39,221.44,35217.0,217.802,217.9987,217.6742,217.7234,35217.0
2023-02-28 13:10:00,221.45,221.52,221.13,221.15,35583.0,217.7332,217.802,217.4186,217.4382,35583.0
2023-02-28 13:20:00,221.15,221.43,221.15,221.31,29650.0,217.4382,217.7135,217.4382,217.5956,29650.0
2023-02-28 13:30:00,221.33,221.47,221.17,221.26,32461.0,217.6152,217.7529,217.4579,217.5464,32461.0
2023-02-28 13:40:00,221.27,221.45,221.17,221.35,30507.0,217.5562,217.7332,217.4579,217.6349,30507.0
2023-02-28 13:50:00,221.32,221.51,221.24,221.42,30909.0,217.6054,217.7922,217.5267,217.7037,30909.0
2023-02-28 14:00:00,221.41,221.56,220.98,221.18,50739.0,217.6939,217.8414,217.2711,217.4677,50739.0
2023-02-28 14:10:00,221.18,221.25,220.84,220.87,53775.0,217.4677,217.5366,217.1335,217.1629,53775.0
2023-02-28 14:20:00,220.87,220.87,220.24,220.28,68165.0,217.1629,217.1629,216.5435,216.5829,68165.0
2023-02-28 14:30:00,220.28,220.43,220.13,220.43,66109.0,216.5829,216.7303,216.4354,216.7303,66109.0
2023-02-28 14:40:00,220.4,220.68,220.23,220.6,36641.0,216.7008,216.9761,216.5337,216.8975,36641.0
2023-02-28 14:50:00,220.61,220.71,220.28,220.31,38677.0,216.9073,217.0056,216.5829,216.6123,38677.0
2023-02-28 15:00:00,220.34,220.6,220.24,220.55,81464.0,216.6418,216.8975,216.5435,216.8483,81464.0
2023-02-28 15:10:00,220.59,220.68,220.37,220.39,43659.0,216.8876,216.9761,216.6713,216.691,43659.0
2023-02-28 15:20:00,220.42,220.43,220.06,220.14,54000.0,216.7205,216.7303,216.3665,216.4452,54000.0
2023-02-28 15:30:00,220.13,220.18,219.99,220.09,55849.0,216.4354,216.4845,216.2977,216.396,55849.0
2023-02-28 15:40:00,220.09,220.13,219.96,219.99,128202.0,216.396,216.4354,216.2682,216.2977,128202.0
2023-02-28 15:50:00,219.59,220.4,219.59,219.72,323299.0,215.9044,216.7008,215.9044,216.0323,323299.0
2023-03-01 09:30:00,219.46,220.27,219.22,219.81,208892.0,215.7766,216.573,215.5406,216.1207,208892.0
2023-03-01 09:40:00,219.84,220.0,218.84,219.22,69021.0,216.1502,216.3076,215.167,215.5406,69021.0
2023-03-01 09:50:00,219.23,219.3,218.96,218.97,63452.0,215.5505,215.6193,215.285,215.2948,63452.0
2023-03-01 10:00:00,219.06,219.22,217.82,217.9,79891.0,215.3833,215.5406,214.1641,214.2428,79891.0
2023-03-01 10:10:00,217.91,217.94,217.19,217.74,74888.0,214.2526,214.2821,213.5447,214.0855,74888.0
2023-03-01 10:20:00,217.77,217.99,217.5,217.71,57305.0,214.115,214.3313,213.8495,214.056,57305.0
2023-03-01 10:30:00,217.74,217.81,217.29,217.53,85808.0,214.0855,214.1543,213.643,213.879,85808.0
2023-03-01 10:40:00,217.52,218.07,217.48,217.92,57622.0,213.8692,214.4099,213.8298,214.2625,57622.0
2023-03-01 10:50:00,217.9,218.05,217.75,218.0,47894.0,214.2428,214.3903,214.0953,214.3411,47894.0
2023-03-01 11:00:00,217.94,217.98,216.73,216.81,64941.0,214.2821,214.3215,213.0924,213.1711,64941.0
2023-03-01 11:10:00,216.77,216.77,216.43,216.67,74816.0,213.1318,213.1318,212.7975,213.0334,74816.0
2023-03-01 11:20:00,216.63,217.21,216.44,217.09,72453.0,212.9941,213.5644,212.8073,213.4464,72453.0
2023-03-01 11:30:00,217.07,217.47,217.03,217.39,74952.0,213.4267,213.82,213.3874,213.7414,74952.0
2023-03-01 11:40:00,217.5,218.29,217.5,218.19,54088.0,213.8495,214.6263,213.8495,214.5279,54088.0
2023-03-01 11:50:00,218.2,218.27,218.0,218.08,36026.0,214.5378,214.6066,214.3411,214.4198,36026.0
2023-03-01 12:00:00,218.11,218.43,218.06,218.33,54277.0,214.4493,214.7639,214.4001,214.6656,54277.0
2023-03-01 12:10:00,218.32,218.56,218.05,218.14,32063.0,214.6557,214.8917,214.3903,214.4788,32063.0
2023-03-01 12:20:00,218.1,218.36,218.05,218.19,28535.0,214.4394,214.6951,214.3903,214.5279,28535.0
2023-03-01 12:30:00,218.2,218.27,217.98,218.16,33837.0,214.5378,214.6066,214.3215,214.4984,33837.0
2023-03-01 12:40:00,218.19,218.3,218.12,218.26,41930.0,214.5279,214.6361,214.4591,214.5968,41930.0
2023-03-01 12:50:00,218.29,218.34,218.03,218.13,31372.0,214.6263,214.6754,214.3706,214.4689,31372.0
2023-03-01 13:00:00,218.14,218.15,217.86,217.87,32018.0,214.4788,214.4886,214.2035,214.2133,32018.0
2023-03-01 13:10:00,217.85,218.13,217.76,218.09,28719.0,214.1936,214.4689,214.1051,214.4296,28719.0
2023-03-01 13:20:00,218.08,218.08,217.75,217.88,30171.0,214.4198,214.4198,214.0953,214.2231,30171.0
2023-03-01 13:30:00,217.86,217.86,217.63,217.86,34505.0,214.2035,214.2035,213.9773,214.2035,34505.0
2023-03-01 13:40:00,217.88,218.07,217.72,218.07,37224.0,214.2231,214.4099,214.0658,214.4099,37224.0
2023-03-01 13:50:00,218.05,218.12,217.82,218.06,34817.0,214.3903,214.4591,214.1641,214.4001,34817.0
2023-03-01 14:00:00,218.05,218.07,217.58,217.77,40889.0,214.3903,214.4099,213.9282,214.115,40889.0
2023-03-01 14:10:00,217.8,218.01,217.65,217.75,30985.0,214.1445,214.351,213.997,214.0953,30985.0
2023-03-01 14:20:00,217.78,217.91,217.69,217.82,38525.0,214.1248,214.2526,214.0363,214.1641,38525.0
2023-03-01 14:30:00,217.79,217.87,217.63,217.85,34846.0,214.1346,214.2133,213.9773,214.1936,34846.0
2023-03-01 14:40:00,217.85,217.9,217.68,217.68,28212.0,214.1936,214.2428,214.0265,214.0265,28212.0
2023-03-01 14:50:00,217.69,217.86,217.55,217.75,28351.0,214.0363,214.2035,213.8987,214.0953,28351.0
2023-03-01 15:00:00,217.76,218.32,217.7,218.29,88858.0,214.1051,214.6557,214.0462,214.6263,88858.0
2023-03-01 15:10:00,218.28,218.52,218.13,218.45,78374.0,214.6164,214.8524,214.4689,214.7836,78374.0
2023-03-01 15:20:00,218.52,218.56,218.07,218.22,50997.0,214.8524,214.8917,214.4099,214.5574,50997.0
2023-03-01 15:30:00,218.23,218.58,218.17,218.51,51340.0,214.5673,214.9114,214.5083,214.8426,51340.0
2023-03-01 15:40:00,218.53,218.85,218.49,218.49,175108.0,214.8622,215.1769,214.8229,214.8229,175108.0
2023-03-01 15:50:00,218.48,218.48,218.12,218.41,270974.0,214.8131,214.8131,214.4591,214.7442,270974.0
2023-03-02 09:30:00,217.89,218.85,217.32,217.42,158421.0,214.233,215.1769,213.6725,213.7709,158421.0
2023-03-02 09:40:00,217.39,218.08,217.35,217.9,45391.0,213.7414,214.4198,213.702,214.2428,45391.0
2023-03-02 09:50:00,217.83,218.1,217.4,217.62,167281.0,214.174,214.4394,213.7512,213.9675,167281.0
2023-03-02 10:00:00,217.61,218.24,217.44,218.01,125517.0,213.9577,214.5771,213.7905,214.351,125517.0
2023-03-02 10:10:00,218.09,218.39,217.87,218.25,108323.0,214.4296,214.7246,214.2133,214.5869,108323.0
2023-03-02 10:20:00,218.24,218.47,217.66,218.43,44777.0,214.5771,214.8032,214.0068,214.7639,44777.0
2023-03-02 10:30:00,218.46,218.46,217.88,217.88,62548.0,214.7934,214.7934,214.2231,214.2231,62548.0
2023-03-02 10:40:00,217.86,217.95,217.69,217.88,46540.0,214.2035,214.292,214.0363,214.2231,46540.0
2023-03-02 10:50:00,217.89,218.38,217.89,218.34,66550.0,214.233,214.7147,214.233,214.6754,66550.0
2023-03-02 11:00:00,218.34,218.65,218.26,218.28,57234.0,214.6754,214.9802,214.5968,214.6164,57234.0
2023-03-02 11:10:00,218.28,218.41,218.08,218.11,59761.0,214.6164,214.7442,214.4198,214.4493,59761.0
2023-03-02 11:20:00,218.11,218.17,217.79,217.79,37136.0,214.4493,214.5083,214.1346,214.1346,37136.0
2023-03-02 11:30:00,217.81,217.93,217.59,217.66,37894.0,214.1543,214.2723,213.938,214.0068,37894.0
2023-03-02 11:40:00,217.64,217.91,217.63,217.7,27482.0,213.9872,214.2526,213.9773,214.0462,27482.0
2023-03-02 11:50:00,217.73,217.9,217.56,217.79,81140.0,214.0757,214.2428,213.9085,214.1346,81140.0
2023-03-02 12:00:00,217.76,217.9,217.57,217.63,35802.0,214.1051,214.2428,213.9183,213.9773,35802.0
2023-03-02 12:10:00,217.65,217.65,217.09,217.15,51065.0,213.997,213.997,213.4464,213.5054,51065.0
2023-03-02 12:20:00,217.14,217.64,217.13,217.53,50856.0,213.4956,213.9872,213.4857,213.879,50856.0
2023-03-02 12:30:00,217.53,217.86,217.49,217.66,39636.0,213.879,214.2035,213.8397,214.0068,39636.0
2023-03-02 12:40:00,217.64,217.71,217.42,217.43,55933.0,213.9872,214.056,213.7709,213.7807,55933.0
2023-03-02 12:50:00,217.44,217.71,217.43,217.68,39708.0,213.7905,214.056,213.7807,214.0265,39708.0
2023-03-02 13:00:00,217.69,217.84,217.5,217.5,32686.0,214.0363,214.1838,213.8495,213.8495,32686.0
2023-03-02 13:10:00,217.54,217.58,217.4,217.46,25037.0,213.8888,213.9282,213.7512,213.8102,25037.0
2023-03-02 13:20:00,217.45,217.61,217.35,217.41,39390.0,213.8003,213.9577,213.702,213.761,39390.0
2023-03-02 13:30:00,217.41,218.19,217.19,217.54,58365.0,213.761,214.5279,213.5447,213.8888,58365.0
2023-03-02 13:40:00,217.59,217.82,217.36,217.64,41159.0,213.938,214.1641,213.7119,213.9872,41159.0
2023-03-02 13:50:00,217.63,218.12,217.63,217.99,28706.0,213.9773,214.4591,213.9773,214.3313,28706.0
2023-03-02 14:00:00,217.99,218.37,217.99,218.23,147400.0,214.3313,214.7049,214.3313,214.5673,147400.0
2023-03-02 14:10:00,218.25,218.42,218.05,218.25,33559.0,214.5869,214.7541,214.3903,214.5869,33559.0
2023-03-02 14:20:00,218.27,218.58,218.21,218.56,96547.0,214.6066,214.9114,214.5476,214.8917,96547.0
2023-03-02 14:30:00,218.57,218.82,218.16,218.33,97783.0,214.9016,215.1474,214.4984,214.6656,97783.0
2023-03-02 14:40:00,218.34,218.6,218.31,218.6,49248.0,214.6754,214.931,214.6459,214.931,49248.0
2023-03-02 14:50:00,218.58,218.61,218.3,218.49,91701.0,214.9114,214.9409,214.6361,214.8229,91701.0
2023-03-02 15:00:00,218.46,218.74,218.3,218.55,58585.0,214.7934,215.0687,214.6361,214.8819,58585.0
2023-03-02 15:10:00,218.57,219.04,218.51,218.75,69170.0,214.9016,215.3637,214.8426,215.0785,69170.0
2023-03-02 15:20:00,218.73,219.08,218.67,218.9,52506.0,215.0589,215.403,214.9999,215.226,52506.0
2023-03-02 15:30:00,218.92,219.6,218.87,219.39,71745.0,215.2457,215.9143,215.1965,215.7078,71745.0
2023-03-02 15:40:00,219.38,219.51,219.0,219.1,62255.0,215.698,215.8258,215.3243,215.4227,62255.0
2023-03-02 15:50:00,219.07,219.18,218.72,219.18,263897.0,215.3932,215.5013,215.049,215.5013,263897.0
2023-03-03 09:30:00,220.2,220.84,219.9,219.96,302137.0,216.5042,217.1335,216.2092,216.2682,302137.0
2023-03-03 09:40:00,219.97,220.45,219.94,220.24,154357.0,216.2781,216.75,216.2486,216.5435,154357.0
2023-03-03 09:50:00,220.28,220.99,220.03,220.51,79903.0,216.5829,217.2809,216.337,216.809,79903.0
2023-03-03 10:00:00,220.55,220.69,219.99,220.19,100024.0,216.8483,216.986,216.2977,216.4944,100024.0
2023-03-03 10:10:00,220.22,221.19,220.22,220.9,49942.0,216.5239,217.4776,216.5239,217.1924,49942.0
2023-03-03 10:20:00,220.97,221.56,220.9,221.48,70522.0,217.2613,217.8414,217.1924,217.7627,70522.0
2023-03-03 10:30:00,221.49,221.54,221.02,221.23,83701.0,217.7725,217.8217,217.3104,217.5169,83701.0
2023-03-03 10:40:00,221.21,221.75,221.2,221.5,55771.0,217.4972,218.0282,217.4874,217.7824,55771.0
2023-03-03 10:50:00,221.38,221.65,221.23,221.53,101245.0,217.6644,217.9299,217.5169,217.8119,101245.0
2023-03-03 11:00:00,221.53,221.61,221.23,221.33,50710.0,217.8119,217.8905,217.5169,217.6152,50710.0
2023-03-03 11:10:00,221.34,221.68,221.12,221.63,37383.0,217.6251,217.9594,217.4088,217.9102,37383.0
2023-03-03 11:20:00,221.63,221.67,221.36,221.53,54852.0,217.9102,217.9495,217.6447,217.8119,54852.0
2023-03-03 11:30:00,221.53,221.7,221.28,221.3,55757.0,217.8119,217.979,217.5661,217.5857,55757.0
2023-03-03 11:40:00,221.31,221.65,221.31,221.5,36834.0,217.5956,217.9299,217.5956,217.7824,36834.0
2023-03-03 11:50:00,221.51,221.82,221.43,221.72,142045.0,217.7922,218.097,217.7135,217.9987,142045.0
2023-03-03 12:00:00,221.72,221.85,221.46,221.74,62731.0,217.9987,218.1265,217.743,218.0183,62731.0
2023-03-03 12:10:00,221.75,221.81,221.41,221.52,43015.0,218.0282,218.0872,217.6939,217.802,43015.0
2023-03-03 12:20:00,221.51,221.81,221.5,221.75,30650.0,217.7922,218.0872,217.7824,218.0282,30650.0
2023-03-03 12:30:00,221.76,222.26,221.7,222.26,72892.0,218.038,218.5296,217.979,218.5296,72892.0
2023-03-03 12:40:00,222.25,222.35,222.04,222.13,46227.0,218.5198,218.6181,218.3133,218.4018,46227.0
2023-03-03 12:50:00,222.11,222.62,222.06,222.59,34523.0,218.3821,218.8836,218.333,218.8541,34523.0
2023-03-03 13:00:00,222.6,222.82,222.54,222.75,45064.0,218.8639,219.0802,218.8049,219.0114,45064.0
2023-03-03 13:10:00,222.75,222.82,222.62,222.65,41050.0,219.0114,219.0802,218.8836,218.9131,41050.0
2023-03-03 13:20:00,222.64,222.86,222.63,222.81,35117.0,218.9032,219.1195,218.8934,219.0704,35117.0
2023-03-03 13:30:00,222.83,222.96,222.67,222.89,46891.0,219.0901,219.2179,218.9327,219.149,46891.0
2023-03-03 13:40:00,222.88,222.99,222.74,222.94,37329.0,219.1392,219.2474,219.0016,219.1982,37329.0
2023-03-03 13:50:00,222.95,223.03,222.81,222.89,42287.0,219.208,219.2867,219.0704,219.149,42287.0
2023-03-03 14:00:00,222.89,222.95,222.75,222.95,40544.0,219.149,219.208,219.0114,219.208,40544.0
2023-03-03 14:10:00,222.91,223.27,222.91,223.16,61180.0,219.1687,219.5227,219.1687,219.4145,61180.0
2023-03-03 14:20:00,223.16,223.45,223.14,223.42,58557.0,219.4145,219.6996,219.3948,219.6701,58557.0
2023-03-03 14:30:00,223.39,223.51,223.32,223.45,58477.0,219.6407,219.7586,219.5718,219.6996,58477.0
2023-03-03 14:40:00,223.45,223.65,223.38,223.45,65017.0,219.6996,219.8963,219.6308,219.6996,65017.0
2023-03-03 14:50:00,223.46,223.54,223.23,223.36,45322.0,219.7095,219.7881,219.4833,219.6112,45322.0
2023-03-03 15:00:00,223.37,223.88,223.29,223.87,74900.0,219.621,220.1224,219.5423,220.1126,74900.0
2023-03-03 15:10:00,223.86,223.96,223.56,223.61,70570.0,220.1028,220.2011,219.8078,219.857,70570.0
2023-03-03 15:20:00,223.62,223.79,223.56,223.69,62062.0,219.8668,220.0339,219.8078,219.9356,62062.0
2023-03-03 15:30:00,223.66,223.72,223.51,223.65,79942.0,219.9061,219.9651,219.7586,219.8963,79942.0
2023-03-03 15:40:00,223.64,223.71,223.47,223.61,103750.0,219.8865,219.9553,219.7193,219.857,103750.0
2023-03-03 15:50:00,223.62,224.02,223.38,223.72,282139.0,219.8668,220.2601,219.6308,219.9651,282139.0
2023-03-06 09:30:00,223.93,224.95,223.69,224.86,261245.0,220.1716,221.1745,219.9356,221.086,261245.0
2023-03-06 09:40:00,224.89,225.58,224.83,225.0,109795.0,221.1155,221.7939,221.0565,221.2236,109795.0
2023-03-06 09:50:00,225.0,225.07,224.62,224.97,100130.0,221.2236,221.2925,220.85,221.1941,100130.0
2023-03-06 10:00:00,224.98,225.67,224.82,225.51,82423.0,221.204,221.8824,221.0467,221.7251,82423.0
2023-03-06 10:10:00,225.53,225.63,225.35,225.51,79321.0,221.7447,221.8431,221.5678,221.7251,79321.0
2023-03-06 10:20:00,225.48,225.7,225.36,225.56,77970.0,221.6956,221.9119,221.5776,221.7742,77970.0
2023-03-06 10:30:00,225.59,226.04,225.55,225.93,68935.0,221.8037,222.2462,221.7644,222.138,68935.0
2023-03-06 10:40:00,225.94,226.63,225.93,226.5,106294.0,222.1479,222.8263,222.138,222.6985,106294.0
2023-03-06 10:50:00,226.5,226.62,226.19,226.21,100129.0,222.6985,222.8164,222.3937,222.4133,100129.0
2023-03-06 11:00:00,226.22,226.69,226.2,226.64,67853.0,222.4232,222.8853,222.4035,222.8361,67853.0
2023-03-06 11:10:00,226.64,226.89,226.62,226.72,59637.0,222.8361,223.0819,222.8164,222.9148,59637.0
2023-03-06 11:20:00,226.72,226.72,226.06,226.08,58329.0,222.9148,222.9148,222.2658,222.2855,58329.0
2023-03-06 11:30:00,226.11,226.43,226.03,226.26,53970.0,222.315,222.6296,222.2363,222.4625,53970.0
2023-03-06 11:40:00,226.29,226.53,226.21,226.44,47927.0,222.492,222.728,222.4133,222.6395,47927.0
2023-03-06 11:50:00,226.48,226.67,226.34,226.53,42351.0,222.6788,222.8656,222.5411,222.728,42351.0
2023-03-06 12:00:00,226.54,227.1,226.51,227.09,84103.0,222.7378,223.2884,222.7083,223.2786,84103.0
2023-03-06 12:10:00,227.12,227.42,227.11,227.41,112890.0,223.308,223.603,223.2982,223.5932,112890.0
2023-03-06 12:20:00,227.4,227.4,227.0,227.18,53475.0,223.5834,223.5834,223.1901,223.367,53475.0
2023-03-06 12:30:00,227.19,227.27,226.8,226.84,39910.0,223.3769,223.4555,222.9934,223.0327,39910.0
2023-03-06 12:40:00,226.85,226.93,226.56,226.8,53405.0,223.0426,223.1212,222.7574,222.9934,53405.0
2023-03-06 12:50:00,226.84,227.02,226.79,226.94,35452.0,223.0327,223.2097,222.9836,223.1311,35452.0
2023-03-06 13:00:00,226.93,227.13,226.85,226.95,66696.0,223.1212,223.3179,223.0426,223.1409,66696.0
2023-03-06 13:10:00,226.97,227.01,226.77,227.01,43244.0,223.1606,223.1999,222.9639,223.1999,43244.0
2023-03-06 13:20:00,227.03,227.3,226.94,227.07,60194.0,223.2196,223.485,223.1311,223.2589,60194.0
2023-03-06 13:30:00,227.06,227.09,226.76,226.8,32393.0,223.2491,223.2786,222.9541,222.9934,32393.0
2023-03-06 13:40:00,226.8,226.89,226.71,226.75,66424.0,222.9934,223.0819,222.9049,222.9443,66424.0
2023-03-06 13:50:00,226.74,226.94,226.73,226.9,55863.0,222.9344,223.1311,222.9246,223.0917,55863.0
2023-03-06 14:00:00,226.87,227.14,226.86,227.12,54914.0,223.0622,223.3277,223.0524,223.308,54914.0
2023-03-06 14:10:00,227.14,227.26,226.94,227.0,50258.0,223.3277,223.4457,223.1311,223.1901,50258.0
2023-03-06 14:20:00,226.98,227.1,226.88,227.02,40922.0,223.1704,223.2884,223.0721,223.2097,40922.0
2023-03-06 14:30:00,226.99,227.06,226.79,226.85,45171.0,223.1802,223.2491,222.9836,223.0426,45171.0
2023-03-06 14:40:00,226.85,227.0,226.76,226.77,52465.0,223.0426,223.1901,222.9541,222.9639,52465.0
2023-03-06 14:50:00,226.75,226.93,226.74,226.81,51865.0,222.9443,223.1212,222.9344,223.0033,51865.0
2023-03-06 15:00:00,226.8,226.82,226.26,226.5,91309.0,222.9934,223.0131,222.4625,222.6985,91309.0
2023-03-06 15:10:00,226.49,226.57,226.14,226.29,64391.0,222.6886,222.7673,222.3445,222.492,64391.0
2023-03-06 15:20:00,226.28,226.36,226.08,226.24,74697.0,222.4821,222.5608,222.2855,222.4428,74697.0
2023-03-06 15:30:00,226.3,226.55,226.25,226.53,83526.0,222.5018,222.7476,222.4527,222.728,83526.0
2023-03-06 15:40:00,226.54,226.75,226.45,226.62,116541.0,222.7378,222.9443,222.6493,222.8164,116541.0
2023-03-06 15:50:00,226.55,226.94,226.51,226.76,263522.0,222.7476,223.1311,222.7083,222.9541,263522.0
2023-03-07 09:30:00,226.75,227.28,226.53,226.84,149742.0,222.9443,223.4654,222.728,223.0327,149742.0
2023-03-07 09:40:00,226.84,227.38,226.65,227.16,51229.0,223.0327,223.5637,222.8459,223.3474,51229.0
2023-03-07 09:50:00,227.17,227.3,226.94,227.24,38964.0,223.3572,223.485,223.1311,223.426,38964.0
2023-03-07 10:00:00,227.2,227.28,225.7,226.05,230304.0,223.3867,223.4654,221.9119,222.256,230304.0
2023-03-07 10:10:00,226.05,226.42,225.57,225.6,102445.0,222.256,222.6198,221.7841,221.8136,102445.0
2023-03-07 10:20:00,225.59,226.49,225.59,226.33,67022.0,221.8037,222.6886,221.8037,222.5313,67022.0
2023-03-07 10:30:00,226.29,226.83,226.29,226.42,63681.0,222.492,223.0229,222.492,222.6198,63681.0
2023-03-07 10:40:00,226.41,226.48,225.83,226.34,45150.0,222.61,222.6788,222.0397,222.5411,45150.0
2023-03-07 10:50:00,226.41,226.41,225.41,225.44,54133.0,222.61,222.61,221.6268,221.6562,54133.0
2023-03-07 11:00:00,225.44,225.89,225.34,225.75,51128.0,221.6562,222.0987,221.5579,221.961,51128.0
2023-03-07 11:10:00,225.78,225.95,225.5,225.62,84583.0,221.9905,222.1577,221.7152,221.8332,84583.0
2023-03-07 11:20:00,225.65,225.68,225.13,225.14,39183.0,221.8627,221.8922,221.3514,221.3613,39183.0
2023-03-07 11:30:00,225.07,225.68,225.07,225.55,41533.0,221.2925,221.8922,221.2925,221.7644,41533.0
2023-03-07 11:40:00,225.57,225.74,225.15,225.65,32256.0,221.7841,221.9512,221.3711,221.8627,32256.0
2023-03-07 11:50:00,225.63,225.75,224.97,225.03,54375.0,221.8431,221.961,221.1941,221.2531,54375.0
2023-03-07 12:00:00,224.99,225.12,224.83,225.09,41030.0,221.2138,221.3416,221.0565,221.3121,41030.0
2023-03-07 12:10:00,225.11,225.28,224.98,225.27,22340.0,221.3318,221.4989,221.204,221.4891,22340.0
2023-03-07 12:20:00,225.3,225.87,225.26,225.39,30594.0,221.5186,222.079,221.4793,221.6071,30594.0
2023-03-07 12:30:00,225.36,225.69,225.3,225.51,27515.0,221.5776,221.9021,221.5186,221.7251,27515.0
2023-03-07 12:40:00,225.54,225.54,225.09,225.3,32143.0,221.7546,221.7546,221.3121,221.5186,32143.0
2023-03-07 12:50:00,225.29,225.34,224.73,224.79,17947.0,221.5088,221.5579,220.9582,221.0172,17947.0
2023-03-07 13:00:00,224.8,224.83,224.3,224.38,21774.0,221.027,221.0565,220.5354,220.614,21774.0
2023-03-07 13:10:00,224.38,224.43,224.22,224.22,23648.0,220.614,220.6632,220.4567,220.4567,23648.0
2023-03-07 13:20:00,224.26,224.31,224.05,224.18,24316.0,220.4961,220.5452,220.2896,220.4174,24316.0
2023-03-07 13:30:00,224.14,224.28,223.82,223.9,46534.0,220.3781,220.5157,220.0634,220.1421,46534.0
2023-03-07 13:40:00,223.92,223.93,223.22,223.3,46195.0,220.1618,220.1716,219.4735,219.5522,46195.0
2023-03-07 13:50:00,223.3,223.5,223.24,223.4,43649.0,219.5522,219.7488,219.4932,219.6505,43649.0
2023-03-07 14:00:00,223.37,223.68,223.34,223.64,37626.0,219.621,219.9258,219.5915,219.8865,37626.0
2023-03-07 14:10:00,223.6,223.8,223.56,223.72,31371.0,219.8471,220.0438,219.8078,219.9651,31371.0
2023-03-07 14:20:00,223.74,223.95,223.54,223.8,55288.0,219.9848,220.1913,219.7881,220.0438,55288.0
2023-03-07 14:30:00,223.82,223.84,223.53,223.6,27143.0,220.0634,220.0831,219.7783,219.8471,27143.0
2023-03-07 14:40:00,223.61,223.81,223.38,223.46,36622.0,219.857,220.0536,219.6308,219.7095,36622.0
2023-03-07 14:50:00,223.46,223.47,223.21,223.31,24942.0,219.7095,219.7193,219.4637,219.562,24942.0
2023-03-07 15:00:00,223.31,223.6,223.31,223.5,35564.0,219.562,219.8471,219.562,219.7488,35564.0
2023-03-07 15:10:00,223.49,223.72,223.49,223.7,53080.0,219.739,219.9651,219.739,219.9455,53080.0
2023-03-07 15:20:00,223.69,223.69,223.26,223.4,45741.0,219.9356,219.9356,219.5128,219.6505,45741.0
2023-03-07 15:30:00,223.4,223.74,223.37,223.64,44280.0,219.6505,219.9848,219.621,219.8865,44280.0
2023-03-07 15:40:00,223.65,223.67,223.22,223.42,57083.0,219.8963,219.916,219.4735,219.6701,57083.0
2023-03-07 15:50:00,223.43,223.45,223.08,223.21,227659.0,219.68,219.6996,219.3359,219.4637,227659.0
2023-03-08 09:30:00,221.96,222.78,221.32,221.75,172621.0,218.2347,219.0409,217.6054,218.0282,172621.0
2023-03-08 09:40:00,221.68,222.35,221.48,222.28,64766.0,217.9594,218.6181,217.7627,218.5493,64766.0
2023-03-08 09:50:00,222.28,222.7,221.97,222.3,74341.0,218.5493,218.9622,218.2445,218.5689,74341.0
2023-03-08 10:00:00,222.33,222.37,221.18,221.86,181920.0,218.5984,218.6378,217.4677,218.1363,181920.0
2023-03-08 10:10:00,221.78,222.06,221.46,221.52,88766.0,218.0577,218.333,217.743,217.802,88766.0
2023-03-08 10:20:00,221.51,222.48,221.24,222.14,72390.0,217.7922,218.7459,217.5267,218.4116,72390.0
2023-03-08 10:30:00,222.18,222.93,222.06,222.49,62379.0,218.451,219.1884,218.333,218.7558,62379.0
2023-03-08 10:40:00,222.47,222.52,221.87,221.87,63625.0,218.7361,218.7853,218.1462,218.1462,63625.0
2023-03-08 10:50:00,221.89,222.16,221.76,222.08,42078.0,218.1658,218.4313,218.038,218.3526,42078.0
2023-03-08 11:00:00,222.1,222.33,221.85,222.25,47348.0,218.3723,218.5984,218.1265,218.5198,47348.0
2023-03-08 11:10:00,222.28,222.55,222.24,222.29,28336.0,218.5493,218.8148,218.51,218.5591,28336.0
2023-03-08 11:20:00,222.3,222.5,222.04,222.06,42484.0,218.5689,218.7656,218.3133,218.333,42484.0
2023-03-08 11:30:00,222.06,222.07,221.6,222.06,38299.0,218.333,218.3428,217.8807,218.333,38299.0
2023-03-08 11:40:00,222.09,222.6,222.07,222.58,62767.0,218.3625,218.8639,218.3428,218.8442,62767.0
2023-03-08 11:50:00,222.56,222.66,222.17,222.35,42895.0,218.8246,218.9229,218.4411,218.6181,42895.0
2023-03-08 12:00:00,222.35,222.52,222.02,222.02,27486.0,218.6181,218.7853,218.2936,218.2936,27486.0
2023-03-08 12:10:00,222.03,222.05,221.68,221.86,35047.0,218.3035,218.3231,217.9594,218.1363,35047.0
2023-03-08 12:20:00,221.84,221.91,221.6,221.61,25168.0,218.1167,218.1855,217.8807,217.8905,25168.0
2023-03-08 12:30:00,221.59,221.86,221.34,221.82,28132.0,217.8709,218.1363,217.6251,218.097,28132.0
2023-03-08 12:40:00,221.83,222.01,221.79,221.97,72848.0,218.1068,218.2838,218.0675,218.2445,72848.0
2023-03-08 12:50:00,221.97,222.11,221.91,221.99,53824.0,218.2445,218.3821,218.1855,218.2642,53824.0
2023-03-08 13:00:00,222.0,222.03,221.49,221.68,39943.0,218.274,218.3035,217.7725,217.9594,39943.0
2023-03-08 13:10:00,221.67,221.73,221.4,221.55,24726.0,217.9495,218.0085,217.6841,217.8315,24726.0
2023-03-08 13:20:00,221.59,221.73,221.37,221.41,25140.0,217.8709,218.0085,217.6546,217.6939,25140.0
2023-03-08 13:30:00,221.42,221.64,221.35,221.41,35721.0,217.7037,217.92,217.6349,217.6939,35721.0
2023-03-08 13:40:00,221.37,221.46,221.26,221.34,32427.0,217.6546,217.743,217.5464,217.6251,32427.0
2023-03-08 13:50:00,221.32,221.64,221.26,221.47,26800.0,217.6054,217.92,217.5464,217.7529,26800.0
2023-03-08 14:00:00,221.48,221.7,221.42,221.7,23921.0,217.7627,217.979,217.7037,217.979,23921.0
2023-03-08 14:10:00,221.71,221.86,221.53,221.71,40201.0,217.9889,218.1363,217.8119,217.9889,40201.0
2023-03-08 14:20:00,221.71,221.92,221.7,221.86,29566.0,217.9889,218.1953,217.979,218.1363,29566.0
2023-03-08 14:30:00,221.87,221.91,221.73,221.83,30479.0,218.1462,218.1855,218.0085,218.1068,30479.0
2023-03-08 14:40:00,221.83,221.89,221.67,221.74,26701.0,218.1068,218.1658,217.9495,218.0183,26701.0
2023-03-08 14:50:00,221.73,221.73,221.48,221.56,31734.0,218.0085,218.0085,217.7627,217.8414,31734.0
2023-03-08 15:00:00,221.58,221.7,221.42,221.56,40056.0,217.861,217.979,217.7037,217.8414,40056.0
2023-03-08 15:10:00,221.52,221.62,221.41,221.56,47476.0,217.802,217.9004,217.6939,217.8414,47476.0
2023-03-08 15:20:00,221.56,221.7,221.41,221.68,61965.0,217.8414,217.979,217.6939,217.9594,61965.0
2023-03-08 15:30:00,221.67,222.16,221.64,222.08,126444.0,217.9495,218.4313,217.92,218.3526,126444.0
2023-03-08 15:40:00,222.09,222.63,222.0,222.45,67460.0,218.3625,218.8934,218.274,218.7164,67460.0
2023-03-08 15:50:00,222.41,222.47,222.13,222.25,243027.0,218.6771,218.7361,218.4018,218.5198,243027.0
2023-03-09 09:30:00,221.4,223.13,221.03,223.13,215900.0,217.6841,219.385,217.3203,219.385,215900.0
2023-03-09 09:40:00,223.08,224.25,222.85,224.19,57459.0,219.3359,220.4862,219.1097,220.4272,57459.0
2023-03-09 09:50:00,224.22,224.22,223.51,223.74,65590.0,220.4567,220.4567,219.7586,219.9848,65590.0
2023-03-09 10:00:00,223.77,224.3,223.69,223.84,79835.0,220.0143,220.5354,219.9356,220.0831,79835.0
2023-03-09 10:10:00,223.88,223.9,223.24,223.4,71633.0,220.1224,220.1421,219.4932,219.6505,71633.0
2023-03-09 10:20:00,223.36,223.44,223.08,223.31,76962.0,219.6112,219.6898,219.3359,219.562,76962.0
2023-03-09 10:30:00,223.32,223.75,223.31,223.53,51128.0,219.5718,219.9946,219.562,219.7783,51128.0
2023-03-09 10:40:00,223.56,224.21,223.56,224.1,51665.0,219.8078,220.4469,219.8078,220.3387,51665.0
2023-03-09 10:50:00,224.09,224.37,223.55,223.55,46576.0,220.3289,220.6042,219.798,219.798,46576.0
2023-03-09 11:00:00,223.54,223.69,223.28,223.42,41988.0,219.7881,219.9356,219.5325,219.6701,41988.0
2023-03-09 11:10:00,223.4,223.64,223.3,223.52,38631.0,219.6505,219.8865,219.5522,219.7685,38631.0
2023-03-09 11:20:00,223.6,223.77,223.29,223.3,35916.0,219.8471,220.0143,219.5423,219.5522,35916.0
2023-03-09 11:30:00,223.31,223.44,223.21,223.33,44689.0,219.562,219.6898,219.4637,219.5817,44689.0
2023-03-09 11:40:00,223.34,223.61,223.27,223.45,40731.0,219.5915,219.857,219.5227,219.6996,40731.0
2023-03-09 11:50:00,223.46,223.7,223.2,223.22,37196.0,219.7095,219.9455,219.4538,219.4735,37196.0
2023-03-09 12:00:00,223.21,223.31,222.8,223.16,45144.0,219.4637,219.562,219.0606,219.4145,45144.0
2023-03-09 12:10:00,223.18,223.28,222.92,223.05,29545.0,219.4342,219.5325,219.1785,219.3064,29545.0
2023-03-09 12:20:00,223.1,223.24,222.99,223.16,31220.0,219.3555,219.4932,219.2474,219.4145,31220.0
2023-03-09 12:30:00,223.17,223.36,222.96,223.14,86877.0,219.4243,219.6112,219.2179,219.3948,86877.0
2023-03-09 12:40:00,223.15,223.21,222.55,222.59,132550.0,219.4047,219.4637,218.8148,218.8541,132550.0
2023-03-09 12:50:00,222.56,222.95,222.44,222.9,43648.0,218.8246,219.208,218.7066,219.1589,43648.0
2023-03-09 13:00:00,222.9,223.3,222.87,223.27,35168.0,219.1589,219.5522,219.1294,219.5227,35168.0
2023-03-09 13:10:00,223.27,223.27,222.78,222.89,67423.0,219.5227,219.5227,219.0409,219.149,67423.0
2023-03-09 13:20:00,222.93,223.03,222.16,222.38,39443.0,219.1884,219.2867,218.4313,218.6476,39443.0
2023-03-09 13:30:00,222.33,222.39,221.81,221.84,47084.0,218.5984,218.6574,218.0872,218.1167,47084.0
2023-03-09 13:40:00,221.84,222.12,221.45,221.49,45808.0,218.1167,218.392,217.7332,217.7725,45808.0
2023-03-09 13:50:00,221.51,221.67,221.34,221.53,45605.0,217.7922,217.9495,217.6251,217.8119,45605.0
2023-03-09 14:00:00,221.52,221.55,221.15,221.39,72499.0,217.802,217.8315,217.4382,217.6742,72499.0
2023-03-09 14:10:00,221.41,221.48,221.25,221.41,137047.0,217.6939,217.7627,217.5366,217.6939,137047.0
2023-03-09 14:20:00,221.4,221.7,221.28,221.53,50659.0,217.6841,217.979,217.5661,217.8119,50659.0
2023-03-09 14:30:00,221.5,221.52,220.88,221.37,69948.0,217.7824,217.802,217.1728,217.6546,69948.0
2023-03-09 14:40:00,221.36,221.65,221.22,221.25,61976.0,217.6447,217.9299,217.5071,217.5366,61976.0
2023-03-09 14:50:00,221.23,221.28,220.92,221.0,59737.0,217.5169,217.5661,217.2121,217.2908,59737.0
2023-03-09 15:00:00,221.03,221.12,220.39,220.52,97481.0,217.3203,217.4088,216.691,216.8188,97481.0
2023-03-09 15:10:00,220.52,220.61,219.98,220.01,92579.0,216.8188,216.9073,216.2879,216.3174,92579.0
2023-03-09 15:20:00,220.01,220.52,219.66,220.2,163112.0,216.3174,216.8188,215.9733,216.5042,163112.0
2023-03-09 15:30:00,220.19,220.67,220.0,220.45,90682.0,216.4944,216.9663,216.3076,216.75,90682.0
2023-03-09 15:40:00,220.43,220.79,220.15,220.75,108919.0,216.7303,217.0843,216.455,217.045,108919.0
2023-03-09 15:50:00,220.7,221.02,219.9,220.06,276768.0,216.9958,217.3104,216.2092,216.3665,276768.0
2023-03-10 09:30:00,219.03,219.12,217.08,217.16,253628.0,215.3538,215.4423,213.4366,213.5152,253628.0
2023-03-10 09:40:00,217.21,217.27,216.06,216.18,132072.0,213.5644,213.6234,212.4337,212.5517,132072.0
2023-03-10 09:50:00,216.17,216.97,215.78,216.79,139875.0,212.5418,213.3284,212.1584,213.1514,139875.0
2023-03-10 10:00:00,216.9,217.77,216.9,217.6,131756.0,213.2596,214.115,213.2596,213.9478,131756.0
2023-03-10 10:10:00,217.63,217.7,216.66,217.11,97789.0,213.9773,214.0462,213.0236,213.4661,97789.0
2023-03-10 10:20:00,217.01,217.21,216.22,216.34,68462.0,213.3677,213.5644,212.591,212.709,68462.0
2023-03-10 10:30:00,216.36,217.16,216.31,217.02,67674.0,212.7286,213.5152,212.6795,213.3776,67674.0
2023-03-10 10:40:00,217.03,217.17,216.08,216.41,71569.0,213.3874,213.525,212.4533,212.7778,71569.0
2023-03-10 10:50:00,216.44,217.73,216.12,217.56,104356.0,212.8073,214.0757,212.4927,213.9085,104356.0
2023-03-10 11:00:00,217.53,217.54,216.94,217.11,56523.0,213.879,213.8888,213.2989,213.4661,56523.0
2023-03-10 11:10:00,217.12,217.3,216.62,216.94,186694.0,213.4759,213.6529,212.9843,213.2989,186694.0
2023-03-10 11:20:00,216.92,217.77,216.92,217.53,77141.0,213.2792,214.115,213.2792,213.879,77141.0
2023-03-10 11:30:00,217.53,218.49,217.49,218.3,106297.0,213.879,214.8229,213.8397,214.6361,106297.0
2023-03-10 11:40:00,218.31,218.36,217.32,217.64,78898.0,214.6459,214.6951,213.6725,213.9872,78898.0
2023-03-10 11:50:00,217.65,217.65,217.18,217.25,44120.0,213.997,213.997,213.5349,213.6037,44120.0
2023-03-10 12:00:00,217.25,217.63,217.17,217.33,82207.0,213.6037,213.9773,213.525,213.6824,82207.0
2023-03-10 12:10:00,217.31,218.02,217.29,217.85,72525.0,213.6627,214.3608,213.643,214.1936,72525.0
2023-03-10 12:20:00,217.77,218.04,217.57,217.92,77457.0,214.115,214.3804,213.9183,214.2625,77457.0
2023-03-10 12:30:00,217.94,218.62,217.84,218.48,58543.0,214.2821,214.9507,214.1838,214.8131,58543.0
2023-03-10 12:40:00,218.47,218.53,218.0,218.25,43712.0,214.8032,214.8622,214.3411,214.5869,43712.0
2023-03-10 12:50:00,218.24,218.27,217.45,217.46,55832.0,214.5771,214.6066,213.8003,213.8102,55832.0
2023-03-10 13:00:00,217.47,217.78,217.31,217.47,40086.0,213.82,214.1248,213.6627,213.82,40086.0
2023-03-10 13:10:00,217.49,217.67,217.07,217.21,46284.0,213.8397,214.0167,213.4267,213.5644,46284.0
2023-03-10 13:20:00,217.16,217.28,216.48,216.62,49533.0,213.5152,213.6332,212.8466,212.9843,49533.0
2023-03-10 13:30:00,216.59,216.67,216.19,216.34,52632.0,212.9548,213.0334,212.5615,212.709,52632.0
2023-03-10 13:40:00,216.28,216.36,215.88,215.92,51038.0,212.65,212.7286,212.2567,212.296,51038.0
2023-03-10 13:50:00,215.93,216.02,215.67,215.9,59890.0,212.3059,212.3944,212.0502,212.2764,59890.0
2023-03-10 14:00:00,215.9,216.77,215.89,216.72,96498.0,212.2764,213.1318,212.2665,213.0826,96498.0
2023-03-10 14:10:00,216.77,217.05,216.28,216.66,75292.0,213.1318,213.4071,212.65,213.0236,75292.0
2023-03-10 14:20:00,216.66,216.82,216.24,216.55,95207.0,213.0236,213.1809,212.6107,212.9155,95207.0
2023-03-10 14:30:00,216.52,217.11,216.5,216.94,95767.0,212.886,213.4661,212.8663,213.2989,95767.0
2023-03-10 14:40:00,216.91,217.37,216.57,217.37,56714.0,213.2694,213.7217,212.9351,213.7217,56714.0
2023-03-10 14:50:00,217.34,217.7,217.02,217.45,81534.0,213.6922,214.0462,213.3776,213.8003,81534.0
2023-03-10 15:00:00,217.41,217.49,216.57,217.1,79926.0,213.761,213.8397,212.9351,213.4562,79926.0
2023-03-10 15:10:00,217.06,217.38,216.46,216.46,69207.0,213.4169,213.7315,212.827,212.827,69207.0
2023-03-10 15:20:00,216.44,216.77,216.35,216.7,67900.0,212.8073,213.1318,212.7188,213.0629,67900.0
2023-03-10 15:30:00,216.66,216.71,215.91,215.94,100378.0,213.0236,213.0728,212.2862,212.3157,100378.0
2023-03-10 15:40:00,215.94,215.97,215.48,215.69,139776.0,212.3157,212.3452,211.8634,212.0699,139776.0
2023-03-10 15:50:00,215.66,216.35,215.55,216.18,387479.0,212.0404,212.7188,211.9322,212.5517,387479.0
2023-03-13 09:30:00,214.63,215.19,212.5,213.03,250113.0,211.0277,211.5783,208.9334,209.4545,250113.0
2023-03-13 09:40:00,213.05,214.86,212.65,214.57,163632.0,209.4742,211.2538,209.0809,210.9687,163632.0
2023-03-13 09:50:00,214.51,215.36,213.94,214.42,167610.0,210.9097,211.7454,210.3493,210.8212,167610.0
2023-03-13 10:00:00,214.43,215.05,213.71,214.64,146838.0,210.831,211.4406,210.1231,211.0375,146838.0
2023-03-13 10:10:00,214.67,214.95,213.83,213.83,180065.0,211.067,211.3423,210.2411,210.2411,180065.0
2023-03-13 10:20:00,213.81,214.75,213.54,214.04,75011.0,210.2214,211.1457,209.956,210.4476,75011.0
2023-03-13 10:30:00,214.11,215.29,214.11,214.98,116284.0,210.5164,211.6766,210.5164,211.3718,116284.0
2023-03-13 10:40:00,215.06,215.76,214.35,215.35,144315.0,211.4505,212.1387,210.7524,211.7356,144315.0
2023-03-13 10:50:00,215.45,216.18,214.51,216.08,76156.0,211.8339,212.5517,210.9097,212.4533,76156.0
2023-03-13 11:00:00,216.15,216.92,215.9,216.12,79735.0,212.5222,213.2792,212.2764,212.4927,79735.0
2023-03-13 11:10:00,216.15,216.82,216.12,216.51,67903.0,212.5222,213.1809,212.4927,212.8761,67903.0
2023-03-13 11:20:00,216.5,217.12,215.96,216.98,82725.0,212.8663,213.4759,212.3354,213.3382,82725.0
2023-03-13 11:30:00,217.04,217.23,216.33,216.35,107151.0,213.3972,213.584,212.6991,212.7188,107151.0
2023-03-13 11:40:00,216.38,217.53,216.28,217.48,80646.0,212.7483,213.879,212.65,213.8298,80646.0
2023-03-13 11:50:00,217.5,217.59,216.27,217.21,111759.0,213.8495,213.938,212.6402,213.5644,111759.0
2023-03-13 12:00:00,217.24,217.85,216.87,217.57,53345.0,213.5939,214.1936,213.2301,213.9183,53345.0
2023-03-13 12:10:00,217.52,217.59,216.82,216.99,59983.0,213.8692,213.938,213.1809,213.3481,59983.0
2023-03-13 12:20:00,217.04,217.2,216.43,216.81,43865.0,213.3972,213.5545,212.7975,213.1711,43865.0
2023-03-13 12:30:00,216.74,216.84,216.15,216.79,55072.0,213.1023,213.2006,212.5222,213.1514,55072.0
2023-03-13 12:40:00,216.77,217.48,216.29,216.53,56824.0,213.1318,213.8298,212.6598,212.8958,56824.0
2023-03-13 12:50:00,216.54,216.85,216.36,216.72,70621.0,212.9056,213.2104,212.7286,213.0826,70621.0
2023-03-13 13:00:00,216.75,216.77,215.72,216.37,56563.0,213.1121,213.1318,212.0994,212.7385,56563.0
2023-03-13 13:10:00,216.36,216.51,215.65,215.88,55300.0,212.7286,212.8761,212.0306,212.2567,55300.0
2023-03-13 13:20:00,215.9,215.96,215.28,215.68,78237.0,212.2764,212.3354,211.6668,212.0601,78237.0
2023-03-13 13:30:00,215.71,216.78,215.35,216.68,41694.0,212.0896,213.1416,211.7356,213.0433,41694.0
2023-03-13 13:40:00,216.7,216.83,216.33,216.58,39196.0,213.0629,213.1908,212.6991,212.945,39196.0
2023-03-13 13:50:00,216.58,216.82,216.46,216.54,46178.0,212.945,213.1809,212.827,212.9056,46178.0
2023-03-13 14:00:00,216.5,216.88,216.4,216.4,64008.0,212.8663,213.2399,212.768,212.768,64008.0
2023-03-13 14:10:00,216.37,216.88,216.28,216.63,61064.0,212.7385,213.2399,212.65,212.9941,61064.0
2023-03-13 14:20:00,216.62,216.89,216.23,216.51,63935.0,212.9843,213.2497,212.6008,212.8761,63935.0
2023-03-13 14:30:00,216.54,217.13,216.46,216.67,51986.0,212.9056,213.4857,212.827,213.0334,51986.0
2023-03-13 14:40:00,216.72,217.01,216.47,216.7,47841.0,213.0826,213.3677,212.8368,213.0629,47841.0
2023-03-13 14:50:00,216.67,217.13,216.59,217.09,46621.0,213.0334,213.4857,212.9548,213.4464,46621.0
2023-03-13 15:00:00,217.06,217.12,216.46,216.54,65880.0,213.4169,213.4759,212.827,212.9056,65880.0
2023-03-13 15:10:00,216.49,216.87,216.12,216.21,76845.0,212.8565,213.2301,212.4927,212.5812,76845.0
2023-03-13 15:20:00,216.23,216.27,214.99,215.25,107120.0,212.6008,212.6402,211.3816,211.6373,107120.0
2023-03-13 15:30:00,215.24,216.0,215.21,215.99,107821.0,211.6274,212.3747,211.5979,212.3649,107821.0
2023-03-13 15:40:00,216.03,216.27,215.38,215.56,157117.0,212.4042,212.6402,211.7651,211.9421,157117.0
2023-03-13 15:50:00,215.54,215.54,214.21,214.63,417058.0,211.9224,211.9224,210.6147,211.0277,417058.0
2023-03-14 09:30:00,218.0,219.75,216.04,219.75,380829.0,214.3411,216.0617,212.414,216.0617,380829.0
2023-03-14 09:40:00,219.75,219.78,218.8,219.23,134479.0,216.0617,216.0912,215.1277,215.5505,134479.0
2023-03-14 09:50:00,219.21,219.43,218.52,219.28,78015.0,215.5308,215.7471,214.8524,215.5996,78015.0
2023-03-14 10:00:00,219.28,219.87,219.05,219.59,93384.0,215.5996,216.1797,215.3735,215.9044,93384.0
2023-03-14 10:10:00,219.58,219.59,218.78,219.05,82637.0,215.8946,215.9044,215.108,215.3735,82637.0
2023-03-14 10:20:00,219.03,219.74,218.87,219.42,90047.0,215.3538,216.0519,215.1965,215.7373,90047.0
2023-03-14 10:30:00,219.43,219.45,218.95,219.15,111581.0,215.7471,215.7668,215.2752,215.4718,111581.0
2023-03-14 10:40:00,219.12,219.55,219.06,219.44,115265.0,215.4423,215.8651,215.3833,215.7569,115265.0
2023-03-14 10:50:00,219.42,219.55,218.63,218.66,91732.0,215.7373,215.8651,214.9605,214.99,91732.0
2023-03-14 11:00:00,218.7,219.05,218.58,218.94,89448.0,215.0294,215.3735,214.9114,215.2653,89448.0
2023-03-14 11:10:00,218.93,219.61,218.91,219.33,74048.0,215.2555,215.9241,215.2358,215.6488,74048.0
2023-03-14 11:20:00,219.33,219.34,219.02,219.16,64354.0,215.6488,215.6586,215.344,215.4816,64354.0
2023-03-14 11:30:00,219.17,219.38,219.08,219.14,56521.0,215.4915,215.698,215.403,215.462,56521.0
2023-03-14 11:40:00,219.16,219.21,218.68,218.73,80777.0,215.4816,215.5308,215.0097,215.0589,80777.0
2023-03-14 11:50:00,218.76,219.27,218.75,218.86,59693.0,215.0884,215.5898,215.0785,215.1867,59693.0
2023-03-14 12:00:00,218.85,218.88,218.44,218.74,52494.0,215.1769,215.2063,214.7737,215.0687,52494.0
2023-03-14 12:10:00,218.77,219.22,218.76,219.16,50946.0,215.0982,215.5406,215.0884,215.4816,50946.0
2023-03-14 12:20:00,219.16,219.3,218.83,218.99,43808.0,215.4816,215.6193,215.1572,215.3145,43808.0
2023-03-14 12:30:00,218.98,219.44,218.97,219.33,41309.0,215.3047,215.7569,215.2948,215.6488,41309.0
2023-03-14 12:40:00,219.32,219.44,218.91,219.41,46016.0,215.639,215.7569,215.2358,215.7275,46016.0
2023-03-14 12:50:00,219.4,219.45,219.0,219.18,65691.0,215.7176,215.7668,215.3243,215.5013,65691.0
2023-03-14 13:00:00,219.19,219.62,218.8,218.82,89629.0,215.5111,215.9339,215.1277,215.1474,89629.0
2023-03-14 13:10:00,218.76,218.82,217.55,217.9,46510.0,215.0884,215.1474,213.8987,214.2428,46510.0
2023-03-14 13:20:00,217.87,218.35,217.43,218.19,43533.0,214.2133,214.6852,213.7807,214.5279,43533.0
2023-03-14 13:30:00,218.14,218.37,217.91,218.25,55430.0,214.4788,214.7049,214.2526,214.5869,55430.0
2023-03-14 13:40:00,218.23,218.36,217.44,217.62,54563.0,214.5673,214.6951,213.7905,213.9675,54563.0
2023-03-14 13:50:00,217.62,217.62,217.01,217.36,60949.0,213.9675,213.9675,213.3677,213.7119,60949.0
2023-03-14 14:00:00,217.37,217.55,216.46,216.91,48856.0,213.7217,213.8987,212.827,213.2694,48856.0
2023-03-14 14:10:00,216.9,217.24,216.76,217.07,41985.0,213.2596,213.5939,213.1219,213.4267,41985.0
2023-03-14 14:20:00,217.0,217.84,216.82,217.66,42056.0,213.3579,214.1838,213.1809,214.0068,42056.0
2023-03-14 14:30:00,217.68,217.9,217.48,217.54,50988.0,214.0265,214.2428,213.8298,213.8888,50988.0
2023-03-14 14:40:00,217.54,217.83,217.31,217.46,49492.0,213.8888,214.174,213.6627,213.8102,49492.0
2023-03-14 14:50:00,217.42,217.8,217.31,217.48,39118.0,213.7709,214.1445,213.6627,213.8298,39118.0
2023-03-14 15:00:00,217.5,217.73,216.98,217.08,46665.0,213.8495,214.0757,213.3382,213.4366,46665.0
2023-03-14 15:10:00,217.07,217.11,216.49,217.11,65315.0,213.4267,213.4661,212.8565,213.4661,65315.0
2023-03-14 15:20:00,217.17,217.23,216.8,217.11,55763.0,213.525,213.584,213.1613,213.4661,55763.0
2023-03-14 15:30:00,217.1,217.88,216.94,217.61,68858.0,213.4562,214.2231,213.2989,213.9577,68858.0
2023-03-14 15:40:00,217.59,217.72,217.32,217.6,91457.0,213.938,214.0658,213.6725,213.9478,91457.0
2023-03-14 15:50:00,217.62,218.85,217.62,218.61,316988.0,213.9675,215.1769,213.9675,214.9409,316988.0
2023-03-15 09:30:00,214.41,215.97,213.67,214.78,214230.0,210.8114,212.3452,210.0838,211.1752,214230.0
2023-03-15 09:40:00,214.74,215.36,214.55,214.88,85446.0,211.1358,211.7454,210.949,211.2735,85446.0
2023-03-15 09:50:00,214.81,215.06,214.4,214.98,112020.0,211.2047,211.4505,210.8015,211.3718,112020.0
2023-03-15 10:00:00,214.95,216.25,214.77,215.99,101394.0,211.3423,212.6205,211.1653,212.3649,101394.0
2023-03-15 10:10:00,216.03,216.27,215.74,216.07,61446.0,212.4042,212.6402,212.119,212.4435,61446.0
2023-03-15 10:20:00,216.12,216.29,215.15,215.36,82978.0,212.4927,212.6598,211.539,211.7454,82978.0
2023-03-15 10:30:00,215.42,215.8,214.77,215.19,67374.0,211.8044,212.178,211.1653,211.5783,67374.0
2023-03-15 10:40:00,215.15,215.23,214.58,214.93,96018.0,211.539,211.6176,210.9785,211.3226,96018.0
2023-03-15 10:50:00,214.94,215.79,214.59,215.75,81235.0,211.3325,212.1682,210.9884,212.1289,81235.0
2023-03-15 11:00:00,215.79,216.37,215.6,215.85,68832.0,212.1682,212.7385,211.9814,212.2272,68832.0
2023-03-15 11:10:00,215.84,216.36,215.81,216.35,58708.0,212.2174,212.7286,212.1879,212.7188,58708.0
2023-03-15 11:20:00,216.36,216.4,215.5,215.63,47867.0,212.7286,212.768,211.8831,212.0109,47867.0
2023-03-15 11:30:00,215.64,215.96,215.17,215.24,42716.0,212.0207,212.3354,211.5586,211.6274,42716.0
2023-03-15 11:40:00,215.21,215.93,215.15,215.71,47310.0,211.5979,212.3059,211.539,212.0896,47310.0
2023-03-15 11:50:00,215.72,215.79,215.07,215.25,57616.0,212.0994,212.1682,211.4603,211.6373,57616.0
2023-03-15 12:00:00,215.27,215.65,214.87,214.87,61356.0,211.6569,212.0306,211.2637,211.2637,61356.0
2023-03-15 12:10:00,214.84,215.07,214.7,214.87,57978.0,211.2342,211.4603,211.0965,211.2637,57978.0
2023-03-15 12:20:00,214.85,214.99,214.5,214.83,55349.0,211.244,211.3816,210.8999,211.2243,55349.0
2023-03-15 12:30:00,214.79,215.15,214.62,214.73,42164.0,211.185,211.539,211.0178,211.126,42164.0
2023-03-15 12:40:00,214.71,215.06,214.45,215.03,56555.0,211.1063,211.4505,210.8507,211.421,56555.0
2023-03-15 12:50:00,215.03,215.09,214.45,214.71,66078.0,211.421,211.48,210.8507,211.1063,66078.0
2023-03-15 13:00:00,214.7,215.18,214.52,215.07,47432.0,211.0965,211.5684,210.9195,211.4603,47432.0
2023-03-15 13:10:00,215.06,215.79,214.99,215.67,49396.0,211.4505,212.1682,211.3816,212.0502,49396.0
2023-03-15 13:20:00,215.68,215.98,215.53,215.89,64682.0,212.0601,212.355,211.9126,212.2665,64682.0
2023-03-15 13:30:00,215.9,216.01,215.46,215.61,56256.0,212.2764,212.3845,211.8437,211.9912,56256.0
2023-03-15 13:40:00,215.58,215.61,214.98,215.09,56175.0,211.9617,211.9912,211.3718,211.48,56175.0
2023-03-15 13:50:00,215.06,215.76,215.04,215.43,52727.0,211.4505,212.1387,211.4308,211.8143,52727.0
2023-03-15 14:00:00,215.42,215.52,215.1,215.37,51787.0,211.8044,211.9027,211.4898,211.7553,51787.0
2023-03-15 14:10:00,215.36,215.57,214.98,215.5,59551.0,211.7454,211.9519,211.3718,211.8831,59551.0
2023-03-15 14:20:00,215.49,216.91,215.41,216.48,74586.0,211.8732,213.2694,211.7946,212.8466,74586.0
2023-03-15 14:30:00,216.53,216.83,216.12,216.37,49527.0,212.8958,213.1908,212.4927,212.7385,49527.0
2023-03-15 14:40:00,216.34,216.6,216.16,216.22,49266.0,212.709,212.9646,212.532,212.591,49266.0
2023-03-15 14:50:00,216.23,216.72,215.9,216.52,72705.0,212.6008,213.0826,212.2764,212.886,72705.0
2023-03-15 15:00:00,216.58,216.87,215.9,215.96,66457.0,212.945,213.2301,212.2764,212.3354,66457.0
2023-03-15 15:10:00,215.89,216.46,215.76,216.24,54702.0,212.2665,212.827,212.1387,212.6107,54702.0
2023-03-15 15:20:00,216.15,216.64,216.04,216.42,53722.0,212.5222,213.0039,212.414,212.7876,53722.0
2023-03-15 15:30:00,216.41,216.52,215.73,215.96,70804.0,212.7778,212.886,212.1092,212.3354,70804.0
2023-03-15 15:40:00,215.95,216.05,215.45,215.66,118826.0,212.3255,212.4238,211.8339,212.0404,118826.0
2023-03-15 15:50:00,215.65,216.65,215.42,216.45,431519.0,212.0306,213.0138,211.8044,212.8171,431519.0
2023-03-16 09:30:00,215.17,215.55,212.69,213.28,299859.0,211.5586,211.9322,209.1202,209.7003,299859.0
2023-03-16 09:40:00,213.25,213.33,211.02,211.26,354030.0,209.6708,209.7495,207.4783,207.7142,354030.0
2023-03-16 09:50:00,211.26,211.82,210.24,210.95,301623.0,207.7142,208.2648,206.7114,207.4094,301623.0
2023-03-16 10:00:00,210.95,211.66,208.76,208.96,378689.0,207.4094,208.1075,205.2562,205.4528,378689.0
2023-03-16 10:10:00,208.93,210.68,208.86,210.45,403705.0,205.4233,207.144,205.3545,206.9178,403705.0
2023-03-16 10:20:00,210.44,210.98,210.35,210.66,184202.0,206.908,207.4389,206.8195,207.1243,184202.0
2023-03-16 10:30:00,210.68,210.96,209.49,209.75,302415.0,207.144,207.4193,205.9739,206.2296,302415.0
2023-03-16 10:40:00,209.77,211.0,209.76,210.81,387230.0,206.2492,207.4586,206.2394,207.2718,387230.0
2023-03-16 10:50:00,210.83,212.12,210.8,211.95,301934.0,207.2915,208.5598,207.262,208.3927,301934.0
2023-03-16 11:00:00,211.98,212.5,211.5,212.2,268370.0,208.4222,208.9334,207.9502,208.6385,268370.0
2023-03-16 11:10:00,212.24,212.52,211.97,212.09,175962.0,208.6778,208.9531,208.4123,208.5303,175962.0
2023-03-16 11:20:00,212.13,213.16,212.1,212.89,176940.0,208.5696,209.5824,208.5401,209.3169,176940.0
2023-03-16 11:30:00,212.92,212.92,212.3,212.53,105421.0,209.3464,209.3464,208.7368,208.9629,105421.0
2023-03-16 11:40:00,212.56,213.0,212.46,212.95,86580.0,208.9924,209.425,208.8941,209.3759,86580.0
2023-03-16 11:50:00,212.97,213.35,212.82,213.08,108667.0,209.3955,209.7692,209.2481,209.5037,108667.0
2023-03-16 12:00:00,213.09,213.29,212.7,212.7,100139.0,209.5135,209.7102,209.1301,209.1301,100139.0
2023-03-16 12:10:00,212.68,213.03,212.53,212.93,98738.0,209.1104,209.4545,208.9629,209.3562,98738.0
2023-03-16 12:20:00,212.93,213.35,212.91,213.25,94310.0,209.3562,209.7692,209.3365,209.6708,94310.0
2023-03-16 12:30:00,213.26,213.51,213.08,213.38,89866.0,209.6807,209.9265,209.5037,209.7987,89866.0
2023-03-16 12:40:00,213.35,213.66,213.2,213.53,68364.0,209.7692,210.074,209.6217,209.9461,68364.0
2023-03-16 12:50:00,213.54,214.52,213.53,214.36,122573.0,209.956,210.9195,209.9461,210.7622,122573.0
2023-03-16 13:00:00,214.36,214.74,214.22,214.46,121085.0,210.7622,211.1358,210.6246,210.8605,121085.0
2023-03-16 13:10:00,214.47,214.71,213.99,214.1,89092.0,210.8704,211.1063,210.3984,210.5066,89092.0
2023-03-16 13:20:00,214.12,214.51,214.09,214.44,60712.0,210.5262,210.9097,210.4967,210.8409,60712.0
2023-03-16 13:30:00,214.47,214.62,214.32,214.53,108102.0,210.8704,211.0178,210.7229,210.9294,108102.0
2023-03-16 13:40:00,214.54,214.6,214.14,214.17,87830.0,210.9392,210.9982,210.5459,210.5754,87830.0
2023-03-16 13:50:00,214.14,214.2,213.81,214.07,195123.0,210.5459,210.6049,210.2214,210.4771,195123.0
2023-03-16 14:00:00,214.04,214.1,213.67,213.97,103183.0,210.4476,210.5066,210.0838,210.3788,103183.0
2023-03-16 14:10:00,214.0,214.5,213.98,214.33,71883.0,210.4083,210.8999,210.3886,210.7327,71883.0
2023-03-16 14:20:00,214.34,214.62,214.25,214.6,69678.0,210.7425,211.0178,210.6541,210.9982,69678.0
2023-03-16 14:30:00,214.62,214.9,214.32,214.83,63710.0,211.0178,211.2931,210.7229,211.2243,63710.0
2023-03-16 14:40:00,214.84,214.91,214.61,214.87,80861.0,211.2342,211.303,211.008,211.2637,80861.0
2023-03-16 14:50:00,214.88,215.26,214.78,215.2,82751.0,211.2735,211.6471,211.1752,211.5881,82751.0
2023-03-16 15:00:00,215.19,215.9,215.18,215.7,112057.0,211.5783,212.2764,211.5684,212.0797,112057.0
2023-03-16 15:10:00,215.72,216.2,215.56,216.14,129966.0,212.0994,212.5713,211.9421,212.5123,129966.0
2023-03-16 15:20:00,216.15,216.54,216.15,216.33,132304.0,212.5222,212.9056,212.5222,212.6991,132304.0
2023-03-16 15:30:00,216.33,216.42,216.02,216.39,145165.0,212.6991,212.7876,212.3944,212.7581,145165.0
2023-03-16 15:40:00,216.38,216.73,216.11,216.51,221467.0,212.7483,213.0924,212.4828,212.8761,221467.0
2023-03-16 15:50:00,216.52,217.58,216.39,217.46,794635.0,212.886,213.9282,212.7581,213.8102,794635.0
2023-03-17 09:30:00,214.87,217.06,214.87,216.96,1705645.0,211.2637,213.4169,211.2637,213.3186,1705645.0
2023-03-17 09:40:00,216.95,217.59,216.4,216.44,112719.0,213.3087,213.938,212.768,212.8073,112719.0
2023-03-17 09:50:00,216.46,216.94,216.32,216.54,103970.0,212.827,213.2989,212.6893,212.9056,103970.0
2023-03-17 10:00:00,216.55,217.65,216.55,216.96,247899.0,212.9155,213.997,212.9155,213.3186,247899.0
2023-03-17 10:10:00,216.99,217.72,216.57,216.86,142126.0,213.3481,214.0658,212.9351,213.2203,142126.0
2023-03-17 10:20:00,216.9,217.02,215.95,216.52,108674.0,213.2596,213.3776,212.3255,212.886,108674.0
2023-03-17 10:30:00,216.52,216.74,215.7,216.57,237872.0,212.886,213.1023,212.0797,212.9351,237872.0
2023-03-17 10:40:00,216.53,216.62,215.66,216.45,102110.0,212.8958,212.9843,212.0404,212.8171,102110.0
2023-03-17 10:50:00,216.46,216.5,215.98,216.27,73992.0,212.827,212.8663,212.355,212.6402,73992.0
2023-03-17 11:00:00,216.26,216.37,215.84,216.29,91968.0,212.6303,212.7385,212.2174,212.6598,91968.0
2023-03-17 11:10:00,216.27,216.93,216.2,216.72,102400.0,212.6402,213.2891,212.5713,213.0826,102400.0
2023-03-17 11:20:00,216.75,216.8,216.14,216.56,108414.0,213.1121,213.1613,212.5123,212.9253,108414.0
2023-03-17 11:30:00,216.56,216.8,216.23,216.39,80058.0,212.9253,213.1613,212.6008,212.7581,80058.0
2023-03-17 11:40:00,216.38,216.55,215.73,216.47,71813.0,212.7483,212.9155,212.1092,212.8368,71813.0
2023-03-17 11:50:00,216.47,216.75,216.2,216.53,62434.0,212.8368,213.1121,212.5713,212.8958,62434.0
2023-03-17 12:00:00,216.54,216.95,216.47,216.89,47606.0,212.9056,213.3087,212.8368,213.2497,47606.0
2023-03-17 12:10:00,216.88,217.02,216.67,216.93,58987.0,213.2399,213.3776,213.0334,213.2891,58987.0
2023-03-17 12:20:00,216.93,217.53,216.85,217.46,60078.0,213.2891,213.879,213.2104,213.8102,60078.0
2023-03-17 12:30:00,217.46,217.93,217.34,217.45,84145.0,213.8102,214.2723,213.6922,213.8003,84145.0
2023-03-17 12:40:00,217.48,217.8,217.46,217.77,57120.0,213.8298,214.1445,213.8102,214.115,57120.0
2023-03-17 12:50:00,217.77,218.05,217.7,217.91,61045.0,214.115,214.3903,214.0462,214.2526,61045.0
2023-03-17 13:00:00,217.93,218.61,217.83,218.58,60075.0,214.2723,214.9409,214.174,214.9114,60075.0
2023-03-17 13:10:00,218.58,218.64,218.11,218.42,112333.0,214.9114,214.9704,214.4493,214.7541,112333.0
2023-03-17 13:20:00,218.43,218.66,217.65,217.66,121339.0,214.7639,214.99,213.997,214.0068,121339.0
2023-03-17 13:30:00,217.62,217.93,217.21,217.7,101063.0,213.9675,214.2723,213.5644,214.0462,101063.0
2023-03-17 13:40:00,217.68,217.68,216.95,217.15,91970.0,214.0265,214.0265,213.3087,213.5054,91970.0
2023-03-17 13:50:00,217.12,217.15,216.45,216.86,87546.0,213.4759,213.5054,212.8171,213.2203,87546.0
2023-03-17 14:00:00,216.89,217.06,216.02,216.25,143672.0,213.2497,213.4169,212.3944,212.6205,143672.0
2023-03-17 14:10:00,216.21,216.4,215.97,216.19,83182.0,212.5812,212.768,212.3452,212.5615,83182.0
2023-03-17 14:20:00,216.17,216.28,215.68,216.01,110998.0,212.5418,212.65,212.0601,212.3845,110998.0
2023-03-17 14:30:00,215.99,216.28,215.95,216.2,133823.0,212.3649,212.65,212.3255,212.5713,133823.0
2023-03-17 14:40:00,216.17,216.17,215.87,216.07,71278.0,212.5418,212.5418,212.2469,212.4435,71278.0
2023-03-17 14:50:00,216.04,216.58,215.8,216.39,91813.0,212.414,212.945,212.178,212.7581,91813.0
2023-03-17 15:00:00,216.39,216.88,216.26,216.75,171422.0,212.7581,213.2399,212.6303,213.1121,171422.0
2023-03-17 15:10:00,216.76,217.37,216.68,217.22,269769.0,213.1219,213.7217,213.0433,213.5742,269769.0
2023-03-17 15:20:00,217.2,217.75,217.02,217.65,134445.0,213.5545,214.0953,213.3776,213.997,134445.0
2023-03-17 15:30:00,217.66,217.66,217.01,217.06,164849.0,214.0068,214.0068,213.3677,213.4169,164849.0
2023-03-17 15:40:00,217.06,217.43,216.38,216.43,254744.0,213.4169,213.7807,212.7483,212.7975,254744.0
2023-03-17 15:50:00,216.42,217.51,216.12,217.41,868822.0,212.7876,213.8593,212.4927,213.761,868822.0
2023-03-20 09:30:00,217.0,219.75,216.84,219.61,313781.0,213.3579,216.0617,213.2006,215.9241,313781.0
2023-03-20 09:40:00,219.57,219.65,217.33,217.75,196195.0,215.8848,215.9634,213.6824,214.0953,196195.0
2023-03-20 09:50:00,217.79,218.25,217.53,218.14,182564.0,214.1346,214.5869,213.879,214.4788,182564.0
2023-03-20 10:00:00,218.16,219.02,218.11,218.71,187156.0,214.4984,215.344,214.4493,215.0392,187156.0
2023-03-20 10:10:00,218.77,219.89,218.37,219.44,131897.0,215.0982,216.1994,214.7049,215.7569,131897.0
2023-03-20 10:20:00,219.45,220.17,219.36,219.98,95411.0,215.7668,216.4747,215.6783,216.2879,95411.0
2023-03-20 10:30:00,220.03,220.19,219.49,219.52,107112.0,216.337,216.4944,215.8061,215.8356,107112.0
2023-03-20 10:40:00,219.49,220.54,219.47,220.52,115262.0,215.8061,216.8385,215.7864,216.8188,115262.0
2023-03-20 10:50:00,220.55,220.55,219.76,220.06,143302.0,216.8483,216.8483,216.0716,216.3665,143302.0
2023-03-20 11:00:00,220.04,220.22,219.62,219.96,107197.0,216.3469,216.5239,215.9339,216.2682,107197.0
2023-03-20 11:10:00,219.94,219.94,219.27,219.38,70748.0,216.2486,216.2486,215.5898,215.698,70748.0
2023-03-20 11:20:00,219.39,219.7,219.27,219.57,107639.0,215.7078,216.0126,215.5898,215.8848,107639.0
2023-03-20 11:30:00,219.62,219.64,219.06,219.31,89939.0,215.9339,215.9536,215.3833,215.6291,89939.0
2023-03-20 11:40:00,219.29,219.55,219.06,219.29,69017.0,215.6095,215.8651,215.3833,215.6095,69017.0
2023-03-20 11:50:00,219.31,219.53,218.97,219.18,100186.0,215.6291,215.8454,215.2948,215.5013,100186.0
2023-03-20 12:00:00,219.28,219.33,218.38,218.38,66542.0,215.5996,215.6488,214.7147,214.7147,66542.0
2023-03-20 12:10:00,218.38,218.54,217.83,218.04,65139.0,214.7147,214.8721,214.174,214.3804,65139.0
2023-03-20 12:20:00,218.09,218.37,217.98,218.27,41519.0,214.4296,214.7049,214.3215,214.6066,41519.0
2023-03-20 12:30:00,218.28,218.68,218.23,218.64,58759.0,214.6164,215.0097,214.5673,214.9704,58759.0
2023-03-20 12:40:00,218.61,218.67,218.41,218.55,59616.0,214.9409,214.9999,214.7442,214.8819,59616.0
2023-03-20 12:50:00,218.55,219.04,218.52,218.81,77698.0,214.8819,215.3637,214.8524,215.1375,77698.0
2023-03-20 13:00:00,218.81,219.07,218.65,218.7,145589.0,215.1375,215.3932,214.9802,215.0294,145589.0
2023-03-20 13:10:00,218.7,218.85,218.56,218.68,64472.0,215.0294,215.1769,214.8917,215.0097,64472.0
2023-03-20 13:20:00,218.71,218.77,218.48,218.57,60954.0,215.0392,215.0982,214.8131,214.9016,60954.0
2023-03-20 13:30:00,218.55,218.65,218.31,218.47,77974.0,214.8819,214.9802,214.6459,214.8032,77974.0
2023-03-20 13:40:00,218.47,218.63,217.99,218.17,104759.0,214.8032,214.9605,214.3313,214.5083,104759.0
2023-03-20 13:50:00,218.17,218.24,217.99,218.22,110506.0,214.5083,214.5771,214.3313,214.5574,110506.0
2023-03-20 14:00:00,218.22,218.43,217.92,218.26,84859.0,214.5574,214.7639,214.2625,214.5968,84859.0
2023-03-20 14:10:00,218.28,218.62,218.12,218.47,106217.0,214.6164,214.9507,214.4591,214.8032,106217.0
2023-03-20 14:20:00,218.46,218.77,218.39,218.43,82106.0,214.7934,215.0982,214.7246,214.7639,82106.0
2023-03-20 14:30:00,218.44,218.45,217.83,217.85,90260.0,214.7737,214.7836,214.174,214.1936,90260.0
2023-03-20 14:40:00,217.85,218.1,217.75,217.97,78140.0,214.1936,214.4394,214.0953,214.3116,78140.0
2023-03-20 14:50:00,217.98,218.29,217.84,218.01,157093.0,214.3215,214.6263,214.1838,214.351,157093.0
2023-03-20 15:00:00,217.99,218.12,217.84,217.87,78702.0,214.3313,214.4591,214.1838,214.2133,78702.0
2023-03-20 15:10:00,217.87,218.18,217.78,218.07,109685.0,214.2133,214.5181,214.1248,214.4099,109685.0
2023-03-20 15:20:00,218.06,218.28,217.89,218.1,105157.0,214.4001,214.6164,214.233,214.4394,105157.0
2023-03-20 15:30:00,218.08,218.32,217.99,218.29,133285.0,214.4198,214.6557,214.3313,214.6263,133285.0
2023-03-20 15:40:00,218.28,218.56,218.13,218.39,130738.0,214.6164,214.8917,214.4689,214.7246,130738.0
2023-03-20 15:50:00,218.35,218.59,217.98,218.19,615425.0,214.6852,214.9212,214.3215,214.5279,615425.0
2023-03-21 09:30:00,221.34,222.51,220.74,220.87,161232.0,217.6251,218.7754,217.0351,217.1629,161232.0
2023-03-21 09:40:00,220.8,221.61,220.22,220.42,90826.0,217.0941,217.8905,216.5239,216.7205,90826.0
2023-03-21 09:50:00,220.45,220.83,220.25,220.65,126749.0,216.75,217.1236,216.5534,216.9466,126749.0
2023-03-21 10:00:00,220.69,220.81,219.97,220.23,127893.0,216.986,217.104,216.2781,216.5337,127893.0
2023-03-21 10:10:00,220.27,220.45,219.81,219.86,120230.0,216.573,216.75,216.1207,216.1699,120230.0
2023-03-21 10:20:00,219.83,219.98,219.14,219.27,109353.0,216.1404,216.2879,215.462,215.5898,109353.0
2023-03-21 10:30:00,219.26,219.6,219.0,219.6,88821.0,215.58,215.9143,215.3243,215.9143,88821.0
2023-03-21 10:40:00,219.6,219.96,219.18,219.73,70684.0,215.9143,216.2682,215.5013,216.0421,70684.0
2023-03-21 10:50:00,219.71,219.71,218.73,218.93,64862.0,216.0224,216.0224,215.0589,215.2555,64862.0
2023-03-21 11:00:00,218.95,219.03,218.68,219.03,81175.0,215.2752,215.3538,215.0097,215.3538,81175.0
2023-03-21 11:10:00,219.02,219.5,219.01,219.46,47297.0,215.344,215.8159,215.3342,215.7766,47297.0
2023-03-21 11:20:00,219.5,219.64,219.16,219.31,54568.0,215.8159,215.9536,215.4816,215.6291,54568.0
2023-03-21 11:30:00,219.31,219.8,219.26,219.33,64426.0,215.6291,216.1109,215.58,215.6488,64426.0
2023-03-21 11:40:00,219.34,219.42,218.96,219.38,59810.0,215.6586,215.7373,215.285,215.698,59810.0
2023-03-21 11:50:00,219.43,219.67,219.26,219.55,73810.0,215.7471,215.9831,215.58,215.8651,73810.0
2023-03-21 12:00:00,219.55,219.89,219.52,219.65,47693.0,215.8651,216.1994,215.8356,215.9634,47693.0
2023-03-21 12:10:00,219.65,219.89,219.53,219.61,66101.0,215.9634,216.1994,215.8454,215.9241,66101.0
2023-03-21 12:20:00,219.59,219.84,219.5,219.67,45086.0,215.9044,216.1502,215.8159,215.9831,45086.0
2023-03-21 12:30:00,219.74,219.85,219.62,219.79,33669.0,216.0519,216.1601,215.9339,216.1011,33669.0
2023-03-21 12:40:00,219.8,219.82,219.33,219.54,59417.0,216.1109,216.1306,215.6488,215.8553,59417.0
2023-03-21 12:50:00,219.55,219.85,219.54,219.59,51493.0,215.8651,216.1601,215.8553,215.9044,51493.0
2023-03-21 13:00:00,219.6,219.76,219.41,219.56,42384.0,215.9143,216.0716,215.7275,215.8749,42384.0
2023-03-21 13:10:00,219.56,219.8,219.53,219.67,38204.0,215.8749,216.1109,215.8454,215.9831,38204.0
2023-03-21 13:20:00,219.67,219.82,219.57,219.74,31898.0,215.9831,216.1306,215.8848,216.0519,31898.0
2023-03-21 13:30:00,219.76,220.16,219.75,220.01,60514.0,216.0716,216.4649,216.0617,216.3174,60514.0
2023-03-21 13:40:00,220.0,220.18,219.95,220.01,43900.0,216.3076,216.4845,216.2584,216.3174,43900.0
2023-03-21 13:50:00,220.0,220.09,219.69,219.88,120498.0,216.3076,216.396,216.0028,216.1896,120498.0
2023-03-21 14:00:00,219.87,219.9,219.55,219.65,77627.0,216.1797,216.2092,215.8651,215.9634,77627.0
2023-03-21 14:10:00,219.68,219.76,219.53,219.57,58465.0,215.9929,216.0716,215.8454,215.8848,58465.0
2023-03-21 14:20:00,219.58,219.86,219.5,219.75,49743.0,215.8946,216.1699,215.8159,216.0617,49743.0
2023-03-21 14:30:00,219.78,219.85,219.57,219.67,58150.0,216.0912,216.1601,215.8848,215.9831,58150.0
2023-03-21 14:40:00,219.7,219.9,219.64,219.81,64518.0,216.0126,216.2092,215.9536,216.1207,64518.0
2023-03-21 14:50:00,219.8,220.17,219.8,220.02,121704.0,216.1109,216.4747,216.1109,216.3272,121704.0
2023-03-21 15:00:00,220.01,220.33,220.01,220.26,77696.0,216.3174,216.632,216.3174,216.5632,77696.0
2023-03-21 15:10:00,220.26,220.67,220.2,220.63,99042.0,216.5632,216.9663,216.5042,216.927,99042.0
2023-03-21 15:20:00,220.65,220.93,220.58,220.79,140788.0,216.9466,217.2219,216.8778,217.0843,140788.0
2023-03-21 15:30:00,220.79,221.53,220.75,221.5,158908.0,217.0843,217.8119,217.045,217.7824,158908.0
2023-03-21 15:40:00,221.52,221.88,221.52,221.76,165285.0,217.802,218.156,217.802,218.038,165285.0
2023-03-21 15:50:00,221.75,221.97,221.54,221.88,367828.0,218.0282,218.2445,217.8217,218.156,367828.0
2023-03-22 09:30:00,222.5,222.91,220.63,221.61,140512.0,218.7656,219.1687,216.927,217.8905,140512.0
2023-03-22 09:40:00,221.67,221.91,221.46,221.6,87465.0,217.9495,218.1855,217.743,217.8807,87465.0
2023-03-22 09:50:00,221.64,222.35,221.61,222.15,65499.0,217.92,218.6181,217.8905,218.4215,65499.0
2023-03-22 10:00:00,222.11,222.29,221.84,222.15,72059.0,218.3821,218.5591,218.1167,218.4215,72059.0
2023-03-22 10:10:00,222.13,222.22,221.63,222.18,53815.0,218.4018,218.4903,217.9102,218.451,53815.0
2023-03-22 10:20:00,222.23,222.73,222.14,222.56,60158.0,218.5001,218.9917,218.4116,218.8246,60158.0
2023-03-22 10:30:00,222.55,222.65,222.21,222.26,91192.0,218.8148,218.9131,218.4805,218.5296,91192.0
2023-03-22 10:40:00,222.26,222.28,221.94,222.02,89896.0,218.5296,218.5493,218.215,218.2936,89896.0
2023-03-22 10:50:00,222.0,222.03,221.78,221.81,76864.0,218.274,218.3035,218.0577,218.0872,76864.0
2023-03-22 11:00:00,221.82,221.96,221.67,221.9,75740.0,218.097,218.2347,217.9495,218.1757,75740.0
2023-03-22 11:10:00,221.92,221.92,221.61,221.69,44744.0,218.1953,218.1953,217.8905,217.9692,44744.0
2023-03-22 11:20:00,221.75,222.18,221.75,222.08,42103.0,218.0282,218.451,218.0282,218.3526,42103.0
2023-03-22 11:30:00,222.09,222.56,222.08,222.47,63005.0,218.3625,218.8246,218.3526,218.7361,63005.0
2023-03-22 11:40:00,222.45,222.62,222.24,222.48,49635.0,218.7164,218.8836,218.51,218.7459,49635.0
2023-03-22 11:50:00,222.51,222.52,222.2,222.21,39373.0,218.7754,218.7853,218.4706,218.4805,39373.0
2023-03-22 12:00:00,222.21,222.23,221.96,222.06,77352.0,218.4805,218.5001,218.2347,218.333,77352.0
2023-03-22 12:10:00,222.05,222.1,221.86,221.98,42470.0,218.3231,218.3723,218.1363,218.2543,42470.0
2023-03-22 12:20:00,221.99,222.15,221.75,221.83,58938.0,218.2642,218.4215,218.0282,218.1068,58938.0
2023-03-22 12:30:00,221.83,222.11,221.75,222.08,28197.0,218.1068,218.3821,218.0282,218.3526,28197.0
2023-03-22 12:40:00,222.05,222.17,221.93,222.01,42712.0,218.3231,218.4411,218.2052,218.2838,42712.0
2023-03-22 12:50:00,221.99,222.15,221.94,221.97,27769.0,218.2642,218.4215,218.215,218.2445,27769.0
2023-03-22 13:00:00,221.98,222.01,221.65,221.75,41993.0,218.2543,218.2838,217.9299,218.0282,41993.0
2023-03-22 13:10:00,221.74,222.0,221.7,221.92,43990.0,218.0183,218.274,217.979,218.1953,43990.0
2023-03-22 13:20:00,221.9,222.16,221.89,222.04,46663.0,218.1757,218.4313,218.1658,218.3133,46663.0
2023-03-22 13:30:00,222.03,222.14,222.0,222.0,31679.0,218.3035,218.4116,218.274,218.274,31679.0
2023-03-22 13:40:00,222.02,222.12,221.89,222.12,28659.0,218.2936,218.392,218.1658,218.392,28659.0
2023-03-22 13:50:00,222.14,222.37,222.14,222.25,37529.0,218.4116,218.6378,218.4116,218.5198,37529.0
2023-03-22 14:00:00,222.18,223.74,222.18,223.1,161284.0,218.451,219.9848,218.451,219.3555,161284.0
2023-03-22 14:10:00,223.24,223.47,222.6,223.39,83571.0,219.4932,219.7193,218.8639,219.6407,83571.0
2023-03-22 14:20:00,223.31,223.37,222.78,223.28,49103.0,219.562,219.621,219.0409,219.5325,49103.0
2023-03-22 14:30:00,223.31,223.81,222.28,223.27,104561.0,219.562,220.0536,218.5493,219.5227,104561.0
2023-03-22 14:40:00,223.26,224.9,223.26,224.52,118523.0,219.5128,221.1253,219.5128,220.7517,118523.0
2023-03-22 14:50:00,224.58,224.8,223.0,223.11,120353.0,220.8107,221.027,219.2572,219.3654,120353.0
2023-03-22 15:00:00,223.07,223.31,221.93,222.27,177227.0,219.326,219.562,218.2052,218.5395,177227.0
2023-03-22 15:10:00,222.36,223.31,222.04,223.06,121479.0,218.6279,219.562,218.3133,219.3162,121479.0
2023-03-22 15:20:00,223.08,224.02,222.96,223.41,100715.0,219.3359,220.2601,219.2179,219.6603,100715.0
2023-03-22 15:30:00,223.43,223.52,221.94,222.37,161844.0,219.68,219.7685,218.215,218.6378,161844.0
2023-03-22 15:40:00,222.38,222.78,221.55,221.93,121832.0,218.6476,219.0409,217.8315,218.2052,121832.0
2023-03-22 15:50:00,221.95,221.95,219.92,219.94,417378.0,218.2248,218.2248,216.2289,216.2486,417378.0
2023-03-23 09:30:00,220.44,221.5,220.26,220.82,185246.0,216.7402,217.7824,216.5632,217.1138,185246.0
2023-03-23 09:40:00,220.92,221.38,220.51,221.26,58320.0,217.2121,217.6644,216.809,217.5464,58320.0
2023-03-23 09:50:00,221.39,222.25,221.28,222.08,86555.0,217.6742,218.5198,217.5661,218.3526,86555.0
2023-03-23 10:00:00,222.04,222.65,222.01,222.52,83840.0,218.3133,218.9131,218.2838,218.7853,83840.0
2023-03-23 10:10:00,222.55,222.94,222.41,222.71,57816.0,218.8148,219.1982,218.6771,218.9721,57816.0
2023-03-23 10:20:00,222.7,223.19,222.48,223.03,61969.0,218.9622,219.444,218.7459,219.2867,61969.0
2023-03-23 10:30:00,222.98,223.47,222.78,223.3,80053.0,219.2375,219.7193,219.0409,219.5522,80053.0
2023-03-23 10:40:00,223.28,224.37,223.28,224.29,66004.0,219.5325,220.6042,219.5325,220.5255,66004.0
2023-03-23 10:50:00,224.3,224.58,224.15,224.58,58013.0,220.5354,220.8107,220.3879,220.8107,58013.0
2023-03-23 11:00:00,224.63,225.03,224.57,224.9,77086.0,220.8598,221.2531,220.8008,221.1253,77086.0
2023-03-23 11:10:00,224.92,225.25,224.92,224.98,51586.0,221.145,221.4694,221.145,221.204,51586.0
2023-03-23 11:20:00,225.01,225.17,224.76,224.78,52207.0,221.2335,221.3908,220.9877,221.0073,52207.0
2023-03-23 11:30:00,224.78,225.25,224.77,224.91,48068.0,221.0073,221.4694,220.9975,221.1351,48068.0
2023-03-23 11:40:00,224.88,224.92,224.33,224.52,58241.0,221.1056,221.145,220.5649,220.7517,58241.0
2023-03-23 11:50:00,224.52,224.73,224.31,224.31,40148.0,220.7517,220.9582,220.5452,220.5452,40148.0
2023-03-23 12:00:00,224.3,224.37,224.08,224.33,50009.0,220.5354,220.6042,220.3191,220.5649,50009.0
2023-03-23 12:10:00,224.32,224.32,223.75,223.86,64299.0,220.555,220.555,219.9946,220.1028,64299.0
2023-03-23 12:20:00,223.87,223.97,223.64,223.68,50183.0,220.1126,220.2109,219.8865,219.9258,50183.0
2023-03-23 12:30:00,223.68,223.89,223.36,223.42,59598.0,219.9258,220.1323,219.6112,219.6701,59598.0
2023-03-23 12:40:00,223.38,223.7,223.29,223.68,57380.0,219.6308,219.9455,219.5423,219.9258,57380.0
2023-03-23 12:50:00,223.67,223.77,223.49,223.58,22748.0,219.916,220.0143,219.739,219.8275,22748.0
2023-03-23 13:00:00,223.58,223.66,223.25,223.36,25998.0,219.8275,219.9061,219.503,219.6112,25998.0
2023-03-23 13:10:00,223.41,223.41,222.93,223.03,42485.0,219.6603,219.6603,219.1884,219.2867,42485.0
2023-03-23 13:20:00,223.04,223.23,222.24,222.55,51889.0,219.2965,219.4833,218.51,218.8148,51889.0
2023-03-23 13:30:00,222.51,222.78,222.45,222.71,34651.0,218.7754,219.0409,218.7164,218.9721,34651.0
2023-03-23 13:40:00,222.7,223.25,222.69,222.98,62707.0,218.9622,219.503,218.9524,219.2375,62707.0
2023-03-23 13:50:00,222.97,223.18,222.77,222.81,61060.0,219.2277,219.4342,219.0311,219.0704,61060.0
2023-03-23 14:00:00,222.83,223.16,222.52,222.56,52781.0,219.0901,219.4145,218.7853,218.8246,52781.0
2023-03-23 14:10:00,222.56,222.94,222.49,222.79,31033.0,218.8246,219.1982,218.7558,219.0507,31033.0
2023-03-23 14:20:00,222.79,222.81,221.83,221.86,48808.0,219.0507,219.0704,218.1068,218.1363,48808.0
2023-03-23 14:30:00,221.83,222.17,221.75,221.85,37075.0,218.1068,218.4411,218.0282,218.1265,37075.0
2023-03-23 14:40:00,221.91,221.95,221.18,221.62,61501.0,218.1855,218.2248,217.4677,217.9004,61501.0
2023-03-23 14:50:00,221.6,221.84,220.96,221.84,64545.0,217.8807,218.1167,217.2514,218.1167,64545.0
2023-03-23 15:00:00,221.83,223.2,221.83,222.4,99108.0,218.1068,219.4538,218.1068,218.6673,99108.0
2023-03-23 15:10:00,222.4,222.53,221.29,221.34,65558.0,218.6673,218.7951,217.5759,217.6251,65558.0
2023-03-23 15:20:00,221.35,221.91,220.8,221.59,67095.0,217.6349,218.1855,217.0941,217.8709,67095.0
2023-03-23 15:30:00,221.55,222.4,221.28,222.16,86088.0,217.8315,218.6673,217.5661,218.4313,86088.0
2023-03-23 15:40:00,222.11,222.88,221.94,222.53,116574.0,218.3821,219.1392,218.215,218.7951,116574.0
2023-03-23 15:50:00,222.55,223.31,222.49,222.5,359993.0,218.8148,219.562,218.7558,218.7656,359993.0
2023-03-24 09:30:00,220.67,221.0,219.63,219.9,179598.0,216.9663,217.2908,215.9438,216.2092,179598.0
2023-03-24 09:40:00,219.74,219.9,218.25,218.61,97224.0,216.0519,216.2092,214.5869,214.9409,97224.0
2023-03-24 09:50:00,218.58,220.09,218.58,219.97,96307.0,214.9114,216.396,214.9114,216.2781,96307.0
2023-03-24 10:00:00,219.98,220.38,219.2,219.51,85716.0,216.2879,216.6812,215.521,215.8258,85716.0
2023-03-24 10:10:00,219.48,220.04,219.01,219.17,95009.0,215.7963,216.3469,215.3342,215.4915,95009.0
2023-03-24 10:20:00,219.17,219.91,218.77,219.84,68128.0,215.4915,216.2191,215.0982,216.1502,68128.0
2023-03-24 10:30:00,219.85,220.18,219.36,219.52,94571.0,216.1601,216.4845,215.6783,215.8356,94571.0
2023-03-24 10:40:00,219.52,219.52,218.76,218.92,75498.0,215.8356,215.8356,215.0884,215.2457,75498.0
2023-03-24 10:50:00,218.87,219.37,218.68,219.37,85574.0,215.1965,215.6881,215.0097,215.6881,85574.0
2023-03-24 11:00:00,219.38,219.85,219.2,219.22,79481.0,215.698,216.1601,215.521,215.5406,79481.0
2023-03-24 11:10:00,219.2,219.35,218.71,219.0,75316.0,215.521,215.6685,215.0392,215.3243,75316.0
2023-03-24 11:20:00,219.02,219.6,218.93,219.15,54027.0,215.344,215.9143,215.2555,215.4718,54027.0
2023-03-24 11:30:00,219.12,219.5,219.04,219.37,41892.0,215.4423,215.8159,215.3637,215.6881,41892.0
2023-03-24 11:40:00,219.41,220.55,219.34,220.18,86466.0,215.7275,216.8483,215.6586,216.4845,86466.0
2023-03-24 11:50:00,220.19,220.71,220.05,220.7,65038.0,216.4944,217.0056,216.3567,216.9958,65038.0
2023-03-24 12:00:00,220.71,221.23,220.41,220.41,63688.0,217.0056,217.5169,216.7107,216.7107,63688.0
2023-03-24 12:10:00,220.41,220.6,219.98,220.19,49334.0,216.7107,216.8975,216.2879,216.4944,49334.0
2023-03-24 12:20:00,220.23,220.47,220.09,220.47,37839.0,216.5337,216.7697,216.396,216.7697,37839.0
2023-03-24 12:30:00,220.46,220.7,220.34,220.59,43245.0,216.7598,216.9958,216.6418,216.8876,43245.0
2023-03-24 12:40:00,220.6,221.07,220.38,220.9,32770.0,216.8975,217.3596,216.6812,217.1924,32770.0
2023-03-24 12:50:00,220.93,221.04,220.6,220.83,26615.0,217.2219,217.3301,216.8975,217.1236,26615.0
2023-03-24 13:00:00,220.89,221.04,220.56,220.68,31717.0,217.1826,217.3301,216.8582,216.9761,31717.0
2023-03-24 13:10:00,220.66,220.88,220.39,220.45,38059.0,216.9565,217.1728,216.691,216.75,38059.0
2023-03-24 13:20:00,220.44,221.0,220.43,220.67,47166.0,216.7402,217.2908,216.7303,216.9663,47166.0
2023-03-24 13:30:00,220.68,221.07,220.68,220.86,30978.0,216.9761,217.3596,216.9761,217.1531,30978.0
2023-03-24 13:40:00,220.9,221.01,220.2,220.22,34967.0,217.1924,217.3006,216.5042,216.5239,34967.0
2023-03-24 13:50:00,220.19,220.54,220.14,220.45,36648.0,216.4944,216.8385,216.4452,216.75,36648.0
2023-03-24 14:00:00,220.45,220.82,220.42,220.63,36124.0,216.75,217.1138,216.7205,216.927,36124.0
2023-03-24 14:10:00,220.63,221.08,220.61,220.75,39836.0,216.927,217.3694,216.9073,217.045,39836.0
2023-03-24 14:20:00,220.79,220.86,220.54,220.79,43233.0,217.0843,217.1531,216.8385,217.0843,43233.0
2023-03-24 14:30:00,220.8,221.27,220.74,221.03,46955.0,217.0941,217.5562,217.0351,217.3203,46955.0
2023-03-24 14:40:00,221.06,221.16,220.81,220.9,40785.0,217.3498,217.4481,217.104,217.1924,40785.0
2023-03-24 14:50:00,220.9,220.9,220.61,220.76,41067.0,217.1924,217.1924,216.9073,217.0548,41067.0
2023-03-24 15:00:00,220.79,220.82,220.49,220.59,49333.0,217.0843,217.1138,216.7893,216.8876,49333.0
2023-03-24 15:10:00,220.61,220.91,220.5,220.8,46980.0,216.9073,217.2023,216.7992,217.0941,46980.0
2023-03-24 15:20:00,220.78,221.33,220.78,221.2,67424.0,217.0745,217.6152,217.0745,217.4874,67424.0
2023-03-24 15:30:00,221.24,221.28,220.89,221.01,84626.0,217.5267,217.5661,217.1826,217.3006,84626.0
2023-03-24 15:40:00,221.03,221.12,220.55,220.71,91437.0,217.3203,217.4088,216.8483,217.0056,91437.0
2023-03-24 15:50:00,220.67,221.13,220.43,221.04,253525.0,216.9663,217.4186,216.7303,217.3301,253525.0
2023-03-27 09:30:00,222.59,223.6,222.18,222.77,185270.0,218.8541,219.8471,218.451,219.0311,185270.0
2023-03-27 09:40:00,222.77,223.77,222.48,223.66,121476.0,219.0311,220.0143,218.7459,219.9061,121476.0
2023-03-27 09:50:00,223.69,224.08,222.77,223.1,82007.0,219.9356,220.3191,219.0311,219.3555,82007.0
2023-03-27 10:00:00,223.13,223.49,222.88,223.05,76409.0,219.385,219.739,219.1392,219.3064,76409.0
2023-03-27 10:10:00,223.08,223.18,222.49,222.77,54315.0,219.3359,219.4342,218.7558,219.0311,54315.0
2023-03-27 10:20:00,222.77,222.96,222.35,222.46,41051.0,219.0311,219.2179,218.6181,218.7263,41051.0
2023-03-27 10:30:00,222.47,222.49,222.17,222.36,67369.0,218.7361,218.7558,218.4411,218.6279,67369.0
2023-03-27 10:40:00,222.38,222.44,222.05,222.17,64679.0,218.6476,218.7066,218.3231,218.4411,64679.0
2023-03-27 10:50:00,222.19,222.72,222.14,222.23,49909.0,218.4608,218.9819,218.4116,218.5001,49909.0
2023-03-27 11:00:00,222.24,222.36,221.83,221.9,45400.0,218.51,218.6279,218.1068,218.1757,45400.0
2023-03-27 11:10:00,221.87,221.98,221.56,221.67,45527.0,218.1462,218.2543,217.8414,217.9495,45527.0
2023-03-27 11:20:00,221.67,222.28,221.67,222.23,42342.0,217.9495,218.5493,217.9495,218.5001,42342.0
2023-03-27 11:30:00,222.22,222.48,222.19,222.41,47444.0,218.4903,218.7459,218.4608,218.6771,47444.0
2023-03-27 11:40:00,222.43,222.46,222.07,222.13,41350.0,218.6968,218.7263,218.3428,218.4018,41350.0
2023-03-27 11:50:00,222.12,222.39,221.69,221.88,48078.0,218.392,218.6574,217.9692,218.156,48078.0
2023-03-27 12:00:00,221.88,222.11,221.59,221.75,42697.0,218.156,218.3821,217.8709,218.0282,42697.0
2023-03-27 12:10:00,221.75,221.85,221.65,221.78,37649.0,218.0282,218.1265,217.9299,218.0577,37649.0
2023-03-27 12:20:00,221.87,221.92,221.61,221.87,46285.0,218.1462,218.1953,217.8905,218.1462,46285.0
2023-03-27 12:30:00,221.89,221.97,221.58,221.61,65269.0,218.1658,218.2445,217.861,217.8905,65269.0
2023-03-27 12:40:00,221.62,221.68,221.39,221.67,43459.0,217.9004,217.9594,217.6742,217.9495,43459.0
2023-03-27 12:50:00,221.63,221.8,221.44,221.57,29783.0,217.9102,218.0773,217.7234,217.8512,29783.0
2023-03-27 13:00:00,221.56,221.95,221.56,221.81,35541.0,217.8414,218.2248,217.8414,218.0872,35541.0
2023-03-27 13:10:00,221.77,221.84,221.55,221.84,30921.0,218.0478,218.1167,217.8315,218.1167,30921.0
2023-03-27 13:20:00,221.84,222.28,221.81,222.22,24110.0,218.1167,218.5493,218.0872,218.4903,24110.0
2023-03-27 13:30:00,222.24,222.35,222.14,222.27,39391.0,218.51,218.6181,218.4116,218.5395,39391.0
2023-03-27 13:40:00,222.26,222.42,222.11,222.12,36990.0,218.5296,218.6869,218.3821,218.392,36990.0
2023-03-27 13:50:00,222.13,222.23,221.86,221.86,40552.0,218.4018,218.5001,218.1363,218.1363,40552.0
2023-03-27 14:00:00,221.89,221.9,221.7,221.78,32010.0,218.1658,218.1757,217.979,218.0577,32010.0
2023-03-27 14:10:00,221.78,222.11,221.75,222.09,27829.0,218.0577,218.3821,218.0282,218.3625,27829.0
2023-03-27 14:20:00,222.09,222.52,222.09,222.51,54281.0,218.3625,218.7853,218.3625,218.7754,54281.0
2023-03-27 14:30:00,222.51,222.73,222.49,222.61,51060.0,218.7754,218.9917,218.7558,218.8737,51060.0
2023-03-27 14:40:00,222.59,222.66,222.3,222.46,56084.0,218.8541,218.9229,218.5689,218.7263,56084.0
2023-03-27 14:50:00,222.48,222.74,222.35,222.71,41075.0,218.7459,219.0016,218.6181,218.9721,41075.0
2023-03-27 15:00:00,222.7,222.77,222.2,222.2,47102.0,218.9622,219.0311,218.4706,218.4706,47102.0
2023-03-27 15:10:00,222.25,222.36,222.07,222.14,45392.0,218.5198,218.6279,218.3428,218.4116,45392.0
2023-03-27 15:20:00,222.13,222.41,222.06,222.38,52037.0,218.4018,218.6771,218.333,218.6476,52037.0
2023-03-27 15:30:00,222.37,222.51,222.0,222.14,77298.0,218.6378,218.7754,218.274,218.4116,77298.0
2023-03-27 15:40:00,222.16,222.19,221.83,221.88,70325.0,218.4313,218.4608,218.1068,218.156,70325.0
2023-03-27 15:50:00,221.85,222.02,221.59,221.94,293494.0,218.1265,218.2936,217.8709,218.215,293494.0
2023-03-28 09:30:00,222.82,223.33,220.85,220.97,197091.0,219.0802,219.5817,217.1433,217.2613,197091.0
2023-03-28 09:40:00,220.95,221.42,220.25,221.37,62327.0,217.2416,217.7037,216.5534,217.6546,62327.0
2023-03-28 09:50:00,221.35,221.94,221.24,221.92,39288.0,217.6349,218.215,217.5267,218.1953,39288.0
2023-03-28 10:00:00,221.92,222.14,221.68,221.99,35403.0,218.1953,218.4116,217.9594,218.2642,35403.0
2023-03-28 10:10:00,222.01,222.43,222.0,222.03,42939.0,218.2838,218.6968,218.274,218.3035,42939.0
2023-03-28 10:20:00,222.07,222.33,221.99,222.2,63058.0,218.3428,218.5984,218.2642,218.4706,63058.0
2023-03-28 10:30:00,222.2,222.2,221.29,221.83,34548.0,218.4706,218.4706,217.5759,218.1068,34548.0
2023-03-28 10:40:00,221.82,222.16,221.6,222.14,27754.0,218.097,218.4313,217.8807,218.4116,27754.0
2023-03-28 10:50:00,222.12,222.13,221.48,221.51,25081.0,218.392,218.4018,217.7627,217.7922,25081.0
2023-03-28 11:00:00,221.53,221.88,221.52,221.6,26469.0,217.8119,218.156,217.802,217.8807,26469.0
2023-03-28 11:10:00,221.59,221.96,221.57,221.93,40404.0,217.8709,218.2347,217.8512,218.2052,40404.0
2023-03-28 11:20:00,221.93,222.14,221.87,222.08,39081.0,218.2052,218.4116,218.1462,218.3526,39081.0
2023-03-28 11:30:00,222.08,222.39,222.01,222.27,89961.0,218.3526,218.6574,218.2838,218.5395,89961.0
2023-03-28 11:40:00,222.27,222.36,221.67,221.73,70939.0,218.5395,218.6279,217.9495,218.0085,70939.0
2023-03-28 11:50:00,221.75,221.94,221.71,221.79,31703.0,218.0282,218.215,217.9889,218.0675,31703.0
2023-03-28 12:00:00,221.81,221.93,221.55,221.66,39675.0,218.0872,218.2052,217.8315,217.9397,39675.0
2023-03-28 12:10:00,221.66,221.74,221.24,221.39,39615.0,217.9397,218.0183,217.5267,217.6742,39615.0
2023-03-28 12:20:00,221.4,221.53,221.25,221.28,42381.0,217.6841,217.8119,217.5366,217.5661,42381.0
2023-03-28 12:30:00,221.28,221.3,221.07,221.27,49803.0,217.5661,217.5857,217.3596,217.5562,49803.0
2023-03-28 12:40:00,221.29,221.31,221.04,221.12,53017.0,217.5759,217.5956,217.3301,217.4088,53017.0
2023-03-28 12:50:00,221.12,221.14,220.81,220.93,65445.0,217.4088,217.4284,217.104,217.2219,65445.0
2023-03-28 13:00:00,220.96,221.13,220.52,220.64,45606.0,217.2514,217.4186,216.8188,216.9368,45606.0
2023-03-28 13:10:00,220.66,220.83,220.44,220.58,51630.0,216.9565,217.1236,216.7402,216.8778,51630.0
2023-03-28 13:20:00,220.6,220.6,220.36,220.46,33800.0,216.8975,216.8975,216.6615,216.7598,33800.0
2023-03-28 13:30:00,220.47,220.49,219.95,220.01,88846.0,216.7697,216.7893,216.2584,216.3174,88846.0
2023-03-28 13:40:00,220.05,220.23,219.96,220.01,45694.0,216.3567,216.5337,216.2682,216.3174,45694.0
2023-03-28 13:50:00,220.04,220.14,219.58,219.58,93515.0,216.3469,216.4452,215.8946,215.8946,93515.0
2023-03-28 14:00:00,219.57,219.63,219.21,219.21,109860.0,215.8848,215.9438,215.5308,215.5308,109860.0
2023-03-28 14:10:00,219.22,219.3,218.96,219.06,93581.0,215.5406,215.6193,215.285,215.3833,93581.0
2023-03-28 14:20:00,219.06,219.16,218.7,218.86,79619.0,215.3833,215.4816,215.0294,215.1867,79619.0
2023-03-28 14:30:00,218.87,219.08,218.65,219.05,48751.0,215.1965,215.403,214.9802,215.3735,48751.0
2023-03-28 14:40:00,219.09,219.61,219.08,219.33,43228.0,215.4128,215.9241,215.403,215.6488,43228.0
2023-03-28 14:50:00,219.33,219.56,219.3,219.39,33342.0,215.6488,215.8749,215.6193,215.7078,33342.0
2023-03-28 15:00:00,219.4,219.6,219.39,219.57,49084.0,215.7176,215.9143,215.7078,215.8848,49084.0
2023-03-28 15:10:00,219.58,219.64,219.27,219.43,68904.0,215.8946,215.9536,215.5898,215.7471,68904.0
2023-03-28 15:20:00,219.43,219.56,219.3,219.5,66997.0,215.7471,215.8749,215.6193,215.8159,66997.0
2023-03-28 15:30:00,219.49,219.65,219.24,219.53,84912.0,215.8061,215.9634,215.5603,215.8454,84912.0
2023-03-28 15:40:00,219.52,219.59,219.03,219.37,100442.0,215.8356,215.9044,215.3538,215.6881,100442.0
2023-03-28 15:50:00,219.38,220.36,219.37,220.33,298311.0,215.698,216.6615,215.6881,216.632,298311.0
2023-03-29 09:30:00,222.29,222.75,221.63,222.16,209989.0,218.5591,219.0114,217.9102,218.4313,209989.0
2023-03-29 09:40:00,222.17,222.65,221.91,222.36,106600.0,218.4411,218.9131,218.1855,218.6279,106600.0
2023-03-29 09:50:00,222.38,222.68,222.15,222.41,66870.0,218.6476,218.9426,218.4215,218.6771,66870.0
2023-03-29 10:00:00,222.48,222.63,222.0,222.1,93730.0,218.7459,218.8934,218.274,218.3723,93730.0
2023-03-29 10:10:00,222.06,222.3,221.68,221.8,68056.0,218.333,218.5689,217.9594,218.0773,68056.0
2023-03-29 10:20:00,221.8,221.84,221.42,221.69,59754.0,218.0773,218.1167,217.7037,217.9692,59754.0
2023-03-29 10:30:00,221.68,221.83,221.2,221.31,78147.0,217.9594,218.1068,217.4874,217.5956,78147.0
2023-03-29 10:40:00,221.3,221.35,220.99,221.21,79493.0,217.5857,217.6349,217.2809,217.4972,79493.0
2023-03-29 10:50:00,221.21,221.36,220.96,221.04,52355.0,217.4972,217.6447,217.2514,217.3301,52355.0
2023-03-29 11:00:00,221.06,221.24,220.98,221.22,58152.0,217.3498,217.5267,217.2711,217.5071,58152.0
2023-03-29 11:10:00,221.22,221.32,220.92,220.97,71503.0,217.5071,217.6054,217.2121,217.2613,71503.0
2023-03-29 11:20:00,220.96,221.25,220.94,221.24,62612.0,217.2514,217.5366,217.2318,217.5267,62612.0
2023-03-29 11:30:00,221.24,221.77,221.22,221.7,105863.0,217.5267,218.0478,217.5071,217.979,105863.0
2023-03-29 11:40:00,221.68,222.18,221.62,222.15,74212.0,217.9594,218.451,217.9004,218.4215,74212.0
2023-03-29 11:50:00,222.15,222.63,221.92,222.62,79350.0,218.4215,218.8934,218.1953,218.8836,79350.0
2023-03-29 12:00:00,222.62,222.71,222.3,222.52,64580.0,218.8836,218.9721,218.5689,218.7853,64580.0
2023-03-29 12:10:00,222.54,222.97,222.51,222.92,51850.0,218.8049,219.2277,218.7754,219.1785,51850.0
2023-03-29 12:20:00,222.91,222.92,222.55,222.66,26318.0,219.1687,219.1785,218.8148,218.9229,26318.0
2023-03-29 12:30:00,222.65,222.97,222.65,222.78,35191.0,218.9131,219.2277,218.9131,219.0409,35191.0
2023-03-29 12:40:00,222.77,222.8,222.5,222.61,25361.0,219.0311,219.0606,218.7656,218.8737,25361.0
2023-03-29 12:50:00,222.64,222.76,222.44,222.49,31189.0,218.9032,219.0212,218.7066,218.7558,31189.0
2023-03-29 13:00:00,222.48,222.84,222.31,222.79,37702.0,218.7459,219.0999,218.5788,219.0507,37702.0
2023-03-29 13:10:00,222.81,222.89,222.64,222.64,32707.0,219.0704,219.149,218.9032,218.9032,32707.0
2023-03-29 13:20:00,222.61,222.85,222.6,222.7,28350.0,218.8737,219.1097,218.8639,218.9622,28350.0
2023-03-29 13:30:00,222.7,222.7,222.38,222.44,31401.0,218.9622,218.9622,218.6476,218.7066,31401.0
2023-03-29 13:40:00,222.43,222.73,222.43,222.63,25116.0,218.6968,218.9917,218.6968,218.8934,25116.0
2023-03-29 13:50:00,222.65,222.9,222.6,222.89,41455.0,218.9131,219.1589,218.8639,219.149,41455.0
2023-03-29 14:00:00,222.89,223.06,222.78,222.99,64531.0,219.149,219.3162,219.0409,219.2474,64531.0
2023-03-29 14:10:00,223.02,223.06,222.82,222.94,44879.0,219.2769,219.3162,219.0802,219.1982,44879.0
2023-03-29 14:20:00,222.95,223.06,222.8,223.0,44735.0,219.208,219.3162,219.0606,219.2572,44735.0
2023-03-29 14:30:00,223.0,223.16,222.86,223.11,38277.0,219.2572,219.4145,219.1195,219.3654,38277.0
2023-03-29 14:40:00,223.13,223.14,222.9,223.03,34617.0,219.385,219.3948,219.1589,219.2867,34617.0
2023-03-29 14:50:00,223.03,223.23,222.85,223.23,41651.0,219.2867,219.4833,219.1097,219.4833,41651.0
2023-03-29 15:00:00,223.21,223.27,222.86,223.07,48064.0,219.4637,219.5227,219.1195,219.326,48064.0
2023-03-29 15:10:00,223.07,223.51,222.99,223.39,41620.0,219.326,219.7586,219.2474,219.6407,41620.0
2023-03-29 15:20:00,223.39,223.55,223.3,223.54,67900.0,219.6407,219.798,219.5522,219.7881,67900.0
2023-03-29 15:30:00,223.52,223.52,223.21,223.3,81199.0,219.7685,219.7685,219.4637,219.5522,81199.0
2023-03-29 15:40:00,223.28,223.4,223.19,223.35,57516.0,219.5325,219.6505,219.444,219.6013,57516.0
2023-03-29 15:50:00,223.35,223.51,223.18,223.37,226849.0,219.6013,219.7586,219.4342,219.621,226849.0
2023-03-30 09:30:00,223.92,224.24,223.5,223.62,177974.0,220.1618,220.4764,219.7488,219.8668,177974.0
2023-03-30 09:40:00,223.61,223.82,223.16,223.17,75208.0,219.857,220.0634,219.4145,219.4243,75208.0
2023-03-30 09:50:00,223.15,223.31,222.6,222.87,98365.0,219.4047,219.562,218.8639,219.1294,98365.0
2023-03-30 10:00:00,222.94,223.24,222.58,222.77,57189.0,219.1982,219.4932,218.8442,219.0311,57189.0
2023-03-30 10:10:00,222.77,222.84,222.35,222.53,54751.0,219.0311,219.0999,218.6181,218.7951,54751.0
2023-03-30 10:20:00,222.55,222.74,222.21,222.51,48755.0,218.8148,219.0016,218.4805,218.7754,48755.0
2023-03-30 10:30:00,222.5,222.77,222.21,222.48,48896.0,218.7656,219.0311,218.4805,218.7459,48896.0
2023-03-30 10:40:00,222.53,222.78,222.46,222.76,46409.0,218.7951,219.0409,218.7263,219.0212,46409.0
2023-03-30 10:50:00,222.77,222.85,222.33,222.45,56919.0,219.0311,219.1097,218.5984,218.7164,56919.0
2023-03-30 11:00:00,222.47,222.56,222.25,222.43,65381.0,218.7361,218.8246,218.5198,218.6968,65381.0
2023-03-30 11:10:00,222.47,222.76,222.44,222.72,79148.0,218.7361,219.0212,218.7066,218.9819,79148.0
2023-03-30 11:20:00,222.77,222.86,222.58,222.69,60404.0,219.0311,219.1195,218.8442,218.9524,60404.0
2023-03-30 11:30:00,222.69,222.72,222.52,222.62,37235.0,218.9524,218.9819,218.7853,218.8836,37235.0
2023-03-30 11:40:00,222.62,222.81,222.46,222.6,40814.0,218.8836,219.0704,218.7263,218.8639,40814.0
2023-03-30 11:50:00,222.61,222.83,222.57,222.66,31393.0,218.8737,219.0901,218.8344,218.9229,31393.0
2023-03-30 12:00:00,222.63,222.85,222.5,222.83,24587.0,218.8934,219.1097,218.7656,219.0901,24587.0
2023-03-30 12:10:00,222.81,222.82,222.51,222.61,35169.0,219.0704,219.0802,218.7754,218.8737,35169.0
2023-03-30 12:20:00,222.58,222.9,222.49,222.88,48776.0,218.8442,219.1589,218.7558,219.1392,48776.0
2023-03-30 12:30:00,222.88,222.89,222.42,222.51,95151.0,219.1392,219.149,218.6869,218.7754,95151.0
2023-03-30 12:40:00,222.5,222.7,222.18,222.28,50836.0,218.7656,218.9622,218.451,218.5493,50836.0
2023-03-30 12:50:00,222.26,222.39,222.04,222.08,28618.0,218.5296,218.6574,218.3133,218.3526,28618.0
2023-03-30 13:00:00,222.1,222.14,221.78,221.9,64090.0,218.3723,218.4116,218.0577,218.1757,64090.0
2023-03-30 13:10:00,221.9,221.92,221.7,221.83,26872.0,218.1757,218.1953,217.979,218.1068,26872.0
2023-03-30 13:20:00,221.82,221.93,221.61,221.74,28053.0,218.097,218.2052,217.8905,218.0183,28053.0
2023-03-30 13:30:00,221.75,221.75,221.31,221.48,37602.0,218.0282,218.0282,217.5956,217.7627,37602.0
2023-03-30 13:40:00,221.47,221.48,221.21,221.48,23230.0,217.7529,217.7627,217.4972,217.7627,23230.0
2023-03-30 13:50:00,221.56,222.0,221.48,221.97,50400.0,217.8414,218.274,217.7627,218.2445,50400.0
2023-03-30 14:00:00,221.99,222.27,221.87,222.15,31015.0,218.2642,218.5395,218.1462,218.4215,31015.0
2023-03-30 14:10:00,222.11,222.35,222.08,222.3,31196.0,218.3821,218.6181,218.3526,218.5689,31196.0
2023-03-30 14:20:00,222.33,222.46,222.32,222.4,26379.0,218.5984,218.7263,218.5886,218.6673,26379.0
2023-03-30 14:30:00,222.4,222.52,222.14,222.34,35914.0,218.6673,218.7853,218.4116,218.6083,35914.0
2023-03-30 14:40:00,222.35,222.36,222.15,222.31,24345.0,218.6181,218.6279,218.4215,218.5788,24345.0
2023-03-30 14:50:00,222.29,222.55,222.23,222.54,29505.0,218.5591,218.8148,218.5001,218.8049,29505.0
2023-03-30 15:00:00,222.53,222.6,222.3,222.43,52527.0,218.7951,218.8639,218.5689,218.6968,52527.0
2023-03-30 15:10:00,222.43,222.6,222.38,222.54,42512.0,218.6968,218.8639,218.6476,218.8049,42512.0
2023-03-30 15:20:00,222.51,222.67,222.5,222.62,42859.0,218.7754,218.9327,218.7656,218.8836,42859.0
2023-03-30 15:30:00,222.61,222.72,222.41,222.64,65492.0,218.8737,218.9819,218.6771,218.9032,65492.0
2023-03-30 15:40:00,222.61,222.65,222.41,222.44,87065.0,218.8737,218.9131,218.6771,218.7066,87065.0
2023-03-30 15:50:00,222.45,222.62,222.24,222.48,271799.0,218.7164,218.8836,218.51,218.7459,271799.0
2023-03-31 09:30:00,223.6,224.18,223.29,223.62,177297.0,219.8471,220.4174,219.5423,219.8668,177297.0
2023-03-31 09:40:00,223.62,223.76,223.37,223.57,118290.0,219.8668,220.0044,219.621,219.8176,118290.0
2023-03-31 09:50:00,223.57,223.9,223.45,223.9,105556.0,219.8176,220.1421,219.6996,220.1421,105556.0
2023-03-31 10:00:00,223.91,224.0,223.37,223.4,71076.0,220.1519,220.2404,219.621,219.6505,71076.0
2023-03-31 10:10:00,223.39,223.66,223.3,223.42,120153.0,219.6407,219.9061,219.5522,219.6701,120153.0
2023-03-31 10:20:00,223.41,223.83,223.37,223.4,89788.0,219.6603,220.0733,219.621,219.6505,89788.0
2023-03-31 10:30:00,223.38,223.72,223.37,223.69,55459.0,219.6308,219.9651,219.621,219.9356,55459.0
2023-03-31 10:40:00,223.7,223.7,223.51,223.58,46181.0,219.9455,219.9455,219.7586,219.8275,46181.0
2023-03-31 10:50:00,223.56,223.65,223.3,223.59,57082.0,219.8078,219.8963,219.5522,219.8373,57082.0
2023-03-31 11:00:00,223.6,223.85,223.56,223.83,50256.0,219.8471,220.0929,219.8078,220.0733,50256.0
2023-03-31 11:10:00,223.83,224.0,223.67,223.89,110276.0,220.0733,220.2404,219.916,220.1323,110276.0
2023-03-31 11:20:00,223.86,224.2,223.79,223.81,62216.0,220.1028,220.4371,220.0339,220.0536,62216.0
2023-03-31 11:30:00,223.78,223.94,223.74,223.84,88018.0,220.0241,220.1814,219.9848,220.0831,88018.0
2023-03-31 11:40:00,223.82,223.95,223.66,223.85,46282.0,220.0634,220.1913,219.9061,220.0929,46282.0
2023-03-31 11:50:00,223.84,224.08,223.78,224.01,37748.0,220.0831,220.3191,220.0241,220.2502,37748.0
2023-03-31 12:00:00,223.99,224.29,223.98,224.1,87896.0,220.2306,220.5255,220.2208,220.3387,87896.0
2023-03-31 12:10:00,224.1,224.65,224.05,224.65,61160.0,220.3387,220.8795,220.2896,220.8795,61160.0
2023-03-31 12:20:00,224.64,224.8,224.61,224.64,64765.0,220.8697,221.027,220.8402,220.8697,64765.0
2023-03-31 12:30:00,224.64,224.73,224.41,224.51,49375.0,220.8697,220.9582,220.6435,220.7419,49375.0
2023-03-31 12:40:00,224.51,224.56,224.16,224.26,61281.0,220.7419,220.791,220.3977,220.4961,61281.0
2023-03-31 12:50:00,224.25,224.39,224.06,224.22,46737.0,220.4862,220.6239,220.2994,220.4567,46737.0
2023-03-31 13:00:00,224.22,224.29,223.97,224.08,69382.0,220.4567,220.5255,220.2109,220.3191,69382.0
2023-03-31 13:10:00,224.09,224.32,224.06,224.31,47610.0,220.3289,220.555,220.2994,220.5452,47610.0
2023-03-31 13:20:00,224.3,224.36,224.18,224.19,48606.0,220.5354,220.5944,220.4174,220.4272,48606.0
2023-03-31 13:30:00,224.16,224.22,224.1,224.11,95537.0,220.3977,220.4567,220.3387,220.3486,95537.0
2023-03-31 13:40:00,224.13,224.3,224.13,224.27,45919.0,220.3682,220.5354,220.3682,220.5059,45919.0
2023-03-31 13:50:00,224.27,224.6,224.23,224.53,49852.0,220.5059,220.8303,220.4666,220.7615,49852.0
2023-03-31 14:00:00,224.54,224.85,224.54,224.74,79801.0,220.7714,221.0761,220.7714,220.968,79801.0
2023-03-31 14:10:00,224.75,224.78,224.44,224.58,76411.0,220.9778,221.0073,220.673,220.8107,76411.0
2023-03-31 14:20:00,224.57,224.61,224.18,224.38,61092.0,220.8008,220.8402,220.4174,220.614,61092.0
2023-03-31 14:30:00,224.39,224.45,224.29,224.41,59805.0,220.6239,220.6829,220.5255,220.6435,59805.0
2023-03-31 14:40:00,224.4,224.5,224.26,224.33,94099.0,220.6337,220.732,220.4961,220.5649,94099.0
2023-03-31 14:50:00,224.33,224.55,224.27,224.53,79253.0,220.5649,220.7812,220.5059,220.7615,79253.0
2023-03-31 15:00:00,224.55,224.98,224.55,224.89,137972.0,220.7812,221.204,220.7812,221.1155,137972.0
2023-03-31 15:10:00,224.87,224.99,224.64,224.96,178297.0,221.0958,221.2138,220.8697,221.1843,178297.0
2023-03-31 15:20:00,224.98,225.19,224.96,225.09,163041.0,221.204,221.4104,221.1843,221.3121,163041.0
2023-03-31 15:30:00,225.08,225.22,224.89,225.02,156651.0,221.3023,221.4399,221.1155,221.2433,156651.0
2023-03-31 15:40:00,225.03,225.05,224.86,224.99,180606.0,221.2531,221.2728,221.086,221.2138,180606.0
2023-03-31 15:50:00,224.98,225.84,224.58,225.38,691070.0,221.204,222.0495,220.8107,221.5973,691070.0
2023-04-03 09:30:00,225.23,225.48,224.12,225.05,258431.0,221.4498,221.6956,220.3584,221.2728,258431.0
2023-04-03 09:40:00,224.98,225.22,224.7,225.06,53341.0,221.204,221.4399,220.9287,221.2826,53341.0
2023-04-03 09:50:00,225.12,225.59,225.01,225.47,61793.0,221.3416,221.8037,221.2335,221.6857,61793.0
2023-04-03 10:00:00,225.47,226.07,225.45,225.96,89564.0,221.6857,222.2757,221.6661,222.1675,89564.0
2023-04-03 10:10:00,225.93,226.41,225.71,226.26,68568.0,222.138,222.61,221.9217,222.4625,68568.0
2023-04-03 10:20:00,226.27,226.38,226.08,226.22,53567.0,222.4723,222.5805,222.2855,222.4232,53567.0
2023-04-03 10:30:00,226.25,226.43,225.75,225.78,56540.0,222.4527,222.6296,221.961,221.9905,56540.0
2023-04-03 10:40:00,225.81,225.96,225.53,225.67,53247.0,222.02,222.1675,221.7447,221.8824,53247.0
2023-04-03 10:50:00,225.62,225.71,225.37,225.45,73231.0,221.8332,221.9217,221.5874,221.6661,73231.0
2023-04-03 11:00:00,225.46,225.67,225.23,225.65,81487.0,221.6759,221.8824,221.4498,221.8627,81487.0
2023-04-03 11:10:00,225.63,226.24,225.55,226.22,71556.0,221.8431,222.4428,221.7644,222.4232,71556.0
2023-04-03 11:20:00,226.22,226.48,225.99,226.39,53840.0,222.4232,222.6788,222.197,222.5903,53840.0
2023-04-03 11:30:00,226.42,226.59,226.28,226.37,74581.0,222.6198,222.7869,222.4821,222.5706,74581.0
2023-04-03 11:40:00,226.38,226.45,225.91,226.05,126627.0,222.5805,222.6493,222.1184,222.256,126627.0
2023-04-03 11:50:00,226.06,226.5,225.99,226.43,42846.0,222.2658,222.6985,222.197,222.6296,42846.0
2023-04-03 12:00:00,226.45,226.77,226.38,226.74,43656.0,222.6493,222.9639,222.5805,222.9344,43656.0
2023-04-03 12:10:00,226.73,226.94,226.56,226.94,57549.0,222.9246,223.1311,222.7574,223.1311,57549.0
2023-04-03 12:20:00,226.94,227.18,226.83,227.03,85820.0,223.1311,223.367,223.0229,223.2196,85820.0
2023-04-03 12:30:00,227.02,227.39,226.83,227.39,117211.0,223.2097,223.5735,223.0229,223.5735,117211.0
2023-04-03 12:40:00,227.38,227.5,227.14,227.48,59509.0,223.5637,223.6817,223.3277,223.662,59509.0
2023-04-03 12:50:00,227.49,227.69,227.46,227.56,49342.0,223.6718,223.8685,223.6423,223.7407,49342.0
2023-04-03 13:00:00,227.53,227.69,227.44,227.67,34958.0,223.7112,223.8685,223.6227,223.8488,34958.0
2023-04-03 13:10:00,227.68,227.79,227.59,227.69,76064.0,223.8587,223.9668,223.7702,223.8685,76064.0
2023-04-03 13:20:00,227.68,227.72,227.48,227.48,29666.0,223.8587,223.898,223.662,223.662,29666.0
2023-04-03 13:30:00,227.48,227.98,227.45,227.86,52894.0,223.662,224.1536,223.6325,224.0356,52894.0
2023-04-03 13:40:00,227.86,228.0,227.74,227.91,53296.0,224.0356,224.1733,223.9176,224.0848,53296.0
2023-04-03 13:50:00,227.92,227.92,227.68,227.73,39276.0,224.0946,224.0946,223.8587,223.9078,39276.0
2023-04-03 14:00:00,227.7,227.78,227.58,227.58,45525.0,223.8783,223.957,223.7603,223.7603,45525.0
2023-04-03 14:10:00,227.54,227.86,227.46,227.81,57641.0,223.721,224.0356,223.6423,223.9865,57641.0
2023-04-03 14:20:00,227.8,228.11,227.79,228.05,39740.0,223.9766,224.2814,223.9668,224.2224,39740.0
2023-04-03 14:30:00,228.04,228.54,228.01,228.51,50206.0,224.2126,224.7042,224.1831,224.6747,50206.0
2023-04-03 14:40:00,228.52,228.59,228.35,228.51,58362.0,224.6846,224.7534,224.5174,224.6747,58362.0
2023-04-03 14:50:00,228.5,228.56,228.29,228.44,101581.0,224.6649,224.7239,224.4584,224.6059,101581.0
2023-04-03 15:00:00,228.46,228.48,228.26,228.33,98300.0,224.6256,224.6452,224.4289,224.4977,98300.0
2023-04-03 15:10:00,228.34,228.43,228.26,228.34,83795.0,224.5076,224.5961,224.4289,224.5076,83795.0
2023-04-03 15:20:00,228.33,228.69,228.29,228.68,143007.0,224.4977,224.8517,224.4584,224.8419,143007.0
2023-04-03 15:30:00,228.69,228.79,228.48,228.62,122772.0,224.8517,224.95,224.6452,224.7829,122772.0
2023-04-03 15:40:00,228.63,228.76,228.3,228.6,128280.0,224.7927,224.9205,224.4682,224.7632,128280.0
2023-04-03 15:50:00,228.61,229.16,228.54,228.97,438677.0,224.773,225.3138,224.7042,225.127,438677.0
2023-04-04 09:30:00,229.0,229.95,228.86,229.84,266274.0,225.1565,226.0906,225.0188,225.9824,266274.0
2023-04-04 09:40:00,229.84,229.85,228.88,229.07,119944.0,225.9824,225.9922,225.0385,225.2253,119944.0
2023-04-04 09:50:00,229.07,230.0,228.99,229.88,166697.0,225.2253,226.1397,225.1467,226.0217,166697.0
2023-04-04 10:00:00,229.84,230.05,229.46,229.58,112064.0,225.9824,226.1889,225.6088,225.7268,112064.0
2023-04-04 10:10:00,229.56,229.74,229.17,229.2,53830.0,225.7071,225.8841,225.3236,225.3531,53830.0
2023-04-04 10:20:00,229.19,229.31,228.94,229.12,126064.0,225.3433,225.4613,225.0975,225.2745,126064.0
2023-04-04 10:30:00,229.13,229.42,229.1,229.27,49303.0,225.2843,225.5694,225.2548,225.422,49303.0
2023-04-04 10:40:00,229.27,229.3,228.79,228.8,117194.0,225.422,225.4515,224.95,224.9599,117194.0
2023-04-04 10:50:00,228.81,229.05,228.75,228.93,56479.0,224.9697,225.2057,224.9107,225.0877,56479.0
2023-04-04 11:00:00,228.92,228.92,228.48,228.55,77167.0,225.0778,225.0778,224.6452,224.714,77167.0
2023-04-04 11:10:00,228.54,228.84,228.45,228.58,94106.0,224.7042,224.9992,224.6157,224.7435,94106.0
2023-04-04 11:20:00,228.63,228.78,228.43,228.71,128036.0,224.7927,224.9402,224.5961,224.8714,128036.0
2023-04-04 11:30:00,228.71,228.93,228.45,228.59,94276.0,224.8714,225.0877,224.6157,224.7534,94276.0
2023-04-04 11:40:00,228.63,228.83,228.47,228.79,39236.0,224.7927,224.9893,224.6354,224.95,39236.0
2023-04-04 11:50:00,228.77,228.91,228.57,228.58,52999.0,224.9304,225.068,224.7337,224.7435,52999.0
2023-04-04 12:00:00,228.57,228.64,227.59,227.73,183090.0,224.7337,224.8025,223.7702,223.9078,183090.0
2023-04-04 12:10:00,227.73,227.82,227.4,227.4,50043.0,223.9078,223.9963,223.5834,223.5834,50043.0
2023-04-04 12:20:00,227.35,227.61,227.25,227.55,54136.0,223.5342,223.7898,223.4359,223.7308,54136.0
2023-04-04 12:30:00,227.56,227.8,227.17,227.31,51643.0,223.7407,223.9766,223.3572,223.4949,51643.0
2023-04-04 12:40:00,227.3,227.5,227.22,227.47,51374.0,223.485,223.6817,223.4064,223.6522,51374.0
2023-04-04 12:50:00,227.45,227.82,227.33,227.7,22210.0,223.6325,223.9963,223.5145,223.8783,22210.0
2023-04-04 13:00:00,227.7,227.77,227.42,227.71,51873.0,223.8783,223.9471,223.603,223.8881,51873.0
2023-04-04 13:10:00,227.69,227.95,227.52,227.94,30326.0,223.8685,224.1241,223.7013,224.1143,30326.0
2023-04-04 13:20:00,227.92,228.11,227.8,227.84,16845.0,224.0946,224.2814,223.9766,224.016,16845.0
2023-04-04 13:30:00,227.86,228.01,227.65,227.74,35383.0,224.0356,224.1831,223.8292,223.9176,35383.0
2023-04-04 13:40:00,227.73,227.75,227.27,227.48,40098.0,223.9078,223.9275,223.4555,223.662,40098.0
2023-04-04 13:50:00,227.46,227.84,227.43,227.8,34001.0,223.6423,224.016,223.6128,223.9766,34001.0
2023-04-04 14:00:00,227.8,227.94,227.59,227.65,57635.0,223.9766,224.1143,223.7702,223.8292,57635.0
2023-04-04 14:10:00,227.66,227.67,227.24,227.28,38024.0,223.839,223.8488,223.426,223.4654,38024.0
2023-04-04 14:20:00,227.3,227.33,226.97,227.0,30798.0,223.485,223.5145,223.1606,223.1901,30798.0
2023-04-04 14:30:00,226.97,227.46,226.83,227.37,37211.0,223.1606,223.6423,223.0229,223.5539,37211.0
2023-04-04 14:40:00,227.37,227.46,227.29,227.39,40295.0,223.5539,223.6423,223.4752,223.5735,40295.0
2023-04-04 14:50:00,227.38,227.45,227.13,227.28,42973.0,223.5637,223.6325,223.3179,223.4654,42973.0
2023-04-04 15:00:00,227.28,227.65,227.19,227.59,42875.0,223.4654,223.8292,223.3769,223.7702,42875.0
2023-04-04 15:10:00,227.56,227.69,227.44,227.54,74206.0,223.7407,223.8685,223.6227,223.721,74206.0
2023-04-04 15:20:00,227.56,227.67,227.41,227.42,51500.0,223.7407,223.8488,223.5932,223.603,51500.0
2023-04-04 15:30:00,227.45,227.46,227.11,227.33,68948.0,223.6325,223.6423,223.2982,223.5145,68948.0
2023-04-04 15:40:00,227.34,227.5,227.17,227.34,116508.0,223.5244,223.6817,223.3572,223.5244,116508.0
2023-04-04 15:50:00,227.32,227.99,227.31,227.68,292428.0,223.5047,224.1634,223.4949,223.8587,292428.0
2023-04-05 09:30:00,226.78,227.16,226.55,226.7,165310.0,222.9738,223.3474,222.7476,222.8951,165310.0
2023-04-05 09:40:00,226.75,227.63,226.72,227.51,54007.0,222.9443,223.8095,222.9148,223.6915,54007.0
2023-04-05 09:50:00,227.51,227.98,227.48,227.88,67743.0,223.6915,224.1536,223.662,224.0553,67743.0
2023-04-05 10:00:00,227.9,227.99,227.22,227.67,59960.0,224.075,224.1634,223.4064,223.8488,59960.0
2023-04-05 10:10:00,227.7,228.01,227.66,227.71,61878.0,223.8783,224.1831,223.839,223.8881,61878.0
2023-04-05 10:20:00,227.71,228.31,227.41,227.43,121777.0,223.8881,224.4781,223.5932,223.6128,121777.0
2023-04-05 10:30:00,227.42,227.7,227.41,227.5,31111.0,223.603,223.8783,223.5932,223.6817,31111.0
2023-04-05 10:40:00,227.49,227.64,226.85,226.86,49692.0,223.6718,223.8193,223.0426,223.0524,49692.0
2023-04-05 10:50:00,226.84,227.22,226.57,227.14,81368.0,223.0327,223.4064,222.7673,223.3277,81368.0
2023-04-05 11:00:00,227.14,227.39,226.97,227.34,79177.0,223.3277,223.5735,223.1606,223.5244,79177.0
2023-04-05 11:10:00,227.33,227.74,227.22,227.68,83013.0,223.5145,223.9176,223.4064,223.8587,83013.0
2023-04-05 11:20:00,227.69,227.87,227.55,227.84,61572.0,223.8685,224.0455,223.7308,224.016,61572.0
2023-04-05 11:30:00,227.86,228.28,227.79,228.21,113839.0,224.0356,224.4486,223.9668,224.3798,113839.0
2023-04-05 11:40:00,228.23,228.47,228.06,228.21,67232.0,224.3994,224.6354,224.2323,224.3798,67232.0
2023-04-05 11:50:00,228.18,228.34,228.07,228.32,40539.0,224.3503,224.5076,224.2421,224.4879,40539.0
2023-04-05 12:00:00,228.33,228.37,228.06,228.14,73781.0,224.4977,224.5371,224.2323,224.3109,73781.0
2023-04-05 12:10:00,228.17,228.28,227.82,228.12,38162.0,224.3404,224.4486,223.9963,224.2913,38162.0
2023-04-05 12:20:00,228.12,228.12,227.56,227.65,63974.0,224.2913,224.2913,223.7407,223.8292,63974.0
2023-04-05 12:30:00,227.66,228.08,227.51,227.95,39928.0,223.839,224.2519,223.6915,224.1241,39928.0
2023-04-05 12:40:00,227.95,228.07,227.53,227.56,35335.0,224.1241,224.2421,223.7112,223.7407,35335.0
2023-04-05 12:50:00,227.52,227.71,227.45,227.62,20418.0,223.7013,223.8881,223.6325,223.7997,20418.0
2023-04-05 13:00:00,227.6,227.93,227.48,227.67,29371.0,223.78,224.1045,223.662,223.8488,29371.0
2023-04-05 13:10:00,227.7,227.85,227.65,227.76,56417.0,223.8783,224.0258,223.8292,223.9373,56417.0
2023-04-05 13:20:00,227.76,227.88,227.61,227.77,51516.0,223.9373,224.0553,223.7898,223.9471,51516.0
2023-04-05 13:30:00,227.8,227.92,227.64,227.7,25109.0,223.9766,224.0946,223.8193,223.8783,25109.0
2023-04-05 13:40:00,227.68,227.71,227.41,227.64,46316.0,223.8587,223.8881,223.5932,223.8193,46316.0
2023-04-05 13:50:00,227.63,227.99,227.63,227.93,37013.0,223.8095,224.1634,223.8095,224.1045,37013.0
2023-04-05 14:00:00,227.94,228.14,227.82,227.82,24669.0,224.1143,224.3109,223.9963,223.9963,24669.0
2023-04-05 14:10:00,227.82,227.82,227.61,227.74,24856.0,223.9963,223.9963,223.7898,223.9176,24856.0
2023-04-05 14:20:00,227.74,227.74,227.43,227.48,37034.0,223.9176,223.9176,223.6128,223.662,37034.0
2023-04-05 14:30:00,227.48,227.7,227.45,227.66,24474.0,223.662,223.8783,223.6325,223.839,24474.0
2023-04-05 14:40:00,227.67,227.68,227.31,227.47,36760.0,223.8488,223.8587,223.4949,223.6522,36760.0
2023-04-05 14:50:00,227.48,227.58,227.32,227.52,34800.0,223.662,223.7603,223.5047,223.7013,34800.0
2023-04-05 15:00:00,227.51,227.52,227.28,227.3,29661.0,223.6915,223.7013,223.4654,223.485,29661.0
2023-04-05 15:10:00,227.32,227.35,227.17,227.21,34533.0,223.5047,223.5342,223.3572,223.3965,34533.0
2023-04-05 15:20:00,227.21,227.48,227.17,227.42,38063.0,223.3965,223.662,223.3572,223.603,38063.0
2023-04-05 15:30:00,227.43,227.63,227.41,227.48,60522.0,223.6128,223.8095,223.5932,223.662,60522.0
2023-04-05 15:40:00,227.46,227.81,227.44,227.63,84131.0,223.6423,223.9865,223.6227,223.8095,84131.0
2023-04-05 15:50:00,227.65,228.24,227.65,228.14,343859.0,223.8292,224.4093,223.8292,224.3109,343859.0
2023-04-06 09:30:00,226.16,226.73,225.27,225.43,260370.0,222.3642,222.9246,221.4891,221.6464,260370.0
2023-04-06 09:40:00,225.46,225.67,225.16,225.33,70997.0,221.6759,221.8824,221.3809,221.5481,70997.0
2023-04-06 09:50:00,225.35,225.67,225.12,225.51,52794.0,221.5678,221.8824,221.3416,221.7251,52794.0
2023-04-06 10:00:00,225.48,225.56,224.81,224.85,140968.0,221.6956,221.7742,221.0368,221.0761,140968.0
2023-04-06 10:10:00,224.86,225.38,224.68,225.3,91750.0,221.086,221.5973,220.909,221.5186,91750.0
2023-04-06 10:20:00,225.29,225.29,224.86,225.12,40082.0,221.5088,221.5088,221.086,221.3416,40082.0
2023-04-06 10:30:00,225.2,225.41,224.97,225.01,42006.0,221.4203,221.6268,221.1941,221.2335,42006.0
2023-04-06 10:40:00,225.01,225.34,224.78,225.01,44257.0,221.2335,221.5579,221.0073,221.2335,44257.0
2023-04-06 10:50:00,225.0,225.09,224.79,225.09,24172.0,221.2236,221.3121,221.0172,221.3121,24172.0
2023-04-06 11:00:00,225.1,225.33,224.98,225.16,55944.0,221.322,221.5481,221.204,221.3809,55944.0
2023-04-06 11:10:00,225.15,225.49,225.05,225.44,42752.0,221.3711,221.7054,221.2728,221.6562,42752.0
2023-04-06 11:20:00,225.47,225.63,225.24,225.36,42067.0,221.6857,221.8431,221.4596,221.5776,42067.0
2023-04-06 11:30:00,225.35,225.55,225.28,225.44,32350.0,221.5678,221.7644,221.4989,221.6562,32350.0
2023-04-06 11:40:00,225.44,225.65,225.37,225.54,26096.0,221.6562,221.8627,221.5874,221.7546,26096.0
2023-04-06 11:50:00,225.51,225.82,225.46,225.77,35839.0,221.7251,222.0299,221.6759,221.9807,35839.0
2023-04-06 12:00:00,225.78,226.15,225.74,225.77,41319.0,221.9905,222.3543,221.9512,221.9807,41319.0
2023-04-06 12:10:00,225.76,225.95,225.58,225.58,36605.0,221.9709,222.1577,221.7939,221.7939,36605.0
2023-04-06 12:20:00,225.6,225.92,225.59,225.88,19010.0,221.8136,222.1282,221.8037,222.0889,19010.0
2023-04-06 12:30:00,225.9,226.34,225.89,226.28,49819.0,222.1085,222.5411,222.0987,222.4821,49819.0
2023-04-06 12:40:00,226.28,226.31,226.09,226.09,22732.0,222.4821,222.5116,222.2953,222.2953,22732.0
2023-04-06 12:50:00,226.07,226.18,225.87,225.87,31701.0,222.2757,222.3838,222.079,222.079,31701.0
2023-04-06 13:00:00,225.88,226.07,225.77,225.97,27853.0,222.0889,222.2757,221.9807,222.1774,27853.0
2023-04-06 13:10:00,225.95,226.0,225.79,225.91,33156.0,222.1577,222.2068,222.0004,222.1184,33156.0
2023-04-06 13:20:00,225.94,226.09,225.89,225.97,22807.0,222.1479,222.2953,222.0987,222.1774,22807.0
2023-04-06 13:30:00,225.98,226.13,225.88,225.99,38273.0,222.1872,222.3347,222.0889,222.197,38273.0
2023-04-06 13:40:00,225.99,226.03,225.77,225.82,30806.0,222.197,222.2363,221.9807,222.0299,30806.0
2023-04-06 13:50:00,225.82,225.88,225.71,225.77,27632.0,222.0299,222.0889,221.9217,221.9807,27632.0
2023-04-06 14:00:00,225.77,225.91,225.59,225.59,31290.0,221.9807,222.1184,221.8037,221.8037,31290.0
2023-04-06 14:10:00,225.58,225.77,225.53,225.66,47826.0,221.7939,221.9807,221.7447,221.8726,47826.0
2023-04-06 14:20:00,225.67,225.74,225.57,225.73,30928.0,221.8824,221.9512,221.7841,221.9414,30928.0
2023-04-06 14:30:00,225.76,225.81,225.66,225.73,43553.0,221.9709,222.02,221.8726,221.9414,43553.0
2023-04-06 14:40:00,225.74,225.81,225.65,225.71,28299.0,221.9512,222.02,221.8627,221.9217,28299.0
2023-04-06 14:50:00,225.71,225.82,225.16,225.24,66445.0,221.9217,222.0299,221.3809,221.4596,66445.0
2023-04-06 15:00:00,225.25,225.44,225.14,225.36,41631.0,221.4694,221.6562,221.3613,221.5776,41631.0
2023-04-06 15:10:00,225.33,225.33,225.06,225.12,43466.0,221.5481,221.5481,221.2826,221.3416,43466.0
2023-04-06 15:20:00,225.07,225.25,225.01,225.15,42729.0,221.2925,221.4694,221.2335,221.3711,42729.0
2023-04-06 15:30:00,225.18,225.24,225.03,225.05,83941.0,221.4006,221.4596,221.2531,221.2728,83941.0
2023-04-06 15:40:00,225.07,225.55,224.97,225.54,82141.0,221.2925,221.7644,221.1941,221.7546,82141.0
2023-04-06 15:50:00,225.56,226.04,225.47,226.02,258798.0,221.7742,222.2462,221.6857,222.2265,258798.0
2023-04-10 09:30:00,225.56,225.87,225.05,225.25,105752.0,221.7742,222.079,221.2728,221.4694,105752.0
2023-04-10 09:40:00,225.29,225.58,224.84,225.01,57329.0,221.5088,221.7939,221.0663,221.2335,57329.0
2023-04-10 09:50:00,224.95,225.1,224.58,224.71,46837.0,221.1745,221.322,220.8107,220.9385,46837.0
2023-04-10 10:00:00,224.77,225.52,224.64,225.49,41552.0,220.9975,221.7349,220.8697,221.7054,41552.0
2023-04-10 10:10:00,225.48,225.57,225.25,225.3,31553.0,221.6956,221.7841,221.4694,221.5186,31553.0
2023-04-10 10:20:00,225.32,225.34,224.96,225.03,53181.0,221.5383,221.5579,221.1843,221.2531,53181.0
2023-04-10 10:30:00,225.05,225.56,225.05,225.38,43340.0,221.2728,221.7742,221.2728,221.5973,43340.0
2023-04-10 10:40:00,225.4,225.42,225.1,225.22,32590.0,221.6169,221.6366,221.322,221.4399,32590.0
2023-04-10 10:50:00,225.2,225.39,224.64,225.12,43462.0,221.4203,221.6071,220.8697,221.3416,43462.0
2023-04-10 11:00:00,225.12,225.37,225.04,225.05,78119.0,221.3416,221.5874,221.263,221.2728,78119.0
2023-04-10 11:10:00,225.05,225.42,225.05,225.11,56107.0,221.2728,221.6366,221.2728,221.3318,56107.0
2023-04-10 11:20:00,225.11,225.18,224.87,224.94,87505.0,221.3318,221.4006,221.0958,221.1646,87505.0
2023-04-10 11:30:00,224.96,225.21,224.93,225.18,42589.0,221.1843,221.4301,221.1548,221.4006,42589.0
2023-04-10 11:40:00,225.22,225.29,225.11,225.19,20257.0,221.4399,221.5088,221.3318,221.4104,20257.0
2023-04-10 11:50:00,225.2,225.2,224.75,224.79,32600.0,221.4203,221.4203,220.9778,221.0172,32600.0
2023-04-10 12:00:00,224.78,224.79,224.32,224.54,37874.0,221.0073,221.0172,220.555,220.7714,37874.0
2023-04-10 12:10:00,224.54,224.75,224.38,224.74,34565.0,220.7714,220.9778,220.614,220.968,34565.0
2023-04-10 12:20:00,224.77,224.81,224.56,224.64,32914.0,220.9975,221.0368,220.791,220.8697,32914.0
2023-04-10 12:30:00,224.68,225.21,224.67,225.13,41421.0,220.909,221.4301,220.8992,221.3514,41421.0
2023-04-10 12:40:00,225.12,225.32,225.07,225.26,50613.0,221.3416,221.5383,221.2925,221.4793,50613.0
2023-04-10 12:50:00,225.23,225.3,225.09,225.3,24864.0,221.4498,221.5186,221.3121,221.5186,24864.0
2023-04-10 13:00:00,225.33,225.51,225.22,225.48,27304.0,221.5481,221.7251,221.4399,221.6956,27304.0
2023-04-10 13:10:00,225.49,225.72,225.47,225.69,22251.0,221.7054,221.9315,221.6857,221.9021,22251.0
2023-04-10 13:20:00,225.68,225.78,225.55,225.72,18043.0,221.8922,221.9905,221.7644,221.9315,18043.0
2023-04-10 13:30:00,225.74,225.8,225.57,225.57,16066.0,221.9512,222.0102,221.7841,221.7841,16066.0
2023-04-10 13:40:00,225.61,225.88,225.47,225.8,30944.0,221.8234,222.0889,221.6857,222.0102,30944.0
2023-04-10 13:50:00,225.79,225.87,225.69,225.81,17321.0,222.0004,222.079,221.9021,222.02,17321.0
2023-04-10 14:00:00,225.82,225.94,225.69,225.77,18130.0,222.0299,222.1479,221.9021,221.9807,18130.0
2023-04-10 14:10:00,225.75,226.07,225.71,226.01,26256.0,221.961,222.2757,221.9217,222.2167,26256.0
2023-04-10 14:20:00,226.01,226.1,225.83,225.87,25735.0,222.2167,222.3052,222.0397,222.079,25735.0
2023-04-10 14:30:00,225.92,226.03,225.85,225.92,15965.0,222.1282,222.2363,222.0594,222.1282,15965.0
2023-04-10 14:40:00,225.94,226.0,225.79,225.98,18702.0,222.1479,222.2068,222.0004,222.1872,18702.0
2023-04-10 14:50:00,226.0,226.36,225.99,226.29,46427.0,222.2068,222.5608,222.197,222.492,46427.0
2023-04-10 15:00:00,226.34,226.44,226.21,226.3,62195.0,222.5411,222.6395,222.4133,222.5018,62195.0
2023-04-10 15:10:00,226.31,226.36,226.07,226.12,61834.0,222.5116,222.5608,222.2757,222.3248,61834.0
2023-04-10 15:20:00,226.12,226.2,225.92,225.95,44495.0,222.3248,222.4035,222.1282,222.1577,44495.0
2023-04-10 15:30:00,225.96,226.11,225.95,226.06,67199.0,222.1675,222.315,222.1577,222.2658,67199.0
2023-04-10 15:40:00,226.05,226.1,225.67,225.71,95546.0,222.256,222.3052,221.8824,221.9217,95546.0
2023-04-10 15:50:00,225.73,226.48,225.58,226.48,322410.0,221.9414,222.6788,221.7939,222.6788,322410.0
2023-04-11 09:30:00,227.0,228.72,226.82,228.67,199344.0,223.1901,224.8812,223.0131,224.832,199344.0
2023-04-11 09:40:00,228.67,228.72,227.69,228.0,75915.0,224.832,224.8812,223.8685,224.1733,75915.0
2023-04-11 09:50:00,228.0,228.23,227.93,227.93,49875.0,224.1733,224.3994,224.1045,224.1045,49875.0
2023-04-11 10:00:00,227.94,228.05,227.73,227.99,44350.0,224.1143,224.2224,223.9078,224.1634,44350.0
2023-04-11 10:10:00,227.98,228.07,227.44,227.44,81216.0,224.1536,224.2421,223.6227,223.6227,81216.0
2023-04-11 10:20:00,227.44,227.79,227.29,227.79,37416.0,223.6227,223.9668,223.4752,223.9668,37416.0
2023-04-11 10:30:00,227.8,227.85,227.04,227.15,76439.0,223.9766,224.0258,223.2294,223.3375,76439.0
2023-04-11 10:40:00,227.1,227.27,226.69,227.02,61198.0,223.2884,223.4555,222.8853,223.2097,61198.0
2023-04-11 10:50:00,227.01,227.1,226.77,226.83,42013.0,223.1999,223.2884,222.9639,223.0229,42013.0
2023-04-11 11:00:00,226.85,227.13,226.75,226.8,37355.0,223.0426,223.3179,222.9443,222.9934,37355.0
2023-04-11 11:10:00,226.79,227.09,226.7,226.98,46898.0,222.9836,223.2786,222.8951,223.1704,46898.0
2023-04-11 11:20:00,226.99,227.06,226.54,226.57,61298.0,223.1802,223.2491,222.7378,222.7673,61298.0
2023-04-11 11:30:00,226.57,226.72,226.2,226.44,60715.0,222.7673,222.9148,222.4035,222.6395,60715.0
2023-04-11 11:40:00,226.42,226.69,226.38,226.69,17975.0,222.6198,222.8853,222.5805,222.8853,17975.0
2023-04-11 11:50:00,226.7,226.83,226.62,226.74,23566.0,222.8951,223.0229,222.8164,222.9344,23566.0
2023-04-11 12:00:00,226.78,227.01,226.78,227.0,22832.0,222.9738,223.1999,222.9738,223.1901,22832.0
2023-04-11 12:10:00,227.0,227.31,226.99,227.31,34363.0,223.1901,223.4949,223.1802,223.4949,34363.0
2023-04-11 12:20:00,227.32,227.41,227.09,227.21,22314.0,223.5047,223.5932,223.2786,223.3965,22314.0
2023-04-11 12:30:00,227.21,227.29,226.89,226.94,41106.0,223.3965,223.4752,223.0819,223.1311,41106.0
2023-04-11 12:40:00,226.99,227.09,226.96,227.02,28143.0,223.1802,223.2786,223.1507,223.2097,28143.0
2023-04-11 12:50:00,227.02,227.17,226.99,227.13,23448.0,223.2097,223.3572,223.1802,223.3179,23448.0
2023-04-11 13:00:00,227.14,227.29,226.96,227.22,22299.0,223.3277,223.4752,223.1507,223.4064,22299.0
2023-04-11 13:10:00,227.22,227.32,227.07,227.32,20039.0,223.4064,223.5047,223.2589,223.5047,20039.0
2023-04-11 13:20:00,227.34,227.37,227.26,227.36,14918.0,223.5244,223.5539,223.4457,223.544,14918.0
2023-04-11 13:30:00,227.36,227.44,227.24,227.3,21266.0,223.544,223.6227,223.426,223.485,21266.0
2023-04-11 13:40:00,227.34,227.54,227.28,227.52,14912.0,223.5244,223.721,223.4654,223.7013,14912.0
2023-04-11 13:50:00,227.54,227.61,227.4,227.59,23065.0,223.721,223.7898,223.5834,223.7702,23065.0
2023-04-11 14:00:00,227.58,227.67,227.47,227.61,23004.0,223.7603,223.8488,223.6522,223.7898,23004.0
2023-04-11 14:10:00,227.61,227.84,227.6,227.82,24263.0,223.7898,224.016,223.78,223.9963,24263.0
2023-04-11 14:20:00,227.82,227.92,227.76,227.91,24251.0,223.9963,224.0946,223.9373,224.0848,24251.0
2023-04-11 14:30:00,227.92,228.2,227.92,228.18,40935.0,224.0946,224.3699,224.0946,224.3503,40935.0
2023-04-11 14:40:00,228.19,228.3,228.08,228.24,34522.0,224.3601,224.4682,224.2519,224.4093,34522.0
2023-04-11 14:50:00,228.23,228.31,228.14,228.28,28649.0,224.3994,224.4781,224.3109,224.4486,28649.0
2023-04-11 15:00:00,228.27,228.37,228.12,228.33,34113.0,224.4387,224.5371,224.2913,224.4977,34113.0
2023-04-11 15:10:00,228.35,228.7,228.35,228.68,38104.0,224.5174,224.8615,224.5174,224.8419,38104.0
2023-04-11 15:20:00,228.69,228.95,228.68,228.94,82517.0,224.8517,225.1073,224.8419,225.0975,82517.0
2023-04-11 15:30:00,228.95,229.14,228.91,228.99,86155.0,225.1073,225.2941,225.068,225.1467,86155.0
2023-04-11 15:40:00,229.0,229.01,228.62,228.63,87870.0,225.1565,225.1663,224.7829,224.7927,87870.0
2023-04-11 15:50:00,228.63,228.67,228.27,228.54,241094.0,224.7927,224.832,224.4387,224.7042,241094.0
2023-04-12 09:30:00,229.93,231.59,229.74,230.96,247381.0,226.0709,227.703,225.8841,227.0836,247381.0
2023-04-12 09:40:00,230.97,231.18,230.02,230.24,54337.0,227.0934,227.2999,226.1594,226.3757,54337.0
2023-04-12 09:50:00,230.24,230.97,230.19,230.74,62941.0,226.3757,227.0934,226.3265,226.8673,62941.0
2023-04-12 10:00:00,230.74,230.99,230.35,230.8,72201.0,226.8673,227.1131,226.4838,226.9263,72201.0
2023-04-12 10:10:00,230.9,230.96,230.31,230.31,61745.0,227.0246,227.0836,226.4445,226.4445,61745.0
2023-04-12 10:20:00,230.35,230.82,230.34,230.73,54285.0,226.4838,226.9459,226.474,226.8575,54285.0
2023-04-12 10:30:00,230.75,230.79,229.87,229.95,74712.0,226.8771,226.9165,226.0119,226.0906,74712.0
2023-04-12 10:40:00,229.9,230.07,229.73,229.87,75663.0,226.0414,226.2085,225.8742,226.0119,75663.0
2023-04-12 10:50:00,229.86,230.1,229.3,229.35,62158.0,226.0021,226.238,225.4515,225.5006,62158.0
2023-04-12 11:00:00,229.34,229.48,228.72,228.72,84851.0,225.4908,225.6284,224.8812,224.8812,84851.0
2023-04-12 11:10:00,228.73,228.83,228.51,228.55,29165.0,224.891,224.9893,224.6747,224.714,29165.0
2023-04-12 11:20:00,228.6,228.85,228.55,228.66,34036.0,224.7632,225.009,224.714,224.8222,34036.0
2023-04-12 11:30:00,228.68,228.69,227.81,228.11,114176.0,224.8419,224.8517,223.9865,224.2814,114176.0
2023-04-12 11:40:00,228.11,228.83,228.08,228.78,29699.0,224.2814,224.9893,224.2519,224.9402,29699.0
2023-04-12 11:50:00,228.8,229.02,228.65,228.82,82321.0,224.9599,225.1762,224.8124,224.9795,82321.0
2023-04-12 12:00:00,228.83,229.04,228.76,228.79,24804.0,224.9893,225.1958,224.9205,224.95,24804.0
2023-04-12 12:10:00,228.8,228.96,228.6,228.87,24583.0,224.9599,225.1172,224.7632,225.0287,24583.0
2023-04-12 12:20:00,228.84,229.12,228.82,228.99,21460.0,224.9992,225.2745,224.9795,225.1467,21460.0
2023-04-12 12:30:00,229.0,229.1,228.92,229.01,20538.0,225.1565,225.2548,225.0778,225.1663,20538.0
2023-04-12 12:40:00,229.03,229.07,228.79,228.99,73635.0,225.186,225.2253,224.95,225.1467,73635.0
2023-04-12 12:50:00,229.01,229.21,228.77,229.08,27054.0,225.1663,225.363,224.9304,225.2352,27054.0
2023-04-12 13:00:00,229.1,229.43,228.96,229.37,20890.0,225.2548,225.5793,225.1172,225.5203,20890.0
2023-04-12 13:10:00,229.37,229.58,229.31,229.34,19464.0,225.5203,225.7268,225.4613,225.4908,19464.0
2023-04-12 13:20:00,229.34,229.41,229.21,229.34,19803.0,225.4908,225.5596,225.363,225.4908,19803.0
2023-04-12 13:30:00,229.36,229.46,229.07,229.11,20440.0,225.5105,225.6088,225.2253,225.2646,20440.0
2023-04-12 13:40:00,229.11,229.24,229.0,229.03,25228.0,225.2646,225.3925,225.1565,225.186,25228.0
2023-04-12 13:50:00,229.06,229.19,229.01,229.04,23790.0,225.2155,225.3433,225.1663,225.1958,23790.0
2023-04-12 14:00:00,228.99,229.24,228.77,228.86,43974.0,225.1467,225.3925,224.9304,225.0188,43974.0
2023-04-12 14:10:00,228.85,229.35,228.74,229.25,29647.0,225.009,225.5006,224.9009,225.4023,29647.0
2023-04-12 14:20:00,229.25,229.35,228.34,228.44,43269.0,225.4023,225.5006,224.5076,224.6059,43269.0
2023-04-12 14:30:00,228.42,228.42,227.82,227.88,27765.0,224.5862,224.5862,223.9963,224.0553,27765.0
2023-04-12 14:40:00,227.82,228.12,227.77,227.88,60848.0,223.9963,224.2913,223.9471,224.0553,60848.0
2023-04-12 14:50:00,227.87,228.31,227.79,228.2,43768.0,224.0455,224.4781,223.9668,224.3699,43768.0
2023-04-12 15:00:00,228.18,228.34,227.97,228.13,41596.0,224.3503,224.5076,224.1438,224.3011,41596.0
2023-04-12 15:10:00,228.09,228.1,227.73,228.01,67196.0,224.2618,224.2716,223.9078,224.1831,67196.0
2023-04-12 15:20:00,227.99,228.08,227.64,227.71,102876.0,224.1634,224.2519,223.8193,223.8881,102876.0
2023-04-12 15:30:00,227.73,227.98,227.66,227.96,48662.0,223.9078,224.1536,223.839,224.134,48662.0
2023-04-12 15:40:00,227.98,228.03,227.33,227.43,79478.0,224.1536,224.2028,223.5145,223.6128,79478.0
2023-04-12 15:50:00,227.45,227.88,227.4,227.88,274580.0,223.6325,224.0553,223.5834,224.0553,274580.0
2023-04-13 09:30:00,229.46,229.92,228.8,229.55,133077.0,225.6088,226.0611,224.9599,225.6973,133077.0
2023-04-13 09:40:00,229.56,229.71,229.05,229.31,48417.0,225.7071,225.8546,225.2057,225.4613,48417.0
2023-04-13 09:50:00,229.31,229.5,228.9,229.07,62952.0,225.4613,225.6481,225.0582,225.2253,62952.0
2023-04-13 10:00:00,229.1,229.71,229.1,229.48,82153.0,225.2548,225.8546,225.2548,225.6284,82153.0
2023-04-13 10:10:00,229.47,230.71,229.38,230.67,107553.0,225.6186,226.8378,225.5301,226.7985,107553.0
2023-04-13 10:20:00,230.66,231.01,230.5,230.58,77095.0,226.7886,227.1328,226.6313,226.71,77095.0
2023-04-13 10:30:00,230.61,230.93,230.4,230.85,60114.0,226.7395,227.0541,226.533,226.9754,60114.0
2023-04-13 10:40:00,230.88,231.19,230.66,231.08,63481.0,227.0049,227.3097,226.7886,227.2016,63481.0
2023-04-13 10:50:00,231.07,231.52,231.01,231.26,60262.0,227.1918,227.6342,227.1328,227.3786,60262.0
2023-04-13 11:00:00,231.28,231.74,231.14,231.74,61500.0,227.3982,227.8505,227.2606,227.8505,61500.0
2023-04-13 11:10:00,231.72,231.9,231.49,231.64,39608.0,227.8308,228.0078,227.6047,227.7522,39608.0
2023-04-13 11:20:00,231.64,231.75,231.48,231.67,40188.0,227.7522,227.8603,227.5949,227.7817,40188.0
2023-04-13 11:30:00,231.64,231.68,231.41,231.56,38973.0,227.7522,227.7915,227.526,227.6735,38973.0
2023-04-13 11:40:00,231.54,231.6,231.43,231.53,29747.0,227.6539,227.7129,227.5457,227.644,29747.0
2023-04-13 11:50:00,231.51,231.68,231.32,231.63,43245.0,227.6244,227.7915,227.4376,227.7424,43245.0
2023-04-13 12:00:00,231.63,231.63,231.28,231.31,27156.0,227.7424,227.7424,227.3982,227.4277,27156.0
2023-04-13 12:10:00,231.3,231.4,231.11,231.26,22130.0,227.4179,227.5162,227.2311,227.3786,22130.0
2023-04-13 12:20:00,231.26,231.34,231.03,231.04,18248.0,227.3786,227.4572,227.1524,227.1623,18248.0
2023-04-13 12:30:00,231.09,231.2,230.99,231.18,27134.0,227.2114,227.3196,227.1131,227.2999,27134.0
2023-04-13 12:40:00,231.2,231.2,230.89,230.96,25897.0,227.3196,227.3196,227.0148,227.0836,25897.0
2023-04-13 12:50:00,230.98,231.11,230.88,231.07,25712.0,227.1033,227.2311,227.0049,227.1918,25712.0
2023-04-13 13:00:00,231.08,231.09,230.87,230.94,17988.0,227.2016,227.2114,226.9951,227.0639,17988.0
2023-04-13 13:10:00,230.96,231.28,230.93,231.26,32169.0,227.0836,227.3982,227.0541,227.3786,32169.0
2023-04-13 13:20:00,231.28,231.38,231.17,231.17,91603.0,227.3982,227.4966,227.2901,227.2901,91603.0
2023-04-13 13:30:00,231.19,231.33,230.99,231.33,19261.0,227.3097,227.4474,227.1131,227.4474,19261.0
2023-04-13 13:40:00,231.33,231.65,231.31,231.61,34500.0,227.4474,227.762,227.4277,227.7227,34500.0
2023-04-13 13:50:00,231.62,231.7,231.51,231.51,32733.0,227.7325,227.8112,227.6244,227.6244,32733.0
2023-04-13 14:00:00,231.51,231.74,231.49,231.67,85871.0,227.6244,227.8505,227.6047,227.7817,85871.0
2023-04-13 14:10:00,231.68,231.99,231.67,231.87,53384.0,227.7915,228.0963,227.7817,227.9783,53384.0
2023-04-13 14:20:00,231.87,231.98,231.77,231.82,25579.0,227.9783,228.0865,227.88,227.9292,25579.0
2023-04-13 14:30:00,231.83,231.98,231.77,231.84,32001.0,227.939,228.0865,227.88,227.9488,32001.0
2023-04-13 14:40:00,231.85,232.09,231.8,232.0,71738.0,227.9587,228.1946,227.9095,228.1061,71738.0
2023-04-13 14:50:00,232.03,232.2,231.86,232.17,47887.0,228.1356,228.3028,227.9685,228.2733,47887.0
2023-04-13 15:00:00,232.22,232.35,232.02,232.27,79725.0,228.3225,228.4503,228.1258,228.3716,79725.0
2023-04-13 15:10:00,232.27,232.46,232.07,232.46,69796.0,228.3716,228.5584,228.175,228.5584,69796.0
2023-04-13 15:20:00,232.48,232.59,232.29,232.52,50210.0,228.5781,228.6862,228.3913,228.6174,50210.0
2023-04-13 15:30:00,232.52,232.52,232.3,232.36,71186.0,228.6174,228.6174,228.4011,228.4601,71186.0
2023-04-13 15:40:00,232.38,232.72,232.37,232.47,109651.0,228.4798,228.8141,228.4699,228.5683,109651.0
2023-04-13 15:50:00,232.46,232.84,232.37,232.73,348132.0,228.5584,228.932,228.4699,228.8239,348132.0
2023-04-14 09:30:00,232.99,234.96,232.77,234.89,327700.0,229.0795,231.0165,228.8632,230.9476,327700.0
2023-04-14 09:40:00,234.84,234.99,234.5,234.72,131382.0,230.8985,231.046,230.5642,230.7805,131382.0
2023-04-14 09:50:00,234.74,234.92,234.51,234.69,79895.0,230.8002,230.9771,230.574,230.751,79895.0
2023-04-14 10:00:00,234.6,234.83,233.59,233.88,147874.0,230.6625,230.8886,229.6695,229.9546,147874.0
2023-04-14 10:10:00,233.94,234.48,233.87,234.23,54327.0,230.0136,230.5445,229.9448,230.2987,54327.0
2023-04-14 10:20:00,234.3,234.44,233.81,234.39,61487.0,230.3675,230.5052,229.8858,230.456,61487.0
2023-04-14 10:30:00,234.4,234.52,234.14,234.45,68160.0,230.4659,230.5838,230.2102,230.515,68160.0
2023-04-14 10:40:00,234.52,234.52,233.82,233.9,80446.0,230.5838,230.5838,229.8956,229.9743,80446.0
2023-04-14 10:50:00,233.9,233.9,233.1,233.59,57434.0,229.9743,229.9743,229.1877,229.6695,57434.0
2023-04-14 11:00:00,233.63,233.67,233.15,233.47,40185.0,229.7088,229.7481,229.2368,229.5515,40185.0
2023-04-14 11:10:00,233.55,233.86,233.31,233.54,39932.0,229.6301,229.9349,229.3942,229.6203,39932.0
2023-04-14 11:20:00,233.55,233.58,233.08,233.14,36271.0,229.6301,229.6596,229.168,229.227,36271.0
2023-04-14 11:30:00,233.18,233.37,232.96,233.15,35811.0,229.2663,229.4532,229.05,229.2368,35811.0
2023-04-14 11:40:00,233.13,233.34,233.08,233.1,36135.0,229.2172,229.4237,229.168,229.1877,36135.0
2023-04-14 11:50:00,233.12,233.26,232.9,233.26,30856.0,229.2073,229.345,228.991,229.345,30856.0
2023-04-14 12:00:00,233.26,233.33,232.83,232.98,34146.0,229.345,229.4138,228.9222,229.0697,34146.0
2023-04-14 12:10:00,232.97,233.03,232.75,232.96,31182.0,229.0599,229.1189,228.8436,229.05,31182.0
2023-04-14 12:20:00,232.93,233.11,232.81,232.87,37180.0,229.0205,229.1975,228.9025,228.9615,37180.0
2023-04-14 12:30:00,232.87,233.12,232.59,232.65,31405.0,228.9615,229.2073,228.6862,228.7452,31405.0
2023-04-14 12:40:00,232.64,232.77,232.24,232.47,54769.0,228.7354,228.8632,228.3421,228.5683,54769.0
2023-04-14 12:50:00,232.46,232.54,232.34,232.46,18931.0,228.5584,228.6371,228.4404,228.5584,18931.0
2023-04-14 13:00:00,232.46,232.92,232.43,232.79,21151.0,228.5584,229.0107,228.5289,228.8829,21151.0
2023-04-14 13:10:00,232.82,233.15,232.74,233.11,39530.0,228.9124,229.2368,228.8337,229.1975,39530.0
2023-04-14 13:20:00,233.1,233.1,232.69,232.69,26538.0,229.1877,229.1877,228.7846,228.7846,26538.0
2023-04-14 13:30:00,232.71,232.76,232.38,232.66,36665.0,228.8042,228.8534,228.4798,228.7551,36665.0
2023-04-14 13:40:00,232.67,232.9,232.5,232.72,30205.0,228.7649,228.991,228.5978,228.8141,30205.0
2023-04-14 13:50:00,232.74,233.02,232.74,232.93,23694.0,228.8337,229.109,228.8337,229.0205,23694.0
2023-04-14 14:00:00,232.95,233.09,232.76,233.04,29005.0,229.0402,229.1778,228.8534,229.1287,29005.0
2023-04-14 14:10:00,233.06,233.5,233.06,233.32,39294.0,229.1484,229.581,229.1484,229.404,39294.0
2023-04-14 14:20:00,233.3,233.84,233.3,233.83,30433.0,229.3843,229.9153,229.3843,229.9054,30433.0
2023-04-14 14:30:00,233.84,233.96,233.71,233.79,35075.0,229.9153,230.0332,229.7874,229.8661,35075.0
2023-04-14 14:40:00,233.78,234.03,233.73,233.84,44810.0,229.8563,230.1021,229.8071,229.9153,44810.0
2023-04-14 14:50:00,233.86,233.97,233.73,233.94,35348.0,229.9349,230.0431,229.8071,230.0136,35348.0
2023-04-14 15:00:00,233.94,233.96,233.69,233.75,37634.0,230.0136,230.0332,229.7678,229.8268,37634.0
2023-04-14 15:10:00,233.75,233.77,233.1,233.43,41075.0,229.8268,229.8464,229.1877,229.5121,41075.0
2023-04-14 15:20:00,233.43,233.89,233.3,233.79,37806.0,229.5121,229.9644,229.3843,229.8661,37806.0
2023-04-14 15:30:00,233.81,234.01,233.77,234.0,45900.0,229.8858,230.0824,229.8464,230.0726,45900.0
2023-04-14 15:40:00,234.05,234.15,233.92,234.05,78458.0,230.1217,230.2201,229.9939,230.1217,78458.0
2023-04-14 15:50:00,234.02,234.22,233.78,233.94,212419.0,230.0922,230.2889,229.8563,230.0136,212419.0
2023-04-17 09:30:00,234.02,234.05,233.22,233.78,191227.0,230.0922,230.1217,229.3057,229.8563,191227.0
2023-04-17 09:40:00,233.76,234.0,233.28,233.42,42823.0,229.8366,230.0726,229.3647,229.5023,42823.0
2023-04-17 09:50:00,233.49,233.63,232.91,233.35,64107.0,229.5711,229.7088,229.0009,229.4335,64107.0
2023-04-17 10:00:00,233.39,233.64,233.07,233.35,48102.0,229.4728,229.7186,229.1582,229.4335,48102.0
2023-04-17 10:10:00,233.35,233.61,233.28,233.56,32542.0,229.4335,229.6891,229.3647,229.64,32542.0
2023-04-17 10:20:00,233.55,233.81,233.5,233.52,66127.0,229.6301,229.8858,229.581,229.6006,66127.0
2023-04-17 10:30:00,233.52,233.8,233.09,233.26,47696.0,229.6006,229.8759,229.1778,229.345,47696.0
2023-04-17 10:40:00,233.28,233.3,232.86,233.0,64510.0,229.3647,229.3843,228.9517,229.0894,64510.0
2023-04-17 10:50:00,233.0,233.04,232.61,232.91,77135.0,229.0894,229.1287,228.7059,229.0009,77135.0
2023-04-17 11:00:00,232.87,232.98,232.54,232.59,34366.0,228.9615,229.0697,228.6371,228.6862,34366.0
2023-04-17 11:10:00,232.62,232.63,232.32,232.42,36224.0,228.7157,228.7256,228.4208,228.5191,36224.0
2023-04-17 11:20:00,232.45,232.46,231.93,231.93,32267.0,228.5486,228.5584,228.0373,228.0373,32267.0
2023-04-17 11:30:00,231.96,231.96,231.4,231.5,51212.0,228.0668,228.0668,227.5162,227.6145,51212.0
2023-04-17 11:40:00,231.51,231.78,231.51,231.6,40334.0,227.6244,227.8898,227.6244,227.7129,40334.0
2023-04-17 11:50:00,231.61,231.73,231.4,231.4,32687.0,227.7227,227.8407,227.5162,227.5162,32687.0
2023-04-17 12:00:00,231.39,231.45,231.02,231.18,28873.0,227.5064,227.5654,227.1426,227.2999,28873.0
2023-04-17 12:10:00,231.23,231.32,230.94,231.22,30843.0,227.3491,227.4376,227.0639,227.3392,30843.0
2023-04-17 12:20:00,231.24,231.44,231.05,231.44,62420.0,227.3589,227.5555,227.1721,227.5555,62420.0
2023-04-17 12:30:00,231.43,231.47,231.25,231.34,25993.0,227.5457,227.585,227.3687,227.4572,25993.0
2023-04-17 12:40:00,231.32,231.47,231.2,231.26,15540.0,227.4376,227.585,227.3196,227.3786,15540.0
2023-04-17 12:50:00,231.27,231.37,231.2,231.26,22198.0,227.3884,227.4867,227.3196,227.3786,22198.0
2023-04-17 13:00:00,231.28,231.47,231.22,231.33,53454.0,227.3982,227.585,227.3392,227.4474,53454.0
2023-04-17 13:10:00,231.4,231.81,231.36,231.67,99181.0,227.5162,227.9193,227.4769,227.7817,99181.0
2023-04-17 13:20:00,231.67,231.71,231.41,231.66,19327.0,227.7817,227.821,227.526,227.7719,19327.0
2023-04-17 13:30:00,231.66,231.83,231.62,231.83,16950.0,227.7719,227.939,227.7325,227.939,16950.0
2023-04-17 13:40:00,231.83,231.9,231.68,231.8,22371.0,227.939,228.0078,227.7915,227.9095,22371.0
2023-04-17 13:50:00,231.8,231.85,231.59,231.77,39973.0,227.9095,227.9587,227.703,227.88,39973.0
2023-04-17 14:00:00,231.8,231.9,231.72,231.86,35352.0,227.9095,228.0078,227.8308,227.9685,35352.0
2023-04-17 14:10:00,231.86,231.94,231.77,231.82,40818.0,227.9685,228.0472,227.88,227.9292,40818.0
2023-04-17 14:20:00,231.82,232.16,231.82,232.04,33508.0,227.9292,228.2635,227.9292,228.1455,33508.0
2023-04-17 14:30:00,232.03,232.43,231.97,232.4,25779.0,228.1356,228.5289,228.0766,228.4994,25779.0
2023-04-17 14:40:00,232.42,232.66,232.42,232.56,37609.0,228.5191,228.7551,228.5191,228.6567,37609.0
2023-04-17 14:50:00,232.56,232.64,232.43,232.51,26410.0,228.6567,228.7354,228.5289,228.6076,26410.0
2023-04-17 15:00:00,232.53,232.65,232.41,232.65,20788.0,228.6272,228.7452,228.5093,228.7452,20788.0
2023-04-17 15:10:00,232.68,232.71,232.52,232.57,31988.0,228.7747,228.8042,228.6174,228.6666,31988.0
2023-04-17 15:20:00,232.59,232.68,232.52,232.65,35664.0,228.6862,228.7747,228.6174,228.7452,35664.0
2023-04-17 15:30:00,232.62,232.69,232.54,232.65,45816.0,228.7157,228.7846,228.6371,228.7452,45816.0
2023-04-17 15:40:00,232.63,232.82,232.57,232.77,55055.0,228.7256,228.9124,228.6666,228.8632,55055.0
2023-04-17 15:50:00,232.77,233.49,232.77,233.49,389156.0,228.8632,229.5711,228.8632,229.5711,389156.0
2023-04-18 09:30:00,233.75,234.33,233.17,233.17,165540.0,229.8268,230.397,229.2565,229.2565,165540.0
2023-04-18 09:40:00,233.2,233.31,232.76,233.25,88538.0,229.286,229.3942,228.8534,229.3352,88538.0
2023-04-18 09:50:00,233.28,233.44,232.43,232.57,73211.0,229.3647,229.522,228.5289,228.6666,73211.0
2023-04-18 10:00:00,232.62,232.75,232.08,232.48,69131.0,228.7157,228.8436,228.1848,228.5781,69131.0
2023-04-18 10:10:00,232.5,232.52,232.12,232.2,75688.0,228.5978,228.6174,228.2241,228.3028,75688.0
2023-04-18 10:20:00,232.2,232.36,231.75,232.01,49531.0,228.3028,228.4601,227.8603,228.116,49531.0
2023-04-18 10:30:00,231.99,232.21,231.76,232.18,37486.0,228.0963,228.3126,227.8702,228.2831,37486.0
2023-04-18 10:40:00,232.2,232.4,231.9,231.9,45342.0,228.3028,228.4994,228.0078,228.0078,45342.0
2023-04-18 10:50:00,231.86,232.2,231.69,232.02,41758.0,227.9685,228.3028,227.8013,228.1258,41758.0
2023-04-18 11:00:00,232.03,232.27,231.92,232.05,37826.0,228.1356,228.3716,228.0275,228.1553,37826.0
2023-04-18 11:10:00,232.03,232.36,231.94,232.15,38547.0,228.1356,228.4601,228.0472,228.2536,38547.0
2023-04-18 11:20:00,232.15,232.42,232.02,232.42,44498.0,228.2536,228.5191,228.1258,228.5191,44498.0
2023-04-18 11:30:00,232.41,232.72,232.21,232.22,33596.0,228.5093,228.8141,228.3126,228.3225,33596.0
2023-04-18 11:40:00,232.2,232.69,232.19,232.65,44445.0,228.3028,228.7846,228.293,228.7452,44445.0
2023-04-18 11:50:00,232.63,232.67,232.46,232.57,53936.0,228.7256,228.7649,228.5584,228.6666,53936.0
2023-04-18 12:00:00,232.55,232.81,232.51,232.62,34644.0,228.6469,228.9025,228.6076,228.7157,34644.0
2023-04-18 12:10:00,232.62,232.73,232.46,232.62,43386.0,228.7157,228.8239,228.5584,228.7157,43386.0
2023-04-18 12:20:00,232.64,232.93,232.62,232.89,24308.0,228.7354,229.0205,228.7157,228.9812,24308.0
2023-04-18 12:30:00,232.89,233.09,232.86,232.96,23598.0,228.9812,229.1778,228.9517,229.05,23598.0
2023-04-18 12:40:00,232.94,233.06,232.87,233.03,24527.0,229.0304,229.1484,228.9615,229.1189,24527.0
2023-04-18 12:50:00,233.04,233.14,232.85,232.98,44426.0,229.1287,229.227,228.9419,229.0697,44426.0
2023-04-18 13:00:00,232.96,233.02,232.87,232.98,37039.0,229.05,229.109,228.9615,229.0697,37039.0
2023-04-18 13:10:00,232.98,233.15,232.79,233.05,57220.0,229.0697,229.2368,228.8829,229.1385,57220.0
2023-04-18 13:20:00,233.02,233.05,232.82,232.9,27312.0,229.109,229.1385,228.9124,228.991,27312.0
2023-04-18 13:30:00,232.93,233.14,232.88,232.99,42953.0,229.0205,229.227,228.9714,229.0795,42953.0
2023-04-18 13:40:00,232.99,233.35,232.99,233.28,27371.0,229.0795,229.4335,229.0795,229.3647,27371.0
2023-04-18 13:50:00,233.29,233.34,233.17,233.23,23203.0,229.3745,229.4237,229.2565,229.3155,23203.0
2023-04-18 14:00:00,233.24,233.31,232.94,233.07,53747.0,229.3253,229.3942,229.0304,229.1582,53747.0
2023-04-18 14:10:00,233.05,233.16,232.86,233.06,56269.0,229.1385,229.2467,228.9517,229.1484,56269.0
2023-04-18 14:20:00,233.05,233.32,233.04,233.22,46839.0,229.1385,229.404,229.1287,229.3057,46839.0
2023-04-18 14:30:00,233.22,233.29,233.16,233.27,47335.0,229.3057,229.3745,229.2467,229.3548,47335.0
2023-04-18 14:40:00,233.25,233.27,232.8,232.97,63578.0,229.3352,229.3548,228.8927,229.0599,63578.0
2023-04-18 14:50:00,232.98,233.15,232.78,233.11,33550.0,229.0697,229.2368,228.8731,229.1975,33550.0
2023-04-18 15:00:00,233.14,233.33,233.12,233.3,33205.0,229.227,229.4138,229.2073,229.3843,33205.0
2023-04-18 15:10:00,233.3,233.37,233.18,233.35,53781.0,229.3843,229.4532,229.2663,229.4335,53781.0
2023-04-18 15:20:00,233.34,233.41,233.18,233.37,65773.0,229.4237,229.4925,229.2663,229.4532,65773.0
2023-04-18 15:30:00,233.38,233.64,233.34,233.48,61111.0,229.463,229.7186,229.4237,229.5613,61111.0
2023-04-18 15:40:00,233.49,233.67,233.43,233.52,73519.0,229.5711,229.7481,229.5121,229.6006,73519.0
2023-04-18 15:50:00,233.53,233.8,233.38,233.65,524460.0,229.6105,229.8759,229.463,229.7285,524460.0
2023-04-19 09:30:00,234.0,234.06,232.76,233.3,176285.0,230.0726,230.1316,228.8534,229.3843,176285.0
2023-04-19 09:40:00,233.28,233.34,232.42,232.61,65357.0,229.3647,229.4237,228.5191,228.7059,65357.0
2023-04-19 09:50:00,232.58,232.63,231.97,232.12,47111.0,228.6764,228.7256,228.0766,228.2241,47111.0
2023-04-19 10:00:00,232.11,232.33,231.89,232.18,37870.0,228.2143,228.4306,227.998,228.2831,37870.0
2023-04-19 10:10:00,232.18,232.36,232.04,232.1,60013.0,228.2831,228.4601,228.1455,228.2045,60013.0
2023-04-19 10:20:00,232.09,232.26,231.85,232.18,50303.0,228.1946,228.3618,227.9587,228.2831,50303.0
2023-04-19 10:30:00,232.21,232.33,232.04,232.19,53347.0,228.3126,228.4306,228.1455,228.293,53347.0
2023-04-19 10:40:00,232.19,232.48,232.03,232.41,51111.0,228.293,228.5781,228.1356,228.5093,51111.0
2023-04-19 10:50:00,232.36,232.51,232.26,232.44,30008.0,228.4601,228.6076,228.3618,228.5388,30008.0
2023-04-19 11:00:00,232.47,232.62,232.21,232.31,42351.0,228.5683,228.7157,228.3126,228.4109,42351.0
2023-04-19 11:10:00,232.26,232.46,232.26,232.44,26873.0,228.3618,228.5584,228.3618,228.5388,26873.0
2023-04-19 11:20:00,232.42,232.56,232.23,232.49,24657.0,228.5191,228.6567,228.3323,228.5879,24657.0
2023-04-19 11:30:00,232.47,232.63,232.21,232.53,35319.0,228.5683,228.7256,228.3126,228.6272,35319.0
2023-04-19 11:40:00,232.54,232.75,232.5,232.69,17403.0,228.6371,228.8436,228.5978,228.7846,17403.0
2023-04-19 11:50:00,232.66,232.95,232.64,232.87,19814.0,228.7551,229.0402,228.7354,228.9615,19814.0
2023-04-19 12:00:00,232.9,233.09,232.72,233.05,24942.0,228.991,229.1778,228.8141,229.1385,24942.0
2023-04-19 12:10:00,233.02,233.23,232.96,232.97,32796.0,229.109,229.3155,229.05,229.0599,32796.0
2023-04-19 12:20:00,232.94,232.97,232.71,232.76,35244.0,229.0304,229.0599,228.8042,228.8534,35244.0
2023-04-19 12:30:00,232.79,232.96,232.71,232.71,27062.0,228.8829,229.05,228.8042,228.8042,27062.0
2023-04-19 12:40:00,232.78,233.04,232.57,232.64,25927.0,228.8731,229.1287,228.6666,228.7354,25927.0
2023-04-19 12:50:00,232.6,232.62,232.47,232.5,22160.0,228.6961,228.7157,228.5683,228.5978,22160.0
2023-04-19 13:00:00,232.48,232.87,232.48,232.66,24601.0,228.5781,228.9615,228.5781,228.7551,24601.0
2023-04-19 13:10:00,232.69,232.78,232.39,232.41,27829.0,228.7846,228.8731,228.4896,228.5093,27829.0
2023-04-19 13:20:00,232.46,232.74,232.41,232.68,26201.0,228.5584,228.8337,228.5093,228.7747,26201.0
2023-04-19 13:30:00,232.69,232.76,232.61,232.64,29508.0,228.7846,228.8534,228.7059,228.7354,29508.0
2023-04-19 13:40:00,232.65,232.66,232.47,232.59,24750.0,228.7452,228.7551,228.5683,228.6862,24750.0
2023-04-19 13:50:00,232.59,232.8,232.58,232.73,21675.0,228.6862,228.8927,228.6764,228.8239,21675.0
2023-04-19 14:00:00,232.74,233.01,232.6,232.63,32813.0,228.8337,229.0992,228.6961,228.7256,32813.0
2023-04-19 14:10:00,232.6,232.8,232.58,232.66,26390.0,228.6961,228.8927,228.6764,228.7551,26390.0
2023-04-19 14:20:00,232.7,232.81,232.63,232.71,23219.0,228.7944,228.9025,228.7256,228.8042,23219.0
2023-04-19 14:30:00,232.7,232.8,232.66,232.79,32774.0,228.7944,228.8927,228.7551,228.8829,32774.0
2023-04-19 14:40:00,232.77,232.84,232.67,232.79,26033.0,228.8632,228.932,228.7649,228.8829,26033.0
2023-04-19 14:50:00,232.74,232.88,232.63,232.85,36260.0,228.8337,228.9714,228.7256,228.9419,36260.0
2023-04-19 15:00:00,232.84,232.84,232.65,232.72,38257.0,228.932,228.932,228.7452,228.8141,38257.0
2023-04-19 15:10:00,232.69,232.86,232.61,232.73,40046.0,228.7846,228.9517,228.7059,228.8239,40046.0
2023-04-19 15:20:00,232.73,232.8,232.59,232.62,59835.0,228.8239,228.8927,228.6862,228.7157,59835.0
2023-04-19 15:30:00,232.6,232.71,232.55,232.65,104328.0,228.6961,228.8042,228.6469,228.7452,104328.0
2023-04-19 15:40:00,232.65,232.69,232.36,232.58,164774.0,228.7452,228.7846,228.4601,228.6764,164774.0
2023-04-19 15:50:00,232.55,232.6,232.39,232.54,299741.0,228.6469,228.6961,228.4896,228.6371,299741.0
2023-04-20 09:30:00,232.46,232.48,231.5,232.19,189179.0,228.5584,228.5781,227.6145,228.293,189179.0
2023-04-20 09:40:00,232.2,232.87,232.14,232.66,85807.0,228.3028,228.9615,228.2438,228.7551,85807.0
2023-04-20 09:50:00,232.65,232.65,231.96,232.05,52338.0,228.7452,228.7452,228.0668,228.1553,52338.0
2023-04-20 10:00:00,232.06,232.69,231.79,232.45,56265.0,228.1651,228.7846,227.8997,228.5486,56265.0
2023-04-20 10:10:00,232.44,232.93,232.38,232.79,37995.0,228.5388,229.0205,228.4798,228.8829,37995.0
2023-04-20 10:20:00,232.8,233.1,232.69,232.87,21759.0,228.8927,229.1877,228.7846,228.9615,21759.0
2023-04-20 10:30:00,232.92,233.2,232.85,233.15,24949.0,229.0107,229.286,228.9419,229.2368,24949.0
2023-04-20 10:40:00,233.12,233.64,232.95,233.41,29418.0,229.2073,229.7186,229.0402,229.4925,29418.0
2023-04-20 10:50:00,233.48,233.58,233.34,233.54,37553.0,229.5613,229.6596,229.4237,229.6203,37553.0
2023-04-20 11:00:00,233.59,233.59,232.65,232.86,29657.0,229.6695,229.6695,228.7452,228.9517,29657.0
2023-04-20 11:10:00,232.91,233.14,232.82,232.82,28671.0,229.0009,229.227,228.9124,228.9124,28671.0
2023-04-20 11:20:00,232.77,232.9,232.57,232.84,41088.0,228.8632,228.991,228.6666,228.932,41088.0
2023-04-20 11:30:00,232.78,232.96,232.65,232.7,27421.0,228.8731,229.05,228.7452,228.7944,27421.0
2023-04-20 11:40:00,232.73,233.06,232.73,232.94,15415.0,228.8239,229.1484,228.8239,229.0304,15415.0
2023-04-20 11:50:00,232.99,233.07,232.8,232.83,24056.0,229.0795,229.1582,228.8927,228.9222,24056.0
2023-04-20 12:00:00,232.83,232.93,232.68,232.92,23226.0,228.9222,229.0205,228.7747,229.0107,23226.0
2023-04-20 12:10:00,232.88,233.07,232.82,232.95,19968.0,228.9714,229.1582,228.9124,229.0402,19968.0
2023-04-20 12:20:00,232.93,233.2,232.89,233.16,23170.0,229.0205,229.286,228.9812,229.2467,23170.0
2023-04-20 12:30:00,233.21,233.52,233.14,233.23,34652.0,229.2958,229.6006,229.227,229.3155,34652.0
2023-04-20 12:40:00,233.22,233.59,233.19,233.56,30894.0,229.3057,229.6695,229.2762,229.64,30894.0
2023-04-20 12:50:00,233.54,233.65,233.42,233.62,24763.0,229.6203,229.7285,229.5023,229.699,24763.0
2023-04-20 13:00:00,233.67,233.85,233.6,233.8,21663.0,229.7481,229.9251,229.6793,229.8759,21663.0
2023-04-20 13:10:00,233.8,234.2,233.8,234.13,55941.0,229.8759,230.2692,229.8759,230.2004,55941.0
2023-04-20 13:20:00,234.13,234.17,233.99,234.16,70448.0,230.2004,230.2397,230.0627,230.2299,70448.0
2023-04-20 13:30:00,234.17,234.3,234.01,234.05,45293.0,230.2397,230.3675,230.0824,230.1217,45293.0
2023-04-20 13:40:00,234.03,234.1,233.85,234.01,28841.0,230.1021,230.1709,229.9251,230.0824,28841.0
2023-04-20 13:50:00,234.0,234.31,233.99,234.17,44232.0,230.0726,230.3774,230.0627,230.2397,44232.0
2023-04-20 14:00:00,234.15,234.22,233.96,234.16,49013.0,230.2201,230.2889,230.0332,230.2299,49013.0
2023-04-20 14:10:00,234.18,234.29,234.02,234.08,42968.0,230.2496,230.3577,230.0922,230.1512,42968.0
2023-04-20 14:20:00,234.1,234.24,234.03,234.19,45235.0,230.1709,230.3085,230.1021,230.2594,45235.0
2023-04-20 14:30:00,234.18,234.18,233.57,233.65,56233.0,230.2496,230.2496,229.6498,229.7285,56233.0
2023-04-20 14:40:00,233.64,233.96,233.53,233.84,73963.0,229.7186,230.0332,229.6105,229.9153,73963.0
2023-04-20 14:50:00,233.83,234.11,233.83,234.04,52762.0,229.9054,230.1807,229.9054,230.1119,52762.0
2023-04-20 15:00:00,234.04,234.14,233.81,233.98,55470.0,230.1119,230.2102,229.8858,230.0529,55470.0
2023-04-20 15:10:00,233.96,233.97,233.49,233.76,105600.0,230.0332,230.0431,229.5711,229.8366,105600.0
2023-04-20 15:20:00,233.75,234.03,233.68,233.75,193953.0,229.8268,230.1021,229.7579,229.8268,193953.0
2023-04-20 15:30:00,233.75,233.96,233.74,233.92,124316.0,229.8268,230.0332,229.8169,229.9939,124316.0
2023-04-20 15:40:00,233.93,234.03,233.79,234.01,155399.0,230.0038,230.1021,229.8661,230.0824,155399.0
2023-04-20 15:50:00,233.98,234.67,233.79,234.67,379420.0,230.0529,230.7313,229.8661,230.7313,379420.0
2023-04-21 09:30:00,235.0,235.57,234.57,235.22,351278.0,231.0558,231.6162,230.633,231.2721,351278.0
2023-04-21 09:40:00,235.22,235.47,234.83,235.17,133206.0,231.2721,231.5179,230.8886,231.2229,133206.0
2023-04-21 09:50:00,235.16,235.16,234.72,234.8,56320.0,231.2131,231.2131,230.7805,230.8591,56320.0
2023-04-21 10:00:00,234.77,234.82,234.15,234.56,69974.0,230.8297,230.8788,230.2201,230.6232,69974.0
2023-04-21 10:10:00,234.53,234.99,234.32,234.91,75588.0,230.5937,231.046,230.3872,230.9673,75588.0
2023-04-21 10:20:00,234.87,235.09,234.77,234.95,67159.0,230.928,231.1443,230.8297,231.0066,67159.0
2023-04-21 10:30:00,234.93,235.27,234.92,235.03,53689.0,230.987,231.3213,230.9771,231.0853,53689.0
2023-04-21 10:40:00,235.05,235.06,234.51,234.87,41207.0,231.105,231.1148,230.574,230.928,41207.0
2023-04-21 10:50:00,234.86,234.93,234.56,234.72,57205.0,230.9181,230.987,230.6232,230.7805,57205.0
2023-04-21 11:00:00,234.72,235.13,234.59,235.09,47488.0,230.7805,231.1836,230.6527,231.1443,47488.0
2023-04-21 11:10:00,235.09,235.23,234.93,235.14,52502.0,231.1443,231.2819,230.987,231.1934,52502.0
2023-04-21 11:20:00,235.11,235.28,234.97,235.07,37154.0,231.1639,231.3311,231.0263,231.1246,37154.0
2023-04-21 11:30:00,235.08,235.3,235.04,235.21,45844.0,231.1345,231.3508,231.0951,231.2623,45844.0
2023-04-21 11:40:00,235.23,235.43,234.76,234.77,30954.0,231.2819,231.4786,230.8198,230.8297,30954.0
2023-04-21 11:50:00,234.76,235.18,234.76,235.16,34974.0,230.8198,231.2328,230.8198,231.2131,34974.0
2023-04-21 12:00:00,235.19,235.56,235.16,235.32,40509.0,231.2426,231.6064,231.2131,231.3704,40509.0
2023-04-21 12:10:00,235.32,235.5,235.2,235.26,77404.0,231.3704,231.5474,231.2524,231.3114,77404.0
2023-04-21 12:20:00,235.28,235.36,235.07,235.25,36240.0,231.3311,231.4098,231.1246,231.3016,36240.0
2023-04-21 12:30:00,235.27,235.32,234.78,234.97,49314.0,231.3213,231.3704,230.8395,231.0263,49314.0
2023-04-21 12:40:00,234.97,235.04,234.64,234.73,51368.0,231.0263,231.0951,230.7018,230.7903,51368.0
2023-04-21 12:50:00,234.72,234.73,234.38,234.38,34722.0,230.7805,230.7903,230.4462,230.4462,34722.0
2023-04-21 13:00:00,234.41,234.58,234.22,234.37,69486.0,230.4757,230.6428,230.2889,230.4364,69486.0
2023-04-21 13:10:00,234.39,234.44,234.04,234.1,53314.0,230.456,230.5052,230.1119,230.1709,53314.0
2023-04-21 13:20:00,234.08,234.17,233.89,234.09,47534.0,230.1512,230.2397,229.9644,230.1611,47534.0
2023-04-21 13:30:00,234.11,234.33,234.06,234.17,51834.0,230.1807,230.397,230.1316,230.2397,51834.0
2023-04-21 13:40:00,234.2,234.34,234.06,234.14,47947.0,230.2692,230.4069,230.1316,230.2102,47947.0
2023-04-21 13:50:00,234.15,234.21,233.88,233.92,55896.0,230.2201,230.2791,229.9546,229.9939,55896.0
2023-04-21 14:00:00,233.92,234.24,233.92,234.13,44776.0,229.9939,230.3085,229.9939,230.2004,44776.0
2023-04-21 14:10:00,234.15,234.17,233.83,233.89,28944.0,230.2201,230.2397,229.9054,229.9644,28944.0
2023-04-21 14:20:00,233.89,234.12,233.86,234.07,52175.0,229.9644,230.1906,229.9349,230.1414,52175.0
2023-04-21 14:30:00,234.07,234.16,233.83,233.97,22495.0,230.1414,230.2299,229.9054,230.0431,22495.0
2023-04-21 14:40:00,233.97,234.03,233.73,233.87,26013.0,230.0431,230.1021,229.8071,229.9448,26013.0
2023-04-21 14:50:00,233.9,233.94,233.79,233.91,28915.0,229.9743,230.0136,229.8661,229.9841,28915.0
2023-04-21 15:00:00,233.91,233.97,233.38,233.62,57083.0,229.9841,230.0431,229.463,229.699,57083.0
2023-04-21 15:10:00,233.63,233.96,233.62,233.94,58361.0,229.7088,230.0332,229.699,230.0136,58361.0
2023-04-21 15:20:00,233.9,234.05,233.84,234.03,46701.0,229.9743,230.1217,229.9153,230.1021,46701.0
2023-04-21 15:30:00,234.03,234.28,233.97,234.14,58700.0,230.1021,230.3479,230.0431,230.2102,58700.0
2023-04-21 15:40:00,234.14,234.23,233.76,233.81,92731.0,230.2102,230.2987,229.8366,229.8858,92731.0
2023-04-21 15:50:00,233.79,234.62,233.71,234.06,417544.0,229.8661,230.6822,229.7874,230.1316,417544.0
2023-04-24 09:30:00,234.23,234.97,234.02,234.9,149541.0,230.2987,231.0263,230.0922,230.9575,149541.0
2023-04-24 09:40:00,234.97,235.15,234.5,234.63,68586.0,231.0263,231.2033,230.5642,230.692,68586.0
2023-04-24 09:50:00,234.67,234.78,234.02,234.02,43683.0,230.7313,230.8395,230.0922,230.0922,43683.0
2023-04-24 10:00:00,234.06,234.16,233.58,233.7,56313.0,230.1316,230.2299,229.6596,229.7776,56313.0
2023-04-24 10:10:00,233.7,233.95,233.55,233.65,54831.0,229.7776,230.0234,229.6301,229.7285,54831.0
2023-04-24 10:20:00,233.63,233.99,233.56,233.9,38480.0,229.7088,230.0627,229.64,229.9743,38480.0
2023-04-24 10:30:00,233.98,234.16,233.29,233.4,28095.0,230.0529,230.2299,229.3745,229.4826,28095.0
2023-04-24 10:40:00,233.38,233.46,233.12,233.12,18181.0,229.463,229.5416,229.2073,229.2073,18181.0
2023-04-24 10:50:00,233.11,233.24,232.79,232.89,58737.0,229.1975,229.3253,228.8829,228.9812,58737.0
2023-04-24 11:00:00,232.89,232.93,232.41,232.44,46986.0,228.9812,229.0205,228.5093,228.5388,46986.0
2023-04-24 11:10:00,232.46,232.68,232.3,232.62,58605.0,228.5584,228.7747,228.4011,228.7157,58605.0
2023-04-24 11:20:00,232.61,232.63,232.0,232.16,35732.0,228.7059,228.7256,228.1061,228.2635,35732.0
2023-04-24 11:30:00,232.11,232.36,231.9,231.97,20606.0,228.2143,228.4601,228.0078,228.0766,20606.0
2023-04-24 11:40:00,231.98,232.06,231.79,232.0,24936.0,228.0865,228.1651,227.8997,228.1061,24936.0
2023-04-24 11:50:00,232.0,232.01,231.82,231.92,17946.0,228.1061,228.116,227.9292,228.0275,17946.0
2023-04-24 12:00:00,231.91,232.15,231.72,231.74,20147.0,228.0177,228.2536,227.8308,227.8505,20147.0
2023-04-24 12:10:00,231.76,231.76,231.51,231.72,20098.0,227.8702,227.8702,227.6244,227.8308,20098.0
2023-04-24 12:20:00,231.76,231.98,231.74,231.94,27639.0,227.8702,228.0865,227.8505,228.0472,27639.0
2023-04-24 12:30:00,231.95,232.02,231.89,232.0,15316.0,228.057,228.1258,227.998,228.1061,15316.0
2023-04-24 12:40:00,232.02,232.07,231.88,232.05,23000.0,228.1258,228.175,227.9882,228.1553,23000.0
2023-04-24 12:50:00,232.08,232.39,232.08,232.35,11874.0,228.1848,228.4896,228.1848,228.4503,11874.0
2023-04-24 13:00:00,232.34,232.34,231.96,232.06,21299.0,228.4404,228.4404,228.0668,228.1651,21299.0
2023-04-24 13:10:00,232.03,232.14,231.87,231.97,14279.0,228.1356,228.2438,227.9783,228.0766,14279.0
2023-04-24 13:20:00,231.98,232.39,231.94,232.28,31634.0,228.0865,228.4896,228.0472,228.3814,31634.0
2023-04-24 13:30:00,232.31,232.49,232.23,232.42,17499.0,228.4109,228.5879,228.3323,228.5191,17499.0
2023-04-24 13:40:00,232.44,232.66,232.3,232.44,36651.0,228.5388,228.7551,228.4011,228.5388,36651.0
2023-04-24 13:50:00,232.44,232.63,232.4,232.59,18161.0,228.5388,228.7256,228.4994,228.6862,18161.0
2023-04-24 14:00:00,232.61,232.65,232.31,232.44,26332.0,228.7059,228.7452,228.4109,228.5388,26332.0
2023-04-24 14:10:00,232.44,232.6,232.4,232.5,36309.0,228.5388,228.6961,228.4994,228.5978,36309.0
2023-04-24 14:20:00,232.48,232.58,232.38,232.53,30226.0,228.5781,228.6764,228.4798,228.6272,30226.0
2023-04-24 14:30:00,232.55,232.6,232.41,232.5,33496.0,228.6469,228.6961,228.5093,228.5978,33496.0
2023-04-24 14:40:00,232.49,232.67,232.46,232.67,23995.0,228.5879,228.7649,228.5584,228.7649,23995.0
2023-04-24 14:50:00,232.68,232.78,232.56,232.61,41203.0,228.7747,228.8731,228.6567,228.7059,41203.0
2023-04-24 15:00:00,232.65,232.73,232.54,232.64,31849.0,228.7452,228.8239,228.6371,228.7354,31849.0
2023-04-24 15:10:00,232.64,232.77,232.5,232.61,25827.0,228.7354,228.8632,228.5978,228.7059,25827.0
2023-04-24 15:20:00,232.62,232.64,232.34,232.41,46166.0,228.7157,228.7354,228.4404,228.5093,46166.0
2023-04-24 15:30:00,232.4,232.49,232.26,232.33,70693.0,228.4994,228.5879,228.3618,228.4306,70693.0
2023-04-24 15:40:00,232.33,232.6,232.32,232.55,89192.0,228.4306,228.6961,228.4208,228.6469,89192.0
2023-04-24 15:50:00,232.54,232.82,232.27,232.82,359420.0,228.6371,228.9124,228.3716,228.9124,359420.0
2023-04-25 09:30:00,233.02,235.02,232.93,232.93,268405.0,229.109,231.0755,229.0205,229.0205,268405.0
2023-04-25 09:40:00,232.93,233.24,232.31,232.83,157279.0,229.0205,229.3253,228.4109,228.9222,157279.0
2023-04-25 09:50:00,232.81,232.85,232.3,232.47,73225.0,228.9025,228.9419,228.4011,228.5683,73225.0
2023-04-25 10:00:00,232.41,232.56,232.04,232.17,92458.0,228.5093,228.6567,228.1455,228.2733,92458.0
2023-04-25 10:10:00,232.17,232.37,231.6,232.36,132684.0,228.2733,228.4699,227.7129,228.4601,132684.0
2023-04-25 10:20:00,232.39,232.58,232.19,232.4,40601.0,228.4896,228.6764,228.293,228.4994,40601.0
2023-04-25 10:30:00,232.43,232.44,232.04,232.12,109607.0,228.5289,228.5388,228.1455,228.2241,109607.0
2023-04-25 10:40:00,232.01,232.29,231.72,231.88,46299.0,228.116,228.3913,227.8308,227.9882,46299.0
2023-04-25 10:50:00,231.86,232.18,231.55,232.07,72896.0,227.9685,228.2831,227.6637,228.175,72896.0
2023-04-25 11:00:00,232.09,232.13,231.8,232.12,35408.0,228.1946,228.234,227.9095,228.2241,35408.0
2023-04-25 11:10:00,232.15,232.38,232.1,232.36,36108.0,228.2536,228.4798,228.2045,228.4601,36108.0
2023-04-25 11:20:00,232.36,232.43,232.0,232.31,50884.0,228.4601,228.5289,228.1061,228.4109,50884.0
2023-04-25 11:30:00,232.28,232.28,232.06,232.08,44609.0,228.3814,228.3814,228.1651,228.1848,44609.0
2023-04-25 11:40:00,232.06,232.25,232.05,232.13,38168.0,228.1651,228.3519,228.1553,228.234,38168.0
2023-04-25 11:50:00,232.15,232.18,232.04,232.08,32801.0,228.2536,228.2831,228.1455,228.1848,32801.0
2023-04-25 12:00:00,232.06,232.26,232.04,232.19,39076.0,228.1651,228.3618,228.1455,228.293,39076.0
2023-04-25 12:10:00,232.19,232.32,232.06,232.22,38947.0,228.293,228.4208,228.1651,228.3225,38947.0
2023-04-25 12:20:00,232.25,232.36,232.1,232.14,31018.0,228.3519,228.4601,228.2045,228.2438,31018.0
2023-04-25 12:30:00,232.13,232.17,231.94,232.08,33189.0,228.234,228.2733,228.0472,228.1848,33189.0
2023-04-25 12:40:00,232.1,232.4,232.1,232.3,26138.0,228.2045,228.4994,228.2045,228.4011,26138.0
2023-04-25 12:50:00,232.28,232.45,232.08,232.41,29249.0,228.3814,228.5486,228.1848,228.5093,29249.0
2023-04-25 13:00:00,232.39,232.56,232.31,232.32,27991.0,228.4896,228.6567,228.4109,228.4208,27991.0
2023-04-25 13:10:00,232.33,232.49,231.67,231.89,68595.0,228.4306,228.5879,227.7817,227.998,68595.0
2023-04-25 13:20:00,231.89,232.0,231.51,231.71,41215.0,227.998,228.1061,227.6244,227.821,41215.0
2023-04-25 13:30:00,231.68,231.73,231.49,231.64,56047.0,227.7915,227.8407,227.6047,227.7522,56047.0
2023-04-25 13:40:00,231.65,231.67,231.11,231.18,65368.0,227.762,227.7817,227.2311,227.2999,65368.0
2023-04-25 13:50:00,231.17,231.3,231.08,231.25,72576.0,227.2901,227.4179,227.2016,227.3687,72576.0
2023-04-25 14:00:00,231.22,231.51,231.14,231.27,78171.0,227.3392,227.6244,227.2606,227.3884,78171.0
2023-04-25 14:10:00,231.25,231.54,231.14,231.2,86476.0,227.3687,227.6539,227.2606,227.3196,86476.0
2023-04-25 14:20:00,231.2,231.38,231.09,231.23,61433.0,227.3196,227.4966,227.2114,227.3491,61433.0
2023-04-25 14:30:00,231.2,231.34,231.04,231.16,76374.0,227.3196,227.4572,227.1623,227.2802,76374.0
2023-04-25 14:40:00,231.18,231.25,230.88,231.23,106223.0,227.2999,227.3687,227.0049,227.3491,106223.0
2023-04-25 14:50:00,231.19,231.19,230.86,230.92,54921.0,227.3097,227.3097,226.9853,227.0443,54921.0
2023-04-25 15:00:00,230.92,231.17,230.9,230.92,86368.0,227.0443,227.2901,227.0246,227.0443,86368.0
2023-04-25 15:10:00,230.94,231.14,230.79,231.03,93222.0,227.0639,227.2606,226.9165,227.1524,93222.0
2023-04-25 15:20:00,231.02,231.13,230.68,230.77,130596.0,227.1426,227.2507,226.8083,226.8968,130596.0
2023-04-25 15:30:00,230.77,230.92,230.38,230.46,180075.0,226.8968,227.0443,226.5133,226.592,180075.0
2023-04-25 15:40:00,230.47,230.61,230.02,230.02,197938.0,226.6018,226.7395,226.1594,226.1594,197938.0
2023-04-25 15:50:00,230.0,230.27,229.42,229.68,528893.0,226.1397,226.4052,225.5694,225.8251,528893.0
2023-04-26 09:30:00,231.22,232.7,228.78,229.89,369598.0,227.3392,228.7944,224.9402,226.0316,369598.0
2023-04-26 09:40:00,229.83,232.48,229.79,232.22,200445.0,225.9726,228.5781,225.9332,228.3225,200445.0
2023-04-26 09:50:00,232.15,232.77,231.63,232.38,178013.0,228.2536,228.8632,227.7424,228.4798,178013.0
2023-04-26 10:00:00,232.35,232.36,230.81,231.22,180107.0,228.4503,228.4601,226.9361,227.3392,180107.0
2023-04-26 10:10:00,231.23,231.23,229.13,229.29,102456.0,227.3491,227.3491,225.2843,225.4416,102456.0
2023-04-26 10:20:00,229.27,229.47,228.66,228.75,104287.0,225.422,225.6186,224.8222,224.9107,104287.0
2023-04-26 10:30:00,228.77,229.48,228.7,228.9,104604.0,224.9304,225.6284,224.8615,225.0582,104604.0
2023-04-26 10:40:00,228.96,230.35,228.79,230.06,117654.0,225.1172,226.4838,224.95,226.1987,117654.0
2023-04-26 10:50:00,230.05,230.09,228.9,228.93,76976.0,226.1889,226.2282,225.0582,225.0877,76976.0
2023-04-26 11:00:00,229.01,230.33,229.0,229.91,66521.0,225.1663,226.4642,225.1565,226.0512,66521.0
2023-04-26 11:10:00,229.84,230.06,229.32,229.55,61132.0,225.9824,226.1987,225.4711,225.6973,61132.0
2023-04-26 11:20:00,229.56,230.36,229.51,229.94,54614.0,225.7071,226.4937,225.6579,226.0807,54614.0
2023-04-26 11:30:00,230.0,230.15,229.07,229.47,64976.0,226.1397,226.2872,225.2253,225.6186,64976.0
2023-04-26 11:40:00,229.44,229.9,229.29,229.82,72479.0,225.5891,226.0414,225.4416,225.9627,72479.0
2023-04-26 11:50:00,229.81,230.12,229.69,230.12,71102.0,225.9529,226.2577,225.8349,226.2577,71102.0
2023-04-26 12:00:00,230.13,230.77,230.12,230.75,76765.0,226.2675,226.8968,226.2577,226.8771,76765.0
2023-04-26 12:10:00,230.75,230.97,230.6,230.75,83858.0,226.8771,227.0934,226.7296,226.8771,83858.0
2023-04-26 12:20:00,230.72,230.9,230.2,230.38,72340.0,226.8476,227.0246,226.3364,226.5133,72340.0
2023-04-26 12:30:00,230.37,230.39,230.0,230.18,74958.0,226.5035,226.5232,226.1397,226.3167,74958.0
2023-04-26 12:40:00,230.17,230.24,229.67,229.95,85430.0,226.3069,226.3757,225.8153,226.0906,85430.0
2023-04-26 12:50:00,229.95,229.95,229.72,229.75,36110.0,226.0906,226.0906,225.8644,225.8939,36110.0
2023-04-26 13:00:00,229.8,229.8,229.38,229.4,50595.0,225.9431,225.9431,225.5301,225.5498,50595.0
2023-04-26 13:10:00,229.4,229.64,229.12,229.2,43116.0,225.5498,225.7858,225.2745,225.3531,43116.0
2023-04-26 13:20:00,229.21,229.22,228.88,229.14,64042.0,225.363,225.3728,225.0385,225.2941,64042.0
2023-04-26 13:30:00,229.14,229.16,228.91,229.01,36962.0,225.2941,225.3138,225.068,225.1663,36962.0
2023-04-26 13:40:00,228.98,229.0,228.19,228.3,60121.0,225.1368,225.1565,224.3601,224.4682,60121.0
2023-04-26 13:50:00,228.24,228.4,228.0,228.4,72969.0,224.4093,224.5666,224.1733,224.5666,72969.0
2023-04-26 14:00:00,228.36,228.57,228.09,228.57,77622.0,224.5272,224.7337,224.2618,224.7337,77622.0
2023-04-26 14:10:00,228.56,228.95,228.5,228.58,60527.0,224.7239,225.1073,224.6649,224.7435,60527.0
2023-04-26 14:20:00,228.59,228.87,228.45,228.82,45584.0,224.7534,225.0287,224.6157,224.9795,45584.0
2023-04-26 14:30:00,228.82,228.84,228.21,228.32,52545.0,224.9795,224.9992,224.3798,224.4879,52545.0
2023-04-26 14:40:00,228.34,228.57,228.31,228.39,73191.0,224.5076,224.7337,224.4781,224.5567,73191.0
2023-04-26 14:50:00,228.38,228.45,228.12,228.29,68215.0,224.5469,224.6157,224.2913,224.4584,68215.0
2023-04-26 15:00:00,228.28,228.3,227.9,228.01,74866.0,224.4486,224.4682,224.075,224.1831,74866.0
2023-04-26 15:10:00,228.01,228.24,227.27,227.27,95069.0,224.1831,224.4093,223.4555,223.4555,95069.0
2023-04-26 15:20:00,227.34,227.62,227.23,227.53,97694.0,223.5244,223.7997,223.4162,223.7112,97694.0
2023-04-26 15:30:00,227.53,227.61,227.1,227.27,128102.0,223.7112,223.7898,223.2884,223.4555,128102.0
2023-04-26 15:40:00,227.28,227.33,226.92,227.02,198725.0,223.4654,223.5145,223.1114,223.2097,198725.0
2023-04-26 15:50:00,226.98,228.43,226.72,228.0,645818.0,223.1704,224.5961,222.9148,224.1733,645818.0
2023-04-27 09:30:00,228.67,229.27,227.75,228.74,190800.0,224.832,225.422,223.9275,224.9009,190800.0
2023-04-27 09:40:00,228.79,229.1,227.83,228.34,90501.0,224.95,225.2548,224.0061,224.5076,90501.0
2023-04-27 09:50:00,228.4,229.63,228.39,228.98,112267.0,224.5666,225.7759,224.5567,225.1368,112267.0
2023-04-27 10:00:00,228.98,229.02,228.19,228.3,51058.0,225.1368,225.1762,224.3601,224.4682,51058.0
2023-04-27 10:10:00,228.24,228.85,228.03,228.72,73502.0,224.4093,225.009,224.2028,224.8812,73502.0
2023-04-27 10:20:00,228.74,228.88,227.98,228.88,64932.0,224.9009,225.0385,224.1536,225.0385,64932.0
2023-04-27 10:30:00,228.84,229.29,228.76,228.87,96502.0,224.9992,225.4416,224.9205,225.0287,96502.0
2023-04-27 10:40:00,228.95,229.01,228.13,228.24,53164.0,225.1073,225.1663,224.3011,224.4093,53164.0
2023-04-27 10:50:00,228.2,228.24,226.61,227.0,223841.0,224.3699,224.4093,222.8066,223.1901,223841.0
2023-04-27 11:00:00,227.05,227.98,226.99,227.3,118251.0,223.2392,224.1536,223.1802,223.485,118251.0
2023-04-27 11:10:00,227.26,227.77,227.13,227.63,70948.0,223.4457,223.9471,223.3179,223.8095,70948.0
2023-04-27 11:20:00,227.66,228.31,227.54,228.22,60216.0,223.839,224.4781,223.721,224.3896,60216.0
2023-04-27 11:30:00,228.2,228.45,227.87,228.06,65227.0,224.3699,224.6157,224.0455,224.2323,65227.0
2023-04-27 11:40:00,228.03,228.07,227.7,227.95,34845.0,224.2028,224.2421,223.8783,224.1241,34845.0
2023-04-27 11:50:00,227.96,228.05,227.66,227.94,46038.0,224.134,224.2224,223.839,224.1143,46038.0
2023-04-27 12:00:00,227.94,228.32,227.91,228.06,58008.0,224.1143,224.4879,224.0848,224.2323,58008.0
2023-04-27 12:10:00,228.07,228.14,227.6,227.96,37035.0,224.2421,224.3109,223.78,224.134,37035.0
2023-04-27 12:20:00,227.97,228.01,227.75,227.81,35301.0,224.1438,224.1831,223.9275,223.9865,35301.0
2023-04-27 12:30:00,227.86,227.98,227.77,227.9,37366.0,224.0356,224.1536,223.9471,224.075,37366.0
2023-04-27 12:40:00,227.93,228.3,227.86,228.23,41227.0,224.1045,224.4682,224.0356,224.3994,41227.0
2023-04-27 12:50:00,228.23,228.3,227.97,228.11,33092.0,224.3994,224.4682,224.1438,224.2814,33092.0
2023-04-27 13:00:00,228.09,228.25,227.97,228.24,40523.0,224.2618,224.4191,224.1438,224.4093,40523.0
2023-04-27 13:10:00,228.23,228.31,228.07,228.19,37340.0,224.3994,224.4781,224.2421,224.3601,37340.0
2023-04-27 13:20:00,228.2,228.29,228.07,228.09,33517.0,224.3699,224.4584,224.2421,224.2618,33517.0
2023-04-27 13:30:00,228.09,228.33,228.07,228.29,37593.0,224.2618,224.4977,224.2421,224.4584,37593.0
2023-04-27 13:40:00,228.27,228.59,228.19,228.46,42829.0,224.4387,224.7534,224.3601,224.6256,42829.0
2023-04-27 13:50:00,228.47,228.72,228.44,228.45,36325.0,224.6354,224.8812,224.6059,224.6157,36325.0
2023-04-27 14:00:00,228.43,228.6,228.31,228.37,47044.0,224.5961,224.7632,224.4781,224.5371,47044.0
2023-04-27 14:10:00,228.4,228.69,228.34,228.67,41863.0,224.5666,224.8517,224.5076,224.832,41863.0
2023-04-27 14:20:00,228.68,228.89,228.47,228.82,48657.0,224.8419,225.0483,224.6354,224.9795,48657.0
2023-04-27 14:30:00,228.81,229.04,228.68,228.89,66238.0,224.9697,225.1958,224.8419,225.0483,66238.0
2023-04-27 14:40:00,228.9,228.92,228.71,228.74,37912.0,225.0582,225.0778,224.8714,224.9009,37912.0
2023-04-27 14:50:00,228.72,229.01,228.69,228.88,58135.0,224.8812,225.1663,224.8517,225.0385,58135.0
2023-04-27 15:00:00,228.86,228.93,228.75,228.93,56003.0,225.0188,225.0877,224.9107,225.0877,56003.0
2023-04-27 15:10:00,228.89,229.02,228.55,229.0,108491.0,225.0483,225.1762,224.714,225.1565,108491.0
2023-04-27 15:20:00,229.02,229.13,228.8,228.8,101267.0,225.1762,225.2843,224.9599,224.9599,101267.0
2023-04-27 15:30:00,228.81,228.96,228.58,228.75,118297.0,224.9697,225.1172,224.7435,224.9107,118297.0
2023-04-27 15:40:00,228.75,229.13,228.72,228.9,139157.0,224.9107,225.2843,224.8812,225.0582,139157.0
2023-04-27 15:50:00,228.88,229.13,228.76,228.98,380546.0,225.0385,225.2843,224.9205,225.1368,380546.0
2023-04-28 09:30:00,228.65,230.0,228.06,229.81,244807.0,224.8124,226.1397,224.2323,225.9529,244807.0
2023-04-28 09:40:00,229.78,230.05,229.21,229.86,90079.0,225.9234,226.1889,225.363,226.0021,90079.0
2023-04-28 09:50:00,229.97,230.38,229.85,230.23,82360.0,226.1102,226.5133,225.9922,226.3659,82360.0
2023-04-28 10:00:00,230.29,231.83,230.2,231.82,96447.0,226.4248,227.939,226.3364,227.9292,96447.0
2023-04-28 10:10:00,231.77,232.3,231.71,232.3,106132.0,227.88,228.4011,227.821,228.4011,106132.0
2023-04-28 10:20:00,232.3,232.87,232.21,232.86,120290.0,228.4011,228.9615,228.3126,228.9517,120290.0
2023-04-28 10:30:00,232.86,232.89,232.02,232.4,102537.0,228.9517,228.9812,228.1258,228.4994,102537.0
2023-04-28 10:40:00,232.42,232.98,232.11,232.88,112645.0,228.5191,229.0697,228.2143,228.9714,112645.0
2023-04-28 10:50:00,232.92,232.94,231.79,231.91,89510.0,229.0107,229.0304,227.8997,228.0177,89510.0
2023-04-28 11:00:00,231.9,232.64,231.38,232.56,80450.0,228.0078,228.7354,227.4966,228.6567,80450.0
2023-04-28 11:10:00,232.59,232.78,232.42,232.72,44722.0,228.6862,228.8731,228.5191,228.8141,44722.0
2023-04-28 11:20:00,232.74,232.78,232.26,232.47,43327.0,228.8337,228.8731,228.3618,228.5683,43327.0
2023-04-28 11:30:00,232.6,232.91,232.4,232.42,41337.0,228.6961,229.0009,228.4994,228.5191,41337.0
2023-04-28 11:40:00,232.42,232.69,232.4,232.64,26535.0,228.5191,228.7846,228.4994,228.7354,26535.0
2023-04-28 11:50:00,232.68,232.72,232.45,232.5,30844.0,228.7747,228.8141,228.5486,228.5978,30844.0
2023-04-28 12:00:00,232.55,233.13,232.55,232.7,67591.0,228.6469,229.2172,228.6469,228.7944,67591.0
2023-04-28 12:10:00,232.72,232.83,232.65,232.78,23909.0,228.8141,228.9222,228.7452,228.8731,23909.0
2023-04-28 12:20:00,232.76,233.04,232.64,233.0,42836.0,228.8534,229.1287,228.7354,229.0894,42836.0
2023-04-28 12:30:00,232.98,233.12,232.79,232.84,50186.0,229.0697,229.2073,228.8829,228.932,50186.0
2023-04-28 12:40:00,232.82,233.39,232.7,233.37,41614.0,228.9124,229.4728,228.7944,229.4532,41614.0
2023-04-28 12:50:00,233.37,233.58,233.33,233.43,42373.0,229.4532,229.6596,229.4138,229.5121,42373.0
2023-04-28 13:00:00,233.43,233.43,233.06,233.19,28001.0,229.5121,229.5121,229.1484,229.2762,28001.0
2023-04-28 13:10:00,233.18,233.41,233.17,233.17,35938.0,229.2663,229.4925,229.2565,229.2565,35938.0
2023-04-28 13:20:00,233.19,233.31,233.09,233.21,25815.0,229.2762,229.3942,229.1778,229.2958,25815.0
2023-04-28 13:30:00,233.25,233.34,233.04,233.17,32073.0,229.3352,229.4237,229.1287,229.2565,32073.0
2023-04-28 13:40:00,233.2,233.23,233.01,233.09,24784.0,229.286,229.3155,229.0992,229.1778,24784.0
2023-04-28 13:50:00,233.13,233.14,232.78,233.05,30922.0,229.2172,229.227,228.8731,229.1385,30922.0
2023-04-28 14:00:00,233.05,233.38,233.05,233.22,48373.0,229.1385,229.463,229.1385,229.3057,48373.0
2023-04-28 14:10:00,233.19,233.2,232.78,233.09,58400.0,229.2762,229.286,228.8731,229.1778,58400.0
2023-04-28 14:20:00,233.09,233.34,232.85,233.34,76246.0,229.1778,229.4237,228.9419,229.4237,76246.0
2023-04-28 14:30:00,233.3,233.48,232.94,233.04,64340.0,229.3843,229.5613,229.0304,229.1287,64340.0
2023-04-28 14:40:00,233.01,233.17,232.76,232.82,37155.0,229.0992,229.2565,228.8534,228.9124,37155.0
2023-04-28 14:50:00,232.82,233.28,232.8,233.21,41402.0,228.9124,229.3647,228.8927,229.2958,41402.0
2023-04-28 15:00:00,233.23,233.39,233.06,233.1,48212.0,229.3155,229.4728,229.1484,229.1877,48212.0
2023-04-28 15:10:00,233.1,233.28,233.01,233.27,54557.0,229.1877,229.3647,229.0992,229.3548,54557.0
2023-04-28 15:20:00,233.28,233.28,232.9,233.04,45276.0,229.3647,229.3647,228.991,229.1287,45276.0
2023-04-28 15:30:00,233.04,233.13,232.89,233.01,59177.0,229.1287,229.2172,228.9812,229.0992,59177.0
2023-04-28 15:40:00,233.02,233.11,232.51,232.53,119977.0,229.109,229.1975,228.6076,228.6272,119977.0
2023-04-28 15:50:00,232.56,233.12,232.33,232.89,515932.0,228.6567,229.2073,228.4306,228.9812,515932.0
2023-05-01 09:30:00,232.87,233.12,231.51,232.03,172329.0,228.9615,229.2073,227.6244,228.1356,172329.0
2023-05-01 09:40:00,232.06,233.35,232.06,233.34,95105.0,228.1651,229.4335,228.1651,229.4237,95105.0
2023-05-01 09:50:00,233.34,233.4,232.96,233.21,59354.0,229.4237,229.4826,229.05,229.2958,59354.0
2023-05-01 10:00:00,233.14,233.27,232.85,233.1,48767.0,229.227,229.3548,228.9419,229.1877,48767.0
2023-05-01 10:10:00,233.14,233.28,232.9,232.99,69737.0,229.227,229.3647,228.991,229.0795,69737.0
2023-05-01 10:20:00,233.02,233.15,232.62,233.06,37801.0,229.109,229.2368,228.7157,229.1484,37801.0
2023-05-01 10:30:00,233.07,233.23,232.82,233.2,77843.0,229.1582,229.3155,228.9124,229.286,77843.0
2023-05-01 10:40:00,233.22,233.45,233.08,233.45,41070.0,229.3057,229.5318,229.168,229.5318,41070.0
2023-05-01 10:50:00,233.42,233.93,233.36,233.76,44789.0,229.5023,230.0038,229.4433,229.8366,44789.0
2023-05-01 11:00:00,233.78,233.93,233.54,233.91,32991.0,229.8563,230.0038,229.6203,229.9841,32991.0
2023-05-01 11:10:00,233.91,234.05,233.43,233.78,55923.0,229.9841,230.1217,229.5121,229.8563,55923.0
2023-05-01 11:20:00,233.76,233.94,233.55,233.94,59945.0,229.8366,230.0136,229.6301,230.0136,59945.0
2023-05-01 11:30:00,233.89,233.93,233.56,233.82,59368.0,229.9644,230.0038,229.64,229.8956,59368.0
2023-05-01 11:40:00,233.86,234.18,233.67,234.05,41354.0,229.9349,230.2496,229.7481,230.1217,41354.0
2023-05-01 11:50:00,234.05,234.11,233.82,234.11,39414.0,230.1217,230.1807,229.8956,230.1807,39414.0
2023-05-01 12:00:00,234.11,234.42,234.06,234.31,63942.0,230.1807,230.4855,230.1316,230.3774,63942.0
2023-05-01 12:10:00,234.31,234.46,234.15,234.21,38874.0,230.3774,230.5249,230.2201,230.2791,38874.0
2023-05-01 12:20:00,234.22,234.34,234.12,234.29,28580.0,230.2889,230.4069,230.1906,230.3577,28580.0
2023-05-01 12:30:00,234.3,234.59,234.3,234.49,85511.0,230.3675,230.6527,230.3675,230.5544,85511.0
2023-05-01 12:40:00,234.5,234.52,234.19,234.29,25870.0,230.5642,230.5838,230.2594,230.3577,25870.0
2023-05-01 12:50:00,234.32,234.38,234.16,234.25,44295.0,230.3872,230.4462,230.2299,230.3184,44295.0
2023-05-01 13:00:00,234.27,234.43,234.1,234.42,31036.0,230.338,230.4954,230.1709,230.4855,31036.0
2023-05-01 13:10:00,234.41,234.47,234.26,234.34,33946.0,230.4757,230.5347,230.3282,230.4069,33946.0
2023-05-01 13:20:00,234.35,234.49,234.1,234.14,45248.0,230.4167,230.5544,230.1709,230.2102,45248.0
2023-05-01 13:30:00,234.15,234.25,233.86,233.95,70662.0,230.2201,230.3184,229.9349,230.0234,70662.0
2023-05-01 13:40:00,233.93,234.0,233.68,233.84,56087.0,230.0038,230.0726,229.7579,229.9153,56087.0
2023-05-01 13:50:00,233.87,233.87,233.43,233.46,79263.0,229.9448,229.9448,229.5121,229.5416,79263.0
2023-05-01 14:00:00,233.42,233.52,233.15,233.46,48674.0,229.5023,229.6006,229.2368,229.5416,48674.0
2023-05-01 14:10:00,233.47,233.47,233.19,233.2,40638.0,229.5515,229.5515,229.2762,229.286,40638.0
2023-05-01 14:20:00,233.2,233.4,233.08,233.13,43573.0,229.286,229.4826,229.168,229.2172,43573.0
2023-05-01 14:30:00,233.12,233.13,232.53,232.67,58032.0,229.2073,229.2172,228.6272,228.7649,58032.0
2023-05-01 14:40:00,232.64,232.82,232.47,232.7,53184.0,228.7354,228.9124,228.5683,228.7944,53184.0
2023-05-01 14:50:00,232.72,232.96,232.61,232.93,43611.0,228.8141,229.05,228.7059,229.0205,43611.0
2023-05-01 15:00:00,232.92,233.0,232.56,232.75,63835.0,229.0107,229.0894,228.6567,228.8436,63835.0
2023-05-01 15:10:00,232.73,232.79,232.43,232.47,77306.0,228.8239,228.8829,228.5289,228.5683,77306.0
2023-05-01 15:20:00,232.45,232.65,232.43,232.51,140435.0,228.5486,228.7452,228.5289,228.6076,140435.0
2023-05-01 15:30:00,232.53,232.73,232.16,232.19,109541.0,228.6272,228.8239,228.2635,228.293,109541.0
2023-05-01 15:40:00,232.17,232.5,232.07,232.38,137516.0,228.2733,228.5978,228.175,228.4798,137516.0
2023-05-01 15:50:00,232.39,232.7,232.19,232.41,367111.0,228.4896,228.7944,228.293,228.5093,367111.0
2023-05-02 09:30:00,231.95,232.37,229.84,230.03,233318.0,228.057,228.4699,225.9824,226.1692,233318.0
2023-05-02 09:40:00,230.01,230.75,229.59,230.61,67800.0,226.1495,226.8771,225.7366,226.7395,67800.0
2023-05-02 09:50:00,230.67,230.68,229.56,229.81,89927.0,226.7985,226.8083,225.7071,225.9529,89927.0
2023-05-02 10:00:00,229.86,229.98,228.92,229.29,97766.0,226.0021,226.12,225.0778,225.4416,97766.0
2023-05-02 10:10:00,229.29,229.29,228.38,228.39,90268.0,225.4416,225.4416,224.5469,224.5567,90268.0
2023-05-02 10:20:00,228.38,228.39,227.26,227.59,82424.0,224.5469,224.5567,223.4457,223.7702,82424.0
2023-05-02 10:30:00,227.52,227.66,226.6,226.7,166109.0,223.7013,223.839,222.7968,222.8951,166109.0
2023-05-02 10:40:00,226.64,226.9,226.5,226.77,72199.0,222.8361,223.0917,222.6985,222.9639,72199.0
2023-05-02 10:50:00,226.78,227.08,226.46,226.7,63953.0,222.9738,223.2687,222.6591,222.8951,63953.0
2023-05-02 11:00:00,226.67,226.78,226.27,226.47,75251.0,222.8656,222.9738,222.4723,222.669,75251.0
2023-05-02 11:10:00,226.48,227.02,226.31,226.6,58028.0,222.6788,223.2097,222.5116,222.7968,58028.0
2023-05-02 11:20:00,226.67,226.85,226.21,226.68,56695.0,222.8656,223.0426,222.4133,222.8754,56695.0
2023-05-02 11:30:00,226.67,226.94,226.49,226.94,57013.0,222.8656,223.1311,222.6886,223.1311,57013.0
2023-05-02 11:40:00,226.94,227.4,226.9,227.2,67857.0,223.1311,223.5834,223.0917,223.3867,67857.0
2023-05-02 11:50:00,227.14,227.15,226.52,226.95,49852.0,223.3277,223.3375,222.7181,223.1409,49852.0
2023-05-02 12:00:00,226.95,227.23,226.89,227.05,30257.0,223.1409,223.4162,223.0819,223.2392,30257.0
2023-05-02 12:10:00,227.06,227.06,226.69,226.8,32099.0,223.2491,223.2491,222.8853,222.9934,32099.0
2023-05-02 12:20:00,226.78,227.03,226.59,226.94,31526.0,222.9738,223.2196,222.7869,223.1311,31526.0
2023-05-02 12:30:00,226.93,227.0,226.62,226.7,38817.0,223.1212,223.1901,222.8164,222.8951,38817.0
2023-05-02 12:40:00,226.73,226.78,226.37,226.38,45919.0,222.9246,222.9738,222.5706,222.5805,45919.0
2023-05-02 12:50:00,226.37,226.84,226.37,226.79,42301.0,222.5706,223.0327,222.5706,222.9836,42301.0
2023-05-02 13:00:00,226.72,227.06,226.56,226.89,29433.0,222.9148,223.2491,222.7574,223.0819,29433.0
2023-05-02 13:10:00,226.89,227.06,226.7,226.94,43142.0,223.0819,223.2491,222.8951,223.1311,43142.0
2023-05-02 13:20:00,226.95,227.34,226.89,227.24,17236.0,223.1409,223.5244,223.0819,223.426,17236.0
2023-05-02 13:30:00,227.26,227.32,226.96,227.06,30980.0,223.4457,223.5047,223.1507,223.2491,30980.0
2023-05-02 13:40:00,227.1,227.21,227.0,227.15,23244.0,223.2884,223.3965,223.1901,223.3375,23244.0
2023-05-02 13:50:00,227.13,227.72,227.11,227.48,43833.0,223.3179,223.898,223.2982,223.662,43833.0
2023-05-02 14:00:00,227.45,227.48,227.04,227.25,21263.0,223.6325,223.662,223.2294,223.4359,21263.0
2023-05-02 14:10:00,227.27,227.33,226.78,226.97,23473.0,223.4555,223.5145,222.9738,223.1606,23473.0
2023-05-02 14:20:00,227.03,227.06,226.81,226.94,38070.0,223.2196,223.2491,223.0033,223.1311,38070.0
2023-05-02 14:30:00,226.96,227.1,226.7,227.07,32126.0,223.1507,223.2884,222.8951,223.2589,32126.0
2023-05-02 14:40:00,227.09,227.41,226.9,227.31,31672.0,223.2786,223.5932,223.0917,223.4949,31672.0
2023-05-02 14:50:00,227.26,227.46,227.25,227.41,37855.0,223.4457,223.6423,223.4359,223.5932,37855.0
2023-05-02 15:00:00,227.4,227.44,227.16,227.37,40354.0,223.5834,223.6227,223.3474,223.5539,40354.0
2023-05-02 15:10:00,227.39,227.66,227.26,227.3,66575.0,223.5735,223.839,223.4457,223.485,66575.0
2023-05-02 15:20:00,227.3,227.59,227.25,227.39,54944.0,223.485,223.7702,223.4359,223.5735,54944.0
2023-05-02 15:30:00,227.38,227.42,226.91,227.25,76941.0,223.5637,223.603,223.1016,223.4359,76941.0
2023-05-02 15:40:00,227.24,227.37,226.91,227.11,104082.0,223.426,223.5539,223.1016,223.2982,104082.0
2023-05-02 15:50:00,227.08,227.6,226.88,226.99,420155.0,223.2687,223.78,223.0721,223.1802,420155.0
2023-05-03 09:30:00,226.98,227.71,226.42,227.57,149855.0,223.1704,223.8881,222.6198,223.7505,149855.0
2023-05-03 09:40:00,227.65,227.82,227.28,227.78,71446.0,223.8292,223.9963,223.4654,223.957,71446.0
2023-05-03 09:50:00,227.8,228.39,227.79,228.3,53216.0,223.9766,224.5567,223.9668,224.4682,53216.0
2023-05-03 10:00:00,228.35,228.45,227.96,228.34,69376.0,224.5174,224.6157,224.134,224.5076,69376.0
2023-05-03 10:10:00,228.27,228.59,228.12,228.36,84436.0,224.4387,224.7534,224.2913,224.5272,84436.0
2023-05-03 10:20:00,228.41,228.67,228.01,228.01,53395.0,224.5764,224.832,224.1831,224.1831,53395.0
2023-05-03 10:30:00,228.06,228.39,228.0,228.34,73083.0,224.2323,224.5567,224.1733,224.5076,73083.0
2023-05-03 10:40:00,228.33,228.36,227.57,227.86,59445.0,224.4977,224.5272,223.7505,224.0356,59445.0
2023-05-03 10:50:00,227.9,228.12,227.8,227.98,36854.0,224.075,224.2913,223.9766,224.1536,36854.0
2023-05-03 11:00:00,227.99,227.99,227.13,227.26,36094.0,224.1634,224.1634,223.3179,223.4457,36094.0
2023-05-03 11:10:00,227.27,227.38,227.09,227.31,36192.0,223.4555,223.5637,223.2786,223.4949,36192.0
2023-05-03 11:20:00,227.3,227.34,226.93,227.13,33119.0,223.485,223.5244,223.1212,223.3179,33119.0
2023-05-03 11:30:00,227.13,227.36,227.02,227.32,32594.0,223.3179,223.544,223.2097,223.5047,32594.0
2023-05-03 11:40:00,227.31,227.42,227.1,227.13,29800.0,223.4949,223.603,223.2884,223.3179,29800.0
2023-05-03 11:50:00,227.15,227.57,227.08,227.47,41338.0,223.3375,223.7505,223.2687,223.6522,41338.0
2023-05-03 12:00:00,227.43,227.54,227.33,227.34,24705.0,223.6128,223.721,223.5145,223.5244,24705.0
2023-05-03 12:10:00,227.37,227.4,226.84,226.94,26186.0,223.5539,223.5834,223.0327,223.1311,26186.0
2023-05-03 12:20:00,226.9,227.36,226.88,227.35,24660.0,223.0917,223.544,223.0721,223.5342,24660.0
2023-05-03 12:30:00,227.34,227.43,226.99,227.04,55764.0,223.5244,223.6128,223.1802,223.2294,55764.0
2023-05-03 12:40:00,227.07,227.18,226.88,227.03,110999.0,223.2589,223.367,223.0721,223.2196,110999.0
2023-05-03 12:50:00,227.03,227.32,227.02,227.32,76885.0,223.2196,223.5047,223.2097,223.5047,76885.0
2023-05-03 13:00:00,227.31,227.39,227.17,227.22,59388.0,223.4949,223.5735,223.3572,223.4064,59388.0
2023-05-03 13:10:00,227.26,227.39,227.19,227.34,40469.0,223.4457,223.5735,223.3769,223.5244,40469.0
2023-05-03 13:20:00,227.34,227.4,227.22,227.33,48392.0,223.5244,223.5834,223.4064,223.5145,48392.0
2023-05-03 13:30:00,227.35,227.44,227.25,227.31,43349.0,223.5342,223.6227,223.4359,223.4949,43349.0
2023-05-03 13:40:00,227.32,227.67,227.32,227.54,38326.0,223.5047,223.8488,223.5047,223.721,38326.0
2023-05-03 13:50:00,227.54,227.9,227.47,227.79,79914.0,223.721,224.075,223.6522,223.9668,79914.0
2023-05-03 14:00:00,227.78,228.51,227.23,227.5,58718.0,223.957,224.6747,223.4162,223.6817,58718.0
2023-05-03 14:10:00,227.53,227.93,227.09,227.89,50633.0,223.7112,224.1045,223.2786,224.0651,50633.0
2023-05-03 14:20:00,227.84,228.21,227.74,227.74,34820.0,224.016,224.3798,223.9176,223.9176,34820.0
2023-05-03 14:30:00,227.75,227.91,226.6,227.89,56305.0,223.9275,224.0848,222.7968,224.0651,56305.0
2023-05-03 14:40:00,227.91,228.5,227.11,227.43,50598.0,224.0848,224.6649,223.2982,223.6128,50598.0
2023-05-03 14:50:00,227.36,228.1,226.71,227.81,35274.0,223.544,224.2716,222.9049,223.9865,35274.0
2023-05-03 15:00:00,227.89,228.5,227.16,227.4,38822.0,224.0651,224.6649,223.3474,223.5834,38822.0
2023-05-03 15:10:00,227.27,227.27,226.5,226.72,39331.0,223.4555,223.4555,222.6985,222.9148,39331.0
2023-05-03 15:20:00,226.62,227.27,226.25,226.4,60176.0,222.8164,223.4555,222.4527,222.6001,60176.0
2023-05-03 15:30:00,226.34,226.65,226.09,226.38,58725.0,222.5411,222.8459,222.2953,222.5805,58725.0
2023-05-03 15:40:00,226.28,226.79,226.15,226.31,76625.0,222.4821,222.9836,222.3543,222.5116,76625.0
2023-05-03 15:50:00,226.31,226.53,225.92,226.0,232345.0,222.5116,222.728,222.1282,222.2068,232345.0
2023-05-04 09:30:00,224.84,225.76,224.41,225.27,171237.0,221.0663,221.9709,220.6435,221.4891,171237.0
2023-05-04 09:40:00,225.26,225.42,224.61,224.93,90162.0,221.4793,221.6366,220.8402,221.1548,90162.0
2023-05-04 09:50:00,224.95,225.69,224.88,225.31,83815.0,221.1745,221.9021,221.1056,221.5284,83815.0
2023-05-04 10:00:00,225.3,225.8,225.12,225.58,116594.0,221.5186,222.0102,221.3416,221.7939,116594.0
2023-05-04 10:10:00,225.51,225.94,224.87,225.02,248416.0,221.7251,222.1479,221.0958,221.2433,248416.0
2023-05-04 10:20:00,225.0,225.02,223.71,223.75,487934.0,221.2236,221.2433,219.9553,219.9946,487934.0
2023-05-04 10:30:00,223.72,224.24,223.54,224.02,245974.0,219.9651,220.4764,219.7881,220.2601,245974.0
2023-05-04 10:40:00,224.01,224.73,223.48,224.45,120660.0,220.2502,220.9582,219.7291,220.6829,120660.0
2023-05-04 10:50:00,224.44,224.87,224.12,224.34,129891.0,220.673,221.0958,220.3584,220.5747,129891.0
2023-05-04 11:00:00,224.39,225.0,224.03,224.57,63249.0,220.6239,221.2236,220.2699,220.8008,63249.0
2023-05-04 11:10:00,224.57,224.86,224.51,224.6,92860.0,220.8008,221.086,220.7419,220.8303,92860.0
2023-05-04 11:20:00,224.59,224.73,224.08,224.11,47665.0,220.8205,220.9582,220.3191,220.3486,47665.0
2023-05-04 11:30:00,224.15,224.59,224.11,224.46,44006.0,220.3879,220.8205,220.3486,220.6927,44006.0
2023-05-04 11:40:00,224.47,224.66,224.15,224.17,32560.0,220.7025,220.8893,220.3879,220.4076,32560.0
2023-05-04 11:50:00,224.17,224.38,224.0,224.28,37589.0,220.4076,220.614,220.2404,220.5157,37589.0
2023-05-04 12:00:00,224.28,224.39,224.13,224.31,35338.0,220.5157,220.6239,220.3682,220.5452,35338.0
2023-05-04 12:10:00,224.28,224.68,224.19,224.42,33169.0,220.5157,220.909,220.4272,220.6534,33169.0
2023-05-04 12:20:00,224.41,224.88,224.34,224.85,32929.0,220.6435,221.1056,220.5747,221.0761,32929.0
2023-05-04 12:30:00,224.87,224.9,224.48,224.7,39616.0,221.0958,221.1253,220.7124,220.9287,39616.0
2023-05-04 12:40:00,224.73,224.75,224.2,224.48,56487.0,220.9582,220.9778,220.4371,220.7124,56487.0
2023-05-04 12:50:00,224.48,224.8,224.39,224.69,71136.0,220.7124,221.027,220.6239,220.9188,71136.0
2023-05-04 13:00:00,224.71,224.83,224.4,224.76,77612.0,220.9385,221.0565,220.6337,220.9877,77612.0
2023-05-04 13:10:00,224.79,225.17,224.75,224.96,42511.0,221.0172,221.3908,220.9778,221.1843,42511.0
2023-05-04 13:20:00,224.97,225.45,224.97,225.19,33714.0,221.1941,221.6661,221.1941,221.4104,33714.0
2023-05-04 13:30:00,225.18,225.29,224.89,224.92,43427.0,221.4006,221.5088,221.1155,221.145,43427.0
2023-05-04 13:40:00,224.93,224.98,224.66,224.74,41633.0,221.1548,221.204,220.8893,220.968,41633.0
2023-05-04 13:50:00,224.72,224.87,224.56,224.87,33971.0,220.9483,221.0958,220.791,221.0958,33971.0
2023-05-04 14:00:00,224.88,224.98,224.72,224.98,41684.0,221.1056,221.204,220.9483,221.204,41684.0
2023-05-04 14:10:00,224.98,225.47,224.96,225.41,52821.0,221.204,221.6857,221.1843,221.6268,52821.0
2023-05-04 14:20:00,225.36,225.47,224.89,224.91,34107.0,221.5776,221.6857,221.1155,221.1351,34107.0
2023-05-04 14:30:00,224.89,225.07,224.56,224.79,79828.0,221.1155,221.2925,220.791,221.0172,79828.0
2023-05-04 14:40:00,224.78,224.93,224.71,224.77,42691.0,221.0073,221.1548,220.9385,220.9975,42691.0
2023-05-04 14:50:00,224.76,224.94,224.66,224.92,54413.0,220.9877,221.1646,220.8893,221.145,54413.0
2023-05-04 15:00:00,224.91,225.54,224.91,225.42,57256.0,221.1351,221.7546,221.1351,221.6366,57256.0
2023-05-04 15:10:00,225.42,225.47,224.89,225.02,55551.0,221.6366,221.6857,221.1155,221.2433,55551.0
2023-05-04 15:20:00,225.02,225.53,224.91,225.43,54341.0,221.2433,221.7447,221.1351,221.6464,54341.0
2023-05-04 15:30:00,225.45,226.06,225.42,225.87,78385.0,221.6661,222.2658,221.6366,222.079,78385.0
2023-05-04 15:40:00,225.87,225.91,225.43,225.9,111924.0,222.079,222.1184,221.6464,222.1085,111924.0
2023-05-04 15:50:00,225.89,225.91,225.4,225.71,286580.0,222.0987,222.1184,221.6169,221.9217,286580.0
2023-05-05 09:30:00,228.34,229.26,227.29,229.24,240785.0,224.5076,225.4121,223.4752,225.3925,240785.0
2023-05-05 09:40:00,229.28,230.88,229.26,230.12,207995.0,225.4318,227.0049,225.4121,226.2577,207995.0
2023-05-05 09:50:00,230.11,230.15,229.24,229.55,145677.0,226.2479,226.2872,225.3925,225.6973,145677.0
2023-05-05 10:00:00,229.59,230.05,229.23,229.59,182920.0,225.7366,226.1889,225.3826,225.7366,182920.0
2023-05-05 10:10:00,229.62,230.07,229.61,229.83,164600.0,225.7661,226.2085,225.7563,225.9726,164600.0
2023-05-05 10:20:00,229.88,230.07,229.39,229.5,92759.0,226.0217,226.2085,225.54,225.6481,92759.0
2023-05-05 10:30:00,229.56,230.02,229.33,229.77,167651.0,225.7071,226.1594,225.481,225.9136,167651.0
2023-05-05 10:40:00,229.79,229.96,229.39,229.91,214718.0,225.9332,226.1004,225.54,226.0512,214718.0
2023-05-05 10:50:00,229.92,229.97,229.36,229.45,82230.0,226.0611,226.1102,225.5105,225.5989,82230.0
2023-05-05 11:00:00,229.48,230.14,229.4,229.86,279127.0,225.6284,226.2774,225.5498,226.0021,279127.0
2023-05-05 11:10:00,229.83,230.38,229.71,229.97,108201.0,225.9726,226.5133,225.8546,226.1102,108201.0
2023-05-05 11:20:00,229.92,230.13,229.41,229.92,61557.0,226.0611,226.2675,225.5596,226.0611,61557.0
2023-05-05 11:30:00,229.91,229.98,229.27,229.31,39944.0,226.0512,226.12,225.422,225.4613,39944.0
2023-05-05 11:40:00,229.3,229.82,229.23,229.6,64917.0,225.4515,225.9627,225.3826,225.7464,64917.0
2023-05-05 11:50:00,229.59,229.67,229.23,229.46,52030.0,225.7366,225.8153,225.3826,225.6088,52030.0
2023-05-05 12:00:00,229.41,229.56,229.13,229.46,39370.0,225.5596,225.7071,225.2843,225.6088,39370.0
2023-05-05 12:10:00,229.43,229.65,229.43,229.53,34381.0,225.5793,225.7956,225.5793,225.6776,34381.0
2023-05-05 12:20:00,229.5,229.92,229.49,229.66,31695.0,225.6481,226.0611,225.6383,225.8054,31695.0
2023-05-05 12:30:00,229.67,229.73,229.52,229.65,28691.0,225.8153,225.8742,225.6678,225.7956,28691.0
2023-05-05 12:40:00,229.63,229.84,229.59,229.65,31104.0,225.7759,225.9824,225.7366,225.7956,31104.0
2023-05-05 12:50:00,229.68,230.12,229.68,230.02,28032.0,225.8251,226.2577,225.8251,226.1594,28032.0
2023-05-05 13:00:00,230.07,230.25,229.86,229.91,30929.0,226.2085,226.3855,226.0021,226.0512,30929.0
2023-05-05 13:10:00,229.93,230.18,229.88,229.98,44386.0,226.0709,226.3167,226.0217,226.12,44386.0
2023-05-05 13:20:00,230.02,230.52,229.97,230.46,51728.0,226.1594,226.651,226.1102,226.592,51728.0
2023-05-05 13:30:00,230.48,230.58,230.14,230.28,27662.0,226.6117,226.71,226.2774,226.415,27662.0
2023-05-05 13:40:00,230.3,230.55,230.21,230.54,63843.0,226.4347,226.6805,226.3462,226.6706,63843.0
2023-05-05 13:50:00,230.58,230.7,230.39,230.5,39350.0,226.71,226.828,226.5232,226.6313,39350.0
2023-05-05 14:00:00,230.51,230.6,230.45,230.54,31492.0,226.6412,226.7296,226.5822,226.6706,31492.0
2023-05-05 14:10:00,230.54,230.6,230.31,230.5,35757.0,226.6706,226.7296,226.4445,226.6313,35757.0
2023-05-05 14:20:00,230.52,231.0,230.45,230.86,46890.0,226.651,227.1229,226.5822,226.9853,46890.0
2023-05-05 14:30:00,230.87,231.31,230.87,231.19,51808.0,226.9951,227.4277,226.9951,227.3097,51808.0
2023-05-05 14:40:00,231.2,231.48,231.2,231.43,55014.0,227.3196,227.5949,227.3196,227.5457,55014.0
2023-05-05 14:50:00,231.43,231.9,231.38,231.68,73271.0,227.5457,228.0078,227.4966,227.7915,73271.0
2023-05-05 15:00:00,231.69,231.92,231.56,231.91,46984.0,227.8013,228.0275,227.6735,228.0177,46984.0
2023-05-05 15:10:00,231.89,232.04,231.83,231.86,83085.0,227.998,228.1455,227.939,227.9685,83085.0
2023-05-05 15:20:00,231.85,232.28,231.73,232.26,78412.0,227.9587,228.3814,227.8407,228.3618,78412.0
2023-05-05 15:30:00,232.21,232.34,231.84,231.96,101541.0,228.3126,228.4404,227.9488,228.0668,101541.0
2023-05-05 15:40:00,231.97,232.15,231.71,231.74,108153.0,228.0766,228.2536,227.821,227.8505,108153.0
2023-05-05 15:50:00,231.69,231.91,231.5,231.89,395586.0,227.8013,228.0177,227.6145,227.998,395586.0
2023-05-08 09:30:00,231.25,232.73,231.25,232.47,150859.0,227.3687,228.8239,227.3687,228.5683,150859.0
2023-05-08 09:40:00,232.46,232.73,232.12,232.2,43058.0,228.5584,228.8239,228.2241,228.3028,43058.0
2023-05-08 09:50:00,232.19,232.66,231.87,232.55,46991.0,228.293,228.7551,227.9783,228.6469,46991.0
2023-05-08 10:00:00,232.62,233.03,232.55,232.72,51994.0,228.7157,229.1189,228.6469,228.8141,51994.0
2023-05-08 10:10:00,232.72,232.79,232.21,232.64,67521.0,228.8141,228.8829,228.3126,228.7354,67521.0
2023-05-08 10:20:00,232.63,232.89,232.56,232.63,29916.0,228.7256,228.9812,228.6567,228.7256,29916.0
2023-05-08 10:30:00,232.67,232.88,232.44,232.71,39619.0,228.7649,228.9714,228.5388,228.8042,39619.0
2023-05-08 10:40:00,232.72,233.43,232.71,233.38,51237.0,228.8141,229.5121,228.8042,229.463,51237.0
2023-05-08 10:50:00,233.4,233.45,233.04,233.08,44329.0,229.4826,229.5318,229.1287,229.168,44329.0
2023-05-08 11:00:00,233.09,233.28,233.03,233.14,37871.0,229.1778,229.3647,229.1189,229.227,37871.0
2023-05-08 11:10:00,233.15,233.15,232.79,233.15,53024.0,229.2368,229.2368,228.8829,229.2368,53024.0
2023-05-08 11:20:00,233.12,233.13,232.69,232.69,29749.0,229.2073,229.2172,228.7846,228.7846,29749.0
2023-05-08 11:30:00,232.68,232.94,232.67,232.82,29632.0,228.7747,229.0304,228.7649,228.9124,29632.0
2023-05-08 11:40:00,232.79,233.06,232.78,232.89,25402.0,228.8829,229.1484,228.8731,228.9812,25402.0
2023-05-08 11:50:00,232.91,233.01,232.85,232.93,23986.0,229.0009,229.0992,228.9419,229.0205,23986.0
2023-05-08 12:00:00,232.95,233.06,232.78,232.83,25497.0,229.0402,229.1484,228.8731,228.9222,25497.0
2023-05-08 12:10:00,232.84,232.85,232.53,232.75,38548.0,228.932,228.9419,228.6272,228.8436,38548.0
2023-05-08 12:20:00,232.72,232.94,232.67,232.92,27605.0,228.8141,229.0304,228.7649,229.0107,27605.0
2023-05-08 12:30:00,232.98,233.06,232.84,233.03,27054.0,229.0697,229.1484,228.932,229.1189,27054.0
2023-05-08 12:40:00,233.03,233.06,232.8,232.82,26699.0,229.1189,229.1484,228.8927,228.9124,26699.0
2023-05-08 12:50:00,232.82,232.98,232.76,232.92,22586.0,228.9124,229.0697,228.8534,229.0107,22586.0
2023-05-08 13:00:00,232.93,232.95,232.57,232.61,39731.0,229.0205,229.0402,228.6666,228.7059,39731.0
2023-05-08 13:10:00,232.65,232.85,232.6,232.66,21992.0,228.7452,228.9419,228.6961,228.7551,21992.0
2023-05-08 13:20:00,232.65,232.69,232.37,232.38,27606.0,228.7452,228.7846,228.4699,228.4798,27606.0
2023-05-08 13:30:00,232.39,232.61,232.36,232.39,35135.0,228.4896,228.7059,228.4601,228.4896,35135.0
2023-05-08 13:40:00,232.4,232.45,232.22,232.31,26693.0,228.4994,228.5486,228.3225,228.4109,26693.0
2023-05-08 13:50:00,232.3,232.4,232.24,232.35,47693.0,228.4011,228.4994,228.3421,228.4503,47693.0
2023-05-08 14:00:00,232.34,232.4,231.48,231.76,53796.0,228.4404,228.4994,227.5949,227.8702,53796.0
2023-05-08 14:10:00,231.78,231.97,231.65,231.96,23844.0,227.8898,228.0766,227.762,228.0668,23844.0
2023-05-08 14:20:00,232.0,232.36,232.0,232.16,28438.0,228.1061,228.4601,228.1061,228.2635,28438.0
2023-05-08 14:30:00,232.17,232.28,232.13,232.26,33453.0,228.2733,228.3814,228.234,228.3618,33453.0
2023-05-08 14:40:00,232.25,232.37,232.17,232.35,16623.0,228.3519,228.4699,228.2733,228.4503,16623.0
2023-05-08 14:50:00,232.36,232.4,232.18,232.33,42347.0,228.4601,228.4994,228.2831,228.4306,42347.0
2023-05-08 15:00:00,232.31,232.36,232.22,232.26,31644.0,228.4109,228.4601,228.3225,228.3618,31644.0
2023-05-08 15:10:00,232.26,232.3,232.02,232.25,37704.0,228.3618,228.4011,228.1258,228.3519,37704.0
2023-05-08 15:20:00,232.25,232.26,232.06,232.12,20223.0,228.3519,228.3618,228.1651,228.2241,20223.0
2023-05-08 15:30:00,232.1,232.17,232.01,232.07,54208.0,228.2045,228.2733,228.116,228.175,54208.0
2023-05-08 15:40:00,232.06,232.2,231.96,232.12,51246.0,228.1651,228.3028,228.0668,228.2241,51246.0
2023-05-08 15:50:00,232.11,232.29,231.98,232.28,159785.0,228.2143,228.3913,228.0865,228.3814,159785.0
2023-05-09 09:30:00,231.08,231.67,230.82,231.12,147696.0,227.2016,227.7817,226.9459,227.2409,147696.0
2023-05-09 09:40:00,231.11,231.86,231.1,231.56,40635.0,227.2311,227.9685,227.2212,227.6735,40635.0
2023-05-09 09:50:00,231.58,232.12,231.41,232.09,36877.0,227.6932,228.2241,227.526,228.1946,36877.0
2023-05-09 10:00:00,232.09,232.35,231.99,232.26,44329.0,228.1946,228.4503,228.0963,228.3618,44329.0
2023-05-09 10:10:00,232.27,232.62,232.09,232.17,72076.0,228.3716,228.7157,228.1946,228.2733,72076.0
2023-05-09 10:20:00,232.17,232.76,231.9,232.48,65174.0,228.2733,228.8534,228.0078,228.5781,65174.0
2023-05-09 10:30:00,232.55,232.62,232.25,232.44,45061.0,228.6469,228.7157,228.3519,228.5388,45061.0
2023-05-09 10:40:00,232.46,232.56,232.17,232.46,59359.0,228.5584,228.6567,228.2733,228.5584,59359.0
2023-05-09 10:50:00,232.41,232.77,232.25,232.53,67737.0,228.5093,228.8632,228.3519,228.6272,67737.0
2023-05-09 11:00:00,232.55,232.95,232.54,232.66,59696.0,228.6469,229.0402,228.6371,228.7551,59696.0
2023-05-09 11:10:00,232.67,232.72,232.25,232.72,46872.0,228.7649,228.8141,228.3519,228.8141,46872.0
2023-05-09 11:20:00,232.71,232.93,232.6,232.71,50277.0,228.8042,229.0205,228.6961,228.8042,50277.0
2023-05-09 11:30:00,232.73,232.97,232.55,232.56,42518.0,228.8239,229.0599,228.6469,228.6567,42518.0
2023-05-09 11:40:00,232.54,232.67,232.47,232.58,32577.0,228.6371,228.7649,228.5683,228.6764,32577.0
2023-05-09 11:50:00,232.59,232.81,232.53,232.63,38172.0,228.6862,228.9025,228.6272,228.7256,38172.0
2023-05-09 12:00:00,232.55,232.71,232.49,232.59,49101.0,228.6469,228.8042,228.5879,228.6862,49101.0
2023-05-09 12:10:00,232.61,232.68,232.43,232.53,60410.0,228.7059,228.7747,228.5289,228.6272,60410.0
2023-05-09 12:20:00,232.53,232.83,232.52,232.65,68653.0,228.6272,228.9222,228.6174,228.7452,68653.0
2023-05-09 12:30:00,232.69,232.69,232.39,232.46,38658.0,228.7846,228.7846,228.4896,228.5584,38658.0
2023-05-09 12:40:00,232.47,232.65,232.38,232.53,49595.0,228.5683,228.7452,228.4798,228.6272,49595.0
2023-05-09 12:50:00,232.54,233.05,232.51,233.01,42773.0,228.6371,229.1385,228.6076,229.0992,42773.0
2023-05-09 13:00:00,233.06,233.22,232.99,233.03,59391.0,229.1484,229.3057,229.0795,229.1189,59391.0
2023-05-09 13:10:00,233.06,233.43,233.01,233.38,40115.0,229.1484,229.5121,229.0992,229.463,40115.0
2023-05-09 13:20:00,233.38,233.39,233.15,233.25,54222.0,229.463,229.4728,229.2368,229.3352,54222.0
2023-05-09 13:30:00,233.3,233.33,233.12,233.25,29936.0,229.3843,229.4138,229.2073,229.3352,29936.0
2023-05-09 13:40:00,233.27,233.39,233.15,233.23,70529.0,229.3548,229.4728,229.2368,229.3155,70529.0
2023-05-09 13:50:00,233.22,233.5,233.21,233.47,30779.0,229.3057,229.581,229.2958,229.5515,30779.0
2023-05-09 14:00:00,233.48,233.76,233.48,233.55,46624.0,229.5613,229.8366,229.5613,229.6301,46624.0
2023-05-09 14:10:00,233.54,233.83,233.53,233.66,47562.0,229.6203,229.9054,229.6105,229.7383,47562.0
2023-05-09 14:20:00,233.68,233.72,233.56,233.68,41847.0,229.7579,229.7973,229.64,229.7579,41847.0
2023-05-09 14:30:00,233.69,233.8,233.66,233.78,34277.0,229.7678,229.8759,229.7383,229.8563,34277.0
2023-05-09 14:40:00,233.78,233.89,233.74,233.88,41130.0,229.8563,229.9644,229.8169,229.9546,41130.0
2023-05-09 14:50:00,233.87,233.95,233.42,233.73,39261.0,229.9448,230.0234,229.5023,229.8071,39261.0
2023-05-09 15:00:00,233.73,233.98,233.72,233.92,45091.0,229.8071,230.0529,229.7973,229.9939,45091.0
2023-05-09 15:10:00,233.92,233.97,233.76,233.83,52865.0,229.9939,230.0431,229.8366,229.9054,52865.0
2023-05-09 15:20:00,233.8,233.92,233.75,233.91,46524.0,229.8759,229.9939,229.8268,229.9841,46524.0
2023-05-09 15:30:00,233.91,234.09,233.83,233.92,76622.0,229.9841,230.1611,229.9054,229.9939,76622.0
2023-05-09 15:40:00,233.91,233.91,233.44,233.54,77843.0,229.9841,229.9841,229.522,229.6203,77843.0
2023-05-09 15:50:00,233.55,233.57,233.15,233.32,190203.0,229.6301,229.6498,229.2368,229.404,190203.0
2023-05-10 09:30:00,234.3,234.81,233.56,233.59,163076.0,230.3675,230.869,229.64,229.6695,163076.0
2023-05-10 09:40:00,233.63,233.64,232.68,232.83,41999.0,229.7088,229.7186,228.7747,228.9222,41999.0
2023-05-10 09:50:00,232.9,232.9,231.96,232.42,50126.0,228.991,228.991,228.0668,228.5191,50126.0
2023-05-10 10:00:00,232.43,232.94,232.4,232.43,113410.0,228.5289,229.0304,228.4994,228.5289,113410.0
2023-05-10 10:10:00,232.45,232.51,231.24,231.37,109407.0,228.5486,228.6076,227.3589,227.4867,109407.0
2023-05-10 10:20:00,231.38,232.11,231.36,231.78,43983.0,227.4966,228.2143,227.4769,227.8898,43983.0
2023-05-10 10:30:00,231.78,231.94,231.22,231.29,65049.0,227.8898,228.0472,227.3392,227.4081,65049.0
2023-05-10 10:40:00,231.31,231.51,230.4,230.63,67166.0,227.4277,227.6244,226.533,226.7591,67166.0
2023-05-10 10:50:00,230.62,230.66,230.17,230.31,130350.0,226.7493,226.7886,226.3069,226.4445,130350.0
2023-05-10 11:00:00,230.33,230.5,230.05,230.36,54078.0,226.4642,226.6313,226.1889,226.4937,54078.0
2023-05-10 11:10:00,230.38,230.47,229.83,229.96,53517.0,226.5133,226.6018,225.9726,226.1004,53517.0
2023-05-10 11:20:00,229.97,230.33,229.87,230.31,62383.0,226.1102,226.4642,226.0119,226.4445,62383.0
2023-05-10 11:30:00,230.33,230.67,230.24,230.59,53978.0,226.4642,226.7985,226.3757,226.7198,53978.0
2023-05-10 11:40:00,230.58,230.81,230.5,230.56,46997.0,226.71,226.9361,226.6313,226.6903,46997.0
2023-05-10 11:50:00,230.57,230.68,230.36,230.62,42588.0,226.7001,226.8083,226.4937,226.7493,42588.0
2023-05-10 12:00:00,230.62,230.65,230.24,230.5,43230.0,226.7493,226.7788,226.3757,226.6313,43230.0
2023-05-10 12:10:00,230.46,230.67,230.21,230.34,52799.0,226.592,226.7985,226.3462,226.474,52799.0
2023-05-10 12:20:00,230.33,230.71,230.25,230.44,25590.0,226.4642,226.8378,226.3855,226.5723,25590.0
2023-05-10 12:30:00,230.47,230.64,230.34,230.61,37335.0,226.6018,226.769,226.474,226.7395,37335.0
2023-05-10 12:40:00,230.62,230.75,230.25,230.29,26489.0,226.7493,226.8771,226.3855,226.4248,26489.0
2023-05-10 12:50:00,230.26,230.36,229.96,230.08,27326.0,226.3953,226.4937,226.1004,226.2184,27326.0
2023-05-10 13:00:00,230.05,230.08,229.57,229.59,39317.0,226.1889,226.2184,225.7169,225.7366,39317.0
2023-05-10 13:10:00,229.59,229.62,229.29,229.46,39882.0,225.7366,225.7661,225.4416,225.6088,39882.0
2023-05-10 13:20:00,229.48,229.69,228.93,229.24,45961.0,225.6284,225.8349,225.0877,225.3925,45961.0
2023-05-10 13:30:00,229.22,229.5,229.0,229.0,25666.0,225.3728,225.6481,225.1565,225.1565,25666.0
2023-05-10 13:40:00,229.04,229.36,228.9,229.3,24783.0,225.1958,225.5105,225.0582,225.4515,24783.0
2023-05-10 13:50:00,229.31,229.31,229.0,229.09,49369.0,225.4613,225.4613,225.1565,225.245,49369.0
2023-05-10 14:00:00,229.11,229.32,229.05,229.11,42533.0,225.2646,225.4711,225.2057,225.2646,42533.0
2023-05-10 14:10:00,229.24,229.47,229.21,229.45,52304.0,225.3925,225.6186,225.363,225.5989,52304.0
2023-05-10 14:20:00,229.46,229.72,229.36,229.56,46182.0,225.6088,225.8644,225.5105,225.7071,46182.0
2023-05-10 14:30:00,229.6,230.07,229.6,229.98,50436.0,225.7464,226.2085,225.7464,226.12,50436.0
2023-05-10 14:40:00,229.99,230.06,229.75,229.79,48543.0,226.1299,226.1987,225.8939,225.9332,48543.0
2023-05-10 14:50:00,229.8,230.2,229.77,230.18,53258.0,225.9431,226.3364,225.9136,226.3167,53258.0
2023-05-10 15:00:00,230.18,230.53,230.13,230.5,42938.0,226.3167,226.6608,226.2675,226.6313,42938.0
2023-05-10 15:10:00,230.52,230.7,230.38,230.69,41184.0,226.651,226.828,226.5133,226.8181,41184.0
2023-05-10 15:20:00,230.73,231.29,230.73,231.07,61286.0,226.8575,227.4081,226.8575,227.1918,61286.0
2023-05-10 15:30:00,231.06,231.45,231.04,231.25,54902.0,227.1819,227.5654,227.1623,227.3687,54902.0
2023-05-10 15:40:00,231.26,231.45,231.16,231.35,76811.0,227.3786,227.5654,227.2802,227.4671,76811.0
2023-05-10 15:50:00,231.34,231.38,230.96,231.22,208138.0,227.4572,227.4966,227.0836,227.3392,208138.0
2023-05-11 09:30:00,230.75,231.27,229.27,229.27,127679.0,227.3191,227.8313,225.8611,225.8611,127679.0
2023-05-11 09:40:00,229.3,229.55,228.27,228.43,75373.0,225.8906,226.1369,224.8759,225.0336,75373.0
2023-05-11 09:50:00,228.45,228.9,228.39,228.5,67937.0,225.0533,225.4966,224.9942,225.1025,67937.0
2023-05-11 10:00:00,228.5,228.88,228.32,228.84,52204.0,225.1025,225.4769,224.9252,225.4375,52204.0
2023-05-11 10:10:00,228.9,229.48,228.89,229.12,50003.0,225.4966,226.068,225.4867,225.7133,50003.0
2023-05-11 10:20:00,229.05,229.34,228.89,229.31,53219.0,225.6444,225.93,225.4867,225.9005,53219.0
2023-05-11 10:30:00,229.33,229.4,228.85,229.01,46663.0,225.9202,225.9891,225.4473,225.6049,46663.0
2023-05-11 10:40:00,229.01,229.76,228.82,229.66,46660.0,225.6049,226.3438,225.4178,226.2453,46660.0
2023-05-11 10:50:00,229.68,229.8,229.45,229.74,31349.0,226.265,226.3832,226.0384,226.3241,31349.0
2023-05-11 11:00:00,229.76,230.03,229.7,229.76,39128.0,226.3438,226.6098,226.2847,226.3438,39128.0
2023-05-11 11:10:00,229.75,229.91,229.69,229.77,32564.0,226.3339,226.4916,226.2748,226.3536,32564.0
2023-05-11 11:20:00,229.78,230.23,229.64,230.13,24019.0,226.3635,226.8068,226.2256,226.7083,24019.0
2023-05-11 11:30:00,230.14,230.43,230.12,230.3,44651.0,226.7181,227.0038,226.6984,226.8758,44651.0
2023-05-11 11:40:00,230.31,230.59,230.31,230.46,29242.0,226.8856,227.1615,226.8856,227.0334,29242.0
2023-05-11 11:50:00,230.46,230.72,230.4,230.62,26289.0,227.0334,227.2895,226.9743,227.191,26289.0
2023-05-11 12:00:00,230.62,230.85,230.46,230.78,28200.0,227.191,227.4176,227.0334,227.3486,28200.0
2023-05-11 12:10:00,230.63,230.75,230.46,230.71,17923.0,227.2009,227.3191,227.0334,227.2797,17923.0
2023-05-11 12:20:00,230.75,231.02,230.74,230.85,22509.0,227.3191,227.5851,227.3092,227.4176,22509.0
2023-05-11 12:30:00,230.88,231.11,230.83,231.1,14977.0,227.4471,227.6737,227.3979,227.6639,14977.0
2023-05-11 12:40:00,231.08,231.25,231.0,231.07,16585.0,227.6442,227.8116,227.5654,227.6343,16585.0
2023-05-11 12:50:00,231.04,231.23,230.98,231.19,28908.0,227.6048,227.7919,227.5457,227.7525,28908.0
2023-05-11 13:00:00,231.22,231.24,230.91,231.13,30072.0,227.7821,227.8018,227.4767,227.6934,30072.0
2023-05-11 13:10:00,231.23,231.35,231.08,231.2,36268.0,227.7919,227.9102,227.6442,227.7624,36268.0
2023-05-11 13:20:00,231.22,231.25,230.81,230.91,31353.0,227.7821,227.8116,227.3782,227.4767,31353.0
2023-05-11 13:30:00,230.95,231.2,230.88,231.18,27201.0,227.5161,227.7624,227.4471,227.7427,27201.0
2023-05-11 13:40:00,231.2,231.22,230.47,230.48,19184.0,227.7624,227.7821,227.0432,227.0531,19184.0
2023-05-11 13:50:00,230.51,230.99,230.35,230.96,19958.0,227.0826,227.5555,226.925,227.526,19958.0
2023-05-11 14:00:00,230.96,230.99,230.78,230.89,18294.0,227.526,227.5555,227.3486,227.457,18294.0
2023-05-11 14:10:00,230.92,230.94,230.63,230.72,23455.0,227.4865,227.5062,227.2009,227.2895,23455.0
2023-05-11 14:20:00,230.65,231.07,230.59,231.07,25252.0,227.2206,227.6343,227.1615,227.6343,25252.0
2023-05-11 14:30:00,231.08,231.16,230.95,231.16,19703.0,227.6442,227.723,227.5161,227.723,19703.0
2023-05-11 14:40:00,231.18,231.52,231.14,231.49,31190.0,227.7427,228.0776,227.7033,228.0481,31190.0
2023-05-11 14:50:00,231.51,231.51,231.22,231.46,24326.0,228.0678,228.0678,227.7821,228.0185,24326.0
2023-05-11 15:00:00,231.47,231.51,231.24,231.35,38450.0,228.0284,228.0678,227.8018,227.9102,38450.0
2023-05-11 15:10:00,231.34,231.38,230.92,231.0,34397.0,227.9003,227.9397,227.4865,227.5654,34397.0
2023-05-11 15:20:00,231.0,231.15,230.89,231.02,49503.0,227.5654,227.7131,227.457,227.5851,49503.0
2023-05-11 15:30:00,231.0,231.07,230.57,230.58,66681.0,227.5654,227.6343,227.1417,227.1516,66681.0
2023-05-11 15:40:00,230.57,230.72,230.39,230.56,63445.0,227.1417,227.2895,226.9644,227.1319,63445.0
2023-05-11 15:50:00,230.6,231.12,230.47,231.01,228844.0,227.1713,227.6836,227.0432,227.5752,228844.0
2023-05-12 09:30:00,232.0,232.73,231.71,232.22,135372.0,228.5505,229.2696,228.2648,228.7672,135372.0
2023-05-12 09:40:00,232.28,232.59,231.55,231.68,62710.0,228.8263,229.1317,228.1072,228.2352,62710.0
2023-05-12 09:50:00,231.7,232.36,231.69,231.84,44940.0,228.2549,228.9051,228.2451,228.3929,44940.0
2023-05-12 10:00:00,231.72,232.2,231.51,231.8,69509.0,228.2747,228.7475,228.0678,228.3535,69509.0
2023-05-12 10:10:00,231.8,232.0,231.51,232.0,80761.0,228.3535,228.5505,228.0678,228.5505,80761.0
2023-05-12 10:20:00,232.06,232.06,231.45,231.51,38012.0,228.6096,228.6096,228.0087,228.0678,38012.0
2023-05-12 10:30:00,231.48,231.59,231.16,231.5,63446.0,228.0382,228.1466,227.723,228.0579,63446.0
2023-05-12 10:40:00,231.46,231.66,231.34,231.41,40246.0,228.0185,228.2155,227.9003,227.9693,40246.0
2023-05-12 10:50:00,231.38,231.42,231.07,231.23,43025.0,227.9397,227.9791,227.6343,227.7919,43025.0
2023-05-12 11:00:00,231.24,231.64,231.24,231.45,30498.0,227.8018,228.1958,227.8018,228.0087,30498.0
2023-05-12 11:10:00,231.46,231.64,231.0,231.17,32687.0,228.0185,228.1958,227.5654,227.7328,32687.0
2023-05-12 11:20:00,231.16,231.38,231.13,231.22,31363.0,227.723,227.9397,227.6934,227.7821,31363.0
2023-05-12 11:30:00,231.19,231.48,231.15,231.24,36772.0,227.7525,228.0382,227.7131,227.8018,36772.0
2023-05-12 11:40:00,231.26,231.35,231.08,231.25,41286.0,227.8215,227.9102,227.6442,227.8116,41286.0
2023-05-12 11:50:00,231.26,231.53,231.01,231.5,33685.0,227.8215,228.0875,227.5752,228.0579,33685.0
2023-05-12 12:00:00,231.55,231.58,231.0,231.11,25432.0,228.1072,228.1367,227.5654,227.6737,25432.0
2023-05-12 12:10:00,231.11,231.11,230.76,231.04,45131.0,227.6737,227.6737,227.3289,227.6048,45131.0
2023-05-12 12:20:00,231.06,231.1,230.67,230.97,49204.0,227.6245,227.6639,227.2403,227.5358,49204.0
2023-05-12 12:30:00,230.96,231.09,230.69,230.94,22989.0,227.526,227.654,227.26,227.5062,22989.0
2023-05-12 12:40:00,230.92,230.93,230.52,230.55,22876.0,227.4865,227.4964,227.0925,227.122,22876.0
2023-05-12 12:50:00,230.52,230.54,230.19,230.22,35403.0,227.0925,227.1122,226.7674,226.797,35403.0
2023-05-12 13:00:00,230.2,230.36,229.96,230.22,29484.0,226.7773,226.9349,226.5408,226.797,29484.0
2023-05-12 13:10:00,230.21,230.54,230.14,230.41,72753.0,226.7871,227.1122,226.7181,226.9841,72753.0
2023-05-12 13:20:00,230.42,231.07,230.4,230.64,43693.0,226.994,227.6343,226.9743,227.2107,43693.0
2023-05-12 13:30:00,230.6,230.79,230.4,230.46,27853.0,227.1713,227.3585,226.9743,227.0334,27853.0
2023-05-12 13:40:00,230.46,230.71,230.43,230.68,22559.0,227.0334,227.2797,227.0038,227.2501,22559.0
2023-05-12 13:50:00,230.67,230.75,230.54,230.57,44185.0,227.2403,227.3191,227.1122,227.1417,44185.0
2023-05-12 14:00:00,230.57,230.89,230.5,230.84,36004.0,227.1417,227.457,227.0728,227.4077,36004.0
2023-05-12 14:10:00,230.85,230.9,230.49,230.54,45145.0,227.4176,227.4668,227.0629,227.1122,45145.0
2023-05-12 14:20:00,230.53,230.66,230.4,230.42,52559.0,227.1023,227.2304,226.9743,226.994,52559.0
2023-05-12 14:30:00,230.44,230.53,229.91,230.01,55298.0,227.0137,227.1023,226.4916,226.5901,55298.0
2023-05-12 14:40:00,230.05,230.19,229.82,230.12,33113.0,226.6295,226.7674,226.4029,226.6984,33113.0
2023-05-12 14:50:00,230.1,230.3,230.03,230.2,27209.0,226.6787,226.8758,226.6098,226.7773,27209.0
2023-05-12 15:00:00,230.21,230.59,230.1,230.45,28093.0,226.7871,227.1615,226.6787,227.0235,28093.0
2023-05-12 15:10:00,230.44,230.54,230.28,230.5,48770.0,227.0137,227.1122,226.8561,227.0728,48770.0
2023-05-12 15:20:00,230.5,230.55,230.34,230.46,28804.0,227.0728,227.122,226.9152,227.0334,28804.0
2023-05-12 15:30:00,230.5,231.02,230.5,230.94,42590.0,227.0728,227.5851,227.0728,227.5062,42590.0
2023-05-12 15:40:00,230.96,231.28,230.89,231.04,46088.0,227.526,227.8412,227.457,227.6048,46088.0
2023-05-12 15:50:00,231.03,231.45,230.92,231.42,182963.0,227.5949,228.0087,227.4865,227.9791,182963.0
2023-05-15 09:30:00,231.19,231.67,231.0,231.24,109647.0,227.7525,228.2254,227.5654,227.8018,109647.0
2023-05-15 09:40:00,231.28,231.37,230.74,231.04,33320.0,227.8412,227.9299,227.3092,227.6048,33320.0
2023-05-15 09:50:00,231.02,231.22,230.88,230.96,22431.0,227.5851,227.7821,227.4471,227.526,22431.0
2023-05-15 10:00:00,230.98,231.16,230.58,230.69,40871.0,227.5457,227.723,227.1516,227.26,40871.0
2023-05-15 10:10:00,230.63,230.77,230.55,230.71,24071.0,227.2009,227.3388,227.122,227.2797,24071.0
2023-05-15 10:20:00,230.79,231.08,230.72,230.98,41958.0,227.3585,227.6442,227.2895,227.5457,41958.0
2023-05-15 10:30:00,231.0,231.57,230.91,231.56,36800.0,227.5654,228.1269,227.4767,228.117,36800.0
2023-05-15 10:40:00,231.55,231.75,231.5,231.71,31110.0,228.1072,228.3042,228.0579,228.2648,31110.0
2023-05-15 10:50:00,231.66,231.97,231.65,231.74,31135.0,228.2155,228.5209,228.2057,228.2944,31135.0
2023-05-15 11:00:00,231.71,232.06,231.64,232.02,33385.0,228.2648,228.6096,228.1958,228.5702,33385.0
2023-05-15 11:10:00,232.02,232.25,232.02,232.07,31888.0,228.5702,228.7968,228.5702,228.6194,31888.0
2023-05-15 11:20:00,232.11,232.12,231.77,231.77,30640.0,228.6589,228.6687,228.3239,228.3239,30640.0
2023-05-15 11:30:00,231.74,231.84,231.6,231.67,29300.0,228.2944,228.3929,228.1564,228.2254,29300.0
2023-05-15 11:40:00,231.68,231.75,231.51,231.73,17746.0,228.2352,228.3042,228.0678,228.2845,17746.0
2023-05-15 11:50:00,231.76,231.89,231.47,231.7,26138.0,228.3141,228.4421,228.0284,228.2549,26138.0
2023-05-15 12:00:00,231.68,231.7,231.48,231.5,31387.0,228.2352,228.2549,228.0382,228.0579,31387.0
2023-05-15 12:10:00,231.47,231.52,231.19,231.37,23636.0,228.0284,228.0776,227.7525,227.9299,23636.0
2023-05-15 12:20:00,231.37,231.37,231.14,231.34,19014.0,227.9299,227.9299,227.7033,227.9003,19014.0
2023-05-15 12:30:00,231.33,231.57,231.33,231.52,14730.0,227.8904,228.1269,227.8904,228.0776,14730.0
2023-05-15 12:40:00,231.5,231.55,231.36,231.45,21852.0,228.0579,228.1072,227.92,228.0087,21852.0
2023-05-15 12:50:00,231.47,231.74,231.39,231.71,61987.0,228.0284,228.2944,227.9496,228.2648,61987.0
2023-05-15 13:00:00,231.73,232.1,231.73,232.08,44011.0,228.2845,228.649,228.2845,228.6293,44011.0
2023-05-15 13:10:00,232.09,232.3,231.93,231.98,26942.0,228.6391,228.846,228.4815,228.5308,26942.0
2023-05-15 13:20:00,231.98,231.98,231.69,231.71,30078.0,228.5308,228.5308,228.2451,228.2648,30078.0
2023-05-15 13:30:00,231.7,231.77,231.49,231.51,31143.0,228.2549,228.3239,228.0481,228.0678,31143.0
2023-05-15 13:40:00,231.51,231.58,231.22,231.44,17098.0,228.0678,228.1367,227.7821,227.9988,17098.0
2023-05-15 13:50:00,231.5,231.94,231.45,231.91,28642.0,228.0579,228.4914,228.0087,228.4618,28642.0
2023-05-15 14:00:00,231.95,232.25,231.89,232.23,44012.0,228.5012,228.7968,228.4421,228.7771,44012.0
2023-05-15 14:10:00,232.24,232.24,231.83,231.96,26108.0,228.7869,228.7869,228.383,228.5111,26108.0
2023-05-15 14:20:00,231.97,232.01,231.78,231.83,31887.0,228.5209,228.5603,228.3338,228.383,31887.0
2023-05-15 14:30:00,231.83,231.96,231.72,231.81,18862.0,228.383,228.5111,228.2747,228.3633,18862.0
2023-05-15 14:40:00,231.82,232.15,231.82,232.09,17050.0,228.3732,228.6983,228.3732,228.6391,17050.0
2023-05-15 14:50:00,232.11,232.16,231.9,232.11,25732.0,228.6589,228.7081,228.452,228.6589,25732.0
2023-05-15 15:00:00,232.16,232.36,232.05,232.32,31494.0,228.7081,228.9051,228.5997,228.8657,31494.0
2023-05-15 15:10:00,232.33,232.58,232.32,232.54,49418.0,228.8756,229.1219,228.8657,229.0825,49418.0
2023-05-15 15:20:00,232.56,232.64,232.42,232.5,66413.0,229.1022,229.181,228.9642,229.0431,66413.0
2023-05-15 15:30:00,232.48,232.6,232.39,232.53,75057.0,229.0234,229.1416,228.9347,229.0726,75057.0
2023-05-15 15:40:00,232.55,232.56,232.37,232.5,62955.0,229.0923,229.1022,228.915,229.0431,62955.0
2023-05-15 15:50:00,232.48,232.83,232.38,232.83,169747.0,229.0234,229.3681,228.9248,229.3681,169747.0
2023-05-16 09:30:00,232.61,233.1,231.74,231.82,153704.0,229.1514,229.6341,228.2944,228.3732,153704.0
2023-05-16 09:40:00,231.79,232.56,231.72,232.0,80543.0,228.3436,229.1022,228.2747,228.5505,80543.0
2023-05-16 09:50:00,232.0,232.02,230.79,230.89,80188.0,228.5505,228.5702,227.3585,227.457,80188.0
2023-05-16 10:00:00,230.85,231.5,230.69,231.06,71238.0,227.4176,228.0579,227.26,227.6245,71238.0
2023-05-16 10:10:00,231.12,231.16,230.17,230.48,106545.0,227.6836,227.723,226.7477,227.0531,106545.0
2023-05-16 10:20:00,230.47,230.63,230.16,230.53,42690.0,227.0432,227.2009,226.7378,227.1023,42690.0
2023-05-16 10:30:00,230.57,230.72,230.28,230.44,53277.0,227.1417,227.2895,226.8561,227.0137,53277.0
2023-05-16 10:40:00,230.46,230.52,230.13,230.16,66180.0,227.0334,227.0925,226.7083,226.7378,66180.0
2023-05-16 10:50:00,230.18,230.2,229.7,229.78,77432.0,226.7575,226.7773,226.2847,226.3635,77432.0
2023-05-16 11:00:00,229.82,230.12,229.7,230.04,60286.0,226.4029,226.6984,226.2847,226.6196,60286.0
2023-05-16 11:10:00,230.05,230.41,229.96,230.25,37609.0,226.6295,226.9841,226.5408,226.8265,37609.0
2023-05-16 11:20:00,230.26,230.44,230.05,230.34,61121.0,226.8364,227.0137,226.6295,226.9152,61121.0
2023-05-16 11:30:00,230.37,230.39,229.63,229.73,38540.0,226.9447,226.9644,226.2157,226.3142,38540.0
2023-05-16 11:40:00,229.71,230.16,229.69,230.16,28142.0,226.2945,226.7378,226.2748,226.7378,28142.0
2023-05-16 11:50:00,230.16,230.3,230.0,230.01,54841.0,226.7378,226.8758,226.5802,226.5901,54841.0
2023-05-16 12:00:00,230.02,230.4,229.88,230.34,50614.0,226.5999,226.9743,226.462,226.9152,50614.0
2023-05-16 12:10:00,230.31,230.55,230.25,230.25,60520.0,226.8856,227.122,226.8265,226.8265,60520.0
2023-05-16 12:20:00,230.24,230.37,230.17,230.37,53298.0,226.8167,226.9447,226.7477,226.9447,53298.0
2023-05-16 12:30:00,230.4,230.68,230.28,230.67,47196.0,226.9743,227.2501,226.8561,227.2403,47196.0
2023-05-16 12:40:00,230.71,230.83,230.36,230.45,30869.0,227.2797,227.3979,226.9349,227.0235,30869.0
2023-05-16 12:50:00,230.45,230.69,230.39,230.64,29076.0,227.0235,227.26,226.9644,227.2107,29076.0
2023-05-16 13:00:00,230.66,230.72,230.43,230.63,32423.0,227.2304,227.2895,227.0038,227.2009,32423.0
2023-05-16 13:10:00,230.64,230.66,230.43,230.55,37158.0,227.2107,227.2304,227.0038,227.122,37158.0
2023-05-16 13:20:00,230.58,230.67,230.48,230.54,27822.0,227.1516,227.2403,227.0531,227.1122,27822.0
2023-05-16 13:30:00,230.56,230.96,230.55,230.89,28888.0,227.1319,227.526,227.122,227.457,28888.0
2023-05-16 13:40:00,230.87,231.2,230.82,231.19,42528.0,227.4373,227.7624,227.388,227.7525,42528.0
2023-05-16 13:50:00,231.21,231.22,230.95,231.04,41041.0,227.7722,227.7821,227.5161,227.6048,41041.0
2023-05-16 14:00:00,231.08,231.09,230.69,230.77,43695.0,227.6442,227.654,227.26,227.3388,43695.0
2023-05-16 14:10:00,230.74,230.97,230.6,230.95,40123.0,227.3092,227.5358,227.1713,227.5161,40123.0
2023-05-16 14:20:00,230.93,230.96,230.81,230.93,22522.0,227.4964,227.526,227.3782,227.4964,22522.0
2023-05-16 14:30:00,230.94,231.06,230.72,231.05,36535.0,227.5062,227.6245,227.2895,227.6146,36535.0
2023-05-16 14:40:00,231.04,231.23,231.04,231.23,35321.0,227.6048,227.7919,227.6048,227.7919,35321.0
2023-05-16 14:50:00,231.23,231.5,231.22,231.46,44552.0,227.7919,228.0579,227.7821,228.0185,44552.0
2023-05-16 15:00:00,231.45,231.47,231.18,231.18,127580.0,228.0087,228.0284,227.7427,227.7427,127580.0
2023-05-16 15:10:00,231.15,231.22,231.01,231.04,65671.0,227.7131,227.7821,227.5752,227.6048,65671.0
2023-05-16 15:20:00,231.05,231.24,231.02,231.05,57290.0,227.6146,227.8018,227.5851,227.6146,57290.0
2023-05-16 15:30:00,231.04,231.21,231.0,231.06,78274.0,227.6048,227.7722,227.5654,227.6245,78274.0
2023-05-16 15:40:00,231.06,231.18,231.02,231.15,80663.0,227.6245,227.7427,227.5851,227.7131,80663.0
2023-05-16 15:50:00,231.1,231.12,230.45,230.47,284042.0,227.6639,227.6836,227.0235,227.0432,284042.0
2023-05-17 09:30:00,232.73,233.89,231.49,231.77,252235.0,229.2696,230.4124,228.0481,228.3239,252235.0
2023-05-17 09:40:00,231.91,232.02,231.12,231.14,67147.0,228.4618,228.5702,227.6836,227.7033,67147.0
2023-05-17 09:50:00,231.13,231.23,230.77,230.98,46839.0,227.6934,227.7919,227.3388,227.5457,46839.0
2023-05-17 10:00:00,230.93,231.24,230.65,231.12,72386.0,227.4964,227.8018,227.2206,227.6836,72386.0
2023-05-17 10:10:00,231.12,231.12,230.62,230.62,41079.0,227.6836,227.6836,227.191,227.191,41079.0
2023-05-17 10:20:00,230.62,230.89,230.55,230.77,61725.0,227.191,227.457,227.122,227.3388,61725.0
2023-05-17 10:30:00,230.84,230.89,230.58,230.84,42542.0,227.4077,227.457,227.1516,227.4077,42542.0
2023-05-17 10:40:00,230.79,231.18,230.69,231.14,37713.0,227.3585,227.7427,227.26,227.7033,37713.0
2023-05-17 10:50:00,231.13,231.32,231.01,231.22,33342.0,227.6934,227.8806,227.5752,227.7821,33342.0
2023-05-17 11:00:00,231.26,231.29,230.88,230.89,32783.0,227.8215,227.851,227.4471,227.457,32783.0
2023-05-17 11:10:00,230.92,231.45,230.73,231.07,46421.0,227.4865,228.0087,227.2994,227.6343,46421.0
2023-05-17 11:20:00,231.1,231.19,230.71,231.13,26197.0,227.6639,227.7525,227.2797,227.6934,26197.0
2023-05-17 11:30:00,231.17,231.41,231.03,231.41,26876.0,227.7328,227.9693,227.5949,227.9693,26876.0
2023-05-17 11:40:00,231.44,231.79,231.43,231.63,39238.0,227.9988,228.3436,227.989,228.186,39238.0
2023-05-17 11:50:00,231.6,231.76,231.49,231.72,19266.0,228.1564,228.3141,228.0481,228.2747,19266.0
2023-05-17 12:00:00,231.73,231.87,231.59,231.74,28456.0,228.2845,228.4224,228.1466,228.2944,28456.0
2023-05-17 12:10:00,231.72,231.93,231.66,231.71,29062.0,228.2747,228.4815,228.2155,228.2648,29062.0
2023-05-17 12:20:00,231.73,231.96,231.72,231.96,18593.0,228.2845,228.5111,228.2747,228.5111,18593.0
2023-05-17 12:30:00,231.96,232.2,231.86,232.2,29985.0,228.5111,228.7475,228.4126,228.7475,29985.0
2023-05-17 12:40:00,232.22,232.74,232.19,232.66,35351.0,228.7672,229.2795,228.7377,229.2007,35351.0
2023-05-17 12:50:00,232.71,233.0,232.51,232.9,39713.0,229.2499,229.5356,229.0529,229.4371,39713.0
2023-05-17 13:00:00,232.91,233.5,232.9,233.28,49768.0,229.447,230.0282,229.4371,229.8115,49768.0
2023-05-17 13:10:00,233.28,233.32,232.86,232.86,80761.0,229.8115,229.8509,229.3977,229.3977,80761.0
2023-05-17 13:20:00,232.89,233.03,232.74,232.92,31931.0,229.4273,229.5652,229.2795,229.4568,31931.0
2023-05-17 13:30:00,232.94,233.16,232.83,233.05,34591.0,229.4765,229.6932,229.3681,229.5849,34591.0
2023-05-17 13:40:00,233.06,233.5,233.04,233.44,42751.0,229.5947,230.0282,229.575,229.9691,42751.0
2023-05-17 13:50:00,233.43,233.44,233.0,233.08,50847.0,229.9592,229.9691,229.5356,229.6144,50847.0
2023-05-17 14:00:00,233.09,233.18,232.73,232.9,44102.0,229.6243,229.7129,229.2696,229.4371,44102.0
2023-05-17 14:10:00,232.9,233.08,232.88,233.02,37342.0,229.4371,229.6144,229.4174,229.5553,37342.0
2023-05-17 14:20:00,233.05,233.21,232.88,232.89,32611.0,229.5849,229.7425,229.4174,229.4273,32611.0
2023-05-17 14:30:00,232.92,232.98,232.68,232.68,28708.0,229.4568,229.5159,229.2204,229.2204,28708.0
2023-05-17 14:40:00,232.73,232.79,232.54,232.63,41892.0,229.2696,229.3287,229.0825,229.1711,41892.0
2023-05-17 14:50:00,232.64,232.65,232.41,232.44,47594.0,229.181,229.1908,228.9544,228.9839,47594.0
2023-05-17 15:00:00,232.47,232.7,232.35,232.58,54819.0,229.0135,229.2401,228.8953,229.1219,54819.0
2023-05-17 15:10:00,232.58,232.66,232.29,232.43,50576.0,229.1219,229.2007,228.8362,228.9741,50576.0
2023-05-17 15:20:00,232.43,232.45,231.98,232.3,73813.0,228.9741,228.9938,228.5308,228.846,73813.0
2023-05-17 15:30:00,232.33,232.73,232.32,232.48,110088.0,228.8756,229.2696,228.8657,229.0234,110088.0
2023-05-17 15:40:00,232.47,232.92,232.46,232.62,111346.0,229.0135,229.4568,229.0036,229.1613,111346.0
2023-05-17 15:50:00,232.57,232.88,232.48,232.66,241386.0,229.112,229.4174,229.0234,229.2007,241386.0
2023-05-18 09:30:00,232.4,233.32,232.39,232.66,167745.0,228.9445,229.8509,228.9347,229.2007,167745.0
2023-05-18 09:40:00,232.67,233.2,232.57,232.96,73735.0,229.2105,229.7326,229.112,229.4962,73735.0
2023-05-18 09:50:00,232.95,233.29,232.63,233.21,99641.0,229.4864,229.8213,229.1711,229.7425,99641.0
2023-05-18 10:00:00,233.23,233.74,232.87,233.7,84539.0,229.7622,230.2646,229.4076,230.2252,84539.0
2023-05-18 10:10:00,233.7,233.75,233.24,233.32,90263.0,230.2252,230.2745,229.7721,229.8509,90263.0
2023-05-18 10:20:00,233.34,233.83,233.34,233.51,95059.0,229.8706,230.3533,229.8706,230.038,95059.0
2023-05-18 10:30:00,233.52,234.08,233.44,233.66,121898.0,230.0479,230.5996,229.9691,230.1858,121898.0
2023-05-18 10:40:00,233.63,233.69,233.01,233.24,63694.0,230.1563,230.2154,229.5455,229.7721,63694.0
2023-05-18 10:50:00,233.19,233.45,233.0,233.25,73275.0,229.7228,229.9789,229.5356,229.7819,73275.0
2023-05-18 11:00:00,233.27,233.55,233.15,233.2,62900.0,229.8016,230.0774,229.6834,229.7326,62900.0
2023-05-18 11:10:00,233.2,233.2,232.62,232.64,75985.0,229.7326,229.7326,229.1613,229.181,75985.0
2023-05-18 11:20:00,232.66,232.7,232.28,232.61,73291.0,229.2007,229.2401,228.8263,229.1514,73291.0
2023-05-18 11:30:00,232.63,232.88,232.51,232.54,56666.0,229.1711,229.4174,229.0529,229.0825,56666.0
2023-05-18 11:40:00,232.57,233.25,232.55,233.19,52303.0,229.112,229.7819,229.0923,229.7228,52303.0
2023-05-18 11:50:00,233.23,233.34,232.42,232.56,65633.0,229.7622,229.8706,228.9642,229.1022,65633.0
2023-05-18 12:00:00,232.54,232.61,232.21,232.3,70450.0,229.0825,229.1514,228.7574,228.846,70450.0
2023-05-18 12:10:00,232.28,232.45,231.74,232.04,92994.0,228.8263,228.9938,228.2944,228.5899,92994.0
2023-05-18 12:20:00,232.07,232.33,231.96,232.18,60510.0,228.6194,228.8756,228.5111,228.7278,60510.0
2023-05-18 12:30:00,232.15,232.32,231.97,231.97,36482.0,228.6983,228.8657,228.5209,228.5209,36482.0
2023-05-18 12:40:00,232.02,232.2,231.8,232.13,37871.0,228.5702,228.7475,228.3535,228.6786,37871.0
2023-05-18 12:50:00,232.11,232.35,231.98,232.28,42707.0,228.6589,228.8953,228.5308,228.8263,42707.0
2023-05-18 13:00:00,232.3,232.48,232.07,232.27,33253.0,228.846,229.0234,228.6194,228.8165,33253.0
2023-05-18 13:10:00,232.25,232.37,232.01,232.23,31593.0,228.7968,228.915,228.5603,228.7771,31593.0
2023-05-18 13:20:00,232.24,232.48,231.85,231.85,56333.0,228.7869,229.0234,228.4027,228.4027,56333.0
2023-05-18 13:30:00,231.83,232.08,231.72,231.77,43650.0,228.383,228.6293,228.2747,228.3239,43650.0
2023-05-18 13:40:00,231.75,231.77,231.16,231.45,64553.0,228.3042,228.3239,227.723,228.0087,64553.0
2023-05-18 13:50:00,231.46,231.51,231.13,231.41,41819.0,228.0185,228.0678,227.6934,227.9693,41819.0
2023-05-18 14:00:00,231.4,231.79,231.35,231.71,48672.0,227.9594,228.3436,227.9102,228.2648,48672.0
2023-05-18 14:10:00,231.7,232.23,231.62,232.23,39580.0,228.2549,228.7771,228.1761,228.7771,39580.0
2023-05-18 14:20:00,232.21,232.63,232.2,232.45,51779.0,228.7574,229.1711,228.7475,228.9938,51779.0
2023-05-18 14:30:00,232.44,232.69,232.44,232.62,31576.0,228.9839,229.2302,228.9839,229.1613,31576.0
2023-05-18 14:40:00,232.65,232.73,232.48,232.68,39367.0,229.1908,229.2696,229.0234,229.2204,39367.0
2023-05-18 14:50:00,232.7,232.86,232.65,232.8,40499.0,229.2401,229.3977,229.1908,229.3386,40499.0
2023-05-18 15:00:00,232.81,232.91,232.48,232.79,43078.0,229.3484,229.447,229.0234,229.3287,43078.0
2023-05-18 15:10:00,232.79,233.0,232.72,232.98,61488.0,229.3287,229.5356,229.2598,229.5159,61488.0
2023-05-18 15:20:00,233.0,233.0,232.7,232.98,55316.0,229.5356,229.5356,229.2401,229.5159,55316.0
2023-05-18 15:30:00,233.0,233.17,232.95,233.14,55173.0,229.5356,229.7031,229.4864,229.6735,55173.0
2023-05-18 15:40:00,233.13,233.86,233.12,233.73,112863.0,229.6637,230.3828,229.6538,230.2548,112863.0
2023-05-18 15:50:00,233.76,234.15,233.54,233.63,346479.0,230.2843,230.6685,230.0676,230.1563,346479.0
2023-05-19 09:30:00,234.0,234.16,232.89,233.48,320473.0,230.5208,230.6784,229.4273,230.0085,320473.0
2023-05-19 09:40:00,233.48,233.83,233.04,233.2,98580.0,230.0085,230.3533,229.575,229.7326,98580.0
2023-05-19 09:50:00,233.17,233.6,232.93,233.5,95942.0,229.7031,230.1267,229.4667,230.0282,95942.0
2023-05-19 10:00:00,233.52,233.55,232.71,233.13,71250.0,230.0479,230.0774,229.2499,229.6637,71250.0
2023-05-19 10:10:00,233.09,233.5,232.81,233.36,42831.0,229.6243,230.0282,229.3484,229.8903,42831.0
2023-05-19 10:20:00,233.38,233.85,233.34,233.75,53808.0,229.91,230.373,229.8706,230.2745,53808.0
2023-05-19 10:30:00,233.69,233.91,233.61,233.85,52465.0,230.2154,230.4321,230.1365,230.373,52465.0
2023-05-19 10:40:00,233.85,234.09,233.62,233.87,53799.0,230.373,230.6094,230.1464,230.3927,53799.0
2023-05-19 10:50:00,233.9,234.34,233.9,234.18,36890.0,230.4222,230.8557,230.4222,230.6981,36890.0
2023-05-19 11:00:00,234.19,234.29,233.0,233.04,63092.0,230.7079,230.8064,229.5356,229.575,63092.0
2023-05-19 11:10:00,233.02,233.37,232.33,232.67,82454.0,229.5553,229.9001,228.8756,229.2105,82454.0
2023-05-19 11:20:00,232.71,233.13,232.37,232.38,37067.0,229.2499,229.6637,228.915,228.9248,37067.0
2023-05-19 11:30:00,232.43,232.61,232.0,232.17,41099.0,228.9741,229.1514,228.5505,228.718,41099.0
2023-05-19 11:40:00,232.16,232.73,231.94,232.62,46286.0,228.7081,229.2696,228.4914,229.1613,46286.0
2023-05-19 11:50:00,232.65,233.21,232.52,233.0,69479.0,229.1908,229.7425,229.0628,229.5356,69479.0
2023-05-19 12:00:00,233.02,233.11,232.69,232.78,43989.0,229.5553,229.644,229.2302,229.3189,43989.0
2023-05-19 12:10:00,232.83,232.83,232.34,232.69,21832.0,229.3681,229.3681,228.8854,229.2302,21832.0
2023-05-19 12:20:00,232.68,233.07,232.65,232.66,49478.0,229.2204,229.6046,229.1908,229.2007,49478.0
2023-05-19 12:30:00,232.62,232.77,232.04,232.77,36467.0,229.1613,229.309,228.5899,229.309,36467.0
2023-05-19 12:40:00,232.79,233.1,232.64,233.1,29003.0,229.3287,229.6341,229.181,229.6341,29003.0
2023-05-19 12:50:00,233.12,233.36,233.05,233.28,41510.0,229.6538,229.8903,229.5849,229.8115,41510.0
2023-05-19 13:00:00,233.3,233.46,233.22,233.36,14136.0,229.8312,229.9888,229.7523,229.8903,14136.0
2023-05-19 13:10:00,233.34,233.35,233.15,233.3,45636.0,229.8706,229.8804,229.6834,229.8312,45636.0
2023-05-19 13:20:00,233.3,233.3,233.03,233.19,27507.0,229.8312,229.8312,229.5652,229.7228,27507.0
2023-05-19 13:30:00,233.18,233.23,232.81,232.98,15966.0,229.7129,229.7622,229.3484,229.5159,15966.0
2023-05-19 13:40:00,233.01,233.05,232.63,232.66,19053.0,229.5455,229.5849,229.1711,229.2007,19053.0
2023-05-19 13:50:00,232.65,232.77,232.42,232.42,30874.0,229.1908,229.309,228.9642,228.9642,30874.0
2023-05-19 14:00:00,232.4,232.67,232.36,232.46,47443.0,228.9445,229.2105,228.9051,229.0036,47443.0
2023-05-19 14:10:00,232.43,232.49,232.11,232.44,40014.0,228.9741,229.0332,228.6589,228.9839,40014.0
2023-05-19 14:20:00,232.49,232.68,232.38,232.4,35596.0,229.0332,229.2204,228.9248,228.9445,35596.0
2023-05-19 14:30:00,232.38,232.65,232.24,232.62,21956.0,228.9248,229.1908,228.7869,229.1613,21956.0
2023-05-19 14:40:00,232.61,232.7,232.44,232.58,29313.0,229.1514,229.2401,228.9839,229.1219,29313.0
2023-05-19 14:50:00,232.62,232.94,232.6,232.83,22958.0,229.1613,229.4765,229.1416,229.3681,22958.0
2023-05-19 15:00:00,232.82,232.94,232.71,232.94,20948.0,229.3583,229.4765,229.2499,229.4765,20948.0
2023-05-19 15:10:00,232.94,233.18,232.93,233.01,24756.0,229.4765,229.7129,229.4667,229.5455,24756.0
2023-05-19 15:20:00,232.99,233.09,232.73,232.74,29666.0,229.5258,229.6243,229.2696,229.2795,29666.0
2023-05-19 15:30:00,232.76,232.97,232.63,232.9,50422.0,229.2992,229.5061,229.1711,229.4371,50422.0
2023-05-19 15:40:00,232.89,233.18,232.86,233.13,63046.0,229.4273,229.7129,229.3977,229.6637,63046.0
2023-05-19 15:50:00,233.11,233.49,232.87,233.29,235330.0,229.644,230.0183,229.4076,229.8213,235330.0
2023-05-22 09:30:00,233.4,233.41,232.75,233.13,146581.0,229.9297,229.9395,229.2893,229.6637,146581.0
2023-05-22 09:40:00,233.19,233.7,232.54,233.38,109026.0,229.7228,230.2252,229.0825,229.91,109026.0
2023-05-22 09:50:00,233.4,233.7,233.04,233.11,43553.0,229.9297,230.2252,229.575,229.644,43553.0
2023-05-22 10:00:00,233.15,233.42,232.5,232.66,58947.0,229.6834,229.9494,229.0431,229.2007,58947.0
2023-05-22 10:10:00,232.7,233.65,232.7,233.64,49435.0,229.2401,230.176,229.2401,230.1661,49435.0
2023-05-22 10:20:00,233.61,233.77,233.35,233.51,49670.0,230.1365,230.2942,229.8804,230.038,49670.0
2023-05-22 10:30:00,233.58,233.87,233.44,233.84,60777.0,230.107,230.3927,229.9691,230.3631,60777.0
2023-05-22 10:40:00,233.82,233.82,232.89,233.01,43416.0,230.3434,230.3434,229.4273,229.5455,43416.0
2023-05-22 10:50:00,233.01,233.07,232.38,233.06,81351.0,229.5455,229.6046,228.9248,229.5947,81351.0
2023-05-22 11:00:00,233.07,233.34,233.02,233.03,30246.0,229.6046,229.8706,229.5553,229.5652,30246.0
2023-05-22 11:10:00,233.02,233.15,232.88,233.04,24222.0,229.5553,229.6834,229.4174,229.575,24222.0
2023-05-22 11:20:00,232.99,233.15,232.93,233.15,36415.0,229.5258,229.6834,229.4667,229.6834,36415.0
2023-05-22 11:30:00,233.14,233.3,232.74,232.76,32893.0,229.6735,229.8312,229.2795,229.2992,32893.0
2023-05-22 11:40:00,232.75,232.89,232.63,232.73,22437.0,229.2893,229.4273,229.1711,229.2696,22437.0
2023-05-22 11:50:00,232.74,233.03,232.73,232.89,39165.0,229.2795,229.5652,229.2696,229.4273,39165.0
2023-05-22 12:00:00,232.87,233.0,232.84,232.95,18344.0,229.4076,229.5356,229.378,229.4864,18344.0
2023-05-22 12:10:00,232.89,233.07,232.65,232.84,20563.0,229.4273,229.6046,229.1908,229.378,20563.0
2023-05-22 12:20:00,232.82,232.83,232.3,232.37,40112.0,229.3583,229.3681,228.846,228.915,40112.0
2023-05-22 12:30:00,232.33,232.39,232.11,232.12,21750.0,228.8756,228.9347,228.6589,228.6687,21750.0
2023-05-22 12:40:00,232.12,232.34,231.87,231.92,40342.0,228.6687,228.8854,228.4224,228.4717,40342.0
2023-05-22 12:50:00,231.93,231.96,231.69,231.92,37041.0,228.4815,228.5111,228.2451,228.4717,37041.0
2023-05-22 13:00:00,231.97,232.19,231.95,232.12,33800.0,228.5209,228.7377,228.5012,228.6687,33800.0
2023-05-22 13:10:00,232.14,232.23,231.34,231.73,44439.0,228.6884,228.7771,227.9003,228.2845,44439.0
2023-05-22 13:20:00,231.75,231.99,231.74,231.82,33209.0,228.3042,228.5406,228.2944,228.3732,33209.0
2023-05-22 13:30:00,231.82,231.94,231.68,231.68,88134.0,228.3732,228.4914,228.2352,228.2352,88134.0
2023-05-22 13:40:00,231.68,231.73,231.36,231.37,57970.0,228.2352,228.2845,227.92,227.9299,57970.0
2023-05-22 13:50:00,231.36,232.08,231.26,231.97,102202.0,227.92,228.6293,227.8215,228.5209,102202.0
2023-05-22 14:00:00,231.97,232.44,231.87,232.37,36524.0,228.5209,228.9839,228.4224,228.915,36524.0
2023-05-22 14:10:00,232.38,232.38,231.97,232.19,28311.0,228.9248,228.9248,228.5209,228.7377,28311.0
2023-05-22 14:20:00,232.18,232.44,232.17,232.43,24538.0,228.7278,228.9839,228.718,228.9741,24538.0
2023-05-22 14:30:00,232.44,232.54,232.08,232.13,29664.0,228.9839,229.0825,228.6293,228.6786,29664.0
2023-05-22 14:40:00,232.13,232.23,232.03,232.19,37650.0,228.6786,228.7771,228.58,228.7377,37650.0
2023-05-22 14:50:00,232.21,232.29,231.65,231.88,32381.0,228.7574,228.8362,228.2057,228.4323,32381.0
2023-05-22 15:00:00,231.88,231.99,231.72,231.78,29112.0,228.4323,228.5406,228.2747,228.3338,29112.0
2023-05-22 15:10:00,231.77,231.84,231.52,231.84,38418.0,228.3239,228.3929,228.0776,228.3929,38418.0
2023-05-22 15:20:00,231.87,231.93,231.26,231.4,44706.0,228.4224,228.4815,227.8215,227.9594,44706.0
2023-05-22 15:30:00,231.41,231.52,231.17,231.52,50279.0,227.9693,228.0776,227.7328,228.0776,50279.0
2023-05-22 15:40:00,231.53,231.67,231.38,231.43,83354.0,228.0875,228.2254,227.9397,227.989,83354.0
2023-05-22 15:50:00,231.49,231.52,231.23,231.31,213357.0,228.0481,228.0776,227.7919,227.8707,213357.0
2023-05-23 09:30:00,229.27,229.49,226.51,226.84,329631.0,225.8611,226.0778,223.1421,223.4672,329631.0
2023-05-23 09:40:00,226.8,227.63,226.78,227.59,225151.0,223.4278,224.2455,223.4081,224.2061,225151.0
2023-05-23 09:50:00,227.58,227.79,227.02,227.48,188119.0,224.1962,224.4031,223.6445,224.0977,188119.0
2023-05-23 10:00:00,227.48,227.85,227.14,227.14,170557.0,224.0977,224.4622,223.7627,223.7627,170557.0
2023-05-23 10:10:00,227.17,227.32,226.05,226.26,159538.0,223.7923,223.9401,222.689,222.8958,159538.0
2023-05-23 10:20:00,226.27,226.36,225.75,225.94,118208.0,222.9057,222.9943,222.3934,222.5806,118208.0
2023-05-23 10:30:00,225.96,226.0,225.06,225.55,160613.0,222.6003,222.6397,221.7137,222.1964,160613.0
2023-05-23 10:40:00,225.55,225.95,225.1,225.76,176942.0,222.1964,222.5904,221.7531,222.4033,176942.0
2023-05-23 10:50:00,225.75,226.03,225.42,225.92,103989.0,222.3934,222.6693,222.0683,222.5609,103989.0
2023-05-23 11:00:00,225.92,226.09,225.66,226.05,67542.0,222.5609,222.7284,222.3048,222.689,67542.0
2023-05-23 11:10:00,226.05,226.1,225.3,225.31,73318.0,222.689,222.7382,221.9501,221.96,73318.0
2023-05-23 11:20:00,225.29,225.79,225.29,225.32,87757.0,221.9403,222.4328,221.9403,221.9698,87757.0
2023-05-23 11:30:00,225.32,225.42,224.12,224.2,145733.0,221.9698,222.0683,220.7877,220.8665,145733.0
2023-05-23 11:40:00,224.22,224.34,223.77,224.04,93481.0,220.8862,221.0044,220.4429,220.7088,93481.0
2023-05-23 11:50:00,224.05,224.35,223.87,224.01,63159.0,220.7187,221.0142,220.5414,220.6793,63159.0
2023-05-23 12:00:00,224.03,224.42,224.02,224.38,75209.0,220.699,221.0832,220.6891,221.0438,75209.0
2023-05-23 12:10:00,224.38,224.95,224.25,224.89,111883.0,221.0438,221.6053,220.9157,221.5462,111883.0
2023-05-23 12:20:00,224.84,224.99,224.69,224.7,68408.0,221.4969,221.6447,221.3492,221.359,68408.0
2023-05-23 12:30:00,224.68,224.73,224.04,224.22,64261.0,221.3393,221.3886,220.7088,220.8862,64261.0
2023-05-23 12:40:00,224.25,224.35,223.96,224.04,69139.0,220.9157,221.0142,220.63,220.7088,69139.0
2023-05-23 12:50:00,224.01,224.21,223.92,223.94,94795.0,220.6793,220.8763,220.5906,220.6103,94795.0
2023-05-23 13:00:00,223.94,224.29,223.8,224.26,103508.0,220.6103,220.9551,220.4724,220.9256,103508.0
2023-05-23 13:10:00,224.28,224.54,224.07,224.46,46510.0,220.9453,221.2014,220.7384,221.1226,46510.0
2023-05-23 13:20:00,224.47,224.47,223.93,224.02,45086.0,221.1324,221.1324,220.6005,220.6891,45086.0
2023-05-23 13:30:00,223.94,224.41,223.66,224.34,53234.0,220.6103,221.0733,220.3345,221.0044,53234.0
2023-05-23 13:40:00,224.34,224.64,224.34,224.38,46201.0,221.0044,221.2999,221.0044,221.0438,46201.0
2023-05-23 13:50:00,224.42,224.52,224.18,224.25,115350.0,221.0832,221.1817,220.8468,220.9157,115350.0
2023-05-23 14:00:00,224.25,224.46,224.17,224.24,52523.0,220.9157,221.1226,220.8369,220.9059,52523.0
2023-05-23 14:10:00,224.24,224.33,224.0,224.33,89207.0,220.9059,220.9945,220.6694,220.9945,89207.0
2023-05-23 14:20:00,224.32,224.37,224.0,224.25,197540.0,220.9847,221.0339,220.6694,220.9157,197540.0
2023-05-23 14:30:00,224.24,224.44,224.08,224.26,108913.0,220.9059,221.1029,220.7482,220.9256,108913.0
2023-05-23 14:40:00,224.23,224.38,224.14,224.26,84850.0,220.896,221.0438,220.8074,220.9256,84850.0
2023-05-23 14:50:00,224.28,224.55,224.26,224.46,55868.0,220.9453,221.2113,220.9256,221.1226,55868.0
2023-05-23 15:00:00,224.44,224.47,224.15,224.28,64085.0,221.1029,221.1324,220.8172,220.9453,64085.0
2023-05-23 15:10:00,224.3,224.52,224.11,224.13,122112.0,220.965,221.1817,220.7778,220.7975,122112.0
2023-05-23 15:20:00,224.13,224.52,224.08,224.47,136028.0,220.7975,221.1817,220.7482,221.1324,136028.0
2023-05-23 15:30:00,224.47,225.05,224.3,224.95,235289.0,221.1324,221.7038,220.965,221.6053,235289.0
2023-05-23 15:40:00,224.96,225.02,224.55,224.81,223072.0,221.6152,221.6743,221.2113,221.4674,223072.0
2023-05-23 15:50:00,224.84,225.12,224.54,224.59,539770.0,221.4969,221.7728,221.2014,221.2507,539770.0
2023-05-24 09:30:00,222.55,222.8,220.62,220.75,410906.0,219.241,219.4873,217.3397,217.4678,410906.0
2023-05-24 09:40:00,220.79,221.04,220.03,220.46,247968.0,217.5072,217.7534,216.7585,217.1821,247968.0
2023-05-24 09:50:00,220.49,221.32,220.41,220.66,165186.0,217.2116,218.0293,217.1328,217.3791,165186.0
2023-05-24 10:00:00,220.6,220.98,220.29,220.34,78969.0,217.32,217.6943,217.0146,217.0639,78969.0
2023-05-24 10:10:00,220.33,220.94,220.29,220.83,91504.0,217.054,217.6549,217.0146,217.5466,91504.0
2023-05-24 10:20:00,220.81,221.24,220.56,221.09,89617.0,217.5269,217.9505,217.2806,217.8027,89617.0
2023-05-24 10:30:00,221.21,221.43,220.79,221.27,112589.0,217.9209,218.1376,217.5072,217.98,112589.0
2023-05-24 10:40:00,221.26,221.46,221.01,221.31,88864.0,217.9702,218.1672,217.7239,218.0194,88864.0
2023-05-24 10:50:00,221.34,221.7,221.12,221.69,132248.0,218.049,218.4036,217.8323,218.3938,132248.0
2023-05-24 11:00:00,221.71,221.83,221.37,221.53,101459.0,218.4135,218.5317,218.0785,218.2362,101459.0
2023-05-24 11:10:00,221.53,221.74,221.2,221.59,77136.0,218.2362,218.443,217.9111,218.2953,77136.0
2023-05-24 11:20:00,221.68,222.6,221.51,221.98,102790.0,218.3839,219.2903,218.2165,218.6795,102790.0
2023-05-24 11:30:00,222.01,222.16,221.82,222.03,111558.0,218.709,218.8568,218.5218,218.7287,111558.0
2023-05-24 11:40:00,222.04,222.09,221.58,221.76,116371.0,218.7386,218.7878,218.2854,218.4627,116371.0
2023-05-24 11:50:00,221.78,221.88,221.62,221.83,51226.0,218.4824,218.581,218.3248,218.5317,51226.0
2023-05-24 12:00:00,221.83,222.29,221.83,222.2,47428.0,218.5317,218.9849,218.5317,218.8962,47428.0
2023-05-24 12:10:00,222.2,222.2,221.88,222.02,45315.0,218.8962,218.8962,218.581,218.7189,45315.0
2023-05-24 12:20:00,222.02,222.05,221.5,221.51,78721.0,218.7189,218.7484,218.2066,218.2165,78721.0
2023-05-24 12:30:00,221.54,221.68,221.29,221.55,142202.0,218.246,218.3839,217.9997,218.2559,142202.0
2023-05-24 12:40:00,221.55,221.64,221.24,221.33,75531.0,218.2559,218.3445,217.9505,218.0391,75531.0
2023-05-24 12:50:00,221.33,221.85,221.33,221.81,34372.0,218.0391,218.5514,218.0391,218.512,34372.0
2023-05-24 13:00:00,221.84,222.04,221.72,221.91,37617.0,218.5416,218.7386,218.4233,218.6105,37617.0
2023-05-24 13:10:00,221.91,222.14,221.89,222.09,41203.0,218.6105,218.8371,218.5908,218.7878,41203.0
2023-05-24 13:20:00,222.13,222.45,222.13,222.28,52356.0,218.8272,219.1425,218.8272,218.975,52356.0
2023-05-24 13:30:00,222.3,222.69,222.24,222.62,41630.0,218.9947,219.3789,218.9356,219.31,41630.0
2023-05-24 13:40:00,222.65,222.76,222.4,222.41,67376.0,219.3395,219.4479,219.0932,219.1031,67376.0
2023-05-24 13:50:00,222.44,222.66,222.35,222.54,65862.0,219.1326,219.3494,219.044,219.2311,65862.0
2023-05-24 14:00:00,222.56,222.77,222.29,222.32,39331.0,219.2508,219.4577,218.9849,219.0144,39331.0
2023-05-24 14:10:00,222.29,222.67,222.24,222.42,56472.0,218.9849,219.3592,218.9356,219.1129,56472.0
2023-05-24 14:20:00,222.4,222.46,222.16,222.23,48516.0,219.0932,219.1523,218.8568,218.9258,48516.0
2023-05-24 14:30:00,222.24,222.39,222.08,222.31,39323.0,218.9356,219.0834,218.778,219.0046,39323.0
2023-05-24 14:40:00,222.37,222.46,222.19,222.22,36854.0,219.0637,219.1523,218.8863,218.9159,36854.0
2023-05-24 14:50:00,222.23,222.29,221.91,221.98,42183.0,218.9258,218.9849,218.6105,218.6795,42183.0
2023-05-24 15:00:00,221.98,222.08,221.74,222.02,61761.0,218.6795,218.778,218.443,218.7189,61761.0
2023-05-24 15:10:00,222.02,222.7,221.96,222.61,66492.0,218.7189,219.3888,218.6598,219.3001,66492.0
2023-05-24 15:20:00,222.63,222.92,222.49,222.59,69419.0,219.3198,219.6055,219.1819,219.2804,69419.0
2023-05-24 15:30:00,222.63,223.1,222.39,222.59,108405.0,219.3198,219.7828,219.0834,219.2804,108405.0
2023-05-24 15:40:00,222.66,222.67,222.28,222.53,118330.0,219.3494,219.3592,218.975,219.2213,118330.0
2023-05-24 15:50:00,222.54,222.54,222.05,222.3,327621.0,219.2311,219.2311,218.7484,218.9947,327621.0
2023-05-25 09:30:00,222.45,222.49,220.49,220.91,273213.0,219.1425,219.1819,217.2116,217.6254,273213.0
2023-05-25 09:40:00,220.95,221.76,220.71,221.0,127310.0,217.6648,218.4627,217.4284,217.714,127310.0
2023-05-25 09:50:00,221.0,221.65,220.86,221.63,95857.0,217.714,218.3544,217.5761,218.3347,95857.0
2023-05-25 10:00:00,221.56,222.14,221.56,221.75,71668.0,218.2657,218.8371,218.2657,218.4529,71668.0
2023-05-25 10:10:00,221.76,222.03,221.51,221.63,99403.0,218.4627,218.7287,218.2165,218.3347,99403.0
2023-05-25 10:20:00,221.63,222.05,221.39,221.91,81608.0,218.3347,218.7484,218.0982,218.6105,81608.0
2023-05-25 10:30:00,221.96,222.0,221.65,221.84,76610.0,218.6598,218.6992,218.3544,218.5416,76610.0
2023-05-25 10:40:00,221.82,222.35,221.79,222.06,46056.0,218.5218,219.044,218.4923,218.7583,46056.0
2023-05-25 10:50:00,222.1,222.53,222.1,222.53,42359.0,218.7977,219.2213,218.7977,219.2213,42359.0
2023-05-25 11:00:00,222.53,222.92,222.4,222.88,65537.0,219.2213,219.6055,219.0932,219.5661,65537.0
2023-05-25 11:10:00,222.9,223.25,222.72,222.9,82835.0,219.5858,219.9306,219.4085,219.5858,82835.0
2023-05-25 11:20:00,222.86,222.98,222.4,222.62,77312.0,219.5464,219.6646,219.0932,219.31,77312.0
2023-05-25 11:30:00,222.6,222.62,222.03,222.06,78705.0,219.2903,219.31,218.7287,218.7583,78705.0
2023-05-25 11:40:00,222.03,222.37,221.81,222.32,131307.0,218.7287,219.0637,218.512,219.0144,131307.0
2023-05-25 11:50:00,222.25,222.62,222.23,222.58,55352.0,218.9455,219.31,218.9258,219.2705,55352.0
2023-05-25 12:00:00,222.6,222.81,222.23,222.24,64408.0,219.2903,219.4971,218.9258,218.9356,64408.0
2023-05-25 12:10:00,222.26,223.04,222.21,222.98,99060.0,218.9553,219.7237,218.9061,219.6646,99060.0
2023-05-25 12:20:00,222.99,223.1,222.61,223.05,84010.0,219.6745,219.7828,219.3001,219.7336,84010.0
2023-05-25 12:30:00,223.09,223.2,222.59,222.78,51666.0,219.773,219.8813,219.2804,219.4676,51666.0
2023-05-25 12:40:00,222.81,222.98,222.65,222.84,25837.0,219.4971,219.6646,219.3395,219.5267,25837.0
2023-05-25 12:50:00,222.84,223.02,222.67,222.8,49117.0,219.5267,219.704,219.3592,219.4873,49117.0
2023-05-25 13:00:00,222.82,222.99,222.58,222.91,66339.0,219.507,219.6745,219.2705,219.5956,66339.0
2023-05-25 13:10:00,222.9,223.26,222.9,223.25,73808.0,219.5858,219.9404,219.5858,219.9306,73808.0
2023-05-25 13:20:00,223.25,223.59,223.19,223.51,43366.0,219.9306,220.2655,219.8715,220.1867,43366.0
2023-05-25 13:30:00,223.56,223.99,223.56,223.93,71817.0,220.236,220.6596,220.236,220.6005,71817.0
2023-05-25 13:40:00,223.9,223.98,223.65,223.96,76551.0,220.5709,220.6497,220.3246,220.63,76551.0
2023-05-25 13:50:00,223.96,224.07,223.76,224.07,91529.0,220.63,220.7384,220.433,220.7384,91529.0
2023-05-25 14:00:00,224.1,224.69,223.81,223.84,81710.0,220.7679,221.3492,220.4823,220.5118,81710.0
2023-05-25 14:10:00,223.95,224.29,223.87,224.11,49813.0,220.6202,220.9551,220.5414,220.7778,49813.0
2023-05-25 14:20:00,224.13,224.13,223.89,223.91,55916.0,220.7975,220.7975,220.5611,220.5808,55916.0
2023-05-25 14:30:00,223.93,223.97,223.42,223.65,75927.0,220.6005,220.6399,220.0981,220.3246,75927.0
2023-05-25 14:40:00,223.64,223.76,223.47,223.5,80985.0,220.3148,220.433,220.1473,220.1769,80985.0
2023-05-25 14:50:00,223.5,223.69,223.44,223.49,143395.0,220.1769,220.364,220.1178,220.167,143395.0
2023-05-25 15:00:00,223.53,223.63,223.26,223.53,91790.0,220.2064,220.3049,219.9404,220.2064,91790.0
2023-05-25 15:10:00,223.56,223.83,223.48,223.6,154749.0,220.236,220.502,220.1572,220.2754,154749.0
2023-05-25 15:20:00,223.6,223.94,223.49,223.78,125713.0,220.2754,220.6103,220.167,220.4527,125713.0
2023-05-25 15:30:00,223.72,223.74,223.33,223.49,101765.0,220.3936,220.4133,220.0094,220.167,101765.0
2023-05-25 15:40:00,223.49,223.61,223.17,223.17,95115.0,220.167,220.2852,219.8518,219.8518,95115.0
2023-05-25 15:50:00,223.17,223.43,223.0,223.43,320760.0,219.8518,220.1079,219.6843,220.1079,320760.0
2023-05-26 09:30:00,223.82,224.35,223.58,223.82,251727.0,220.4921,221.0142,220.2557,220.4921,251727.0
2023-05-26 09:40:00,223.87,224.26,223.5,223.53,135051.0,220.5414,220.9256,220.1769,220.2064,135051.0
2023-05-26 09:50:00,223.52,224.0,223.34,223.79,99135.0,220.1966,220.6694,220.0192,220.4626,99135.0
2023-05-26 10:00:00,223.89,224.38,223.78,224.37,110981.0,220.5611,221.0438,220.4527,221.0339,110981.0
2023-05-26 10:10:00,224.38,224.97,224.24,224.78,116989.0,221.0438,221.625,220.9059,221.4378,116989.0
2023-05-26 10:20:00,224.76,225.33,224.67,225.3,68664.0,221.4181,221.9797,221.3295,221.9501,68664.0
2023-05-26 10:30:00,225.33,225.54,224.98,225.5,67331.0,221.9797,222.1865,221.6349,222.1471,67331.0
2023-05-26 10:40:00,225.51,226.06,225.47,226.03,94582.0,222.157,222.6988,222.1176,222.6693,94582.0
2023-05-26 10:50:00,226.03,226.05,225.58,225.96,69656.0,222.6693,222.689,222.2259,222.6003,69656.0
2023-05-26 11:00:00,225.97,226.08,225.37,225.38,77767.0,222.6101,222.7185,222.0191,222.0289,77767.0
2023-05-26 11:10:00,225.41,225.53,225.07,225.44,32057.0,222.0585,222.1767,221.7235,222.088,32057.0
2023-05-26 11:20:00,225.45,225.5,225.0,225.12,39977.0,222.0979,222.1471,221.6546,221.7728,39977.0
2023-05-26 11:30:00,225.16,225.45,225.11,225.45,33523.0,221.8122,222.0979,221.7629,222.0979,33523.0
2023-05-26 11:40:00,225.42,225.82,225.42,225.73,45351.0,222.0683,222.4624,222.0683,222.3737,45351.0
2023-05-26 11:50:00,225.79,225.88,225.45,225.46,31121.0,222.4328,222.5215,222.0979,222.1077,31121.0
2023-05-26 12:00:00,225.45,225.91,225.45,225.72,35897.0,222.0979,222.551,222.0979,222.3639,35897.0
2023-05-26 12:10:00,225.71,225.82,225.62,225.82,50755.0,222.354,222.4624,222.2653,222.4624,50755.0
2023-05-26 12:20:00,225.84,226.21,225.82,226.12,50557.0,222.4821,222.8466,222.4624,222.7579,50557.0
2023-05-26 12:30:00,226.09,226.09,225.83,225.93,26220.0,222.7284,222.7284,222.4722,222.5707,26220.0
2023-05-26 12:40:00,225.95,226.05,225.74,225.8,43250.0,222.5904,222.689,222.3836,222.4427,43250.0
2023-05-26 12:50:00,225.73,225.87,225.5,225.56,35043.0,222.3737,222.5116,222.1471,222.2062,35043.0
2023-05-26 13:00:00,225.59,225.73,225.54,225.73,32821.0,222.2358,222.3737,222.1865,222.3737,32821.0
2023-05-26 13:10:00,225.7,225.81,225.63,225.8,28810.0,222.3442,222.4525,222.2752,222.4427,28810.0
2023-05-26 13:20:00,225.81,225.85,225.64,225.74,24270.0,222.4525,222.4919,222.2851,222.3836,24270.0
2023-05-26 13:30:00,225.71,225.82,225.63,225.69,20955.0,222.354,222.4624,222.2752,222.3343,20955.0
2023-05-26 13:40:00,225.66,225.67,225.3,225.48,37726.0,222.3048,222.3146,221.9501,222.1274,37726.0
2023-05-26 13:50:00,225.49,225.56,225.27,225.31,26388.0,222.1373,222.2062,221.9206,221.96,26388.0
2023-05-26 14:00:00,225.32,225.39,225.11,225.16,43547.0,221.9698,222.0388,221.7629,221.8122,43547.0
2023-05-26 14:10:00,225.18,225.36,225.17,225.36,39458.0,221.8319,222.0092,221.822,222.0092,39458.0
2023-05-26 14:20:00,225.34,225.56,225.3,225.47,42882.0,221.9895,222.2062,221.9501,222.1176,42882.0
2023-05-26 14:30:00,225.49,225.53,225.25,225.42,43239.0,222.1373,222.1767,221.9009,222.0683,43239.0
2023-05-26 14:40:00,225.41,225.58,225.41,225.54,35628.0,222.0585,222.2259,222.0585,222.1865,35628.0
2023-05-26 14:50:00,225.55,225.68,225.07,225.12,49946.0,222.1964,222.3245,221.7235,221.7728,49946.0
2023-05-26 15:00:00,225.1,225.58,225.07,225.51,57137.0,221.7531,222.2259,221.7235,222.157,57137.0
2023-05-26 15:10:00,225.55,225.64,225.41,225.57,58941.0,222.1964,222.2851,222.0585,222.2161,58941.0
2023-05-26 15:20:00,225.57,225.57,224.84,224.91,79197.0,222.2161,222.2161,221.4969,221.5659,79197.0
2023-05-26 15:30:00,224.88,225.07,224.8,224.96,94014.0,221.5364,221.7235,221.4575,221.6152,94014.0
2023-05-26 15:40:00,224.95,225.06,224.74,224.89,106367.0,221.6053,221.7137,221.3984,221.5462,106367.0
2023-05-26 15:50:00,224.87,225.24,224.59,225.0,302211.0,221.5265,221.891,221.2507,221.6546,302211.0
2023-05-30 09:30:00,225.01,225.47,223.0,223.15,301145.0,221.6644,222.1176,219.6843,219.8321,301145.0
2023-05-30 09:40:00,223.16,223.16,222.25,222.65,169841.0,219.8419,219.8419,218.9455,219.3395,169841.0
2023-05-30 09:50:00,222.69,224.0,222.66,223.36,209101.0,219.3789,220.6694,219.3494,220.039,209101.0
2023-05-30 10:00:00,223.34,223.56,222.8,223.24,122489.0,220.0192,220.236,219.4873,219.9207,122489.0
2023-05-30 10:10:00,223.23,224.4,223.18,224.38,92786.0,219.9109,221.0635,219.8616,221.0438,92786.0
2023-05-30 10:20:00,224.41,224.45,223.21,223.57,70569.0,221.0733,221.1127,219.8912,220.2458,70569.0
2023-05-30 10:30:00,223.54,223.55,222.61,222.64,101911.0,220.2163,220.2261,219.3001,219.3297,101911.0
2023-05-30 10:40:00,222.6,222.95,222.09,222.31,134675.0,219.2903,219.635,218.7878,219.0046,134675.0
2023-05-30 10:50:00,222.42,222.46,221.94,222.19,106221.0,219.1129,219.1523,218.6401,218.8863,106221.0
2023-05-30 11:00:00,222.13,222.4,221.54,221.72,111218.0,218.8272,219.0932,218.246,218.4233,111218.0
2023-05-30 11:10:00,221.7,221.86,221.39,221.56,127132.0,218.4036,218.5613,218.0982,218.2657,127132.0
2023-05-30 11:20:00,221.56,221.64,221.02,221.4,113389.0,218.2657,218.3445,217.7337,218.1081,113389.0
2023-05-30 11:30:00,221.42,221.6,221.2,221.48,99608.0,218.1278,218.3051,217.9111,218.1869,99608.0
2023-05-30 11:40:00,221.51,221.54,221.09,221.38,120788.0,218.2165,218.246,217.8027,218.0884,120788.0
2023-05-30 11:50:00,221.38,221.43,220.91,221.17,72991.0,218.0884,218.1376,217.6254,217.8815,72991.0
2023-05-30 12:00:00,221.18,221.18,220.2,220.28,87610.0,217.8914,217.8914,216.9259,217.0047,87610.0
2023-05-30 12:10:00,220.3,220.75,220.23,220.68,73717.0,217.0245,217.4678,216.9555,217.3988,73717.0
2023-05-30 12:20:00,220.65,220.81,220.39,220.5,92195.0,217.3692,217.5269,217.1131,217.2215,92195.0
2023-05-30 12:30:00,220.5,220.53,220.01,220.02,90749.0,217.2215,217.251,216.7388,216.7486,90749.0
2023-05-30 12:40:00,220.01,220.32,219.75,220.14,106458.0,216.7388,217.0442,216.4826,216.8668,106458.0
2023-05-30 12:50:00,220.13,220.45,220.07,220.2,79182.0,216.857,217.1722,216.7979,216.9259,79182.0
2023-05-30 13:00:00,220.23,220.51,220.16,220.37,111227.0,216.9555,217.2313,216.8865,217.0934,111227.0
2023-05-30 13:10:00,220.35,221.17,220.35,221.11,86482.0,217.0737,217.8815,217.0737,217.8224,86482.0
2023-05-30 13:20:00,221.11,221.25,220.9,221.14,76796.0,217.8224,217.9603,217.6155,217.852,76796.0
2023-05-30 13:30:00,221.05,221.47,220.99,221.3,66494.0,217.7633,218.1771,217.7042,218.0096,66494.0
2023-05-30 13:40:00,221.3,221.39,220.79,221.25,58367.0,218.0096,218.0982,217.5072,217.9603,58367.0
2023-05-30 13:50:00,221.24,221.25,220.64,220.71,60079.0,217.9505,217.9603,217.3594,217.4284,60079.0
2023-05-30 14:00:00,220.76,220.87,220.4,220.43,46101.0,217.4776,217.586,217.123,217.1525,46101.0
2023-05-30 14:10:00,220.4,220.5,220.23,220.37,51210.0,217.123,217.2215,216.9555,217.0934,51210.0
2023-05-30 14:20:00,220.36,220.92,220.27,220.87,54389.0,217.0836,217.6352,216.9949,217.586,54389.0
2023-05-30 14:30:00,220.89,221.09,220.83,221.08,48493.0,217.6057,217.8027,217.5466,217.7929,48493.0
2023-05-30 14:40:00,221.09,221.43,221.03,221.03,72322.0,217.8027,218.1376,217.7436,217.7436,72322.0
2023-05-30 14:50:00,221.05,221.11,220.77,220.81,83665.0,217.7633,217.8224,217.4875,217.5269,83665.0
2023-05-30 15:00:00,220.8,221.07,220.78,220.99,83567.0,217.517,217.783,217.4973,217.7042,83567.0
2023-05-30 15:10:00,221.03,221.09,220.75,221.09,67758.0,217.7436,217.8027,217.4678,217.8027,67758.0
2023-05-30 15:20:00,221.09,221.42,221.02,221.37,58125.0,217.8027,218.1278,217.7337,218.0785,58125.0
2023-05-30 15:30:00,221.38,221.54,221.35,221.46,81605.0,218.0884,218.246,218.0588,218.1672,81605.0
2023-05-30 15:40:00,221.46,221.79,221.38,221.7,120082.0,218.1672,218.4923,218.0884,218.4036,120082.0
2023-05-30 15:50:00,221.69,221.78,221.31,221.7,319545.0,218.3938,218.4824,218.0194,218.4036,319545.0
2023-05-31 09:30:00,219.96,220.2,217.48,218.21,298004.0,216.6895,216.9259,214.2464,214.9655,298004.0
2023-05-31 09:40:00,218.21,218.52,216.93,217.3,471804.0,214.9655,215.2709,213.7046,214.0691,471804.0
2023-05-31 09:50:00,217.18,217.41,216.89,217.2,326131.0,213.9508,214.1774,213.6652,213.9705,326131.0
2023-05-31 10:00:00,217.21,217.26,216.3,216.52,201719.0,213.9804,214.0297,213.0839,213.3007,201719.0
2023-05-31 10:10:00,216.53,216.81,216.16,216.62,271879.0,213.3105,213.5863,212.946,213.3992,271879.0
2023-05-31 10:20:00,216.61,216.75,216.14,216.3,254740.0,213.3893,213.5272,212.9263,213.0839,254740.0
2023-05-31 10:30:00,216.25,217.12,216.14,217.11,201626.0,213.0347,213.8917,212.9263,213.8819,201626.0
2023-05-31 10:40:00,217.12,217.94,216.96,217.83,125675.0,213.8917,214.6995,213.7341,214.5912,125675.0
2023-05-31 10:50:00,217.8,218.25,217.68,217.76,154189.0,214.5616,215.0049,214.4434,214.5222,154189.0
2023-05-31 11:00:00,217.79,218.17,217.6,217.8,96998.0,214.5518,214.9261,214.3646,214.5616,96998.0
2023-05-31 11:10:00,217.84,218.0,217.44,217.56,88292.0,214.601,214.7586,214.207,214.3252,88292.0
2023-05-31 11:20:00,217.63,217.81,217.46,217.49,71737.0,214.3941,214.5715,214.2267,214.2562,71737.0
2023-05-31 11:30:00,217.49,217.52,217.14,217.25,89265.0,214.2562,214.2858,213.9114,214.0198,89265.0
2023-05-31 11:40:00,217.28,218.04,217.18,217.93,182387.0,214.0494,214.7981,213.9508,214.6897,182387.0
2023-05-31 11:50:00,217.9,218.04,217.57,217.63,62397.0,214.6601,214.7981,214.335,214.3941,62397.0
2023-05-31 12:00:00,217.61,217.78,217.47,217.78,121560.0,214.3744,214.5419,214.2365,214.5419,121560.0
2023-05-31 12:10:00,217.8,218.02,217.77,217.91,54472.0,214.5616,214.7784,214.5321,214.67,54472.0
2023-05-31 12:20:00,217.92,218.34,217.9,218.15,63410.0,214.6798,215.0936,214.6601,214.9064,63410.0
2023-05-31 12:30:00,218.14,218.24,218.06,218.12,84180.0,214.8966,214.9951,214.8178,214.8769,84180.0
2023-05-31 12:40:00,218.15,218.86,218.15,218.7,56054.0,214.9064,215.6059,214.9064,215.4482,56054.0
2023-05-31 12:50:00,218.68,218.68,218.33,218.58,83063.0,215.4285,215.4285,215.0837,215.33,83063.0
2023-05-31 13:00:00,218.58,218.97,218.57,218.95,53085.0,215.33,215.7142,215.3202,215.6945,53085.0
2023-05-31 13:10:00,218.96,219.1,218.68,218.77,55662.0,215.7044,215.8423,215.4285,215.5172,55662.0
2023-05-31 13:20:00,218.74,218.93,218.47,218.81,55242.0,215.4876,215.6748,215.2217,215.5566,55242.0
2023-05-31 13:30:00,218.81,219.55,218.79,219.51,78737.0,215.5566,216.2856,215.5369,216.2462,78737.0
2023-05-31 13:40:00,219.56,220.03,219.42,219.82,98034.0,216.2955,216.7585,216.1575,216.5516,98034.0
2023-05-31 13:50:00,219.84,220.2,219.81,220.02,54218.0,216.5713,216.9259,216.5417,216.7486,54218.0
2023-05-31 14:00:00,219.99,220.16,219.76,220.14,81088.0,216.7191,216.8865,216.4925,216.8668,81088.0
2023-05-31 14:10:00,220.13,220.25,219.84,220.18,79297.0,216.857,216.9752,216.5713,216.9062,79297.0
2023-05-31 14:20:00,220.16,220.23,219.89,220.16,65829.0,216.8865,216.9555,216.6205,216.8865,65829.0
2023-05-31 14:30:00,220.15,220.15,219.74,219.89,101261.0,216.8767,216.8767,216.4728,216.6205,101261.0
2023-05-31 14:40:00,219.89,219.99,219.77,219.94,84591.0,216.6205,216.7191,216.5023,216.6698,84591.0
2023-05-31 14:50:00,219.93,219.95,219.42,219.95,86731.0,216.66,216.6797,216.1575,216.6797,86731.0
2023-05-31 15:00:00,219.95,220.08,219.77,220.08,69694.0,216.6797,216.8077,216.5023,216.8077,69694.0
2023-05-31 15:10:00,220.06,220.44,219.99,220.37,78697.0,216.788,217.1624,216.7191,217.0934,78697.0
2023-05-31 15:20:00,220.37,220.97,220.26,220.95,177949.0,217.0934,217.6845,216.985,217.6648,177949.0
2023-05-31 15:30:00,220.92,220.93,220.45,220.52,132097.0,217.6352,217.6451,217.1722,217.2412,132097.0
2023-05-31 15:40:00,220.53,221.26,220.48,220.86,221335.0,217.251,217.9702,217.2018,217.5761,221335.0
2023-05-31 15:50:00,220.84,221.53,220.59,221.11,552720.0,217.5564,218.2362,217.3101,217.8224,552720.0
2023-06-01 09:30:00,222.73,224.85,222.42,224.27,377065.0,219.4183,221.5068,219.1129,220.9354,377065.0
2023-06-01 09:40:00,224.28,224.38,223.37,223.73,228904.0,220.9453,221.0438,220.0488,220.4035,228904.0
2023-06-01 09:50:00,223.69,224.53,223.26,224.22,166178.0,220.364,221.1916,219.9404,220.8862,166178.0
2023-06-01 10:00:00,224.29,224.56,223.71,223.93,206406.0,220.9551,221.2211,220.3837,220.6005,206406.0
2023-06-01 10:10:00,223.93,224.17,223.42,223.5,185932.0,220.6005,220.8369,220.0981,220.1769,185932.0
2023-06-01 10:20:00,223.47,223.61,223.21,223.47,132796.0,220.1473,220.2852,219.8912,220.1473,132796.0
2023-06-01 10:30:00,223.5,224.25,223.46,224.08,119115.0,220.1769,220.9157,220.1375,220.7482,119115.0
2023-06-01 10:40:00,224.12,224.63,223.93,224.03,105134.0,220.7877,221.2901,220.6005,220.699,105134.0
2023-06-01 10:50:00,224.0,224.11,223.7,223.74,74849.0,220.6694,220.7778,220.3739,220.4133,74849.0
2023-06-01 11:00:00,223.76,223.97,223.57,223.89,114042.0,220.433,220.6399,220.2458,220.5611,114042.0
2023-06-01 11:10:00,223.9,224.62,223.78,224.32,88963.0,220.5709,221.2802,220.4527,220.9847,88963.0
2023-06-01 11:20:00,224.3,224.5,223.76,224.28,117209.0,220.965,221.162,220.433,220.9453,117209.0
2023-06-01 11:30:00,224.26,224.51,224.18,224.35,65263.0,220.9256,221.1719,220.8468,221.0142,65263.0
2023-06-01 11:40:00,224.28,225.21,224.28,225.04,92497.0,220.9453,221.8614,220.9453,221.694,92497.0
2023-06-01 11:50:00,225.04,225.37,224.91,225.3,57296.0,221.694,222.0191,221.5659,221.9501,57296.0
2023-06-01 12:00:00,225.3,225.48,225.09,225.26,70123.0,221.9501,222.1274,221.7432,221.9107,70123.0
2023-06-01 12:10:00,225.26,225.39,225.04,225.27,58832.0,221.9107,222.0388,221.694,221.9206,58832.0
2023-06-01 12:20:00,225.23,225.46,225.03,225.08,71944.0,221.8811,222.1077,221.6841,221.7334,71944.0
2023-06-01 12:30:00,225.08,225.14,224.77,224.88,44900.0,221.7334,221.7925,221.428,221.5364,44900.0
2023-06-01 12:40:00,224.9,225.05,224.83,225.04,56250.0,221.5561,221.7038,221.4871,221.694,56250.0
2023-06-01 12:50:00,225.07,225.08,224.81,225.07,32270.0,221.7235,221.7334,221.4674,221.7235,32270.0
2023-06-01 13:00:00,225.06,225.14,224.77,224.84,39534.0,221.7137,221.7925,221.428,221.4969,39534.0
2023-06-01 13:10:00,224.84,225.0,224.65,224.82,57570.0,221.4969,221.6546,221.3098,221.4772,57570.0
2023-06-01 13:20:00,224.84,225.19,224.78,225.08,55659.0,221.4969,221.8417,221.4378,221.7334,55659.0
2023-06-01 13:30:00,225.11,225.13,224.7,224.72,37430.0,221.7629,221.7826,221.359,221.3787,37430.0
2023-06-01 13:40:00,224.74,224.81,224.58,224.76,47792.0,221.3984,221.4674,221.2408,221.4181,47792.0
2023-06-01 13:50:00,224.78,225.18,224.75,225.03,44068.0,221.4378,221.8319,221.4083,221.6841,44068.0
2023-06-01 14:00:00,225.06,225.3,224.93,225.24,49615.0,221.7137,221.9501,221.5856,221.891,49615.0
2023-06-01 14:10:00,225.19,225.59,225.17,225.36,51534.0,221.8417,222.2358,221.822,222.0092,51534.0
2023-06-01 14:20:00,225.37,225.94,225.21,225.88,77431.0,222.0191,222.5806,221.8614,222.5215,77431.0
2023-06-01 14:30:00,225.9,226.06,225.89,225.98,118765.0,222.5412,222.6988,222.5313,222.62,118765.0
2023-06-01 14:40:00,225.95,226.14,225.95,226.08,59628.0,222.5904,222.7776,222.5904,222.7185,59628.0
2023-06-01 14:50:00,226.06,226.15,225.85,226.14,44246.0,222.6988,222.7875,222.4919,222.7776,44246.0
2023-06-01 15:00:00,226.15,226.45,226.06,226.18,53236.0,222.7875,223.083,222.6988,222.817,53236.0
2023-06-01 15:10:00,226.19,226.71,226.17,226.39,72222.0,222.8269,223.3391,222.8072,223.0239,72222.0
2023-06-01 15:20:00,226.39,226.45,225.97,226.02,55476.0,223.0239,223.083,222.6101,222.6594,55476.0
2023-06-01 15:30:00,225.98,226.1,225.68,225.76,96689.0,222.62,222.7382,222.3245,222.4033,96689.0
2023-06-01 15:40:00,225.72,226.36,225.64,226.31,139899.0,222.3639,222.9943,222.2851,222.9451,139899.0
2023-06-01 15:50:00,226.29,226.5,225.91,226.5,314092.0,222.9254,223.1323,222.551,223.1323,314092.0
2023-06-02 09:30:00,228.81,230.27,228.51,229.43,387439.0,225.4079,226.8462,225.1124,226.0187,387439.0
2023-06-02 09:40:00,229.47,229.78,228.56,229.19,120024.0,226.0581,226.3635,225.1616,225.7823,120024.0
2023-06-02 09:50:00,229.15,229.3,228.01,228.01,101501.0,225.7429,225.8906,224.6198,224.6198,101501.0
2023-06-02 10:00:00,228.05,228.18,227.43,227.69,98708.0,224.6592,224.7873,224.0484,224.3046,98708.0
2023-06-02 10:10:00,227.7,228.45,227.57,227.67,119563.0,224.3144,225.0533,224.1864,224.2849,119563.0
2023-06-02 10:20:00,227.72,228.01,227.42,227.9,71285.0,224.3341,224.6198,224.0386,224.5114,71285.0
2023-06-02 10:30:00,227.91,228.02,227.61,227.74,55299.0,224.5213,224.6297,224.2258,224.3538,55299.0
2023-06-02 10:40:00,227.77,228.28,227.6,228.23,65157.0,224.3834,224.8858,224.2159,224.8365,65157.0
2023-06-02 10:50:00,228.23,228.26,227.72,228.22,99325.0,224.8365,224.8661,224.3341,224.8267,99325.0
2023-06-02 11:00:00,228.25,228.93,228.24,228.27,75944.0,224.8562,225.5261,224.8464,224.8759,75944.0
2023-06-02 11:10:00,228.32,228.74,228.3,228.56,52092.0,224.9252,225.339,224.9055,225.1616,52092.0
2023-06-02 11:20:00,228.56,228.64,228.3,228.46,48933.0,225.1616,225.2404,224.9055,225.0631,48933.0
2023-06-02 11:30:00,228.5,228.66,228.07,228.11,44162.0,225.1025,225.2601,224.6789,224.7183,44162.0
2023-06-02 11:40:00,228.11,228.42,228.06,228.37,37601.0,224.7183,225.0237,224.6691,224.9745,37601.0
2023-06-02 11:50:00,228.4,228.67,228.2,228.45,47997.0,225.004,225.27,224.807,225.0533,47997.0
2023-06-02 12:00:00,228.48,228.64,228.34,228.44,44005.0,225.0828,225.2404,224.9449,225.0434,44005.0
2023-06-02 12:10:00,228.45,228.56,228.36,228.52,39005.0,225.0533,225.1616,224.9646,225.1222,39005.0
2023-06-02 12:20:00,228.52,228.7,228.28,228.35,41745.0,225.1222,225.2996,224.8858,224.9548,41745.0
2023-06-02 12:30:00,228.36,228.57,228.25,228.54,33135.0,224.9646,225.1715,224.8562,225.1419,33135.0
2023-06-02 12:40:00,228.53,228.88,228.41,228.63,48561.0,225.1321,225.4769,225.0139,225.2306,48561.0
2023-06-02 12:50:00,228.65,228.87,228.51,228.83,33470.0,225.2503,225.467,225.1124,225.4276,33470.0
2023-06-02 13:00:00,228.87,228.88,228.6,228.77,45185.0,225.467,225.4769,225.201,225.3685,45185.0
2023-06-02 13:10:00,228.74,228.76,228.45,228.65,37466.0,225.339,225.3587,225.0533,225.2503,37466.0
2023-06-02 13:20:00,228.61,228.85,228.61,228.7,52410.0,225.2109,225.4473,225.2109,225.2996,52410.0
2023-06-02 13:30:00,228.71,228.73,228.52,228.59,41351.0,225.3094,225.3291,225.1222,225.1912,41351.0
2023-06-02 13:40:00,228.59,228.6,228.24,228.49,45786.0,225.1912,225.201,224.8464,225.0927,45786.0
2023-06-02 13:50:00,228.49,228.81,228.37,228.77,70949.0,225.0927,225.4079,224.9745,225.3685,70949.0
2023-06-02 14:00:00,228.78,228.8,228.26,228.35,39213.0,225.3784,225.3981,224.8661,224.9548,39213.0
2023-06-02 14:10:00,228.36,228.36,228.08,228.17,63199.0,224.9646,224.9646,224.6888,224.7774,63199.0
2023-06-02 14:20:00,228.15,228.48,228.11,228.43,65510.0,224.7577,225.0828,224.7183,225.0336,65510.0
2023-06-02 14:30:00,228.4,228.75,228.31,228.67,59199.0,225.004,225.3488,224.9154,225.27,59199.0
2023-06-02 14:40:00,228.66,228.95,228.57,228.8,49894.0,225.2601,225.5458,225.1715,225.3981,49894.0
2023-06-02 14:50:00,228.8,229.11,228.8,229.02,50516.0,225.3981,225.7035,225.3981,225.6148,50516.0
2023-06-02 15:00:00,229.04,229.16,228.95,229.01,48828.0,225.6345,225.7527,225.5458,225.6049,48828.0
2023-06-02 15:10:00,229.0,229.04,228.72,229.03,55621.0,225.5951,225.6345,225.3193,225.6246,55621.0
2023-06-02 15:20:00,229.04,229.07,228.63,228.7,62272.0,225.6345,225.6641,225.2306,225.2996,62272.0
2023-06-02 15:30:00,228.68,228.81,228.48,228.68,76305.0,225.2799,225.4079,225.0828,225.2799,76305.0
2023-06-02 15:40:00,228.68,228.92,228.5,228.79,111692.0,225.2799,225.5163,225.1025,225.3882,111692.0
2023-06-02 15:50:00,228.77,229.03,228.58,228.66,307304.0,225.3685,225.6246,225.1813,225.2601,307304.0
2023-06-05 09:30:00,227.91,228.1,226.22,227.58,182939.0,224.5213,224.7085,222.8564,224.1962,182939.0
2023-06-05 09:40:00,227.59,227.82,226.75,227.13,68312.0,224.2061,224.4326,223.3785,223.7529,68312.0
2023-06-05 09:50:00,227.05,227.54,225.84,226.14,57557.0,223.6741,224.1568,222.4821,222.7776,57557.0
2023-06-05 10:00:00,226.16,226.91,226.06,226.21,124517.0,222.7973,223.5362,222.6988,222.8466,124517.0
2023-06-05 10:10:00,226.16,226.65,225.31,226.42,170361.0,222.7973,223.28,221.96,223.0535,170361.0
2023-06-05 10:20:00,226.44,226.71,226.03,226.49,49642.0,223.0732,223.3391,222.6693,223.1224,49642.0
2023-06-05 10:30:00,226.51,227.27,226.47,226.93,61596.0,223.1421,223.8908,223.1027,223.5559,61596.0
2023-06-05 10:40:00,226.98,227.23,226.76,226.92,97911.0,223.6051,223.8514,223.3884,223.546,97911.0
2023-06-05 10:50:00,226.94,227.02,226.54,226.69,48569.0,223.5657,223.6445,223.1717,223.3194,48569.0
2023-06-05 11:00:00,226.66,227.0,226.53,226.96,64448.0,223.2899,223.6248,223.1618,223.5854,64448.0
2023-06-05 11:10:00,226.96,227.27,226.91,227.08,49574.0,223.5854,223.8908,223.5362,223.7036,49574.0
2023-06-05 11:20:00,227.04,227.07,226.69,226.87,29572.0,223.6642,223.6938,223.3194,223.4968,29572.0
2023-06-05 11:30:00,226.84,226.98,226.66,226.78,46225.0,223.4672,223.6051,223.2899,223.4081,46225.0
2023-06-05 11:40:00,226.75,227.18,226.69,227.09,39773.0,223.3785,223.8022,223.3194,223.7135,39773.0
2023-06-05 11:50:00,227.1,227.38,227.07,227.2,31055.0,223.7233,223.9992,223.6938,223.8219,31055.0
2023-06-05 12:00:00,227.22,227.59,227.0,227.56,31279.0,223.8416,224.2061,223.6248,224.1765,31279.0
2023-06-05 12:10:00,227.56,227.94,227.56,227.79,53929.0,224.1765,224.5509,224.1765,224.4031,53929.0
2023-06-05 12:20:00,227.84,228.2,227.81,228.15,41721.0,224.4523,224.807,224.4228,224.7577,41721.0
2023-06-05 12:30:00,228.17,228.26,227.96,228.14,23213.0,224.7774,224.8661,224.5706,224.7479,23213.0
2023-06-05 12:40:00,228.19,228.33,228.0,228.24,38758.0,224.7971,224.9351,224.61,224.8464,38758.0
2023-06-05 12:50:00,228.29,228.29,227.98,228.07,18434.0,224.8957,224.8957,224.5903,224.6789,18434.0
2023-06-05 13:00:00,228.07,228.12,227.84,227.94,22567.0,224.6789,224.7282,224.4523,224.5509,22567.0
2023-06-05 13:10:00,227.97,227.99,227.65,227.81,23327.0,224.5804,224.6001,224.2652,224.4228,23327.0
2023-06-05 13:20:00,227.81,227.89,227.44,227.54,25736.0,224.4228,224.5016,224.0583,224.1568,25736.0
2023-06-05 13:30:00,227.5,227.56,227.35,227.5,22207.0,224.1174,224.1765,223.9696,224.1174,22207.0
2023-06-05 13:40:00,227.49,227.54,227.39,227.49,19197.0,224.1075,224.1568,224.009,224.1075,19197.0
2023-06-05 13:50:00,227.5,227.75,227.46,227.71,34963.0,224.1174,224.3637,224.078,224.3243,34963.0
2023-06-05 14:00:00,227.71,227.82,227.38,227.48,34882.0,224.3243,224.4326,223.9992,224.0977,34882.0
2023-06-05 14:10:00,227.48,227.48,227.18,227.26,29592.0,224.0977,224.0977,223.8022,223.881,29592.0
2023-06-05 14:20:00,227.25,227.36,227.04,227.19,49240.0,223.8711,223.9795,223.6642,223.812,49240.0
2023-06-05 14:30:00,227.19,227.21,226.58,226.63,52952.0,223.812,223.8317,223.2111,223.2603,52952.0
2023-06-05 14:40:00,226.62,226.81,226.44,226.49,38804.0,223.2505,223.4377,223.0732,223.1224,38804.0
2023-06-05 14:50:00,226.47,226.91,226.3,226.86,48497.0,223.1027,223.5362,222.9352,223.4869,48497.0
2023-06-05 15:00:00,226.87,226.97,226.48,226.64,59996.0,223.4968,223.5953,223.1126,223.2702,59996.0
2023-06-05 15:10:00,226.64,227.29,226.6,227.17,63318.0,223.2702,223.9105,223.2308,223.7923,63318.0
2023-06-05 15:20:00,227.16,227.33,227.08,227.3,55335.0,223.7825,223.9499,223.7036,223.9204,55335.0
2023-06-05 15:30:00,227.28,227.42,226.94,227.12,66278.0,223.9007,224.0386,223.5657,223.743,66278.0
2023-06-05 15:40:00,227.13,227.41,227.01,227.34,81279.0,223.7529,224.0287,223.6347,223.9598,81279.0
2023-06-05 15:50:00,227.35,227.42,226.68,226.79,317441.0,223.9696,224.0386,223.3096,223.418,317441.0
2023-06-06 09:30:00,226.69,228.18,226.16,227.49,214865.0,223.3194,224.7873,222.7973,224.1075,214865.0
2023-06-06 09:40:00,227.54,228.0,227.17,227.84,146376.0,224.1568,224.61,223.7923,224.4523,146376.0
2023-06-06 09:50:00,227.88,228.01,227.42,227.86,126376.0,224.4917,224.6198,224.0386,224.472,126376.0
2023-06-06 10:00:00,227.83,229.15,227.79,229.09,205727.0,224.4425,225.7429,224.4031,225.6838,205727.0
2023-06-06 10:10:00,229.1,229.25,228.69,229.12,134955.0,225.6936,225.8414,225.2897,225.7133,134955.0
2023-06-06 10:20:00,229.15,229.25,228.44,228.49,93693.0,225.7429,225.8414,225.0434,225.0927,93693.0
2023-06-06 10:30:00,228.49,228.75,228.04,228.23,75771.0,225.0927,225.3488,224.6494,224.8365,75771.0
2023-06-06 10:40:00,228.25,228.82,228.14,228.77,81574.0,224.8562,225.4178,224.7479,225.3685,81574.0
2023-06-06 10:50:00,228.81,228.87,227.9,228.02,57346.0,225.4079,225.467,224.5114,224.6297,57346.0
2023-06-06 11:00:00,228.01,228.03,227.72,227.79,86988.0,224.6198,224.6395,224.3341,224.4031,86988.0
2023-06-06 11:10:00,227.8,228.11,227.79,228.06,63778.0,224.4129,224.7183,224.4031,224.6691,63778.0
2023-06-06 11:20:00,228.06,228.26,227.53,227.94,58790.0,224.6691,224.8661,224.147,224.5509,58790.0
2023-06-06 11:30:00,227.94,228.21,227.84,228.2,56351.0,224.5509,224.8168,224.4523,224.807,56351.0
2023-06-06 11:40:00,228.2,228.2,227.7,227.95,126856.0,224.807,224.807,224.3144,224.5607,126856.0
2023-06-06 11:50:00,227.95,228.41,227.94,228.4,64815.0,224.5607,225.0139,224.5509,225.004,64815.0
2023-06-06 12:00:00,228.41,228.56,228.21,228.5,116064.0,225.0139,225.1616,224.8168,225.1025,116064.0
2023-06-06 12:10:00,228.49,228.61,228.4,228.49,69527.0,225.0927,225.2109,225.004,225.0927,69527.0
2023-06-06 12:20:00,228.5,228.52,228.27,228.49,85580.0,225.1025,225.1222,224.8759,225.0927,85580.0
2023-06-06 12:30:00,228.48,228.51,228.32,228.39,58120.0,225.0828,225.1124,224.9252,224.9942,58120.0
2023-06-06 12:40:00,228.4,228.44,228.1,228.1,46194.0,225.004,225.0434,224.7085,224.7085,46194.0
2023-06-06 12:50:00,228.13,228.28,228.0,228.09,41006.0,224.738,224.8858,224.61,224.6986,41006.0
2023-06-06 13:00:00,228.09,228.5,228.06,228.49,41460.0,224.6986,225.1025,224.6691,225.0927,41460.0
2023-06-06 13:10:00,228.5,228.52,228.22,228.23,44816.0,225.1025,225.1222,224.8267,224.8365,44816.0
2023-06-06 13:20:00,228.22,228.22,227.72,227.94,39699.0,224.8267,224.8267,224.3341,224.5509,39699.0
2023-06-06 13:30:00,227.94,228.08,227.7,227.72,45378.0,224.5509,224.6888,224.3144,224.3341,45378.0
2023-06-06 13:40:00,227.72,227.98,227.66,227.98,43680.0,224.3341,224.5903,224.275,224.5903,43680.0
2023-06-06 13:50:00,227.94,228.07,227.62,227.83,39948.0,224.5509,224.6789,224.2356,224.4425,39948.0
2023-06-06 14:00:00,227.84,228.03,227.67,228.03,106294.0,224.4523,224.6395,224.2849,224.6395,106294.0
2023-06-06 14:10:00,228.04,228.2,228.03,228.03,53360.0,224.6494,224.807,224.6395,224.6395,53360.0
2023-06-06 14:20:00,227.97,228.24,227.97,228.17,69427.0,224.5804,224.8464,224.5804,224.7774,69427.0
2023-06-06 14:30:00,228.17,228.3,228.06,228.19,35435.0,224.7774,224.9055,224.6691,224.7971,35435.0
2023-06-06 14:40:00,228.17,228.39,228.17,228.32,72734.0,224.7774,224.9942,224.7774,224.9252,72734.0
2023-06-06 14:50:00,228.33,228.49,228.28,228.34,53483.0,224.9351,225.0927,224.8858,224.9449,53483.0
2023-06-06 15:00:00,228.36,228.5,228.24,228.3,52452.0,224.9646,225.1025,224.8464,224.9055,52452.0
2023-06-06 15:10:00,228.32,228.38,228.24,228.31,41041.0,224.9252,224.9843,224.8464,224.9154,41041.0
2023-06-06 15:20:00,228.31,228.35,228.22,228.31,64525.0,224.9154,224.9548,224.8267,224.9154,64525.0
2023-06-06 15:30:00,228.33,228.34,227.97,227.97,133026.0,224.9351,224.9449,224.5804,224.5804,133026.0
2023-06-06 15:40:00,227.97,228.41,227.93,228.34,120334.0,224.5804,225.0139,224.541,224.9449,120334.0
2023-06-06 15:50:00,228.34,228.53,228.07,228.21,360038.0,224.9449,225.1321,224.6789,224.8168,360038.0
2023-06-07 09:30:00,227.0,227.55,226.02,226.48,331995.0,223.6248,224.1667,222.6594,223.1126,331995.0
2023-06-07 09:40:00,226.48,226.73,224.51,224.52,235165.0,223.1126,223.3588,221.1719,221.1817,235165.0
2023-06-07 09:50:00,224.55,225.08,223.15,224.11,316481.0,221.2113,221.7334,219.8321,220.7778,316481.0
2023-06-07 10:00:00,224.1,224.2,222.52,222.56,281252.0,220.7679,220.8665,219.2114,219.2508,281252.0
2023-06-07 10:10:00,222.54,223.32,222.28,222.71,350925.0,219.2311,219.9995,218.975,219.3986,350925.0
2023-06-07 10:20:00,222.7,222.79,221.81,222.08,233814.0,219.3888,219.4774,218.512,218.778,233814.0
2023-06-07 10:30:00,222.08,222.32,221.02,221.26,208803.0,218.778,219.0144,217.7337,217.9702,208803.0
2023-06-07 10:40:00,221.26,222.25,221.17,221.92,134310.0,217.9702,218.9455,217.8815,218.6204,134310.0
2023-06-07 10:50:00,221.92,222.02,221.03,221.44,238912.0,218.6204,218.7189,217.7436,218.1475,238912.0
2023-06-07 11:00:00,221.43,222.03,221.28,221.99,117508.0,218.1376,218.7287,217.9899,218.6893,117508.0
2023-06-07 11:10:00,221.99,222.01,221.49,221.89,97906.0,218.6893,218.709,218.1968,218.5908,97906.0
2023-06-07 11:20:00,221.87,222.07,221.57,222.07,89506.0,218.5711,218.7681,218.2756,218.7681,89506.0
2023-06-07 11:30:00,222.06,223.25,222.06,223.03,175167.0,218.7583,219.9306,218.7583,219.7139,175167.0
2023-06-07 11:40:00,223.04,223.48,222.97,223.25,152702.0,219.7237,220.1572,219.6548,219.9306,152702.0
2023-06-07 11:50:00,223.24,223.41,223.0,223.14,96331.0,219.9207,220.0882,219.6843,219.8222,96331.0
2023-06-07 12:00:00,223.12,223.52,223.02,223.18,66872.0,219.8025,220.1966,219.704,219.8616,66872.0
2023-06-07 12:10:00,223.14,223.31,222.95,223.24,52211.0,219.8222,219.9897,219.635,219.9207,52211.0
2023-06-07 12:20:00,223.2,223.34,223.0,223.01,91698.0,219.8813,220.0192,219.6843,219.6942,91698.0
2023-06-07 12:30:00,223.02,223.67,223.0,223.53,73097.0,219.704,220.3443,219.6843,220.2064,73097.0
2023-06-07 12:40:00,223.55,223.95,223.46,223.83,76875.0,220.2261,220.6202,220.1375,220.502,76875.0
2023-06-07 12:50:00,223.84,224.0,223.54,223.62,101958.0,220.5118,220.6694,220.2163,220.2951,101958.0
2023-06-07 13:00:00,223.67,223.71,223.25,223.37,40798.0,220.3443,220.3837,219.9306,220.0488,40798.0
2023-06-07 13:10:00,223.43,223.64,223.23,223.36,47805.0,220.1079,220.3148,219.9109,220.039,47805.0
2023-06-07 13:20:00,223.37,223.91,223.19,223.78,72817.0,220.0488,220.5808,219.8715,220.4527,72817.0
2023-06-07 13:30:00,223.76,224.03,223.51,224.03,65852.0,220.433,220.699,220.1867,220.699,65852.0
2023-06-07 13:40:00,224.06,224.37,224.05,224.24,139336.0,220.7285,221.0339,220.7187,220.9059,139336.0
2023-06-07 13:50:00,224.24,224.47,224.17,224.33,111569.0,220.9059,221.1324,220.8369,220.9945,111569.0
2023-06-07 14:00:00,224.32,224.73,224.28,224.72,61717.0,220.9847,221.3886,220.9453,221.3787,61717.0
2023-06-07 14:10:00,224.71,224.87,224.47,224.85,50342.0,221.3689,221.5265,221.1324,221.5068,50342.0
2023-06-07 14:20:00,224.87,225.31,224.79,224.79,82652.0,221.5265,221.96,221.4477,221.4477,82652.0
2023-06-07 14:30:00,224.84,225.01,224.57,224.96,53318.0,221.4969,221.6644,221.231,221.6152,53318.0
2023-06-07 14:40:00,224.95,225.09,224.87,224.95,56532.0,221.6053,221.7432,221.5265,221.6053,56532.0
2023-06-07 14:50:00,224.94,225.17,224.9,225.12,55513.0,221.5955,221.822,221.5561,221.7728,55513.0
2023-06-07 15:00:00,225.12,225.29,224.95,224.95,53289.0,221.7728,221.9403,221.6053,221.6053,53289.0
2023-06-07 15:10:00,224.97,225.47,224.77,225.34,57934.0,221.625,222.1176,221.428,221.9895,57934.0
2023-06-07 15:20:00,225.35,225.52,225.07,225.3,61548.0,221.9994,222.1668,221.7235,221.9501,61548.0
2023-06-07 15:30:00,225.27,225.36,224.93,224.97,97149.0,221.9206,222.0092,221.5856,221.625,97149.0
2023-06-07 15:40:00,224.96,225.4,224.81,225.38,126843.0,221.6152,222.0486,221.4674,222.0289,126843.0
2023-06-07 15:50:00,225.4,225.51,224.89,225.34,395314.0,222.0486,222.157,221.5462,221.9895,395314.0
2023-06-08 09:30:00,225.09,225.14,223.64,224.04,252128.0,221.7432,221.7925,220.3148,220.7088,252128.0
2023-06-08 09:40:00,223.94,223.99,222.41,222.96,177567.0,220.6103,220.6596,219.1031,219.6449,177567.0
2023-06-08 09:50:00,223.02,223.55,222.87,223.21,93052.0,219.704,220.2261,219.5562,219.8912,93052.0
2023-06-08 10:00:00,223.21,223.95,223.17,223.74,121805.0,219.8912,220.6202,219.8518,220.4133,121805.0
2023-06-08 10:10:00,223.7,224.2,223.69,224.11,89763.0,220.3739,220.8665,220.364,220.7778,89763.0
2023-06-08 10:20:00,224.2,224.4,224.01,224.2,45412.0,220.8665,221.0635,220.6793,220.8665,45412.0
2023-06-08 10:30:00,224.25,224.38,223.91,224.02,60291.0,220.9157,221.0438,220.5808,220.6891,60291.0
2023-06-08 10:40:00,224.05,224.53,223.99,224.37,77933.0,220.7187,221.1916,220.6596,221.0339,77933.0
2023-06-08 10:50:00,224.42,224.69,224.32,224.48,72217.0,221.0832,221.3492,220.9847,221.1423,72217.0
2023-06-08 11:00:00,224.48,224.53,223.91,224.17,134062.0,221.1423,221.1916,220.5808,220.8369,134062.0
2023-06-08 11:10:00,224.15,224.36,223.71,223.71,95262.0,220.8172,221.0241,220.3837,220.3837,95262.0
2023-06-08 11:20:00,223.73,223.77,223.21,223.47,122457.0,220.4035,220.4429,219.8912,220.1473,122457.0
2023-06-08 11:30:00,223.45,223.84,223.41,223.65,112518.0,220.1276,220.5118,220.0882,220.3246,112518.0
2023-06-08 11:40:00,223.65,224.24,223.64,224.23,83711.0,220.3246,220.9059,220.3148,220.896,83711.0
2023-06-08 11:50:00,224.23,224.25,223.83,223.83,88864.0,220.896,220.9157,220.502,220.502,88864.0
2023-06-08 12:00:00,223.85,223.93,223.6,223.92,72714.0,220.5217,220.6005,220.2754,220.5906,72714.0
2023-06-08 12:10:00,223.93,224.01,223.67,223.97,50071.0,220.6005,220.6793,220.3443,220.6399,50071.0
2023-06-08 12:20:00,223.99,224.46,223.93,224.41,41693.0,220.6596,221.1226,220.6005,221.0733,41693.0
2023-06-08 12:30:00,224.39,224.41,223.94,223.94,47101.0,221.0536,221.0733,220.6103,220.6103,47101.0
2023-06-08 12:40:00,223.94,224.15,223.81,223.92,35456.0,220.6103,220.8172,220.4823,220.5906,35456.0
2023-06-08 12:50:00,223.93,224.21,223.91,224.02,32679.0,220.6005,220.8763,220.5808,220.6891,32679.0
2023-06-08 13:00:00,224.03,224.07,223.85,224.03,37463.0,220.699,220.7384,220.5217,220.699,37463.0
2023-06-08 13:10:00,224.04,224.06,223.76,223.94,64796.0,220.7088,220.7285,220.433,220.6103,64796.0
2023-06-08 13:20:00,223.98,224.02,223.54,223.55,45770.0,220.6497,220.6891,220.2163,220.2261,45770.0
2023-06-08 13:30:00,223.58,223.74,223.45,223.5,54817.0,220.2557,220.4133,220.1276,220.1769,54817.0
2023-06-08 13:40:00,223.5,223.5,223.05,223.14,70949.0,220.1769,220.1769,219.7336,219.8222,70949.0
2023-06-08 13:50:00,223.14,223.39,223.1,223.35,59029.0,219.8222,220.0685,219.7828,220.0291,59029.0
2023-06-08 14:00:00,223.37,223.47,223.08,223.22,52211.0,220.0488,220.1473,219.7631,219.901,52211.0
2023-06-08 14:10:00,223.2,223.41,223.1,223.38,45806.0,219.8813,220.0882,219.7828,220.0587,45806.0
2023-06-08 14:20:00,223.38,223.72,223.37,223.57,43817.0,220.0587,220.3936,220.0488,220.2458,43817.0
2023-06-08 14:30:00,223.6,223.86,223.6,223.86,64849.0,220.2754,220.5315,220.2754,220.5315,64849.0
2023-06-08 14:40:00,223.85,223.99,223.77,223.85,94999.0,220.5217,220.6596,220.4429,220.5217,94999.0
2023-06-08 14:50:00,223.86,224.03,223.78,223.82,62879.0,220.5315,220.699,220.4527,220.4921,62879.0
2023-06-08 15:00:00,223.87,224.05,223.64,223.66,66900.0,220.5414,220.7187,220.3148,220.3345,66900.0
2023-06-08 15:10:00,223.65,223.78,223.38,223.47,103510.0,220.3246,220.4527,220.0587,220.1473,103510.0
2023-06-08 15:20:00,223.47,223.54,223.3,223.38,82522.0,220.1473,220.2163,219.9798,220.0587,82522.0
2023-06-08 15:30:00,223.38,223.48,223.01,223.08,143245.0,220.0587,220.1572,219.6942,219.7631,143245.0
2023-06-08 15:40:00,223.07,223.31,223.07,223.23,146982.0,219.7533,219.9897,219.7533,219.9109,146982.0
2023-06-08 15:50:00,223.23,223.35,222.81,223.05,361858.0,219.9109,220.0291,219.4971,219.7336,361858.0
2023-06-09 09:30:00,223.64,223.7,222.76,223.44,214302.0,220.3148,220.3739,219.4479,220.1178,214302.0
2023-06-09 09:40:00,223.44,224.05,223.12,223.38,123862.0,220.1178,220.7187,219.8025,220.0587,123862.0
2023-06-09 09:50:00,223.39,224.3,223.39,224.24,98377.0,220.0685,220.965,220.0685,220.9059,98377.0
2023-06-09 10:00:00,224.18,225.18,224.11,224.75,156385.0,220.8468,221.8319,220.7778,221.4083,156385.0
2023-06-09 10:10:00,224.79,225.14,224.67,224.94,96283.0,221.4477,221.7925,221.3295,221.5955,96283.0
2023-06-09 10:20:00,224.87,224.96,224.14,224.41,136444.0,221.5265,221.6152,220.8074,221.0733,136444.0
2023-06-09 10:30:00,224.41,224.57,224.16,224.19,91732.0,221.0733,221.231,220.8271,220.8566,91732.0
2023-06-09 10:40:00,224.22,224.8,224.17,224.4,66813.0,220.8862,221.4575,220.8369,221.0635,66813.0
2023-06-09 10:50:00,224.37,224.47,224.01,224.43,102512.0,221.0339,221.1324,220.6793,221.093,102512.0
2023-06-09 11:00:00,224.41,224.47,224.02,224.05,61567.0,221.0733,221.1324,220.6891,220.7187,61567.0
2023-06-09 11:10:00,224.03,224.16,223.82,224.01,101310.0,220.699,220.8271,220.4921,220.6793,101310.0
2023-06-09 11:20:00,223.98,224.03,223.45,223.72,145030.0,220.6497,220.699,220.1276,220.3936,145030.0
2023-06-09 11:30:00,223.72,224.03,223.49,223.81,110543.0,220.3936,220.699,220.167,220.4823,110543.0
2023-06-09 11:40:00,223.94,223.99,223.68,223.72,48674.0,220.6103,220.6596,220.3542,220.3936,48674.0
2023-06-09 11:50:00,223.78,223.86,223.55,223.56,52243.0,220.4527,220.5315,220.2261,220.236,52243.0
2023-06-09 12:00:00,223.57,223.79,223.38,223.6,77661.0,220.2458,220.4626,220.0587,220.2754,77661.0
2023-06-09 12:10:00,223.62,223.8,223.62,223.69,35861.0,220.2951,220.4724,220.2951,220.364,35861.0
2023-06-09 12:20:00,223.7,223.74,223.28,223.39,50498.0,220.3739,220.4133,219.9601,220.0685,50498.0
2023-06-09 12:30:00,223.37,223.53,223.22,223.26,36795.0,220.0488,220.2064,219.901,219.9404,36795.0
2023-06-09 12:40:00,223.25,223.4,223.06,223.15,48671.0,219.9306,220.0784,219.7434,219.8321,48671.0
2023-06-09 12:50:00,223.13,223.35,223.1,223.29,34368.0,219.8124,220.0291,219.7828,219.97,34368.0
2023-06-09 13:00:00,223.3,223.45,223.22,223.34,35350.0,219.9798,220.1276,219.901,220.0192,35350.0
2023-06-09 13:10:00,223.35,223.36,223.16,223.2,46461.0,220.0291,220.039,219.8419,219.8813,46461.0
2023-06-09 13:20:00,223.21,223.34,223.2,223.3,51657.0,219.8912,220.0192,219.8813,219.9798,51657.0
2023-06-09 13:30:00,223.33,223.66,223.3,223.56,74529.0,220.0094,220.3345,219.9798,220.236,74529.0
2023-06-09 13:40:00,223.59,223.78,223.52,223.64,42567.0,220.2655,220.4527,220.1966,220.3148,42567.0
2023-06-09 13:50:00,223.64,223.73,223.47,223.72,34016.0,220.3148,220.4035,220.1473,220.3936,34016.0
2023-06-09 14:00:00,223.75,223.82,223.59,223.68,49028.0,220.4232,220.4921,220.2655,220.3542,49028.0
2023-06-09 14:10:00,223.69,223.7,223.39,223.45,50180.0,220.364,220.3739,220.0685,220.1276,50180.0
2023-06-09 14:20:00,223.47,223.68,223.41,223.56,47889.0,220.1473,220.3542,220.0882,220.236,47889.0
2023-06-09 14:30:00,223.56,223.59,223.35,223.36,45859.0,220.236,220.2655,220.0291,220.039,45859.0
2023-06-09 14:40:00,223.37,223.57,223.29,223.33,39097.0,220.0488,220.2458,219.97,220.0094,39097.0
2023-06-09 14:50:00,223.34,223.47,223.29,223.45,35173.0,220.0192,220.1473,219.97,220.1276,35173.0
2023-06-09 15:00:00,223.45,223.78,223.39,223.53,57297.0,220.1276,220.4527,220.0685,220.2064,57297.0
2023-06-09 15:10:00,223.55,223.65,223.43,223.63,53622.0,220.2261,220.3246,220.1079,220.3049,53622.0
2023-06-09 15:20:00,223.66,223.78,223.59,223.64,66168.0,220.3345,220.4527,220.2655,220.3148,66168.0
2023-06-09 15:30:00,223.62,223.67,223.4,223.52,84301.0,220.2951,220.3443,220.0784,220.1966,84301.0
2023-06-09 15:40:00,223.52,223.7,223.28,223.28,105442.0,220.1966,220.3739,219.9601,219.9601,105442.0
2023-06-09 15:50:00,223.26,223.6,223.15,223.57,321405.0,219.9404,220.2754,219.8321,220.2458,321405.0
2023-06-12 09:30:00,224.41,226.44,224.05,226.42,240205.0,221.0733,223.0732,220.7187,223.0535,240205.0
2023-06-12 09:40:00,226.44,226.45,225.3,225.53,148029.0,223.0732,223.083,221.9501,222.1767,148029.0
2023-06-12 09:50:00,225.51,225.69,225.07,225.66,73398.0,222.157,222.3343,221.7235,222.3048,73398.0
2023-06-12 10:00:00,225.65,226.2,225.47,225.51,87782.0,222.2949,222.8367,222.1176,222.157,87782.0
2023-06-12 10:10:00,225.51,225.64,225.11,225.12,75699.0,222.157,222.2851,221.7629,221.7728,75699.0
2023-06-12 10:20:00,225.12,225.18,224.68,224.92,116046.0,221.7728,221.8319,221.3393,221.5758,116046.0
2023-06-12 10:30:00,224.96,225.1,224.55,224.6,181243.0,221.6152,221.7531,221.2113,221.2605,181243.0
2023-06-12 10:40:00,224.55,224.72,224.23,224.4,135942.0,221.2113,221.3787,220.896,221.0635,135942.0
2023-06-12 10:50:00,224.4,224.51,224.13,224.41,101438.0,221.0635,221.1719,220.7975,221.0733,101438.0
2023-06-12 11:00:00,224.42,224.7,224.09,224.09,81789.0,221.0832,221.359,220.7581,220.7581,81789.0
2023-06-12 11:10:00,224.09,224.11,223.63,223.71,120519.0,220.7581,220.7778,220.3049,220.3837,120519.0
2023-06-12 11:20:00,223.73,223.99,223.64,223.73,80882.0,220.4035,220.6596,220.3148,220.4035,80882.0
2023-06-12 11:30:00,223.63,224.39,223.63,224.39,83915.0,220.3049,221.0536,220.3049,221.0536,83915.0
2023-06-12 11:40:00,224.4,224.57,224.28,224.33,70387.0,221.0635,221.231,220.9453,220.9945,70387.0
2023-06-12 11:50:00,224.3,224.44,224.09,224.4,39016.0,220.965,221.1029,220.7581,221.0635,39016.0
2023-06-12 12:00:00,224.41,224.5,224.29,224.46,44610.0,221.0733,221.162,220.9551,221.1226,44610.0
2023-06-12 12:10:00,224.49,224.62,224.4,224.43,28952.0,221.1522,221.2802,221.0635,221.093,28952.0
2023-06-12 12:20:00,224.44,224.94,224.42,224.93,66872.0,221.1029,221.5955,221.0832,221.5856,66872.0
2023-06-12 12:30:00,224.92,225.13,224.89,225.02,40740.0,221.5758,221.7826,221.5462,221.6743,40740.0
2023-06-12 12:40:00,225.06,225.24,225.05,225.11,31198.0,221.7137,221.891,221.7038,221.7629,31198.0
2023-06-12 12:50:00,225.14,225.3,225.11,225.12,45713.0,221.7925,221.9501,221.7629,221.7728,45713.0
2023-06-12 13:00:00,225.11,225.4,225.11,225.34,66451.0,221.7629,222.0486,221.7629,221.9895,66451.0
2023-06-12 13:10:00,225.32,225.6,225.27,225.43,56315.0,221.9698,222.2456,221.9206,222.0782,56315.0
2023-06-12 13:20:00,225.46,225.55,225.21,225.21,56324.0,222.1077,222.1964,221.8614,221.8614,56324.0
2023-06-12 13:30:00,225.24,225.3,225.03,225.27,45290.0,221.891,221.9501,221.6841,221.9206,45290.0
2023-06-12 13:40:00,225.27,225.27,225.02,225.05,52389.0,221.9206,221.9206,221.6743,221.7038,52389.0
2023-06-12 13:50:00,224.99,225.35,224.95,225.35,56226.0,221.6447,221.9994,221.6053,221.9994,56226.0
2023-06-12 14:00:00,225.34,225.81,225.29,225.3,111293.0,221.9895,222.4525,221.9403,221.9501,111293.0
2023-06-12 14:10:00,225.29,225.51,225.15,225.47,88949.0,221.9403,222.157,221.8023,222.1176,88949.0
2023-06-12 14:20:00,225.49,225.64,225.43,225.43,61208.0,222.1373,222.2851,222.0782,222.0782,61208.0
2023-06-12 14:30:00,225.43,225.5,225.24,225.35,55202.0,222.0782,222.1471,221.891,221.9994,55202.0
2023-06-12 14:40:00,225.38,225.51,225.21,225.26,46478.0,222.0289,222.157,221.8614,221.9107,46478.0
2023-06-12 14:50:00,225.27,225.62,225.21,225.59,53630.0,221.9206,222.2653,221.8614,222.2358,53630.0
2023-06-12 15:00:00,225.64,225.8,225.57,225.64,58964.0,222.2851,222.4427,222.2161,222.2851,58964.0
2023-06-12 15:10:00,225.65,226.03,225.54,225.78,81717.0,222.2949,222.6693,222.1865,222.423,81717.0
2023-06-12 15:20:00,225.8,226.14,225.78,226.03,65707.0,222.4427,222.7776,222.423,222.6693,65707.0
2023-06-12 15:30:00,226.03,226.07,225.86,225.97,80756.0,222.6693,222.7087,222.5018,222.6101,80756.0
2023-06-12 15:40:00,226.0,226.14,225.73,225.97,112620.0,222.6397,222.7776,222.3737,222.6101,112620.0
2023-06-12 15:50:00,225.97,226.24,225.78,226.17,355716.0,222.6101,222.8761,222.423,222.8072,355716.0
2023-06-13 09:30:00,225.62,226.38,224.96,226.34,414374.0,222.2653,223.014,221.6152,222.9746,414374.0
2023-06-13 09:40:00,226.28,227.15,226.05,226.66,203631.0,222.9155,223.7726,222.689,223.2899,203631.0
2023-06-13 09:50:00,226.64,226.64,226.13,226.34,218781.0,223.2702,223.2702,222.7678,222.9746,218781.0
2023-06-13 10:00:00,226.36,226.49,224.88,224.88,168591.0,222.9943,223.1224,221.5364,221.5364,168591.0
2023-06-13 10:10:00,224.88,225.44,224.57,225.34,168951.0,221.5364,222.088,221.231,221.9895,168951.0
2023-06-13 10:20:00,225.3,225.52,224.91,225.09,191862.0,221.9501,222.1668,221.5659,221.7432,191862.0
2023-06-13 10:30:00,225.08,225.33,224.72,225.21,111895.0,221.7334,221.9797,221.3787,221.8614,111895.0
2023-06-13 10:40:00,225.23,225.65,225.11,225.62,58439.0,221.8811,222.2949,221.7629,222.2653,58439.0
2023-06-13 10:50:00,225.62,226.14,225.31,225.34,140427.0,222.2653,222.7776,221.96,221.9895,140427.0
2023-06-13 11:00:00,225.4,225.41,224.88,225.22,45184.0,222.0486,222.0585,221.5364,221.8713,45184.0
2023-06-13 11:10:00,225.17,225.51,225.17,225.37,42512.0,221.822,222.157,221.822,222.0191,42512.0
2023-06-13 11:20:00,225.35,225.61,225.06,225.19,46881.0,221.9994,222.2555,221.7137,221.8417,46881.0
2023-06-13 11:30:00,225.22,225.52,225.16,225.25,82919.0,221.8713,222.1668,221.8122,221.9009,82919.0
2023-06-13 11:40:00,225.28,225.45,224.82,224.97,60299.0,221.9304,222.0979,221.4772,221.625,60299.0
2023-06-13 11:50:00,225.0,225.09,224.76,224.78,38546.0,221.6546,221.7432,221.4181,221.4378,38546.0
2023-06-13 12:00:00,224.76,224.97,224.62,224.96,50733.0,221.4181,221.625,221.2802,221.6152,50733.0
2023-06-13 12:10:00,224.96,225.52,224.95,225.5,65445.0,221.6152,222.1668,221.6053,222.1471,65445.0
2023-06-13 12:20:00,225.5,225.62,225.3,225.54,35405.0,222.1471,222.2653,221.9501,222.1865,35405.0
2023-06-13 12:30:00,225.49,225.52,225.17,225.17,27078.0,222.1373,222.1668,221.822,221.822,27078.0
2023-06-13 12:40:00,225.19,225.4,225.04,225.07,55823.0,221.8417,222.0486,221.694,221.7235,55823.0
2023-06-13 12:50:00,225.05,225.2,224.95,225.2,37941.0,221.7038,221.8516,221.6053,221.8516,37941.0
2023-06-13 13:00:00,225.2,225.23,224.83,224.85,32986.0,221.8516,221.8811,221.4871,221.5068,32986.0
2023-06-13 13:10:00,224.82,225.07,224.74,225.01,41588.0,221.4772,221.7235,221.3984,221.6644,41588.0
2023-06-13 13:20:00,225.01,225.08,224.65,224.78,51001.0,221.6644,221.7334,221.3098,221.4378,51001.0
2023-06-13 13:30:00,224.79,224.87,224.28,224.36,55605.0,221.4477,221.5265,220.9453,221.0241,55605.0
2023-06-13 13:40:00,224.35,224.63,224.33,224.53,45953.0,221.0142,221.2901,220.9945,221.1916,45953.0
2023-06-13 13:50:00,224.55,224.55,223.88,224.0,59471.0,221.2113,221.2113,220.5512,220.6694,59471.0
2023-06-13 14:00:00,224.02,224.04,223.71,223.85,84063.0,220.6891,220.7088,220.3837,220.5217,84063.0
2023-06-13 14:10:00,223.86,223.87,223.27,223.36,96046.0,220.5315,220.5414,219.9503,220.039,96046.0
2023-06-13 14:20:00,223.4,223.43,222.73,222.89,125949.0,220.0784,220.1079,219.4183,219.5759,125949.0
2023-06-13 14:30:00,222.89,222.99,222.63,222.97,86729.0,219.5759,219.6745,219.3198,219.6548,86729.0
2023-06-13 14:40:00,222.94,223.16,222.67,223.09,107730.0,219.6252,219.8419,219.3592,219.773,107730.0
2023-06-13 14:50:00,223.12,223.13,222.81,222.86,66403.0,219.8025,219.8124,219.4971,219.5464,66403.0
2023-06-13 15:00:00,222.89,223.07,222.77,223.01,76784.0,219.5759,219.7533,219.4577,219.6942,76784.0
2023-06-13 15:10:00,223.05,223.31,222.95,223.11,81939.0,219.7336,219.9897,219.635,219.7927,81939.0
2023-06-13 15:20:00,223.12,223.61,223.11,223.4,115119.0,219.8025,220.2852,219.7927,220.0784,115119.0
2023-06-13 15:30:00,223.43,223.71,223.08,223.31,159545.0,220.1079,220.3837,219.7631,219.9897,159545.0
2023-06-13 15:40:00,223.33,223.66,223.25,223.51,133959.0,220.0094,220.3345,219.9306,220.1867,133959.0
2023-06-13 15:50:00,223.51,223.83,223.31,223.42,410498.0,220.1867,220.502,219.9897,220.0981,410498.0
2023-06-14 09:30:00,223.74,225.1,223.71,224.92,213441.0,220.4133,221.7531,220.3837,221.5758,213441.0
2023-06-14 09:40:00,224.89,225.25,224.62,224.78,113867.0,221.5462,221.9009,221.2802,221.4378,113867.0
2023-06-14 09:50:00,224.82,225.0,224.61,224.88,125937.0,221.4772,221.6546,221.2704,221.5364,125937.0
2023-06-14 10:00:00,224.88,225.25,224.75,225.03,173439.0,221.5364,221.9009,221.4083,221.6841,173439.0
2023-06-14 10:10:00,225.08,225.11,224.75,224.88,83524.0,221.7334,221.7629,221.4083,221.5364,83524.0
2023-06-14 10:20:00,224.86,225.27,224.28,224.41,129884.0,221.5166,221.9206,220.9453,221.0733,129884.0
2023-06-14 10:30:00,224.45,224.5,224.17,224.28,92501.0,221.1127,221.162,220.8369,220.9453,92501.0
2023-06-14 10:40:00,224.28,224.6,224.0,224.03,93732.0,220.9453,221.2605,220.6694,220.699,93732.0
2023-06-14 10:50:00,224.03,224.27,224.02,224.19,105380.0,220.699,220.9354,220.6891,220.8566,105380.0
2023-06-14 11:00:00,224.21,224.73,224.02,224.67,110841.0,220.8763,221.3886,220.6891,221.3295,110841.0
2023-06-14 11:10:00,224.69,225.34,224.69,225.26,57832.0,221.3492,221.9895,221.3492,221.9107,57832.0
2023-06-14 11:20:00,225.24,225.47,224.96,224.99,57683.0,221.891,222.1176,221.6152,221.6447,57683.0
2023-06-14 11:30:00,225.0,225.13,224.82,225.04,77499.0,221.6546,221.7826,221.4772,221.694,77499.0
2023-06-14 11:40:00,225.05,225.22,224.96,225.11,50004.0,221.7038,221.8713,221.6152,221.7629,50004.0
2023-06-14 11:50:00,225.11,225.38,225.07,225.24,47235.0,221.7629,222.0289,221.7235,221.891,47235.0
2023-06-14 12:00:00,225.24,225.29,224.97,225.04,58355.0,221.891,221.9403,221.625,221.694,58355.0
2023-06-14 12:10:00,225.04,225.37,225.03,225.37,60360.0,221.694,222.0191,221.6841,222.0191,60360.0
2023-06-14 12:20:00,225.38,225.39,224.98,225.0,71634.0,222.0289,222.0388,221.6349,221.6546,71634.0
2023-06-14 12:30:00,224.98,225.08,224.85,225.05,43278.0,221.6349,221.7334,221.5068,221.7038,43278.0
2023-06-14 12:40:00,225.05,225.07,224.95,225.01,47872.0,221.7038,221.7235,221.6053,221.6644,47872.0
2023-06-14 12:50:00,224.98,225.15,224.98,225.08,32204.0,221.6349,221.8023,221.6349,221.7334,32204.0
2023-06-14 13:00:00,225.08,225.08,224.8,224.99,51568.0,221.7334,221.7334,221.4575,221.6447,51568.0
2023-06-14 13:10:00,225.0,225.0,224.74,224.87,46160.0,221.6546,221.6546,221.3984,221.5265,46160.0
2023-06-14 13:20:00,224.84,224.84,224.71,224.74,37714.0,221.4969,221.4969,221.3689,221.3984,37714.0
2023-06-14 13:30:00,224.75,224.88,224.64,224.77,32291.0,221.4083,221.5364,221.2999,221.428,32291.0
2023-06-14 13:40:00,224.79,224.86,224.63,224.81,34281.0,221.4477,221.5166,221.2901,221.4674,34281.0
2023-06-14 13:50:00,224.8,225.03,224.73,224.89,44454.0,221.4575,221.6841,221.3886,221.5462,44454.0
2023-06-14 14:00:00,224.85,224.85,223.07,223.42,145412.0,221.5068,221.5068,219.7533,220.0981,145412.0
2023-06-14 14:10:00,223.36,223.83,223.3,223.56,92325.0,220.039,220.502,219.9798,220.236,92325.0
2023-06-14 14:20:00,223.63,223.77,223.28,223.64,66823.0,220.3049,220.4429,219.9601,220.3148,66823.0
2023-06-14 14:30:00,223.64,224.02,223.17,223.72,89169.0,220.3148,220.6891,219.8518,220.3936,89169.0
2023-06-14 14:40:00,223.72,224.71,223.72,224.71,75374.0,220.3936,221.3689,220.3936,221.3689,75374.0
2023-06-14 14:50:00,224.71,224.75,223.9,223.9,98815.0,221.3689,221.4083,220.5709,220.5709,98815.0
2023-06-14 15:00:00,223.88,224.4,223.79,224.36,105884.0,220.5512,221.0635,220.4626,221.0241,105884.0
2023-06-14 15:10:00,224.39,224.42,223.39,223.62,91205.0,221.0536,221.0832,220.0685,220.2951,91205.0
2023-06-14 15:20:00,223.59,224.1,223.44,223.48,104640.0,220.2655,220.7679,220.1178,220.1572,104640.0
2023-06-14 15:30:00,223.46,223.54,223.2,223.32,145112.0,220.1375,220.2163,219.8813,219.9995,145112.0
2023-06-14 15:40:00,223.34,223.34,222.82,222.91,215862.0,220.0192,220.0192,219.507,219.5956,215862.0
2023-06-14 15:50:00,222.92,223.54,222.58,223.54,488920.0,219.6055,220.2163,219.2705,220.2163,488920.0
2023-06-15 09:30:00,222.02,222.37,221.37,222.31,340316.0,218.7189,219.0637,218.0785,219.0046,340316.0
2023-06-15 09:40:00,222.31,222.86,222.28,222.49,244228.0,219.0046,219.5464,218.975,219.1819,244228.0
2023-06-15 09:50:00,222.54,222.85,222.34,222.6,176929.0,219.2311,219.5365,219.0341,219.2903,176929.0
2023-06-15 10:00:00,222.59,223.56,222.54,223.24,153210.0,219.2804,220.236,219.2311,219.9207,153210.0
2023-06-15 10:10:00,223.22,223.44,222.88,223.16,95081.0,219.901,220.1178,219.5661,219.8419,95081.0
2023-06-15 10:20:00,223.16,223.81,223.12,223.7,152316.0,219.8419,220.4823,219.8025,220.3739,152316.0
2023-06-15 10:30:00,223.71,223.87,222.79,222.79,104933.0,220.3837,220.5414,219.4774,219.4774,104933.0
2023-06-15 10:40:00,222.76,223.68,222.74,223.6,130510.0,219.4479,220.3542,219.4282,220.2754,130510.0
2023-06-15 10:50:00,223.63,223.64,223.28,223.5,109209.0,220.3049,220.3148,219.9601,220.1769,109209.0
2023-06-15 11:00:00,223.53,223.89,223.48,223.67,80460.0,220.2064,220.5611,220.1572,220.3443,80460.0
2023-06-15 11:10:00,223.67,224.23,223.54,224.01,83117.0,220.3443,220.896,220.2163,220.6793,83117.0
2023-06-15 11:20:00,224.03,224.43,223.98,224.14,78091.0,220.699,221.093,220.6497,220.8074,78091.0
2023-06-15 11:30:00,224.16,224.59,223.96,224.56,79645.0,220.8271,221.2507,220.63,221.2211,79645.0
2023-06-15 11:40:00,224.58,224.63,224.08,224.3,68606.0,221.2408,221.2901,220.7482,220.965,68606.0
2023-06-15 11:50:00,224.31,224.44,224.2,224.4,58942.0,220.9748,221.1029,220.8665,221.0635,58942.0
2023-06-15 12:00:00,224.4,224.56,224.37,224.47,99298.0,221.0635,221.2211,221.0339,221.1324,99298.0
2023-06-15 12:10:00,224.45,224.68,224.37,224.56,65370.0,221.1127,221.3393,221.0339,221.2211,65370.0
2023-06-15 12:20:00,224.57,224.92,224.52,224.8,89025.0,221.231,221.5758,221.1817,221.4575,89025.0
2023-06-15 12:30:00,224.82,225.13,224.82,225.05,80291.0,221.4772,221.7826,221.4772,221.7038,80291.0
2023-06-15 12:40:00,225.04,225.23,224.95,225.21,64482.0,221.694,221.8811,221.6053,221.8614,64482.0
2023-06-15 12:50:00,225.22,225.42,225.08,225.17,75301.0,221.8713,222.0683,221.7334,221.822,75301.0
2023-06-15 13:00:00,225.21,225.29,225.08,225.28,133367.0,221.8614,221.9403,221.7334,221.9304,133367.0
2023-06-15 13:10:00,225.3,225.4,225.15,225.29,92562.0,221.9501,222.0486,221.8023,221.9403,92562.0
2023-06-15 13:20:00,225.29,225.65,225.29,225.51,64305.0,221.9403,222.2949,221.9403,222.157,64305.0
2023-06-15 13:30:00,225.51,225.59,225.23,225.23,117192.0,222.157,222.2358,221.8811,221.8811,117192.0
2023-06-15 13:40:00,225.21,225.37,225.11,225.21,45038.0,221.8614,222.0191,221.7629,221.8614,45038.0
2023-06-15 13:50:00,225.19,225.44,225.12,225.41,55120.0,221.8417,222.088,221.7728,222.0585,55120.0
2023-06-15 14:00:00,225.43,225.82,225.42,225.59,57275.0,222.0782,222.4624,222.0683,222.2358,57275.0
2023-06-15 14:10:00,225.62,225.76,225.4,225.55,112301.0,222.2653,222.4033,222.0486,222.1964,112301.0
2023-06-15 14:20:00,225.54,226.12,225.42,226.01,76028.0,222.1865,222.7579,222.0683,222.6496,76028.0
2023-06-15 14:30:00,225.98,226.47,225.96,226.24,116150.0,222.62,223.1027,222.6003,222.8761,116150.0
2023-06-15 14:40:00,226.26,226.66,226.23,226.57,85205.0,222.8958,223.2899,222.8663,223.2012,85205.0
2023-06-15 14:50:00,226.59,227.11,226.52,226.87,100039.0,223.2209,223.7332,223.152,223.4968,100039.0
2023-06-15 15:00:00,226.92,227.04,226.54,226.66,131899.0,223.546,223.6642,223.1717,223.2899,131899.0
2023-06-15 15:10:00,226.67,226.81,226.38,226.39,69398.0,223.2997,223.4377,223.014,223.0239,69398.0
2023-06-15 15:20:00,226.34,226.73,226.27,226.52,124206.0,222.9746,223.3588,222.9057,223.152,124206.0
2023-06-15 15:30:00,226.51,226.67,226.44,226.47,93640.0,223.1421,223.2997,223.0732,223.1027,93640.0
2023-06-15 15:40:00,226.48,226.62,226.32,226.55,157942.0,223.1126,223.2505,222.9549,223.1815,157942.0
2023-06-15 15:50:00,226.56,226.8,225.99,226.26,484928.0,223.1914,223.4278,222.6298,222.8958,484928.0
2023-06-16 09:30:00,226.45,227.73,226.08,226.6,1910029.0,223.083,224.344,222.7185,223.2308,1910029.0
2023-06-16 09:40:00,226.53,227.75,226.52,227.41,210100.0,223.1618,224.3637,223.152,224.0287,210100.0
2023-06-16 09:50:00,227.36,227.89,227.25,227.89,128156.0,223.9795,224.5016,223.8711,224.5016,128156.0
2023-06-16 10:00:00,227.89,228.4,227.77,227.96,164584.0,224.5016,225.004,224.3834,224.5706,164584.0
2023-06-16 10:10:00,227.97,228.7,227.92,228.18,101948.0,224.5804,225.2996,224.5312,224.7873,101948.0
2023-06-16 10:20:00,228.15,229.3,228.0,229.3,157702.0,224.7577,225.8906,224.61,225.8906,157702.0
2023-06-16 10:30:00,229.28,229.3,228.74,229.23,129757.0,225.8709,225.8906,225.339,225.8217,129757.0
2023-06-16 10:40:00,229.21,229.45,228.92,229.33,114443.0,225.802,226.0384,225.5163,225.9202,114443.0
2023-06-16 10:50:00,229.29,229.75,229.29,229.35,121847.0,225.8808,226.3339,225.8808,225.9399,121847.0
2023-06-16 11:00:00,229.33,229.36,228.95,229.28,67927.0,225.9202,225.9497,225.5458,225.8709,67927.0
2023-06-16 11:10:00,229.31,229.49,228.95,229.08,54936.0,225.9005,226.0778,225.5458,225.6739,54936.0
2023-06-16 11:20:00,229.08,229.25,228.64,228.92,116336.0,225.6739,225.8414,225.2404,225.5163,116336.0
2023-06-16 11:30:00,228.92,229.11,228.73,229.04,69120.0,225.5163,225.7035,225.3291,225.6345,69120.0
2023-06-16 11:40:00,229.04,229.33,228.84,228.89,61025.0,225.6345,225.9202,225.4375,225.4867,61025.0
2023-06-16 11:50:00,228.91,229.26,228.72,229.23,60211.0,225.5064,225.8512,225.3193,225.8217,60211.0
2023-06-16 12:00:00,229.23,229.36,229.04,229.23,75977.0,225.8217,225.9497,225.6345,225.8217,75977.0
2023-06-16 12:10:00,229.24,229.4,229.13,229.38,45987.0,225.8315,225.9891,225.7232,225.9694,45987.0
2023-06-16 12:20:00,229.38,229.65,229.35,229.54,49025.0,225.9694,226.2354,225.9399,226.1271,49025.0
2023-06-16 12:30:00,229.57,229.74,229.42,229.54,47745.0,226.1566,226.3241,226.0088,226.1271,47745.0
2023-06-16 12:40:00,229.53,229.54,229.16,229.49,51983.0,226.1172,226.1271,225.7527,226.0778,51983.0
2023-06-16 12:50:00,229.49,229.68,229.4,229.57,48022.0,226.0778,226.265,225.9891,226.1566,48022.0
2023-06-16 13:00:00,229.57,229.66,229.33,229.41,41314.0,226.1566,226.2453,225.9202,225.999,41314.0
2023-06-16 13:10:00,229.42,229.75,229.28,229.66,90427.0,226.0088,226.3339,225.8709,226.2453,90427.0
2023-06-16 13:20:00,229.64,229.8,229.5,229.57,36316.0,226.2256,226.3832,226.0877,226.1566,36316.0
2023-06-16 13:30:00,229.54,229.67,229.47,229.63,34284.0,226.1271,226.2551,226.0581,226.2157,34284.0
2023-06-16 13:40:00,229.64,229.64,229.2,229.32,58207.0,226.2256,226.2256,225.7921,225.9103,58207.0
2023-06-16 13:50:00,229.29,229.53,229.23,229.3,71965.0,225.8808,226.1172,225.8217,225.8906,71965.0
2023-06-16 14:00:00,229.28,229.45,229.24,229.32,62262.0,225.8709,226.0384,225.8315,225.9103,62262.0
2023-06-16 14:10:00,229.28,229.45,229.09,229.4,93734.0,225.8709,226.0384,225.6838,225.9891,93734.0
2023-06-16 14:20:00,229.42,229.5,229.25,229.41,74083.0,226.0088,226.0877,225.8414,225.999,74083.0
2023-06-16 14:30:00,229.4,229.5,229.09,229.43,96960.0,225.9891,226.0877,225.6838,226.0187,96960.0
2023-06-16 14:40:00,229.43,229.45,229.2,229.26,84933.0,226.0187,226.0384,225.7921,225.8512,84933.0
2023-06-16 14:50:00,229.28,229.37,229.05,229.14,88171.0,225.8709,225.9596,225.6444,225.733,88171.0
2023-06-16 15:00:00,229.15,229.28,228.9,229.02,108886.0,225.7429,225.8709,225.4966,225.6148,108886.0
2023-06-16 15:10:00,229.01,229.04,228.31,228.53,88471.0,225.6049,225.6345,224.9154,225.1321,88471.0
2023-06-16 15:20:00,228.55,228.87,228.54,228.69,102948.0,225.1518,225.467,225.1419,225.2897,102948.0
2023-06-16 15:30:00,228.7,228.98,228.67,228.97,162072.0,225.2996,225.5754,225.27,225.5655,162072.0
2023-06-16 15:40:00,228.97,229.04,228.61,228.69,392254.0,225.5655,225.6345,225.2109,225.2897,392254.0
2023-06-16 15:50:00,228.69,229.26,228.36,229.07,728508.0,225.2897,225.8512,224.9646,225.6641,728508.0
2023-06-20 09:30:00,227.0,228.86,226.27,228.79,316661.0,223.6248,225.4572,222.9057,225.3882,316661.0
2023-06-20 09:40:00,228.79,228.99,228.01,228.88,125214.0,225.3882,225.5852,224.6198,225.4769,125214.0
2023-06-20 09:50:00,228.89,229.57,228.25,228.43,109521.0,225.4867,226.1566,224.8562,225.0336,109521.0
2023-06-20 10:00:00,228.4,228.46,226.8,226.9,140815.0,225.004,225.0631,223.4278,223.5263,140815.0
2023-06-20 10:10:00,226.85,227.07,226.53,226.8,107426.0,223.4771,223.6938,223.1618,223.4278,107426.0
2023-06-20 10:20:00,226.84,226.94,226.39,226.52,83608.0,223.4672,223.5657,223.0239,223.152,83608.0
2023-06-20 10:30:00,226.48,226.58,226.21,226.34,56655.0,223.1126,223.2111,222.8466,222.9746,56655.0
2023-06-20 10:40:00,226.37,226.78,226.27,226.78,57069.0,223.0042,223.4081,222.9057,223.4081,57069.0
2023-06-20 10:50:00,226.8,226.8,226.18,226.23,44643.0,223.4278,223.4278,222.817,222.8663,44643.0
2023-06-20 11:00:00,226.23,226.79,226.23,226.46,44435.0,222.8663,223.418,222.8663,223.0929,44435.0
2023-06-20 11:10:00,226.45,226.72,226.36,226.62,30135.0,223.083,223.349,222.9943,223.2505,30135.0
2023-06-20 11:20:00,226.63,226.71,226.45,226.49,34341.0,223.2603,223.3391,223.083,223.1224,34341.0
2023-06-20 11:30:00,226.48,226.65,226.41,226.6,37118.0,223.1126,223.28,223.0436,223.2308,37118.0
2023-06-20 11:40:00,226.59,226.77,226.53,226.7,38574.0,223.2209,223.3983,223.1618,223.3293,38574.0
2023-06-20 11:50:00,226.69,226.75,226.5,226.54,77918.0,223.3194,223.3785,223.1323,223.1717,77918.0
2023-06-20 12:00:00,226.55,226.74,226.47,226.55,38460.0,223.1815,223.3687,223.1027,223.1815,38460.0
2023-06-20 12:10:00,226.55,226.9,226.55,226.86,53986.0,223.1815,223.5263,223.1815,223.4869,53986.0
2023-06-20 12:20:00,226.87,227.23,226.86,227.03,37314.0,223.4968,223.8514,223.4869,223.6544,37314.0
2023-06-20 12:30:00,227.03,227.33,226.93,227.27,44364.0,223.6544,223.9499,223.5559,223.8908,44364.0
2023-06-20 12:40:00,227.32,227.58,227.29,227.55,44584.0,223.9401,224.1962,223.9105,224.1667,44584.0
2023-06-20 12:50:00,227.58,227.68,227.27,227.45,57343.0,224.1962,224.2947,223.8908,224.0681,57343.0
2023-06-20 13:00:00,227.47,227.52,227.17,227.23,38362.0,224.0878,224.1371,223.7923,223.8514,38362.0
2023-06-20 13:10:00,227.24,227.43,227.14,227.28,40618.0,223.8613,224.0484,223.7627,223.9007,40618.0
2023-06-20 13:20:00,227.27,227.54,227.26,227.51,24919.0,223.8908,224.1568,223.881,224.1272,24919.0
2023-06-20 13:30:00,227.55,227.67,227.51,227.52,48656.0,224.1667,224.2849,224.1272,224.1371,48656.0
2023-06-20 13:40:00,227.53,227.61,227.44,227.53,23283.0,224.147,224.2258,224.0583,224.147,23283.0
2023-06-20 13:50:00,227.53,227.63,227.35,227.42,36237.0,224.147,224.2455,223.9696,224.0386,36237.0
2023-06-20 14:00:00,227.41,227.45,227.18,227.18,23320.0,224.0287,224.0681,223.8022,223.8022,23320.0
2023-06-20 14:10:00,227.16,227.39,227.11,227.31,30366.0,223.7825,224.009,223.7332,223.9302,30366.0
2023-06-20 14:20:00,227.31,227.43,227.26,227.34,26331.0,223.9302,224.0484,223.881,223.9598,26331.0
2023-06-20 14:30:00,227.29,227.43,227.23,227.37,34460.0,223.9105,224.0484,223.8514,223.9893,34460.0
2023-06-20 14:40:00,227.36,227.69,227.36,227.58,65379.0,223.9795,224.3046,223.9795,224.1962,65379.0
2023-06-20 14:50:00,227.57,227.68,227.31,227.35,47318.0,224.1864,224.2947,223.9302,223.9696,47318.0
2023-06-20 15:00:00,227.36,227.41,226.96,227.0,43545.0,223.9795,224.0287,223.5854,223.6248,43545.0
2023-06-20 15:10:00,227.0,227.14,226.75,226.84,51403.0,223.6248,223.7627,223.3785,223.4672,51403.0
2023-06-20 15:20:00,226.83,226.85,226.46,226.59,64827.0,223.4574,223.4771,223.0929,223.2209,64827.0
2023-06-20 15:30:00,226.59,226.63,226.19,226.31,94451.0,223.2209,223.2603,222.8269,222.9451,94451.0
2023-06-20 15:40:00,226.32,226.6,226.25,226.5,167320.0,222.9549,223.2308,222.886,223.1323,167320.0
2023-06-20 15:50:00,226.49,226.66,226.35,226.49,387183.0,223.1224,223.2899,222.9845,223.1224,387183.0
2023-06-21 09:30:00,226.12,226.76,225.63,226.5,141087.0,222.7579,223.3884,222.2752,223.1323,141087.0
2023-06-21 09:40:00,226.48,227.04,226.25,226.26,84358.0,223.1126,223.6642,222.886,222.8958,84358.0
2023-06-21 09:50:00,226.22,226.3,225.8,225.91,90988.0,222.8564,222.9352,222.4427,222.551,90988.0
2023-06-21 10:00:00,225.91,226.03,225.05,225.08,97050.0,222.551,222.6693,221.7038,221.7334,97050.0
2023-06-21 10:10:00,225.1,225.78,224.98,225.47,94245.0,221.7531,222.423,221.6349,222.1176,94245.0
2023-06-21 10:20:00,225.45,225.83,225.19,225.48,47576.0,222.0979,222.4722,221.8417,222.1274,47576.0
2023-06-21 10:30:00,225.51,226.15,225.44,226.14,52659.0,222.157,222.7875,222.088,222.7776,52659.0
2023-06-21 10:40:00,226.13,226.2,225.5,225.58,39350.0,222.7678,222.8367,222.1471,222.2259,39350.0
2023-06-21 10:50:00,225.57,226.46,225.43,226.43,65981.0,222.2161,223.0929,222.0782,223.0633,65981.0
2023-06-21 11:00:00,226.4,226.79,226.31,226.43,62551.0,223.0338,223.418,222.9451,223.0633,62551.0
2023-06-21 11:10:00,226.47,226.64,226.07,226.07,158053.0,223.1027,223.2702,222.7087,222.7087,158053.0
2023-06-21 11:20:00,226.07,227.09,226.04,227.08,106005.0,222.7087,223.7135,222.6791,223.7036,106005.0
2023-06-21 11:30:00,227.1,227.99,227.08,227.95,86057.0,223.7233,224.6001,223.7036,224.5607,86057.0
2023-06-21 11:40:00,227.95,228.39,227.86,227.91,109183.0,224.5607,224.9942,224.472,224.5213,109183.0
2023-06-21 11:50:00,227.93,228.11,227.73,227.91,96184.0,224.541,224.7183,224.344,224.5213,96184.0
2023-06-21 12:00:00,227.89,228.21,227.77,228.21,113894.0,224.5016,224.8168,224.3834,224.8168,113894.0
2023-06-21 12:10:00,228.18,228.53,227.96,228.21,44546.0,224.7873,225.1321,224.5706,224.8168,44546.0
2023-06-21 12:20:00,228.23,228.56,228.18,228.56,45635.0,224.8365,225.1616,224.7873,225.1616,45635.0
2023-06-21 12:30:00,228.6,228.63,228.25,228.46,34228.0,225.201,225.2306,224.8562,225.0631,34228.0
2023-06-21 12:40:00,228.47,228.63,228.11,228.2,40760.0,225.073,225.2306,224.7183,224.807,40760.0
2023-06-21 12:50:00,228.21,228.27,227.87,227.93,39828.0,224.8168,224.8759,224.4819,224.541,39828.0
2023-06-21 13:00:00,227.92,228.07,227.81,228.0,30517.0,224.5312,224.6789,224.4228,224.61,30517.0
2023-06-21 13:10:00,228.01,228.04,227.76,228.02,35100.0,224.6198,224.6494,224.3735,224.6297,35100.0
2023-06-21 13:20:00,227.99,228.14,227.95,228.02,17934.0,224.6001,224.7479,224.5607,224.6297,17934.0
2023-06-21 13:30:00,228.04,228.4,227.99,228.39,21417.0,224.6494,225.004,224.6001,224.9942,21417.0
2023-06-21 13:40:00,228.36,228.41,228.16,228.19,54554.0,224.9646,225.0139,224.7676,224.7971,54554.0
2023-06-21 13:50:00,228.2,228.41,228.12,228.27,43972.0,224.807,225.0139,224.7282,224.8759,43972.0
2023-06-21 14:00:00,228.27,228.41,228.14,228.27,50819.0,224.8759,225.0139,224.7479,224.8759,50819.0
2023-06-21 14:10:00,228.27,228.42,228.13,228.37,53732.0,224.8759,225.0237,224.738,224.9745,53732.0
2023-06-21 14:20:00,228.38,228.43,228.1,228.29,43085.0,224.9843,225.0336,224.7085,224.8957,43085.0
2023-06-21 14:30:00,228.31,228.46,228.22,228.27,35060.0,224.9154,225.0631,224.8267,224.8759,35060.0
2023-06-21 14:40:00,228.27,228.28,228.07,228.09,40703.0,224.8759,224.8858,224.6789,224.6986,40703.0
2023-06-21 14:50:00,228.09,228.58,228.09,228.45,39361.0,224.6986,225.1813,224.6986,225.0533,39361.0
2023-06-21 15:00:00,228.46,228.5,228.25,228.46,47679.0,225.0631,225.1025,224.8562,225.0631,47679.0
2023-06-21 15:10:00,228.47,228.54,228.26,228.4,49951.0,225.073,225.1419,224.8661,225.004,49951.0
2023-06-21 15:20:00,228.41,228.41,228.07,228.1,70245.0,225.0139,225.0139,224.6789,224.7085,70245.0
2023-06-21 15:30:00,228.08,228.1,227.54,227.69,48551.0,224.6888,224.7085,224.1568,224.3046,48551.0
2023-06-21 15:40:00,227.67,227.83,227.61,227.68,71311.0,224.2849,224.4425,224.2258,224.2947,71311.0
2023-06-21 15:50:00,227.72,227.78,227.09,227.25,289807.0,224.3341,224.3932,223.7135,223.8711,289807.0
2023-06-22 09:30:00,226.36,226.74,225.5,226.62,275375.0,222.9943,223.3687,222.1471,223.2505,275375.0
2023-06-22 09:40:00,226.54,227.12,226.38,226.66,62345.0,223.1717,223.743,223.014,223.2899,62345.0
2023-06-22 09:50:00,226.71,227.96,226.71,227.47,92050.0,223.3391,224.5706,223.3391,224.0878,92050.0
2023-06-22 10:00:00,227.46,227.53,227.04,227.25,70639.0,224.078,224.147,223.6642,223.8711,70639.0
2023-06-22 10:10:00,227.25,227.82,227.25,227.63,42101.0,223.8711,224.4326,223.8711,224.2455,42101.0
2023-06-22 10:20:00,227.64,227.65,227.3,227.6,141880.0,224.2553,224.2652,223.9204,224.2159,141880.0
2023-06-22 10:30:00,227.61,227.8,227.34,227.38,55473.0,224.2258,224.4129,223.9598,223.9992,55473.0
2023-06-22 10:40:00,227.4,227.54,227.03,227.54,59132.0,224.0189,224.1568,223.6544,224.1568,59132.0
2023-06-22 10:50:00,227.55,227.65,227.29,227.63,46038.0,224.1667,224.2652,223.9105,224.2455,46038.0
2023-06-22 11:00:00,227.58,228.01,227.5,227.56,34471.0,224.1962,224.6198,224.1174,224.1765,34471.0
2023-06-22 11:10:00,227.61,227.8,227.41,227.63,57536.0,224.2258,224.4129,224.0287,224.2455,57536.0
2023-06-22 11:20:00,227.63,227.71,227.4,227.5,65376.0,224.2455,224.3243,224.0189,224.1174,65376.0
2023-06-22 11:30:00,227.48,227.74,227.31,227.7,65800.0,224.0977,224.3538,223.9302,224.3144,65800.0
2023-06-22 11:40:00,227.73,228.3,227.73,228.03,91720.0,224.344,224.9055,224.344,224.6395,91720.0
2023-06-22 11:50:00,228.05,228.11,227.87,228.01,29967.0,224.6592,224.7183,224.4819,224.6198,29967.0
2023-06-22 12:00:00,227.99,227.99,227.73,227.86,100583.0,224.6001,224.6001,224.344,224.472,100583.0
2023-06-22 12:10:00,227.83,228.12,227.8,227.9,44882.0,224.4425,224.7282,224.4129,224.5114,44882.0
2023-06-22 12:20:00,227.92,228.1,227.77,227.87,36071.0,224.5312,224.7085,224.3834,224.4819,36071.0
2023-06-22 12:30:00,227.88,228.11,227.84,227.92,20878.0,224.4917,224.7183,224.4523,224.5312,20878.0
2023-06-22 12:40:00,227.93,228.02,227.81,227.84,27951.0,224.541,224.6297,224.4228,224.4523,27951.0
2023-06-22 12:50:00,227.85,228.02,227.78,228.02,48343.0,224.4622,224.6297,224.3932,224.6297,48343.0
2023-06-22 13:00:00,228.0,228.0,227.67,227.83,55424.0,224.61,224.61,224.2849,224.4425,55424.0
2023-06-22 13:10:00,227.81,227.84,227.62,227.75,32227.0,224.4228,224.4523,224.2356,224.3637,32227.0
2023-06-22 13:20:00,227.75,227.98,227.74,227.97,54772.0,224.3637,224.5903,224.3538,224.5804,54772.0
2023-06-22 13:30:00,227.98,227.99,227.73,227.92,37964.0,224.5903,224.6001,224.344,224.5312,37964.0
2023-06-22 13:40:00,227.93,228.09,227.93,228.06,18892.0,224.541,224.6986,224.541,224.6691,18892.0
2023-06-22 13:50:00,228.02,228.25,228.02,228.25,23070.0,224.6297,224.8562,224.6297,224.8562,23070.0
2023-06-22 14:00:00,228.26,228.63,228.23,228.5,38869.0,224.8661,225.2306,224.8365,225.1025,38869.0
2023-06-22 14:10:00,228.5,228.72,228.48,228.63,56430.0,225.1025,225.3193,225.0828,225.2306,56430.0
2023-06-22 14:20:00,228.63,228.88,228.6,228.85,27606.0,225.2306,225.4769,225.201,225.4473,27606.0
2023-06-22 14:30:00,228.83,228.93,228.69,228.8,56175.0,225.4276,225.5261,225.2897,225.3981,56175.0
2023-06-22 14:40:00,228.79,228.85,228.55,228.63,96104.0,225.3882,225.4473,225.1518,225.2306,96104.0
2023-06-22 14:50:00,228.62,228.79,228.58,228.63,88320.0,225.2207,225.3882,225.1813,225.2306,88320.0
2023-06-22 15:00:00,228.64,228.65,228.38,228.49,79599.0,225.2404,225.2503,224.9843,225.0927,79599.0
2023-06-22 15:10:00,228.49,228.61,228.32,228.54,101639.0,225.0927,225.2109,224.9252,225.1419,101639.0
2023-06-22 15:20:00,228.56,228.63,228.27,228.28,89071.0,225.1616,225.2306,224.8759,224.8858,89071.0
2023-06-22 15:30:00,228.28,228.3,227.86,228.26,86939.0,224.8858,224.9055,224.472,224.8661,86939.0
2023-06-22 15:40:00,228.3,228.44,228.22,228.29,141046.0,224.9055,225.0434,224.8267,224.8957,141046.0
2023-06-22 15:50:00,228.3,228.55,228.15,228.38,331405.0,224.9055,225.1518,224.7577,224.9843,331405.0
2023-06-23 09:30:00,227.22,227.39,226.39,226.77,176716.0,223.8416,224.009,223.0239,223.3983,176716.0
2023-06-23 09:40:00,226.72,227.13,226.53,226.89,95898.0,223.349,223.7529,223.1618,223.5165,95898.0
2023-06-23 09:50:00,226.93,227.41,226.79,227.37,71107.0,223.5559,224.0287,223.418,223.9893,71107.0
2023-06-23 10:00:00,227.31,227.65,227.06,227.62,90149.0,223.9302,224.2652,223.6839,224.2356,90149.0
2023-06-23 10:10:00,227.63,227.78,227.03,227.57,59360.0,224.2455,224.3932,223.6544,224.1864,59360.0
2023-06-23 10:20:00,227.54,228.12,227.51,228.11,82602.0,224.1568,224.7282,224.1272,224.7183,82602.0
2023-06-23 10:30:00,228.12,228.46,227.97,228.45,68973.0,224.7282,225.0631,224.5804,225.0533,68973.0
2023-06-23 10:40:00,228.48,228.55,227.86,227.99,103040.0,225.0828,225.1518,224.472,224.6001,103040.0
2023-06-23 10:50:00,227.99,228.22,227.87,228.16,59750.0,224.6001,224.8267,224.4819,224.7676,59750.0
2023-06-23 11:00:00,228.17,228.4,228.07,228.24,76864.0,224.7774,225.004,224.6789,224.8464,76864.0
2023-06-23 11:10:00,228.21,228.44,228.12,228.32,85527.0,224.8168,225.0434,224.7282,224.9252,85527.0
2023-06-23 11:20:00,228.31,228.59,228.2,228.57,113186.0,224.9154,225.1912,224.807,225.1715,113186.0
2023-06-23 11:30:00,228.55,228.82,228.38,228.67,86589.0,225.1518,225.4178,224.9843,225.27,86589.0
2023-06-23 11:40:00,228.67,229.03,228.66,228.74,41361.0,225.27,225.6246,225.2601,225.339,41361.0
2023-06-23 11:50:00,228.78,228.8,228.5,228.77,51902.0,225.3784,225.3981,225.1025,225.3685,51902.0
2023-06-23 12:00:00,228.76,229.0,228.42,228.51,121139.0,225.3587,225.5951,225.0237,225.1124,121139.0
2023-06-23 12:10:00,228.52,228.93,228.36,228.84,14724.0,225.1222,225.5261,224.9646,225.4375,14724.0
2023-06-23 12:20:00,228.83,229.16,228.75,229.16,31907.0,225.4276,225.7527,225.3488,225.7527,31907.0
2023-06-23 12:30:00,229.19,229.48,229.07,229.11,50296.0,225.7823,226.068,225.6641,225.7035,50296.0
2023-06-23 12:40:00,229.07,229.44,229.05,229.42,30813.0,225.6641,226.0286,225.6444,226.0088,30813.0
2023-06-23 12:50:00,229.41,229.41,229.08,229.2,37504.0,225.999,225.999,225.6739,225.7921,37504.0
2023-06-23 13:00:00,229.24,229.48,229.24,229.43,33030.0,225.8315,226.068,225.8315,226.0187,33030.0
2023-06-23 13:10:00,229.43,229.45,229.18,229.21,45866.0,226.0187,226.0384,225.7724,225.802,45866.0
2023-06-23 13:20:00,229.23,229.38,229.14,229.37,23191.0,225.8217,225.9694,225.733,225.9596,23191.0
2023-06-23 13:30:00,229.37,229.52,229.31,229.37,52686.0,225.9596,226.1074,225.9005,225.9596,52686.0
2023-06-23 13:40:00,229.35,229.35,229.13,229.22,32688.0,225.9399,225.9399,225.7232,225.8118,32688.0
2023-06-23 13:50:00,229.21,229.37,229.1,229.14,34168.0,225.802,225.9596,225.6936,225.733,34168.0
2023-06-23 14:00:00,229.1,229.29,229.09,229.27,23379.0,225.6936,225.8808,225.6838,225.8611,23379.0
2023-06-23 14:10:00,229.23,229.46,229.18,229.38,49932.0,225.8217,226.0483,225.7724,225.9694,49932.0
2023-06-23 14:20:00,229.38,229.55,229.35,229.54,34035.0,225.9694,226.1369,225.9399,226.1271,34035.0
2023-06-23 14:30:00,229.55,229.77,229.48,229.51,45428.0,226.1369,226.3536,226.068,226.0975,45428.0
2023-06-23 14:40:00,229.49,229.72,229.48,229.55,39296.0,226.0778,226.3044,226.068,226.1369,39296.0
2023-06-23 14:50:00,229.56,229.64,229.37,229.58,42331.0,226.1468,226.2256,225.9596,226.1665,42331.0
2023-06-23 15:00:00,229.56,229.92,229.43,229.87,49615.0,226.1468,226.5014,226.0187,226.4522,49615.0
2023-06-23 15:10:00,229.88,229.98,229.76,229.92,59441.0,226.462,226.5605,226.3438,226.5014,59441.0
2023-06-23 15:20:00,229.9,229.95,229.57,229.59,69497.0,226.4817,226.531,226.1566,226.1763,69497.0
2023-06-23 15:30:00,229.58,229.86,229.56,229.63,99151.0,226.1665,226.4423,226.1468,226.2157,99151.0
2023-06-23 15:40:00,229.65,229.79,229.54,229.69,95411.0,226.2354,226.3733,226.1271,226.2748,95411.0
2023-06-23 15:50:00,229.68,229.98,229.44,229.58,352521.0,226.265,226.5605,226.0286,226.1665,352521.0
2023-06-26 09:30:00,229.44,230.1,229.0,229.63,322928.0,226.0286,226.6787,225.5951,226.2157,322928.0
2023-06-26 09:40:00,229.62,229.98,229.39,229.73,119186.0,226.2059,226.5605,225.9793,226.3142,119186.0
2023-06-26 09:50:00,229.71,230.01,229.67,229.89,51948.0,226.2945,226.5901,226.2551,226.4719,51948.0
2023-06-26 10:00:00,229.9,230.02,228.98,228.98,74477.0,226.4817,226.5999,225.5754,225.5754,74477.0
2023-06-26 10:10:00,228.98,228.98,227.92,227.95,83807.0,225.5754,225.5754,224.5312,224.5607,83807.0
2023-06-26 10:20:00,227.91,228.6,227.74,228.4,68320.0,224.5213,225.201,224.3538,225.004,68320.0
2023-06-26 10:30:00,228.49,228.59,227.68,227.69,57834.0,225.0927,225.1912,224.2947,224.3046,57834.0
2023-06-26 10:40:00,227.64,227.78,227.46,227.77,48689.0,224.2553,224.3932,224.078,224.3834,48689.0
2023-06-26 10:50:00,227.77,228.11,227.66,227.94,45615.0,224.3834,224.7183,224.275,224.5509,45615.0
2023-06-26 11:00:00,227.99,228.01,227.61,227.8,48622.0,224.6001,224.6198,224.2258,224.4129,48622.0
2023-06-26 11:10:00,227.79,228.04,227.48,227.49,40005.0,224.4031,224.6494,224.0977,224.1075,40005.0
2023-06-26 11:20:00,227.46,227.55,227.19,227.22,47300.0,224.078,224.1667,223.812,223.8416,47300.0
2023-06-26 11:30:00,227.23,227.48,227.01,227.09,119373.0,223.8514,224.0977,223.6347,223.7135,119373.0
2023-06-26 11:40:00,227.09,227.17,226.67,226.8,73358.0,223.7135,223.7923,223.2997,223.4278,73358.0
2023-06-26 11:50:00,226.81,227.0,226.76,226.99,49192.0,223.4377,223.6248,223.3884,223.615,49192.0
2023-06-26 12:00:00,226.97,227.24,226.63,226.68,57533.0,223.5953,223.8613,223.2603,223.3096,57533.0
2023-06-26 12:10:00,226.66,227.27,226.42,227.22,70926.0,223.2899,223.8908,223.0535,223.8416,70926.0
2023-06-26 12:20:00,227.22,227.42,226.88,226.95,58888.0,223.8416,224.0386,223.5066,223.5756,58888.0
2023-06-26 12:30:00,226.95,227.02,226.64,226.64,37882.0,223.5756,223.6445,223.2702,223.2702,37882.0
2023-06-26 12:40:00,226.65,227.01,226.57,227.0,58014.0,223.28,223.6347,223.2012,223.6248,58014.0
2023-06-26 12:50:00,227.01,227.07,226.86,227.01,54090.0,223.6347,223.6938,223.4869,223.6347,54090.0
2023-06-26 13:00:00,227.01,227.04,226.74,226.86,52354.0,223.6347,223.6642,223.3687,223.4869,52354.0
2023-06-26 13:10:00,226.86,227.28,226.76,227.25,46584.0,223.4869,223.9007,223.3884,223.8711,46584.0
2023-06-26 13:20:00,227.27,227.32,226.94,227.14,30532.0,223.8908,223.9401,223.5657,223.7627,30532.0
2023-06-26 13:30:00,227.13,227.15,226.84,226.98,32229.0,223.7529,223.7726,223.4672,223.6051,32229.0
2023-06-26 13:40:00,226.95,227.03,226.82,226.92,37815.0,223.5756,223.6544,223.4475,223.546,37815.0
2023-06-26 13:50:00,226.91,227.17,226.82,227.1,46483.0,223.5362,223.7923,223.4475,223.7233,46483.0
2023-06-26 14:00:00,227.11,227.11,226.52,226.62,47156.0,223.7332,223.7332,223.152,223.2505,47156.0
2023-06-26 14:10:00,226.57,226.83,226.55,226.7,28318.0,223.2012,223.4574,223.1815,223.3293,28318.0
2023-06-26 14:20:00,226.67,226.83,226.58,226.83,32607.0,223.2997,223.4574,223.2111,223.4574,32607.0
2023-06-26 14:30:00,226.84,227.13,226.79,227.12,43613.0,223.4672,223.7529,223.418,223.743,43613.0
2023-06-26 14:40:00,227.14,227.26,227.07,227.25,47131.0,223.7627,223.881,223.6938,223.8711,47131.0
2023-06-26 14:50:00,227.25,227.26,227.08,227.2,35982.0,223.8711,223.881,223.7036,223.8219,35982.0
2023-06-26 15:00:00,227.21,227.3,226.96,227.12,68590.0,223.8317,223.9204,223.5854,223.743,68590.0
2023-06-26 15:10:00,227.11,227.11,226.85,226.93,66825.0,223.7332,223.7332,223.4771,223.5559,66825.0
2023-06-26 15:20:00,226.92,226.93,226.65,226.83,55837.0,223.546,223.5559,223.28,223.4574,55837.0
2023-06-26 15:30:00,226.81,227.16,226.77,227.14,79171.0,223.4377,223.7825,223.3983,223.7627,79171.0
2023-06-26 15:40:00,227.14,227.15,226.56,226.9,115399.0,223.7627,223.7726,223.1914,223.5263,115399.0
2023-06-26 15:50:00,226.91,226.91,226.2,226.34,429184.0,223.5362,223.5362,222.8367,222.9746,429184.0
2023-06-27 09:30:00,227.48,228.08,227.01,227.94,159056.0,224.0977,224.6888,223.6347,224.5509,159056.0
2023-06-27 09:40:00,228.01,228.31,227.28,227.69,86694.0,224.6198,224.9154,223.9007,224.3046,86694.0
2023-06-27 09:50:00,227.69,227.76,227.07,227.24,55049.0,224.3046,224.3735,223.6938,223.8613,55049.0
2023-06-27 10:00:00,227.22,227.35,226.91,227.22,90796.0,223.8416,223.9696,223.5362,223.8416,90796.0
2023-06-27 10:10:00,227.21,227.23,226.73,226.79,99419.0,223.8317,223.8514,223.3588,223.418,99419.0
2023-06-27 10:20:00,226.8,226.81,226.52,226.8,59250.0,223.4278,223.4377,223.152,223.4278,59250.0
2023-06-27 10:30:00,226.78,227.27,226.62,227.12,83351.0,223.4081,223.8908,223.2505,223.743,83351.0
2023-06-27 10:40:00,227.14,227.74,227.07,227.47,121366.0,223.7627,224.3538,223.6938,224.0878,121366.0
2023-06-27 10:50:00,227.47,227.89,227.38,227.82,101325.0,224.0878,224.5016,223.9992,224.4326,101325.0
2023-06-27 11:00:00,227.82,227.83,227.2,227.31,54582.0,224.4326,224.4425,223.8219,223.9302,54582.0
2023-06-27 11:10:00,227.28,227.61,227.16,227.56,51855.0,223.9007,224.2258,223.7825,224.1765,51855.0
2023-06-27 11:20:00,227.57,227.66,227.31,227.62,123191.0,224.1864,224.275,223.9302,224.2356,123191.0
2023-06-27 11:30:00,227.64,227.88,227.58,227.75,30076.0,224.2553,224.4917,224.1962,224.3637,30076.0
2023-06-27 11:40:00,227.73,227.73,227.39,227.41,28972.0,224.344,224.344,224.009,224.0287,28972.0
2023-06-27 11:50:00,227.39,227.47,227.25,227.29,25688.0,224.009,224.0878,223.8711,223.9105,25688.0
2023-06-27 12:00:00,227.28,227.35,227.12,227.18,25073.0,223.9007,223.9696,223.743,223.8022,25073.0
2023-06-27 12:10:00,227.17,227.44,227.09,227.16,40011.0,223.7923,224.0583,223.7135,223.7825,40011.0
2023-06-27 12:20:00,227.15,227.5,227.12,227.41,21905.0,223.7726,224.1174,223.743,224.0287,21905.0
2023-06-27 12:30:00,227.42,227.6,227.37,227.6,31315.0,224.0386,224.2159,223.9893,224.2159,31315.0
2023-06-27 12:40:00,227.61,227.87,227.47,227.78,31347.0,224.2258,224.4819,224.0878,224.3932,31347.0
2023-06-27 12:50:00,227.76,227.94,227.75,227.94,26501.0,224.3735,224.5509,224.3637,224.5509,26501.0
2023-06-27 13:00:00,227.91,227.97,227.67,227.7,30323.0,224.5213,224.5804,224.2849,224.3144,30323.0
2023-06-27 13:10:00,227.71,227.83,227.65,227.77,28046.0,224.3243,224.4425,224.2652,224.3834,28046.0
2023-06-27 13:20:00,227.75,227.97,227.75,227.83,20113.0,224.3637,224.5804,224.3637,224.4425,20113.0
2023-06-27 13:30:00,227.85,228.08,227.85,228.01,22564.0,224.4622,224.6888,224.4622,224.6198,22564.0
2023-06-27 13:40:00,228.02,228.15,227.98,228.04,27215.0,224.6297,224.7577,224.5903,224.6494,27215.0
2023-06-27 13:50:00,228.07,228.3,227.98,228.29,34447.0,224.6789,224.9055,224.5903,224.8957,34447.0
2023-06-27 14:00:00,228.3,228.56,228.28,228.38,49913.0,224.9055,225.1616,224.8858,224.9843,49913.0
2023-06-27 14:10:00,228.41,228.61,228.4,228.45,29510.0,225.0139,225.2109,225.004,225.0533,29510.0
2023-06-27 14:20:00,228.45,228.45,228.21,228.24,29823.0,225.0533,225.0533,224.8168,224.8464,29823.0
2023-06-27 14:30:00,228.25,228.53,228.21,228.3,54531.0,224.8562,225.1321,224.8168,224.9055,54531.0
2023-06-27 14:40:00,228.3,228.41,228.22,228.33,26459.0,224.9055,225.0139,224.8267,224.9351,26459.0
2023-06-27 14:50:00,228.34,228.34,228.02,228.05,52296.0,224.9449,224.9449,224.6297,224.6592,52296.0
2023-06-27 15:00:00,228.05,228.44,228.04,228.4,58617.0,224.6592,225.0434,224.6494,225.004,58617.0
2023-06-27 15:10:00,228.39,228.47,228.16,228.25,40110.0,224.9942,225.073,224.7676,224.8562,40110.0
2023-06-27 15:20:00,228.25,228.3,228.08,228.27,43351.0,224.8562,224.9055,224.6888,224.8759,43351.0
2023-06-27 15:30:00,228.27,228.38,227.92,228.04,67305.0,224.8759,224.9843,224.5312,224.6494,67305.0
2023-06-27 15:40:00,228.04,228.16,227.87,227.95,59610.0,224.6494,224.7676,224.4819,224.5607,59610.0
2023-06-27 15:50:00,227.95,227.96,227.22,227.31,411987.0,224.5607,224.5706,223.8416,223.9302,411987.0
2023-06-28 09:30:00,227.5,227.5,226.51,226.58,158966.0,224.1174,224.1174,223.1421,223.2111,158966.0
2023-06-28 09:40:00,226.57,226.87,226.29,226.33,66519.0,223.2012,223.4968,222.9254,222.9648,66519.0
2023-06-28 09:50:00,226.31,226.56,226.02,226.38,118952.0,222.9451,223.1914,222.6594,223.014,118952.0
2023-06-28 10:00:00,226.39,227.01,226.29,226.98,77177.0,223.0239,223.6347,222.9254,223.6051,77177.0
2023-06-28 10:10:00,226.96,227.14,226.65,227.08,63714.0,223.5854,223.7627,223.28,223.7036,63714.0
2023-06-28 10:20:00,227.11,227.28,226.6,226.89,92370.0,223.7332,223.9007,223.2308,223.5165,92370.0
2023-06-28 10:30:00,226.91,227.15,226.63,227.12,61731.0,223.5362,223.7726,223.2603,223.743,61731.0
2023-06-28 10:40:00,227.09,227.35,226.92,227.35,44673.0,223.7135,223.9696,223.546,223.9696,44673.0
2023-06-28 10:50:00,227.33,227.36,226.87,226.92,54533.0,223.9499,223.9795,223.4968,223.546,54533.0
2023-06-28 11:00:00,226.93,227.0,226.62,226.63,81486.0,223.5559,223.6248,223.2505,223.2603,81486.0
2023-06-28 11:10:00,226.66,226.85,226.59,226.82,77774.0,223.2899,223.4771,223.2209,223.4475,77774.0
2023-06-28 11:20:00,226.82,226.82,226.48,226.76,59814.0,223.4475,223.4475,223.1126,223.3884,59814.0
2023-06-28 11:30:00,226.77,227.26,226.77,226.98,44367.0,223.3983,223.881,223.3983,223.6051,44367.0
2023-06-28 11:40:00,226.99,227.04,226.86,226.9,31176.0,223.615,223.6642,223.4869,223.5263,31176.0
2023-06-28 11:50:00,226.88,226.98,226.78,226.9,23846.0,223.5066,223.6051,223.4081,223.5263,23846.0
2023-06-28 12:00:00,226.89,227.36,226.74,227.34,55982.0,223.5165,223.9795,223.3687,223.9598,55982.0
2023-06-28 12:10:00,227.36,227.74,227.32,227.55,89819.0,223.9795,224.3538,223.9401,224.1667,89819.0
2023-06-28 12:20:00,227.52,227.62,227.35,227.5,47857.0,224.1371,224.2356,223.9696,224.1174,47857.0
2023-06-28 12:30:00,227.5,227.64,227.36,227.63,69268.0,224.1174,224.2553,223.9795,224.2455,69268.0
2023-06-28 12:40:00,227.62,227.64,227.0,227.04,61013.0,224.2356,224.2553,223.6248,223.6642,61013.0
2023-06-28 12:50:00,227.06,227.09,226.63,226.94,29520.0,223.6839,223.7135,223.2603,223.5657,29520.0
2023-06-28 13:00:00,226.93,226.98,226.71,226.89,25530.0,223.5559,223.6051,223.3391,223.5165,25530.0
2023-06-28 13:10:00,226.89,226.91,226.7,226.78,21755.0,223.5165,223.5362,223.3293,223.4081,21755.0
2023-06-28 13:20:00,226.8,226.95,226.77,226.9,22660.0,223.4278,223.5756,223.3983,223.5263,22660.0
2023-06-28 13:30:00,226.92,226.97,226.58,226.77,29391.0,223.546,223.5953,223.2111,223.3983,29391.0
2023-06-28 13:40:00,226.77,227.02,226.67,226.81,89793.0,223.3983,223.6445,223.2997,223.4377,89793.0
2023-06-28 13:50:00,226.82,227.07,226.77,227.03,75994.0,223.4475,223.6938,223.3983,223.6544,75994.0
2023-06-28 14:00:00,227.04,227.26,226.96,227.04,70719.0,223.6642,223.881,223.5854,223.6642,70719.0
2023-06-28 14:10:00,227.01,227.18,226.97,227.18,45256.0,223.6347,223.8022,223.5953,223.8022,45256.0
2023-06-28 14:20:00,227.17,227.38,227.14,227.23,58754.0,223.7923,223.9992,223.7627,223.8514,58754.0
2023-06-28 14:30:00,227.22,227.3,227.02,227.08,40778.0,223.8416,223.9204,223.6445,223.7036,40778.0
2023-06-28 14:40:00,227.07,227.18,226.86,226.99,33130.0,223.6938,223.8022,223.4869,223.615,33130.0
2023-06-28 14:50:00,226.95,227.03,226.85,227.02,37153.0,223.5756,223.6544,223.4771,223.6445,37153.0
2023-06-28 15:00:00,227.0,227.06,226.73,226.97,63030.0,223.6248,223.6839,223.3588,223.5953,63030.0
2023-06-28 15:10:00,226.99,227.1,226.91,227.04,43337.0,223.615,223.7233,223.5362,223.6642,43337.0
2023-06-28 15:20:00,227.06,227.14,226.94,226.98,62461.0,223.6839,223.7627,223.5657,223.6051,62461.0
2023-06-28 15:30:00,226.97,227.2,226.92,227.09,70201.0,223.5953,223.8219,223.546,223.7135,70201.0
2023-06-28 15:40:00,227.09,227.58,227.05,227.46,102280.0,223.7135,224.1962,223.6741,224.078,102280.0
2023-06-28 15:50:00,227.47,228.06,227.38,228.03,374673.0,224.0878,224.6691,223.9992,224.6395,374673.0
2023-06-29 09:30:00,228.79,233.25,228.6,233.04,508060.0,225.3882,229.7819,225.201,229.575,508060.0
2023-06-29 09:40:00,233.06,233.71,232.41,233.06,187246.0,229.5947,230.2351,228.9544,229.5947,187246.0
2023-06-29 09:50:00,233.11,233.12,232.05,232.65,116030.0,229.644,229.6538,228.5997,229.1908,116030.0
2023-06-29 10:00:00,232.68,232.71,231.69,231.93,115962.0,229.2204,229.2499,228.2451,228.4815,115962.0
2023-06-29 10:10:00,231.9,232.72,231.71,232.65,111359.0,228.452,229.2598,228.2648,229.1908,111359.0
2023-06-29 10:20:00,232.66,232.89,232.45,232.49,73497.0,229.2007,229.4273,228.9938,229.0332,73497.0
2023-06-29 10:30:00,232.5,232.9,232.41,232.72,108147.0,229.0431,229.4371,228.9544,229.2598,108147.0
2023-06-29 10:40:00,232.71,232.81,232.43,232.72,129746.0,229.2499,229.3484,228.9741,229.2598,129746.0
2023-06-29 10:50:00,232.68,232.79,231.9,231.96,101943.0,229.2204,229.3287,228.452,228.5111,101943.0
2023-06-29 11:00:00,231.98,232.73,231.96,232.6,79518.0,228.5308,229.2696,228.5111,229.1416,79518.0
2023-06-29 11:10:00,232.61,233.66,232.6,233.66,96592.0,229.1514,230.1858,229.1416,230.1858,96592.0
2023-06-29 11:20:00,233.66,233.94,233.57,233.84,117748.0,230.1858,230.4616,230.0971,230.3631,117748.0
2023-06-29 11:30:00,233.81,233.88,233.28,233.42,92196.0,230.3336,230.4025,229.8115,229.9494,92196.0
2023-06-29 11:40:00,233.45,233.65,233.31,233.44,57882.0,229.9789,230.176,229.841,229.9691,57882.0
2023-06-29 11:50:00,233.47,234.11,233.47,233.85,102014.0,229.9986,230.6291,229.9986,230.373,102014.0
2023-06-29 12:00:00,233.86,234.04,233.77,234.02,58820.0,230.3828,230.5602,230.2942,230.5405,58820.0
2023-06-29 12:10:00,234.02,234.1,233.73,233.98,67729.0,230.5405,230.6193,230.2548,230.501,67729.0
2023-06-29 12:20:00,233.96,234.5,233.96,234.44,77246.0,230.4813,231.0133,230.4813,230.9542,77246.0
2023-06-29 12:30:00,234.43,234.48,234.29,234.38,51315.0,230.9444,230.9936,230.8064,230.8951,51315.0
2023-06-29 12:40:00,234.37,234.59,234.36,234.54,49810.0,230.8852,231.102,230.8754,231.0527,49810.0
2023-06-29 12:50:00,234.56,234.7,234.31,234.55,68914.0,231.0724,231.2103,230.8261,231.0626,68914.0
2023-06-29 13:00:00,234.54,234.64,234.14,234.25,85807.0,231.0527,231.1512,230.6587,230.767,85807.0
2023-06-29 13:10:00,234.28,234.38,234.08,234.16,34764.0,230.7966,230.8951,230.5996,230.6784,34764.0
2023-06-29 13:20:00,234.19,234.43,234.12,234.41,29909.0,230.7079,230.9444,230.639,230.9247,29909.0
2023-06-29 13:30:00,234.39,234.43,234.02,234.22,43166.0,230.905,230.9444,230.5405,230.7375,43166.0
2023-06-29 13:40:00,234.2,234.23,233.79,233.93,50908.0,230.7178,230.7473,230.3139,230.4518,50908.0
2023-06-29 13:50:00,233.92,234.3,233.92,234.05,66020.0,230.4419,230.8163,230.4419,230.57,66020.0
2023-06-29 14:00:00,234.05,234.1,233.76,233.91,62933.0,230.57,230.6193,230.2843,230.4321,62933.0
2023-06-29 14:10:00,233.91,234.29,233.85,234.22,31700.0,230.4321,230.8064,230.373,230.7375,31700.0
2023-06-29 14:20:00,234.23,234.39,234.19,234.25,43936.0,230.7473,230.905,230.7079,230.767,43936.0
2023-06-29 14:30:00,234.28,234.32,233.98,234.13,50146.0,230.7966,230.836,230.501,230.6488,50146.0
2023-06-29 14:40:00,234.11,234.16,233.43,233.46,72154.0,230.6291,230.6784,229.9592,229.9888,72154.0
2023-06-29 14:50:00,233.44,233.99,233.19,233.84,77812.0,229.9691,230.5109,229.7228,230.3631,77812.0
2023-06-29 15:00:00,233.86,234.21,233.85,234.17,86062.0,230.3828,230.7276,230.373,230.6882,86062.0
2023-06-29 15:10:00,234.17,234.48,234.04,234.47,76646.0,230.6882,230.9936,230.5602,230.9838,76646.0
2023-06-29 15:20:00,234.46,234.46,234.28,234.33,99398.0,230.9739,230.9739,230.7966,230.8458,99398.0
2023-06-29 15:30:00,234.31,234.38,233.79,233.81,106822.0,230.8261,230.8951,230.3139,230.3336,106822.0
2023-06-29 15:40:00,233.8,233.84,233.6,233.74,163144.0,230.3237,230.3631,230.1267,230.2646,163144.0
2023-06-29 15:50:00,233.71,234.37,233.7,234.32,478516.0,230.2351,230.8852,230.2252,230.836,478516.0
2023-06-30 09:30:00,236.27,237.68,235.95,236.83,410557.0,232.757,234.146,232.4418,233.3087,410557.0
2023-06-30 09:40:00,236.9,238.1,236.81,237.71,172035.0,233.3776,234.5598,233.289,234.1756,172035.0
2023-06-30 09:50:00,237.75,237.81,236.55,236.77,133570.0,234.215,234.2741,233.0328,233.2496,133570.0
2023-06-30 10:00:00,236.81,237.58,236.66,237.57,124165.0,233.289,234.0475,233.1412,234.0377,124165.0
2023-06-30 10:10:00,237.59,237.9,237.42,237.84,66406.0,234.0574,234.3628,233.8899,234.3037,66406.0
2023-06-30 10:20:00,237.85,237.94,237.43,237.45,82573.0,234.3135,234.4022,233.8998,233.9195,82573.0
2023-06-30 10:30:00,237.49,237.81,236.88,237.01,100287.0,233.9589,234.2741,233.3579,233.486,100287.0
2023-06-30 10:40:00,237.0,237.46,236.7,237.39,94425.0,233.4761,233.9293,233.1806,233.8603,94425.0
2023-06-30 10:50:00,237.41,237.91,237.35,237.83,80448.0,233.88,234.3726,233.8209,234.2938,80448.0
2023-06-30 11:00:00,237.82,237.87,237.22,237.37,55919.0,234.284,234.3332,233.6929,233.8406,55919.0
2023-06-30 11:10:00,237.35,237.52,237.03,237.15,153090.0,233.8209,233.9884,233.5057,233.6239,153090.0
2023-06-30 11:20:00,237.12,237.28,236.93,236.98,77700.0,233.5944,233.752,233.4072,233.4564,77700.0
2023-06-30 11:30:00,236.96,237.16,236.71,237.14,44536.0,233.4367,233.6338,233.1905,233.6141,44536.0
2023-06-30 11:40:00,237.15,237.15,236.78,236.86,63910.0,233.6239,233.6239,233.2594,233.3382,63910.0
2023-06-30 11:50:00,236.87,236.95,236.75,236.92,34223.0,233.3481,233.4269,233.2299,233.3973,34223.0
2023-06-30 12:00:00,236.94,237.17,236.93,237.01,63446.0,233.417,233.6436,233.4072,233.486,63446.0
2023-06-30 12:10:00,237.01,237.32,236.98,237.29,61115.0,233.486,233.7914,233.4564,233.7618,61115.0
2023-06-30 12:20:00,237.29,237.41,237.18,237.36,42272.0,233.7618,233.88,233.6535,233.8308,42272.0
2023-06-30 12:30:00,237.35,237.46,237.18,237.22,38973.0,233.8209,233.9293,233.6535,233.6929,38973.0
2023-06-30 12:40:00,237.24,237.37,237.0,237.27,78924.0,233.7126,233.8406,233.4761,233.7421,78924.0
2023-06-30 12:50:00,237.27,237.41,237.14,237.39,28919.0,233.7421,233.88,233.6141,233.8603,28919.0
2023-06-30 13:00:00,237.38,237.43,237.29,237.36,77253.0,233.8505,233.8998,233.7618,233.8308,77253.0
2023-06-30 13:10:00,237.37,237.49,237.24,237.27,45257.0,233.8406,233.9589,233.7126,233.7421,45257.0
2023-06-30 13:20:00,237.26,237.54,237.23,237.52,59117.0,233.7323,234.0081,233.7027,233.9884,59117.0
2023-06-30 13:30:00,237.55,237.73,237.49,237.51,41188.0,234.018,234.1953,233.9589,233.9786,41188.0
2023-06-30 13:40:00,237.51,237.58,237.4,237.51,36559.0,233.9786,234.0475,233.8702,233.9786,36559.0
2023-06-30 13:50:00,237.5,237.6,237.38,237.56,29946.0,233.9687,234.0672,233.8505,234.0278,29946.0
2023-06-30 14:00:00,237.56,237.79,237.52,237.75,39913.0,234.0278,234.2544,233.9884,234.215,39913.0
2023-06-30 14:10:00,237.73,237.89,237.67,237.79,43152.0,234.1953,234.3529,234.1362,234.2544,43152.0
2023-06-30 14:20:00,237.81,238.02,237.68,237.94,47599.0,234.2741,234.481,234.146,234.4022,47599.0
2023-06-30 14:30:00,237.94,237.94,237.61,237.8,68674.0,234.4022,234.4022,234.0771,234.2642,68674.0
2023-06-30 14:40:00,237.8,237.85,237.71,237.81,34050.0,234.2642,234.3135,234.1756,234.2741,34050.0
2023-06-30 14:50:00,237.78,237.81,237.62,237.76,34254.0,234.2445,234.2741,234.0869,234.2248,34254.0
2023-06-30 15:00:00,237.77,238.02,237.66,237.94,60746.0,234.2347,234.481,234.1263,234.4022,60746.0
2023-06-30 15:10:00,237.95,238.28,237.95,238.11,109045.0,234.412,234.7371,234.412,234.5696,109045.0
2023-06-30 15:20:00,238.12,238.28,237.93,238.24,75818.0,234.5795,234.7371,234.3923,234.6977,75818.0
2023-06-30 15:30:00,238.24,238.28,237.99,238.24,77893.0,234.6977,234.7371,234.4514,234.6977,77893.0
2023-06-30 15:40:00,238.24,238.26,237.71,237.89,141177.0,234.6977,234.7174,234.1756,234.3529,141177.0
2023-06-30 15:50:00,237.91,238.07,237.32,237.33,433148.0,234.3726,234.5302,233.7914,233.8012,433148.0
2023-07-03 09:30:00,237.0,237.0,235.65,235.71,240342.0,233.4761,233.4761,232.1462,232.2053,240342.0
2023-07-03 09:40:00,235.66,236.37,235.41,236.34,86635.0,232.1561,232.8555,231.9098,232.826,86635.0
2023-07-03 09:50:00,236.34,236.89,236.26,236.65,81098.0,232.826,233.3678,232.7471,233.1313,81098.0
2023-07-03 10:00:00,236.73,236.78,236.15,236.4,72267.0,233.2102,233.2594,232.6388,232.8851,72267.0
2023-07-03 10:10:00,236.38,236.38,235.92,235.97,65000.0,232.8654,232.8654,232.4122,232.4615,65000.0
2023-07-03 10:20:00,235.97,236.07,235.64,235.84,66547.0,232.4615,232.56,232.1364,232.3334,66547.0
2023-07-03 10:30:00,235.84,236.14,235.64,235.68,69727.0,232.3334,232.6289,232.1364,232.1758,69727.0
2023-07-03 10:40:00,235.64,236.12,235.51,235.95,60348.0,232.1364,232.6092,232.0083,232.4418,60348.0
2023-07-03 10:50:00,235.94,236.73,235.94,236.61,68003.0,232.4319,233.2102,232.4319,233.0919,68003.0
2023-07-03 11:00:00,236.6,237.32,236.59,237.3,99412.0,233.0821,233.7914,233.0722,233.7717,99412.0
2023-07-03 11:10:00,237.32,237.35,236.72,236.72,45358.0,233.7914,233.8209,233.2003,233.2003,45358.0
2023-07-03 11:20:00,236.72,237.41,236.65,237.34,69076.0,233.2003,233.88,233.1313,233.8111,69076.0
2023-07-03 11:30:00,237.32,237.35,236.95,237.28,50601.0,233.7914,233.8209,233.4269,233.752,50601.0
2023-07-03 11:40:00,237.27,237.69,237.26,237.59,58060.0,233.7421,234.1559,233.7323,234.0574,58060.0
2023-07-03 11:50:00,237.56,237.73,237.47,237.65,41740.0,234.0278,234.1953,233.9392,234.1165,41740.0
2023-07-03 12:00:00,237.66,237.84,237.64,237.72,50062.0,234.1263,234.3037,234.1066,234.1854,50062.0
2023-07-03 12:10:00,237.7,237.96,237.69,237.96,53368.0,234.1657,234.4219,234.1559,234.4219,53368.0
2023-07-03 12:20:00,237.93,238.29,237.88,238.27,79020.0,234.3923,234.747,234.3431,234.7273,79020.0
2023-07-03 12:30:00,238.26,238.3,238.09,238.26,76740.0,234.7174,234.7568,234.5499,234.7174,76740.0
2023-07-03 12:40:00,238.26,238.4,237.93,238.09,90141.0,234.7174,234.8553,234.3923,234.5499,90141.0
2023-07-03 12:50:00,238.13,238.27,237.53,237.91,195800.0,234.5893,234.7273,233.9983,234.3726,195800.0
2023-07-05 09:30:00,234.41,237.05,233.99,236.41,498695.0,230.9247,233.5254,230.5109,232.8949,498695.0
2023-07-05 09:40:00,236.48,237.75,236.3,237.1,134188.0,232.9639,234.215,232.7866,233.5747,134188.0
2023-07-05 09:50:00,237.13,237.73,237.11,237.65,109198.0,233.6042,234.1953,233.5845,234.1165,109198.0
2023-07-05 10:00:00,237.75,238.15,237.56,237.98,138585.0,234.215,234.609,234.0278,234.4416,138585.0
2023-07-05 10:10:00,237.98,238.57,237.8,238.48,162608.0,234.4416,235.0228,234.2642,234.9341,162608.0
2023-07-05 10:20:00,238.46,238.68,238.08,238.37,103762.0,234.9144,235.1312,234.5401,234.8258,103762.0
2023-07-05 10:30:00,238.41,238.61,238.05,238.47,76478.0,234.8652,235.0622,234.5105,234.9243,76478.0
2023-07-05 10:40:00,238.49,238.64,238.15,238.36,104701.0,234.944,235.0918,234.609,234.8159,104701.0
2023-07-05 10:50:00,238.34,238.68,238.27,238.63,88356.0,234.7962,235.1312,234.7273,235.0819,88356.0
2023-07-05 11:00:00,238.68,239.18,238.6,239.09,94696.0,235.1312,235.6237,235.0524,235.5351,94696.0
2023-07-05 11:10:00,239.09,239.33,238.69,238.89,88846.0,235.5351,235.7715,235.141,235.338,88846.0
2023-07-05 11:20:00,238.87,239.08,238.71,238.97,69005.0,235.3183,235.5252,235.1607,235.4169,69005.0
2023-07-05 11:30:00,238.98,239.53,238.97,239.3,102364.0,235.4267,235.9685,235.4169,235.7419,102364.0
2023-07-05 11:40:00,239.31,239.45,239.13,239.36,93582.0,235.7518,235.8897,235.5745,235.8011,93582.0
2023-07-05 11:50:00,239.38,239.45,239.21,239.22,72337.0,235.8208,235.8897,235.6533,235.6631,72337.0
2023-07-05 12:00:00,239.22,239.4,238.93,239.3,80915.0,235.6631,235.8405,235.3774,235.7419,80915.0
2023-07-05 12:10:00,239.3,239.46,239.19,239.38,66030.0,235.7419,235.8996,235.6336,235.8208,66030.0
2023-07-05 12:20:00,239.37,239.48,239.07,239.38,57247.0,235.8109,235.9193,235.5154,235.8208,57247.0
2023-07-05 12:30:00,239.4,239.59,239.22,239.29,63867.0,235.8405,236.0276,235.6631,235.7321,63867.0
2023-07-05 12:40:00,239.29,239.36,239.08,239.23,45516.0,235.7321,235.8011,235.5252,235.673,45516.0
2023-07-05 12:50:00,239.22,239.38,239.0,239.26,87988.0,235.6631,235.8208,235.4464,235.7025,87988.0
2023-07-05 13:00:00,239.3,239.38,239.14,239.14,34836.0,235.7419,235.8208,235.5843,235.5843,34836.0
2023-07-05 13:10:00,239.13,239.24,239.08,239.18,44006.0,235.5745,235.6828,235.5252,235.6237,44006.0
2023-07-05 13:20:00,239.19,239.51,239.16,239.35,71154.0,235.6336,235.9488,235.604,235.7912,71154.0
2023-07-05 13:30:00,239.36,239.39,239.03,239.09,48602.0,235.8011,235.8306,235.476,235.5351,48602.0
2023-07-05 13:40:00,239.1,239.45,239.0,239.32,45187.0,235.5449,235.8897,235.4464,235.7616,45187.0
2023-07-05 13:50:00,239.29,239.35,239.22,239.32,44846.0,235.7321,235.7912,235.6631,235.7616,44846.0
2023-07-05 14:00:00,239.35,239.5,239.17,239.25,57038.0,235.7912,235.939,235.6139,235.6927,57038.0
2023-07-05 14:10:00,239.28,239.28,238.88,239.01,65243.0,235.7222,235.7222,235.3282,235.4563,65243.0
2023-07-05 14:20:00,238.98,239.23,238.82,239.22,46013.0,235.4267,235.673,235.2691,235.6631,46013.0
2023-07-05 14:30:00,239.25,239.41,239.17,239.39,49115.0,235.6927,235.8503,235.6139,235.8306,49115.0
2023-07-05 14:40:00,239.37,239.62,239.28,239.54,75212.0,235.8109,236.0572,235.7222,235.9784,75212.0
2023-07-05 14:50:00,239.53,239.81,239.48,239.74,96884.0,235.9685,236.2444,235.9193,236.1754,96884.0
2023-07-05 15:00:00,239.73,239.87,239.59,239.68,81736.0,236.1656,236.3035,236.0276,236.1163,81736.0
2023-07-05 15:10:00,239.69,239.91,239.64,239.83,85403.0,236.1261,236.3429,236.0769,236.2641,85403.0
2023-07-05 15:20:00,239.81,239.85,239.55,239.71,78263.0,236.2444,236.2838,235.9882,236.1459,78263.0
2023-07-05 15:30:00,239.71,239.75,239.38,239.61,116416.0,236.1459,236.1853,235.8208,236.0473,116416.0
2023-07-05 15:40:00,239.6,240.0,239.48,239.89,208463.0,236.0375,236.4315,235.9193,236.3232,208463.0
2023-07-05 15:50:00,239.87,239.87,239.45,239.45,283945.0,236.3035,236.3035,235.8897,235.8897,283945.0
2023-07-06 09:30:00,238.27,239.16,237.28,238.28,335915.0,234.7273,235.604,233.752,234.7371,335915.0
2023-07-06 09:40:00,238.38,238.59,237.03,237.69,138677.0,234.8356,235.0425,233.5057,234.1559,138677.0
2023-07-06 09:50:00,237.68,238.09,236.96,237.58,94024.0,234.146,234.5499,233.4367,234.0475,94024.0
2023-07-06 10:00:00,237.56,237.57,236.69,237.29,105914.0,234.0278,234.0377,233.1708,233.7618,105914.0
2023-07-06 10:10:00,237.29,237.56,236.94,237.3,86888.0,233.7618,234.0278,233.417,233.7717,86888.0
2023-07-06 10:20:00,237.27,237.56,237.04,237.28,75550.0,233.7421,234.0278,233.5156,233.752,75550.0
2023-07-06 10:30:00,237.25,237.25,236.78,237.15,62825.0,233.7224,233.7224,233.2594,233.6239,62825.0
2023-07-06 10:40:00,237.13,237.54,237.13,237.29,66525.0,233.6042,234.0081,233.6042,233.7618,66525.0
2023-07-06 10:50:00,237.27,237.44,236.92,237.44,65814.0,233.7421,233.9096,233.3973,233.9096,65814.0
2023-07-06 11:00:00,237.54,237.78,237.34,237.52,65589.0,234.0081,234.2445,233.8111,233.9884,65589.0
2023-07-06 11:10:00,237.57,237.89,237.52,237.61,42003.0,234.0377,234.3529,233.9884,234.0771,42003.0
2023-07-06 11:20:00,237.62,237.88,237.4,237.41,63608.0,234.0869,234.3431,233.8702,233.88,63608.0
2023-07-06 11:30:00,237.45,237.83,237.41,237.81,38467.0,233.9195,234.2938,233.88,234.2741,38467.0
2023-07-06 11:40:00,237.83,238.15,237.83,237.99,48370.0,234.2938,234.609,234.2938,234.4514,48370.0
2023-07-06 11:50:00,238.02,238.24,237.88,238.15,39503.0,234.481,234.6977,234.3431,234.609,39503.0
2023-07-06 12:00:00,238.13,238.37,238.12,238.27,35568.0,234.5893,234.8258,234.5795,234.7273,35568.0
2023-07-06 12:10:00,238.25,238.28,238.02,238.09,48371.0,234.7076,234.7371,234.481,234.5499,48371.0
2023-07-06 12:20:00,238.1,238.61,238.03,238.59,42763.0,234.5598,235.0622,234.4908,235.0425,42763.0
2023-07-06 12:30:00,238.6,238.69,238.45,238.54,32150.0,235.0524,235.141,234.9046,234.9932,32150.0
2023-07-06 12:40:00,238.53,238.61,238.33,238.42,25619.0,234.9834,235.0622,234.7864,234.875,25619.0
2023-07-06 12:50:00,238.42,238.83,238.41,238.71,35070.0,234.875,235.2789,234.8652,235.1607,35070.0
2023-07-06 13:00:00,238.7,238.88,238.7,238.78,36021.0,235.1509,235.3282,235.1509,235.2297,36021.0
2023-07-06 13:10:00,238.78,238.79,238.59,238.78,33172.0,235.2297,235.2395,235.0425,235.2297,33172.0
2023-07-06 13:20:00,238.76,238.94,238.72,238.75,49636.0,235.21,235.3873,235.1706,235.2001,49636.0
2023-07-06 13:30:00,238.75,238.91,238.62,238.91,34801.0,235.2001,235.3577,235.0721,235.3577,34801.0
2023-07-06 13:40:00,238.94,239.04,238.83,238.96,40116.0,235.3873,235.4858,235.2789,235.407,40116.0
2023-07-06 13:50:00,238.96,239.14,238.76,239.12,46493.0,235.407,235.5843,235.21,235.5646,46493.0
2023-07-06 14:00:00,239.12,239.22,238.91,239.09,57277.0,235.5646,235.6631,235.3577,235.5351,57277.0
2023-07-06 14:10:00,239.11,239.21,238.78,238.84,57330.0,235.5548,235.6533,235.2297,235.2888,57330.0
2023-07-06 14:20:00,238.83,238.98,238.72,238.87,42017.0,235.2789,235.4267,235.1706,235.3183,42017.0
2023-07-06 14:30:00,238.87,239.17,238.87,239.12,49979.0,235.3183,235.6139,235.3183,235.5646,49979.0
2023-07-06 14:40:00,239.12,239.3,239.05,239.24,43703.0,235.5646,235.7419,235.4957,235.6828,43703.0
2023-07-06 14:50:00,239.21,239.6,239.19,239.58,55348.0,235.6533,236.0375,235.6336,236.0178,55348.0
2023-07-06 15:00:00,239.56,239.58,239.34,239.36,63054.0,235.9981,236.0178,235.7814,235.8011,63054.0
2023-07-06 15:10:00,239.36,239.41,239.03,239.05,58346.0,235.8011,235.8503,235.476,235.4957,58346.0
2023-07-06 15:20:00,239.05,239.38,239.01,239.16,43838.0,235.4957,235.8208,235.4563,235.604,43838.0
2023-07-06 15:30:00,239.15,239.16,238.74,238.88,57680.0,235.5942,235.604,235.1903,235.3282,57680.0
2023-07-06 15:40:00,238.87,239.1,238.77,239.1,75291.0,235.3183,235.5449,235.2198,235.5449,75291.0
2023-07-06 15:50:00,239.11,239.2,238.81,238.88,251772.0,235.5548,235.6434,235.2592,235.3282,251772.0
2023-07-07 09:30:00,236.73,237.98,236.13,237.03,239691.0,233.2102,234.4416,232.6191,233.5057,239691.0
2023-07-07 09:40:00,237.06,237.8,237.0,237.77,57652.0,233.5353,234.2642,233.4761,234.2347,57652.0
2023-07-07 09:50:00,237.73,238.14,237.72,237.98,45930.0,234.1953,234.5992,234.1854,234.4416,45930.0
2023-07-07 10:00:00,237.99,238.44,237.86,238.15,64037.0,234.4514,234.8947,234.3234,234.609,64037.0
2023-07-07 10:10:00,238.16,238.34,237.52,237.77,39408.0,234.6189,234.7962,233.9884,234.2347,39408.0
2023-07-07 10:20:00,237.81,237.99,237.6,237.6,31934.0,234.2741,234.4514,234.0672,234.0672,31934.0
2023-07-07 10:30:00,237.62,237.7,237.16,237.24,34814.0,234.0869,234.1657,233.6338,233.7126,34814.0
2023-07-07 10:40:00,237.16,237.26,236.78,236.93,55862.0,233.6338,233.7323,233.2594,233.4072,55862.0
2023-07-07 10:50:00,236.92,237.04,236.69,237.03,41542.0,233.3973,233.5156,233.1708,233.5057,41542.0
2023-07-07 11:00:00,237.03,237.06,236.64,236.79,34753.0,233.5057,233.5353,233.1215,233.2693,34753.0
2023-07-07 11:10:00,236.79,236.95,236.66,236.67,37273.0,233.2693,233.4269,233.1412,233.1511,37273.0
2023-07-07 11:20:00,236.63,236.69,236.45,236.48,22276.0,233.1116,233.1708,232.9343,232.9639,22276.0
2023-07-07 11:30:00,236.5,236.74,236.31,236.52,42107.0,232.9836,233.22,232.7964,233.0033,42107.0
2023-07-07 11:40:00,236.5,236.54,236.29,236.42,26352.0,232.9836,233.023,232.7767,232.9048,26352.0
2023-07-07 11:50:00,236.46,236.61,236.29,236.61,28452.0,232.9442,233.0919,232.7767,233.0919,28452.0
2023-07-07 12:00:00,236.62,237.07,236.56,237.03,44243.0,233.1018,233.5451,233.0427,233.5057,44243.0
2023-07-07 12:10:00,237.01,237.38,237.0,237.34,65964.0,233.486,233.8505,233.4761,233.8111,65964.0
2023-07-07 12:20:00,237.38,237.57,237.23,237.34,30801.0,233.8505,234.0377,233.7027,233.8111,30801.0
2023-07-07 12:30:00,237.36,237.67,237.28,237.54,57451.0,233.8308,234.1362,233.752,234.0081,57451.0
2023-07-07 12:40:00,237.54,237.56,237.28,237.41,35158.0,234.0081,234.0278,233.752,233.88,35158.0
2023-07-07 12:50:00,237.4,237.66,237.33,237.65,36686.0,233.8702,234.1263,233.8012,234.1165,36686.0
2023-07-07 13:00:00,237.65,237.99,237.6,237.66,41282.0,234.1165,234.4514,234.0672,234.1263,41282.0
2023-07-07 13:10:00,237.67,237.91,237.63,237.83,34098.0,234.1362,234.3726,234.0968,234.2938,34098.0
2023-07-07 13:20:00,237.82,238.09,237.79,237.99,52587.0,234.284,234.5499,234.2544,234.4514,52587.0
2023-07-07 13:30:00,238.02,238.09,237.69,237.8,21704.0,234.481,234.5499,234.1559,234.2642,21704.0
2023-07-07 13:40:00,237.82,238.07,237.71,237.71,32882.0,234.284,234.5302,234.1756,234.1756,32882.0
2023-07-07 13:50:00,237.7,237.78,237.52,237.65,37922.0,234.1657,234.2445,233.9884,234.1165,37922.0
2023-07-07 14:00:00,237.62,237.65,237.37,237.41,22709.0,234.0869,234.1165,233.8406,233.88,22709.0
2023-07-07 14:10:00,237.43,237.68,237.3,237.66,28607.0,233.8998,234.146,233.7717,234.1263,28607.0
2023-07-07 14:20:00,237.67,237.67,237.46,237.63,28261.0,234.1362,234.1362,233.9293,234.0968,28261.0
2023-07-07 14:30:00,237.62,237.67,237.3,237.3,23602.0,234.0869,234.1362,233.7717,233.7717,23602.0
2023-07-07 14:40:00,237.28,237.38,237.16,237.18,22126.0,233.752,233.8505,233.6338,233.6535,22126.0
2023-07-07 14:50:00,237.16,237.39,237.16,237.3,19091.0,233.6338,233.8603,233.6338,233.7717,19091.0
2023-07-07 15:00:00,237.29,237.35,237.22,237.22,21809.0,233.7618,233.8209,233.6929,233.6929,21809.0
2023-07-07 15:10:00,237.27,237.45,237.1,237.2,51984.0,233.7421,233.9195,233.5747,233.6732,51984.0
2023-07-07 15:20:00,237.18,237.47,237.17,237.29,77416.0,233.6535,233.9392,233.6436,233.7618,77416.0
2023-07-07 15:30:00,237.25,237.76,237.24,237.64,68501.0,233.7224,234.2248,233.7126,234.1066,68501.0
2023-07-07 15:40:00,237.58,237.59,236.73,236.79,89736.0,234.0475,234.0574,233.2102,233.2693,89736.0
2023-07-07 15:50:00,236.81,237.12,236.35,236.48,414818.0,233.289,233.5944,232.8358,232.9639,414818.0
2023-07-10 09:30:00,237.01,238.76,236.5,238.09,164117.0,233.486,235.21,232.9836,234.5499,164117.0
2023-07-10 09:40:00,238.11,238.81,237.48,238.65,91491.0,234.5696,235.2592,233.949,235.1016,91491.0
2023-07-10 09:50:00,238.69,238.84,237.85,238.53,77563.0,235.141,235.2888,234.3135,234.9834,77563.0
2023-07-10 10:00:00,238.49,239.07,238.43,238.8,119672.0,234.944,235.5154,234.8849,235.2494,119672.0
2023-07-10 10:10:00,238.78,238.88,238.46,238.81,64827.0,235.2297,235.3282,234.9144,235.2592,64827.0
2023-07-10 10:20:00,238.82,239.1,238.23,238.33,77430.0,235.2691,235.5449,234.6879,234.7864,77430.0
2023-07-10 10:30:00,238.35,238.39,237.85,238.39,102698.0,234.8061,234.8455,234.3135,234.8455,102698.0
2023-07-10 10:40:00,238.39,238.39,237.96,238.23,47409.0,234.8455,234.8455,234.4219,234.6879,47409.0
2023-07-10 10:50:00,238.2,238.27,237.9,238.27,53402.0,234.6583,234.7273,234.3628,234.7273,53402.0
2023-07-10 11:00:00,238.24,238.47,238.1,238.34,47560.0,234.6977,234.9243,234.5598,234.7962,47560.0
2023-07-10 11:10:00,238.34,238.34,237.91,237.93,61791.0,234.7962,234.7962,234.3726,234.3923,61791.0
2023-07-10 11:20:00,237.91,238.37,237.85,238.35,56724.0,234.3726,234.8258,234.3135,234.8061,56724.0
2023-07-10 11:30:00,238.36,238.53,238.21,238.27,36566.0,234.8159,234.9834,234.6682,234.7273,36566.0
2023-07-10 11:40:00,238.28,238.31,237.77,237.99,40955.0,234.7371,234.7667,234.2347,234.4514,40955.0
2023-07-10 11:50:00,238.01,238.23,237.94,237.99,49092.0,234.4711,234.6879,234.4022,234.4514,49092.0
2023-07-10 12:00:00,237.99,238.03,237.61,237.79,59006.0,234.4514,234.4908,234.0771,234.2544,59006.0
2023-07-10 12:10:00,237.78,238.2,237.75,238.2,39866.0,234.2445,234.6583,234.215,234.6583,39866.0
2023-07-10 12:20:00,238.2,238.29,237.98,238.0,29648.0,234.6583,234.747,234.4416,234.4613,29648.0
2023-07-10 12:30:00,238.0,238.1,237.73,237.95,45662.0,234.4613,234.5598,234.1953,234.412,45662.0
2023-07-10 12:40:00,237.92,238.06,237.83,238.05,36696.0,234.3825,234.5204,234.2938,234.5105,36696.0
2023-07-10 12:50:00,238.04,238.06,237.71,238.02,42684.0,234.5007,234.5204,234.1756,234.481,42684.0
2023-07-10 13:00:00,238.0,238.09,237.92,238.06,56545.0,234.4613,234.5499,234.3825,234.5204,56545.0
2023-07-10 13:10:00,238.03,238.12,237.93,238.04,41362.0,234.4908,234.5795,234.3923,234.5007,41362.0
2023-07-10 13:20:00,238.02,238.17,237.92,238.17,48575.0,234.481,234.6287,234.3825,234.6287,48575.0
2023-07-10 13:30:00,238.19,238.36,237.95,238.15,113016.0,234.6485,234.8159,234.412,234.609,113016.0
2023-07-10 13:40:00,238.14,238.27,237.9,237.99,44883.0,234.5992,234.7273,234.3628,234.4514,44883.0
2023-07-10 13:50:00,237.96,238.09,237.9,238.0,41364.0,234.4219,234.5499,234.3628,234.4613,41364.0
2023-07-10 14:00:00,237.99,238.01,237.67,237.81,59278.0,234.4514,234.4711,234.1362,234.2741,59278.0
2023-07-10 14:10:00,237.79,238.17,237.71,237.97,77853.0,234.2544,234.6287,234.1756,234.4317,77853.0
2023-07-10 14:20:00,237.98,238.28,237.95,238.28,58960.0,234.4416,234.7371,234.412,234.7371,58960.0
2023-07-10 14:30:00,238.26,238.28,238.09,238.19,53686.0,234.7174,234.7371,234.5499,234.6485,53686.0
2023-07-10 14:40:00,238.18,238.27,238.09,238.18,49183.0,234.6386,234.7273,234.5499,234.6386,49183.0
2023-07-10 14:50:00,238.18,238.36,238.1,238.13,57528.0,234.6386,234.8159,234.5598,234.5893,57528.0
2023-07-10 15:00:00,238.14,238.31,237.97,238.06,82983.0,234.5992,234.7667,234.4317,234.5204,82983.0
2023-07-10 15:10:00,238.04,238.11,237.82,238.06,79485.0,234.5007,234.5696,234.284,234.5204,79485.0
2023-07-10 15:20:00,238.06,238.14,237.94,238.05,96869.0,234.5204,234.5992,234.4022,234.5105,96869.0
2023-07-10 15:30:00,238.04,238.06,237.51,237.9,102974.0,234.5007,234.5204,233.9786,234.3628,102974.0
2023-07-10 15:40:00,237.9,237.9,237.52,237.74,151582.0,234.3628,234.3628,233.9884,234.2051,151582.0
2023-07-10 15:50:00,237.73,238.19,237.55,238.19,321289.0,234.1953,234.6485,234.018,234.6485,321289.0
2023-07-11 09:30:00,238.81,239.17,238.31,239.17,150269.0,235.2592,235.6139,234.7667,235.6139,150269.0
2023-07-11 09:40:00,239.12,239.44,238.51,238.74,80714.0,235.5646,235.8799,234.9637,235.1903,80714.0
2023-07-11 09:50:00,238.72,238.93,238.42,238.82,67203.0,235.1706,235.3774,234.875,235.2691,67203.0
2023-07-11 10:00:00,238.81,238.86,238.12,238.48,67370.0,235.2592,235.3085,234.5795,234.9341,67370.0
2023-07-11 10:10:00,238.47,239.25,238.42,239.25,86479.0,234.9243,235.6927,234.875,235.6927,86479.0
2023-07-11 10:20:00,239.29,239.46,239.08,239.13,59106.0,235.7321,235.8996,235.5252,235.5745,59106.0
2023-07-11 10:30:00,239.19,239.28,238.85,239.13,35721.0,235.6336,235.7222,235.2986,235.5745,35721.0
2023-07-11 10:40:00,239.16,239.3,238.85,238.92,62407.0,235.604,235.7419,235.2986,235.3676,62407.0
2023-07-11 10:50:00,238.94,239.0,238.69,238.81,53300.0,235.3873,235.4464,235.141,235.2592,53300.0
2023-07-11 11:00:00,238.84,238.9,238.53,238.88,38813.0,235.2888,235.3479,234.9834,235.3282,38813.0
2023-07-11 11:10:00,238.9,239.34,238.86,239.12,42177.0,235.3479,235.7814,235.3085,235.5646,42177.0
2023-07-11 11:20:00,239.11,239.31,238.98,239.13,30232.0,235.5548,235.7518,235.4267,235.5745,30232.0
2023-07-11 11:30:00,239.11,239.39,238.97,239.35,33465.0,235.5548,235.8306,235.4169,235.7912,33465.0
2023-07-11 11:40:00,239.37,239.4,239.07,239.36,27190.0,235.8109,235.8405,235.5154,235.8011,27190.0
2023-07-11 11:50:00,239.3,239.62,239.3,239.59,35150.0,235.7419,236.0572,235.7419,236.0276,35150.0
2023-07-11 12:00:00,239.6,239.76,239.45,239.72,40442.0,236.0375,236.1951,235.8897,236.1557,40442.0
2023-07-11 12:10:00,239.71,239.95,239.64,239.65,32633.0,236.1459,236.3823,236.0769,236.0867,32633.0
2023-07-11 12:20:00,239.67,239.77,239.26,239.43,22350.0,236.1064,236.205,235.7025,235.87,22350.0
2023-07-11 12:30:00,239.41,239.5,239.32,239.44,16118.0,235.8503,235.939,235.7616,235.8799,16118.0
2023-07-11 12:40:00,239.43,239.48,239.27,239.48,22609.0,235.87,235.9193,235.7124,235.9193,22609.0
2023-07-11 12:50:00,239.46,239.65,239.4,239.58,16427.0,235.8996,236.0867,235.8405,236.0178,16427.0
2023-07-11 13:00:00,239.57,239.82,239.57,239.65,18390.0,236.0079,236.2542,236.0079,236.0867,18390.0
2023-07-11 13:10:00,239.62,239.7,239.49,239.58,16299.0,236.0572,236.136,235.9291,236.0178,16299.0
2023-07-11 13:20:00,239.59,239.65,239.46,239.56,28499.0,236.0276,236.0867,235.8996,235.9981,28499.0
2023-07-11 13:30:00,239.57,239.6,239.36,239.43,15014.0,236.0079,236.0375,235.8011,235.87,15014.0
2023-07-11 13:40:00,239.4,239.59,239.33,239.49,25382.0,235.8405,236.0276,235.7715,235.9291,25382.0
2023-07-11 13:50:00,239.46,239.77,239.46,239.62,34225.0,235.8996,236.205,235.8996,236.0572,34225.0
2023-07-11 14:00:00,239.62,239.75,239.61,239.65,30372.0,236.0572,236.1853,236.0473,236.0867,30372.0
2023-07-11 14:10:00,239.63,239.65,239.43,239.53,36851.0,236.067,236.0867,235.87,235.9685,36851.0
2023-07-11 14:20:00,239.51,239.74,239.35,239.74,19960.0,235.9488,236.1754,235.7912,236.1754,19960.0
2023-07-11 14:30:00,239.77,239.77,239.53,239.66,20223.0,236.205,236.205,235.9685,236.0966,20223.0
2023-07-11 14:40:00,239.66,239.79,239.59,239.71,36498.0,236.0966,236.2247,236.0276,236.1459,36498.0
2023-07-11 14:50:00,239.68,239.87,239.68,239.86,24968.0,236.1163,236.3035,236.1163,236.2936,24968.0
2023-07-11 15:00:00,239.88,239.96,239.76,239.9,49746.0,236.3133,236.3921,236.1951,236.333,49746.0
2023-07-11 15:10:00,239.9,240.0,239.8,239.95,43033.0,236.333,236.4315,236.2345,236.3823,43033.0
2023-07-11 15:20:00,239.97,240.04,239.84,239.91,133908.0,236.402,236.4709,236.2739,236.3429,133908.0
2023-07-11 15:30:00,239.89,239.97,239.79,239.9,47715.0,236.3232,236.402,236.2247,236.333,47715.0
2023-07-11 15:40:00,239.9,240.38,239.88,240.36,98846.0,236.333,236.8059,236.3133,236.7862,98846.0
2023-07-11 15:50:00,240.4,240.7,240.25,240.54,263343.0,236.8256,237.1211,236.6778,236.9635,263343.0
2023-07-12 09:30:00,241.55,242.48,241.23,241.87,197204.0,237.9585,238.8747,237.6433,238.2737,197204.0
2023-07-12 09:40:00,241.92,242.94,241.92,242.58,101246.0,238.323,239.3278,238.323,238.9732,101246.0
2023-07-12 09:50:00,242.51,243.42,242.43,243.32,88350.0,238.9042,239.8007,238.8254,239.7022,88350.0
2023-07-12 10:00:00,243.31,243.36,242.77,243.32,101142.0,239.6923,239.7416,239.1604,239.7022,101142.0
2023-07-12 10:10:00,243.36,243.83,243.34,243.68,83552.0,239.7416,240.2046,239.7219,240.0568,83552.0
2023-07-12 10:20:00,243.65,243.95,243.53,243.63,92006.0,240.0273,240.3228,239.9091,240.0076,92006.0
2023-07-12 10:30:00,243.65,243.79,243.24,243.38,75900.0,240.0273,240.1652,239.6234,239.7613,75900.0
2023-07-12 10:40:00,243.39,243.6,243.17,243.2,69490.0,239.7711,239.978,239.5544,239.584,69490.0
2023-07-12 10:50:00,243.21,243.69,243.16,243.65,77953.0,239.5938,240.0667,239.5446,240.0273,77953.0
2023-07-12 11:00:00,243.66,243.84,243.07,243.15,76969.0,240.0371,240.2144,239.4559,239.5347,76969.0
2023-07-12 11:10:00,243.14,243.37,243.07,243.23,80448.0,239.5249,239.7514,239.4559,239.6135,80448.0
2023-07-12 11:20:00,243.24,243.28,242.85,242.9,66596.0,239.6234,239.6628,239.2392,239.2884,66596.0
2023-07-12 11:30:00,242.92,243.16,242.65,242.71,64813.0,239.3081,239.5446,239.0421,239.1012,64813.0
2023-07-12 11:40:00,242.69,242.75,242.05,242.7,63474.0,239.0815,239.1407,238.4511,239.0914,63474.0
2023-07-12 11:50:00,242.71,242.72,242.08,242.14,64878.0,239.1012,239.1111,238.4806,238.5397,64878.0
2023-07-12 12:00:00,242.11,242.45,242.11,242.31,54881.0,238.5102,238.8451,238.5102,238.7072,54881.0
2023-07-12 12:10:00,242.27,242.55,241.9,241.94,61482.0,238.6678,238.9436,238.3033,238.3427,61482.0
2023-07-12 12:20:00,241.91,242.17,241.9,242.09,33146.0,238.3131,238.5693,238.3033,238.4905,33146.0
2023-07-12 12:30:00,242.08,242.46,242.0,242.42,44907.0,238.4806,238.855,238.4018,238.8156,44907.0
2023-07-12 12:40:00,242.45,242.72,242.39,242.67,39097.0,238.8451,239.1111,238.786,239.0618,39097.0
2023-07-12 12:50:00,242.68,242.68,242.22,242.27,18378.0,239.0717,239.0717,238.6185,238.6678,18378.0
2023-07-12 13:00:00,242.3,242.44,242.19,242.34,34810.0,238.6973,238.8353,238.589,238.7367,34810.0
2023-07-12 13:10:00,242.35,242.55,242.25,242.51,25994.0,238.7466,238.9436,238.6481,238.9042,25994.0
2023-07-12 13:20:00,242.51,242.81,242.47,242.66,84101.0,238.9042,239.1998,238.8648,239.052,84101.0
2023-07-12 13:30:00,242.61,242.7,242.54,242.54,19733.0,239.0027,239.0914,238.9338,238.9338,19733.0
2023-07-12 13:40:00,242.52,242.56,242.29,242.36,23912.0,238.9141,238.9535,238.6875,238.7564,23912.0
2023-07-12 13:50:00,242.35,242.51,242.35,242.44,22922.0,238.7466,238.9042,238.7466,238.8353,22922.0
2023-07-12 14:00:00,242.44,242.63,242.28,242.59,31659.0,238.8353,239.0224,238.6776,238.983,31659.0
2023-07-12 14:10:00,242.58,242.67,242.42,242.42,46375.0,238.9732,239.0618,238.8156,238.8156,46375.0
2023-07-12 14:20:00,242.41,242.5,242.38,242.5,28161.0,238.8057,238.8944,238.7762,238.8944,28161.0
2023-07-12 14:30:00,242.49,242.71,242.44,242.63,42318.0,238.8845,239.1012,238.8353,239.0224,42318.0
2023-07-12 14:40:00,242.6,242.6,242.4,242.53,36198.0,238.9929,238.9929,238.7959,238.9239,36198.0
2023-07-12 14:50:00,242.55,242.6,242.43,242.47,54781.0,238.9436,238.9929,238.8254,238.8648,54781.0
2023-07-12 15:00:00,242.5,242.53,242.27,242.29,29175.0,238.8944,238.9239,238.6678,238.6875,29175.0
2023-07-12 15:10:00,242.26,242.34,242.17,242.25,44436.0,238.6579,238.7367,238.5693,238.6481,44436.0
2023-07-12 15:20:00,242.23,242.24,241.82,242.1,62029.0,238.6284,238.6382,238.2245,238.5003,62029.0
2023-07-12 15:30:00,242.07,242.32,241.98,242.1,68244.0,238.4708,238.717,238.3821,238.5003,68244.0
2023-07-12 15:40:00,242.09,242.16,241.93,241.98,96312.0,238.4905,238.5594,238.3328,238.3821,96312.0
2023-07-12 15:50:00,241.99,242.38,241.83,242.32,348317.0,238.392,238.7762,238.2343,238.717,348317.0
2023-07-13 09:30:00,243.79,244.18,243.24,243.25,173853.0,240.1652,240.5494,239.6234,239.6332,173853.0
2023-07-13 09:40:00,243.26,243.8,243.24,243.66,62830.0,239.6431,240.175,239.6234,240.0371,62830.0
2023-07-13 09:50:00,243.62,243.87,243.54,243.83,47160.0,239.9977,240.244,239.9189,240.2046,47160.0
2023-07-13 10:00:00,243.84,243.84,243.34,243.64,84388.0,240.2144,240.2144,239.7219,240.0174,84388.0
2023-07-13 10:10:00,243.65,243.79,243.32,243.51,95223.0,240.0273,240.1652,239.7022,239.8894,95223.0
2023-07-13 10:20:00,243.51,243.82,243.49,243.67,66753.0,239.8894,240.1947,239.8696,240.047,66753.0
2023-07-13 10:30:00,243.68,244.26,243.65,244.24,132209.0,240.0568,240.6282,240.0273,240.6085,132209.0
2023-07-13 10:40:00,244.26,244.27,243.63,243.65,99646.0,240.6282,240.6381,240.0076,240.0273,99646.0
2023-07-13 10:50:00,243.66,244.02,243.57,243.9,45060.0,240.0371,240.3918,239.9485,240.2736,45060.0
2023-07-13 11:00:00,243.93,244.22,243.86,243.86,29954.0,240.3031,240.5888,240.2341,240.2341,29954.0
2023-07-13 11:10:00,243.85,243.98,243.71,243.75,75268.0,240.2243,240.3524,240.0864,240.1258,75268.0
2023-07-13 11:20:00,243.72,243.85,243.58,243.59,57433.0,240.0962,240.2243,239.9583,239.9682,57433.0
2023-07-13 11:30:00,243.58,243.7,243.34,243.48,60464.0,239.9583,240.0765,239.7219,239.8598,60464.0
2023-07-13 11:40:00,243.47,243.71,243.34,243.68,57061.0,239.8499,240.0864,239.7219,240.0568,57061.0
2023-07-13 11:50:00,243.68,243.7,243.4,243.6,35622.0,240.0568,240.0765,239.781,239.978,35622.0
2023-07-13 12:00:00,243.61,243.65,243.46,243.55,31691.0,239.9879,240.0273,239.8401,239.9288,31691.0
2023-07-13 12:10:00,243.57,243.64,243.26,243.26,45047.0,239.9485,240.0174,239.6431,239.6431,45047.0
2023-07-13 12:20:00,243.28,243.54,243.15,243.28,56961.0,239.6628,239.9189,239.5347,239.6628,56961.0
2023-07-13 12:30:00,243.32,243.74,243.25,243.64,27836.0,239.7022,240.1159,239.6332,240.0174,27836.0
2023-07-13 12:40:00,243.66,243.66,243.39,243.46,34668.0,240.0371,240.0371,239.7711,239.8401,34668.0
2023-07-13 12:50:00,243.47,243.59,243.29,243.53,26780.0,239.8499,239.9682,239.6726,239.9091,26780.0
2023-07-13 13:00:00,243.54,243.58,243.26,243.34,50599.0,239.9189,239.9583,239.6431,239.7219,50599.0
2023-07-13 13:10:00,243.3,243.67,243.26,243.65,22715.0,239.6825,240.047,239.6431,240.0273,22715.0
2023-07-13 13:20:00,243.65,243.73,243.54,243.68,31872.0,240.0273,240.1061,239.9189,240.0568,31872.0
2023-07-13 13:30:00,243.7,243.87,243.69,243.81,17697.0,240.0765,240.244,240.0667,240.1849,17697.0
2023-07-13 13:40:00,243.82,243.86,243.66,243.74,26584.0,240.1947,240.2341,240.0371,240.1159,26584.0
2023-07-13 13:50:00,243.72,243.76,243.53,243.59,17412.0,240.0962,240.1356,239.9091,239.9682,17412.0
2023-07-13 14:00:00,243.65,243.76,243.53,243.72,38574.0,240.0273,240.1356,239.9091,240.0962,38574.0
2023-07-13 14:10:00,243.71,243.78,243.53,243.57,28102.0,240.0864,240.1553,239.9091,239.9485,28102.0
2023-07-13 14:20:00,243.59,243.67,243.46,243.48,21185.0,239.9682,240.047,239.8401,239.8598,21185.0
2023-07-13 14:30:00,243.48,243.61,243.45,243.47,23713.0,239.8598,239.9879,239.8302,239.8499,23713.0
2023-07-13 14:40:00,243.48,243.65,243.43,243.59,53242.0,239.8598,240.0273,239.8105,239.9682,53242.0
2023-07-13 14:50:00,243.59,243.66,243.46,243.56,39243.0,239.9682,240.0371,239.8401,239.9386,39243.0
2023-07-13 15:00:00,243.59,243.63,243.5,243.53,31245.0,239.9682,240.0076,239.8795,239.9091,31245.0
2023-07-13 15:10:00,243.54,243.75,243.42,243.51,51017.0,239.9189,240.1258,239.8007,239.8894,51017.0
2023-07-13 15:20:00,243.52,243.69,243.42,243.66,53416.0,239.8992,240.0667,239.8007,240.0371,53416.0
2023-07-13 15:30:00,243.64,243.82,243.44,243.8,74854.0,240.0174,240.1947,239.8204,240.175,74854.0
2023-07-13 15:40:00,243.79,243.91,243.45,243.45,84988.0,240.1652,240.2834,239.8302,239.8302,84988.0
2023-07-13 15:50:00,243.45,243.6,243.21,243.28,268457.0,239.8302,239.978,239.5938,239.6628,268457.0
2023-07-14 09:30:00,244.73,244.74,242.37,242.95,216512.0,241.0912,241.1011,238.7663,239.3377,216512.0
2023-07-14 09:40:00,242.98,243.43,242.67,243.33,73477.0,239.3672,239.8105,239.0618,239.712,73477.0
2023-07-14 09:50:00,243.37,243.52,242.82,243.52,93551.0,239.7514,239.8992,239.2096,239.8992,93551.0
2023-07-14 10:00:00,243.48,243.78,243.09,243.47,80622.0,239.8598,240.1553,239.4756,239.8499,80622.0
2023-07-14 10:10:00,243.42,243.71,243.21,243.41,62398.0,239.8007,240.0864,239.5938,239.7908,62398.0
2023-07-14 10:20:00,243.45,243.83,243.16,243.16,52765.0,239.8302,240.2046,239.5446,239.5446,52765.0
2023-07-14 10:30:00,243.15,243.22,242.72,242.78,49395.0,239.5347,239.6037,239.1111,239.1702,49395.0
2023-07-14 10:40:00,242.78,242.81,242.53,242.61,48267.0,239.1702,239.1998,238.9239,239.0027,48267.0
2023-07-14 10:50:00,242.61,242.74,242.5,242.5,52698.0,239.0027,239.1308,238.8944,238.8944,52698.0
2023-07-14 11:00:00,242.51,242.65,242.39,242.52,40417.0,238.9042,239.0421,238.786,238.9141,40417.0
2023-07-14 11:10:00,242.52,242.75,242.48,242.56,75096.0,238.9141,239.1407,238.8747,238.9535,75096.0
2023-07-14 11:20:00,242.54,242.72,242.37,242.48,64846.0,238.9338,239.1111,238.7663,238.8747,64846.0
2023-07-14 11:30:00,242.48,242.73,242.47,242.67,41106.0,238.8747,239.1209,238.8648,239.0618,41106.0
2023-07-14 11:40:00,242.7,242.72,242.21,242.22,27130.0,239.0914,239.1111,238.6087,238.6185,27130.0
2023-07-14 11:50:00,242.21,242.36,242.18,242.24,37784.0,238.6087,238.7564,238.5791,238.6382,37784.0
2023-07-14 12:00:00,242.25,242.26,242.01,242.11,40019.0,238.6481,238.6579,238.4117,238.5102,40019.0
2023-07-14 12:10:00,242.12,242.4,242.05,242.08,62124.0,238.52,238.7959,238.4511,238.4806,62124.0
2023-07-14 12:20:00,242.06,242.38,241.96,242.38,55062.0,238.4609,238.7762,238.3624,238.7762,55062.0
2023-07-14 12:30:00,242.35,242.77,242.22,242.66,74303.0,238.7466,239.1604,238.6185,239.052,74303.0
2023-07-14 12:40:00,242.65,242.67,242.4,242.59,27840.0,239.0421,239.0618,238.7959,238.983,27840.0
2023-07-14 12:50:00,242.65,242.66,242.46,242.59,25211.0,239.0421,239.052,238.855,238.983,25211.0
2023-07-14 13:00:00,242.59,242.67,242.46,242.64,21574.0,238.983,239.0618,238.855,239.0323,21574.0
2023-07-14 13:10:00,242.62,242.76,242.61,242.66,29370.0,239.0126,239.1505,239.0027,239.052,29370.0
2023-07-14 13:20:00,242.65,242.86,242.62,242.83,20734.0,239.0421,239.249,239.0126,239.2195,20734.0
2023-07-14 13:30:00,242.82,242.99,242.71,242.75,30976.0,239.2096,239.3771,239.1012,239.1407,30976.0
2023-07-14 13:40:00,242.76,242.92,242.7,242.91,12403.0,239.1505,239.3081,239.0914,239.2983,12403.0
2023-07-14 13:50:00,242.88,242.89,242.68,242.75,17703.0,239.2687,239.2786,239.0717,239.1407,17703.0
2023-07-14 14:00:00,242.76,243.11,242.76,243.03,37282.0,239.1505,239.4953,239.1505,239.4165,37282.0
2023-07-14 14:10:00,243.03,243.19,242.78,242.88,28795.0,239.4165,239.5741,239.1702,239.2687,28795.0
2023-07-14 14:20:00,242.87,243.02,242.76,242.86,35274.0,239.2589,239.4066,239.1505,239.249,35274.0
2023-07-14 14:30:00,242.89,242.98,242.79,242.98,24711.0,239.2786,239.3672,239.1801,239.3672,24711.0
2023-07-14 14:40:00,242.96,243.03,242.7,242.92,35891.0,239.3475,239.4165,239.0914,239.3081,35891.0
2023-07-14 14:50:00,242.91,243.03,242.82,242.93,42428.0,239.2983,239.4165,239.2096,239.318,42428.0
2023-07-14 15:00:00,242.91,243.0,242.69,242.97,46826.0,239.2983,239.3869,239.0815,239.3574,46826.0
2023-07-14 15:10:00,243.02,243.47,242.96,243.43,72135.0,239.4066,239.8499,239.3475,239.8105,72135.0
2023-07-14 15:20:00,243.44,243.44,243.23,243.42,50379.0,239.8204,239.8204,239.6135,239.8007,50379.0
2023-07-14 15:30:00,243.45,243.46,243.26,243.39,54137.0,239.8302,239.8401,239.6431,239.7711,54137.0
2023-07-14 15:40:00,243.39,243.43,243.19,243.2,78896.0,239.7711,239.8105,239.5741,239.584,78896.0
2023-07-14 15:50:00,243.19,243.34,242.95,243.28,321714.0,239.5741,239.7219,239.3377,239.6628,321714.0
2023-07-17 09:30:00,243.11,243.79,243.0,243.71,160419.0,239.4953,240.1652,239.3869,240.0864,160419.0
2023-07-17 09:40:00,243.74,244.36,243.69,244.04,73958.0,240.1159,240.7267,240.0667,240.4115,73958.0
2023-07-17 09:50:00,244.05,244.68,244.05,244.53,69281.0,240.4213,241.042,240.4213,240.8942,69281.0
2023-07-17 10:00:00,244.52,244.85,244.43,244.7,103735.0,240.8843,241.2094,240.7957,241.0617,103735.0
2023-07-17 10:10:00,244.69,244.69,244.11,244.25,52804.0,241.0518,241.0518,240.4804,240.6183,52804.0
2023-07-17 10:20:00,244.24,244.61,244.09,244.54,51906.0,240.6085,240.973,240.4607,240.904,51906.0
2023-07-17 10:30:00,244.52,244.75,244.28,244.67,65703.0,240.8843,241.1109,240.6479,241.0321,65703.0
2023-07-17 10:40:00,244.68,245.33,244.65,245.18,114723.0,241.042,241.6823,241.0124,241.5345,114723.0
2023-07-17 10:50:00,245.18,245.37,244.96,245.09,56351.0,241.5345,241.7217,241.3178,241.4459,56351.0
2023-07-17 11:00:00,245.1,245.13,244.85,244.87,50664.0,241.4557,241.4853,241.2094,241.2291,50664.0
2023-07-17 11:10:00,244.87,244.87,244.49,244.58,52073.0,241.2291,241.2291,240.8548,240.9434,52073.0
2023-07-17 11:20:00,244.58,244.8,244.46,244.73,48266.0,240.9434,241.1602,240.8252,241.0912,48266.0
2023-07-17 11:30:00,244.74,244.85,244.66,244.72,55284.0,241.1011,241.2094,241.0223,241.0814,55284.0
2023-07-17 11:40:00,244.7,244.85,244.59,244.73,33713.0,241.0617,241.2094,240.9533,241.0912,33713.0
2023-07-17 11:50:00,244.73,244.82,244.63,244.72,57192.0,241.0912,241.1799,240.9927,241.0814,57192.0
2023-07-17 12:00:00,244.72,244.73,244.48,244.51,36635.0,241.0814,241.0912,240.8449,240.8745,36635.0
2023-07-17 12:10:00,244.5,244.53,244.27,244.42,39003.0,240.8646,240.8942,240.6381,240.7858,39003.0
2023-07-17 12:20:00,244.43,244.7,244.38,244.38,36430.0,240.7957,241.0617,240.7464,240.7464,36430.0
2023-07-17 12:30:00,244.36,244.58,244.32,244.57,36642.0,240.7267,240.9434,240.6873,240.9336,36642.0
2023-07-17 12:40:00,244.6,244.64,244.53,244.61,23206.0,240.9631,241.0025,240.8942,240.973,23206.0
2023-07-17 12:50:00,244.63,244.84,244.6,244.81,33529.0,240.9927,241.1996,240.9631,241.17,33529.0
2023-07-17 13:00:00,244.81,244.82,244.51,244.56,38805.0,241.17,241.1799,240.8745,240.9237,38805.0
2023-07-17 13:10:00,244.57,244.58,244.42,244.45,39763.0,240.9336,240.9434,240.7858,240.8154,39763.0
2023-07-17 13:20:00,244.44,244.49,244.34,244.48,56396.0,240.8055,240.8548,240.707,240.8449,56396.0
2023-07-17 13:30:00,244.49,244.5,244.22,244.24,35298.0,240.8548,240.8646,240.5888,240.6085,35298.0
2023-07-17 13:40:00,244.24,244.38,244.2,244.34,26609.0,240.6085,240.7464,240.5691,240.707,26609.0
2023-07-17 13:50:00,244.35,244.35,244.12,244.27,45202.0,240.7169,240.7169,240.4903,240.6381,45202.0
2023-07-17 14:00:00,244.28,244.28,244.03,244.14,26881.0,240.6479,240.6479,240.4016,240.51,26881.0
2023-07-17 14:10:00,244.13,244.17,243.98,244.03,41827.0,240.5001,240.5395,240.3524,240.4016,41827.0
2023-07-17 14:20:00,244.03,244.32,243.99,244.28,59437.0,240.4016,240.6873,240.3622,240.6479,59437.0
2023-07-17 14:30:00,244.28,244.37,244.15,244.17,29405.0,240.6479,240.7366,240.5198,240.5395,29405.0
2023-07-17 14:40:00,244.17,244.56,244.16,244.54,59076.0,240.5395,240.9237,240.5297,240.904,59076.0
2023-07-17 14:50:00,244.54,244.59,244.44,244.49,49572.0,240.904,240.9533,240.8055,240.8548,49572.0
2023-07-17 15:00:00,244.49,244.5,244.31,244.33,59043.0,240.8548,240.8646,240.6775,240.6972,59043.0
2023-07-17 15:10:00,244.32,244.92,244.28,244.82,97203.0,240.6873,241.2784,240.6479,241.1799,97203.0
2023-07-17 15:20:00,244.84,244.89,244.5,244.62,92054.0,241.1996,241.2488,240.8646,240.9828,92054.0
2023-07-17 15:30:00,244.6,244.6,244.41,244.41,64418.0,240.9631,240.9631,240.776,240.776,64418.0
2023-07-17 15:40:00,244.42,244.7,244.41,244.6,75848.0,240.7858,241.0617,240.776,240.9631,75848.0
2023-07-17 15:50:00,244.58,244.68,243.95,243.99,318965.0,240.9434,241.042,240.3228,240.3622,318965.0
2023-07-18 09:30:00,243.1,243.18,240.56,241.74,282312.0,239.4854,239.5643,236.9832,238.1457,282312.0
2023-07-18 09:40:00,241.68,241.83,240.53,241.06,129225.0,238.0866,238.2343,236.9537,237.4758,129225.0
2023-07-18 09:50:00,241.06,241.13,240.35,240.99,131144.0,237.4758,237.5447,236.7763,237.4068,131144.0
2023-07-18 10:00:00,241.04,241.26,240.84,241.07,116994.0,237.4561,237.6728,237.259,237.4856,116994.0
2023-07-18 10:10:00,241.0,241.09,240.14,240.24,98174.0,237.4167,237.5053,236.5695,236.668,98174.0
2023-07-18 10:20:00,240.27,240.29,239.09,239.35,242480.0,236.6975,236.7172,235.5351,235.7912,242480.0
2023-07-18 10:30:00,239.33,239.54,238.08,238.35,219513.0,235.7715,235.9784,234.5401,234.8061,219513.0
2023-07-18 10:40:00,238.33,239.69,237.68,239.52,313070.0,234.7864,236.1261,234.146,235.9587,313070.0
2023-07-18 10:50:00,239.5,239.64,238.74,239.1,142266.0,235.939,236.0769,235.1903,235.5449,142266.0
2023-07-18 11:00:00,239.15,239.8,239.12,239.74,102503.0,235.5942,236.2345,235.5646,236.1754,102503.0
2023-07-18 11:10:00,239.71,239.76,239.34,239.67,96805.0,236.1459,236.1951,235.7814,236.1064,96805.0
2023-07-18 11:20:00,239.67,239.82,239.2,239.23,75819.0,236.1064,236.2542,235.6434,235.673,75819.0
2023-07-18 11:30:00,239.24,239.71,239.14,239.51,98175.0,235.6828,236.1459,235.5843,235.9488,98175.0
2023-07-18 11:40:00,239.5,240.09,239.37,240.09,80450.0,235.939,236.5202,235.8109,236.5202,80450.0
2023-07-18 11:50:00,240.11,240.37,239.97,240.0,97605.0,236.5399,236.796,236.402,236.4315,97605.0
2023-07-18 12:00:00,240.0,240.54,239.98,240.22,83252.0,236.4315,236.9635,236.4118,236.6483,83252.0
2023-07-18 12:10:00,240.23,240.58,240.13,240.56,49349.0,236.6581,237.0029,236.5596,236.9832,49349.0
2023-07-18 12:20:00,240.56,240.61,240.18,240.37,60703.0,236.9832,237.0325,236.6089,236.796,60703.0
2023-07-18 12:30:00,240.39,240.62,240.26,240.53,62521.0,236.8157,237.0423,236.6877,236.9537,62521.0
2023-07-18 12:40:00,240.56,240.68,240.35,240.68,41295.0,236.9832,237.1014,236.7763,237.1014,41295.0
2023-07-18 12:50:00,240.66,240.86,240.46,240.51,80271.0,237.0817,237.2788,236.8847,236.934,80271.0
2023-07-18 13:00:00,240.52,240.93,240.38,240.92,57016.0,236.9438,237.3477,236.8059,237.3379,57016.0
2023-07-18 13:10:00,240.92,241.09,240.86,240.94,36967.0,237.3379,237.5053,237.2788,237.3576,36967.0
2023-07-18 13:20:00,240.94,241.19,240.82,240.83,46019.0,237.3576,237.6038,237.2393,237.2492,46019.0
2023-07-18 13:30:00,240.83,241.11,240.73,241.09,40078.0,237.2492,237.525,237.1507,237.5053,40078.0
2023-07-18 13:40:00,241.1,241.25,241.03,241.18,46412.0,237.5152,237.663,237.4462,237.594,46412.0
2023-07-18 13:50:00,241.19,241.3,241.11,241.29,32956.0,237.6038,237.7122,237.525,237.7024,32956.0
2023-07-18 14:00:00,241.25,241.59,241.25,241.53,36528.0,237.663,237.9979,237.663,237.9388,36528.0
2023-07-18 14:10:00,241.55,241.67,241.47,241.56,40685.0,237.9585,238.0767,237.8797,237.9683,40685.0
2023-07-18 14:20:00,241.57,241.67,241.48,241.66,39420.0,237.9782,238.0767,237.8895,238.0669,39420.0
2023-07-18 14:30:00,241.66,241.74,241.32,241.34,52844.0,238.0669,238.1457,237.7319,237.7516,52844.0
2023-07-18 14:40:00,241.35,241.66,241.21,241.65,48387.0,237.7615,238.0669,237.6235,238.057,48387.0
2023-07-18 14:50:00,241.66,241.66,241.36,241.38,85440.0,238.0669,238.0669,237.7713,237.791,85440.0
2023-07-18 15:00:00,241.38,241.38,241.0,241.02,87523.0,237.791,237.791,237.4167,237.4364,87523.0
2023-07-18 15:10:00,241.03,241.2,240.93,240.95,97365.0,237.4462,237.6137,237.3477,237.3674,97365.0
2023-07-18 15:20:00,240.95,240.95,240.61,240.68,114952.0,237.3674,237.3674,237.0325,237.1014,114952.0
2023-07-18 15:30:00,240.66,241.11,240.63,240.89,102043.0,237.0817,237.525,237.0522,237.3083,102043.0
2023-07-18 15:40:00,240.89,240.94,240.62,240.8,217407.0,237.3083,237.3576,237.0423,237.2196,217407.0
2023-07-18 15:50:00,240.81,240.92,240.26,240.88,514156.0,237.2295,237.3379,236.6877,237.2985,514156.0
2023-07-19 09:30:00,241.25,242.07,241.14,241.47,212574.0,237.663,238.4708,237.5546,237.8797,212574.0
2023-07-19 09:40:00,241.36,241.57,240.12,240.36,90593.0,237.7713,237.9782,236.5498,236.7862,90593.0
2023-07-19 09:50:00,240.4,241.35,240.4,241.18,59011.0,236.8256,237.7615,236.8256,237.594,59011.0
2023-07-19 10:00:00,241.18,241.94,241.06,241.91,60395.0,237.594,238.3427,237.4758,238.3131,60395.0
2023-07-19 10:10:00,241.88,242.17,241.69,242.04,79516.0,238.2836,238.5693,238.0964,238.4412,79516.0
2023-07-19 10:20:00,242.08,242.37,241.93,242.09,74774.0,238.4806,238.7663,238.3328,238.4905,74774.0
2023-07-19 10:30:00,242.09,242.27,241.97,242.09,43863.0,238.4905,238.6678,238.3722,238.4905,43863.0
2023-07-19 10:40:00,242.05,242.24,241.84,242.17,51460.0,238.4511,238.6382,238.2442,238.5693,51460.0
2023-07-19 10:50:00,242.18,242.24,241.44,241.86,65541.0,238.5791,238.6382,237.8501,238.2639,65541.0
2023-07-19 11:00:00,241.89,242.14,241.79,242.01,47312.0,238.2934,238.5397,238.1949,238.4117,47312.0
2023-07-19 11:10:00,241.98,242.55,241.96,242.23,81336.0,238.3821,238.9436,238.3624,238.6284,81336.0
2023-07-19 11:20:00,242.25,242.26,241.64,242.0,59429.0,238.6481,238.6579,238.0472,238.4018,59429.0
2023-07-19 11:30:00,241.99,242.17,241.71,241.73,61986.0,238.392,238.5693,238.1161,238.1358,61986.0
2023-07-19 11:40:00,241.72,242.2,241.65,242.2,47001.0,238.126,238.5988,238.057,238.5988,47001.0
2023-07-19 11:50:00,242.17,242.18,241.83,242.03,47357.0,238.5693,238.5791,238.2343,238.4314,47357.0
2023-07-19 12:00:00,242.03,242.14,241.7,241.74,54499.0,238.4314,238.5397,238.1063,238.1457,54499.0
2023-07-19 12:10:00,241.74,241.93,241.69,241.71,31111.0,238.1457,238.3328,238.0964,238.1161,31111.0
2023-07-19 12:20:00,241.7,241.71,241.16,241.2,51576.0,238.1063,238.1161,237.5743,237.6137,51576.0
2023-07-19 12:30:00,241.18,241.18,240.87,240.91,32614.0,237.594,237.594,237.2886,237.328,32614.0
2023-07-19 12:40:00,240.9,241.19,240.86,241.11,38468.0,237.3182,237.6038,237.2788,237.525,38468.0
2023-07-19 12:50:00,241.11,241.26,240.96,241.21,34326.0,237.525,237.6728,237.3773,237.6235,34326.0
2023-07-19 13:00:00,241.22,241.25,241.02,241.08,27938.0,237.6334,237.663,237.4364,237.4955,27938.0
2023-07-19 13:10:00,241.08,241.44,241.08,241.4,49758.0,237.4955,237.8501,237.4955,237.8107,49758.0
2023-07-19 13:20:00,241.4,241.54,241.28,241.51,32315.0,237.8107,237.9486,237.6925,237.9191,32315.0
2023-07-19 13:30:00,241.51,241.52,241.34,241.4,48045.0,237.9191,237.9289,237.7516,237.8107,48045.0
2023-07-19 13:40:00,241.39,241.65,241.35,241.44,33600.0,237.8009,238.057,237.7615,237.8501,33600.0
2023-07-19 13:50:00,241.45,241.53,241.32,241.46,51645.0,237.86,237.9388,237.7319,237.8698,51645.0
2023-07-19 14:00:00,241.47,241.47,241.14,241.25,49332.0,237.8797,237.8797,237.5546,237.663,49332.0
2023-07-19 14:10:00,241.24,241.32,241.14,241.31,61032.0,237.6531,237.7319,237.5546,237.7221,61032.0
2023-07-19 14:20:00,241.33,241.61,241.31,241.56,44867.0,237.7418,238.0176,237.7221,237.9683,44867.0
2023-07-19 14:30:00,241.53,241.8,241.53,241.72,51022.0,237.9388,238.2048,237.9388,238.126,51022.0
2023-07-19 14:40:00,241.75,241.89,241.71,241.74,33100.0,238.1555,238.2934,238.1161,238.1457,33100.0
2023-07-19 14:50:00,241.74,241.92,241.7,241.92,41996.0,238.1457,238.323,238.1063,238.323,41996.0
2023-07-19 15:00:00,241.91,242.13,241.83,242.09,34634.0,238.3131,238.5299,238.2343,238.4905,34634.0
2023-07-19 15:10:00,242.11,242.35,242.03,242.35,65031.0,238.5102,238.7466,238.4314,238.7466,65031.0
2023-07-19 15:20:00,242.38,242.59,242.35,242.49,74527.0,238.7762,238.983,238.7466,238.8845,74527.0
2023-07-19 15:30:00,242.48,242.48,242.07,242.23,71945.0,238.8747,238.8747,238.4708,238.6284,71945.0
2023-07-19 15:40:00,242.23,242.3,241.82,241.86,80415.0,238.6284,238.6973,238.2245,238.2639,80415.0
2023-07-19 15:50:00,241.84,241.84,241.39,241.4,336119.0,238.2442,238.2442,237.8009,237.8107,336119.0
2023-07-20 09:30:00,241.16,241.61,240.68,240.73,154719.0,237.5743,238.0176,237.1014,237.1507,154719.0
2023-07-20 09:40:00,240.8,241.38,240.69,241.22,67236.0,237.2196,237.791,237.1113,237.6334,67236.0
2023-07-20 09:50:00,241.2,241.22,240.54,240.59,41719.0,237.6137,237.6334,236.9635,237.0128,41719.0
2023-07-20 10:00:00,240.54,240.87,240.24,240.41,101294.0,236.9635,237.2886,236.668,236.8354,101294.0
2023-07-20 10:10:00,240.3,240.36,239.52,239.57,94655.0,236.7271,236.7862,235.9587,236.0079,94655.0
2023-07-20 10:20:00,239.56,239.58,239.07,239.39,122978.0,235.9981,236.0178,235.5154,235.8306,122978.0
2023-07-20 10:30:00,239.45,239.55,239.24,239.41,71475.0,235.8897,235.9882,235.6828,235.8503,71475.0
2023-07-20 10:40:00,239.4,239.92,239.35,239.73,72021.0,235.8405,236.3527,235.7912,236.1656,72021.0
2023-07-20 10:50:00,239.73,240.46,239.59,240.4,82900.0,236.1656,236.8847,236.0276,236.8256,82900.0
2023-07-20 11:00:00,240.39,241.04,240.29,240.79,70373.0,236.8157,237.4561,236.7172,237.2098,70373.0
2023-07-20 11:10:00,240.77,240.81,240.45,240.49,41916.0,237.1901,237.2295,236.8748,236.9143,41916.0
2023-07-20 11:20:00,240.55,240.56,239.65,240.15,111015.0,236.9734,236.9832,236.0867,236.5793,111015.0
2023-07-20 11:30:00,240.14,240.41,240.04,240.32,68576.0,236.5695,236.8354,236.4709,236.7468,68576.0
2023-07-20 11:40:00,240.3,240.68,240.24,240.62,56904.0,236.7271,237.1014,236.668,237.0423,56904.0
2023-07-20 11:50:00,240.59,240.87,240.39,240.76,46708.0,237.0128,237.2886,236.8157,237.1802,46708.0
2023-07-20 12:00:00,240.78,241.03,240.61,241.01,56815.0,237.1999,237.4462,237.0325,237.4265,56815.0
2023-07-20 12:10:00,241.0,241.23,240.92,241.08,41234.0,237.4167,237.6433,237.3379,237.4955,41234.0
2023-07-20 12:20:00,241.1,241.46,241.08,241.17,35747.0,237.5152,237.8698,237.4955,237.5841,35747.0
2023-07-20 12:30:00,241.16,241.18,240.73,240.74,25908.0,237.5743,237.594,237.1507,237.1605,25908.0
2023-07-20 12:40:00,240.76,240.88,240.62,240.75,39952.0,237.1802,237.2985,237.0423,237.1704,39952.0
2023-07-20 12:50:00,240.75,240.82,240.54,240.75,46621.0,237.1704,237.2393,236.9635,237.1704,46621.0
2023-07-20 13:00:00,240.75,240.86,240.61,240.61,33827.0,237.1704,237.2788,237.0325,237.0325,33827.0
2023-07-20 13:10:00,240.61,240.84,240.53,240.68,34860.0,237.0325,237.259,236.9537,237.1014,34860.0
2023-07-20 13:20:00,240.66,240.84,240.52,240.66,46861.0,237.0817,237.259,236.9438,237.0817,46861.0
2023-07-20 13:30:00,240.63,240.85,240.61,240.64,28492.0,237.0522,237.2689,237.0325,237.062,28492.0
2023-07-20 13:40:00,240.6,240.8,240.57,240.73,22781.0,237.0226,237.2196,236.9931,237.1507,22781.0
2023-07-20 13:50:00,240.74,240.8,240.32,240.34,27452.0,237.1605,237.2196,236.7468,236.7665,27452.0
2023-07-20 14:00:00,240.31,240.52,240.14,240.4,40840.0,236.7369,236.9438,236.5695,236.8256,40840.0
2023-07-20 14:10:00,240.38,240.41,240.16,240.17,30736.0,236.8059,236.8354,236.5892,236.599,30736.0
2023-07-20 14:20:00,240.14,240.31,239.96,240.01,47158.0,236.5695,236.7369,236.3921,236.4414,47158.0
2023-07-20 14:30:00,240.02,240.29,240.02,240.22,40719.0,236.4512,236.7172,236.4512,236.6483,40719.0
2023-07-20 14:40:00,240.2,240.38,240.13,240.31,43476.0,236.6286,236.8059,236.5596,236.7369,43476.0
2023-07-20 14:50:00,240.32,240.43,240.1,240.1,43369.0,236.7468,236.8551,236.5301,236.5301,43369.0
2023-07-20 15:00:00,240.12,240.22,240.0,240.04,47066.0,236.5498,236.6483,236.4315,236.4709,47066.0
2023-07-20 15:10:00,240.02,240.29,239.91,240.06,44053.0,236.4512,236.7172,236.3429,236.4906,44053.0
2023-07-20 15:20:00,240.04,240.15,239.51,239.6,55877.0,236.4709,236.5793,235.9488,236.0375,55877.0
2023-07-20 15:30:00,239.61,239.81,239.51,239.61,86285.0,236.0473,236.2444,235.9488,236.0473,86285.0
2023-07-20 15:40:00,239.61,239.81,239.4,239.43,119108.0,236.0473,236.2444,235.8405,235.87,119108.0
2023-07-20 15:50:00,239.45,239.73,239.2,239.59,317609.0,235.8897,236.1656,235.6434,236.0276,317609.0
2023-07-21 09:30:00,239.74,240.12,239.2,240.11,275950.0,236.1754,236.5498,235.6434,236.5399,275950.0
2023-07-21 09:40:00,240.09,240.35,239.51,239.61,55958.0,236.5202,236.7763,235.9488,236.0473,55958.0
2023-07-21 09:50:00,239.69,239.71,239.12,239.28,74260.0,236.1261,236.1459,235.5646,235.7222,74260.0
2023-07-21 10:00:00,239.29,239.36,238.73,239.21,72527.0,235.7321,235.8011,235.1804,235.6533,72527.0
2023-07-21 10:10:00,239.23,240.24,239.11,240.18,201999.0,235.673,236.668,235.5548,236.6089,201999.0
2023-07-21 10:20:00,240.18,240.31,239.55,239.55,51816.0,236.6089,236.7369,235.9882,235.9882,51816.0
2023-07-21 10:30:00,239.51,239.92,239.44,239.69,38924.0,235.9488,236.3527,235.8799,236.1261,38924.0
2023-07-21 10:40:00,239.73,240.22,239.73,240.17,30114.0,236.1656,236.6483,236.1656,236.599,30114.0
2023-07-21 10:50:00,240.18,240.18,239.65,239.72,34985.0,236.6089,236.6089,236.0867,236.1557,34985.0
2023-07-21 11:00:00,239.71,239.87,239.48,239.76,53457.0,236.1459,236.3035,235.9193,236.1951,53457.0
2023-07-21 11:10:00,239.78,240.11,239.47,240.0,90021.0,236.2148,236.5399,235.9094,236.4315,90021.0
2023-07-21 11:20:00,240.02,240.3,239.81,239.86,37577.0,236.4512,236.7271,236.2444,236.2936,37577.0
2023-07-21 11:30:00,239.89,240.0,239.79,239.81,29836.0,236.3232,236.4315,236.2247,236.2444,29836.0
2023-07-21 11:40:00,239.86,239.95,239.67,239.95,66179.0,236.2936,236.3823,236.1064,236.3823,66179.0
2023-07-21 11:50:00,239.96,239.97,239.66,239.89,37199.0,236.3921,236.402,236.0966,236.3232,37199.0
2023-07-21 12:00:00,239.89,239.92,239.57,239.61,26942.0,236.3232,236.3527,236.0079,236.0473,26942.0
2023-07-21 12:10:00,239.57,239.68,239.42,239.66,38576.0,236.0079,236.1163,235.8602,236.0966,38576.0
2023-07-21 12:20:00,239.66,239.89,239.53,239.53,19156.0,236.0966,236.3232,235.9685,235.9685,19156.0
2023-07-21 12:30:00,239.56,239.64,239.49,239.53,25451.0,235.9981,236.0769,235.9291,235.9685,25451.0
2023-07-21 12:40:00,239.51,239.62,239.44,239.6,44994.0,235.9488,236.0572,235.8799,236.0375,44994.0
2023-07-21 12:50:00,239.6,239.75,239.39,239.74,41420.0,236.0375,236.1853,235.8306,236.1754,41420.0
2023-07-21 13:00:00,239.73,240.0,239.63,239.87,47960.0,236.1656,236.4315,236.067,236.3035,47960.0
2023-07-21 13:10:00,239.9,240.24,239.88,240.11,45808.0,236.333,236.668,236.3133,236.5399,45808.0
2023-07-21 13:20:00,240.14,240.28,240.04,240.18,28365.0,236.5695,236.7074,236.4709,236.6089,28365.0
2023-07-21 13:30:00,240.18,240.3,240.08,240.12,25938.0,236.6089,236.7271,236.5103,236.5498,25938.0
2023-07-21 13:40:00,240.13,240.25,239.94,240.18,39805.0,236.5596,236.6778,236.3724,236.6089,39805.0
2023-07-21 13:50:00,240.17,240.3,240.1,240.11,41682.0,236.599,236.7271,236.5301,236.5399,41682.0
2023-07-21 14:00:00,240.11,240.14,239.62,239.68,51820.0,236.5399,236.5695,236.0572,236.1163,51820.0
2023-07-21 14:10:00,239.68,239.7,239.43,239.52,37104.0,236.1163,236.136,235.87,235.9587,37104.0
2023-07-21 14:20:00,239.52,239.81,239.46,239.64,55732.0,235.9587,236.2444,235.8996,236.0769,55732.0
2023-07-21 14:30:00,239.64,239.84,239.54,239.83,26066.0,236.0769,236.2739,235.9784,236.2641,26066.0
2023-07-21 14:40:00,239.84,240.15,239.84,240.01,35572.0,236.2739,236.5793,236.2739,236.4414,35572.0
2023-07-21 14:50:00,240.01,240.15,239.93,239.96,48746.0,236.4414,236.5793,236.3626,236.3921,48746.0
2023-07-21 15:00:00,239.95,239.95,239.62,239.67,47953.0,236.3823,236.3823,236.0572,236.1064,47953.0
2023-07-21 15:10:00,239.63,239.71,239.48,239.57,37075.0,236.067,236.1459,235.9193,236.0079,37075.0
2023-07-21 15:20:00,239.6,239.66,239.43,239.56,37667.0,236.0375,236.0966,235.87,235.9981,37667.0
2023-07-21 15:30:00,239.58,239.58,239.37,239.5,69420.0,236.0178,236.0178,235.8109,235.939,69420.0
2023-07-21 15:40:00,239.51,239.6,239.03,239.32,107702.0,235.9488,236.0375,235.476,235.7616,107702.0
2023-07-21 15:50:00,239.3,239.51,239.15,239.24,234742.0,235.7419,235.9488,235.5942,235.6828,234742.0
2023-07-24 09:30:00,239.68,239.8,238.28,238.69,217005.0,236.1163,236.2345,234.7371,235.141,217005.0
2023-07-24 09:40:00,238.75,238.92,238.22,238.4,81357.0,235.2001,235.3676,234.678,234.8553,81357.0
2023-07-24 09:50:00,238.41,238.95,238.19,238.95,130923.0,234.8652,235.3972,234.6485,235.3972,130923.0
2023-07-24 10:00:00,238.98,239.92,238.98,239.91,80254.0,235.4267,236.3527,235.4267,236.3429,80254.0
2023-07-24 10:10:00,239.91,240.91,239.89,240.73,63405.0,236.3429,237.328,236.3232,237.1507,63405.0
2023-07-24 10:20:00,240.75,240.86,240.26,240.83,49458.0,237.1704,237.2788,236.6877,237.2492,49458.0
2023-07-24 10:30:00,240.87,241.14,240.74,240.86,89038.0,237.2886,237.5546,237.1605,237.2788,89038.0
2023-07-24 10:40:00,240.86,240.98,240.64,240.76,113277.0,237.2788,237.397,237.062,237.1802,113277.0
2023-07-24 10:50:00,240.78,241.26,240.78,241.21,53642.0,237.1999,237.6728,237.1999,237.6235,53642.0
2023-07-24 11:00:00,241.22,241.28,240.65,240.66,54710.0,237.6334,237.6925,237.0719,237.0817,54710.0
2023-07-24 11:10:00,240.68,240.73,240.4,240.45,39637.0,237.1014,237.1507,236.8256,236.8748,39637.0
2023-07-24 11:20:00,240.41,240.53,240.09,240.13,40262.0,236.8354,236.9537,236.5202,236.5596,40262.0
2023-07-24 11:30:00,240.13,240.13,239.53,239.54,47942.0,236.5596,236.5596,235.9685,235.9784,47942.0
2023-07-24 11:40:00,239.49,240.03,239.49,239.94,28448.0,235.9291,236.4611,235.9291,236.3724,28448.0
2023-07-24 11:50:00,239.95,240.09,239.74,239.87,29649.0,236.3823,236.5202,236.1754,236.3035,29649.0
2023-07-24 12:00:00,239.85,240.07,239.71,240.03,38192.0,236.2838,236.5005,236.1459,236.4611,38192.0
2023-07-24 12:10:00,240.03,240.32,239.93,239.97,35486.0,236.4611,236.7468,236.3626,236.402,35486.0
2023-07-24 12:20:00,239.93,240.33,239.87,240.22,31422.0,236.3626,236.7566,236.3035,236.6483,31422.0
2023-07-24 12:30:00,240.28,240.28,239.71,239.78,25269.0,236.7074,236.7074,236.1459,236.2148,25269.0
2023-07-24 12:40:00,239.73,239.91,239.63,239.88,24707.0,236.1656,236.3429,236.067,236.3133,24707.0
2023-07-24 12:50:00,239.88,240.09,239.74,239.83,27953.0,236.3133,236.5202,236.1754,236.2641,27953.0
2023-07-24 13:00:00,239.86,239.95,239.59,239.81,35457.0,236.2936,236.3823,236.0276,236.2444,35457.0
2023-07-24 13:10:00,239.84,240.04,239.83,239.87,29789.0,236.2739,236.4709,236.2641,236.3035,29789.0
2023-07-24 13:20:00,239.85,240.06,239.82,240.04,39726.0,236.2838,236.4906,236.2542,236.4709,39726.0
2023-07-24 13:30:00,240.06,240.13,239.9,240.05,23430.0,236.4906,236.5596,236.333,236.4808,23430.0
2023-07-24 13:40:00,240.06,240.31,240.04,240.26,25911.0,236.4906,236.7369,236.4709,236.6877,25911.0
2023-07-24 13:50:00,240.26,240.39,240.16,240.32,33781.0,236.6877,236.8157,236.5892,236.7468,33781.0
2023-07-24 14:00:00,240.34,240.39,240.19,240.26,25966.0,236.7665,236.8157,236.6187,236.6877,25966.0
2023-07-24 14:10:00,240.24,240.25,240.06,240.09,25453.0,236.668,236.6778,236.4906,236.5202,25453.0
2023-07-24 14:20:00,240.1,240.35,240.03,240.3,24619.0,236.5301,236.7763,236.4611,236.7271,24619.0
2023-07-24 14:30:00,240.29,240.3,240.07,240.18,31711.0,236.7172,236.7271,236.5005,236.6089,31711.0
2023-07-24 14:40:00,240.17,240.17,239.76,239.94,40545.0,236.599,236.599,236.1951,236.3724,40545.0
2023-07-24 14:50:00,239.93,240.23,239.88,240.23,25563.0,236.3626,236.6581,236.3133,236.6581,25563.0
2023-07-24 15:00:00,240.24,240.55,240.21,240.34,41477.0,236.668,236.9734,236.6384,236.7665,41477.0
2023-07-24 15:10:00,240.39,240.54,240.2,240.54,35414.0,236.8157,236.9635,236.6286,236.9635,35414.0
2023-07-24 15:20:00,240.54,240.62,240.38,240.47,56062.0,236.9635,237.0423,236.8059,236.8946,56062.0
2023-07-24 15:30:00,240.47,240.64,240.41,240.49,37190.0,236.8946,237.062,236.8354,236.9143,37190.0
2023-07-24 15:40:00,240.53,241.04,240.5,240.81,73416.0,236.9537,237.4561,236.9241,237.2295,73416.0
2023-07-24 15:50:00,240.77,241.09,240.67,240.81,270735.0,237.1901,237.5053,237.0916,237.2295,270735.0
2023-07-25 09:30:00,240.02,240.8,239.39,240.08,142697.0,236.4512,237.2196,235.8306,236.5103,142697.0
2023-07-25 09:40:00,240.01,240.18,239.06,239.59,87116.0,236.4414,236.6089,235.5055,236.0276,87116.0
2023-07-25 09:50:00,239.61,239.77,239.26,239.58,83246.0,236.0473,236.205,235.7025,236.0178,83246.0
2023-07-25 10:00:00,239.66,239.83,239.4,239.64,61363.0,236.0966,236.2641,235.8405,236.0769,61363.0
2023-07-25 10:10:00,239.59,239.84,239.3,239.5,53683.0,236.0276,236.2739,235.7419,235.939,53683.0
2023-07-25 10:20:00,239.46,239.74,239.3,239.37,59544.0,235.8996,236.1754,235.7419,235.8109,59544.0
2023-07-25 10:30:00,239.36,239.36,238.95,239.22,62849.0,235.8011,235.8011,235.3972,235.6631,62849.0
2023-07-25 10:40:00,239.19,239.58,239.18,239.36,62698.0,235.6336,236.0178,235.6237,235.8011,62698.0
2023-07-25 10:50:00,239.4,239.57,239.34,239.51,45424.0,235.8405,236.0079,235.7814,235.9488,45424.0
2023-07-25 11:00:00,239.48,239.86,239.42,239.85,39417.0,235.9193,236.2936,235.8602,236.2838,39417.0
2023-07-25 11:10:00,239.85,240.05,239.83,240.05,50067.0,236.2838,236.4808,236.2641,236.4808,50067.0
2023-07-25 11:20:00,240.06,240.32,240.03,240.25,49505.0,236.4906,236.7468,236.4611,236.6778,49505.0
2023-07-25 11:30:00,240.25,240.33,240.07,240.08,64262.0,236.6778,236.7566,236.5005,236.5103,64262.0
2023-07-25 11:40:00,240.12,240.35,239.94,240.11,111125.0,236.5498,236.7763,236.3724,236.5399,111125.0
2023-07-25 11:50:00,240.11,240.15,239.89,239.97,36421.0,236.5399,236.5793,236.3232,236.402,36421.0
2023-07-25 12:00:00,239.98,240.1,239.81,239.84,27595.0,236.4118,236.5301,236.2444,236.2739,27595.0
2023-07-25 12:10:00,239.86,239.98,239.75,239.8,41353.0,236.2936,236.4118,236.1853,236.2345,41353.0
2023-07-25 12:20:00,239.82,239.88,239.71,239.88,40649.0,236.2542,236.3133,236.1459,236.3133,40649.0
2023-07-25 12:30:00,239.88,240.2,239.8,240.07,51463.0,236.3133,236.6286,236.2345,236.5005,51463.0
2023-07-25 12:40:00,240.07,240.08,239.77,239.88,35715.0,236.5005,236.5103,236.205,236.3133,35715.0
2023-07-25 12:50:00,239.85,240.17,239.85,240.07,39716.0,236.2838,236.599,236.2838,236.5005,39716.0
2023-07-25 13:00:00,240.08,240.16,239.78,239.79,42036.0,236.5103,236.5892,236.2148,236.2247,42036.0
2023-07-25 13:10:00,239.82,240.08,239.8,240.08,39268.0,236.2542,236.5103,236.2345,236.5103,39268.0
2023-07-25 13:20:00,240.09,240.17,239.77,239.84,25057.0,236.5202,236.599,236.205,236.2739,25057.0
2023-07-25 13:30:00,239.84,239.88,239.65,239.82,52488.0,236.2739,236.3133,236.0867,236.2542,52488.0
2023-07-25 13:40:00,239.83,240.13,239.76,240.11,42610.0,236.2641,236.5596,236.1951,236.5399,42610.0
2023-07-25 13:50:00,240.1,240.17,239.88,239.9,52339.0,236.5301,236.599,236.3133,236.333,52339.0
2023-07-25 14:00:00,239.88,239.99,239.63,239.66,45421.0,236.3133,236.4217,236.067,236.0966,45421.0
2023-07-25 14:10:00,239.66,239.84,239.63,239.76,45206.0,236.0966,236.2739,236.067,236.1951,45206.0
2023-07-25 14:20:00,239.76,239.86,239.71,239.74,34850.0,236.1951,236.2936,236.1459,236.1754,34850.0
2023-07-25 14:30:00,239.76,239.93,239.74,239.86,77545.0,236.1951,236.3626,236.1754,236.2936,77545.0
2023-07-25 14:40:00,239.84,240.03,239.71,239.73,53750.0,236.2739,236.4611,236.1459,236.1656,53750.0
2023-07-25 14:50:00,239.74,239.74,239.27,239.27,58650.0,236.1754,236.1754,235.7124,235.7124,58650.0
2023-07-25 15:00:00,239.3,239.57,239.3,239.48,80383.0,235.7419,236.0079,235.7419,235.9193,80383.0
2023-07-25 15:10:00,239.48,239.58,239.34,239.36,94904.0,235.9193,236.0178,235.7814,235.8011,94904.0
2023-07-25 15:20:00,239.36,239.71,239.27,239.63,56033.0,235.8011,236.1459,235.7124,236.067,56033.0
2023-07-25 15:30:00,239.61,239.68,239.47,239.63,76856.0,236.0473,236.1163,235.9094,236.067,76856.0
2023-07-25 15:40:00,239.62,239.68,238.95,239.16,188333.0,236.0572,236.1163,235.3972,235.604,188333.0
2023-07-25 15:50:00,239.14,239.61,238.56,238.82,411814.0,235.5843,236.0473,235.0129,235.2691,411814.0
2023-07-26 09:30:00,231.28,238.1,227.68,236.76,933613.0,227.8412,234.5598,224.2947,233.2397,933613.0
2023-07-26 09:40:00,236.82,238.85,236.8,238.16,178772.0,233.2988,235.2986,233.2791,234.6189,178772.0
2023-07-26 09:50:00,238.03,238.1,236.73,236.87,141614.0,234.4908,234.5598,233.2102,233.3481,141614.0
2023-07-26 10:00:00,236.84,237.68,235.72,236.43,157175.0,233.3185,234.146,232.2152,232.9146,157175.0
2023-07-26 10:10:00,236.47,237.38,236.39,236.39,74936.0,232.954,233.8505,232.8752,232.8752,74936.0
2023-07-26 10:20:00,236.44,237.3,235.93,236.7,113651.0,232.9245,233.7717,232.4221,233.1806,113651.0
2023-07-26 10:30:00,236.76,236.96,236.22,236.83,68885.0,233.2397,233.4367,232.7077,233.3087,68885.0
2023-07-26 10:40:00,236.79,237.07,236.44,236.54,75588.0,233.2693,233.5451,232.9245,233.023,75588.0
2023-07-26 10:50:00,236.58,237.22,236.0,236.01,92007.0,233.0624,233.6929,232.491,232.5009,92007.0
2023-07-26 11:00:00,236.0,236.45,235.56,235.69,126079.0,232.491,232.9343,232.0576,232.1856,126079.0
2023-07-26 11:10:00,235.86,236.45,235.57,236.26,55764.0,232.3531,232.9343,232.0674,232.7471,55764.0
2023-07-26 11:20:00,236.18,236.42,235.2,236.34,71899.0,232.6683,232.9048,231.7029,232.826,71899.0
2023-07-26 11:30:00,236.28,236.33,235.57,235.57,46795.0,232.7669,232.8161,232.0674,232.0674,46795.0
2023-07-26 11:40:00,235.6,235.87,235.16,235.16,52193.0,232.097,232.3629,231.6635,231.6635,52193.0
2023-07-26 11:50:00,235.16,235.42,234.96,235.41,101867.0,231.6635,231.9196,231.4665,231.9098,101867.0
2023-07-26 12:00:00,235.42,235.69,235.31,235.58,56791.0,231.9196,232.1856,231.8113,232.0773,56791.0
2023-07-26 12:10:00,235.61,235.89,235.59,235.89,52128.0,232.1068,232.3826,232.0871,232.3826,52128.0
2023-07-26 12:20:00,235.89,235.92,235.5,235.65,70089.0,232.3826,232.4122,231.9984,232.1462,70089.0
2023-07-26 12:30:00,235.65,235.73,235.45,235.45,54311.0,232.1462,232.225,231.9492,231.9492,54311.0
2023-07-26 12:40:00,235.43,235.47,235.17,235.21,71891.0,231.9295,231.9689,231.6734,231.7128,71891.0
2023-07-26 12:50:00,235.19,235.33,234.99,235.3,168696.0,231.6931,231.831,231.496,231.8014,168696.0
2023-07-26 13:00:00,235.27,235.3,235.0,235.05,65791.0,231.7719,231.8014,231.5059,231.5551,65791.0
2023-07-26 13:10:00,235.05,235.72,234.98,235.72,76345.0,231.5551,232.2152,231.4862,232.2152,76345.0
2023-07-26 13:20:00,235.71,235.94,235.7,235.9,49802.0,232.2053,232.4319,232.1955,232.3925,49802.0
2023-07-26 13:30:00,235.86,235.86,235.38,235.41,48103.0,232.3531,232.3531,231.8802,231.9098,48103.0
2023-07-26 13:40:00,235.41,235.73,235.34,235.45,41701.0,231.9098,232.225,231.8408,231.9492,41701.0
2023-07-26 13:50:00,235.45,235.73,235.34,235.67,33308.0,231.9492,232.225,231.8408,232.1659,33308.0
2023-07-26 14:00:00,235.7,236.35,235.51,236.3,38939.0,232.1955,232.8358,232.0083,232.7866,38939.0
2023-07-26 14:10:00,236.32,236.84,236.32,236.83,42535.0,232.8063,233.3185,232.8063,233.3087,42535.0
2023-07-26 14:20:00,236.79,236.83,236.2,236.48,42813.0,233.2693,233.3087,232.688,232.9639,42813.0
2023-07-26 14:30:00,236.52,237.32,236.21,237.31,61475.0,233.0033,233.7914,232.6979,233.7815,61475.0
2023-07-26 14:40:00,237.31,237.71,237.11,237.34,63772.0,233.7815,234.1756,233.5845,233.8111,63772.0
2023-07-26 14:50:00,237.37,237.41,236.86,237.03,48956.0,233.8406,233.88,233.3382,233.5057,48956.0
2023-07-26 15:00:00,237.06,237.28,236.0,236.0,54738.0,233.5353,233.752,232.491,232.491,54738.0
2023-07-26 15:10:00,236.01,236.54,235.85,236.11,109803.0,232.5009,233.023,232.3432,232.5994,109803.0
2023-07-26 15:20:00,236.08,236.37,236.04,236.32,98856.0,232.5698,232.8555,232.5304,232.8063,98856.0
2023-07-26 15:30:00,236.32,236.67,235.96,236.64,109362.0,232.8063,233.1511,232.4516,233.1215,109362.0
2023-07-26 15:40:00,236.64,236.85,236.22,236.22,195971.0,233.1215,233.3284,232.7077,232.7077,195971.0
2023-07-26 15:50:00,236.2,237.2,236.08,237.15,496132.0,232.688,233.6732,232.5698,233.6239,496132.0
2023-07-27 09:30:00,237.42,238.66,237.42,238.23,265809.0,233.8899,235.1115,233.8899,234.6879,265809.0
2023-07-27 09:40:00,238.25,238.56,236.51,236.52,217062.0,234.7076,235.0129,232.9934,233.0033,217062.0
2023-07-27 09:50:00,236.53,237.99,236.53,237.65,93567.0,233.0131,234.4514,233.0131,234.1165,93567.0
2023-07-27 10:00:00,237.63,237.63,236.09,236.22,117659.0,234.0968,234.0968,232.5797,232.7077,117659.0
2023-07-27 10:10:00,236.22,236.88,236.02,236.15,144301.0,232.7077,233.3579,232.5107,232.6388,144301.0
2023-07-27 10:20:00,236.09,236.78,236.05,236.1,73514.0,232.5797,233.2594,232.5403,232.5895,73514.0
2023-07-27 10:30:00,236.12,237.03,236.06,236.26,93318.0,232.6092,233.5057,232.5501,232.7471,93318.0
2023-07-27 10:40:00,236.28,236.35,235.58,235.74,110797.0,232.7669,232.8358,232.0773,232.2349,110797.0
2023-07-27 10:50:00,235.74,235.99,234.93,234.97,91312.0,232.2349,232.4812,231.4369,231.4763,91312.0
2023-07-27 11:00:00,235.0,235.34,234.62,234.63,128548.0,231.5059,231.8408,231.1315,231.1414,128548.0
2023-07-27 11:10:00,234.65,235.01,234.37,234.91,71488.0,231.1611,231.5157,230.8852,231.4172,71488.0
2023-07-27 11:20:00,234.89,235.2,234.7,234.81,66213.0,231.3975,231.7029,231.2103,231.3187,66213.0
2023-07-27 11:30:00,234.82,235.29,234.82,235.09,72082.0,231.3286,231.7916,231.3286,231.5945,72082.0
2023-07-27 11:40:00,235.07,235.07,234.13,234.21,70131.0,231.5748,231.5748,230.6488,230.7276,70131.0
2023-07-27 11:50:00,234.22,234.46,233.77,233.87,127367.0,230.7375,230.9739,230.2942,230.3927,127367.0
2023-07-27 12:00:00,233.88,233.91,233.46,233.89,92874.0,230.4025,230.4321,229.9888,230.4124,92874.0
2023-07-27 12:10:00,233.87,234.13,233.7,234.06,97997.0,230.3927,230.6488,230.2252,230.5799,97997.0
2023-07-27 12:20:00,234.04,234.36,233.85,234.36,43842.0,230.5602,230.8754,230.373,230.8754,43842.0
2023-07-27 12:30:00,234.33,234.56,234.09,234.36,67375.0,230.8458,231.0724,230.6094,230.8754,67375.0
2023-07-27 12:40:00,234.39,234.47,234.11,234.3,25523.0,230.905,230.9838,230.6291,230.8163,25523.0
2023-07-27 12:50:00,234.29,234.5,234.27,234.29,46637.0,230.8064,231.0133,230.7867,230.8064,46637.0
2023-07-27 13:00:00,234.35,234.46,233.94,234.13,45539.0,230.8655,230.9739,230.4616,230.6488,45539.0
2023-07-27 13:10:00,234.13,234.25,233.9,234.03,65883.0,230.6488,230.767,230.4222,230.5503,65883.0
2023-07-27 13:20:00,234.03,234.24,233.91,234.13,56583.0,230.5503,230.7572,230.4321,230.6488,56583.0
2023-07-27 13:30:00,234.13,234.16,233.73,233.8,78404.0,230.6488,230.6784,230.2548,230.3237,78404.0
2023-07-27 13:40:00,233.75,234.26,233.62,234.19,72638.0,230.2745,230.7769,230.1464,230.7079,72638.0
2023-07-27 13:50:00,234.25,234.4,234.17,234.35,28614.0,230.767,230.9148,230.6882,230.8655,28614.0
2023-07-27 14:00:00,234.27,234.27,233.6,233.63,38837.0,230.7867,230.7867,230.1267,230.1563,38837.0
2023-07-27 14:10:00,233.6,233.73,233.4,233.69,94944.0,230.1267,230.2548,229.9297,230.2154,94944.0
2023-07-27 14:20:00,233.69,233.85,233.23,233.41,63857.0,230.2154,230.373,229.7622,229.9395,63857.0
2023-07-27 14:30:00,233.39,233.53,232.96,233.11,73048.0,229.9198,230.0577,229.4962,229.644,73048.0
2023-07-27 14:40:00,233.11,233.75,233.06,233.66,89984.0,229.644,230.2745,229.5947,230.1858,89984.0
2023-07-27 14:50:00,233.64,233.72,233.42,233.57,65755.0,230.1661,230.2449,229.9494,230.0971,65755.0
2023-07-27 15:00:00,233.53,233.57,233.04,233.4,56278.0,230.0577,230.0971,229.575,229.9297,56278.0
2023-07-27 15:10:00,233.42,233.65,233.35,233.57,46968.0,229.9494,230.176,229.8804,230.0971,46968.0
2023-07-27 15:20:00,233.6,233.65,233.39,233.52,74659.0,230.1267,230.176,229.9198,230.0479,74659.0
2023-07-27 15:30:00,233.5,234.14,233.49,233.96,77465.0,230.0282,230.6587,230.0183,230.4813,77465.0
2023-07-27 15:40:00,233.96,234.17,233.87,234.01,146285.0,230.4813,230.6882,230.3927,230.5306,146285.0
2023-07-27 15:50:00,233.98,234.59,233.87,234.54,408444.0,230.501,231.102,230.3927,231.0527,408444.0
2023-07-28 09:30:00,234.58,235.31,234.11,234.65,221128.0,231.0921,231.8113,230.6291,231.1611,221128.0
2023-07-28 09:40:00,234.66,234.99,234.52,234.95,124588.0,231.1709,231.496,231.033,231.4566,124588.0
2023-07-28 09:50:00,234.96,235.16,234.29,234.61,106332.0,231.4665,231.6635,230.8064,231.1217,106332.0
2023-07-28 10:00:00,234.61,235.42,234.6,235.3,104602.0,231.1217,231.9196,231.1118,231.8014,104602.0
2023-07-28 10:10:00,235.26,235.76,235.01,235.54,122650.0,231.762,232.2546,231.5157,232.0379,122650.0
2023-07-28 10:20:00,235.51,235.57,234.91,235.23,104217.0,232.0083,232.0674,231.4172,231.7325,104217.0
2023-07-28 10:30:00,235.23,235.27,234.98,235.02,136519.0,231.7325,231.7719,231.4862,231.5256,136519.0
2023-07-28 10:40:00,235.01,235.21,234.83,235.19,102886.0,231.5157,231.7128,231.3384,231.6931,102886.0
2023-07-28 10:50:00,235.2,235.5,235.04,235.5,43725.0,231.7029,231.9984,231.5453,231.9984,43725.0
2023-07-28 11:00:00,235.53,235.53,234.93,235.13,64297.0,232.028,232.028,231.4369,231.6339,64297.0
2023-07-28 11:10:00,235.14,235.67,235.09,235.58,56456.0,231.6438,232.1659,231.5945,232.0773,56456.0
2023-07-28 11:20:00,235.57,235.88,235.57,235.64,50340.0,232.0674,232.3728,232.0674,232.1364,50340.0
2023-07-28 11:30:00,235.63,235.74,235.39,235.66,52065.0,232.1265,232.2349,231.8901,232.1561,52065.0
2023-07-28 11:40:00,235.68,235.81,235.52,235.55,31833.0,232.1758,232.3038,232.0182,232.0477,31833.0
2023-07-28 11:50:00,235.52,235.6,235.21,235.42,57036.0,232.0182,232.097,231.7128,231.9196,57036.0
2023-07-28 12:00:00,235.4,235.44,234.76,235.4,61744.0,231.8999,231.9393,231.2695,231.8999,61744.0
2023-07-28 12:10:00,235.41,235.53,235.23,235.27,32694.0,231.9098,232.028,231.7325,231.7719,32694.0
2023-07-28 12:20:00,235.27,235.54,235.2,235.52,52335.0,231.7719,232.0379,231.7029,232.0182,52335.0
2023-07-28 12:30:00,235.54,235.69,235.31,235.46,47209.0,232.0379,232.1856,231.8113,231.959,47209.0
2023-07-28 12:40:00,235.45,235.51,235.39,235.48,49896.0,231.9492,232.0083,231.8901,231.9787,49896.0
2023-07-28 12:50:00,235.47,235.61,235.35,235.42,54259.0,231.9689,232.1068,231.8507,231.9196,54259.0
2023-07-28 13:00:00,235.41,235.41,234.82,234.87,48403.0,231.9098,231.9098,231.3286,231.3778,48403.0
2023-07-28 13:10:00,234.86,234.87,234.53,234.6,67266.0,231.368,231.3778,231.0429,231.1118,67266.0
2023-07-28 13:20:00,234.58,234.69,234.47,234.5,55567.0,231.0921,231.2005,230.9838,231.0133,55567.0
2023-07-28 13:30:00,234.5,234.64,234.25,234.31,76264.0,231.0133,231.1512,230.767,230.8261,76264.0
2023-07-28 13:40:00,234.28,234.31,233.71,233.81,81272.0,230.7966,230.8261,230.2351,230.3336,81272.0
2023-07-28 13:50:00,233.8,234.34,233.75,234.25,64367.0,230.3237,230.8557,230.2745,230.767,64367.0
2023-07-28 14:00:00,234.25,234.49,234.23,234.49,44509.0,230.767,231.0035,230.7473,231.0035,44509.0
2023-07-28 14:10:00,234.49,234.59,234.38,234.43,61617.0,231.0035,231.102,230.8951,230.9444,61617.0
2023-07-28 14:20:00,234.45,234.62,234.32,234.43,42914.0,230.9641,231.1315,230.836,230.9444,42914.0
2023-07-28 14:30:00,234.41,234.41,233.97,234.09,40250.0,230.9247,230.9247,230.4912,230.6094,40250.0
2023-07-28 14:40:00,234.07,234.37,233.96,234.32,47337.0,230.5897,230.8852,230.4813,230.836,47337.0
2023-07-28 14:50:00,234.34,234.76,234.32,234.65,44354.0,230.8557,231.2695,230.836,231.1611,44354.0
2023-07-28 15:00:00,234.66,234.97,234.57,234.93,54284.0,231.1709,231.4763,231.0823,231.4369,54284.0
2023-07-28 15:10:00,234.92,235.17,234.84,235.14,52163.0,231.4271,231.6734,231.3483,231.6438,52163.0
2023-07-28 15:20:00,235.13,235.36,235.06,235.25,109108.0,231.6339,231.8605,231.565,231.7522,109108.0
2023-07-28 15:30:00,235.27,235.59,235.22,235.51,114122.0,231.7719,232.0871,231.7226,232.0083,114122.0
2023-07-28 15:40:00,235.5,235.57,235.24,235.26,123337.0,231.9984,232.0674,231.7423,231.762,123337.0
2023-07-28 15:50:00,235.26,235.75,234.79,235.67,330782.0,231.762,232.2447,231.299,232.1659,330782.0
2023-07-31 09:30:00,236.0,238.42,236.0,237.84,292952.0,232.491,234.875,232.491,234.3037,292952.0
2023-07-31 09:40:00,237.84,238.0,237.15,237.49,97863.0,234.3037,234.4613,233.6239,233.9589,97863.0
2023-07-31 09:50:00,237.51,237.7,237.0,237.57,91542.0,233.9786,234.1657,233.4761,234.0377,91542.0
2023-07-31 10:00:00,237.59,237.66,236.99,237.26,65140.0,234.0574,234.1263,233.4663,233.7323,65140.0
2023-07-31 10:10:00,237.29,237.46,236.99,237.02,49818.0,233.7618,233.9293,233.4663,233.4958,49818.0
2023-07-31 10:20:00,237.02,237.65,237.01,237.64,47817.0,233.4958,234.1165,233.486,234.1066,47817.0
2023-07-31 10:30:00,237.64,237.77,237.39,237.57,42518.0,234.1066,234.2347,233.8603,234.0377,42518.0
2023-07-31 10:40:00,237.57,237.97,237.49,237.94,46009.0,234.0377,234.4317,233.9589,234.4022,46009.0
2023-07-31 10:50:00,237.9,237.93,237.35,237.63,47456.0,234.3628,234.3923,233.8209,234.0968,47456.0
2023-07-31 11:00:00,237.72,237.94,237.51,237.51,42645.0,234.1854,234.4022,233.9786,233.9786,42645.0
2023-07-31 11:10:00,237.5,237.57,237.27,237.39,56935.0,233.9687,234.0377,233.7421,233.8603,56935.0
2023-07-31 11:20:00,237.38,237.64,237.24,237.64,44013.0,233.8505,234.1066,233.7126,234.1066,44013.0
2023-07-31 11:30:00,237.56,237.65,237.24,237.28,40525.0,234.0278,234.1165,233.7126,233.752,40525.0
2023-07-31 11:40:00,237.26,237.66,237.26,237.55,26039.0,233.7323,234.1263,233.7323,234.018,26039.0
2023-07-31 11:50:00,237.59,237.59,237.16,237.16,30628.0,234.0574,234.0574,233.6338,233.6338,30628.0
2023-07-31 12:00:00,237.17,237.35,237.06,237.3,24604.0,233.6436,233.8209,233.5353,233.7717,24604.0
2023-07-31 12:10:00,237.3,237.36,237.15,237.33,38128.0,233.7717,233.8308,233.6239,233.8012,38128.0
2023-07-31 12:20:00,237.32,237.44,237.3,237.39,28315.0,233.7914,233.9096,233.7717,233.8603,28315.0
2023-07-31 12:30:00,237.39,237.39,237.08,237.21,24066.0,233.8603,233.8603,233.555,233.683,24066.0
2023-07-31 12:40:00,237.19,237.42,237.1,237.42,26834.0,233.6633,233.8899,233.5747,233.8899,26834.0
2023-07-31 12:50:00,237.41,237.45,237.23,237.3,22266.0,233.88,233.9195,233.7027,233.7717,22266.0
2023-07-31 13:00:00,237.29,237.51,237.23,237.51,29727.0,233.7618,233.9786,233.7027,233.9786,29727.0
2023-07-31 13:10:00,237.52,237.68,237.51,237.62,36306.0,233.9884,234.146,233.9786,234.0869,36306.0
2023-07-31 13:20:00,237.63,237.94,237.61,237.85,40706.0,234.0968,234.4022,234.0771,234.3135,40706.0
2023-07-31 13:30:00,237.86,238.0,237.82,237.98,33599.0,234.3234,234.4613,234.284,234.4416,33599.0
2023-07-31 13:40:00,237.99,238.07,237.9,238.0,25793.0,234.4514,234.5302,234.3628,234.4613,25793.0
2023-07-31 13:50:00,238.0,238.0,237.71,237.77,36669.0,234.4613,234.4613,234.1756,234.2347,36669.0
2023-07-31 14:00:00,237.79,237.85,237.54,237.56,32583.0,234.2544,234.3135,234.0081,234.0278,32583.0
2023-07-31 14:10:00,237.54,237.54,237.34,237.35,23993.0,234.0081,234.0081,233.8111,233.8209,23993.0
2023-07-31 14:20:00,237.33,237.39,237.2,237.35,44365.0,233.8012,233.8603,233.6732,233.8209,44365.0
2023-07-31 14:30:00,237.34,237.43,237.26,237.38,40645.0,233.8111,233.8998,233.7323,233.8505,40645.0
2023-07-31 14:40:00,237.39,237.4,237.28,237.35,34679.0,233.8603,233.8702,233.752,233.8209,34679.0
2023-07-31 14:50:00,237.34,237.4,237.21,237.4,37161.0,233.8111,233.8702,233.683,233.8702,37161.0
2023-07-31 15:00:00,237.4,237.44,237.27,237.27,36745.0,233.8702,233.9096,233.7421,233.7421,36745.0
2023-07-31 15:10:00,237.27,237.36,237.17,237.25,55891.0,233.7421,233.8308,233.6436,233.7224,55891.0
2023-07-31 15:20:00,237.24,237.3,237.03,237.12,73214.0,233.7126,233.7717,233.5057,233.5944,73214.0
2023-07-31 15:30:00,237.13,237.25,236.86,236.87,89319.0,233.6042,233.7224,233.3382,233.3481,89319.0
2023-07-31 15:40:00,236.87,237.08,236.78,236.8,85469.0,233.3481,233.555,233.2594,233.2791,85469.0
2023-07-31 15:50:00,236.75,237.8,236.74,237.79,342570.0,233.2299,234.2642,233.22,234.2544,342570.0
2023-08-01 09:30:00,237.14,238.7,237.0,238.53,217184.0,233.6141,235.1509,233.4761,234.9834,217184.0
2023-08-01 09:40:00,238.52,239.43,238.52,239.08,128544.0,234.9735,235.87,234.9735,235.5252,128544.0
2023-08-01 09:50:00,239.08,239.24,238.64,238.89,58563.0,235.5252,235.6828,235.0918,235.338,58563.0
2023-08-01 10:00:00,238.83,239.28,238.64,239.17,76189.0,235.2789,235.7222,235.0918,235.6139,76189.0
2023-08-01 10:10:00,239.15,239.15,238.72,238.84,67888.0,235.5942,235.5942,235.1706,235.2888,67888.0
2023-08-01 10:20:00,238.81,239.13,238.64,239.0,50031.0,235.2592,235.5745,235.0918,235.4464,50031.0
2023-08-01 10:30:00,239.0,239.55,238.94,239.42,56498.0,235.4464,235.9882,235.3873,235.8602,56498.0
2023-08-01 10:40:00,239.41,239.62,239.27,239.52,52172.0,235.8503,236.0572,235.7124,235.9587,52172.0
2023-08-01 10:50:00,239.52,239.64,239.1,239.13,47110.0,235.9587,236.0769,235.5449,235.5745,47110.0
2023-08-01 11:00:00,239.13,239.16,238.49,238.74,40085.0,235.5745,235.604,234.944,235.1903,40085.0
2023-08-01 11:10:00,238.77,239.06,238.33,238.38,57942.0,235.2198,235.5055,234.7864,234.8356,57942.0
2023-08-01 11:20:00,238.38,238.72,238.3,238.65,39598.0,234.8356,235.1706,234.7568,235.1016,39598.0
2023-08-01 11:30:00,238.63,238.66,238.3,238.39,32317.0,235.0819,235.1115,234.7568,234.8455,32317.0
2023-08-01 11:40:00,238.39,238.45,238.22,238.45,34961.0,234.8455,234.9046,234.678,234.9046,34961.0
2023-08-01 11:50:00,238.45,238.73,238.31,238.54,86479.0,234.9046,235.1804,234.7667,234.9932,86479.0
2023-08-01 12:00:00,238.55,239.0,238.54,238.96,44035.0,235.0031,235.4464,234.9932,235.407,44035.0
2023-08-01 12:10:00,238.96,239.29,238.91,238.94,47951.0,235.407,235.7321,235.3577,235.3873,47951.0
2023-08-01 12:20:00,238.95,238.98,238.81,238.83,32038.0,235.3972,235.4267,235.2592,235.2789,32038.0
2023-08-01 12:30:00,238.79,238.87,238.67,238.68,27548.0,235.2395,235.3183,235.1213,235.1312,27548.0
2023-08-01 12:40:00,238.69,238.76,238.53,238.59,27445.0,235.141,235.21,234.9834,235.0425,27445.0
2023-08-01 12:50:00,238.58,238.79,238.53,238.78,29028.0,235.0327,235.2395,234.9834,235.2297,29028.0
2023-08-01 13:00:00,238.78,238.82,238.62,238.71,47581.0,235.2297,235.2691,235.0721,235.1607,47581.0
2023-08-01 13:10:00,238.69,238.78,238.63,238.67,32088.0,235.141,235.2297,235.0819,235.1213,32088.0
2023-08-01 13:20:00,238.67,238.97,238.66,238.9,38124.0,235.1213,235.4169,235.1115,235.3479,38124.0
2023-08-01 13:30:00,238.91,238.93,238.76,238.78,38088.0,235.3577,235.3774,235.21,235.2297,38088.0
2023-08-01 13:40:00,238.76,238.88,238.71,238.8,27727.0,235.21,235.3282,235.1607,235.2494,27727.0
2023-08-01 13:50:00,238.79,238.93,238.77,238.92,27026.0,235.2395,235.3774,235.2198,235.3676,27026.0
2023-08-01 14:00:00,238.93,239.33,238.89,239.32,46393.0,235.3774,235.7715,235.338,235.7616,46393.0
2023-08-01 14:10:00,239.32,239.69,239.24,239.67,57969.0,235.7616,236.1261,235.6828,236.1064,57969.0
2023-08-01 14:20:00,239.66,239.83,239.56,239.64,55116.0,236.0966,236.2641,235.9981,236.0769,55116.0
2023-08-01 14:30:00,239.65,239.76,239.48,239.72,38889.0,236.0867,236.1951,235.9193,236.1557,38889.0
2023-08-01 14:40:00,239.76,239.83,239.64,239.81,35683.0,236.1951,236.2641,236.0769,236.2444,35683.0
2023-08-01 14:50:00,239.81,240.28,239.81,240.26,103109.0,236.2444,236.7074,236.2444,236.6877,103109.0
2023-08-01 15:00:00,240.27,240.34,240.12,240.14,70149.0,236.6975,236.7665,236.5498,236.5695,70149.0
2023-08-01 15:10:00,240.12,240.26,240.0,240.04,47229.0,236.5498,236.6877,236.4315,236.4709,47229.0
2023-08-01 15:20:00,240.03,240.73,240.03,240.67,115398.0,236.4611,237.1507,236.4611,237.0916,115398.0
2023-08-01 15:30:00,240.67,240.68,240.05,240.1,81735.0,237.0916,237.1014,236.4808,236.5301,81735.0
2023-08-01 15:40:00,240.09,240.09,239.62,240.03,113830.0,236.5202,236.5202,236.0572,236.4611,113830.0
2023-08-01 15:50:00,240.02,240.13,239.7,239.8,299165.0,236.4512,236.5596,236.136,236.2345,299165.0
2023-08-02 09:30:00,238.63,238.79,237.39,238.62,195945.0,235.0819,235.2395,233.8603,235.0721,195945.0
2023-08-02 09:40:00,238.58,238.71,238.02,238.06,53071.0,235.0327,235.1607,234.481,234.5204,53071.0
2023-08-02 09:50:00,238.08,238.13,237.61,237.76,78487.0,234.5401,234.5893,234.0771,234.2248,78487.0
2023-08-02 10:00:00,237.68,237.78,237.3,237.39,72202.0,234.146,234.2445,233.7717,233.8603,72202.0
2023-08-02 10:10:00,237.42,237.88,237.34,237.54,83431.0,233.8899,234.3431,233.8111,234.0081,83431.0
2023-08-02 10:20:00,237.53,238.2,237.53,237.97,57445.0,233.9983,234.6583,233.9983,234.4317,57445.0
2023-08-02 10:30:00,238.0,238.14,237.63,237.68,74939.0,234.4613,234.5992,234.0968,234.146,74939.0
2023-08-02 10:40:00,237.66,237.68,236.79,237.06,142387.0,234.1263,234.146,233.2693,233.5353,142387.0
2023-08-02 10:50:00,237.06,237.39,236.97,237.17,43007.0,233.5353,233.8603,233.4466,233.6436,43007.0
2023-08-02 11:00:00,237.19,237.49,237.14,237.36,39951.0,233.6633,233.9589,233.6141,233.8308,39951.0
2023-08-02 11:10:00,237.38,237.59,237.09,237.12,53404.0,233.8505,234.0574,233.5648,233.5944,53404.0
2023-08-02 11:20:00,237.12,237.37,237.07,237.21,134577.0,233.5944,233.8406,233.5451,233.683,134577.0
2023-08-02 11:30:00,237.21,237.67,237.19,237.61,73848.0,233.683,234.1362,233.6633,234.0771,73848.0
2023-08-02 11:40:00,237.66,237.68,237.45,237.51,64770.0,234.1263,234.146,233.9195,233.9786,64770.0
2023-08-02 11:50:00,237.45,237.57,237.39,237.46,39410.0,233.9195,234.0377,233.8603,233.9293,39410.0
2023-08-02 12:00:00,237.46,237.46,237.11,237.38,45567.0,233.9293,233.9293,233.5845,233.8505,45567.0
2023-08-02 12:10:00,237.37,237.85,237.21,237.84,67771.0,233.8406,234.3135,233.683,234.3037,67771.0
2023-08-02 12:20:00,237.84,237.94,237.6,237.9,37622.0,234.3037,234.4022,234.0672,234.3628,37622.0
2023-08-02 12:30:00,237.9,238.11,237.81,237.92,45925.0,234.3628,234.5696,234.2741,234.3825,45925.0
2023-08-02 12:40:00,237.92,237.98,237.74,237.81,33618.0,234.3825,234.4416,234.2051,234.2741,33618.0
2023-08-02 12:50:00,237.85,237.85,237.59,237.68,66620.0,234.3135,234.3135,234.0574,234.146,66620.0
2023-08-02 13:00:00,237.7,237.98,237.67,237.98,61028.0,234.1657,234.4416,234.1362,234.4416,61028.0
2023-08-02 13:10:00,237.95,238.1,237.8,237.85,35908.0,234.412,234.5598,234.2642,234.3135,35908.0
2023-08-02 13:20:00,237.84,237.97,237.78,237.9,24232.0,234.3037,234.4317,234.2445,234.3628,24232.0
2023-08-02 13:30:00,237.91,238.11,237.87,238.01,28818.0,234.3726,234.5696,234.3332,234.4711,28818.0
2023-08-02 13:40:00,238.02,238.04,237.95,237.98,23294.0,234.481,234.5007,234.412,234.4416,23294.0
2023-08-02 13:50:00,237.99,238.17,237.9,237.9,77111.0,234.4514,234.6287,234.3628,234.3628,77111.0
2023-08-02 14:00:00,237.9,238.09,237.79,238.01,33605.0,234.3628,234.5499,234.2544,234.4711,33605.0
2023-08-02 14:10:00,238.0,238.22,237.82,238.16,32690.0,234.4613,234.678,234.284,234.6189,32690.0
2023-08-02 14:20:00,238.17,238.4,238.05,238.36,56952.0,234.6287,234.8553,234.5105,234.8159,56952.0
2023-08-02 14:30:00,238.3,238.39,237.9,237.93,83139.0,234.7568,234.8455,234.3628,234.3923,83139.0
2023-08-02 14:40:00,237.94,238.18,237.87,238.08,42196.0,234.4022,234.6386,234.3332,234.5401,42196.0
2023-08-02 14:50:00,238.06,238.17,238.01,238.08,34337.0,234.5204,234.6287,234.4711,234.5401,34337.0
2023-08-02 15:00:00,238.02,238.04,237.49,237.56,78900.0,234.481,234.5007,233.9589,234.0278,78900.0
2023-08-02 15:10:00,237.57,237.65,237.39,237.52,76223.0,234.0377,234.1165,233.8603,233.9884,76223.0
2023-08-02 15:20:00,237.53,237.73,237.38,237.38,65795.0,233.9983,234.1953,233.8505,233.8505,65795.0
2023-08-02 15:30:00,237.4,237.7,237.23,237.53,120245.0,233.8702,234.1657,233.7027,233.9983,120245.0
2023-08-02 15:40:00,237.55,237.77,237.37,237.67,95843.0,234.018,234.2347,233.8406,234.1362,95843.0
2023-08-02 15:50:00,237.67,237.96,237.5,237.6,334023.0,234.1362,234.4219,233.9687,234.0672,334023.0
2023-08-03 09:30:00,236.0,236.06,235.24,235.48,228181.0,232.491,232.5501,231.7423,231.9787,228181.0
2023-08-03 09:40:00,235.61,236.88,235.45,236.7,72110.0,232.1068,233.3579,231.9492,233.1806,72110.0
2023-08-03 09:50:00,236.74,237.52,236.74,236.95,72451.0,233.22,233.9884,233.22,233.4269,72451.0
2023-08-03 10:00:00,237.03,237.81,236.92,237.49,87574.0,233.5057,234.2741,233.3973,233.9589,87574.0
2023-08-03 10:10:00,237.52,238.11,237.49,238.1,66623.0,233.9884,234.5696,233.9589,234.5598,66623.0
2023-08-03 10:20:00,238.13,238.18,237.05,237.05,65445.0,234.5893,234.6386,233.5254,233.5254,65445.0
2023-08-03 10:30:00,237.06,237.41,236.75,236.89,131844.0,233.5353,233.88,233.2299,233.3678,131844.0
2023-08-03 10:40:00,236.88,236.92,236.5,236.54,54323.0,233.3579,233.3973,232.9836,233.023,54323.0
2023-08-03 10:50:00,236.54,236.54,236.15,236.45,60610.0,233.023,233.023,232.6388,232.9343,60610.0
2023-08-03 11:00:00,236.43,236.64,236.28,236.34,46316.0,232.9146,233.1215,232.7669,232.826,46316.0
2023-08-03 11:10:00,236.33,236.73,236.17,236.61,86451.0,232.8161,233.2102,232.6585,233.0919,86451.0
2023-08-03 11:20:00,236.6,236.68,235.97,235.97,110042.0,233.0821,233.1609,232.4615,232.4615,110042.0
2023-08-03 11:30:00,235.99,236.76,235.96,236.72,58953.0,232.4812,233.2397,232.4516,233.2003,58953.0
2023-08-03 11:40:00,236.72,236.95,236.65,236.93,42942.0,233.2003,233.4269,233.1313,233.4072,42942.0
2023-08-03 11:50:00,236.91,237.1,236.81,236.84,32614.0,233.3875,233.5747,233.289,233.3185,32614.0
2023-08-03 12:00:00,236.82,236.84,236.55,236.58,43032.0,233.2988,233.3185,233.0328,233.0624,43032.0
2023-08-03 12:10:00,236.57,236.98,236.56,236.96,23614.0,233.0525,233.4564,233.0427,233.4367,23614.0
2023-08-03 12:20:00,236.98,237.05,236.86,236.94,23017.0,233.4564,233.5254,233.3382,233.417,23017.0
2023-08-03 12:30:00,236.97,237.27,236.87,237.19,43549.0,233.4466,233.7421,233.3481,233.6633,43549.0
2023-08-03 12:40:00,237.2,237.64,237.17,237.59,46755.0,233.6732,234.1066,233.6436,234.0574,46755.0
2023-08-03 12:50:00,237.59,238.21,237.54,238.01,171363.0,234.0574,234.6682,234.0081,234.4711,171363.0
2023-08-03 13:00:00,238.01,238.21,237.97,238.08,74892.0,234.4711,234.6682,234.4317,234.5401,74892.0
2023-08-03 13:10:00,238.08,238.18,237.92,238.16,67373.0,234.5401,234.6386,234.3825,234.6189,67373.0
2023-08-03 13:20:00,238.19,238.23,237.95,237.99,25202.0,234.6485,234.6879,234.412,234.4514,25202.0
2023-08-03 13:30:00,237.99,238.17,237.96,238.17,37849.0,234.4514,234.6287,234.4219,234.6287,37849.0
2023-08-03 13:40:00,238.13,238.23,237.84,238.19,86763.0,234.5893,234.6879,234.3037,234.6485,86763.0
2023-08-03 13:50:00,238.19,238.26,238.0,238.12,46193.0,234.6485,234.7174,234.4613,234.5795,46193.0
2023-08-03 14:00:00,238.1,238.18,237.98,238.08,67483.0,234.5598,234.6386,234.4416,234.5401,67483.0
2023-08-03 14:10:00,238.08,238.37,238.03,238.36,70715.0,234.5401,234.8258,234.4908,234.8159,70715.0
2023-08-03 14:20:00,238.36,238.46,238.28,238.4,31470.0,234.8159,234.9144,234.7371,234.8553,31470.0
2023-08-03 14:30:00,238.42,238.55,238.36,238.42,44130.0,234.875,235.0031,234.8159,234.875,44130.0
2023-08-03 14:40:00,238.45,238.78,238.44,238.71,39969.0,234.9046,235.2297,234.8947,235.1607,39969.0
2023-08-03 14:50:00,238.72,238.97,238.68,238.69,38816.0,235.1706,235.4169,235.1312,235.141,38816.0
2023-08-03 15:00:00,238.69,238.7,238.37,238.45,29402.0,235.141,235.1509,234.8258,234.9046,29402.0
2023-08-03 15:10:00,238.44,238.52,238.21,238.51,83837.0,234.8947,234.9735,234.6682,234.9637,83837.0
2023-08-03 15:20:00,238.52,238.69,238.48,238.51,33534.0,234.9735,235.141,234.9341,234.9637,33534.0
2023-08-03 15:30:00,238.52,238.77,238.52,238.71,62643.0,234.9735,235.2198,234.9735,235.1607,62643.0
2023-08-03 15:40:00,238.72,238.87,238.62,238.79,138328.0,235.1706,235.3183,235.0721,235.2395,138328.0
2023-08-03 15:50:00,238.81,239.05,238.51,238.96,489310.0,235.2592,235.4957,234.9637,235.407,489310.0
2023-08-04 09:30:00,238.0,238.77,237.84,238.08,188892.0,234.4613,235.2198,234.3037,234.5401,188892.0
2023-08-04 09:40:00,238.12,238.95,238.07,238.72,90189.0,234.5795,235.3972,234.5302,235.1706,90189.0
2023-08-04 09:50:00,238.72,238.99,238.61,238.92,92783.0,235.1706,235.4366,235.0622,235.3676,92783.0
2023-08-04 10:00:00,238.92,238.92,238.1,238.61,122332.0,235.3676,235.3676,234.5598,235.0622,122332.0
2023-08-04 10:10:00,238.65,238.75,238.25,238.72,68522.0,235.1016,235.2001,234.7076,235.1706,68522.0
2023-08-04 10:20:00,238.71,238.79,238.41,238.79,114672.0,235.1607,235.2395,234.8652,235.2395,114672.0
2023-08-04 10:30:00,238.79,239.47,238.79,239.44,69629.0,235.2395,235.9094,235.2395,235.8799,69629.0
2023-08-04 10:40:00,239.44,239.75,239.39,239.58,62378.0,235.8799,236.1853,235.8306,236.0178,62378.0
2023-08-04 10:50:00,239.58,239.96,239.53,239.86,27970.0,236.0178,236.3921,235.9685,236.2936,27970.0
2023-08-04 11:00:00,239.89,240.06,239.66,240.05,32287.0,236.3232,236.4906,236.0966,236.4808,32287.0
2023-08-04 11:10:00,240.07,240.49,240.05,240.49,33665.0,236.5005,236.9143,236.4808,236.9143,33665.0
2023-08-04 11:20:00,240.49,240.75,240.44,240.72,30681.0,236.9143,237.1704,236.865,237.1408,30681.0
2023-08-04 11:30:00,240.73,240.92,240.7,240.9,49305.0,237.1507,237.3379,237.1211,237.3182,49305.0
2023-08-04 11:40:00,240.89,241.22,240.76,241.17,52926.0,237.3083,237.6334,237.1802,237.5841,52926.0
2023-08-04 11:50:00,241.17,241.2,240.99,241.2,38476.0,237.5841,237.6137,237.4068,237.6137,38476.0
2023-08-04 12:00:00,241.2,241.2,240.99,241.06,35961.0,237.6137,237.6137,237.4068,237.4758,35961.0
2023-08-04 12:10:00,241.08,241.39,241.02,241.31,48283.0,237.4955,237.8009,237.4364,237.7221,48283.0
2023-08-04 12:20:00,241.33,241.54,241.11,241.52,32856.0,237.7418,237.9486,237.525,237.9289,32856.0
2023-08-04 12:30:00,241.56,241.63,241.32,241.56,39842.0,237.9683,238.0373,237.7319,237.9683,39842.0
2023-08-04 12:40:00,241.58,241.81,241.54,241.72,44143.0,237.988,238.2146,237.9486,238.126,44143.0
2023-08-04 12:50:00,241.72,241.89,241.7,241.86,39335.0,238.126,238.2934,238.1063,238.2639,39335.0
2023-08-04 13:00:00,241.86,241.91,241.64,241.78,40569.0,238.2639,238.3131,238.0472,238.1851,40569.0
2023-08-04 13:10:00,241.75,241.84,241.6,241.69,35316.0,238.1555,238.2442,238.0077,238.0964,35316.0
2023-08-04 13:20:00,241.7,241.73,241.28,241.33,42850.0,238.1063,238.1358,237.6925,237.7418,42850.0
2023-08-04 13:30:00,241.31,241.66,241.31,241.56,58628.0,237.7221,238.0669,237.7221,237.9683,58628.0
2023-08-04 13:40:00,241.53,241.71,241.48,241.68,52945.0,237.9388,238.1161,237.8895,238.0866,52945.0
2023-08-04 13:50:00,241.68,241.88,241.59,241.73,96278.0,238.0866,238.2836,237.9979,238.1358,96278.0
2023-08-04 14:00:00,241.65,241.65,241.02,241.23,103473.0,238.057,238.057,237.4364,237.6433,103473.0
2023-08-04 14:10:00,241.21,241.27,240.56,240.67,41917.0,237.6235,237.6827,236.9832,237.0916,41917.0
2023-08-04 14:20:00,240.67,240.67,239.96,240.0,75959.0,237.0916,237.0916,236.3921,236.4315,75959.0
2023-08-04 14:30:00,239.97,240.09,239.59,239.67,55353.0,236.402,236.5202,236.0276,236.1064,55353.0
2023-08-04 14:40:00,239.71,239.83,239.58,239.71,52800.0,236.1459,236.2641,236.0178,236.1459,52800.0
2023-08-04 14:50:00,239.71,239.95,239.55,239.71,109665.0,236.1459,236.3823,235.9882,236.1459,109665.0
2023-08-04 15:00:00,239.72,239.93,239.49,239.52,106865.0,236.1557,236.3626,235.9291,235.9587,106865.0
2023-08-04 15:10:00,239.54,240.12,239.5,239.85,69962.0,235.9784,236.5498,235.939,236.2838,69962.0
2023-08-04 15:20:00,239.87,239.89,239.49,239.68,65150.0,236.3035,236.3232,235.9291,236.1163,65150.0
2023-08-04 15:30:00,239.72,239.78,239.46,239.66,126036.0,236.1557,236.2148,235.8996,236.0966,126036.0
2023-08-04 15:40:00,239.67,239.72,239.23,239.25,133198.0,236.1064,236.1557,235.673,235.6927,133198.0
2023-08-04 15:50:00,239.25,239.27,238.77,239.13,344542.0,235.6927,235.7124,235.2198,235.5745,344542.0
2023-08-07 09:30:00,239.22,240.33,239.15,240.19,212589.0,235.6631,236.7566,235.5942,236.6187,212589.0
2023-08-07 09:40:00,240.23,240.47,239.7,239.95,68036.0,236.6581,236.8946,236.136,236.3823,68036.0
2023-08-07 09:50:00,240.0,240.55,239.81,240.51,44838.0,236.4315,236.9734,236.2444,236.934,44838.0
2023-08-07 10:00:00,240.53,240.69,239.95,240.68,69527.0,236.9537,237.1113,236.3823,237.1014,69527.0
2023-08-07 10:10:00,240.7,240.9,240.4,240.48,41862.0,237.1211,237.3182,236.8256,236.9044,41862.0
2023-08-07 10:20:00,240.54,240.84,240.49,240.75,40421.0,236.9635,237.259,236.9143,237.1704,40421.0
2023-08-07 10:30:00,240.76,241.05,240.58,240.99,43888.0,237.1802,237.4659,237.0029,237.4068,43888.0
2023-08-07 10:40:00,240.98,241.01,240.69,240.94,43526.0,237.397,237.4265,237.1113,237.3576,43526.0
2023-08-07 10:50:00,240.92,240.93,240.64,240.87,54523.0,237.3379,237.3477,237.062,237.2886,54523.0
2023-08-07 11:00:00,240.86,241.13,240.8,241.06,28226.0,237.2788,237.5447,237.2196,237.4758,28226.0
2023-08-07 11:10:00,241.07,241.36,240.96,241.01,43714.0,237.4856,237.7713,237.3773,237.4265,43714.0
2023-08-07 11:20:00,241.02,241.22,240.95,241.06,39976.0,237.4364,237.6334,237.3674,237.4758,39976.0
2023-08-07 11:30:00,241.06,241.34,240.93,241.24,31287.0,237.4758,237.7516,237.3477,237.6531,31287.0
2023-08-07 11:40:00,241.26,241.46,241.12,241.16,72956.0,237.6728,237.8698,237.5349,237.5743,72956.0
2023-08-07 11:50:00,241.18,241.6,241.17,241.59,39208.0,237.594,238.0077,237.5841,237.9979,39208.0
2023-08-07 12:00:00,241.59,241.85,241.59,241.62,29231.0,237.9979,238.254,237.9979,238.0275,29231.0
2023-08-07 12:10:00,241.61,241.81,241.59,241.71,26094.0,238.0176,238.2146,237.9979,238.1161,26094.0
2023-08-07 12:20:00,241.69,241.69,241.15,241.24,61737.0,238.0964,238.0964,237.5644,237.6531,61737.0
2023-08-07 12:30:00,241.27,241.41,241.21,241.28,18995.0,237.6827,237.8206,237.6235,237.6925,18995.0
2023-08-07 12:40:00,241.28,241.36,241.16,241.36,19627.0,237.6925,237.7713,237.5743,237.7713,19627.0
2023-08-07 12:50:00,241.37,241.56,241.28,241.51,35271.0,237.7812,237.9683,237.6925,237.9191,35271.0
2023-08-07 13:00:00,241.52,241.59,241.32,241.46,26064.0,237.9289,237.9979,237.7319,237.8698,26064.0
2023-08-07 13:10:00,241.48,241.63,241.42,241.6,25293.0,237.8895,238.0373,237.8304,238.0077,25293.0
2023-08-07 13:20:00,241.6,241.65,241.46,241.49,57963.0,238.0077,238.057,237.8698,237.8994,57963.0
2023-08-07 13:30:00,241.49,241.73,241.41,241.69,24690.0,237.8994,238.1358,237.8206,238.0964,24690.0
2023-08-07 13:40:00,241.71,241.88,241.64,241.76,42172.0,238.1161,238.2836,238.0472,238.1654,42172.0
2023-08-07 13:50:00,241.73,241.93,241.68,241.92,25508.0,238.1358,238.3328,238.0866,238.323,25508.0
2023-08-07 14:00:00,241.93,242.18,241.87,241.95,44695.0,238.3328,238.5791,238.2737,238.3525,44695.0
2023-08-07 14:10:00,241.95,241.98,241.64,241.81,34158.0,238.3525,238.3821,238.0472,238.2146,34158.0
2023-08-07 14:20:00,241.79,241.86,241.44,241.58,31117.0,238.1949,238.2639,237.8501,237.988,31117.0
2023-08-07 14:30:00,241.6,241.96,241.6,241.86,29984.0,238.0077,238.3624,238.0077,238.2639,29984.0
2023-08-07 14:40:00,241.88,241.94,241.82,241.89,18137.0,238.2836,238.3427,238.2245,238.2934,18137.0
2023-08-07 14:50:00,241.92,242.04,241.79,241.94,28407.0,238.323,238.4412,238.1949,238.3427,28407.0
2023-08-07 15:00:00,241.95,242.08,241.89,241.94,33032.0,238.3525,238.4806,238.2934,238.3427,33032.0
2023-08-07 15:10:00,241.94,241.97,241.78,241.83,45390.0,238.3427,238.3722,238.1851,238.2343,45390.0
2023-08-07 15:20:00,241.83,241.93,241.55,241.55,50371.0,238.2343,238.3328,237.9585,237.9585,50371.0
2023-08-07 15:30:00,241.56,241.63,241.41,241.47,62252.0,237.9683,238.0373,237.8206,237.8797,62252.0
2023-08-07 15:40:00,241.47,241.68,241.33,241.33,86303.0,237.8797,238.0866,237.7418,237.7418,86303.0
2023-08-07 15:50:00,241.33,241.6,240.68,241.53,422540.0,237.7418,238.0077,237.1014,237.9388,422540.0
2023-08-08 09:30:00,240.42,241.36,240.17,240.43,151139.0,236.8453,237.7713,236.599,236.8551,151139.0
2023-08-08 09:40:00,240.39,240.46,238.87,238.93,74621.0,236.8157,236.8847,235.3183,235.3774,74621.0
2023-08-08 09:50:00,238.97,239.34,238.6,238.81,91807.0,235.4169,235.7814,235.0524,235.2592,91807.0
2023-08-08 10:00:00,238.81,239.27,238.6,239.02,88834.0,235.2592,235.7124,235.0524,235.4661,88834.0
2023-08-08 10:10:00,239.0,239.02,238.26,238.33,78841.0,235.4464,235.4661,234.7174,234.7864,78841.0
2023-08-08 10:20:00,238.3,238.56,238.02,238.48,53393.0,234.7568,235.0129,234.481,234.9341,53393.0
2023-08-08 10:30:00,238.47,238.6,238.27,238.53,73015.0,234.9243,235.0524,234.7273,234.9834,73015.0
2023-08-08 10:40:00,238.56,239.0,238.56,238.89,44377.0,235.0129,235.4464,235.0129,235.338,44377.0
2023-08-08 10:50:00,238.87,239.14,238.31,238.31,55105.0,235.3183,235.5843,234.7667,234.7667,55105.0
2023-08-08 11:00:00,238.3,238.49,238.25,238.46,51892.0,234.7568,234.944,234.7076,234.9144,51892.0
2023-08-08 11:10:00,238.47,238.57,238.13,238.57,83630.0,234.9243,235.0228,234.5893,235.0228,83630.0
2023-08-08 11:20:00,238.58,238.69,238.32,238.56,44454.0,235.0327,235.141,234.7765,235.0129,44454.0
2023-08-08 11:30:00,238.53,238.61,238.36,238.45,47276.0,234.9834,235.0622,234.8159,234.9046,47276.0
2023-08-08 11:40:00,238.46,238.46,238.03,238.09,49001.0,234.9144,234.9144,234.4908,234.5499,49001.0
2023-08-08 11:50:00,238.07,238.41,238.04,238.1,38025.0,234.5302,234.8652,234.5007,234.5598,38025.0
2023-08-08 12:00:00,238.08,238.27,238.05,238.13,36786.0,234.5401,234.7273,234.5105,234.5893,36786.0
2023-08-08 12:10:00,238.13,238.16,237.9,238.05,58451.0,234.5893,234.6189,234.3628,234.5105,58451.0
2023-08-08 12:20:00,238.04,238.12,237.83,238.02,33614.0,234.5007,234.5795,234.2938,234.481,33614.0
2023-08-08 12:30:00,238.02,238.14,237.87,237.95,40782.0,234.481,234.5992,234.3332,234.412,40782.0
2023-08-08 12:40:00,237.95,238.09,237.52,237.66,42978.0,234.412,234.5499,233.9884,234.1263,42978.0
2023-08-08 12:50:00,237.66,237.74,237.57,237.72,37339.0,234.1263,234.2051,234.0377,234.1854,37339.0
2023-08-08 13:00:00,237.73,238.04,237.69,237.82,56755.0,234.1953,234.5007,234.1559,234.284,56755.0
2023-08-08 13:10:00,237.84,238.07,237.77,237.94,38766.0,234.3037,234.5302,234.2347,234.4022,38766.0
2023-08-08 13:20:00,237.93,237.96,237.39,237.49,42415.0,234.3923,234.4219,233.8603,233.9589,42415.0
2023-08-08 13:30:00,237.49,237.76,237.45,237.75,30866.0,233.9589,234.2248,233.9195,234.215,30866.0
2023-08-08 13:40:00,237.74,237.89,237.73,237.79,29603.0,234.2051,234.3529,234.1953,234.2544,29603.0
2023-08-08 13:50:00,237.77,237.93,237.72,237.82,42416.0,234.2347,234.3923,234.1854,234.284,42416.0
2023-08-08 14:00:00,237.84,237.88,237.52,237.59,39467.0,234.3037,234.3431,233.9884,234.0574,39467.0
2023-08-08 14:10:00,237.59,238.13,237.59,238.08,37022.0,234.0574,234.5893,234.0574,234.5401,37022.0
2023-08-08 14:20:00,238.12,238.21,238.02,238.2,30631.0,234.5795,234.6682,234.481,234.6583,30631.0
2023-08-08 14:30:00,238.2,238.43,238.18,238.35,42799.0,234.6583,234.8849,234.6386,234.8061,42799.0
2023-08-08 14:40:00,238.35,238.37,238.14,238.18,44632.0,234.8061,234.8258,234.5992,234.6386,44632.0
2023-08-08 14:50:00,238.18,238.69,238.12,238.59,47599.0,234.6386,235.141,234.5795,235.0425,47599.0
2023-08-08 15:00:00,238.61,238.86,238.48,238.84,50965.0,235.0622,235.3085,234.9341,235.2888,50965.0
2023-08-08 15:10:00,238.83,238.9,238.6,238.67,52296.0,235.2789,235.3479,235.0524,235.1213,52296.0
2023-08-08 15:20:00,238.68,238.95,238.58,238.84,66021.0,235.1312,235.3972,235.0327,235.2888,66021.0
2023-08-08 15:30:00,238.86,238.89,238.61,238.89,78247.0,235.3085,235.338,235.0622,235.338,78247.0
2023-08-08 15:40:00,238.89,239.22,238.82,239.1,84729.0,235.338,235.6631,235.2691,235.5449,84729.0
2023-08-08 15:50:00,239.07,239.46,238.94,239.23,282620.0,235.5154,235.8996,235.3873,235.673,282620.0
2023-08-09 09:30:00,240.5,241.55,240.33,241.0,174725.0,236.9241,237.9585,236.7566,237.4167,174725.0
2023-08-09 09:40:00,240.97,241.25,240.14,240.63,68750.0,237.3871,237.663,236.5695,237.0522,68750.0
2023-08-09 09:50:00,240.63,241.13,240.6,241.05,82012.0,237.0522,237.5447,237.0226,237.4659,82012.0
2023-08-09 10:00:00,241.12,241.55,240.83,240.97,57095.0,237.5349,237.9585,237.2492,237.3871,57095.0
2023-08-09 10:10:00,240.98,241.02,240.69,240.95,44488.0,237.397,237.4364,237.1113,237.3674,44488.0
2023-08-09 10:20:00,240.96,241.0,240.53,240.96,54662.0,237.3773,237.4167,236.9537,237.3773,54662.0
2023-08-09 10:30:00,240.92,241.11,240.82,240.95,35693.0,237.3379,237.525,237.2393,237.3674,35693.0
2023-08-09 10:40:00,240.95,241.47,240.88,241.35,35703.0,237.3674,237.8797,237.2985,237.7615,35703.0
2023-08-09 10:50:00,241.35,241.38,240.7,240.88,34127.0,237.7615,237.791,237.1211,237.2985,34127.0
2023-08-09 11:00:00,240.89,241.19,240.86,241.19,29366.0,237.3083,237.6038,237.2788,237.6038,29366.0
2023-08-09 11:10:00,241.16,241.19,240.45,240.49,49478.0,237.5743,237.6038,236.8748,236.9143,49478.0
2023-08-09 11:20:00,240.48,240.49,239.95,240.0,28962.0,236.9044,236.9143,236.3823,236.4315,28962.0
2023-08-09 11:30:00,239.98,240.25,239.92,240.0,38826.0,236.4118,236.6778,236.3527,236.4315,38826.0
2023-08-09 11:40:00,240.02,240.08,239.69,239.7,29103.0,236.4512,236.5103,236.1261,236.136,29103.0
2023-08-09 11:50:00,239.74,239.85,239.49,239.62,39840.0,236.1754,236.2838,235.9291,236.0572,39840.0
2023-08-09 12:00:00,239.62,240.02,239.59,239.83,35348.0,236.0572,236.4512,236.0276,236.2641,35348.0
2023-08-09 12:10:00,239.87,240.12,239.83,239.9,51669.0,236.3035,236.5498,236.2641,236.333,51669.0
2023-08-09 12:20:00,239.95,240.24,239.85,240.17,27073.0,236.3823,236.668,236.2838,236.599,27073.0
2023-08-09 12:30:00,240.16,240.56,240.16,240.38,34801.0,236.5892,236.9832,236.5892,236.8059,34801.0
2023-08-09 12:40:00,240.36,240.52,240.22,240.52,22449.0,236.7862,236.9438,236.6483,236.9438,22449.0
2023-08-09 12:50:00,240.55,240.74,240.5,240.6,23531.0,236.9734,237.1605,236.9241,237.0226,23531.0
2023-08-09 13:00:00,240.61,240.85,240.53,240.79,24225.0,237.0325,237.2689,236.9537,237.2098,24225.0
2023-08-09 13:10:00,240.78,241.06,240.77,240.94,31122.0,237.1999,237.4758,237.1901,237.3576,31122.0
2023-08-09 13:20:00,240.94,240.94,240.56,240.65,33014.0,237.3576,237.3576,236.9832,237.0719,33014.0
2023-08-09 13:30:00,240.66,241.15,240.65,241.15,45436.0,237.0817,237.5644,237.0719,237.5644,45436.0
2023-08-09 13:40:00,241.19,241.24,241.0,241.0,23166.0,237.6038,237.6531,237.4167,237.4167,23166.0
2023-08-09 13:50:00,241.01,241.19,241.0,241.19,34220.0,237.4265,237.6038,237.4167,237.6038,34220.0
2023-08-09 14:00:00,241.2,241.41,241.15,241.41,40536.0,237.6137,237.8206,237.5644,237.8206,40536.0
2023-08-09 14:10:00,241.42,241.51,241.34,241.48,32275.0,237.8304,237.9191,237.7516,237.8895,32275.0
2023-08-09 14:20:00,241.5,241.6,241.43,241.52,33444.0,237.9092,238.0077,237.8403,237.9289,33444.0
2023-08-09 14:30:00,241.52,241.97,241.52,241.95,43910.0,237.9289,238.3722,237.9289,238.3525,43910.0
2023-08-09 14:40:00,241.96,241.97,241.62,241.62,62813.0,238.3624,238.3722,238.0275,238.0275,62813.0
2023-08-09 14:50:00,241.61,241.62,241.34,241.5,37165.0,238.0176,238.0275,237.7516,237.9092,37165.0
2023-08-09 15:00:00,241.52,241.52,241.17,241.21,54959.0,237.9289,237.9289,237.5841,237.6235,54959.0
2023-08-09 15:10:00,241.2,241.46,241.2,241.26,31078.0,237.6137,237.8698,237.6137,237.6728,31078.0
2023-08-09 15:20:00,241.25,241.54,241.21,241.49,52139.0,237.663,237.9486,237.6235,237.8994,52139.0
2023-08-09 15:30:00,241.48,241.53,241.21,241.22,41136.0,237.8895,237.9388,237.6235,237.6334,41136.0
2023-08-09 15:40:00,241.2,241.21,240.12,240.26,87088.0,237.6137,237.6235,236.5498,236.6877,87088.0
2023-08-09 15:50:00,240.25,240.39,239.74,239.78,323490.0,236.6778,236.8157,236.1754,236.2148,323490.0
2023-08-10 09:30:00,240.62,242.7,240.57,242.53,169776.0,237.4865,239.5394,237.4371,239.3716,169776.0
2023-08-10 09:40:00,242.53,243.48,242.45,243.33,78784.0,239.3716,240.3092,239.2926,240.1612,78784.0
2023-08-10 09:50:00,243.38,243.4,243.07,243.35,48927.0,240.2105,240.2303,239.9046,240.1809,48927.0
2023-08-10 10:00:00,243.37,243.81,243.3,243.69,92286.0,240.2007,240.6349,240.1316,240.5165,92286.0
2023-08-10 10:10:00,243.7,243.85,243.45,243.5,65512.0,240.5264,240.6744,240.2796,240.329,65512.0
2023-08-10 10:20:00,243.5,243.95,243.5,243.73,40895.0,240.329,240.7731,240.329,240.556,40895.0
2023-08-10 10:30:00,243.73,243.93,243.28,243.5,70526.0,240.556,240.7534,240.1118,240.329,70526.0
2023-08-10 10:40:00,243.49,243.72,242.83,243.29,46349.0,240.3191,240.5461,239.6677,240.1217,46349.0
2023-08-10 10:50:00,243.27,243.91,243.2,243.68,44381.0,240.102,240.7336,240.0329,240.5066,44381.0
2023-08-10 11:00:00,243.72,243.73,242.98,243.26,52757.0,240.5461,240.556,239.8157,240.0921,52757.0
2023-08-10 11:10:00,243.23,243.36,242.74,242.79,51011.0,240.0625,240.1908,239.5789,239.6282,51011.0
2023-08-10 11:20:00,242.75,243.03,242.41,242.64,169284.0,239.5887,239.8651,239.2532,239.4802,169284.0
2023-08-10 11:30:00,242.62,242.95,242.54,242.74,88225.0,239.4604,239.7861,239.3815,239.5789,88225.0
2023-08-10 11:40:00,242.72,242.75,242.07,242.22,46683.0,239.5591,239.5887,238.9176,239.0656,46683.0
2023-08-10 11:50:00,242.22,242.24,241.71,242.17,54464.0,239.0656,239.0854,238.5623,239.0163,54464.0
2023-08-10 12:00:00,242.18,242.18,241.55,241.59,52009.0,239.0262,239.0262,238.4044,238.4438,52009.0
2023-08-10 12:10:00,241.63,241.67,241.18,241.29,42357.0,238.4833,238.5228,238.0392,238.1478,42357.0
2023-08-10 12:20:00,241.26,241.42,240.95,241.34,38697.0,238.1181,238.2761,237.8122,238.1971,38697.0
2023-08-10 12:30:00,241.34,241.71,241.22,241.71,22000.0,238.1971,238.5623,238.0787,238.5623,22000.0
2023-08-10 12:40:00,241.68,241.79,241.47,241.75,39891.0,238.5327,238.6412,238.3254,238.6018,39891.0
2023-08-10 12:50:00,241.73,241.73,240.84,241.0,38532.0,238.582,238.582,237.7036,237.8615,38532.0
2023-08-10 13:00:00,241.03,241.74,240.98,241.64,35590.0,237.8911,238.5919,237.8418,238.4932,35590.0
2023-08-10 13:10:00,241.6,241.75,241.46,241.5,30895.0,238.4537,238.6018,238.3155,238.355,30895.0
2023-08-10 13:20:00,241.48,241.48,241.15,241.26,29989.0,238.3353,238.3353,238.0096,238.1181,29989.0
2023-08-10 13:30:00,241.22,241.36,241.05,241.24,30294.0,238.0787,238.2168,237.9109,238.0984,30294.0
2023-08-10 13:40:00,241.24,241.55,240.94,241.29,29375.0,238.0984,238.4044,237.8023,238.1478,29375.0
2023-08-10 13:50:00,241.29,241.4,240.64,240.73,33805.0,238.1478,238.2563,237.5062,237.595,33805.0
2023-08-10 14:00:00,240.75,241.24,240.73,241.12,32957.0,237.6148,238.0984,237.595,237.98,32957.0
2023-08-10 14:10:00,241.16,241.71,241.1,241.45,40449.0,238.0194,238.5623,237.9602,238.3057,40449.0
2023-08-10 14:20:00,241.44,241.59,241.35,241.4,24131.0,238.2958,238.4438,238.207,238.2563,24131.0
2023-08-10 14:30:00,241.41,241.49,240.84,241.09,40901.0,238.2662,238.3451,237.7036,237.9504,40901.0
2023-08-10 14:40:00,241.12,241.52,240.9,241.47,30492.0,237.98,238.3748,237.7628,238.3254,30492.0
2023-08-10 14:50:00,241.43,241.9,241.42,241.87,44925.0,238.2859,238.7498,238.2761,238.7202,44925.0
2023-08-10 15:00:00,241.88,241.88,241.34,241.59,22251.0,238.7301,238.7301,238.1971,238.4438,22251.0
2023-08-10 15:10:00,241.6,241.72,241.45,241.52,33966.0,238.4537,238.5722,238.3057,238.3748,33966.0
2023-08-10 15:20:00,241.48,241.56,240.93,241.04,53496.0,238.3353,238.4142,237.7924,237.901,53496.0
2023-08-10 15:30:00,241.02,241.02,240.59,240.81,65914.0,237.8813,237.8813,237.4569,237.674,65914.0
2023-08-10 15:40:00,240.83,240.83,240.09,240.39,148107.0,237.6937,237.6937,236.9634,237.2595,148107.0
2023-08-10 15:50:00,240.35,240.47,240.11,240.21,352888.0,237.22,237.3384,236.9831,237.0818,352888.0
2023-08-11 09:30:00,240.0,240.1,238.6,238.83,130068.0,236.8746,236.9733,235.4928,235.7198,130068.0
2023-08-11 09:40:00,238.86,239.03,238.41,238.6,59458.0,235.7494,235.9172,235.3053,235.4928,59458.0
2023-08-11 09:50:00,238.68,239.35,238.57,239.0,74511.0,235.5717,236.233,235.4632,235.8876,74511.0
2023-08-11 10:00:00,239.14,239.54,238.9,239.22,77584.0,236.0258,236.4205,235.7889,236.1047,77584.0
2023-08-11 10:10:00,239.19,239.57,238.9,239.35,49818.0,236.0751,236.4502,235.7889,236.233,49818.0
2023-08-11 10:20:00,239.41,239.88,239.41,239.52,44415.0,236.2922,236.7561,236.2922,236.4008,44415.0
2023-08-11 10:30:00,239.6,240.35,239.56,240.32,64064.0,236.4798,237.22,236.4403,237.1904,64064.0
2023-08-11 10:40:00,240.34,240.5,240.0,240.44,77245.0,237.2101,237.368,236.8746,237.3088,77245.0
2023-08-11 10:50:00,240.47,240.72,239.98,240.0,59153.0,237.3384,237.5852,236.8548,236.8746,59153.0
2023-08-11 11:00:00,240.02,240.3,240.02,240.22,45719.0,236.8943,237.1706,236.8943,237.0917,45719.0
2023-08-11 11:10:00,240.21,240.23,239.93,240.03,25722.0,237.0818,237.1016,236.8055,236.9042,25722.0
2023-08-11 11:20:00,240.03,240.15,239.77,240.04,49617.0,236.9042,237.0226,236.6475,236.914,49617.0
2023-08-11 11:30:00,240.04,240.44,240.04,240.22,36507.0,236.914,237.3088,236.914,237.0917,36507.0
2023-08-11 11:40:00,240.22,240.38,239.99,240.09,28679.0,237.0917,237.2496,236.8647,236.9634,28679.0
2023-08-11 11:50:00,240.09,240.31,239.78,240.29,39514.0,236.9634,237.1805,236.6574,237.1608,39514.0
2023-08-11 12:00:00,240.31,240.52,240.25,240.29,35570.0,237.1805,237.3878,237.1213,237.1608,35570.0
2023-08-11 12:10:00,240.3,240.52,240.24,240.25,42526.0,237.1706,237.3878,237.1114,237.1213,42526.0
2023-08-11 12:20:00,240.2,240.26,239.77,239.94,23246.0,237.0719,237.1312,236.6475,236.8153,23246.0
2023-08-11 12:30:00,239.99,240.02,239.66,239.69,16305.0,236.8647,236.8943,236.539,236.5686,16305.0
2023-08-11 12:40:00,239.67,239.77,239.55,239.63,26265.0,236.5489,236.6475,236.4304,236.5094,26265.0
2023-08-11 12:50:00,239.62,239.9,239.6,239.86,22917.0,236.4995,236.7759,236.4798,236.7364,22917.0
2023-08-11 13:00:00,239.88,240.13,239.69,239.95,29603.0,236.7561,237.0029,236.5686,236.8252,29603.0
2023-08-11 13:10:00,239.97,239.97,239.79,239.92,33459.0,236.8449,236.8449,236.6673,236.7956,33459.0
2023-08-11 13:20:00,239.91,240.21,239.82,240.09,56454.0,236.7857,237.0818,236.6969,236.9634,56454.0
2023-08-11 13:30:00,240.13,240.2,240.0,240.08,20836.0,237.0029,237.0719,236.8746,236.9535,20836.0
2023-08-11 13:40:00,240.12,240.2,239.82,239.92,16546.0,236.993,237.0719,236.6969,236.7956,16546.0
2023-08-11 13:50:00,239.93,239.98,239.62,239.87,38824.0,236.8055,236.8548,236.4995,236.7462,38824.0
2023-08-11 14:00:00,239.88,240.02,239.81,239.89,33601.0,236.7561,236.8943,236.687,236.766,33601.0
2023-08-11 14:10:00,239.91,240.18,239.83,240.02,33830.0,236.7857,237.0522,236.7068,236.8943,33830.0
2023-08-11 14:20:00,240.02,240.38,239.92,240.3,42669.0,236.8943,237.2496,236.7956,237.1706,42669.0
2023-08-11 14:30:00,240.33,240.54,240.2,240.41,28566.0,237.2003,237.4075,237.0719,237.2792,28566.0
2023-08-11 14:40:00,240.38,240.49,240.28,240.42,25971.0,237.2496,237.3582,237.1509,237.2891,25971.0
2023-08-11 14:50:00,240.37,240.51,240.21,240.46,33466.0,237.2397,237.3779,237.0818,237.3286,33466.0
2023-08-11 15:00:00,240.45,240.46,240.07,240.08,37468.0,237.3187,237.3286,236.9436,236.9535,37468.0
2023-08-11 15:10:00,240.06,240.21,239.99,240.21,30534.0,236.9338,237.0818,236.8647,237.0818,30534.0
2023-08-11 15:20:00,240.21,240.46,240.08,240.36,34780.0,237.0818,237.3286,236.9535,237.2299,34780.0
2023-08-11 15:30:00,240.34,240.59,240.25,240.43,62017.0,237.2101,237.4569,237.1213,237.299,62017.0
2023-08-11 15:40:00,240.42,240.46,240.18,240.32,53034.0,237.2891,237.3286,237.0522,237.1904,53034.0
2023-08-11 15:50:00,240.28,240.38,239.81,240.08,222956.0,237.1509,237.2496,236.687,236.9535,222956.0
2023-08-14 09:30:00,240.72,241.24,240.26,240.82,199908.0,237.5852,238.0984,237.1312,237.6839,199908.0
2023-08-14 09:40:00,240.87,241.5,240.42,241.04,159317.0,237.7332,238.355,237.2891,237.901,159317.0
2023-08-14 09:50:00,241.02,241.51,240.99,241.51,49220.0,237.8813,238.3649,237.8517,238.3649,49220.0
2023-08-14 10:00:00,241.49,241.87,241.43,241.52,92967.0,238.3451,238.7202,238.2859,238.3748,92967.0
2023-08-14 10:10:00,241.52,241.84,241.48,241.75,76334.0,238.3748,238.6906,238.3353,238.6018,76334.0
2023-08-14 10:20:00,241.75,242.18,241.73,241.98,58883.0,238.6018,239.0262,238.582,238.8288,58883.0
2023-08-14 10:30:00,241.99,242.71,241.93,242.7,62783.0,238.8386,239.5493,238.7794,239.5394,62783.0
2023-08-14 10:40:00,242.69,242.96,242.66,242.9,56731.0,239.5295,239.796,239.4999,239.7368,56731.0
2023-08-14 10:50:00,242.86,243.12,242.8,243.0,41604.0,239.6973,239.9539,239.6381,239.8355,41604.0
2023-08-14 11:00:00,243.0,243.04,242.64,242.79,61000.0,239.8355,239.875,239.4802,239.6282,61000.0
2023-08-14 11:10:00,242.79,243.01,242.47,242.53,40305.0,239.6282,239.8454,239.3124,239.3716,40305.0
2023-08-14 11:20:00,242.56,242.75,242.44,242.74,29633.0,239.4012,239.5887,239.2828,239.5789,29633.0
2023-08-14 11:30:00,242.77,242.86,242.52,242.86,33002.0,239.6085,239.6973,239.3617,239.6973,33002.0
2023-08-14 11:40:00,242.85,242.97,242.74,242.93,21807.0,239.6874,239.8059,239.5789,239.7664,21807.0
2023-08-14 11:50:00,242.93,243.08,242.75,242.79,27179.0,239.7664,239.9144,239.5887,239.6282,27179.0
2023-08-14 12:00:00,242.8,242.88,242.63,242.79,21418.0,239.6381,239.717,239.4703,239.6282,21418.0
2023-08-14 12:10:00,242.79,242.8,242.55,242.68,26183.0,239.6282,239.6381,239.3913,239.5197,26183.0
2023-08-14 12:20:00,242.69,242.88,242.55,242.87,39622.0,239.5295,239.717,239.3913,239.7072,39622.0
2023-08-14 12:30:00,242.87,242.97,242.74,242.93,36606.0,239.7072,239.8059,239.5789,239.7664,36606.0
2023-08-14 12:40:00,242.92,243.08,242.83,243.06,37994.0,239.7565,239.9144,239.6677,239.8947,37994.0
2023-08-14 12:50:00,243.06,243.2,242.99,243.2,50518.0,239.8947,240.0329,239.8256,240.0329,50518.0
2023-08-14 13:00:00,243.19,243.22,243.06,243.08,36531.0,240.023,240.0526,239.8947,239.9144,36531.0
2023-08-14 13:10:00,243.06,243.33,242.97,243.26,34633.0,239.8947,240.1612,239.8059,240.0921,34633.0
2023-08-14 13:20:00,243.27,243.28,242.95,243.02,24717.0,240.102,240.1118,239.7861,239.8552,24717.0
2023-08-14 13:30:00,243.03,243.09,242.87,243.04,20305.0,239.8651,239.9243,239.7072,239.875,20305.0
2023-08-14 13:40:00,243.08,243.08,242.8,242.83,28444.0,239.9144,239.9144,239.6381,239.6677,28444.0
2023-08-14 13:50:00,242.84,242.84,242.47,242.64,36975.0,239.6776,239.6776,239.3124,239.4802,36975.0
2023-08-14 14:00:00,242.68,242.68,242.41,242.46,28035.0,239.5197,239.5197,239.2532,239.3025,28035.0
2023-08-14 14:10:00,242.45,242.64,242.43,242.58,22311.0,239.2926,239.4802,239.2729,239.421,22311.0
2023-08-14 14:20:00,242.57,242.73,242.54,242.73,35637.0,239.4111,239.569,239.3815,239.569,35637.0
2023-08-14 14:30:00,242.74,242.87,242.52,242.59,23727.0,239.5789,239.7072,239.3617,239.4308,23727.0
2023-08-14 14:40:00,242.59,242.66,242.3,242.4,57409.0,239.4308,239.4999,239.1446,239.2433,57409.0
2023-08-14 14:50:00,242.38,242.52,242.37,242.47,32942.0,239.2236,239.3617,239.2137,239.3124,32942.0
2023-08-14 15:00:00,242.49,242.5,242.17,242.21,47467.0,239.3321,239.342,239.0163,239.0558,47467.0
2023-08-14 15:10:00,242.19,242.55,242.18,242.41,37453.0,239.036,239.3913,239.0262,239.2532,37453.0
2023-08-14 15:20:00,242.44,242.57,242.43,242.5,39613.0,239.2828,239.4111,239.2729,239.342,39613.0
2023-08-14 15:30:00,242.48,242.51,242.36,242.44,58827.0,239.3223,239.3519,239.2038,239.2828,58827.0
2023-08-14 15:40:00,242.43,242.77,242.41,242.63,64622.0,239.2729,239.6085,239.2532,239.4703,64622.0
2023-08-14 15:50:00,242.68,242.96,242.41,242.96,236711.0,239.5197,239.796,239.2532,239.796,236711.0
2023-08-15 09:30:00,242.01,242.67,241.78,242.6,132496.0,238.8584,239.5098,238.6314,239.4407,132496.0
2023-08-15 09:40:00,242.61,242.61,241.58,241.83,51878.0,239.4506,239.4506,238.434,238.6807,51878.0
2023-08-15 09:50:00,241.78,242.22,241.75,241.78,53936.0,238.6314,239.0656,238.6018,238.6314,53936.0
2023-08-15 10:00:00,241.8,241.95,241.07,241.08,44821.0,238.6511,238.7992,237.9306,237.9405,44821.0
2023-08-15 10:10:00,241.15,241.3,241.07,241.15,26284.0,238.0096,238.1576,237.9306,238.0096,26284.0
2023-08-15 10:20:00,241.19,241.3,240.55,240.8,80099.0,238.0491,238.1576,237.4174,237.6641,80099.0
2023-08-15 10:30:00,240.82,240.85,240.54,240.85,75617.0,237.6839,237.7135,237.4075,237.7135,75617.0
2023-08-15 10:40:00,240.84,241.29,240.71,240.88,68153.0,237.7036,238.1478,237.5753,237.7431,68153.0
2023-08-15 10:50:00,240.85,240.93,240.48,240.48,28594.0,237.7135,237.7924,237.3483,237.3483,28594.0
2023-08-15 11:00:00,240.5,240.88,240.5,240.76,23141.0,237.368,237.7431,237.368,237.6247,23141.0
2023-08-15 11:10:00,240.81,240.88,240.5,240.51,40791.0,237.674,237.7431,237.368,237.3779,40791.0
2023-08-15 11:20:00,240.58,240.66,240.3,240.64,20400.0,237.447,237.526,237.1706,237.5062,20400.0
2023-08-15 11:30:00,240.62,240.81,240.35,240.78,29365.0,237.4865,237.674,237.22,237.6444,29365.0
2023-08-15 11:40:00,240.77,240.83,240.58,240.68,22109.0,237.6345,237.6937,237.447,237.5457,22109.0
2023-08-15 11:50:00,240.67,240.92,240.58,240.85,21614.0,237.5358,237.7826,237.447,237.7135,21614.0
2023-08-15 12:00:00,240.92,241.02,240.61,240.68,34268.0,237.7826,237.8813,237.4766,237.5457,34268.0
2023-08-15 12:10:00,240.7,240.72,240.42,240.67,32916.0,237.5654,237.5852,237.2891,237.5358,32916.0
2023-08-15 12:20:00,240.65,240.72,240.5,240.6,17677.0,237.5161,237.5852,237.368,237.4667,17677.0
2023-08-15 12:30:00,240.59,240.64,240.23,240.33,30355.0,237.4569,237.5062,237.1016,237.2003,30355.0
2023-08-15 12:40:00,240.38,240.42,240.17,240.2,27957.0,237.2496,237.2891,237.0423,237.0719,27957.0
2023-08-15 12:50:00,240.2,240.5,240.14,240.42,24587.0,237.0719,237.368,237.0127,237.2891,24587.0
2023-08-15 13:00:00,240.43,240.45,240.27,240.35,20108.0,237.299,237.3187,237.141,237.22,20108.0
2023-08-15 13:10:00,240.34,240.67,240.34,240.55,28009.0,237.2101,237.5358,237.2101,237.4174,28009.0
2023-08-15 13:20:00,240.54,240.7,240.46,240.6,13879.0,237.4075,237.5654,237.3286,237.4667,13879.0
2023-08-15 13:30:00,240.57,240.67,240.42,240.42,23226.0,237.4371,237.5358,237.2891,237.2891,23226.0
2023-08-15 13:40:00,240.42,240.62,240.28,240.38,20153.0,237.2891,237.4865,237.1509,237.2496,20153.0
2023-08-15 13:50:00,240.45,240.54,240.37,240.53,14072.0,237.3187,237.4075,237.2397,237.3977,14072.0
2023-08-15 14:00:00,240.54,240.59,240.32,240.54,22956.0,237.4075,237.4569,237.1904,237.4075,22956.0
2023-08-15 14:10:00,240.55,240.58,240.39,240.51,15300.0,237.4174,237.447,237.2595,237.3779,15300.0
2023-08-15 14:20:00,240.52,240.53,240.27,240.28,18154.0,237.3878,237.3977,237.141,237.1509,18154.0
2023-08-15 14:30:00,240.29,240.46,240.23,240.37,20563.0,237.1608,237.3286,237.1016,237.2397,20563.0
2023-08-15 14:40:00,240.38,240.52,240.33,240.45,21764.0,237.2496,237.3878,237.2003,237.3187,21764.0
2023-08-15 14:50:00,240.45,240.72,240.42,240.72,30582.0,237.3187,237.5852,237.2891,237.5852,30582.0
2023-08-15 15:00:00,240.74,240.74,240.52,240.62,27695.0,237.6049,237.6049,237.3878,237.4865,27695.0
2023-08-15 15:10:00,240.64,240.79,240.29,240.47,45556.0,237.5062,237.6543,237.1608,237.3384,45556.0
2023-08-15 15:20:00,240.43,240.46,239.84,239.94,49325.0,237.299,237.3286,236.7166,236.8153,49325.0
2023-08-15 15:30:00,239.92,240.05,239.64,239.64,63578.0,236.7956,236.9239,236.5192,236.5192,63578.0
2023-08-15 15:40:00,239.62,239.68,239.35,239.51,79491.0,236.4995,236.5587,236.233,236.3909,79491.0
2023-08-15 15:50:00,239.52,240.07,239.45,239.89,184627.0,236.4008,236.9436,236.3317,236.766,184627.0
2023-08-16 09:30:00,236.53,240.71,236.01,240.19,219004.0,233.4497,237.5753,232.9365,237.0621,219004.0
2023-08-16 09:40:00,240.24,240.94,240.06,240.93,97227.0,237.1114,237.8023,236.9338,237.7924,97227.0
2023-08-16 09:50:00,240.92,241.07,240.28,240.47,65488.0,237.7826,237.9306,237.1509,237.3384,65488.0
2023-08-16 10:00:00,240.42,240.82,240.16,240.6,58170.0,237.2891,237.6839,237.0325,237.4667,58170.0
2023-08-16 10:10:00,240.61,240.86,240.17,240.47,34988.0,237.4766,237.7234,237.0423,237.3384,34988.0
2023-08-16 10:20:00,240.48,240.56,239.88,240.06,46682.0,237.3483,237.4273,236.7561,236.9338,46682.0
2023-08-16 10:30:00,240.02,240.3,239.96,240.15,20215.0,236.8943,237.1706,236.8351,237.0226,20215.0
2023-08-16 10:40:00,240.16,240.66,240.12,240.59,28989.0,237.0325,237.526,236.993,237.4569,28989.0
2023-08-16 10:50:00,240.57,240.97,240.51,240.96,24658.0,237.4371,237.8319,237.3779,237.8221,24658.0
2023-08-16 11:00:00,241.0,241.01,240.67,240.93,27455.0,237.8615,237.8714,237.5358,237.7924,27455.0
2023-08-16 11:10:00,240.92,240.93,240.51,240.71,27162.0,237.7826,237.7924,237.3779,237.5753,27162.0
2023-08-16 11:20:00,240.69,240.92,240.6,240.8,24386.0,237.5556,237.7826,237.4667,237.6641,24386.0
2023-08-16 11:30:00,240.88,240.96,240.71,240.87,16821.0,237.7431,237.8221,237.5753,237.7332,16821.0
2023-08-16 11:40:00,240.86,240.92,240.28,240.34,20352.0,237.7234,237.7826,237.1509,237.2101,20352.0
2023-08-16 11:50:00,240.32,240.35,240.0,240.13,33106.0,237.1904,237.22,236.8746,237.0029,33106.0
2023-08-16 12:00:00,240.08,240.2,240.01,240.16,22231.0,236.9535,237.0719,236.8844,237.0325,22231.0
2023-08-16 12:10:00,240.18,240.2,239.94,240.04,24630.0,237.0522,237.0719,236.8153,236.914,24630.0
2023-08-16 12:20:00,240.02,240.15,239.94,240.13,19151.0,236.8943,237.0226,236.8153,237.0029,19151.0
2023-08-16 12:30:00,240.1,240.28,240.08,240.24,13334.0,236.9733,237.1509,236.9535,237.1114,13334.0
2023-08-16 12:40:00,240.22,240.29,240.04,240.05,32153.0,237.0917,237.1608,236.914,236.9239,32153.0
2023-08-16 12:50:00,240.06,240.13,239.94,239.97,34043.0,236.9338,237.0029,236.8153,236.8449,34043.0
2023-08-16 13:00:00,239.95,240.11,239.82,239.9,64252.0,236.8252,236.9831,236.6969,236.7759,64252.0
2023-08-16 13:10:00,239.91,239.99,239.71,239.93,19515.0,236.7857,236.8647,236.5883,236.8055,19515.0
2023-08-16 13:20:00,239.9,240.12,239.85,239.99,28227.0,236.7759,236.993,236.7265,236.8647,28227.0
2023-08-16 13:30:00,239.97,240.17,239.89,240.1,45787.0,236.8449,237.0423,236.766,236.9733,45787.0
2023-08-16 13:40:00,240.06,240.55,240.06,240.45,17793.0,236.9338,237.4174,236.9338,237.3187,17793.0
2023-08-16 13:50:00,240.47,240.57,240.43,240.51,17836.0,237.3384,237.4371,237.299,237.3779,17836.0
2023-08-16 14:00:00,240.57,240.57,239.97,240.22,41420.0,237.4371,237.4371,236.8449,237.0917,41420.0
2023-08-16 14:10:00,240.14,240.57,239.91,240.48,31221.0,237.0127,237.4371,236.7857,237.3483,31221.0
2023-08-16 14:20:00,240.5,240.81,240.25,240.31,59741.0,237.368,237.674,237.1213,237.1805,59741.0
2023-08-16 14:30:00,240.31,240.46,240.22,240.27,25970.0,237.1805,237.3286,237.0917,237.141,25970.0
2023-08-16 14:40:00,240.27,240.29,239.96,240.13,29404.0,237.141,237.1608,236.8351,237.0029,29404.0
2023-08-16 14:50:00,240.13,240.19,239.93,240.09,54733.0,237.0029,237.0621,236.8055,236.9634,54733.0
2023-08-16 15:00:00,240.06,240.17,239.87,239.94,30814.0,236.9338,237.0423,236.7462,236.8153,30814.0
2023-08-16 15:10:00,240.01,240.07,239.34,239.45,37052.0,236.8844,236.9436,236.2231,236.3317,37052.0
2023-08-16 15:20:00,239.43,239.6,239.29,239.39,45947.0,236.312,236.4798,236.1738,236.2725,45947.0
2023-08-16 15:30:00,239.4,239.79,239.24,239.55,46830.0,236.2824,236.6673,236.1245,236.4304,46830.0
2023-08-16 15:40:00,239.6,239.67,239.39,239.54,58846.0,236.4798,236.5489,236.2725,236.4205,58846.0
2023-08-16 15:50:00,239.57,239.57,239.16,239.26,143269.0,236.4502,236.4502,236.0455,236.1442,143269.0
2023-08-17 09:30:00,240.0,240.38,239.05,239.06,144406.0,236.8746,237.2496,235.9369,235.9468,144406.0
2023-08-17 09:40:00,239.0,239.32,238.45,238.81,81769.0,235.8876,236.2034,235.3447,235.7,81769.0
2023-08-17 09:50:00,238.8,239.19,238.47,238.97,35860.0,235.6902,236.0751,235.3645,235.858,35860.0
2023-08-17 10:00:00,238.93,239.42,238.76,239.42,43319.0,235.8185,236.3021,235.6507,236.3021,43319.0
2023-08-17 10:10:00,239.44,239.52,238.92,239.28,40029.0,236.3218,236.4008,235.8086,236.1639,40029.0
2023-08-17 10:20:00,239.26,239.49,239.05,239.49,34891.0,236.1442,236.3712,235.9369,236.3712,34891.0
2023-08-17 10:30:00,239.45,239.45,238.7,238.86,54824.0,236.3317,236.3317,235.5915,235.7494,54824.0
2023-08-17 10:40:00,238.84,239.01,238.52,238.59,44232.0,235.7297,235.8974,235.4138,235.4829,44232.0
2023-08-17 10:50:00,238.6,238.87,238.43,238.48,30408.0,235.4928,235.7593,235.325,235.3743,30408.0
2023-08-17 11:00:00,238.46,238.8,238.36,238.44,82256.0,235.3546,235.6902,235.2559,235.3349,82256.0
2023-08-17 11:10:00,238.43,238.49,238.14,238.26,46371.0,235.325,235.3842,235.0388,235.1572,46371.0
2023-08-17 11:20:00,238.28,238.35,237.83,237.93,91162.0,235.177,235.246,234.7328,234.8315,91162.0
2023-08-17 11:30:00,237.93,238.2,237.86,237.9,43572.0,234.8315,235.098,234.7624,234.8019,43572.0
2023-08-17 11:40:00,237.91,238.21,237.78,237.83,56361.0,234.8118,235.1079,234.6835,234.7328,56361.0
2023-08-17 11:50:00,237.83,238.05,237.72,237.84,32327.0,234.7328,234.9499,234.6242,234.7427,32327.0
2023-08-17 12:00:00,237.85,237.85,237.52,237.66,37012.0,234.7526,234.7526,234.4268,234.565,37012.0
2023-08-17 12:10:00,237.68,238.26,237.67,238.24,52981.0,234.5848,235.1572,234.5749,235.1375,52981.0
2023-08-17 12:20:00,238.24,238.83,238.23,238.71,24352.0,235.1375,235.7198,235.1276,235.6014,24352.0
2023-08-17 12:30:00,238.7,238.8,238.39,238.42,30598.0,235.5915,235.6902,235.2855,235.3151,30598.0
2023-08-17 12:40:00,238.38,238.55,238.27,238.45,49665.0,235.2756,235.4434,235.1671,235.3447,49665.0
2023-08-17 12:50:00,238.44,238.74,238.44,238.64,58417.0,235.3349,235.631,235.3349,235.5323,58417.0
2023-08-17 13:00:00,238.71,238.72,238.09,238.09,38733.0,235.6014,235.6112,234.9894,234.9894,38733.0
2023-08-17 13:10:00,238.09,238.21,237.95,238.02,54312.0,234.9894,235.1079,234.8512,234.9203,54312.0
2023-08-17 13:20:00,238.0,238.0,237.65,237.76,27978.0,234.9006,234.9006,234.5552,234.6637,27978.0
2023-08-17 13:30:00,237.73,237.96,237.58,237.96,26966.0,234.6341,234.8611,234.4861,234.8611,26966.0
2023-08-17 13:40:00,237.94,238.0,237.71,237.76,35612.0,234.8414,234.9006,234.6144,234.6637,35612.0
2023-08-17 13:50:00,237.77,238.02,237.72,237.94,34056.0,234.6736,234.9203,234.6242,234.8414,34056.0
2023-08-17 14:00:00,237.96,238.28,237.91,238.27,22870.0,234.8611,235.177,234.8118,235.1671,22870.0
2023-08-17 14:10:00,238.28,238.32,238.03,238.1,49791.0,235.177,235.2164,234.9302,234.9993,49791.0
2023-08-17 14:20:00,238.09,238.47,237.92,238.41,36013.0,234.9894,235.3645,234.8216,235.3053,36013.0
2023-08-17 14:30:00,238.4,238.4,237.89,237.91,42694.0,235.2954,235.2954,234.792,234.8118,42694.0
2023-08-17 14:40:00,237.92,237.94,237.39,237.44,44762.0,234.8216,234.8414,234.2985,234.3479,44762.0
2023-08-17 14:50:00,237.46,237.5,237.05,237.09,55080.0,234.3676,234.4071,233.963,234.0024,55080.0
2023-08-17 15:00:00,237.08,237.17,236.8,236.93,59930.0,233.9926,234.0814,233.7162,233.8445,59930.0
2023-08-17 15:10:00,236.96,237.01,236.49,237.0,40620.0,233.8741,233.9235,233.4103,233.9136,40620.0
2023-08-17 15:20:00,237.03,237.22,236.62,237.21,62121.0,233.9432,234.1308,233.5386,234.1209,62121.0
2023-08-17 15:30:00,237.22,237.37,237.04,237.22,85748.0,234.1308,234.2788,233.9531,234.1308,85748.0
2023-08-17 15:40:00,237.22,237.3,236.77,236.92,66805.0,234.1308,234.2097,233.6866,233.8347,66805.0
2023-08-17 15:50:00,236.91,237.63,236.88,237.28,326356.0,233.8248,234.5354,233.7952,234.19,326356.0
2023-08-18 09:30:00,235.58,238.26,235.3,238.17,320550.0,232.5121,235.1572,232.2358,235.0684,320550.0
2023-08-18 09:40:00,238.04,238.07,237.13,237.25,47657.0,234.9401,234.9697,234.0419,234.1604,47657.0
2023-08-18 09:50:00,237.29,237.54,237.05,237.12,62189.0,234.1998,234.4466,233.963,234.0321,62189.0
2023-08-18 10:00:00,237.07,237.07,236.57,236.86,57101.0,233.9827,233.9827,233.4892,233.7754,57101.0
2023-08-18 10:10:00,236.86,236.93,236.45,236.89,62297.0,233.7754,233.8445,233.3708,233.8051,62297.0
2023-08-18 10:20:00,236.87,237.01,236.6,236.86,100409.0,233.7853,233.9235,233.5188,233.7754,100409.0
2023-08-18 10:30:00,236.82,236.99,236.61,236.87,89722.0,233.736,233.9038,233.5287,233.7853,89722.0
2023-08-18 10:40:00,236.86,237.05,236.68,236.91,56042.0,233.7754,233.963,233.5978,233.8248,56042.0
2023-08-18 10:50:00,236.94,237.28,236.64,237.27,38740.0,233.8544,234.19,233.5583,234.1801,38740.0
2023-08-18 11:00:00,237.3,237.95,237.3,237.78,71593.0,234.2097,234.8512,234.2097,234.6835,71593.0
2023-08-18 11:10:00,237.82,238.24,237.72,238.12,50956.0,234.7229,235.1375,234.6242,235.019,50956.0
2023-08-18 11:20:00,238.11,238.28,237.7,237.73,33015.0,235.0092,235.177,234.6045,234.6341,33015.0
2023-08-18 11:30:00,237.74,237.81,237.56,237.58,24374.0,234.644,234.7131,234.4663,234.4861,24374.0
2023-08-18 11:40:00,237.55,237.8,237.39,237.66,20231.0,234.4565,234.7032,234.2985,234.565,20231.0
2023-08-18 11:50:00,237.68,238.26,237.67,238.26,24068.0,234.5848,235.1572,234.5749,235.1572,24068.0
2023-08-18 12:00:00,238.25,238.6,238.13,238.46,31950.0,235.1473,235.4928,235.0289,235.3546,31950.0
2023-08-18 12:10:00,238.44,238.54,238.21,238.32,20923.0,235.3349,235.4336,235.1079,235.2164,20923.0
2023-08-18 12:20:00,238.36,238.49,238.02,238.02,31119.0,235.2559,235.3842,234.9203,234.9203,31119.0
2023-08-18 12:30:00,238.01,238.04,237.83,237.96,26088.0,234.9105,234.9401,234.7328,234.8611,26088.0
2023-08-18 12:40:00,237.99,238.34,237.97,238.19,24148.0,234.8907,235.2362,234.871,235.0881,24148.0
2023-08-18 12:50:00,238.23,238.23,237.79,237.87,27663.0,235.1276,235.1276,234.6933,234.7723,27663.0
2023-08-18 13:00:00,237.85,238.0,237.73,237.88,20557.0,234.7526,234.9006,234.6341,234.7822,20557.0
2023-08-18 13:10:00,237.85,237.85,237.56,237.58,23869.0,234.7526,234.7526,234.4663,234.4861,23869.0
2023-08-18 13:20:00,237.57,237.69,237.25,237.6,21826.0,234.4762,234.5946,234.1604,234.5058,21826.0
2023-08-18 13:30:00,237.63,237.69,237.42,237.42,34027.0,234.5354,234.5946,234.3282,234.3282,34027.0
2023-08-18 13:40:00,237.39,237.65,237.31,237.63,21579.0,234.2985,234.5552,234.2196,234.5354,21579.0
2023-08-18 13:50:00,237.63,237.88,237.54,237.81,24625.0,234.5354,234.7822,234.4466,234.7131,24625.0
2023-08-18 14:00:00,237.77,237.97,237.59,237.72,25043.0,234.6736,234.871,234.4959,234.6242,25043.0
2023-08-18 14:10:00,237.73,237.97,237.59,237.91,18010.0,234.6341,234.871,234.4959,234.8118,18010.0
2023-08-18 14:20:00,237.92,238.06,237.84,237.84,24503.0,234.8216,234.9598,234.7427,234.7427,24503.0
2023-08-18 14:30:00,237.85,238.05,237.79,238.0,22834.0,234.7526,234.9499,234.6933,234.9006,22834.0
2023-08-18 14:40:00,238.01,238.07,237.78,238.01,24270.0,234.9105,234.9697,234.6835,234.9105,24270.0
2023-08-18 14:50:00,237.99,238.16,237.89,237.98,49435.0,234.8907,235.0585,234.792,234.8809,49435.0
2023-08-18 15:00:00,237.97,238.27,237.8,238.01,45900.0,234.871,235.1671,234.7032,234.9105,45900.0
2023-08-18 15:10:00,238.04,238.13,237.74,237.81,46573.0,234.9401,235.0289,234.644,234.7131,46573.0
2023-08-18 15:20:00,237.81,238.29,237.81,238.25,43985.0,234.7131,235.1868,234.7131,235.1473,43985.0
2023-08-18 15:30:00,238.25,238.31,238.12,238.3,59551.0,235.1473,235.2066,235.019,235.1967,59551.0
2023-08-18 15:40:00,238.3,239.03,238.24,238.89,104686.0,235.1967,235.9172,235.1375,235.779,104686.0
2023-08-18 15:50:00,238.93,239.05,237.92,238.34,291124.0,235.8185,235.9369,234.8216,235.2362,291124.0
2023-08-21 09:30:00,239.38,240.11,239.16,239.89,131630.0,236.2626,236.9831,236.0455,236.766,131630.0
2023-08-21 09:40:00,239.87,240.04,239.41,239.92,70600.0,236.7462,236.914,236.2922,236.7956,70600.0
2023-08-21 09:50:00,239.94,240.38,239.93,240.27,88232.0,236.8153,237.2496,236.8055,237.141,88232.0
2023-08-21 10:00:00,240.3,240.33,239.95,239.98,63384.0,237.1706,237.2003,236.8252,236.8548,63384.0
2023-08-21 10:10:00,239.95,239.97,239.24,239.53,83087.0,236.8252,236.8449,236.1245,236.4107,83087.0
2023-08-21 10:20:00,239.52,239.65,239.04,239.04,78545.0,236.4008,236.5291,235.9271,235.9271,78545.0
2023-08-21 10:30:00,239.06,239.24,238.81,238.97,70130.0,235.9468,236.1245,235.7,235.858,70130.0
2023-08-21 10:40:00,238.98,239.22,238.95,239.06,53055.0,235.8678,236.1047,235.8382,235.9468,53055.0
2023-08-21 10:50:00,239.07,239.17,238.75,238.9,47964.0,235.9567,236.0554,235.6408,235.7889,47964.0
2023-08-21 11:00:00,238.89,239.07,238.74,238.92,35376.0,235.779,235.9567,235.631,235.8086,35376.0
2023-08-21 11:10:00,238.91,238.92,238.51,238.57,28724.0,235.7987,235.8086,235.404,235.4632,28724.0
2023-08-21 11:20:00,238.56,238.64,238.42,238.48,29013.0,235.4533,235.5323,235.3151,235.3743,29013.0
2023-08-21 11:30:00,238.47,238.67,238.35,238.44,53775.0,235.3645,235.5619,235.246,235.3349,53775.0
2023-08-21 11:40:00,238.46,238.48,237.83,237.85,37390.0,235.3546,235.3743,234.7328,234.7526,37390.0
2023-08-21 11:50:00,237.83,238.03,237.75,238.01,23808.0,234.7328,234.9302,234.6539,234.9105,23808.0
2023-08-21 12:00:00,238.02,238.18,237.84,238.06,21214.0,234.9203,235.0783,234.7427,234.9598,21214.0
2023-08-21 12:10:00,238.09,238.54,237.96,238.33,21182.0,234.9894,235.4336,234.8611,235.2263,21182.0
2023-08-21 12:20:00,238.32,238.69,238.29,238.66,21287.0,235.2164,235.5816,235.1868,235.552,21287.0
2023-08-21 12:30:00,238.64,238.74,238.45,238.5,20987.0,235.5323,235.631,235.3447,235.3941,20987.0
2023-08-21 12:40:00,238.51,238.73,238.5,238.68,19616.0,235.404,235.6211,235.3941,235.5717,19616.0
2023-08-21 12:50:00,238.7,238.8,238.5,238.76,20626.0,235.5915,235.6902,235.3941,235.6507,20626.0
2023-08-21 13:00:00,238.78,238.86,238.57,238.62,20925.0,235.6704,235.7494,235.4632,235.5125,20925.0
2023-08-21 13:10:00,238.61,238.72,238.48,238.71,20264.0,235.5027,235.6112,235.3743,235.6014,20264.0
2023-08-21 13:20:00,238.73,238.99,238.72,238.94,21697.0,235.6211,235.8777,235.6112,235.8284,21697.0
2023-08-21 13:30:00,238.97,239.29,238.89,239.21,21751.0,235.858,236.1738,235.779,236.0948,21751.0
2023-08-21 13:40:00,239.25,239.31,239.18,239.25,24949.0,236.1343,236.1935,236.0652,236.1343,24949.0
2023-08-21 13:50:00,239.27,239.32,239.06,239.23,20587.0,236.1541,236.2034,235.9468,236.1146,20587.0
2023-08-21 14:00:00,239.29,239.51,239.2,239.38,29101.0,236.1738,236.3909,236.085,236.2626,29101.0
2023-08-21 14:10:00,239.4,239.52,239.33,239.47,29831.0,236.2824,236.4008,236.2133,236.3515,29831.0
2023-08-21 14:20:00,239.47,239.53,239.21,239.21,53918.0,236.3515,236.4107,236.0948,236.0948,53918.0
2023-08-21 14:30:00,239.23,239.42,239.15,239.38,23113.0,236.1146,236.3021,236.0356,236.2626,23113.0
2023-08-21 14:40:00,239.37,239.75,239.37,239.72,37716.0,236.2528,236.6278,236.2528,236.5982,37716.0
2023-08-21 14:50:00,239.72,239.93,239.65,239.72,47615.0,236.5982,236.8055,236.5291,236.5982,47615.0
2023-08-21 15:00:00,239.77,239.96,239.72,239.84,35573.0,236.6475,236.8351,236.5982,236.7166,35573.0
2023-08-21 15:10:00,239.84,240.04,239.75,239.93,40470.0,236.7166,236.914,236.6278,236.8055,40470.0
2023-08-21 15:20:00,239.93,240.12,239.89,240.05,26089.0,236.8055,236.993,236.766,236.9239,26089.0
2023-08-21 15:30:00,240.04,240.45,240.01,240.4,54421.0,236.914,237.3187,236.8844,237.2693,54421.0
2023-08-21 15:40:00,240.4,240.53,239.81,239.81,75034.0,237.2693,237.3977,236.687,236.687,75034.0
2023-08-21 15:50:00,239.84,239.96,239.33,239.54,223363.0,236.7166,236.8351,236.2133,236.4205,223363.0
2023-08-22 09:30:00,240.0,240.2,238.67,239.02,234861.0,236.8746,237.0719,235.5619,235.9073,234861.0
2023-08-22 09:40:00,239.02,240.17,238.82,240.11,56720.0,235.9073,237.0423,235.7099,236.9831,56720.0
2023-08-22 09:50:00,240.12,240.53,239.68,240.17,76113.0,236.993,237.3977,236.5587,237.0423,76113.0
2023-08-22 10:00:00,240.09,240.36,239.91,240.07,32063.0,236.9634,237.2299,236.7857,236.9436,32063.0
2023-08-22 10:10:00,240.03,240.51,240.03,240.4,41983.0,236.9042,237.3779,236.9042,237.2693,41983.0
2023-08-22 10:20:00,240.37,240.53,240.01,240.05,70432.0,237.2397,237.3977,236.8844,236.9239,70432.0
2023-08-22 10:30:00,240.04,240.08,239.61,239.63,39675.0,236.914,236.9535,236.4896,236.5094,39675.0
2023-08-22 10:40:00,239.64,239.8,239.37,239.77,25387.0,236.5192,236.6772,236.2528,236.6475,25387.0
2023-08-22 10:50:00,239.85,240.29,239.8,240.22,21367.0,236.7265,237.1608,236.6772,237.0917,21367.0
2023-08-22 11:00:00,240.22,240.44,239.97,240.13,22489.0,237.0917,237.3088,236.8449,237.0029,22489.0
2023-08-22 11:10:00,240.17,240.86,240.08,240.74,44283.0,237.0423,237.7234,236.9535,237.6049,44283.0
2023-08-22 11:20:00,240.73,241.19,240.65,241.16,54045.0,237.595,238.0491,237.5161,238.0194,54045.0
2023-08-22 11:30:00,241.16,241.43,241.03,241.03,44653.0,238.0194,238.2859,237.8911,237.8911,44653.0
2023-08-22 11:40:00,241.0,241.22,240.9,240.93,76461.0,237.8615,238.0787,237.7628,237.7924,76461.0
2023-08-22 11:50:00,240.9,240.9,240.52,240.73,56917.0,237.7628,237.7628,237.3878,237.595,56917.0
2023-08-22 12:00:00,240.71,240.84,240.58,240.69,57992.0,237.5753,237.7036,237.447,237.5556,57992.0
2023-08-22 12:10:00,240.71,240.84,240.27,240.53,78126.0,237.5753,237.7036,237.141,237.3977,78126.0
2023-08-22 12:20:00,240.53,240.83,240.34,240.81,71518.0,237.3977,237.6937,237.2101,237.674,71518.0
2023-08-22 12:30:00,240.81,241.07,240.64,240.96,54188.0,237.674,237.9306,237.5062,237.8221,54188.0
2023-08-22 12:40:00,240.99,241.13,240.89,241.03,37379.0,237.8517,237.9898,237.753,237.8911,37379.0
2023-08-22 12:50:00,241.0,241.23,240.8,240.83,40726.0,237.8615,238.0885,237.6641,237.6937,40726.0
2023-08-22 13:00:00,240.82,240.94,240.32,240.72,52325.0,237.6839,237.8023,237.1904,237.5852,52325.0
2023-08-22 13:10:00,240.75,240.77,240.2,240.3,37747.0,237.6148,237.6345,237.0719,237.1706,37747.0
2023-08-22 13:20:00,240.3,240.56,240.22,240.54,29656.0,237.1706,237.4273,237.0917,237.4075,29656.0
2023-08-22 13:30:00,240.56,240.56,240.21,240.3,29960.0,237.4273,237.4273,237.0818,237.1706,29960.0
2023-08-22 13:40:00,240.32,240.45,240.23,240.25,37210.0,237.1904,237.3187,237.1016,237.1213,37210.0
2023-08-22 13:50:00,240.2,240.32,240.02,240.21,66840.0,237.0719,237.1904,236.8943,237.0818,66840.0
2023-08-22 14:00:00,240.24,240.4,240.05,240.37,38782.0,237.1114,237.2693,236.9239,237.2397,38782.0
2023-08-22 14:10:00,240.34,240.48,240.12,240.2,38311.0,237.2101,237.3483,236.993,237.0719,38311.0
2023-08-22 14:20:00,240.19,240.55,240.14,240.51,36553.0,237.0621,237.4174,237.0127,237.3779,36553.0
2023-08-22 14:30:00,240.54,240.79,240.48,240.69,32045.0,237.4075,237.6543,237.3483,237.5556,32045.0
2023-08-22 14:40:00,240.69,240.71,240.3,240.4,29714.0,237.5556,237.5753,237.1706,237.2693,29714.0
2023-08-22 14:50:00,240.38,240.43,240.16,240.38,60359.0,237.2496,237.299,237.0325,237.2496,60359.0
2023-08-22 15:00:00,240.39,240.8,240.39,240.74,52205.0,237.2595,237.6641,237.2595,237.6049,52205.0
2023-08-22 15:10:00,240.75,240.88,240.47,240.49,44179.0,237.6148,237.7431,237.3384,237.3582,44179.0
2023-08-22 15:20:00,240.5,240.6,240.25,240.35,41539.0,237.368,237.4667,237.1213,237.22,41539.0
2023-08-22 15:30:00,240.35,240.36,239.95,240.01,64107.0,237.22,237.2299,236.8252,236.8844,64107.0
2023-08-22 15:40:00,239.98,240.11,239.9,240.08,47887.0,236.8548,236.9831,236.7759,236.9535,47887.0
2023-08-22 15:50:00,240.04,240.63,240.03,240.58,150876.0,236.914,237.4963,236.9042,237.447,150876.0
2023-08-23 09:30:00,241.32,241.78,240.72,240.79,164319.0,238.1774,238.6314,237.5852,237.6543,164319.0
2023-08-23 09:40:00,240.89,242.34,240.8,241.39,177146.0,237.753,239.1841,237.6641,238.2465,177146.0
2023-08-23 09:50:00,241.41,241.61,241.0,241.1,54733.0,238.2662,238.4636,237.8615,237.9602,54733.0
2023-08-23 10:00:00,241.1,241.83,241.06,241.7,40569.0,237.9602,238.6807,237.9207,238.5524,40569.0
2023-08-23 10:10:00,241.73,241.77,241.49,241.77,59994.0,238.582,238.6215,238.3451,238.6215,59994.0
2023-08-23 10:20:00,241.7,241.83,241.5,241.73,24998.0,238.5524,238.6807,238.355,238.582,24998.0
2023-08-23 10:30:00,241.74,241.8,241.25,241.28,25801.0,238.5919,238.6511,238.1083,238.1379,25801.0
2023-08-23 10:40:00,241.29,241.79,241.25,241.71,29525.0,238.1478,238.6412,238.1083,238.5623,29525.0
2023-08-23 10:50:00,241.7,242.1,241.68,242.05,36466.0,238.5524,238.9472,238.5327,238.8979,36466.0
2023-08-23 11:00:00,242.03,242.05,241.28,241.49,48910.0,238.8781,238.8979,238.1379,238.3451,48910.0
2023-08-23 11:10:00,241.5,241.6,241.3,241.3,24677.0,238.355,238.4537,238.1576,238.1576,24677.0
2023-08-23 11:20:00,241.33,241.54,241.28,241.29,34784.0,238.1872,238.3945,238.1379,238.1478,34784.0
2023-08-23 11:30:00,241.32,241.38,241.04,241.24,54443.0,238.1774,238.2366,237.901,238.0984,54443.0
2023-08-23 11:40:00,241.27,241.49,241.18,241.3,31447.0,238.128,238.3451,238.0392,238.1576,31447.0
2023-08-23 11:50:00,241.34,241.78,241.32,241.63,24176.0,238.1971,238.6314,238.1774,238.4833,24176.0
2023-08-23 12:00:00,241.62,242.04,241.6,241.66,32852.0,238.4735,238.888,238.4537,238.5129,32852.0
2023-08-23 12:10:00,241.68,241.7,241.42,241.49,48304.0,238.5327,238.5524,238.2761,238.3451,48304.0
2023-08-23 12:20:00,241.49,241.69,241.46,241.51,31378.0,238.3451,238.5425,238.3155,238.3649,31378.0
2023-08-23 12:30:00,241.55,241.79,241.52,241.7,28639.0,238.4044,238.6412,238.3748,238.5524,28639.0
2023-08-23 12:40:00,241.72,241.92,241.7,241.83,23813.0,238.5722,238.7695,238.5524,238.6807,23813.0
2023-08-23 12:50:00,241.87,241.91,241.68,241.75,19282.0,238.7202,238.7597,238.5327,238.6018,19282.0
2023-08-23 13:00:00,241.76,241.95,241.73,241.89,17420.0,238.6116,238.7992,238.582,238.7399,17420.0
2023-08-23 13:10:00,241.88,242.23,241.84,242.23,32666.0,238.7301,239.0755,238.6906,239.0755,32666.0
2023-08-23 13:20:00,242.22,242.39,242.21,242.35,27627.0,239.0656,239.2334,239.0558,239.1939,27627.0
2023-08-23 13:30:00,242.35,242.5,242.19,242.28,25117.0,239.1939,239.342,239.036,239.1249,25117.0
2023-08-23 13:40:00,242.27,242.33,242.12,242.15,67826.0,239.115,239.1742,238.9669,238.9966,67826.0
2023-08-23 13:50:00,242.13,242.16,242.04,242.13,17068.0,238.9768,239.0064,238.888,238.9768,17068.0
2023-08-23 14:00:00,242.12,242.13,241.89,241.96,25869.0,238.9669,238.9768,238.7399,238.809,25869.0
2023-08-23 14:10:00,242.01,242.01,241.76,241.78,19419.0,238.8584,238.8584,238.6116,238.6314,19419.0
2023-08-23 14:20:00,241.81,241.95,241.62,241.81,21242.0,238.661,238.7992,238.4735,238.661,21242.0
2023-08-23 14:30:00,241.79,241.83,241.54,241.56,19723.0,238.6412,238.6807,238.3945,238.4142,19723.0
2023-08-23 14:40:00,241.53,241.72,241.48,241.71,34090.0,238.3846,238.5722,238.3353,238.5623,34090.0
2023-08-23 14:50:00,241.73,241.74,241.58,241.7,26011.0,238.582,238.5919,238.434,238.5524,26011.0
2023-08-23 15:00:00,241.69,241.96,241.55,241.91,35817.0,238.5425,238.809,238.4044,238.7597,35817.0
2023-08-23 15:10:00,241.93,241.97,241.73,241.83,43358.0,238.7794,238.8189,238.582,238.6807,43358.0
2023-08-23 15:20:00,241.87,242.26,241.79,242.26,48778.0,238.7202,239.1051,238.6412,239.1051,48778.0
2023-08-23 15:30:00,242.24,242.39,242.09,242.32,47648.0,239.0854,239.2334,238.9373,239.1643,47648.0
2023-08-23 15:40:00,242.36,242.51,242.29,242.45,61599.0,239.2038,239.3519,239.1347,239.2926,61599.0
2023-08-23 15:50:00,242.45,242.54,242.05,242.35,169371.0,239.2926,239.3815,238.8979,239.1939,169371.0
2023-08-24 09:30:00,242.25,243.37,242.25,243.32,224969.0,239.0953,240.2007,239.0953,240.1513,224969.0
2023-08-24 09:40:00,243.34,243.48,242.8,243.08,54002.0,240.1711,240.3092,239.6381,239.9144,54002.0
2023-08-24 09:50:00,243.04,243.4,242.76,243.4,131946.0,239.875,240.2303,239.5986,240.2303,131946.0
2023-08-24 10:00:00,243.41,243.56,242.5,242.58,98356.0,240.2401,240.3882,239.342,239.421,98356.0
2023-08-24 10:10:00,242.57,242.58,241.77,241.84,74535.0,239.4111,239.421,238.6215,238.6906,74535.0
2023-08-24 10:20:00,241.81,242.05,241.47,241.5,95779.0,238.661,238.8979,238.3254,238.355,95779.0
2023-08-24 10:30:00,241.51,241.64,240.96,241.37,143087.0,238.3649,238.4932,237.8221,238.2267,143087.0
2023-08-24 10:40:00,241.37,241.42,240.64,240.84,80164.0,238.2267,238.2761,237.5062,237.7036,80164.0
2023-08-24 10:50:00,240.87,241.3,240.87,241.1,57870.0,237.7332,238.1576,237.7332,237.9602,57870.0
2023-08-24 11:00:00,241.11,241.11,240.67,240.9,31146.0,237.9701,237.9701,237.5358,237.7628,31146.0
2023-08-24 11:10:00,240.89,240.94,240.55,240.8,37689.0,237.753,237.8023,237.4174,237.6641,37689.0
2023-08-24 11:20:00,240.79,240.98,240.65,240.96,32828.0,237.6543,237.8418,237.5161,237.8221,32828.0
2023-08-24 11:30:00,240.94,240.94,240.52,240.76,30679.0,237.8023,237.8023,237.3878,237.6247,30679.0
2023-08-24 11:40:00,240.77,240.94,240.42,240.73,37728.0,237.6345,237.8023,237.2891,237.595,37728.0
2023-08-24 11:50:00,240.75,240.76,240.3,240.37,38411.0,237.6148,237.6247,237.1706,237.2397,38411.0
2023-08-24 12:00:00,240.39,240.98,240.39,240.77,23223.0,237.2595,237.8418,237.2595,237.6345,23223.0
2023-08-24 12:10:00,240.76,240.96,240.69,240.83,19988.0,237.6247,237.8221,237.5556,237.6937,19988.0
2023-08-24 12:20:00,240.86,241.11,240.84,240.84,31355.0,237.7234,237.9701,237.7036,237.7036,31355.0
2023-08-24 12:30:00,240.86,240.96,240.81,240.85,17198.0,237.7234,237.8221,237.674,237.7135,17198.0
2023-08-24 12:40:00,240.84,240.95,240.66,240.89,21929.0,237.7036,237.8122,237.526,237.753,21929.0
2023-08-24 12:50:00,240.88,240.94,240.57,240.6,28363.0,237.7431,237.8023,237.4371,237.4667,28363.0
2023-08-24 13:00:00,240.62,240.79,240.48,240.79,21217.0,237.4865,237.6543,237.3483,237.6543,21217.0
2023-08-24 13:10:00,240.77,240.92,240.71,240.74,20696.0,237.6345,237.7826,237.5753,237.6049,20696.0
2023-08-24 13:20:00,240.74,240.79,240.58,240.58,28418.0,237.6049,237.6543,237.447,237.447,28418.0
2023-08-24 13:30:00,240.59,240.77,240.4,240.76,24952.0,237.4569,237.6345,237.2693,237.6247,24952.0
2023-08-24 13:40:00,240.78,240.79,240.43,240.49,23200.0,237.6444,237.6543,237.299,237.3582,23200.0
2023-08-24 13:50:00,240.47,240.52,240.17,240.32,43378.0,237.3384,237.3878,237.0423,237.1904,43378.0
2023-08-24 14:00:00,240.35,240.51,240.29,240.38,28799.0,237.22,237.3779,237.1608,237.2496,28799.0
2023-08-24 14:10:00,240.36,240.57,240.15,240.19,20376.0,237.2299,237.4371,237.0226,237.0621,20376.0
2023-08-24 14:20:00,240.16,240.34,239.99,240.11,33078.0,237.0325,237.2101,236.8647,236.9831,33078.0
2023-08-24 14:30:00,240.11,240.2,239.79,239.88,24685.0,236.9831,237.0719,236.6673,236.7561,24685.0
2023-08-24 14:40:00,239.92,240.07,239.82,239.91,30426.0,236.7956,236.9436,236.6969,236.7857,30426.0
2023-08-24 14:50:00,239.94,240.12,239.83,240.06,35860.0,236.8153,236.993,236.7068,236.9338,35860.0
2023-08-24 15:00:00,240.06,240.16,239.92,240.08,47423.0,236.9338,237.0325,236.7956,236.9535,47423.0
2023-08-24 15:10:00,240.08,240.31,240.01,240.27,75788.0,236.9535,237.1805,236.8844,237.141,75788.0
2023-08-24 15:20:00,240.3,240.52,240.3,240.4,34372.0,237.1706,237.3878,237.1706,237.2693,34372.0
2023-08-24 15:30:00,240.42,240.56,240.05,240.08,43882.0,237.2891,237.4273,236.9239,236.9535,43882.0
2023-08-24 15:40:00,240.06,240.22,239.4,239.62,78641.0,236.9338,237.0917,236.2824,236.4995,78641.0
2023-08-24 15:50:00,239.61,239.88,239.36,239.43,360558.0,236.4896,236.7561,236.2429,236.312,360558.0
2023-08-25 09:30:00,241.38,242.26,241.2,241.87,158133.0,238.2366,239.1051,238.0589,238.7202,158133.0
2023-08-25 09:40:00,241.8,241.86,241.25,241.46,49587.0,238.6511,238.7103,238.1083,238.3155,49587.0
2023-08-25 09:50:00,241.45,241.73,241.02,241.73,48554.0,238.3057,238.582,237.8813,238.582,48554.0
2023-08-25 10:00:00,241.79,242.43,241.48,241.85,81039.0,238.6412,239.2729,238.3353,238.7005,81039.0
2023-08-25 10:10:00,241.86,243.32,241.76,242.38,98971.0,238.7103,240.1513,238.6116,239.2236,98971.0
2023-08-25 10:20:00,242.43,242.59,241.44,241.69,81264.0,239.2729,239.4308,238.2958,238.5425,81264.0
2023-08-25 10:30:00,241.68,241.88,241.32,241.5,70702.0,238.5327,238.7301,238.1774,238.355,70702.0
2023-08-25 10:40:00,241.55,241.94,240.66,240.79,83452.0,238.4044,238.7893,237.526,237.6543,83452.0
2023-08-25 10:50:00,240.75,240.9,240.28,240.34,35712.0,237.6148,237.7628,237.1509,237.2101,35712.0
2023-08-25 11:00:00,240.33,241.05,240.21,241.0,75903.0,237.2003,237.9109,237.0818,237.8615,75903.0
2023-08-25 11:10:00,240.99,241.61,240.99,241.43,40235.0,237.8517,238.4636,237.8517,238.2859,40235.0
2023-08-25 11:20:00,241.41,242.28,241.26,242.25,33341.0,238.2662,239.1249,238.1181,239.0953,33341.0
2023-08-25 11:30:00,242.21,242.74,241.99,242.62,31286.0,239.0558,239.5789,238.8386,239.4604,31286.0
2023-08-25 11:40:00,242.58,242.65,242.32,242.41,28023.0,239.421,239.49,239.1643,239.2532,28023.0
2023-08-25 11:50:00,242.41,242.52,241.87,242.06,24308.0,239.2532,239.3617,238.7202,238.9077,24308.0
2023-08-25 12:00:00,242.01,242.43,242.0,242.18,29274.0,238.8584,239.2729,238.8485,239.0262,29274.0
2023-08-25 12:10:00,242.18,242.25,241.78,242.04,24265.0,239.0262,239.0953,238.6314,238.888,24265.0
2023-08-25 12:20:00,242.02,242.76,241.93,242.76,18275.0,238.8682,239.5986,238.7794,239.5986,18275.0
2023-08-25 12:30:00,242.71,242.8,242.51,242.74,15415.0,239.5493,239.6381,239.3519,239.5789,15415.0
2023-08-25 12:40:00,242.79,242.81,242.55,242.7,18549.0,239.6282,239.648,239.3913,239.5394,18549.0
2023-08-25 12:50:00,242.72,242.84,242.43,242.83,24187.0,239.5591,239.6776,239.2729,239.6677,24187.0
2023-08-25 13:00:00,242.83,242.85,242.47,242.47,14330.0,239.6677,239.6874,239.3124,239.3124,14330.0
2023-08-25 13:10:00,242.47,242.81,242.23,242.28,18066.0,239.3124,239.648,239.0755,239.1249,18066.0
2023-08-25 13:20:00,242.29,242.37,242.09,242.32,30394.0,239.1347,239.2137,238.9373,239.1643,30394.0
2023-08-25 13:30:00,242.29,242.29,241.88,241.88,18987.0,239.1347,239.1347,238.7301,238.7301,18987.0
2023-08-25 13:40:00,241.89,242.28,241.85,242.2,17696.0,238.7399,239.1249,238.7005,239.0459,17696.0
2023-08-25 13:50:00,242.21,242.6,242.2,242.6,21246.0,239.0558,239.4407,239.0459,239.4407,21246.0
2023-08-25 14:00:00,242.6,242.66,242.4,242.6,34954.0,239.4407,239.4999,239.2433,239.4407,34954.0
2023-08-25 14:10:00,242.61,242.72,242.34,242.69,26573.0,239.4506,239.5591,239.1841,239.5295,26573.0
2023-08-25 14:20:00,242.76,243.17,242.76,243.15,38402.0,239.5986,240.0033,239.5986,239.9835,38402.0
2023-08-25 14:30:00,243.13,243.35,242.96,243.08,51492.0,239.9638,240.1809,239.796,239.9144,51492.0
2023-08-25 14:40:00,243.11,243.22,242.64,242.92,28480.0,239.9441,240.0526,239.4802,239.7565,28480.0
2023-08-25 14:50:00,242.93,243.23,242.88,243.17,34766.0,239.7664,240.0625,239.717,240.0033,34766.0
2023-08-25 15:00:00,243.2,243.41,242.89,243.06,27688.0,240.0329,240.2401,239.7269,239.8947,27688.0
2023-08-25 15:10:00,243.08,243.23,242.94,243.09,23728.0,239.9144,240.0625,239.7763,239.9243,23728.0
2023-08-25 15:20:00,243.09,243.32,243.09,243.14,33956.0,239.9243,240.1513,239.9243,239.9737,33956.0
2023-08-25 15:30:00,243.17,243.34,243.03,243.2,48793.0,240.0033,240.1711,239.8651,240.0329,48793.0
2023-08-25 15:40:00,243.24,243.37,242.89,242.94,62897.0,240.0724,240.2007,239.7269,239.7763,62897.0
2023-08-25 15:50:00,242.9,242.9,242.44,242.6,218821.0,239.7368,239.7368,239.2828,239.4407,218821.0
2023-08-28 09:30:00,243.01,244.55,242.6,243.76,175020.0,239.8454,241.3653,239.4407,240.5856,175020.0
2023-08-28 09:40:00,243.77,244.46,243.67,244.41,66848.0,240.5955,241.2765,240.4968,241.2271,66848.0
2023-08-28 09:50:00,244.38,244.6,244.11,244.48,76773.0,241.1975,241.4146,240.931,241.2962,76773.0
2023-08-28 10:00:00,244.46,244.9,244.32,244.82,87416.0,241.2765,241.7107,241.1383,241.6318,87416.0
2023-08-28 10:10:00,244.84,245.08,244.66,244.93,99879.0,241.6515,241.8884,241.4739,241.7404,99879.0
2023-08-28 10:20:00,244.93,245.23,244.89,245.13,60836.0,241.7404,242.0364,241.7009,241.9377,60836.0
2023-08-28 10:30:00,245.16,245.2,244.7,244.72,52813.0,241.9674,242.0068,241.5133,241.5331,52813.0
2023-08-28 10:40:00,244.72,244.74,244.28,244.34,32345.0,241.5331,241.5528,241.0988,241.158,32345.0
2023-08-28 10:50:00,244.29,244.46,244.01,244.44,47224.0,241.1087,241.2765,240.8323,241.2567,47224.0
2023-08-28 11:00:00,244.48,244.48,243.9,244.08,56455.0,241.2962,241.2962,240.7238,240.9014,56455.0
2023-08-28 11:10:00,244.09,244.14,243.85,243.88,34152.0,240.9113,240.9606,240.6744,240.704,34152.0
2023-08-28 11:20:00,243.93,243.95,243.64,243.76,54354.0,240.7534,240.7731,240.4672,240.5856,54354.0
2023-08-28 11:30:00,243.72,244.21,243.68,244.03,45029.0,240.5461,241.0297,240.5066,240.8521,45029.0
2023-08-28 11:40:00,244.01,244.08,243.67,243.67,35080.0,240.8323,240.9014,240.4968,240.4968,35080.0
2023-08-28 11:50:00,243.67,243.76,243.52,243.7,45813.0,240.4968,240.5856,240.3487,240.5264,45813.0
2023-08-28 12:00:00,243.69,243.83,243.58,243.7,33311.0,240.5165,240.6547,240.4079,240.5264,33311.0
2023-08-28 12:10:00,243.72,243.92,243.58,243.64,41859.0,240.5461,240.7435,240.4079,240.4672,41859.0
2023-08-28 12:20:00,243.61,243.61,243.38,243.38,23966.0,240.4375,240.4375,240.2105,240.2105,23966.0
2023-08-28 12:30:00,243.35,243.66,243.28,243.65,18996.0,240.1809,240.4869,240.1118,240.477,18996.0
2023-08-28 12:40:00,243.61,243.69,243.48,243.51,19904.0,240.4375,240.5165,240.3092,240.3388,19904.0
2023-08-28 12:50:00,243.49,243.95,243.49,243.92,25530.0,240.3191,240.7731,240.3191,240.7435,25530.0
2023-08-28 13:00:00,243.92,244.34,243.92,244.24,26295.0,240.7435,241.158,240.7435,241.0593,26295.0
2023-08-28 13:10:00,244.23,244.32,243.98,244.05,18789.0,241.0495,241.1383,240.8027,240.8718,18789.0
2023-08-28 13:20:00,244.08,244.17,243.96,244.02,22240.0,240.9014,240.9902,240.783,240.8422,22240.0
2023-08-28 13:30:00,244.03,244.16,243.83,243.87,34402.0,240.8521,240.9804,240.6547,240.6942,34402.0
2023-08-28 13:40:00,243.86,243.93,243.84,243.88,15276.0,240.6843,240.7534,240.6645,240.704,15276.0
2023-08-28 13:50:00,243.85,243.95,243.2,243.38,23612.0,240.6744,240.7731,240.0329,240.2105,23612.0
2023-08-28 14:00:00,243.39,243.56,243.35,243.53,25201.0,240.2204,240.3882,240.1809,240.3586,25201.0
2023-08-28 14:10:00,243.5,243.62,243.4,243.4,28448.0,240.329,240.4474,240.2303,240.2303,28448.0
2023-08-28 14:20:00,243.39,243.59,243.39,243.42,35483.0,240.2204,240.4178,240.2204,240.25,35483.0
2023-08-28 14:30:00,243.42,243.65,243.39,243.56,18834.0,240.25,240.477,240.2204,240.3882,18834.0
2023-08-28 14:40:00,243.56,243.78,243.56,243.69,19410.0,240.3882,240.6053,240.3882,240.5165,19410.0
2023-08-28 14:50:00,243.7,243.78,243.61,243.78,17862.0,240.5264,240.6053,240.4375,240.6053,17862.0
2023-08-28 15:00:00,243.81,244.03,243.71,244.03,25948.0,240.6349,240.8521,240.5362,240.8521,25948.0
2023-08-28 15:10:00,244.0,244.07,243.66,243.66,36320.0,240.8225,240.8916,240.4869,240.4869,36320.0
2023-08-28 15:20:00,243.7,243.73,243.47,243.63,43768.0,240.5264,240.556,240.2994,240.4573,43768.0
2023-08-28 15:30:00,243.62,243.93,243.36,243.84,99811.0,240.4474,240.7534,240.1908,240.6645,99811.0
2023-08-28 15:40:00,243.86,244.4,243.71,243.98,88224.0,240.6843,241.2173,240.5362,240.8027,88224.0
2023-08-28 15:50:00,243.94,243.99,243.69,243.81,163730.0,240.7632,240.8126,240.5165,240.6349,163730.0
2023-08-29 09:30:00,243.5,244.27,243.4,243.91,148655.0,240.329,241.0889,240.2303,240.7336,148655.0
2023-08-29 09:40:00,243.9,244.32,243.7,244.15,44053.0,240.7238,241.1383,240.5264,240.9705,44053.0
2023-08-29 09:50:00,244.09,244.5,243.99,244.34,69845.0,240.9113,241.316,240.8126,241.158,69845.0
2023-08-29 10:00:00,244.34,244.8,244.21,244.27,151572.0,241.158,241.612,241.0297,241.0889,151572.0
2023-08-29 10:10:00,244.29,244.59,243.9,244.53,71701.0,241.1087,241.4048,240.7238,241.3456,71701.0
2023-08-29 10:20:00,244.51,244.57,244.23,244.26,36755.0,241.3258,241.385,241.0495,241.0791,36755.0
2023-08-29 10:30:00,244.29,244.66,243.96,243.96,99630.0,241.1087,241.4739,240.783,240.783,99630.0
2023-08-29 10:40:00,243.94,244.09,243.52,243.82,45924.0,240.7632,240.9113,240.3487,240.6448,45924.0
2023-08-29 10:50:00,243.78,243.95,243.49,243.83,36772.0,240.6053,240.7731,240.3191,240.6547,36772.0
2023-08-29 11:00:00,243.82,244.02,243.64,243.82,35327.0,240.6448,240.8422,240.4672,240.6448,35327.0
2023-08-29 11:10:00,243.84,244.01,243.48,243.77,76188.0,240.6645,240.8323,240.3092,240.5955,76188.0
2023-08-29 11:20:00,243.86,244.13,243.84,244.13,26742.0,240.6843,240.9508,240.6645,240.9508,26742.0
2023-08-29 11:30:00,244.17,244.7,244.16,244.57,36222.0,240.9902,241.5133,240.9804,241.385,36222.0
2023-08-29 11:40:00,244.57,244.74,244.29,244.56,81089.0,241.385,241.5528,241.1087,241.3752,81089.0
2023-08-29 11:50:00,244.54,244.8,244.54,244.74,27364.0,241.3554,241.612,241.3554,241.5528,27364.0
2023-08-29 12:00:00,244.73,244.86,244.67,244.81,30138.0,241.543,241.6713,241.4837,241.6219,30138.0
2023-08-29 12:10:00,244.81,244.86,244.64,244.77,27278.0,241.6219,241.6713,241.4541,241.5824,27278.0
2023-08-29 12:20:00,244.78,244.92,244.74,244.88,26583.0,241.5923,241.7305,241.5528,241.691,26583.0
2023-08-29 12:30:00,244.92,245.28,244.83,244.85,73467.0,241.7305,242.0858,241.6417,241.6614,73467.0
2023-08-29 12:40:00,244.85,244.86,244.62,244.63,25062.0,241.6614,241.6713,241.4344,241.4443,25062.0
2023-08-29 12:50:00,244.66,244.73,244.52,244.72,20904.0,241.4739,241.543,241.3357,241.5331,20904.0
2023-08-29 13:00:00,244.71,244.9,244.66,244.78,27149.0,241.5232,241.7107,241.4739,241.5923,27149.0
2023-08-29 13:10:00,244.8,244.86,244.57,244.73,28043.0,241.612,241.6713,241.385,241.543,28043.0
2023-08-29 13:20:00,244.72,244.85,244.68,244.75,23824.0,241.5331,241.6614,241.4936,241.5627,23824.0
2023-08-29 13:30:00,244.74,244.93,244.72,244.9,27079.0,241.5528,241.7404,241.5331,241.7107,27079.0
2023-08-29 13:40:00,244.93,244.97,244.84,244.87,28652.0,241.7404,241.7798,241.6515,241.6811,28652.0
2023-08-29 13:50:00,244.87,244.96,244.46,244.77,45108.0,241.6811,241.77,241.2765,241.5824,45108.0
2023-08-29 14:00:00,244.72,244.82,244.64,244.81,34289.0,241.5331,241.6318,241.4541,241.6219,34289.0
2023-08-29 14:10:00,244.8,244.97,244.73,244.97,31380.0,241.612,241.7798,241.543,241.7798,31380.0
2023-08-29 14:20:00,244.98,245.01,244.71,244.89,44467.0,241.7897,241.8193,241.5232,241.7009,44467.0
2023-08-29 14:30:00,244.88,245.34,244.87,245.14,34296.0,241.691,242.145,241.6811,241.9476,34296.0
2023-08-29 14:40:00,245.16,245.49,245.13,245.44,22694.0,241.9674,242.2931,241.9377,242.2437,22694.0
2023-08-29 14:50:00,245.47,245.5,245.05,245.25,54098.0,242.2733,242.3029,241.8588,242.0562,54098.0
2023-08-29 15:00:00,245.23,245.54,245.02,245.41,44448.0,242.0364,242.3424,241.8292,242.2141,44448.0
2023-08-29 15:10:00,245.41,245.61,245.33,245.61,39586.0,242.2141,242.4115,242.1351,242.4115,39586.0
2023-08-29 15:20:00,245.61,245.72,245.52,245.71,53417.0,242.4115,242.5201,242.3227,242.5102,53417.0
2023-08-29 15:30:00,245.7,245.73,245.59,245.66,55468.0,242.5003,242.5299,242.3918,242.4608,55468.0
2023-08-29 15:40:00,245.66,245.83,245.41,245.51,76563.0,242.4608,242.6286,242.2141,242.3128,76563.0
2023-08-29 15:50:00,245.55,245.55,245.07,245.39,244165.0,242.3523,242.3523,241.8785,242.1944,244165.0
2023-08-30 09:30:00,246.42,247.74,246.12,246.44,274199.0,243.2109,244.5138,242.9149,243.2307,274199.0
2023-08-30 09:40:00,246.39,247.56,246.22,247.48,108521.0,243.1813,244.3361,243.0136,244.2571,108521.0
2023-08-30 09:50:00,247.56,248.07,247.32,247.91,124270.0,244.3361,244.8395,244.0992,244.6815,124270.0
2023-08-30 10:00:00,247.91,248.23,247.74,248.14,107074.0,244.6815,244.9974,244.5138,244.9085,107074.0
2023-08-30 10:10:00,248.14,248.21,247.27,247.32,77887.0,244.9085,244.9776,244.0499,244.0992,77887.0
2023-08-30 10:20:00,247.25,247.5,246.61,246.69,117367.0,244.0301,244.2769,243.3985,243.4774,117367.0
2023-08-30 10:30:00,246.75,247.45,246.71,247.36,55364.0,243.5366,244.2275,243.4972,244.1387,55364.0
2023-08-30 10:40:00,247.33,247.47,247.1,247.14,43339.0,244.1091,244.2473,243.8821,243.9216,43339.0
2023-08-30 10:50:00,247.14,247.45,246.97,247.25,64625.0,243.9216,244.2275,243.7538,244.0301,64625.0
2023-08-30 11:00:00,247.24,247.33,246.85,247.1,36925.0,244.0203,244.1091,243.6353,243.8821,36925.0
2023-08-30 11:10:00,247.1,247.43,246.96,247.4,50150.0,243.8821,244.2078,243.7439,244.1782,50150.0
2023-08-30 11:20:00,247.44,247.5,247.07,247.29,108251.0,244.2177,244.2769,243.8525,244.0696,108251.0
2023-08-30 11:30:00,247.29,247.5,247.17,247.5,60781.0,244.0696,244.2769,243.9512,244.2769,60781.0
2023-08-30 11:40:00,247.51,247.54,247.22,247.28,33275.0,244.2868,244.3164,244.0005,244.0597,33275.0
2023-08-30 11:50:00,247.27,247.27,246.96,247.2,26778.0,244.0499,244.0499,243.7439,243.9808,26778.0
2023-08-30 12:00:00,247.18,247.3,246.87,246.87,41357.0,243.961,244.0795,243.6551,243.6551,41357.0
2023-08-30 12:10:00,246.87,246.94,246.65,246.73,46884.0,243.6551,243.7242,243.438,243.5169,46884.0
2023-08-30 12:20:00,246.7,246.87,246.57,246.61,36205.0,243.4873,243.6551,243.359,243.3985,36205.0
2023-08-30 12:30:00,246.61,246.84,246.45,246.49,52809.0,243.3985,243.6255,243.2406,243.28,52809.0
2023-08-30 12:40:00,246.49,246.62,246.34,246.53,28522.0,243.28,243.4083,243.132,243.3195,28522.0
2023-08-30 12:50:00,246.52,246.6,246.35,246.59,27124.0,243.3096,243.3886,243.1419,243.3787,27124.0
2023-08-30 13:00:00,246.58,246.75,246.49,246.66,52178.0,243.3689,243.5366,243.28,243.4478,52178.0
2023-08-30 13:10:00,246.64,246.82,246.6,246.75,49328.0,243.4281,243.6057,243.3886,243.5366,49328.0
2023-08-30 13:20:00,246.74,246.78,246.25,246.29,30062.0,243.5268,243.5663,243.0432,243.0826,30062.0
2023-08-30 13:30:00,246.28,246.62,246.27,246.53,22175.0,243.0728,243.4083,243.0629,243.3195,22175.0
2023-08-30 13:40:00,246.52,246.58,246.42,246.46,28925.0,243.3096,243.3689,243.2109,243.2504,28925.0
2023-08-30 13:50:00,246.46,246.47,246.19,246.47,34636.0,243.2504,243.2603,242.9839,243.2603,34636.0
2023-08-30 14:00:00,246.47,246.49,246.17,246.22,30220.0,243.2603,243.28,242.9642,243.0136,30220.0
2023-08-30 14:10:00,246.24,246.48,246.12,246.4,42318.0,243.0333,243.2702,242.9149,243.1912,42318.0
2023-08-30 14:20:00,246.4,246.46,246.12,246.27,25406.0,243.1912,243.2504,242.9149,243.0629,25406.0
2023-08-30 14:30:00,246.26,246.4,246.22,246.34,33104.0,243.053,243.1912,243.0136,243.132,33104.0
2023-08-30 14:40:00,246.34,246.73,246.31,246.55,39490.0,243.132,243.5169,243.1024,243.3393,39490.0
2023-08-30 14:50:00,246.56,246.75,246.54,246.73,32908.0,243.3491,243.5366,243.3294,243.5169,32908.0
2023-08-30 15:00:00,246.75,246.81,246.62,246.81,49137.0,243.5366,243.5959,243.4083,243.5959,49137.0
2023-08-30 15:10:00,246.82,246.9,246.65,246.71,47514.0,243.6057,243.6847,243.438,243.4972,47514.0
2023-08-30 15:20:00,246.7,246.7,246.52,246.58,52056.0,243.4873,243.4873,243.3096,243.3689,52056.0
2023-08-30 15:30:00,246.59,246.66,246.52,246.54,71021.0,243.3787,243.4478,243.3096,243.3294,71021.0
2023-08-30 15:40:00,246.53,246.59,246.4,246.46,92715.0,243.3195,243.3787,243.1912,243.2504,92715.0
2023-08-30 15:50:00,246.44,246.44,246.05,246.27,263447.0,243.2307,243.2307,242.8458,243.0629,263447.0
2023-08-31 09:30:00,245.59,247.25,245.59,246.38,176517.0,242.3918,244.0301,242.3918,243.1715,176517.0
2023-08-31 09:40:00,246.34,246.76,246.01,246.76,78925.0,243.132,243.5465,242.8063,243.5465,78925.0
2023-08-31 09:50:00,246.76,247.27,246.63,246.93,168404.0,243.5465,244.0499,243.4182,243.7143,168404.0
2023-08-31 10:00:00,246.93,247.07,246.8,247.0,78511.0,243.7143,243.8525,243.586,243.7834,78511.0
2023-08-31 10:10:00,247.03,247.37,246.96,247.14,79396.0,243.813,244.1486,243.7439,243.9216,79396.0
2023-08-31 10:20:00,247.11,247.45,247.05,247.45,42361.0,243.892,244.2275,243.8327,244.2275,42361.0
2023-08-31 10:30:00,247.47,247.78,247.42,247.78,65266.0,244.2473,244.5532,244.1979,244.5532,65266.0
2023-08-31 10:40:00,247.79,247.99,247.59,247.9,73177.0,244.5631,244.7605,244.3657,244.6717,73177.0
2023-08-31 10:50:00,247.92,248.02,247.49,247.68,80465.0,244.6914,244.7901,244.267,244.4545,80465.0
2023-08-31 11:00:00,247.66,247.66,247.12,247.22,31180.0,244.4348,244.4348,243.9018,244.0005,31180.0
2023-08-31 11:10:00,247.24,247.29,246.93,246.97,52746.0,244.0203,244.0696,243.7143,243.7538,52746.0
2023-08-31 11:20:00,246.96,247.15,246.9,247.12,45580.0,243.7439,243.9314,243.6847,243.9018,45580.0
2023-08-31 11:30:00,247.09,247.09,246.68,246.9,56130.0,243.8722,243.8722,243.4676,243.6847,56130.0
2023-08-31 11:40:00,246.85,246.97,246.72,246.75,19224.0,243.6353,243.7538,243.507,243.5366,19224.0
2023-08-31 11:50:00,246.7,246.98,246.7,246.78,26472.0,243.4873,243.7637,243.4873,243.5663,26472.0
2023-08-31 12:00:00,246.76,246.84,246.61,246.79,32610.0,243.5465,243.6255,243.3985,243.5761,32610.0
2023-08-31 12:10:00,246.82,246.92,246.7,246.77,29940.0,243.6057,243.7044,243.4873,243.5564,29940.0
2023-08-31 12:20:00,246.76,246.85,246.58,246.79,29472.0,243.5465,243.6353,243.3689,243.5761,29472.0
2023-08-31 12:30:00,246.76,246.81,246.53,246.66,19615.0,243.5465,243.5959,243.3195,243.4478,19615.0
2023-08-31 12:40:00,246.65,246.72,246.25,246.31,23947.0,243.438,243.507,243.0432,243.1024,23947.0
2023-08-31 12:50:00,246.31,246.41,246.25,246.3,19902.0,243.1024,243.2011,243.0432,243.0925,19902.0
2023-08-31 13:00:00,246.27,246.41,246.18,246.39,33447.0,243.0629,243.2011,242.9741,243.1813,33447.0
2023-08-31 13:10:00,246.39,246.64,246.26,246.57,40969.0,243.1813,243.4281,243.053,243.359,40969.0
2023-08-31 13:20:00,246.58,246.63,246.45,246.6,29441.0,243.3689,243.4182,243.2406,243.3886,29441.0
2023-08-31 13:30:00,246.62,246.78,246.56,246.73,28871.0,243.4083,243.5663,243.3491,243.5169,28871.0
2023-08-31 13:40:00,246.72,246.82,246.67,246.77,33213.0,243.507,243.6057,243.4577,243.5564,33213.0
2023-08-31 13:50:00,246.74,246.8,246.63,246.67,21510.0,243.5268,243.586,243.4182,243.4577,21510.0
2023-08-31 14:00:00,246.66,246.84,246.53,246.81,28816.0,243.4478,243.6255,243.3195,243.5959,28816.0
2023-08-31 14:10:00,246.85,247.05,246.81,246.99,40903.0,243.6353,243.8327,243.5959,243.7735,40903.0
2023-08-31 14:20:00,247.0,247.1,246.89,246.92,25049.0,243.7834,243.8821,243.6748,243.7044,25049.0
2023-08-31 14:30:00,246.87,246.87,246.62,246.64,23682.0,243.6551,243.6551,243.4083,243.4281,23682.0
2023-08-31 14:40:00,246.62,246.69,246.22,246.23,30290.0,243.4083,243.4774,243.0136,243.0234,30290.0
2023-08-31 14:50:00,246.25,246.27,246.02,246.07,34641.0,243.0432,243.0629,242.8162,242.8655,34641.0
2023-08-31 15:00:00,246.07,246.16,245.84,245.9,42009.0,242.8655,242.9543,242.6385,242.6977,42009.0
2023-08-31 15:10:00,245.88,245.97,245.67,245.7,48770.0,242.678,242.7668,242.4707,242.5003,48770.0
2023-08-31 15:20:00,245.7,245.79,245.59,245.74,43820.0,242.5003,242.5892,242.3918,242.5398,43820.0
2023-08-31 15:30:00,245.78,245.81,245.45,245.62,71732.0,242.5793,242.6089,242.2536,242.4214,71732.0
2023-08-31 15:40:00,245.63,246.14,245.61,245.96,60295.0,242.4312,242.9346,242.4115,242.7569,60295.0
2023-08-31 15:50:00,245.96,246.5,245.71,245.8,304436.0,242.7569,243.2899,242.5102,242.599,304436.0
2023-09-01 09:30:00,247.47,247.82,246.85,246.9,186422.0,244.2473,244.5927,243.6353,243.6847,186422.0
2023-09-01 09:40:00,247.0,247.75,246.77,247.42,83176.0,243.7834,244.5236,243.5564,244.1979,83176.0
2023-09-01 09:50:00,247.39,248.43,247.37,248.36,129912.0,244.1683,245.1948,244.1486,245.1257,129912.0
2023-09-01 10:00:00,248.4,248.56,247.87,248.47,89135.0,245.1652,245.3231,244.6421,245.2343,89135.0
2023-09-01 10:10:00,248.45,248.83,248.41,248.81,96621.0,245.2145,245.5896,245.175,245.5698,96621.0
2023-09-01 10:20:00,248.85,248.87,248.38,248.63,81535.0,245.6093,245.629,245.1454,245.3922,81535.0
2023-09-01 10:30:00,248.6,248.69,248.4,248.52,117414.0,245.3626,245.4514,245.1652,245.2836,117414.0
2023-09-01 10:40:00,248.49,248.65,247.93,248.02,74467.0,245.254,245.4119,244.7013,244.7901,74467.0
2023-09-01 10:50:00,248.01,248.33,247.65,247.83,44323.0,244.7802,245.0961,244.4249,244.6026,44323.0
2023-09-01 11:00:00,247.82,248.01,247.61,247.94,35834.0,244.5927,244.7802,244.3855,244.7112,35834.0
2023-09-01 11:10:00,247.95,248.06,247.62,248.06,26779.0,244.721,244.8296,244.3953,244.8296,26779.0
2023-09-01 11:20:00,248.05,248.21,247.94,248.0,38192.0,244.8197,244.9776,244.7112,244.7704,38192.0
2023-09-01 11:30:00,248.05,248.09,247.85,247.99,60000.0,244.8197,244.8592,244.6223,244.7605,60000.0
2023-09-01 11:40:00,247.98,247.99,247.64,247.65,19383.0,244.7506,244.7605,244.4151,244.4249,19383.0
2023-09-01 11:50:00,247.68,247.87,247.61,247.71,24573.0,244.4545,244.6421,244.3855,244.4841,24573.0
2023-09-01 12:00:00,247.72,247.82,247.45,247.79,26038.0,244.494,244.5927,244.2275,244.5631,26038.0
2023-09-01 12:10:00,247.77,247.82,247.71,247.82,25162.0,244.5434,244.5927,244.4841,244.5927,25162.0
2023-09-01 12:20:00,247.84,247.95,247.72,247.9,23436.0,244.6125,244.721,244.494,244.6717,23436.0
2023-09-01 12:30:00,247.92,248.03,247.62,247.71,28003.0,244.6914,244.8,244.3953,244.4841,28003.0
2023-09-01 12:40:00,247.7,247.78,247.51,247.78,19355.0,244.4743,244.5532,244.2868,244.5532,19355.0
2023-09-01 12:50:00,247.77,247.92,247.76,247.82,17631.0,244.5434,244.6914,244.5335,244.5927,17631.0
2023-09-01 13:00:00,247.8,247.85,247.66,247.69,19468.0,244.573,244.6223,244.4348,244.4644,19468.0
2023-09-01 13:10:00,247.67,248.02,247.66,248.01,22198.0,244.4447,244.7901,244.4348,244.7802,22198.0
2023-09-01 13:20:00,247.98,248.06,247.64,247.67,26106.0,244.7506,244.8296,244.4151,244.4447,26106.0
2023-09-01 13:30:00,247.66,247.9,247.62,247.9,29242.0,244.4348,244.6717,244.3953,244.6717,29242.0
2023-09-01 13:40:00,247.87,247.88,247.64,247.7,23188.0,244.6421,244.6519,244.4151,244.4743,23188.0
2023-09-01 13:50:00,247.71,248.01,247.7,247.94,38267.0,244.4841,244.7802,244.4743,244.7112,38267.0
2023-09-01 14:00:00,247.91,248.02,247.77,247.95,29124.0,244.6815,244.7901,244.5434,244.721,29124.0
2023-09-01 14:10:00,247.99,248.03,247.85,247.85,20434.0,244.7605,244.8,244.6223,244.6223,20434.0
2023-09-01 14:20:00,247.87,247.87,247.55,247.67,18576.0,244.6421,244.6421,244.3262,244.4447,18576.0
2023-09-01 14:30:00,247.65,247.67,247.54,247.66,18644.0,244.4249,244.4447,244.3164,244.4348,18644.0
2023-09-01 14:40:00,247.68,247.92,247.67,247.85,28637.0,244.4545,244.6914,244.4447,244.6223,28637.0
2023-09-01 14:50:00,247.88,248.08,247.8,248.07,29383.0,244.6519,244.8493,244.573,244.8395,29383.0
2023-09-01 15:00:00,248.08,248.24,248.04,248.23,34672.0,244.8493,245.0072,244.8099,244.9974,34672.0
2023-09-01 15:10:00,248.25,248.3,248.13,248.14,47634.0,245.0171,245.0665,244.8987,244.9085,47634.0
2023-09-01 15:20:00,248.14,248.3,248.11,248.27,42705.0,244.9085,245.0665,244.8789,245.0369,42705.0
2023-09-01 15:30:00,248.29,248.36,248.23,248.27,69131.0,245.0566,245.1257,244.9974,245.0369,69131.0
2023-09-01 15:40:00,248.29,248.34,248.18,248.31,118976.0,245.0566,245.1059,244.948,245.0763,118976.0
2023-09-01 15:50:00,248.28,248.29,247.95,248.15,258821.0,245.0467,245.0566,244.721,244.9184,258821.0
2023-09-05 09:30:00,248.35,248.69,246.23,246.54,298849.0,245.1158,245.4514,243.0234,243.3294,298849.0
2023-09-05 09:40:00,246.64,246.77,245.98,246.22,84537.0,243.4281,243.5564,242.7767,243.0136,84537.0
2023-09-05 09:50:00,246.22,246.29,245.69,245.81,82161.0,243.0136,243.0826,242.4905,242.6089,82161.0
2023-09-05 10:00:00,245.8,246.54,245.77,246.38,58331.0,242.599,243.3294,242.5694,243.1715,58331.0
2023-09-05 10:10:00,246.38,246.49,245.89,246.32,63588.0,243.1715,243.28,242.6878,243.1122,63588.0
2023-09-05 10:20:00,246.28,246.33,246.03,246.24,70169.0,243.0728,243.1221,242.826,243.0333,70169.0
2023-09-05 10:30:00,246.25,246.33,245.96,246.13,50768.0,243.0432,243.1221,242.7569,242.9247,50768.0
2023-09-05 10:40:00,246.12,246.48,245.7,246.39,57168.0,242.9149,243.2702,242.5003,243.1813,57168.0
2023-09-05 10:50:00,246.4,246.77,246.27,246.57,49742.0,243.1912,243.5564,243.0629,243.359,49742.0
2023-09-05 11:00:00,246.58,246.89,246.53,246.71,65561.0,243.3689,243.6748,243.3195,243.4972,65561.0
2023-09-05 11:10:00,246.68,247.05,246.68,246.94,37017.0,243.4676,243.8327,243.4676,243.7242,37017.0
2023-09-05 11:20:00,246.94,246.95,246.78,246.78,27543.0,243.7242,243.734,243.5663,243.5663,27543.0
2023-09-05 11:30:00,246.8,247.04,246.7,246.71,31564.0,243.586,243.8229,243.4873,243.4972,31564.0
2023-09-05 11:40:00,246.66,246.79,246.54,246.73,39670.0,243.4478,243.5761,243.3294,243.5169,39670.0
2023-09-05 11:50:00,246.73,246.78,246.5,246.58,25589.0,243.5169,243.5663,243.2899,243.3689,25589.0
2023-09-05 12:00:00,246.59,246.7,246.51,246.55,26131.0,243.3787,243.4873,243.2998,243.3393,26131.0
2023-09-05 12:10:00,246.55,246.73,246.49,246.68,36637.0,243.3393,243.5169,243.28,243.4676,36637.0
2023-09-05 12:20:00,246.69,246.7,246.4,246.4,24583.0,243.4774,243.4873,243.1912,243.1912,24583.0
2023-09-05 12:30:00,246.39,246.54,246.28,246.53,38076.0,243.1813,243.3294,243.0728,243.3195,38076.0
2023-09-05 12:40:00,246.52,246.6,246.41,246.46,31459.0,243.3096,243.3886,243.2011,243.2504,31459.0
2023-09-05 12:50:00,246.38,246.38,246.13,246.13,25956.0,243.1715,243.1715,242.9247,242.9247,25956.0
2023-09-05 13:00:00,246.17,246.17,245.81,245.82,47595.0,242.9642,242.9642,242.6089,242.6188,47595.0
2023-09-05 13:10:00,245.84,245.93,245.64,245.84,41630.0,242.6385,242.7273,242.4411,242.6385,41630.0
2023-09-05 13:20:00,245.84,245.86,245.68,245.75,27304.0,242.6385,242.6582,242.4806,242.5497,27304.0
2023-09-05 13:30:00,245.76,245.81,245.61,245.7,22867.0,242.5595,242.6089,242.4115,242.5003,22867.0
2023-09-05 13:40:00,245.69,246.07,245.67,246.07,30921.0,242.4905,242.8655,242.4707,242.8655,30921.0
2023-09-05 13:50:00,246.06,246.29,246.06,246.15,22379.0,242.8556,243.0826,242.8556,242.9445,22379.0
2023-09-05 14:00:00,246.17,246.26,246.1,246.18,24081.0,242.9642,243.053,242.8951,242.9741,24081.0
2023-09-05 14:10:00,246.18,246.48,246.1,246.38,43026.0,242.9741,243.2702,242.8951,243.1715,43026.0
2023-09-05 14:20:00,246.42,246.48,246.32,246.46,26353.0,243.2109,243.2702,243.1122,243.2504,26353.0
2023-09-05 14:30:00,246.48,246.57,246.28,246.3,58694.0,243.2702,243.359,243.0728,243.0925,58694.0
2023-09-05 14:40:00,246.28,246.56,246.25,246.5,60532.0,243.0728,243.3491,243.0432,243.2899,60532.0
2023-09-05 14:50:00,246.5,246.66,246.43,246.62,46069.0,243.2899,243.4478,243.2208,243.4083,46069.0
2023-09-05 15:00:00,246.65,246.65,246.11,246.13,60732.0,243.438,243.438,242.905,242.9247,60732.0
2023-09-05 15:10:00,246.13,246.13,245.88,245.95,51641.0,242.9247,242.9247,242.678,242.7471,51641.0
2023-09-05 15:20:00,245.95,246.04,245.73,245.87,70822.0,242.7471,242.8359,242.5299,242.6681,70822.0
2023-09-05 15:30:00,245.87,246.07,245.79,246.01,67199.0,242.6681,242.8655,242.5892,242.8063,67199.0
2023-09-05 15:40:00,246.01,246.11,245.66,245.68,66976.0,242.8063,242.905,242.4608,242.4806,66976.0
2023-09-05 15:50:00,245.67,245.67,245.2,245.33,353525.0,242.4707,242.4707,242.0068,242.1351,353525.0
2023-09-06 09:30:00,245.42,245.42,244.7,245.34,110954.0,242.224,242.224,241.5133,242.145,110954.0
2023-09-06 09:40:00,245.29,245.42,244.87,245.2,86861.0,242.0957,242.224,241.6811,242.0068,86861.0
2023-09-06 09:50:00,245.22,245.74,245.1,245.51,81400.0,242.0266,242.5398,241.9081,242.3128,81400.0
2023-09-06 10:00:00,245.49,245.93,244.97,245.6,68920.0,242.2931,242.7273,241.7798,242.4016,68920.0
2023-09-06 10:10:00,245.61,245.74,245.3,245.69,74738.0,242.4115,242.5398,242.1055,242.4905,74738.0
2023-09-06 10:20:00,245.69,245.88,245.44,245.44,64448.0,242.4905,242.678,242.2437,242.2437,64448.0
2023-09-06 10:30:00,245.44,245.61,245.3,245.41,41177.0,242.2437,242.4115,242.1055,242.2141,41177.0
2023-09-06 10:40:00,245.43,245.5,244.72,244.84,56908.0,242.2338,242.3029,241.5331,241.6515,56908.0
2023-09-06 10:50:00,244.86,244.87,244.48,244.73,82485.0,241.6713,241.6811,241.2962,241.543,82485.0
2023-09-06 11:00:00,244.7,244.79,244.52,244.54,40897.0,241.5133,241.6022,241.3357,241.3554,40897.0
2023-09-06 11:10:00,244.54,244.59,244.27,244.55,47830.0,241.3554,241.4048,241.0889,241.3653,47830.0
2023-09-06 11:20:00,244.6,244.6,244.25,244.29,34013.0,241.4146,241.4146,241.0692,241.1087,34013.0
2023-09-06 11:30:00,244.29,244.6,244.21,244.51,30117.0,241.1087,241.4146,241.0297,241.3258,30117.0
2023-09-06 11:40:00,244.48,244.73,244.38,244.54,52309.0,241.2962,241.543,241.1975,241.3554,52309.0
2023-09-06 11:50:00,244.51,244.87,244.51,244.74,32720.0,241.3258,241.6811,241.3258,241.5528,32720.0
2023-09-06 12:00:00,244.7,244.85,244.63,244.75,37000.0,241.5133,241.6614,241.4443,241.5627,37000.0
2023-09-06 12:10:00,244.73,245.11,244.73,245.02,39857.0,241.543,241.918,241.543,241.8292,39857.0
2023-09-06 12:20:00,245.03,245.16,244.93,245.0,42738.0,241.839,241.9674,241.7404,241.8094,42738.0
2023-09-06 12:30:00,244.98,245.11,244.77,245.1,44833.0,241.7897,241.918,241.5824,241.9081,44833.0
2023-09-06 12:40:00,245.09,245.1,244.47,244.6,32822.0,241.8983,241.9081,241.2863,241.4146,32822.0
2023-09-06 12:50:00,244.55,244.76,244.44,244.58,30775.0,241.3653,241.5726,241.2567,241.3949,30775.0
2023-09-06 13:00:00,244.58,244.86,244.46,244.83,39054.0,241.3949,241.6713,241.2765,241.6417,39054.0
2023-09-06 13:10:00,244.85,245.1,244.8,245.1,37870.0,241.6614,241.9081,241.612,241.9081,37870.0
2023-09-06 13:20:00,245.12,245.2,245.03,245.08,28174.0,241.9279,242.0068,241.839,241.8884,28174.0
2023-09-06 13:30:00,245.09,245.31,245.05,245.29,23531.0,241.8983,242.1154,241.8588,242.0957,23531.0
2023-09-06 13:40:00,245.3,245.42,245.19,245.31,25235.0,242.1055,242.224,241.997,242.1154,25235.0
2023-09-06 13:50:00,245.32,245.58,245.27,245.44,31482.0,242.1253,242.3819,242.0759,242.2437,31482.0
2023-09-06 14:00:00,245.44,245.84,245.29,245.83,29527.0,242.2437,242.6385,242.0957,242.6286,29527.0
2023-09-06 14:10:00,245.8,245.8,245.42,245.63,35182.0,242.599,242.599,242.224,242.4312,35182.0
2023-09-06 14:20:00,245.61,245.98,245.58,245.84,38555.0,242.4115,242.7767,242.3819,242.6385,38555.0
2023-09-06 14:30:00,245.85,246.41,245.84,246.36,53115.0,242.6484,243.2011,242.6385,243.1517,53115.0
2023-09-06 14:40:00,246.37,246.39,246.13,246.28,56960.0,243.1616,243.1813,242.9247,243.0728,56960.0
2023-09-06 14:50:00,246.28,246.32,246.1,246.16,47033.0,243.0728,243.1122,242.8951,242.9543,47033.0
2023-09-06 15:00:00,246.17,246.28,245.81,245.97,57322.0,242.9642,243.0728,242.6089,242.7668,57322.0
2023-09-06 15:10:00,245.97,246.58,245.95,246.57,74902.0,242.7668,243.3689,242.7471,243.359,74902.0
2023-09-06 15:20:00,246.54,246.66,246.49,246.56,71720.0,243.3294,243.4478,243.28,243.3491,71720.0
2023-09-06 15:30:00,246.59,246.61,246.24,246.32,74222.0,243.3787,243.3985,243.0333,243.1122,74222.0
2023-09-06 15:40:00,246.33,246.35,246.04,246.33,68257.0,243.1221,243.1419,242.8359,243.1221,68257.0
2023-09-06 15:50:00,246.34,246.44,246.07,246.17,232430.0,243.132,243.2307,242.8655,242.9642,232430.0
2023-09-07 09:30:00,245.5,246.49,245.21,246.26,134046.0,242.3029,243.28,242.0167,243.053,134046.0
2023-09-07 09:40:00,246.35,246.42,245.76,246.15,55916.0,243.1419,243.2109,242.5595,242.9445,55916.0
2023-09-07 09:50:00,246.16,246.32,245.61,245.84,64175.0,242.9543,243.1122,242.4115,242.6385,64175.0
2023-09-07 10:00:00,245.87,246.34,245.87,245.96,40524.0,242.6681,243.132,242.6681,242.7569,40524.0
2023-09-07 10:10:00,245.97,246.14,245.29,245.38,34581.0,242.7668,242.9346,242.0957,242.1845,34581.0
2023-09-07 10:20:00,245.42,245.47,245.11,245.25,36656.0,242.224,242.2733,241.918,242.0562,36656.0
2023-09-07 10:30:00,245.25,245.82,245.11,245.74,42630.0,242.0562,242.6188,241.918,242.5398,42630.0
2023-09-07 10:40:00,245.73,246.13,245.71,246.0,33646.0,242.5299,242.9247,242.5102,242.7964,33646.0
2023-09-07 10:50:00,245.99,245.99,245.62,245.71,38268.0,242.7865,242.7865,242.4214,242.5102,38268.0
2023-09-07 11:00:00,245.73,245.94,245.66,245.88,28568.0,242.5299,242.7372,242.4608,242.678,28568.0
2023-09-07 11:10:00,245.89,246.03,245.73,245.79,51511.0,242.6878,242.826,242.5299,242.5892,51511.0
2023-09-07 11:20:00,245.8,246.09,245.8,245.85,35298.0,242.599,242.8852,242.599,242.6484,35298.0
2023-09-07 11:30:00,245.85,246.05,245.71,246.02,21669.0,242.6484,242.8458,242.5102,242.8162,21669.0
2023-09-07 11:40:00,246.0,246.0,245.46,245.6,19884.0,242.7964,242.7964,242.2634,242.4016,19884.0
2023-09-07 11:50:00,245.56,245.68,245.52,245.67,31052.0,242.3621,242.4806,242.3227,242.4707,31052.0
2023-09-07 12:00:00,245.65,246.33,245.64,246.31,15966.0,242.451,243.1221,242.4411,243.1024,15966.0
2023-09-07 12:10:00,246.31,246.65,246.29,246.43,37564.0,243.1024,243.438,243.0826,243.2208,37564.0
2023-09-07 12:20:00,246.41,246.62,246.16,246.57,37575.0,243.2011,243.4083,242.9543,243.359,37575.0
2023-09-07 12:30:00,246.59,246.67,246.36,246.48,24076.0,243.3787,243.4577,243.1517,243.2702,24076.0
2023-09-07 12:40:00,246.52,246.75,246.45,246.67,27377.0,243.3096,243.5366,243.2406,243.4577,27377.0
2023-09-07 12:50:00,246.68,246.7,246.41,246.43,25692.0,243.4676,243.4873,243.2011,243.2208,25692.0
2023-09-07 13:00:00,246.41,246.61,246.32,246.39,29489.0,243.2011,243.3985,243.1122,243.1813,29489.0
2023-09-07 13:10:00,246.44,246.79,246.41,246.71,21587.0,243.2307,243.5761,243.2011,243.4972,21587.0
2023-09-07 13:20:00,246.73,246.87,246.61,246.79,38620.0,243.5169,243.6551,243.3985,243.5761,38620.0
2023-09-07 13:30:00,246.78,246.78,246.38,246.5,33901.0,243.5663,243.5663,243.1715,243.2899,33901.0
2023-09-07 13:40:00,246.49,246.62,246.3,246.31,22938.0,243.28,243.4083,243.0925,243.1024,22938.0
2023-09-07 13:50:00,246.31,246.56,246.19,246.47,34123.0,243.1024,243.3491,242.9839,243.2603,34123.0
2023-09-07 14:00:00,246.47,246.49,246.3,246.48,45119.0,243.2603,243.28,243.0925,243.2702,45119.0
2023-09-07 14:10:00,246.48,246.51,246.28,246.43,22589.0,243.2702,243.2998,243.0728,243.2208,22589.0
2023-09-07 14:20:00,246.42,246.65,246.4,246.48,44571.0,243.2109,243.438,243.1912,243.2702,44571.0
2023-09-07 14:30:00,246.44,246.62,246.42,246.53,35093.0,243.2307,243.4083,243.2109,243.3195,35093.0
2023-09-07 14:40:00,246.5,246.67,246.42,246.67,24580.0,243.2899,243.4577,243.2109,243.4577,24580.0
2023-09-07 14:50:00,246.67,246.85,246.64,246.73,28101.0,243.4577,243.6353,243.4281,243.5169,28101.0
2023-09-07 15:00:00,246.7,246.76,246.62,246.69,45731.0,243.4873,243.5465,243.4083,243.4774,45731.0
2023-09-07 15:10:00,246.68,246.8,246.65,246.69,31981.0,243.4676,243.586,243.438,243.4774,31981.0
2023-09-07 15:20:00,246.7,246.88,246.64,246.7,28726.0,243.4873,243.665,243.4281,243.4873,28726.0
2023-09-07 15:30:00,246.69,246.96,246.68,246.81,57613.0,243.4774,243.7439,243.4676,243.5959,57613.0
2023-09-07 15:40:00,246.81,247.19,246.77,247.15,73537.0,243.5959,243.9709,243.5564,243.9314,73537.0
2023-09-07 15:50:00,247.16,247.4,246.93,247.19,319607.0,243.9413,244.1782,243.7143,243.9709,319607.0
2023-09-08 09:30:00,247.79,248.0,247.52,247.84,154608.0,244.5631,244.7704,244.2966,244.6125,154608.0
2023-09-08 09:40:00,247.84,248.08,247.25,247.36,63450.0,244.6125,244.8493,244.0301,244.1387,63450.0
2023-09-08 09:50:00,247.38,247.54,247.27,247.51,46198.0,244.1584,244.3164,244.0499,244.2868,46198.0
2023-09-08 10:00:00,247.53,247.58,247.28,247.32,60165.0,244.3065,244.3558,244.0597,244.0992,60165.0
2023-09-08 10:10:00,247.3,247.5,247.07,247.38,62490.0,244.0795,244.2769,243.8525,244.1584,62490.0
2023-09-08 10:20:00,247.39,247.7,247.37,247.7,52115.0,244.1683,244.4743,244.1486,244.4743,52115.0
2023-09-08 10:30:00,247.68,247.94,247.67,247.84,39853.0,244.4545,244.7112,244.4447,244.6125,39853.0
2023-09-08 10:40:00,247.86,248.01,247.72,247.87,38544.0,244.6322,244.7802,244.494,244.6421,38544.0
2023-09-08 10:50:00,247.87,248.14,247.85,247.85,60510.0,244.6421,244.9085,244.6223,244.6223,60510.0
2023-09-08 11:00:00,247.82,247.95,247.7,247.83,41421.0,244.5927,244.721,244.4743,244.6026,41421.0
2023-09-08 11:10:00,247.8,247.93,247.65,247.67,28435.0,244.573,244.7013,244.4249,244.4447,28435.0
2023-09-08 11:20:00,247.67,247.77,247.46,247.49,37280.0,244.4447,244.5434,244.2374,244.267,37280.0
2023-09-08 11:30:00,247.51,247.74,247.36,247.37,31537.0,244.2868,244.5138,244.1387,244.1486,31537.0
2023-09-08 11:40:00,247.38,247.39,247.05,247.27,34870.0,244.1584,244.1683,243.8327,244.0499,34870.0
2023-09-08 11:50:00,247.28,247.36,247.15,247.21,25621.0,244.0597,244.1387,243.9314,243.9907,25621.0
2023-09-08 12:00:00,247.2,247.42,247.11,247.24,28671.0,243.9808,244.1979,243.892,244.0203,28671.0
2023-09-08 12:10:00,247.23,247.49,247.15,247.48,16563.0,244.0104,244.267,243.9314,244.2571,16563.0
2023-09-08 12:20:00,247.5,247.51,247.34,247.42,18434.0,244.2769,244.2868,244.119,244.1979,18434.0
2023-09-08 12:30:00,247.37,247.37,247.1,247.25,22769.0,244.1486,244.1486,243.8821,244.0301,22769.0
2023-09-08 12:40:00,247.26,247.47,247.15,247.15,17729.0,244.04,244.2473,243.9314,243.9314,17729.0
2023-09-08 12:50:00,247.15,247.16,246.9,247.14,49881.0,243.9314,243.9413,243.6847,243.9216,49881.0
2023-09-08 13:00:00,247.12,247.15,246.77,246.88,23908.0,243.9018,243.9314,243.5564,243.665,23908.0
2023-09-08 13:10:00,246.87,247.22,246.84,247.2,21698.0,243.6551,244.0005,243.6255,243.9808,21698.0
2023-09-08 13:20:00,247.23,247.27,247.01,247.05,25662.0,244.0104,244.0499,243.7933,243.8327,25662.0
2023-09-08 13:30:00,247.08,247.13,246.94,246.95,27046.0,243.8624,243.9117,243.7242,243.734,27046.0
2023-09-08 13:40:00,246.95,247.2,246.92,247.14,17682.0,243.734,243.9808,243.7044,243.9216,17682.0
2023-09-08 13:50:00,247.15,247.18,247.0,247.16,22980.0,243.9314,243.961,243.7834,243.9413,22980.0
2023-09-08 14:00:00,247.2,247.51,247.17,247.42,25233.0,243.9808,244.2868,243.9512,244.1979,25233.0
2023-09-08 14:10:00,247.38,247.41,246.86,247.01,40579.0,244.1584,244.1881,243.6452,243.7933,40579.0
2023-09-08 14:20:00,246.99,247.09,246.9,246.92,21630.0,243.7735,243.8722,243.6847,243.7044,21630.0
2023-09-08 14:30:00,246.92,246.92,246.62,246.62,21431.0,243.7044,243.7044,243.4083,243.4083,21431.0
2023-09-08 14:40:00,246.64,246.97,246.61,246.85,22408.0,243.4281,243.7538,243.3985,243.6353,22408.0
2023-09-08 14:50:00,246.88,246.9,246.72,246.78,19489.0,243.665,243.6847,243.507,243.5663,19489.0
2023-09-08 15:00:00,246.77,246.9,246.65,246.88,18649.0,243.5564,243.6847,243.438,243.665,18649.0
2023-09-08 15:10:00,246.87,246.9,246.68,246.69,39747.0,243.6551,243.6847,243.4676,243.4774,39747.0
2023-09-08 15:20:00,246.69,246.7,246.48,246.51,41475.0,243.4774,243.4873,243.2702,243.2998,41475.0
2023-09-08 15:30:00,246.52,246.78,246.44,246.78,59444.0,243.3096,243.5663,243.2307,243.5663,59444.0
2023-09-08 15:40:00,246.78,247.03,246.77,246.94,86572.0,243.5663,243.813,243.5564,243.7242,86572.0
2023-09-08 15:50:00,246.95,247.36,246.85,247.3,253300.0,243.734,244.1387,243.6353,244.0795,253300.0
2023-09-11 09:30:00,247.33,248.36,247.21,247.89,107352.0,244.1091,245.1257,243.9907,244.6618,107352.0
2023-09-11 09:40:00,247.9,248.17,247.81,247.86,34941.0,244.6717,244.9382,244.5828,244.6322,34941.0
2023-09-11 09:50:00,247.82,247.98,247.59,247.61,27791.0,244.5927,244.7506,244.3657,244.3855,27791.0
2023-09-11 10:00:00,247.66,247.74,247.34,247.41,36290.0,244.4348,244.5138,244.119,244.1881,36290.0
2023-09-11 10:10:00,247.47,247.74,247.3,247.68,57117.0,244.2473,244.5138,244.0795,244.4545,57117.0
2023-09-11 10:20:00,247.66,247.68,247.42,247.47,32255.0,244.4348,244.4545,244.1979,244.2473,32255.0
2023-09-11 10:30:00,247.46,247.54,246.83,246.85,36802.0,244.2374,244.3164,243.6156,243.6353,36802.0
2023-09-11 10:40:00,246.81,247.28,246.81,247.25,35863.0,243.5959,244.0597,243.5959,244.0301,35863.0
2023-09-11 10:50:00,247.27,247.38,246.72,246.95,60133.0,244.0499,244.1584,243.507,243.734,60133.0
2023-09-11 11:00:00,246.92,246.92,246.55,246.66,15372.0,243.7044,243.7044,243.3393,243.4478,15372.0
2023-09-11 11:10:00,246.65,246.72,246.5,246.54,17520.0,243.438,243.507,243.2899,243.3294,17520.0
2023-09-11 11:20:00,246.55,246.83,246.46,246.66,46765.0,243.3393,243.6156,243.2504,243.4478,46765.0
2023-09-11 11:30:00,246.64,246.64,246.39,246.55,15991.0,243.4281,243.4281,243.1813,243.3393,15991.0
2023-09-11 11:40:00,246.57,246.62,246.27,246.29,18573.0,243.359,243.4083,243.0629,243.0826,18573.0
2023-09-11 11:50:00,246.31,246.4,246.28,246.31,13708.0,243.1024,243.1912,243.0728,243.1024,13708.0
2023-09-11 12:00:00,246.35,246.76,246.32,246.71,23377.0,243.1419,243.5465,243.1122,243.4972,23377.0
2023-09-11 12:10:00,246.71,246.8,246.65,246.65,19100.0,243.4972,243.586,243.438,243.438,19100.0
2023-09-11 12:20:00,246.66,246.76,246.51,246.66,17698.0,243.4478,243.5465,243.2998,243.4478,17698.0
2023-09-11 12:30:00,246.71,246.71,246.44,246.53,9447.0,243.4972,243.4972,243.2307,243.3195,9447.0
2023-09-11 12:40:00,246.49,246.62,246.46,246.62,10446.0,243.28,243.4083,243.2504,243.4083,10446.0
2023-09-11 12:50:00,246.61,246.69,246.5,246.63,14898.0,243.3985,243.4774,243.2899,243.4182,14898.0
2023-09-11 13:00:00,246.63,246.81,246.63,246.73,20446.0,243.4182,243.5959,243.4182,243.5169,20446.0
2023-09-11 13:10:00,246.76,246.76,246.62,246.74,14773.0,243.5465,243.5465,243.4083,243.5268,14773.0
2023-09-11 13:20:00,246.76,246.82,246.61,246.73,22761.0,243.5465,243.6057,243.3985,243.5169,22761.0
2023-09-11 13:30:00,246.74,246.85,246.65,246.85,21878.0,243.5268,243.6353,243.438,243.6353,21878.0
2023-09-11 13:40:00,246.82,246.92,246.8,246.84,15030.0,243.6057,243.7044,243.586,243.6255,15030.0
2023-09-11 13:50:00,246.87,246.95,246.83,246.88,22530.0,243.6551,243.734,243.6156,243.665,22530.0
2023-09-11 14:00:00,246.88,247.08,246.88,247.01,26614.0,243.665,243.8624,243.665,243.7933,26614.0
2023-09-11 14:10:00,246.96,247.13,246.91,246.99,15853.0,243.7439,243.9117,243.6946,243.7735,15853.0
2023-09-11 14:20:00,247.01,247.07,246.94,247.0,21170.0,243.7933,243.8525,243.7242,243.7834,21170.0
2023-09-11 14:30:00,246.98,247.12,246.95,247.02,16101.0,243.7637,243.9018,243.734,243.8031,16101.0
2023-09-11 14:40:00,247.01,247.02,246.73,246.8,39827.0,243.7933,243.8031,243.5169,243.586,39827.0
2023-09-11 14:50:00,246.81,246.85,246.69,246.81,48714.0,243.5959,243.6353,243.4774,243.5959,48714.0
2023-09-11 15:00:00,246.8,246.81,246.64,246.79,23501.0,243.586,243.5959,243.4281,243.5761,23501.0
2023-09-11 15:10:00,246.79,247.02,246.79,246.99,24328.0,243.5761,243.8031,243.5761,243.7735,24328.0
2023-09-11 15:20:00,247.01,247.23,247.01,247.2,56153.0,243.7933,244.0104,243.7933,243.9808,56153.0
2023-09-11 15:30:00,247.18,247.21,247.01,247.09,60193.0,243.961,243.9907,243.7933,243.8722,60193.0
2023-09-11 15:40:00,247.08,247.27,247.05,247.17,70814.0,243.8624,244.0499,243.8327,243.9512,70814.0
2023-09-11 15:50:00,247.17,247.34,246.92,247.22,175937.0,243.9512,244.119,243.7044,244.0005,175937.0
2023-09-12 09:30:00,246.94,247.0,246.01,246.52,123978.0,243.7242,243.7834,242.8063,243.3096,123978.0
2023-09-12 09:40:00,246.52,246.74,246.32,246.36,31952.0,243.3096,243.5268,243.1122,243.1517,31952.0
2023-09-12 09:50:00,246.41,246.54,246.33,246.48,20943.0,243.2011,243.3294,243.1221,243.2702,20943.0
2023-09-12 10:00:00,246.49,246.86,246.44,246.68,67060.0,243.28,243.6452,243.2307,243.4676,67060.0
2023-09-12 10:10:00,246.71,247.27,246.68,247.21,34571.0,243.4972,244.0499,243.4676,243.9907,34571.0
2023-09-12 10:20:00,247.22,247.25,246.58,246.99,29827.0,244.0005,244.0301,243.3689,243.7735,29827.0
2023-09-12 10:30:00,246.97,247.22,246.88,247.09,28063.0,243.7538,244.0005,243.665,243.8722,28063.0
2023-09-12 10:40:00,247.06,247.38,247.05,247.2,22604.0,243.8426,244.1584,243.8327,243.9808,22604.0
2023-09-12 10:50:00,247.18,247.25,246.99,247.06,21480.0,243.961,244.0301,243.7735,243.8426,21480.0
2023-09-12 11:00:00,247.01,247.35,246.71,246.89,28165.0,243.7933,244.1288,243.4972,243.6748,28165.0
2023-09-12 11:10:00,246.86,246.92,246.69,246.75,20076.0,243.6452,243.7044,243.4774,243.5366,20076.0
2023-09-12 11:20:00,246.73,246.92,246.71,246.9,23856.0,243.5169,243.7044,243.4972,243.6847,23856.0
2023-09-12 11:30:00,246.9,247.0,246.82,246.84,29432.0,243.6847,243.7834,243.6057,243.6255,29432.0
2023-09-12 11:40:00,246.84,246.93,246.8,246.86,18965.0,243.6255,243.7143,243.586,243.6452,18965.0
2023-09-12 11:50:00,246.88,246.95,246.81,246.87,28507.0,243.665,243.734,243.5959,243.6551,28507.0
2023-09-12 12:00:00,246.88,247.07,246.88,246.95,34453.0,243.665,243.8525,243.665,243.734,34453.0
2023-09-12 12:10:00,246.95,247.21,246.89,247.06,27613.0,243.734,243.9907,243.6748,243.8426,27613.0
2023-09-12 12:20:00,247.03,247.07,246.83,246.94,33475.0,243.813,243.8525,243.6156,243.7242,33475.0
2023-09-12 12:30:00,246.94,247.0,246.87,246.89,7545.0,243.7242,243.7834,243.6551,243.6748,7545.0
2023-09-12 12:40:00,246.86,247.05,246.86,247.05,27780.0,243.6452,243.8327,243.6452,243.8327,27780.0
2023-09-12 12:50:00,247.06,247.06,246.92,247.01,25652.0,243.8426,243.8426,243.7044,243.7933,25652.0
2023-09-12 13:00:00,247.04,247.32,246.99,247.21,28231.0,243.8229,244.0992,243.7735,243.9907,28231.0
2023-09-12 13:10:00,247.27,247.4,247.24,247.33,16319.0,244.0499,244.1782,244.0203,244.1091,16319.0
2023-09-12 13:20:00,247.35,247.76,247.29,247.6,29541.0,244.1288,244.5335,244.0696,244.3756,29541.0
2023-09-12 13:30:00,247.61,247.68,247.46,247.57,35743.0,244.3855,244.4545,244.2374,244.346,35743.0
2023-09-12 13:40:00,247.59,247.62,247.26,247.3,42925.0,244.3657,244.3953,244.04,244.0795,42925.0
2023-09-12 13:50:00,247.28,247.42,247.19,247.32,34138.0,244.0597,244.1979,243.9709,244.0992,34138.0
2023-09-12 14:00:00,247.29,247.4,247.15,247.4,30602.0,244.0696,244.1782,243.9314,244.1782,30602.0
2023-09-12 14:10:00,247.38,247.54,247.37,247.5,25261.0,244.1584,244.3164,244.1486,244.2769,25261.0
2023-09-12 14:20:00,247.5,247.5,247.33,247.41,23603.0,244.2769,244.2769,244.1091,244.1881,23603.0
2023-09-12 14:30:00,247.4,247.55,247.33,247.54,26696.0,244.1782,244.3262,244.1091,244.3164,26696.0
2023-09-12 14:40:00,247.55,247.55,247.28,247.41,25514.0,244.3262,244.3262,244.0597,244.1881,25514.0
2023-09-12 14:50:00,247.4,247.41,246.9,246.9,60422.0,244.1782,244.1881,243.6847,243.6847,60422.0
2023-09-12 15:00:00,246.88,247.01,246.67,246.94,43793.0,243.665,243.7933,243.4577,243.7242,43793.0
2023-09-12 15:10:00,246.96,246.98,246.79,246.84,29767.0,243.7439,243.7637,243.5761,243.6255,29767.0
2023-09-12 15:20:00,246.83,246.9,246.59,246.8,61940.0,243.6156,243.6847,243.3787,243.586,61940.0
2023-09-12 15:30:00,246.83,247.09,246.76,247.02,51860.0,243.6156,243.8722,243.5465,243.8031,51860.0
2023-09-12 15:40:00,247.0,247.22,246.99,247.02,57816.0,243.7834,244.0005,243.7735,243.8031,57816.0
2023-09-12 15:50:00,247.02,247.39,246.85,247.3,282027.0,243.8031,244.1683,243.6353,244.0795,282027.0
2023-09-13 09:30:00,247.15,247.52,246.61,247.4,133484.0,243.9314,244.2966,243.3985,244.1782,133484.0
2023-09-13 09:40:00,247.39,248.38,247.15,248.18,94636.0,244.1683,245.1454,243.9314,244.948,94636.0
2023-09-13 09:50:00,248.18,248.49,247.83,248.47,55139.0,244.948,245.254,244.6026,245.2343,55139.0
2023-09-13 10:00:00,248.46,248.62,248.1,248.49,110133.0,245.2244,245.3823,244.8691,245.254,110133.0
2023-09-13 10:10:00,248.48,248.63,248.14,248.54,71052.0,245.2441,245.3922,244.9085,245.3033,71052.0
2023-09-13 10:20:00,248.53,249.07,248.43,249.0,127095.0,245.2935,245.8264,245.1948,245.7573,127095.0
2023-09-13 10:30:00,249.0,249.16,248.9,249.16,81868.0,245.7573,245.9153,245.6587,245.9153,81868.0
2023-09-13 10:40:00,249.18,249.34,249.05,249.33,75953.0,245.935,246.0929,245.8067,246.0831,75953.0
2023-09-13 10:50:00,249.33,249.88,249.28,249.78,117302.0,246.0831,246.6259,246.0337,246.5272,117302.0
2023-09-13 11:00:00,249.82,250.06,249.67,249.97,316453.0,246.5667,246.8035,246.4186,246.7147,316453.0
2023-09-13 11:10:00,249.99,250.06,248.99,249.01,70765.0,246.7345,246.8035,245.7475,245.7672,70765.0
2023-09-13 11:20:00,248.97,249.0,248.74,248.8,37392.0,245.7277,245.7573,245.5007,245.56,37392.0
2023-09-13 11:30:00,248.78,248.89,248.65,248.66,37885.0,245.5402,245.6488,245.4119,245.4218,37885.0
2023-09-13 11:40:00,248.68,249.05,248.61,248.99,39537.0,245.4415,245.8067,245.3724,245.7475,39537.0
2023-09-13 11:50:00,248.95,248.99,248.55,248.73,41499.0,245.708,245.7475,245.3132,245.4909,41499.0
2023-09-13 12:00:00,248.72,248.87,248.61,248.79,24936.0,245.481,245.629,245.3724,245.5501,24936.0
2023-09-13 12:10:00,248.81,249.03,248.56,248.96,40134.0,245.5698,245.787,245.3231,245.7179,40134.0
2023-09-13 12:20:00,248.94,249.27,248.91,249.06,46978.0,245.6981,246.0238,245.6685,245.8166,46978.0
2023-09-13 12:30:00,249.08,249.12,248.83,248.88,23746.0,245.8363,245.8758,245.5896,245.6389,23746.0
2023-09-13 12:40:00,248.87,248.87,248.5,248.63,49980.0,245.629,245.629,245.2639,245.3922,49980.0
2023-09-13 12:50:00,248.62,248.81,248.54,248.65,22998.0,245.3823,245.5698,245.3033,245.4119,22998.0
2023-09-13 13:00:00,248.66,248.83,248.66,248.75,14974.0,245.4218,245.5896,245.4218,245.5106,14974.0
2023-09-13 13:10:00,248.74,248.86,248.64,248.71,23969.0,245.5007,245.6192,245.402,245.4711,23969.0
2023-09-13 13:20:00,248.7,248.89,248.62,248.86,10258.0,245.4613,245.6488,245.3823,245.6192,10258.0
2023-09-13 13:30:00,248.87,249.05,248.76,248.89,19121.0,245.629,245.8067,245.5205,245.6488,19121.0
2023-09-13 13:40:00,248.86,248.94,248.74,248.75,20647.0,245.6192,245.6981,245.5007,245.5106,20647.0
2023-09-13 13:50:00,248.75,248.75,248.59,248.68,34807.0,245.5106,245.5106,245.3527,245.4415,34807.0
2023-09-13 14:00:00,248.68,248.73,248.42,248.57,22952.0,245.4415,245.4909,245.1849,245.3329,22952.0
2023-09-13 14:10:00,248.56,248.67,248.35,248.41,32025.0,245.3231,245.4316,245.1158,245.175,32025.0
2023-09-13 14:20:00,248.4,248.45,248.3,248.39,36990.0,245.1652,245.2145,245.0665,245.1553,36990.0
2023-09-13 14:30:00,248.41,248.42,248.18,248.33,45993.0,245.175,245.1849,244.948,245.0961,45993.0
2023-09-13 14:40:00,248.37,248.39,248.05,248.05,33211.0,245.1356,245.1553,244.8197,244.8197,33211.0
2023-09-13 14:50:00,248.05,248.08,247.33,247.78,66509.0,244.8197,244.8493,244.1091,244.5532,66509.0
2023-09-13 15:00:00,247.82,247.86,247.43,247.54,51184.0,244.5927,244.6322,244.2078,244.3164,51184.0
2023-09-13 15:10:00,247.52,247.64,247.4,247.57,46403.0,244.2966,244.4151,244.1782,244.346,46403.0
2023-09-13 15:20:00,247.56,247.82,247.46,247.77,51704.0,244.3361,244.5927,244.2374,244.5434,51704.0
2023-09-13 15:30:00,247.78,248.01,247.73,247.75,72706.0,244.5532,244.7802,244.5039,244.5236,72706.0
2023-09-13 15:40:00,247.77,247.88,247.65,247.74,68931.0,244.5434,244.6519,244.4249,244.5138,68931.0
2023-09-13 15:50:00,247.74,247.97,247.57,247.86,206268.0,244.5138,244.7408,244.346,244.6322,206268.0
2023-09-14 09:30:00,245.0,245.54,238.75,239.8,1496016.0,241.8094,242.3424,235.6408,236.6772,1496016.0
2023-09-14 09:40:00,239.8,242.5,239.64,242.41,572132.0,236.6772,239.342,236.5192,239.2532,572132.0
2023-09-14 09:50:00,242.34,242.63,240.43,241.11,357067.0,239.1841,239.4703,237.299,237.9701,357067.0
2023-09-14 10:00:00,241.12,242.03,240.94,242.02,202914.0,237.98,238.8781,237.8023,238.8682,202914.0
2023-09-14 10:10:00,242.01,242.12,239.84,240.24,330763.0,238.8584,238.9669,236.7166,237.1114,330763.0
2023-09-14 10:20:00,240.25,240.76,239.86,240.12,232789.0,237.1213,237.6247,236.7364,236.993,232789.0
2023-09-14 10:30:00,240.15,240.56,239.93,240.16,243995.0,237.0226,237.4273,236.8055,237.0325,243995.0
2023-09-14 10:40:00,240.21,240.27,239.33,240.18,236284.0,237.0818,237.141,236.2133,237.0522,236284.0
2023-09-14 10:50:00,240.19,241.39,240.15,241.16,166198.0,237.0621,238.2465,237.0226,238.0194,166198.0
2023-09-14 11:00:00,241.22,241.7,241.13,241.46,134382.0,238.0787,238.5524,237.9898,238.3155,134382.0
2023-09-14 11:10:00,241.47,241.51,241.13,241.43,112143.0,238.3254,238.3649,237.9898,238.2859,112143.0
2023-09-14 11:20:00,241.45,241.82,241.43,241.56,106373.0,238.3057,238.6709,238.2859,238.4142,106373.0
2023-09-14 11:30:00,241.55,241.77,241.32,241.64,90319.0,238.4044,238.6215,238.1774,238.4932,90319.0
2023-09-14 11:40:00,241.66,242.08,241.62,241.87,92747.0,238.5129,238.9275,238.4735,238.7202,92747.0
2023-09-14 11:50:00,241.87,242.06,241.71,241.82,77487.0,238.7202,238.9077,238.5623,238.6709,77487.0
2023-09-14 12:00:00,241.82,242.08,241.73,241.93,95155.0,238.6709,238.9275,238.582,238.7794,95155.0
2023-09-14 12:10:00,241.94,242.18,241.76,242.03,74612.0,238.7893,239.0262,238.6116,238.8781,74612.0
2023-09-14 12:20:00,242.03,242.07,241.64,241.77,92396.0,238.8781,238.9176,238.4932,238.6215,92396.0
2023-09-14 12:30:00,241.75,241.97,241.69,241.75,108028.0,238.6018,238.8189,238.5425,238.6018,108028.0
2023-09-14 12:40:00,241.75,242.01,241.62,241.83,63028.0,238.6018,238.8584,238.4735,238.6807,63028.0
2023-09-14 12:50:00,241.87,242.03,241.7,241.71,58326.0,238.7202,238.8781,238.5524,238.5623,58326.0
2023-09-14 13:00:00,241.69,241.69,241.03,241.08,75110.0,238.5425,238.5425,237.8911,237.9405,75110.0
2023-09-14 13:10:00,241.08,241.08,240.14,240.26,134617.0,237.9405,237.9405,237.0127,237.1312,134617.0
2023-09-14 13:20:00,240.28,240.88,240.01,240.82,112178.0,237.1509,237.7431,236.8844,237.6839,112178.0
2023-09-14 13:30:00,240.82,241.4,240.8,241.2,79511.0,237.6839,238.2563,237.6641,238.0589,79511.0
2023-09-14 13:40:00,241.19,241.27,240.97,241.02,63978.0,238.0491,238.128,237.8319,237.8813,63978.0
2023-09-14 13:50:00,241.03,241.24,240.94,241.02,74626.0,237.8911,238.0984,237.8023,237.8813,74626.0
2023-09-14 14:00:00,241.04,241.27,240.98,241.12,79555.0,237.901,238.128,237.8418,237.98,79555.0
2023-09-14 14:10:00,241.13,241.32,240.96,241.08,55552.0,237.9898,238.1774,237.8221,237.9405,55552.0
2023-09-14 14:20:00,241.09,241.14,240.96,241.02,83079.0,237.9504,237.9997,237.8221,237.8813,83079.0
2023-09-14 14:30:00,241.02,241.44,240.99,241.43,74819.0,237.8813,238.2958,237.8517,238.2859,74819.0
2023-09-14 14:40:00,241.44,242.07,241.42,241.99,116654.0,238.2958,238.9176,238.2761,238.8386,116654.0
2023-09-14 14:50:00,242.01,242.09,241.83,241.96,80315.0,238.8584,238.9373,238.6807,238.809,80315.0
2023-09-14 15:00:00,241.96,242.27,241.95,242.02,86957.0,238.809,239.115,238.7992,238.8682,86957.0
2023-09-14 15:10:00,242.04,242.18,241.91,242.01,99862.0,238.888,239.0262,238.7597,238.8584,99862.0
2023-09-14 15:20:00,242.0,242.1,241.95,242.0,81517.0,238.8485,238.9472,238.7992,238.8485,81517.0
2023-09-14 15:30:00,242.0,242.19,241.85,242.04,177831.0,238.8485,239.036,238.7005,238.888,177831.0
2023-09-14 15:40:00,242.0,242.21,241.58,241.6,190206.0,238.8485,239.0558,238.434,238.4537,190206.0
2023-09-14 15:50:00,241.63,241.82,241.41,241.53,521640.0,238.4833,238.6709,238.2662,238.3846,521640.0
2023-09-15 09:30:00,241.9,242.24,241.2,242.22,1604517.0,238.7498,239.0854,238.0589,239.0656,1604517.0
2023-09-15 09:40:00,242.23,242.4,241.31,242.07,176481.0,239.0755,239.2433,238.1675,238.9176,176481.0
2023-09-15 09:50:00,242.04,242.92,241.91,242.88,160241.0,238.888,239.7565,238.7597,239.717,160241.0
2023-09-15 10:00:00,242.97,243.57,242.87,243.46,158311.0,239.8059,240.3981,239.7072,240.2895,158311.0
2023-09-15 10:10:00,243.46,243.95,243.3,243.94,109452.0,240.2895,240.7731,240.1316,240.7632,109452.0
2023-09-15 10:20:00,243.96,244.1,242.99,243.26,100261.0,240.783,240.9212,239.8256,240.0921,100261.0
2023-09-15 10:30:00,243.32,243.33,242.89,242.97,85007.0,240.1513,240.1612,239.7269,239.8059,85007.0
2023-09-15 10:40:00,242.97,243.31,242.84,243.24,64089.0,239.8059,240.1414,239.6776,240.0724,64089.0
2023-09-15 10:50:00,243.23,243.3,242.58,242.58,56890.0,240.0625,240.1316,239.421,239.421,56890.0
2023-09-15 11:00:00,242.6,242.63,242.18,242.44,96792.0,239.4407,239.4703,239.0262,239.2828,96792.0
2023-09-15 11:10:00,242.44,242.52,242.32,242.44,92967.0,239.2828,239.3617,239.1643,239.2828,92967.0
2023-09-15 11:20:00,242.43,242.77,242.37,242.77,134782.0,239.2729,239.6085,239.2137,239.6085,134782.0
2023-09-15 11:30:00,242.78,242.81,242.49,242.62,68783.0,239.6183,239.648,239.3321,239.4604,68783.0
2023-09-15 11:40:00,242.62,242.76,242.16,242.18,55364.0,239.4604,239.5986,239.0064,239.0262,55364.0
2023-09-15 11:50:00,242.17,242.26,241.84,241.96,113465.0,239.0163,239.1051,238.6906,238.809,113465.0
2023-09-15 12:00:00,241.98,242.5,241.85,242.27,82977.0,238.8288,239.342,238.7005,239.115,82977.0
2023-09-15 12:10:00,242.25,242.31,242.08,242.18,50173.0,239.0953,239.1545,238.9275,239.0262,50173.0
2023-09-15 12:20:00,242.21,242.23,241.95,242.01,104240.0,239.0558,239.0755,238.7992,238.8584,104240.0
2023-09-15 12:30:00,242.01,242.25,241.95,242.08,76701.0,238.8584,239.0953,238.7992,238.9275,76701.0
2023-09-15 12:40:00,242.07,242.12,241.91,242.04,64193.0,238.9176,238.9669,238.7597,238.888,64193.0
2023-09-15 12:50:00,242.02,242.04,241.69,241.83,44623.0,238.8682,238.888,238.5425,238.6807,44623.0
2023-09-15 13:00:00,241.83,241.84,241.45,241.45,54226.0,238.6807,238.6906,238.3057,238.3057,54226.0
2023-09-15 13:10:00,241.47,241.49,241.13,241.17,80001.0,238.3254,238.3451,237.9898,238.0293,80001.0
2023-09-15 13:20:00,241.16,241.17,240.89,240.96,71072.0,238.0194,238.0293,237.753,237.8221,71072.0
2023-09-15 13:30:00,240.93,241.65,240.75,241.65,66566.0,237.7924,238.5031,237.6148,238.5031,66566.0
2023-09-15 13:40:00,241.67,242.15,241.59,242.05,89556.0,238.5228,238.9966,238.4438,238.8979,89556.0
2023-09-15 13:50:00,242.04,242.1,241.77,241.85,51727.0,238.888,238.9472,238.6215,238.7005,51727.0
2023-09-15 14:00:00,241.82,241.82,241.33,241.42,54609.0,238.6709,238.6709,238.1872,238.2761,54609.0
2023-09-15 14:10:00,241.39,241.53,241.18,241.24,49743.0,238.2465,238.3846,238.0392,238.0984,49743.0
2023-09-15 14:20:00,241.26,241.36,241.03,241.1,42294.0,238.1181,238.2168,237.8911,237.9602,42294.0
2023-09-15 14:30:00,241.1,241.25,241.06,241.13,60296.0,237.9602,238.1083,237.9207,237.9898,60296.0
2023-09-15 14:40:00,241.14,241.21,241.0,241.18,50387.0,237.9997,238.0688,237.8615,238.0392,50387.0
2023-09-15 14:50:00,241.19,241.28,241.05,241.28,66194.0,238.0491,238.1379,237.9109,238.1379,66194.0
2023-09-15 15:00:00,241.27,241.29,240.48,240.52,98212.0,238.128,238.1478,237.3483,237.3878,98212.0
2023-09-15 15:10:00,240.53,240.8,240.43,240.69,89014.0,237.3977,237.6641,237.299,237.5556,89014.0
2023-09-15 15:20:00,240.69,240.69,240.33,240.41,100168.0,237.5556,237.5556,237.2003,237.2792,100168.0
2023-09-15 15:30:00,240.41,240.76,240.22,240.27,124704.0,237.2792,237.6247,237.0917,237.141,124704.0
2023-09-15 15:40:00,240.27,240.38,240.03,240.15,155014.0,237.141,237.2496,236.9042,237.0226,155014.0
2023-09-15 15:50:00,240.23,240.98,240.08,240.96,558055.0,237.1016,237.8418,236.9535,237.8221,558055.0
2023-09-18 09:30:00,240.94,242.34,240.77,242.06,149465.0,237.8023,239.1841,237.6345,238.9077,149465.0
2023-09-18 09:40:00,242.07,242.8,241.93,242.55,72943.0,238.9176,239.6381,238.7794,239.3913,72943.0
2023-09-18 09:50:00,242.55,243.23,242.51,242.91,98743.0,239.3913,240.0625,239.3519,239.7467,98743.0
2023-09-18 10:00:00,242.91,243.06,242.4,242.7,83113.0,239.7467,239.8947,239.2433,239.5394,83113.0
2023-09-18 10:10:00,242.71,242.84,242.51,242.59,64440.0,239.5493,239.6776,239.3519,239.4308,64440.0
2023-09-18 10:20:00,242.6,243.03,242.57,242.84,137016.0,239.4407,239.8651,239.4111,239.6776,137016.0
2023-09-18 10:30:00,242.85,243.43,242.81,243.19,97035.0,239.6874,240.2599,239.648,240.023,97035.0
2023-09-18 10:40:00,243.11,243.3,242.96,243.23,69632.0,239.9441,240.1316,239.796,240.0625,69632.0
2023-09-18 10:50:00,243.21,243.49,243.11,243.42,55145.0,240.0427,240.3191,239.9441,240.25,55145.0
2023-09-18 11:00:00,243.42,243.7,243.27,243.38,56413.0,240.25,240.5264,240.102,240.2105,56413.0
2023-09-18 11:10:00,243.38,243.42,243.1,243.37,41865.0,240.2105,240.25,239.9342,240.2007,41865.0
2023-09-18 11:20:00,243.41,243.86,243.4,243.82,64021.0,240.2401,240.6843,240.2303,240.6448,64021.0
2023-09-18 11:30:00,243.83,244.18,243.8,244.14,40328.0,240.6547,241.0001,240.6251,240.9606,40328.0
2023-09-18 11:40:00,244.13,244.29,244.09,244.28,33491.0,240.9508,241.1087,240.9113,241.0988,33491.0
2023-09-18 11:50:00,244.27,244.65,244.26,244.39,43612.0,241.0889,241.464,241.0791,241.2074,43612.0
2023-09-18 12:00:00,244.38,244.51,244.2,244.25,29732.0,241.1975,241.3258,241.0199,241.0692,29732.0
2023-09-18 12:10:00,244.27,244.37,244.14,244.32,26066.0,241.0889,241.1876,240.9606,241.1383,26066.0
2023-09-18 12:20:00,244.31,244.51,244.25,244.45,35817.0,241.1284,241.3258,241.0692,241.2666,35817.0
2023-09-18 12:30:00,244.49,244.92,244.49,244.85,36575.0,241.3061,241.7305,241.3061,241.6614,36575.0
2023-09-18 12:40:00,244.86,244.89,244.6,244.87,40576.0,241.6713,241.7009,241.4146,241.6811,40576.0
2023-09-18 12:50:00,244.88,245.05,244.86,245.0,55695.0,241.691,241.8588,241.6713,241.8094,55695.0
2023-09-18 13:00:00,244.99,245.23,244.96,245.06,37312.0,241.7996,242.0364,241.77,241.8687,37312.0
2023-09-18 13:10:00,245.05,245.1,244.85,245.02,44591.0,241.8588,241.9081,241.6614,241.8292,44591.0
2023-09-18 13:20:00,245.0,245.12,244.82,244.84,54490.0,241.8094,241.9279,241.6318,241.6515,54490.0
2023-09-18 13:30:00,244.85,245.18,244.82,245.09,44551.0,241.6614,241.9871,241.6318,241.8983,44551.0
2023-09-18 13:40:00,245.09,245.19,245.01,245.14,47878.0,241.8983,241.997,241.8193,241.9476,47878.0
2023-09-18 13:50:00,245.15,245.17,244.96,245.03,47390.0,241.9575,241.9772,241.77,241.839,47390.0
2023-09-18 14:00:00,245.03,245.08,244.72,244.97,62984.0,241.839,241.8884,241.5331,241.7798,62984.0
2023-09-18 14:10:00,245.0,245.08,244.93,244.97,35894.0,241.8094,241.8884,241.7404,241.7798,35894.0
2023-09-18 14:20:00,244.98,245.13,244.8,244.86,37984.0,241.7897,241.9377,241.612,241.6713,37984.0
2023-09-18 14:30:00,244.86,245.04,244.85,244.99,33233.0,241.6713,241.8489,241.6614,241.7996,33233.0
2023-09-18 14:40:00,244.99,245.04,244.9,244.93,33240.0,241.7996,241.8489,241.7107,241.7404,33240.0
2023-09-18 14:50:00,244.93,244.93,244.55,244.81,43084.0,241.7404,241.7404,241.3653,241.6219,43084.0
2023-09-18 15:00:00,244.81,244.85,244.57,244.84,42331.0,241.6219,241.6614,241.385,241.6515,42331.0
2023-09-18 15:10:00,244.84,244.84,244.6,244.64,41241.0,241.6515,241.6515,241.4146,241.4541,41241.0
2023-09-18 15:20:00,244.64,244.77,244.58,244.74,51958.0,241.4541,241.5824,241.3949,241.5528,51958.0
2023-09-18 15:30:00,244.72,244.72,244.49,244.59,82031.0,241.5331,241.5331,241.3061,241.4048,82031.0
2023-09-18 15:40:00,244.58,244.7,244.29,244.4,115286.0,241.3949,241.5133,241.1087,241.2173,115286.0
2023-09-18 15:50:00,244.4,244.77,244.39,244.63,279215.0,241.2173,241.5824,241.2074,241.4443,279215.0
2023-09-19 09:30:00,245.0,245.12,244.17,244.45,170952.0,241.8094,241.9279,240.9902,241.2666,170952.0
2023-09-19 09:40:00,244.42,244.47,243.57,243.73,106349.0,241.237,241.2863,240.3981,240.556,106349.0
2023-09-19 09:50:00,243.68,244.14,243.59,243.73,66248.0,240.5066,240.9606,240.4178,240.556,66248.0
2023-09-19 10:00:00,243.79,243.84,242.78,242.79,185276.0,240.6152,240.6645,239.6183,239.6282,185276.0
2023-09-19 10:10:00,242.8,242.87,241.48,241.56,236946.0,239.6381,239.7072,238.3353,238.4142,236946.0
2023-09-19 10:20:00,241.58,242.42,241.46,242.42,159779.0,238.434,239.263,238.3155,239.263,159779.0
2023-09-19 10:30:00,242.43,242.45,241.84,242.26,63018.0,239.2729,239.2926,238.6906,239.1051,63018.0
2023-09-19 10:40:00,242.29,242.48,241.91,242.42,91073.0,239.1347,239.3223,238.7597,239.263,91073.0
2023-09-19 10:50:00,242.41,242.88,242.28,242.73,53396.0,239.2532,239.717,239.1249,239.569,53396.0
2023-09-19 11:00:00,242.72,242.93,242.65,242.93,28504.0,239.5591,239.7664,239.49,239.7664,28504.0
2023-09-19 11:10:00,242.92,243.09,242.6,242.6,36669.0,239.7565,239.9243,239.4407,239.4407,36669.0
2023-09-19 11:20:00,242.6,242.71,242.4,242.59,34781.0,239.4407,239.5493,239.2433,239.4308,34781.0
2023-09-19 11:30:00,242.59,242.6,242.21,242.37,45411.0,239.4308,239.4407,239.0558,239.2137,45411.0
2023-09-19 11:40:00,242.39,242.41,242.07,242.21,31136.0,239.2334,239.2532,238.9176,239.0558,31136.0
2023-09-19 11:50:00,242.17,242.28,242.07,242.19,30037.0,239.0163,239.1249,238.9176,239.036,30037.0
2023-09-19 12:00:00,242.17,242.28,242.05,242.09,31598.0,239.0163,239.1249,238.8979,238.9373,31598.0
2023-09-19 12:10:00,242.09,242.45,242.04,242.44,29248.0,238.9373,239.2926,238.888,239.2828,29248.0
2023-09-19 12:20:00,242.43,242.6,242.33,242.35,32951.0,239.2729,239.4407,239.1742,239.1939,32951.0
2023-09-19 12:30:00,242.33,242.33,241.81,241.84,54322.0,239.1742,239.1742,238.661,238.6906,54322.0
2023-09-19 12:40:00,241.87,241.91,241.53,241.6,57505.0,238.7202,238.7597,238.3846,238.4537,57505.0
2023-09-19 12:50:00,241.61,241.94,241.55,241.9,43529.0,238.4636,238.7893,238.4044,238.7498,43529.0
2023-09-19 13:00:00,241.89,242.27,241.82,242.22,31807.0,238.7399,239.115,238.6709,239.0656,31807.0
2023-09-19 13:10:00,242.19,242.55,242.18,242.48,28983.0,239.036,239.3913,239.0262,239.3223,28983.0
2023-09-19 13:20:00,242.46,242.65,242.35,242.47,21568.0,239.3025,239.49,239.1939,239.3124,21568.0
2023-09-19 13:30:00,242.49,242.78,242.48,242.76,25491.0,239.3321,239.6183,239.3223,239.5986,25491.0
2023-09-19 13:40:00,242.78,243.02,242.46,242.91,57686.0,239.6183,239.8552,239.3025,239.7467,57686.0
2023-09-19 13:50:00,242.91,243.02,242.68,242.8,49757.0,239.7467,239.8552,239.5197,239.6381,49757.0
2023-09-19 14:00:00,242.83,242.93,242.71,242.75,18992.0,239.6677,239.7664,239.5493,239.5887,18992.0
2023-09-19 14:10:00,242.77,242.92,242.67,242.83,22704.0,239.6085,239.7565,239.5098,239.6677,22704.0
2023-09-19 14:20:00,242.89,242.98,242.85,242.98,24651.0,239.7269,239.8157,239.6874,239.8157,24651.0
2023-09-19 14:30:00,242.97,243.53,242.97,243.21,67337.0,239.8059,240.3586,239.8059,240.0427,67337.0
2023-09-19 14:40:00,243.21,243.48,243.18,243.46,37981.0,240.0427,240.3092,240.0131,240.2895,37981.0
2023-09-19 14:50:00,243.43,243.46,243.17,243.17,66343.0,240.2599,240.2895,240.0033,240.0033,66343.0
2023-09-19 15:00:00,243.16,243.22,242.96,242.98,61942.0,239.9934,240.0526,239.796,239.8157,61942.0
2023-09-19 15:10:00,242.97,243.23,242.96,243.2,58932.0,239.8059,240.0625,239.796,240.0329,58932.0
2023-09-19 15:20:00,243.24,243.65,243.17,243.55,68719.0,240.0724,240.477,240.0033,240.3783,68719.0
2023-09-19 15:30:00,243.55,243.68,243.36,243.67,92182.0,240.3783,240.5066,240.1908,240.4968,92182.0
2023-09-19 15:40:00,243.68,243.98,243.62,243.63,68671.0,240.5066,240.8027,240.4474,240.4573,68671.0
2023-09-19 15:50:00,243.62,243.87,243.5,243.59,217162.0,240.4474,240.6942,240.329,240.4178,217162.0
2023-09-20 09:30:00,243.63,244.15,243.02,243.99,115585.0,240.4573,240.9705,239.8552,240.8126,115585.0
2023-09-20 09:40:00,243.99,244.22,243.53,244.09,44682.0,240.8126,241.0396,240.3586,240.9113,44682.0
2023-09-20 09:50:00,244.09,244.35,244.01,244.02,54723.0,240.9113,241.1679,240.8323,240.8422,54723.0
2023-09-20 10:00:00,244.03,244.47,243.9,244.42,94583.0,240.8521,241.2863,240.7238,241.237,94583.0
2023-09-20 10:10:00,244.42,244.53,243.81,243.95,39879.0,241.237,241.3456,240.6349,240.7731,39879.0
2023-09-20 10:20:00,243.92,244.17,243.87,244.02,38848.0,240.7435,240.9902,240.6942,240.8422,38848.0
2023-09-20 10:30:00,244.0,244.22,243.9,243.94,48666.0,240.8225,241.0396,240.7238,240.7632,48666.0
2023-09-20 10:40:00,243.92,244.09,243.84,243.98,48040.0,240.7435,240.9113,240.6645,240.8027,48040.0
2023-09-20 10:50:00,243.95,244.23,243.93,243.99,60486.0,240.7731,241.0495,240.7534,240.8126,60486.0
2023-09-20 11:00:00,243.99,244.24,243.94,244.22,44987.0,240.8126,241.0593,240.7632,241.0396,44987.0
2023-09-20 11:10:00,244.24,244.31,243.92,243.95,70658.0,241.0593,241.1284,240.7435,240.7731,70658.0
2023-09-20 11:20:00,243.94,244.06,243.91,243.96,40476.0,240.7632,240.8817,240.7336,240.783,40476.0
2023-09-20 11:30:00,243.97,243.99,243.67,243.68,89159.0,240.7929,240.8126,240.4968,240.5066,89159.0
2023-09-20 11:40:00,243.62,243.65,243.16,243.56,64180.0,240.4474,240.477,239.9934,240.3882,64180.0
2023-09-20 11:50:00,243.55,243.56,243.28,243.51,44842.0,240.3783,240.3882,240.1118,240.3388,44842.0
2023-09-20 12:00:00,243.52,243.62,243.46,243.56,45548.0,240.3487,240.4474,240.2895,240.3882,45548.0
2023-09-20 12:10:00,243.58,243.9,243.57,243.79,56295.0,240.4079,240.7238,240.3981,240.6152,56295.0
2023-09-20 12:20:00,243.78,243.82,243.62,243.73,63736.0,240.6053,240.6448,240.4474,240.556,63736.0
2023-09-20 12:30:00,243.74,243.92,243.72,243.92,41395.0,240.5658,240.7435,240.5461,240.7435,41395.0
2023-09-20 12:40:00,243.91,243.92,243.73,243.91,33244.0,240.7336,240.7435,240.556,240.7336,33244.0
2023-09-20 12:50:00,243.9,243.97,243.86,243.88,38411.0,240.7238,240.7929,240.6843,240.704,38411.0
2023-09-20 13:00:00,243.87,243.93,243.71,243.93,25815.0,240.6942,240.7534,240.5362,240.7534,25815.0
2023-09-20 13:10:00,243.94,244.06,243.85,244.03,35045.0,240.7632,240.8817,240.6744,240.8521,35045.0
2023-09-20 13:20:00,244.01,244.02,243.75,243.75,65492.0,240.8323,240.8422,240.5757,240.5757,65492.0
2023-09-20 13:30:00,243.7,243.82,243.62,243.71,36322.0,240.5264,240.6448,240.4474,240.5362,36322.0
2023-09-20 13:40:00,243.69,243.77,243.6,243.75,43321.0,240.5165,240.5955,240.4277,240.5757,43321.0
2023-09-20 13:50:00,243.75,243.99,243.74,243.93,45077.0,240.5757,240.8126,240.5658,240.7534,45077.0
2023-09-20 14:00:00,243.93,243.93,242.89,243.06,129726.0,240.7534,240.7534,239.7269,239.8947,129726.0
2023-09-20 14:10:00,243.05,243.68,242.92,243.64,45575.0,239.8848,240.5066,239.7565,240.4672,45575.0
2023-09-20 14:20:00,243.64,243.8,243.47,243.58,56991.0,240.4672,240.6251,240.2994,240.4079,56991.0
2023-09-20 14:30:00,243.53,243.98,243.43,243.58,85881.0,240.3586,240.8027,240.2599,240.4079,85881.0
2023-09-20 14:40:00,243.58,243.7,243.25,243.27,90916.0,240.4079,240.5264,240.0822,240.102,90916.0
2023-09-20 14:50:00,243.25,243.25,242.76,242.92,72170.0,240.0822,240.0822,239.5986,239.7565,72170.0
2023-09-20 15:00:00,242.92,243.18,242.8,242.94,65741.0,239.7565,240.0131,239.6381,239.7763,65741.0
2023-09-20 15:10:00,242.94,243.0,242.46,242.56,57418.0,239.7763,239.8355,239.3025,239.4012,57418.0
2023-09-20 15:20:00,242.55,242.87,242.46,242.8,52451.0,239.3913,239.7072,239.3025,239.6381,52451.0
2023-09-20 15:30:00,242.82,242.82,241.8,241.93,114962.0,239.6578,239.6578,238.6511,238.7794,114962.0
2023-09-20 15:40:00,241.92,242.07,241.78,241.98,115524.0,238.7695,238.9176,238.6314,238.8288,115524.0
2023-09-20 15:50:00,241.97,242.3,241.67,241.81,216836.0,238.8189,239.1446,238.5228,238.661,216836.0
2023-09-21 09:30:00,240.77,240.78,239.11,239.15,244792.0,237.6345,237.6444,235.9961,236.0356,244792.0
2023-09-21 09:40:00,239.15,239.68,238.91,239.38,96983.0,236.0356,236.5587,235.7987,236.2626,96983.0
2023-09-21 09:50:00,239.41,239.83,239.0,239.08,86311.0,236.2922,236.7068,235.8876,235.9665,86311.0
2023-09-21 10:00:00,239.08,239.54,239.07,239.22,101924.0,235.9665,236.4205,235.9567,236.1047,101924.0
2023-09-21 10:10:00,239.23,239.72,239.23,239.56,96580.0,236.1146,236.5982,236.1146,236.4403,96580.0
2023-09-21 10:20:00,239.54,239.76,238.64,238.69,113665.0,236.4205,236.6377,235.5323,235.5816,113665.0
2023-09-21 10:30:00,238.67,238.78,238.32,238.76,114133.0,235.5619,235.6704,235.2164,235.6507,114133.0
2023-09-21 10:40:00,238.77,239.01,238.53,238.58,100937.0,235.6606,235.8974,235.4237,235.473,100937.0
2023-09-21 10:50:00,238.56,238.57,238.09,238.24,78721.0,235.4533,235.4632,234.9894,235.1375,78721.0
2023-09-21 11:00:00,238.26,238.32,237.97,238.03,74571.0,235.1572,235.2164,234.871,234.9302,74571.0
2023-09-21 11:10:00,238.01,238.16,237.62,238.09,103054.0,234.9105,235.0585,234.5255,234.9894,103054.0
2023-09-21 11:20:00,238.08,238.22,237.62,237.75,78920.0,234.9796,235.1177,234.5255,234.6539,78920.0
2023-09-21 11:30:00,237.76,238.07,237.63,237.69,98276.0,234.6637,234.9697,234.5354,234.5946,98276.0
2023-09-21 11:40:00,237.69,237.69,237.24,237.61,110132.0,234.5946,234.5946,234.1505,234.5157,110132.0
2023-09-21 11:50:00,237.59,237.7,237.11,237.13,106677.0,234.4959,234.6045,234.0222,234.0419,106677.0
2023-09-21 12:00:00,237.15,237.15,236.48,236.48,113786.0,234.0617,234.0617,233.4004,233.4004,113786.0
2023-09-21 12:10:00,236.48,236.72,236.27,236.58,108384.0,233.4004,233.6373,233.1931,233.4991,108384.0
2023-09-21 12:20:00,236.57,236.85,236.52,236.74,79764.0,233.4892,233.7656,233.4399,233.657,79764.0
2023-09-21 12:30:00,236.74,237.04,236.7,236.76,97454.0,233.657,233.9531,233.6175,233.6767,97454.0
2023-09-21 12:40:00,236.76,236.94,236.6,236.81,84857.0,233.6767,233.8544,233.5188,233.7261,84857.0
2023-09-21 12:50:00,236.8,236.94,236.62,236.66,78172.0,233.7162,233.8544,233.5386,233.578,78172.0
2023-09-21 13:00:00,236.65,237.28,236.6,237.12,77418.0,233.5682,234.19,233.5188,234.0321,77418.0
2023-09-21 13:10:00,237.13,237.63,237.09,237.61,51282.0,234.0419,234.5354,234.0024,234.5157,51282.0
2023-09-21 13:20:00,237.59,237.97,237.59,237.97,66421.0,234.4959,234.871,234.4959,234.871,66421.0
2023-09-21 13:30:00,237.97,238.22,237.88,238.09,46384.0,234.871,235.1177,234.7822,234.9894,46384.0
2023-09-21 13:40:00,238.06,238.11,237.89,237.98,52007.0,234.9598,235.0092,234.792,234.8809,52007.0
2023-09-21 13:50:00,237.99,238.14,237.89,237.92,50440.0,234.8907,235.0388,234.792,234.8216,50440.0
2023-09-21 14:00:00,237.92,237.97,237.74,237.77,59155.0,234.8216,234.871,234.644,234.6736,59155.0
2023-09-21 14:10:00,237.79,237.84,237.52,237.53,58576.0,234.6933,234.7427,234.4268,234.4367,58576.0
2023-09-21 14:20:00,237.51,237.79,237.48,237.48,55962.0,234.417,234.6933,234.3874,234.3874,55962.0
2023-09-21 14:30:00,237.48,237.86,237.38,237.77,93987.0,234.3874,234.7624,234.2887,234.6736,93987.0
2023-09-21 14:40:00,237.74,237.74,237.53,237.55,65817.0,234.644,234.644,234.4367,234.4565,65817.0
2023-09-21 14:50:00,237.56,237.63,237.39,237.45,78491.0,234.4663,234.5354,234.2985,234.3578,78491.0
2023-09-21 15:00:00,237.43,237.7,237.36,237.65,89179.0,234.338,234.6045,234.2689,234.5552,89179.0
2023-09-21 15:10:00,237.66,237.75,237.51,237.64,102622.0,234.565,234.6539,234.417,234.5453,102622.0
2023-09-21 15:20:00,237.63,237.7,237.19,237.19,92201.0,234.5354,234.6045,234.1011,234.1011,92201.0
2023-09-21 15:30:00,237.18,237.22,236.89,236.98,147085.0,234.0913,234.1308,233.8051,233.8939,147085.0
2023-09-21 15:40:00,236.98,237.1,236.47,236.48,200518.0,233.8939,234.0123,233.3905,233.4004,200518.0
2023-09-21 15:50:00,236.48,236.72,236.37,236.57,437770.0,233.4004,233.6373,233.2918,233.4892,437770.0
2023-09-22 09:30:00,236.75,237.04,236.59,236.9,262192.0,233.6669,233.9531,233.509,233.8149,262192.0
2023-09-22 09:40:00,236.94,237.08,236.64,236.93,134140.0,233.8544,233.9926,233.5583,233.8445,134140.0
2023-09-22 09:50:00,236.89,236.99,236.57,236.73,136476.0,233.8051,233.9038,233.4892,233.6471,136476.0
2023-09-22 10:00:00,236.74,236.96,236.63,236.81,113522.0,233.657,233.8741,233.5484,233.7261,113522.0
2023-09-22 10:10:00,236.84,236.86,236.07,236.15,97886.0,233.7557,233.7754,232.9957,233.0747,97886.0
2023-09-22 10:20:00,236.12,236.5,236.07,236.32,108743.0,233.0451,233.4201,232.9957,233.2425,108743.0
2023-09-22 10:30:00,236.32,237.28,236.32,237.05,103305.0,233.2425,234.19,233.2425,233.963,103305.0
2023-09-22 10:40:00,237.05,237.11,236.76,236.8,76017.0,233.963,234.0222,233.6767,233.7162,76017.0
2023-09-22 10:50:00,236.78,237.36,236.76,237.32,89144.0,233.6965,234.2689,233.6767,234.2295,89144.0
2023-09-22 11:00:00,237.35,237.37,236.95,237.24,63335.0,234.2591,234.2788,233.8643,234.1505,63335.0
2023-09-22 11:10:00,237.27,237.57,237.07,237.34,49074.0,234.1801,234.4762,233.9827,234.2492,49074.0
2023-09-22 11:20:00,237.34,237.64,237.34,237.62,56380.0,234.2492,234.5453,234.2492,234.5255,56380.0
2023-09-22 11:30:00,237.63,237.79,237.49,237.76,53542.0,234.5354,234.6933,234.3972,234.6637,53542.0
2023-09-22 11:40:00,237.75,237.75,237.44,237.5,68981.0,234.6539,234.6539,234.3479,234.4071,68981.0
2023-09-22 11:50:00,237.48,237.49,236.95,237.03,55278.0,234.3874,234.3972,233.8643,233.9432,55278.0
2023-09-22 12:00:00,237.02,237.17,236.94,237.06,41147.0,233.9334,234.0814,233.8544,233.9728,41147.0
2023-09-22 12:10:00,237.04,237.33,236.98,237.26,46481.0,233.9531,234.2393,233.8939,234.1702,46481.0
2023-09-22 12:20:00,237.26,237.36,237.08,237.18,47130.0,234.1702,234.2689,233.9926,234.0913,47130.0
2023-09-22 12:30:00,237.19,237.25,237.06,237.13,52257.0,234.1011,234.1604,233.9728,234.0419,52257.0
2023-09-22 12:40:00,237.13,237.33,237.07,237.28,58798.0,234.0419,234.2393,233.9827,234.19,58798.0
2023-09-22 12:50:00,237.27,237.3,237.02,237.11,58460.0,234.1801,234.2097,233.9334,234.0222,58460.0
2023-09-22 13:00:00,237.11,237.18,236.96,236.97,43480.0,234.0222,234.0913,233.8741,233.884,43480.0
2023-09-22 13:10:00,236.97,236.97,236.67,236.74,63672.0,233.884,233.884,233.5879,233.657,63672.0
2023-09-22 13:20:00,236.75,236.78,236.51,236.67,61894.0,233.6669,233.6965,233.43,233.5879,61894.0
2023-09-22 13:30:00,236.64,236.64,236.13,236.28,56704.0,233.5583,233.5583,233.055,233.203,56704.0
2023-09-22 13:40:00,236.26,236.3,236.07,236.2,38626.0,233.1833,233.2227,232.9957,233.124,38626.0
2023-09-22 13:50:00,236.18,236.56,236.18,236.37,47092.0,233.1043,233.4794,233.1043,233.2918,47092.0
2023-09-22 14:00:00,236.4,236.5,236.13,236.19,70458.0,233.3214,233.4201,233.055,233.1142,70458.0
2023-09-22 14:10:00,236.2,236.2,235.55,235.55,88208.0,233.124,233.124,232.4825,232.4825,88208.0
2023-09-22 14:20:00,235.57,235.83,235.56,235.69,69049.0,232.5022,232.7589,232.4924,232.6207,69049.0
2023-09-22 14:30:00,235.67,235.8,235.53,235.53,75842.0,232.6009,232.7292,232.4628,232.4628,75842.0
2023-09-22 14:40:00,235.52,235.65,235.43,235.59,68199.0,232.4529,232.5812,232.3641,232.522,68199.0
2023-09-22 14:50:00,235.6,235.81,235.6,235.81,53046.0,232.5319,232.7391,232.5319,232.7391,53046.0
2023-09-22 15:00:00,235.81,236.65,235.78,236.62,62719.0,232.7391,233.5682,232.7095,233.5386,62719.0
2023-09-22 15:10:00,236.64,236.78,236.52,236.62,69295.0,233.5583,233.6965,233.4399,233.5386,69295.0
2023-09-22 15:20:00,236.62,236.86,236.44,236.49,70158.0,233.5386,233.7754,233.3609,233.4103,70158.0
2023-09-22 15:30:00,236.52,236.59,236.1,236.31,104700.0,233.4399,233.509,233.0253,233.2326,104700.0
2023-09-22 15:40:00,236.31,236.32,235.11,235.27,145081.0,233.2326,233.2425,232.0482,232.2062,145081.0
2023-09-22 15:50:00,235.25,235.44,234.88,234.94,341071.0,232.1864,232.3739,231.8212,231.8804,341071.0
2023-09-25 09:30:00,235.38,235.47,234.5,235.03,173613.0,232.3147,232.4035,231.4462,231.9693,173613.0
2023-09-25 09:40:00,235.05,235.36,234.76,235.03,61085.0,231.989,232.295,231.7028,231.9693,61085.0
2023-09-25 09:50:00,234.97,235.17,234.75,235.06,73527.0,231.9101,232.1075,231.6929,231.9989,73527.0
2023-09-25 10:00:00,235.18,235.18,234.27,234.34,106589.0,232.1173,232.1173,231.2192,231.2883,106589.0
2023-09-25 10:10:00,234.36,234.82,234.34,234.47,78368.0,231.308,231.762,231.2883,231.4166,78368.0
2023-09-25 10:20:00,234.47,234.65,234.15,234.43,63062.0,231.4166,231.5942,231.1007,231.3771,63062.0
2023-09-25 10:30:00,234.42,234.42,234.17,234.32,58943.0,231.3672,231.3672,231.1205,231.2685,58943.0
2023-09-25 10:40:00,234.32,234.39,234.01,234.05,69960.0,231.2685,231.3376,230.9626,231.002,69960.0
2023-09-25 10:50:00,234.05,234.07,233.69,233.89,130988.0,231.002,231.0218,230.6467,230.8441,130988.0
2023-09-25 11:00:00,233.96,234.48,233.89,234.48,64225.0,230.9132,231.4264,230.8441,231.4264,64225.0
2023-09-25 11:10:00,234.48,234.88,234.43,234.87,70540.0,231.4264,231.8212,231.3771,231.8114,70540.0
2023-09-25 11:20:00,234.87,234.88,234.56,234.57,48200.0,231.8114,231.8212,231.5054,231.5153,48200.0
2023-09-25 11:30:00,234.61,234.85,234.58,234.61,35707.0,231.5547,231.7916,231.5251,231.5547,35707.0
2023-09-25 11:40:00,234.61,235.0,234.58,234.82,54350.0,231.5547,231.9397,231.5251,231.762,54350.0
2023-09-25 11:50:00,234.85,234.85,234.32,234.46,50822.0,231.7916,231.7916,231.2685,231.4067,50822.0
2023-09-25 12:00:00,234.46,234.53,234.3,234.3,51576.0,231.4067,231.4758,231.2488,231.2488,51576.0
2023-09-25 12:10:00,234.27,234.33,234.05,234.18,55769.0,231.2192,231.2784,231.002,231.1303,55769.0
2023-09-25 12:20:00,234.18,234.34,234.12,234.16,47689.0,231.1303,231.2883,231.0711,231.1106,47689.0
2023-09-25 12:30:00,234.2,234.3,233.84,233.84,48218.0,231.1501,231.2488,230.7948,230.7948,48218.0
2023-09-25 12:40:00,233.82,233.87,233.46,233.48,81662.0,230.775,230.8244,230.4197,230.4395,81662.0
2023-09-25 12:50:00,233.49,233.49,232.72,232.79,213942.0,230.4493,230.4493,229.6894,229.7584,213942.0
2023-09-25 13:00:00,232.77,232.77,232.21,232.62,213842.0,229.7387,229.7387,229.186,229.5907,213842.0
2023-09-25 13:10:00,232.62,233.18,232.59,233.03,89956.0,229.5907,230.1434,229.5611,229.9953,89956.0
2023-09-25 13:20:00,233.04,233.21,232.67,232.82,67986.0,230.0052,230.173,229.64,229.7881,67986.0
2023-09-25 13:30:00,232.82,233.03,232.55,233.01,44502.0,229.7881,229.9953,229.5216,229.9756,44502.0
2023-09-25 13:40:00,233.04,233.23,233.0,233.16,37490.0,230.0052,230.1927,229.9657,230.1236,37490.0
2023-09-25 13:50:00,233.12,233.28,233.12,233.26,77030.0,230.0841,230.2421,230.0841,230.2223,77030.0
2023-09-25 14:00:00,233.26,233.65,233.26,233.38,42440.0,230.2223,230.6072,230.2223,230.3408,42440.0
2023-09-25 14:10:00,233.33,233.46,233.26,233.39,48658.0,230.2914,230.4197,230.2223,230.3506,48658.0
2023-09-25 14:20:00,233.39,233.45,232.95,233.15,74440.0,230.3506,230.4099,229.9164,230.1138,74440.0
2023-09-25 14:30:00,233.11,233.73,233.04,233.52,39288.0,230.0743,230.6862,230.0052,230.4789,39288.0
2023-09-25 14:40:00,233.51,233.7,233.4,233.43,49587.0,230.4691,230.6566,230.3605,230.3901,49587.0
2023-09-25 14:50:00,233.4,233.57,233.21,233.21,46890.0,230.3605,230.5283,230.173,230.173,46890.0
2023-09-25 15:00:00,233.23,233.23,232.6,232.61,54845.0,230.1927,230.1927,229.5709,229.5808,54845.0
2023-09-25 15:10:00,232.6,233.23,232.49,233.08,74283.0,229.5709,230.1927,229.4624,230.0447,74283.0
2023-09-25 15:20:00,233.06,233.25,232.73,232.97,70114.0,230.0249,230.2125,229.6992,229.9361,70114.0
2023-09-25 15:30:00,232.97,233.36,232.87,233.33,102536.0,229.9361,230.321,229.8374,230.2914,102536.0
2023-09-25 15:40:00,233.35,233.39,233.15,233.25,139057.0,230.3112,230.3506,230.1138,230.2125,139057.0
2023-09-25 15:50:00,233.24,233.5,233.01,233.37,376512.0,230.2026,230.4592,229.9756,230.3309,376512.0
2023-09-26 09:30:00,231.93,232.67,231.55,232.53,280461.0,228.9096,229.64,228.5346,229.5018,280461.0
2023-09-26 09:40:00,232.56,232.57,231.73,231.73,107813.0,229.5314,229.5413,228.7123,228.7123,107813.0
2023-09-26 09:50:00,231.75,231.87,231.41,231.53,127648.0,228.732,228.8504,228.3964,228.5149,127648.0
2023-09-26 10:00:00,231.56,232.34,231.54,232.18,94066.0,228.5445,229.3143,228.5247,229.1564,94066.0
2023-09-26 10:10:00,232.18,232.21,231.5,231.58,110284.0,229.1564,229.186,228.4852,228.5642,110284.0
2023-09-26 10:20:00,231.63,232.19,231.62,231.8,103858.0,228.6136,229.1663,228.6037,228.7813,103858.0
2023-09-26 10:30:00,231.79,231.79,231.27,231.57,71326.0,228.7715,228.7715,228.2582,228.5543,71326.0
2023-09-26 10:40:00,231.55,231.85,231.23,231.23,70905.0,228.5346,228.8307,228.2188,228.2188,70905.0
2023-09-26 10:50:00,231.28,231.48,230.93,231.36,66992.0,228.2681,228.4655,227.9227,228.3471,66992.0
2023-09-26 11:00:00,231.36,231.74,231.31,231.31,98557.0,228.3471,228.7221,228.2977,228.2977,98557.0
2023-09-26 11:10:00,231.28,231.29,230.94,231.02,51823.0,228.2681,228.278,227.9325,228.0115,51823.0
2023-09-26 11:20:00,231.02,231.05,230.47,230.47,50271.0,228.0115,228.0411,227.4687,227.4687,50271.0
2023-09-26 11:30:00,230.45,230.54,230.2,230.28,98678.0,227.4489,227.5377,227.2022,227.2811,98678.0
2023-09-26 11:40:00,230.28,230.28,229.79,230.05,88499.0,227.2811,227.2811,226.7975,227.0541,88499.0
2023-09-26 11:50:00,230.04,230.39,229.93,230.04,61549.0,227.0443,227.3897,226.9357,227.0443,61549.0
2023-09-26 12:00:00,230.06,230.61,229.96,230.6,42973.0,227.064,227.6068,226.9653,227.597,42973.0
2023-09-26 12:10:00,230.6,231.05,230.57,230.84,71856.0,227.597,228.0411,227.5674,227.8338,71856.0
2023-09-26 12:20:00,230.81,231.07,230.6,230.97,32773.0,227.8042,228.0608,227.597,227.9621,32773.0
2023-09-26 12:30:00,230.98,231.08,230.92,231.07,31000.0,227.972,228.0707,227.9128,228.0608,31000.0
2023-09-26 12:40:00,231.07,231.23,230.9,231.05,33916.0,228.0608,228.2188,227.8931,228.0411,33916.0
2023-09-26 12:50:00,231.05,231.19,230.97,231.03,34257.0,228.0411,228.1793,227.9621,228.0214,34257.0
2023-09-26 13:00:00,231.01,231.04,230.7,231.04,49831.0,228.0016,228.0312,227.6957,228.0312,49831.0
2023-09-26 13:10:00,231.04,231.11,230.66,230.69,37590.0,228.0312,228.1003,227.6562,227.6858,37590.0
2023-09-26 13:20:00,230.68,230.73,230.25,230.26,62358.0,227.6759,227.7253,227.2515,227.2614,62358.0
2023-09-26 13:30:00,230.25,230.63,230.22,230.26,50040.0,227.2515,227.6266,227.2219,227.2614,50040.0
2023-09-26 13:40:00,230.23,230.4,230.06,230.06,73316.0,227.2318,227.3996,227.064,227.064,73316.0
2023-09-26 13:50:00,230.05,230.43,230.04,230.3,79157.0,227.0541,227.4292,227.0443,227.3009,79157.0
2023-09-26 14:00:00,230.28,230.32,229.96,229.97,96333.0,227.2811,227.3206,226.9653,226.9752,96333.0
2023-09-26 14:10:00,229.97,230.25,229.79,230.09,70523.0,226.9752,227.2515,226.7975,227.0936,70523.0
2023-09-26 14:20:00,230.09,230.57,230.09,230.37,40056.0,227.0936,227.5674,227.0936,227.37,40056.0
2023-09-26 14:30:00,230.36,230.42,230.2,230.31,41536.0,227.3601,227.4193,227.2022,227.3107,41536.0
2023-09-26 14:40:00,230.31,230.43,230.2,230.23,65713.0,227.3107,227.4292,227.2022,227.2318,65713.0
2023-09-26 14:50:00,230.23,230.43,230.07,230.27,90438.0,227.2318,227.4292,227.0739,227.2713,90438.0
2023-09-26 15:00:00,230.25,230.55,230.13,230.52,124311.0,227.2515,227.5476,227.1331,227.518,124311.0
2023-09-26 15:10:00,230.51,230.62,230.1,230.14,66755.0,227.5081,227.6167,227.1035,227.143,66755.0
2023-09-26 15:20:00,230.13,230.26,230.05,230.12,61863.0,227.1331,227.2614,227.0541,227.1232,61863.0
2023-09-26 15:30:00,230.14,230.31,230.08,230.26,64541.0,227.143,227.3107,227.0837,227.2614,64541.0
2023-09-26 15:40:00,230.24,230.46,230.05,230.05,146236.0,227.2417,227.4588,227.0541,227.0541,146236.0
2023-09-26 15:50:00,230.05,230.23,229.6,229.67,439137.0,227.0541,227.2318,226.61,226.6791,439137.0
2023-09-27 09:30:00,230.26,230.68,229.3,229.57,204494.0,227.2614,227.6759,226.3139,226.5804,204494.0
2023-09-27 09:40:00,229.58,230.14,229.52,229.58,109075.0,226.5902,227.143,226.531,226.5902,109075.0
2023-09-27 09:50:00,229.61,229.85,229.57,229.66,91091.0,226.6199,226.8567,226.5804,226.6692,91091.0
2023-09-27 10:00:00,229.66,229.69,229.11,229.26,78230.0,226.6692,226.6988,226.1264,226.2744,78230.0
2023-09-27 10:10:00,229.29,229.43,229.09,229.12,72840.0,226.304,226.4422,226.1066,226.1362,72840.0
2023-09-27 10:20:00,229.15,229.55,229.02,229.35,74410.0,226.1658,226.5606,226.0375,226.3632,74410.0
2023-09-27 10:30:00,229.35,229.39,229.06,229.09,67765.0,226.3632,226.4027,226.077,226.1066,67765.0
2023-09-27 10:40:00,229.09,229.09,228.66,228.92,73958.0,226.1066,226.1066,225.6822,225.9388,73958.0
2023-09-27 10:50:00,228.89,228.92,228.11,228.38,100615.0,225.9092,225.9388,225.1394,225.4059,100615.0
2023-09-27 11:00:00,228.38,229.28,228.33,229.23,86862.0,225.4059,226.2942,225.3565,226.2448,86862.0
2023-09-27 11:10:00,229.22,229.25,228.93,228.93,55807.0,226.2349,226.2645,225.9487,225.9487,55807.0
2023-09-27 11:20:00,228.95,229.14,228.89,229.03,60897.0,225.9685,226.156,225.9092,226.0474,60897.0
2023-09-27 11:30:00,229.03,229.12,228.76,228.77,57524.0,226.0474,226.1362,225.7809,225.7908,57524.0
2023-09-27 11:40:00,228.76,228.79,228.42,228.64,130162.0,225.7809,225.8105,225.4454,225.6625,130162.0
2023-09-27 11:50:00,228.64,228.77,228.55,228.74,89338.0,225.6625,225.7908,225.5737,225.7612,89338.0
2023-09-27 12:00:00,228.78,228.78,228.09,228.19,65918.0,225.8007,225.8007,225.1197,225.2184,65918.0
2023-09-27 12:10:00,228.23,228.35,228.14,228.23,48890.0,225.2578,225.3763,225.169,225.2578,48890.0
2023-09-27 12:20:00,228.24,228.54,228.2,228.48,45681.0,225.2677,225.5638,225.2282,225.5046,45681.0
2023-09-27 12:30:00,228.47,228.68,228.41,228.53,51236.0,225.4947,225.702,225.4355,225.5539,51236.0
2023-09-27 12:40:00,228.53,228.86,228.49,228.67,48103.0,225.5539,225.8796,225.5144,225.6921,48103.0
2023-09-27 12:50:00,228.67,228.83,228.67,228.79,56079.0,225.6921,225.85,225.6921,225.8105,56079.0
2023-09-27 13:00:00,228.79,229.09,228.72,228.87,70278.0,225.8105,226.1066,225.7414,225.8895,70278.0
2023-09-27 13:10:00,228.9,228.97,228.04,228.22,78910.0,225.9191,225.9882,225.0703,225.248,78910.0
2023-09-27 13:20:00,228.23,228.38,228.13,228.19,40996.0,225.2578,225.4059,225.1591,225.2184,40996.0
2023-09-27 13:30:00,228.19,228.43,228.16,228.3,35297.0,225.2184,225.4552,225.1887,225.3269,35297.0
2023-09-27 13:40:00,228.28,228.31,228.02,228.31,43262.0,225.3072,225.3368,225.0506,225.3368,43262.0
2023-09-27 13:50:00,228.34,228.49,228.3,228.47,42456.0,225.3664,225.5144,225.3269,225.4947,42456.0
2023-09-27 14:00:00,228.47,228.5,228.19,228.22,42272.0,225.4947,225.5243,225.2184,225.248,42272.0
2023-09-27 14:10:00,228.19,228.32,227.92,228.09,67951.0,225.2184,225.3467,224.9519,225.1197,67951.0
2023-09-27 14:20:00,228.07,228.93,228.01,228.9,66021.0,225.0999,225.9487,225.0407,225.9191,66021.0
2023-09-27 14:30:00,228.93,229.86,228.92,229.86,91915.0,225.9487,226.8666,225.9388,226.8666,91915.0
2023-09-27 14:40:00,229.86,230.05,229.63,229.63,93321.0,226.8666,227.0541,226.6396,226.6396,93321.0
2023-09-27 14:50:00,229.63,229.74,229.44,229.65,72329.0,226.6396,226.7482,226.4521,226.6593,72329.0
2023-09-27 15:00:00,229.65,230.01,229.48,229.87,67054.0,226.6593,227.0146,226.4916,226.8765,67054.0
2023-09-27 15:10:00,229.87,230.08,229.47,229.56,73696.0,226.8765,227.0837,226.4817,226.5705,73696.0
2023-09-27 15:20:00,229.57,229.76,229.42,229.42,113254.0,226.5804,226.7679,226.4323,226.4323,113254.0
2023-09-27 15:30:00,229.41,229.56,229.18,229.39,132519.0,226.4225,226.5705,226.1955,226.4027,132519.0
2023-09-27 15:40:00,229.38,229.41,228.9,229.06,230860.0,226.3929,226.4225,225.9191,226.077,230860.0
2023-09-27 15:50:00,229.04,229.65,229.04,229.55,285314.0,226.0573,226.6593,226.0573,226.5606,285314.0
2023-09-28 09:30:00,230.67,230.99,229.67,230.27,160580.0,227.6661,227.9819,226.6791,227.2713,160580.0
2023-09-28 09:40:00,230.35,230.35,229.71,230.06,80061.0,227.3502,227.3502,226.7186,227.064,80061.0
2023-09-28 09:50:00,230.05,230.93,229.95,230.72,109271.0,227.0541,227.9227,226.9554,227.7154,109271.0
2023-09-28 10:00:00,230.73,231.18,230.43,230.61,63238.0,227.7253,228.1694,227.4292,227.6068,63238.0
2023-09-28 10:10:00,230.61,231.06,230.57,231.04,72148.0,227.6068,228.051,227.5674,228.0312,72148.0
2023-09-28 10:20:00,231.09,231.3,230.75,230.83,55661.0,228.0806,228.2879,227.745,227.824,55661.0
2023-09-28 10:30:00,230.83,230.97,230.2,230.89,87308.0,227.824,227.9621,227.2022,227.8832,87308.0
2023-09-28 10:40:00,230.89,231.33,230.59,231.17,59245.0,227.8832,228.3175,227.5871,228.1595,59245.0
2023-09-28 10:50:00,231.17,231.37,231.08,231.21,39504.0,228.1595,228.3569,228.0707,228.199,39504.0
2023-09-28 11:00:00,231.23,231.55,231.12,231.51,47735.0,228.2188,228.5346,228.1102,228.4951,47735.0
2023-09-28 11:10:00,231.52,231.59,231.21,231.27,57220.0,228.505,228.5741,228.199,228.2582,57220.0
2023-09-28 11:20:00,231.28,231.93,231.19,231.71,68883.0,228.2681,228.9096,228.1793,228.6925,68883.0
2023-09-28 11:30:00,231.71,232.13,231.68,231.79,58191.0,228.6925,229.107,228.6629,228.7715,58191.0
2023-09-28 11:40:00,231.78,232.17,231.72,232.08,43207.0,228.7616,229.1465,228.7024,229.0577,43207.0
2023-09-28 11:50:00,232.06,232.09,231.68,231.73,52018.0,229.038,229.0676,228.6629,228.7123,52018.0
2023-09-28 12:00:00,231.74,232.0,231.65,231.99,47465.0,228.7221,228.9787,228.6333,228.9689,47465.0
2023-09-28 12:10:00,231.97,232.05,231.83,231.97,40022.0,228.9491,229.0281,228.8109,228.9491,40022.0
2023-09-28 12:20:00,231.98,232.34,231.93,232.33,27726.0,228.959,229.3143,228.9096,229.3044,27726.0
2023-09-28 12:30:00,232.35,232.4,232.12,232.35,39569.0,229.3242,229.3735,229.0972,229.3242,39569.0
2023-09-28 12:40:00,232.35,232.54,231.82,231.84,29282.0,229.3242,229.5117,228.8011,228.8208,29282.0
2023-09-28 12:50:00,231.87,231.88,231.24,231.48,58659.0,228.8504,228.8603,228.2286,228.4655,58659.0
2023-09-28 13:00:00,231.5,231.63,231.23,231.55,31133.0,228.4852,228.6136,228.2188,228.5346,31133.0
2023-09-28 13:10:00,231.54,231.58,231.24,231.26,26295.0,228.5247,228.5642,228.2286,228.2484,26295.0
2023-09-28 13:20:00,231.25,231.36,230.84,230.84,29575.0,228.2385,228.3471,227.8338,227.8338,29575.0
2023-09-28 13:30:00,230.84,231.06,230.65,230.91,58220.0,227.8338,228.051,227.6463,227.9029,58220.0
2023-09-28 13:40:00,230.93,230.99,230.63,230.92,43166.0,227.9227,227.9819,227.6266,227.9128,43166.0
2023-09-28 13:50:00,230.92,230.99,230.75,230.94,37736.0,227.9128,227.9819,227.745,227.9325,37736.0
2023-09-28 14:00:00,230.96,231.12,230.86,231.06,29721.0,227.9523,228.1102,227.8536,228.051,29721.0
2023-09-28 14:10:00,231.08,231.3,231.01,231.21,34966.0,228.0707,228.2879,228.0016,228.199,34966.0
2023-09-28 14:20:00,231.18,231.29,231.1,231.19,19338.0,228.1694,228.278,228.0905,228.1793,19338.0
2023-09-28 14:30:00,231.2,231.2,230.53,230.79,37466.0,228.1892,228.1892,227.5279,227.7845,37466.0
2023-09-28 14:40:00,230.81,231.19,230.8,230.85,45557.0,227.8042,228.1793,227.7944,227.8437,45557.0
2023-09-28 14:50:00,230.89,230.97,230.7,230.94,48601.0,227.8832,227.9621,227.6957,227.9325,48601.0
2023-09-28 15:00:00,230.94,231.18,230.85,231.16,58157.0,227.9325,228.1694,227.8437,228.1497,58157.0
2023-09-28 15:10:00,231.17,231.45,231.13,231.39,34023.0,228.1595,228.4359,228.1201,228.3767,34023.0
2023-09-28 15:20:00,231.39,231.81,231.38,231.81,60619.0,228.3767,228.7912,228.3668,228.7912,60619.0
2023-09-28 15:30:00,231.8,231.83,231.03,231.05,97704.0,228.7813,228.8109,228.0214,228.0411,97704.0
2023-09-28 15:40:00,231.04,231.69,231.04,231.53,142312.0,228.0312,228.6728,228.0312,228.5149,142312.0
2023-09-28 15:50:00,231.55,231.77,231.21,231.66,226622.0,228.5346,228.7517,228.199,228.6432,226622.0
2023-09-29 09:30:00,232.84,233.03,231.68,232.19,190657.0,229.8078,229.9953,228.6629,229.1663,190657.0
2023-09-29 09:40:00,232.2,232.66,231.99,232.01,144516.0,229.1761,229.6301,228.9689,228.9886,144516.0
2023-09-29 09:50:00,232.04,232.29,231.91,232.0,63208.0,229.0182,229.265,228.8899,228.9787,63208.0
2023-09-29 10:00:00,232.08,232.77,231.99,232.77,62272.0,229.0577,229.7387,228.9689,229.7387,62272.0
2023-09-29 10:10:00,232.77,232.85,232.02,232.05,74163.0,229.7387,229.8177,228.9985,229.0281,74163.0
2023-09-29 10:20:00,232.06,232.24,231.91,231.98,80900.0,229.038,229.2156,228.8899,228.959,80900.0
2023-09-29 10:30:00,232.0,232.25,231.83,231.88,55139.0,228.9787,229.2255,228.8109,228.8603,55139.0
2023-09-29 10:40:00,231.86,232.37,231.84,232.37,55098.0,228.8406,229.3439,228.8208,229.3439,55098.0
2023-09-29 10:50:00,232.36,232.43,231.93,231.98,68215.0,229.334,229.4031,228.9096,228.959,68215.0
2023-09-29 11:00:00,232.0,232.26,231.79,232.14,49404.0,228.9787,229.2353,228.7715,229.1169,49404.0
2023-09-29 11:10:00,232.15,232.34,232.03,232.34,65448.0,229.1268,229.3143,229.0083,229.3143,65448.0
2023-09-29 11:20:00,232.32,232.53,232.06,232.09,67911.0,229.2946,229.5018,229.038,229.0676,67911.0
2023-09-29 11:30:00,232.06,232.08,231.54,231.63,43606.0,229.038,229.0577,228.5247,228.6136,43606.0
2023-09-29 11:40:00,231.62,231.72,231.18,231.2,55492.0,228.6037,228.7024,228.1694,228.1892,55492.0
2023-09-29 11:50:00,231.21,231.27,230.84,231.13,59223.0,228.199,228.2582,227.8338,228.1201,59223.0
2023-09-29 12:00:00,231.14,231.17,230.81,231.04,78221.0,228.1299,228.1595,227.8042,228.0312,78221.0
2023-09-29 12:10:00,231.04,231.17,230.78,231.0,41633.0,228.0312,228.1595,227.7746,227.9918,41633.0
2023-09-29 12:20:00,231.0,231.13,230.78,230.96,47264.0,227.9918,228.1201,227.7746,227.9523,47264.0
2023-09-29 12:30:00,231.0,231.11,230.82,230.93,33072.0,227.9918,228.1003,227.8141,227.9227,33072.0
2023-09-29 12:40:00,230.93,231.06,230.6,230.61,37927.0,227.9227,228.051,227.597,227.6068,37927.0
2023-09-29 12:50:00,230.6,230.64,230.24,230.5,40321.0,227.597,227.6364,227.2417,227.4983,40321.0
2023-09-29 13:00:00,230.46,230.47,229.92,229.96,87136.0,227.4588,227.4687,226.9258,226.9653,87136.0
2023-09-29 13:10:00,229.96,230.1,229.84,229.98,64038.0,226.9653,227.1035,226.8469,226.985,64038.0
2023-09-29 13:20:00,229.96,230.38,229.95,230.35,65514.0,226.9653,227.3798,226.9554,227.3502,65514.0
2023-09-29 13:30:00,230.34,230.4,230.2,230.26,36707.0,227.3404,227.3996,227.2022,227.2614,36707.0
2023-09-29 13:40:00,230.28,230.47,230.13,230.21,59463.0,227.2811,227.4687,227.1331,227.212,59463.0
2023-09-29 13:50:00,230.24,230.32,229.7,229.83,62327.0,227.2417,227.3206,226.7087,226.837,62327.0
2023-09-29 14:00:00,229.83,230.28,229.81,230.01,85270.0,226.837,227.2811,226.8173,227.0146,85270.0
2023-09-29 14:10:00,230.01,230.3,229.94,230.01,52855.0,227.0146,227.3009,226.9456,227.0146,52855.0
2023-09-29 14:20:00,230.03,230.3,229.91,229.91,51114.0,227.0344,227.3009,226.916,226.916,51114.0
2023-09-29 14:30:00,229.91,230.19,229.87,229.98,70210.0,226.916,227.1923,226.8765,226.985,70210.0
2023-09-29 14:40:00,229.98,230.32,229.96,229.99,49235.0,226.985,227.3206,226.9653,226.9949,49235.0
2023-09-29 14:50:00,229.97,230.5,229.88,230.44,77925.0,226.9752,227.4983,226.8863,227.439,77925.0
2023-09-29 15:00:00,230.44,230.53,230.04,230.12,70642.0,227.439,227.5279,227.0443,227.1232,70642.0
2023-09-29 15:10:00,230.11,230.57,230.05,230.38,71659.0,227.1133,227.5674,227.0541,227.3798,71659.0
2023-09-29 15:20:00,230.37,230.4,229.93,230.21,80348.0,227.37,227.3996,226.9357,227.212,80348.0
2023-09-29 15:30:00,230.19,230.24,229.9,230.23,81843.0,227.1923,227.2417,226.9061,227.2318,81843.0
2023-09-29 15:40:00,230.23,230.45,229.9,230.45,112740.0,227.2318,227.4489,226.9061,227.4489,112740.0
2023-09-29 15:50:00,230.42,230.81,229.65,230.05,459575.0,227.4193,227.8042,226.6593,227.0541,459575.0
2023-10-02 09:30:00,229.24,230.39,228.77,230.1,199010.0,226.2547,227.3897,225.7908,227.1035,199010.0
2023-10-02 09:40:00,230.14,230.44,229.79,230.02,170495.0,227.143,227.439,226.7975,227.0245,170495.0
2023-10-02 09:50:00,230.08,230.21,229.74,230.0,102918.0,227.0837,227.212,226.7482,227.0048,102918.0
2023-10-02 10:00:00,230.0,230.41,229.83,229.89,154009.0,227.0048,227.4094,226.837,226.8962,154009.0
2023-10-02 10:10:00,229.94,230.3,229.62,230.11,149794.0,226.9456,227.3009,226.6297,227.1133,149794.0
2023-10-02 10:20:00,230.17,230.37,229.68,229.76,58717.0,227.1726,227.37,226.6889,226.7679,58717.0
2023-10-02 10:30:00,229.77,230.25,229.56,230.15,48640.0,226.7778,227.2515,226.5705,227.1528,48640.0
2023-10-02 10:40:00,230.18,230.25,229.77,230.06,76514.0,227.1824,227.2515,226.7778,227.064,76514.0
2023-10-02 10:50:00,230.08,230.15,229.85,230.03,54881.0,227.0837,227.1528,226.8567,227.0344,54881.0
2023-10-02 11:00:00,229.98,230.11,229.75,229.94,108701.0,226.985,227.1133,226.758,226.9456,108701.0
2023-10-02 11:10:00,229.96,230.44,229.85,230.44,85009.0,226.9653,227.439,226.8567,227.439,85009.0
2023-10-02 11:20:00,230.45,230.95,230.38,230.9,54731.0,227.4489,227.9424,227.3798,227.8931,54731.0
2023-10-02 11:30:00,230.89,231.03,230.36,230.53,38784.0,227.8832,228.0214,227.3601,227.5279,38784.0
2023-10-02 11:40:00,230.5,230.56,230.06,230.06,39891.0,227.4983,227.5575,227.064,227.064,39891.0
2023-10-02 11:50:00,230.07,230.08,229.62,229.81,48804.0,227.0739,227.0837,226.6297,226.8173,48804.0
2023-10-02 12:00:00,229.78,229.83,229.33,229.37,45360.0,226.7876,226.837,226.3435,226.383,45360.0
2023-10-02 12:10:00,229.42,230.0,229.41,229.86,38917.0,226.4323,227.0048,226.4225,226.8666,38917.0
2023-10-02 12:20:00,229.8,230.11,229.73,229.9,33009.0,226.8074,227.1133,226.7383,226.9061,33009.0
2023-10-02 12:30:00,229.93,229.99,229.57,229.64,40241.0,226.9357,226.9949,226.5804,226.6495,40241.0
2023-10-02 12:40:00,229.62,229.79,229.51,229.52,45841.0,226.6297,226.7975,226.5212,226.531,45841.0
2023-10-02 12:50:00,229.49,230.0,229.49,229.87,40233.0,226.5014,227.0048,226.5014,226.8765,40233.0
2023-10-02 13:00:00,229.87,230.14,229.83,230.11,44062.0,226.8765,227.143,226.837,227.1133,44062.0
2023-10-02 13:10:00,230.12,230.15,229.8,230.06,50795.0,227.1232,227.1528,226.8074,227.064,50795.0
2023-10-02 13:20:00,230.06,230.41,230.06,230.28,22162.0,227.064,227.4094,227.064,227.2811,22162.0
2023-10-02 13:30:00,230.33,230.36,230.12,230.31,29580.0,227.3305,227.3601,227.1232,227.3107,29580.0
2023-10-02 13:40:00,230.31,230.87,230.3,230.82,38251.0,227.3107,227.8635,227.3009,227.8141,38251.0
2023-10-02 13:50:00,230.86,231.03,230.66,230.82,32420.0,227.8536,228.0214,227.6562,227.8141,32420.0
2023-10-02 14:00:00,230.78,231.13,230.59,231.09,46350.0,227.7746,228.1201,227.5871,228.0806,46350.0
2023-10-02 14:10:00,231.12,231.37,230.9,230.92,51184.0,228.1102,228.3569,227.8931,227.9128,51184.0
2023-10-02 14:20:00,230.91,230.92,230.43,230.47,44276.0,227.9029,227.9128,227.4292,227.4687,44276.0
2023-10-02 14:30:00,230.47,230.69,230.36,230.41,34802.0,227.4687,227.6858,227.3601,227.4094,34802.0
2023-10-02 14:40:00,230.42,230.44,230.18,230.41,30481.0,227.4193,227.439,227.1824,227.4094,30481.0
2023-10-02 14:50:00,230.45,230.53,230.18,230.31,32463.0,227.4489,227.5279,227.1824,227.3107,32463.0
2023-10-02 15:00:00,230.31,230.61,230.08,230.48,52522.0,227.3107,227.6068,227.0837,227.4785,52522.0
2023-10-02 15:10:00,230.45,230.73,230.4,230.4,60160.0,227.4489,227.7253,227.3996,227.3996,60160.0
2023-10-02 15:20:00,230.38,230.76,230.33,230.65,50782.0,227.3798,227.7549,227.3305,227.6463,50782.0
2023-10-02 15:30:00,230.64,230.82,230.5,230.62,73380.0,227.6364,227.8141,227.4983,227.6167,73380.0
2023-10-02 15:40:00,230.6,230.66,230.16,230.33,124334.0,227.597,227.6562,227.1627,227.3305,124334.0
2023-10-02 15:50:00,230.31,231.28,230.16,231.25,323532.0,227.3107,228.2681,227.1627,228.2385,323532.0
2023-10-03 09:30:00,230.47,230.64,229.21,230.45,169129.0,227.4687,227.6364,226.2251,227.4489,169129.0
2023-10-03 09:40:00,230.51,231.45,230.35,231.44,62256.0,227.5081,228.4359,227.3502,228.426,62256.0
2023-10-03 09:50:00,231.46,231.75,231.32,231.37,55474.0,228.4458,228.732,228.3076,228.3569,55474.0
2023-10-03 10:00:00,231.39,231.4,230.31,230.64,101706.0,228.3767,228.3865,227.3107,227.6364,101706.0
2023-10-03 10:10:00,230.66,231.18,229.95,230.03,82129.0,227.6562,228.1694,226.9554,227.0344,82129.0
2023-10-03 10:20:00,230.02,230.45,229.82,230.08,85694.0,227.0245,227.4489,226.8271,227.0837,85694.0
2023-10-03 10:30:00,230.0,230.25,229.7,229.74,77646.0,227.0048,227.2515,226.7087,226.7482,77646.0
2023-10-03 10:40:00,229.73,230.15,229.7,229.81,53607.0,226.7383,227.1528,226.7087,226.8173,53607.0
2023-10-03 10:50:00,229.79,230.13,229.74,230.05,65293.0,226.7975,227.1331,226.7482,227.0541,65293.0
2023-10-03 11:00:00,229.99,230.08,229.32,229.47,58867.0,226.9949,227.0837,226.3336,226.4817,58867.0
2023-10-03 11:10:00,229.48,229.52,229.0,229.15,79175.0,226.4916,226.531,226.0178,226.1658,79175.0
2023-10-03 11:20:00,229.16,229.37,228.66,228.92,71435.0,226.1757,226.383,225.6822,225.9388,71435.0
2023-10-03 11:30:00,228.93,229.12,228.43,228.52,68912.0,225.9487,226.1362,225.4552,225.5441,68912.0
2023-10-03 11:40:00,228.53,228.67,228.38,228.49,55279.0,225.5539,225.6921,225.4059,225.5144,55279.0
2023-10-03 11:50:00,228.52,228.98,228.46,228.93,48016.0,225.5441,225.9981,225.4848,225.9487,48016.0
2023-10-03 12:00:00,228.97,229.41,228.91,229.23,38754.0,225.9882,226.4225,225.929,226.2448,38754.0
2023-10-03 12:10:00,229.21,229.32,228.93,229.06,52399.0,226.2251,226.3336,225.9487,226.077,52399.0
2023-10-03 12:20:00,229.08,229.54,228.99,229.44,44768.0,226.0968,226.5508,226.0079,226.4521,44768.0
2023-10-03 12:30:00,229.51,229.55,229.18,229.34,54725.0,226.5212,226.5606,226.1955,226.3534,54725.0
2023-10-03 12:40:00,229.34,229.67,229.22,229.63,51311.0,226.3534,226.6791,226.2349,226.6396,51311.0
2023-10-03 12:50:00,229.62,229.88,229.48,229.72,42374.0,226.6297,226.8863,226.4916,226.7284,42374.0
2023-10-03 13:00:00,229.75,230.1,229.75,229.8,60299.0,226.758,227.1035,226.758,226.8074,60299.0
2023-10-03 13:10:00,229.8,230.01,229.64,229.87,41945.0,226.8074,227.0146,226.6495,226.8765,41945.0
2023-10-03 13:20:00,229.77,230.04,229.65,229.7,36198.0,226.7778,227.0443,226.6593,226.7087,36198.0
2023-10-03 13:30:00,229.68,229.77,229.38,229.43,50904.0,226.6889,226.7778,226.3929,226.4422,50904.0
2023-10-03 13:40:00,229.43,229.65,229.16,229.19,44520.0,226.4422,226.6593,226.1757,226.2053,44520.0
2023-10-03 13:50:00,229.21,229.38,229.1,229.23,51757.0,226.2251,226.3929,226.1165,226.2448,51757.0
2023-10-03 14:00:00,229.23,229.27,228.86,228.93,56582.0,226.2448,226.2843,225.8796,225.9487,56582.0
2023-10-03 14:10:00,228.93,229.0,228.49,228.66,77799.0,225.9487,226.0178,225.5144,225.6822,77799.0
2023-10-03 14:20:00,228.66,228.73,228.53,228.66,46377.0,225.6822,225.7513,225.5539,225.6822,46377.0
2023-10-03 14:30:00,228.66,229.15,228.62,229.15,59281.0,225.6822,226.1658,225.6428,226.1658,59281.0
2023-10-03 14:40:00,229.15,229.18,228.96,229.06,56070.0,226.1658,226.1955,225.9783,226.077,56070.0
2023-10-03 14:50:00,229.06,229.11,228.78,228.85,79830.0,226.077,226.1264,225.8007,225.8698,79830.0
2023-10-03 15:00:00,228.84,228.97,228.51,228.68,50360.0,225.8599,225.9882,225.5342,225.702,50360.0
2023-10-03 15:10:00,228.65,228.69,228.36,228.49,96541.0,225.6724,225.7118,225.3861,225.5144,96541.0
2023-10-03 15:20:00,228.48,228.64,228.07,228.08,89662.0,225.5046,225.6625,225.0999,225.1098,89662.0
2023-10-03 15:30:00,228.09,228.16,227.78,227.88,150155.0,225.1197,225.1887,224.8137,224.9124,150155.0
2023-10-03 15:40:00,227.88,228.51,227.82,228.28,180913.0,224.9124,225.5342,224.8532,225.3072,180913.0
2023-10-03 15:50:00,228.26,228.96,228.2,228.88,343541.0,225.2874,225.9783,225.2282,225.8994,343541.0
2023-10-04 09:30:00,229.48,230.76,229.23,230.23,159331.0,226.4916,227.7549,226.2448,227.2318,159331.0
2023-10-04 09:40:00,230.13,230.13,229.09,229.5,117404.0,227.1331,227.1331,226.1066,226.5113,117404.0
2023-10-04 09:50:00,229.49,229.55,228.88,229.54,88222.0,226.5014,226.5606,225.8994,226.5508,88222.0
2023-10-04 10:00:00,229.46,230.0,229.08,230.0,117378.0,226.4718,227.0048,226.0968,227.0048,117378.0
2023-10-04 10:10:00,230.02,230.28,229.72,230.18,67499.0,227.0245,227.2811,226.7284,227.1824,67499.0
2023-10-04 10:20:00,230.2,230.43,229.82,229.87,85974.0,227.2022,227.4292,226.8271,226.8765,85974.0
2023-10-04 10:30:00,229.87,230.61,229.83,230.39,56568.0,226.8765,227.6068,226.837,227.3897,56568.0
2023-10-04 10:40:00,230.43,230.92,229.94,230.07,56947.0,227.4292,227.9128,226.9456,227.0739,56947.0
2023-10-04 10:50:00,230.11,230.27,229.98,230.12,57236.0,227.1133,227.2713,226.985,227.1232,57236.0
2023-10-04 11:00:00,230.11,230.4,229.97,230.24,34900.0,227.1133,227.3996,226.9752,227.2417,34900.0
2023-10-04 11:10:00,230.22,230.91,230.22,230.91,45176.0,227.2219,227.9029,227.2219,227.9029,45176.0
2023-10-04 11:20:00,230.92,231.28,230.85,231.09,79887.0,227.9128,228.2681,227.8437,228.0806,79887.0
2023-10-04 11:30:00,231.08,231.08,230.72,230.72,74986.0,228.0707,228.0707,227.7154,227.7154,74986.0
2023-10-04 11:40:00,230.72,231.22,230.43,231.1,41178.0,227.7154,228.2089,227.4292,228.0905,41178.0
2023-10-04 11:50:00,231.07,231.37,230.99,231.37,24745.0,228.0608,228.3569,227.9819,228.3569,24745.0
2023-10-04 12:00:00,231.37,231.39,230.92,231.19,43781.0,228.3569,228.3767,227.9128,228.1793,43781.0
2023-10-04 12:10:00,231.22,231.5,231.19,231.48,46383.0,228.2089,228.4852,228.1793,228.4655,46383.0
2023-10-04 12:20:00,231.54,231.7,231.15,231.24,47219.0,228.5247,228.6826,228.1398,228.2286,47219.0
2023-10-04 12:30:00,231.29,231.32,230.87,230.99,35003.0,228.278,228.3076,227.8635,227.9819,35003.0
2023-10-04 12:40:00,230.91,231.18,230.85,231.11,45521.0,227.9029,228.1694,227.8437,228.1003,45521.0
2023-10-04 12:50:00,231.11,231.13,230.69,230.81,27268.0,228.1003,228.1201,227.6858,227.8042,27268.0
2023-10-04 13:00:00,230.82,231.0,230.72,230.99,38105.0,227.8141,227.9918,227.7154,227.9819,38105.0
2023-10-04 13:10:00,231.0,231.0,230.72,230.8,36364.0,227.9918,227.9918,227.7154,227.7944,36364.0
2023-10-04 13:20:00,230.81,230.9,230.43,230.46,29558.0,227.8042,227.8931,227.4292,227.4588,29558.0
2023-10-04 13:30:00,230.4,230.49,230.12,230.45,34308.0,227.3996,227.4884,227.1232,227.4489,34308.0
2023-10-04 13:40:00,230.5,230.54,230.33,230.48,31447.0,227.4983,227.5377,227.3305,227.4785,31447.0
2023-10-04 13:50:00,230.44,230.53,230.19,230.47,26720.0,227.439,227.5279,227.1923,227.4687,26720.0
2023-10-04 14:00:00,230.45,230.48,230.12,230.18,38384.0,227.4489,227.4785,227.1232,227.1824,38384.0
2023-10-04 14:10:00,230.19,230.39,230.06,230.36,39607.0,227.1923,227.3897,227.064,227.3601,39607.0
2023-10-04 14:20:00,230.37,230.38,229.85,230.37,47334.0,227.37,227.3798,226.8567,227.37,47334.0
2023-10-04 14:30:00,230.38,230.57,229.95,230.08,56415.0,227.3798,227.5674,226.9554,227.0837,56415.0
2023-10-04 14:40:00,230.06,230.6,230.03,230.34,39230.0,227.064,227.597,227.0344,227.3404,39230.0
2023-10-04 14:50:00,230.34,230.61,230.23,230.51,56678.0,227.3404,227.6068,227.2318,227.5081,56678.0
2023-10-04 15:00:00,230.52,230.57,230.27,230.47,62031.0,227.518,227.5674,227.2713,227.4687,62031.0
2023-10-04 15:10:00,230.5,231.04,230.45,230.9,108163.0,227.4983,228.0312,227.4489,227.8931,108163.0
2023-10-04 15:20:00,230.86,231.02,230.71,230.81,78631.0,227.8536,228.0115,227.7055,227.8042,78631.0
2023-10-04 15:30:00,230.81,231.24,230.75,231.08,108203.0,227.8042,228.2286,227.745,228.0707,108203.0
2023-10-04 15:40:00,231.07,231.38,231.01,231.01,161124.0,228.0608,228.3668,228.0016,228.0016,161124.0
2023-10-04 15:50:00,230.98,231.48,230.76,231.15,572112.0,227.972,228.4655,227.7549,228.1398,572112.0
2023-10-05 09:30:00,230.41,232.29,230.22,232.14,214472.0,227.4094,229.265,227.2219,229.1169,214472.0
2023-10-05 09:40:00,232.16,232.63,231.69,231.76,123276.0,229.1367,229.6005,228.6728,228.7419,123276.0
2023-10-05 09:50:00,231.76,232.62,231.74,232.59,93004.0,228.7419,229.5907,228.7221,229.5611,93004.0
2023-10-05 10:00:00,232.53,232.58,231.78,232.19,73035.0,229.5018,229.5512,228.7616,229.1663,73035.0
2023-10-05 10:10:00,232.16,232.65,232.0,232.65,67763.0,229.1367,229.6203,228.9787,229.6203,67763.0
2023-10-05 10:20:00,232.65,232.88,232.52,232.81,87983.0,229.6203,229.8473,229.492,229.7782,87983.0
2023-10-05 10:30:00,232.81,233.15,232.22,232.33,109625.0,229.7782,230.1138,229.1959,229.3044,109625.0
2023-10-05 10:40:00,232.3,232.3,231.66,231.7,94893.0,229.2748,229.2748,228.6432,228.6826,94893.0
2023-10-05 10:50:00,231.7,232.25,231.68,232.16,122723.0,228.6826,229.2255,228.6629,229.1367,122723.0
2023-10-05 11:00:00,232.14,232.14,231.63,231.82,54943.0,229.1169,229.1169,228.6136,228.8011,54943.0
2023-10-05 11:10:00,231.89,232.11,231.67,232.01,85822.0,228.8702,229.0873,228.653,228.9886,85822.0
2023-10-05 11:20:00,232.01,232.32,231.84,231.98,87545.0,228.9886,229.2946,228.8208,228.959,87545.0
2023-10-05 11:30:00,231.92,232.35,231.89,232.01,60219.0,228.8998,229.3242,228.8702,228.9886,60219.0
2023-10-05 11:40:00,232.03,232.27,231.84,232.21,53983.0,229.0083,229.2452,228.8208,229.186,53983.0
2023-10-05 11:50:00,232.2,232.69,232.12,232.34,47035.0,229.1761,229.6597,229.0972,229.3143,47035.0
2023-10-05 12:00:00,232.37,232.62,232.24,232.52,60732.0,229.3439,229.5907,229.2156,229.492,60732.0
2023-10-05 12:10:00,232.53,232.74,232.46,232.61,62901.0,229.5018,229.7091,229.4327,229.5808,62901.0
2023-10-05 12:20:00,232.64,233.12,232.63,233.08,59180.0,229.6104,230.0841,229.6005,230.0447,59180.0
2023-10-05 12:30:00,233.11,233.16,232.85,233.05,62611.0,230.0743,230.1236,229.8177,230.0151,62611.0
2023-10-05 12:40:00,233.01,233.01,232.61,232.71,36696.0,229.9756,229.9756,229.5808,229.6795,36696.0
2023-10-05 12:50:00,232.73,232.93,232.53,232.59,38117.0,229.6992,229.8966,229.5018,229.5611,38117.0
2023-10-05 13:00:00,232.54,232.6,232.27,232.37,37466.0,229.5117,229.5709,229.2452,229.3439,37466.0
2023-10-05 13:10:00,232.37,232.79,232.36,232.67,36704.0,229.3439,229.7584,229.334,229.64,36704.0
2023-10-05 13:20:00,232.69,232.98,232.62,232.85,33735.0,229.6597,229.946,229.5907,229.8177,33735.0
2023-10-05 13:30:00,232.88,233.33,232.56,233.24,60005.0,229.8473,230.2914,229.5314,230.2026,60005.0
2023-10-05 13:40:00,233.26,233.39,233.07,233.07,50146.0,230.2223,230.3506,230.0348,230.0348,50146.0
2023-10-05 13:50:00,233.09,233.27,232.74,232.92,64469.0,230.0545,230.2322,229.7091,229.8868,64469.0
2023-10-05 14:00:00,232.92,233.05,232.63,232.68,73425.0,229.8868,230.0151,229.6005,229.6499,73425.0
2023-10-05 14:10:00,232.69,233.03,232.63,232.96,57644.0,229.6597,229.9953,229.6005,229.9262,57644.0
2023-10-05 14:20:00,232.97,233.03,232.8,233.0,50594.0,229.9361,229.9953,229.7683,229.9657,50594.0
2023-10-05 14:30:00,233.0,233.48,232.97,233.45,62434.0,229.9657,230.4395,229.9361,230.4099,62434.0
2023-10-05 14:40:00,233.44,233.56,233.13,233.46,60122.0,230.4,230.5184,230.094,230.4197,60122.0
2023-10-05 14:50:00,233.48,233.57,233.36,233.41,62286.0,230.4395,230.5283,230.321,230.3704,62286.0
2023-10-05 15:00:00,233.41,233.66,233.4,233.45,61662.0,230.3704,230.6171,230.3605,230.4099,61662.0
2023-10-05 15:10:00,233.46,233.46,233.23,233.36,85596.0,230.4197,230.4197,230.1927,230.321,85596.0
2023-10-05 15:20:00,233.35,233.66,233.32,233.66,88351.0,230.3112,230.6171,230.2815,230.6171,88351.0
2023-10-05 15:30:00,233.66,233.77,233.45,233.76,133577.0,230.6171,230.7257,230.4099,230.7158,133577.0
2023-10-05 15:40:00,233.75,234.19,233.62,233.71,194986.0,230.7059,231.1402,230.5776,230.6665,194986.0
2023-10-05 15:50:00,233.7,233.74,233.4,233.47,358371.0,230.6566,230.6961,230.3605,230.4296,358371.0
2023-10-06 09:30:00,233.17,233.94,232.75,233.54,167484.0,230.1335,230.8935,229.719,230.4987,167484.0
2023-10-06 09:40:00,233.45,234.07,233.24,233.88,93605.0,230.4099,231.0218,230.2026,230.8343,93605.0
2023-10-06 09:50:00,233.85,234.63,233.82,234.55,109606.0,230.8046,231.5745,230.775,231.4955,109606.0
2023-10-06 10:00:00,234.49,234.51,233.61,233.8,168581.0,231.4363,231.456,230.5678,230.7553,168581.0
2023-10-06 10:10:00,233.77,233.98,233.43,233.65,84597.0,230.7257,230.9329,230.3901,230.6072,84597.0
2023-10-06 10:20:00,233.5,234.16,233.12,234.08,63639.0,230.4592,231.1106,230.0841,231.0316,63639.0
2023-10-06 10:30:00,234.15,234.66,233.99,234.31,66744.0,231.1007,231.6041,230.9428,231.2587,66744.0
2023-10-06 10:40:00,234.35,234.55,234.1,234.45,59699.0,231.2981,231.4955,231.0514,231.3968,59699.0
2023-10-06 10:50:00,234.45,234.45,233.61,233.9,61273.0,231.3968,231.3968,230.5678,230.854,61273.0
2023-10-06 11:00:00,233.94,234.63,233.91,234.52,76405.0,230.8935,231.5745,230.8639,231.4659,76405.0
2023-10-06 11:10:00,234.58,234.95,234.53,234.89,84134.0,231.5251,231.8903,231.4758,231.8311,84134.0
2023-10-06 11:20:00,234.89,235.37,234.87,235.17,85019.0,231.8311,232.3048,231.8114,232.1075,85019.0
2023-10-06 11:30:00,235.21,235.73,235.2,235.63,42412.0,232.1469,232.6602,232.1371,232.5615,42412.0
2023-10-06 11:40:00,235.63,235.84,235.4,235.8,65691.0,232.5615,232.7687,232.3345,232.7292,65691.0
2023-10-06 11:50:00,235.81,236.2,235.71,236.18,62134.0,232.7391,233.124,232.6404,233.1043,62134.0
2023-10-06 12:00:00,236.18,236.22,235.75,235.84,62704.0,233.1043,233.1438,232.6799,232.7687,62704.0
2023-10-06 12:10:00,235.85,235.91,235.47,235.59,65431.0,232.7786,232.8378,232.4035,232.522,65431.0
2023-10-06 12:20:00,235.61,235.61,235.13,235.21,40371.0,232.5417,232.5417,232.068,232.1469,40371.0
2023-10-06 12:30:00,235.25,235.44,235.02,235.12,125054.0,232.1864,232.3739,231.9594,232.0581,125054.0
2023-10-06 12:40:00,235.12,235.35,235.04,235.28,51710.0,232.0581,232.2851,231.9791,232.216,51710.0
2023-10-06 12:50:00,235.29,235.34,234.95,235.07,58731.0,232.2259,232.2752,231.8903,232.0088,58731.0
2023-10-06 13:00:00,235.05,235.29,235.03,235.18,58263.0,231.989,232.2259,231.9693,232.1173,58263.0
2023-10-06 13:10:00,235.21,235.73,234.99,235.6,58882.0,232.1469,232.6602,231.9298,232.5319,58882.0
2023-10-06 13:20:00,235.62,236.16,235.54,235.92,56741.0,232.5516,233.0846,232.4726,232.8477,56741.0
2023-10-06 13:30:00,235.93,236.21,235.77,235.94,55709.0,232.8576,233.1339,232.6996,232.8674,55709.0
2023-10-06 13:40:00,235.91,235.96,235.6,235.81,41656.0,232.8378,232.8872,232.5319,232.7391,41656.0
2023-10-06 13:50:00,235.81,236.09,235.67,236.09,47799.0,232.7391,233.0155,232.6009,233.0155,47799.0
2023-10-06 14:00:00,236.12,236.12,235.74,235.85,48702.0,233.0451,233.0451,232.67,232.7786,48702.0
2023-10-06 14:10:00,235.87,236.04,235.82,235.9,66604.0,232.7983,232.9661,232.749,232.8279,66604.0
2023-10-06 14:20:00,235.89,236.13,235.83,236.08,96074.0,232.8181,233.055,232.7589,233.0056,96074.0
2023-10-06 14:30:00,236.05,236.52,236.02,236.52,62343.0,232.976,233.4399,232.9464,233.4399,62343.0
2023-10-06 14:40:00,236.52,236.59,236.41,236.44,68827.0,233.4399,233.509,233.3313,233.3609,68827.0
2023-10-06 14:50:00,236.43,236.46,236.2,236.32,54664.0,233.351,233.3807,233.124,233.2425,54664.0
2023-10-06 15:00:00,236.35,236.44,236.08,236.41,71274.0,233.2721,233.3609,233.0056,233.3313,71274.0
2023-10-06 15:10:00,236.41,236.41,235.91,235.91,59795.0,233.3313,233.3313,232.8378,232.8378,59795.0
2023-10-06 15:20:00,235.9,236.02,235.8,235.97,105513.0,232.8279,232.9464,232.7292,232.897,105513.0
2023-10-06 15:30:00,235.98,236.14,235.73,236.14,120050.0,232.9069,233.0648,232.6602,233.0648,120050.0
2023-10-06 15:40:00,236.16,236.3,235.77,235.81,225673.0,233.0846,233.2227,232.6996,232.7391,225673.0
2023-10-06 15:50:00,235.78,235.8,234.93,235.08,392938.0,232.7095,232.7292,231.8706,232.0186,392938.0
2023-10-09 09:30:00,232.8,233.94,232.66,233.56,182223.0,229.7683,230.8935,229.6301,230.5184,182223.0
2023-10-09 09:40:00,233.56,233.85,232.88,232.91,127008.0,230.5184,230.8046,229.8473,229.8769,127008.0
2023-10-09 09:50:00,232.88,233.47,232.7,233.38,119524.0,229.8473,230.4296,229.6696,230.3408,119524.0
2023-10-09 10:00:00,233.36,233.58,232.77,233.1,88256.0,230.321,230.5382,229.7387,230.0644,88256.0
2023-10-09 10:10:00,233.1,233.35,232.98,233.28,57040.0,230.0644,230.3112,229.946,230.2421,57040.0
2023-10-09 10:20:00,233.29,233.46,232.91,232.93,61340.0,230.2519,230.4197,229.8769,229.8966,61340.0
2023-10-09 10:30:00,232.96,233.2,232.56,232.56,82776.0,229.9262,230.1631,229.5314,229.5314,82776.0
2023-10-09 10:40:00,232.62,232.75,231.9,231.94,70552.0,229.5907,229.719,228.88,228.9195,70552.0
2023-10-09 10:50:00,231.94,232.37,231.7,232.33,92520.0,228.9195,229.3439,228.6826,229.3044,92520.0
2023-10-09 11:00:00,232.34,232.39,232.07,232.14,59503.0,229.3143,229.3637,229.0478,229.1169,59503.0
2023-10-09 11:10:00,232.11,232.53,232.05,232.53,62173.0,229.0873,229.5018,229.0281,229.5018,62173.0
2023-10-09 11:20:00,232.54,233.17,232.44,233.17,45334.0,229.5117,230.1335,229.413,230.1335,45334.0
2023-10-09 11:30:00,233.21,233.29,232.99,233.11,65178.0,230.173,230.2519,229.9558,230.0743,65178.0
2023-10-09 11:40:00,233.11,233.23,232.94,233.19,44760.0,230.0743,230.1927,229.9065,230.1532,44760.0
2023-10-09 11:50:00,233.22,233.44,233.21,233.36,38321.0,230.1828,230.4,230.173,230.321,38321.0
2023-10-09 12:00:00,233.37,233.56,233.12,233.41,59303.0,230.3309,230.5184,230.0841,230.3704,59303.0
2023-10-09 12:10:00,233.42,233.42,233.2,233.38,30214.0,230.3802,230.3802,230.1631,230.3408,30214.0
2023-10-09 12:20:00,233.39,233.6,233.16,233.22,29894.0,230.3506,230.5579,230.1236,230.1828,29894.0
2023-10-09 12:30:00,233.24,233.39,233.16,233.23,36681.0,230.2026,230.3506,230.1236,230.1927,36681.0
2023-10-09 12:40:00,233.25,233.68,233.24,233.58,60207.0,230.2125,230.6369,230.2026,230.5382,60207.0
2023-10-09 12:50:00,233.6,233.7,233.15,233.36,70513.0,230.5579,230.6566,230.1138,230.321,70513.0
2023-10-09 13:00:00,233.38,233.66,233.29,233.66,47999.0,230.3408,230.6171,230.2519,230.6171,47999.0
2023-10-09 13:10:00,233.69,233.71,233.51,233.71,42895.0,230.6467,230.6665,230.4691,230.6665,42895.0
2023-10-09 13:20:00,233.69,233.88,233.51,233.88,37770.0,230.6467,230.8343,230.4691,230.8343,37770.0
2023-10-09 13:30:00,233.89,234.26,233.88,234.15,51726.0,230.8441,231.2093,230.8343,231.1007,51726.0
2023-10-09 13:40:00,234.17,234.58,234.14,234.46,42169.0,231.1205,231.5251,231.0909,231.4067,42169.0
2023-10-09 13:50:00,234.53,234.54,234.41,234.49,41382.0,231.4758,231.4857,231.3573,231.4363,41382.0
2023-10-09 14:00:00,234.5,234.76,234.29,234.66,46455.0,231.4462,231.7028,231.2389,231.6041,46455.0
2023-10-09 14:10:00,234.64,234.91,234.55,234.76,43530.0,231.5844,231.8508,231.4955,231.7028,43530.0
2023-10-09 14:20:00,234.76,234.79,234.64,234.77,48000.0,231.7028,231.7324,231.5844,231.7127,48000.0
2023-10-09 14:30:00,234.77,234.77,234.45,234.66,72853.0,231.7127,231.7127,231.3968,231.6041,72853.0
2023-10-09 14:40:00,234.65,234.97,234.59,234.92,58479.0,231.5942,231.9101,231.535,231.8607,58479.0
2023-10-09 14:50:00,234.92,235.14,234.8,234.92,64658.0,231.8607,232.0778,231.7423,231.8607,64658.0
2023-10-09 15:00:00,234.91,235.08,234.72,234.91,65180.0,231.8508,232.0186,231.6633,231.8508,65180.0
2023-10-09 15:10:00,234.92,235.09,234.78,235.03,63902.0,231.8607,232.0285,231.7225,231.9693,63902.0
2023-10-09 15:20:00,235.04,235.17,234.95,235.16,54691.0,231.9791,232.1075,231.8903,232.0976,54691.0
2023-10-09 15:30:00,235.14,235.14,234.65,234.69,111644.0,232.0778,232.0778,231.5942,231.6337,111644.0
2023-10-09 15:40:00,234.68,234.68,234.02,234.16,184260.0,231.6238,231.6238,230.9724,231.1106,184260.0
2023-10-09 15:50:00,234.16,234.47,233.98,234.44,416400.0,231.1106,231.4166,230.9329,231.387,416400.0
2023-10-10 09:30:00,234.9,235.27,234.28,235.06,154655.0,231.841,232.2062,231.229,231.9989,154655.0
2023-10-10 09:40:00,235.09,236.09,235.05,235.79,87847.0,232.0285,233.0155,231.989,232.7194,87847.0
2023-10-10 09:50:00,235.79,236.47,235.78,236.45,78079.0,232.7194,233.3905,232.7095,233.3708,78079.0
2023-10-10 10:00:00,236.48,236.83,236.47,236.69,80338.0,233.4004,233.7458,233.3905,233.6077,80338.0
2023-10-10 10:10:00,236.7,237.07,236.54,236.62,68880.0,233.6175,233.9827,233.4596,233.5386,68880.0
2023-10-10 10:20:00,236.62,236.95,236.42,236.77,60913.0,233.5386,233.8643,233.3412,233.6866,60913.0
2023-10-10 10:30:00,236.76,237.25,236.7,237.12,52867.0,233.6767,234.1604,233.6175,234.0321,52867.0
2023-10-10 10:40:00,237.09,237.11,236.56,236.81,61028.0,234.0024,234.0222,233.4794,233.7261,61028.0
2023-10-10 10:50:00,236.81,237.11,236.58,236.66,76424.0,233.7261,234.0222,233.4991,233.578,76424.0
2023-10-10 11:00:00,236.58,237.15,236.56,236.88,67265.0,233.4991,234.0617,233.4794,233.7952,67265.0
2023-10-10 11:10:00,236.92,237.47,236.85,237.4,49934.0,233.8347,234.3775,233.7656,234.3084,49934.0
2023-10-10 11:20:00,237.38,237.68,237.3,237.53,44326.0,234.2887,234.5848,234.2097,234.4367,44326.0
2023-10-10 11:30:00,237.54,237.88,237.47,237.76,72746.0,234.4466,234.7822,234.3775,234.6637,72746.0
2023-10-10 11:40:00,237.79,238.01,237.74,237.93,43499.0,234.6933,234.9105,234.644,234.8315,43499.0
2023-10-10 11:50:00,237.97,238.22,237.83,238.03,52831.0,234.871,235.1177,234.7328,234.9302,52831.0
2023-10-10 12:00:00,238.04,238.12,237.8,237.92,53277.0,234.9401,235.019,234.7032,234.8216,53277.0
2023-10-10 12:10:00,237.92,238.15,237.9,237.96,31688.0,234.8216,235.0486,234.8019,234.8611,31688.0
2023-10-10 12:20:00,237.96,237.99,237.83,237.97,37654.0,234.8611,234.8907,234.7328,234.871,37654.0
2023-10-10 12:30:00,237.97,237.98,237.71,237.85,27910.0,234.871,234.8809,234.6144,234.7526,27910.0
2023-10-10 12:40:00,237.87,237.87,237.57,237.58,29806.0,234.7723,234.7723,234.4762,234.4861,29806.0
2023-10-10 12:50:00,237.57,237.77,237.51,237.65,24769.0,234.4762,234.6736,234.417,234.5552,24769.0
2023-10-10 13:00:00,237.59,237.7,236.92,237.13,69586.0,234.4959,234.6045,233.8347,234.0419,69586.0
2023-10-10 13:10:00,237.14,237.16,236.78,236.91,33116.0,234.0518,234.0715,233.6965,233.8248,33116.0
2023-10-10 13:20:00,236.92,237.01,236.65,237.0,33903.0,233.8347,233.9235,233.5682,233.9136,33903.0
2023-10-10 13:30:00,237.03,237.27,236.91,237.24,49117.0,233.9432,234.1801,233.8248,234.1505,49117.0
2023-10-10 13:40:00,237.25,237.57,237.16,237.48,55095.0,234.1604,234.4762,234.0715,234.3874,55095.0
2023-10-10 13:50:00,237.49,237.5,237.18,237.42,36877.0,234.3972,234.4071,234.0913,234.3282,36877.0
2023-10-10 14:00:00,237.42,237.46,237.12,237.16,63079.0,234.3282,234.3676,234.0321,234.0715,63079.0
2023-10-10 14:10:00,237.17,237.28,236.9,237.03,46883.0,234.0814,234.19,233.8149,233.9432,46883.0
2023-10-10 14:20:00,237.03,237.04,236.77,236.79,42375.0,233.9432,233.9531,233.6866,233.7064,42375.0
2023-10-10 14:30:00,236.78,237.01,236.69,236.8,54664.0,233.6965,233.9235,233.6077,233.7162,54664.0
2023-10-10 14:40:00,236.81,237.13,236.74,236.91,75224.0,233.7261,234.0419,233.657,233.8248,75224.0
2023-10-10 14:50:00,236.88,236.88,236.49,236.62,51869.0,233.7952,233.7952,233.4103,233.5386,51869.0
2023-10-10 15:00:00,236.6,236.82,236.55,236.75,52526.0,233.5188,233.736,233.4695,233.6669,52526.0
2023-10-10 15:10:00,236.75,236.85,236.6,236.73,70871.0,233.6669,233.7656,233.5188,233.6471,70871.0
2023-10-10 15:20:00,236.71,236.84,236.6,236.67,80183.0,233.6274,233.7557,233.5188,233.5879,80183.0
2023-10-10 15:30:00,236.68,236.99,236.67,236.89,105127.0,233.5978,233.9038,233.5879,233.8051,105127.0
2023-10-10 15:40:00,236.89,236.98,236.68,236.97,119812.0,233.8051,233.8939,233.5978,233.884,119812.0
2023-10-10 15:50:00,236.98,237.0,236.53,236.67,337090.0,233.8939,233.9136,233.4497,233.5879,337090.0
2023-10-11 09:30:00,237.55,238.51,237.15,237.83,163341.0,234.4565,235.404,234.0617,234.7328,163341.0
2023-10-11 09:40:00,237.77,237.86,237.31,237.55,46342.0,234.6736,234.7624,234.2196,234.4565,46342.0
2023-10-11 09:50:00,237.49,237.67,237.1,237.61,54523.0,234.3972,234.5749,234.0123,234.5157,54523.0
2023-10-11 10:00:00,237.61,237.88,237.39,237.54,59656.0,234.5157,234.7822,234.2985,234.4466,59656.0
2023-10-11 10:10:00,237.52,237.52,237.0,237.1,49405.0,234.4268,234.4268,233.9136,234.0123,49405.0
2023-10-11 10:20:00,237.1,237.25,237.0,237.18,57741.0,234.0123,234.1604,233.9136,234.0913,57741.0
2023-10-11 10:30:00,237.18,237.31,237.08,237.16,37849.0,234.0913,234.2196,233.9926,234.0715,37849.0
2023-10-11 10:40:00,237.2,237.23,236.75,236.9,60805.0,234.111,234.1406,233.6669,233.8149,60805.0
2023-10-11 10:50:00,236.91,237.23,236.91,237.12,46470.0,233.8248,234.1406,233.8248,234.0321,46470.0
2023-10-11 11:00:00,237.12,237.21,236.97,237.09,34898.0,234.0321,234.1209,233.884,234.0024,34898.0
2023-10-11 11:10:00,237.1,237.18,236.49,236.6,56188.0,234.0123,234.0913,233.4103,233.5188,56188.0
2023-10-11 11:20:00,236.56,236.58,236.24,236.3,54798.0,233.4794,233.4991,233.1635,233.2227,54798.0
2023-10-11 11:30:00,236.33,236.47,236.11,236.19,40635.0,233.2523,233.3905,233.0352,233.1142,40635.0
2023-10-11 11:40:00,236.2,236.47,236.19,236.33,47250.0,233.124,233.3905,233.1142,233.2523,47250.0
2023-10-11 11:50:00,236.37,236.63,236.09,236.09,37574.0,233.2918,233.5484,233.0155,233.0155,37574.0
2023-10-11 12:00:00,236.11,236.13,235.84,235.95,45295.0,233.0352,233.055,232.7687,232.8773,45295.0
2023-10-11 12:10:00,235.96,235.96,235.42,235.49,46544.0,232.8872,232.8872,232.3542,232.4233,46544.0
2023-10-11 12:20:00,235.49,235.49,235.26,235.37,44990.0,232.4233,232.4233,232.1963,232.3048,44990.0
2023-10-11 12:30:00,235.38,235.52,235.28,235.5,60799.0,232.3147,232.4529,232.216,232.4332,60799.0
2023-10-11 12:40:00,235.52,235.59,235.32,235.41,54005.0,232.4529,232.522,232.2555,232.3443,54005.0
2023-10-11 12:50:00,235.43,235.55,235.26,235.54,43241.0,232.3641,232.4825,232.1963,232.4726,43241.0
2023-10-11 13:00:00,235.54,235.56,235.31,235.47,42433.0,232.4726,232.4924,232.2456,232.4035,42433.0
2023-10-11 13:10:00,235.48,235.66,234.96,235.05,34210.0,232.4134,232.5911,231.9002,231.989,34210.0
2023-10-11 13:20:00,235.04,235.24,234.96,235.04,47999.0,231.9791,232.1765,231.9002,231.9791,47999.0
2023-10-11 13:30:00,235.05,235.17,234.89,235.05,27345.0,231.989,232.1075,231.8311,231.989,27345.0
2023-10-11 13:40:00,235.09,235.14,234.94,235.11,51092.0,232.0285,232.0778,231.8804,232.0482,51092.0
2023-10-11 13:50:00,235.19,235.48,235.17,235.39,52346.0,232.1272,232.4134,232.1075,232.3246,52346.0
2023-10-11 14:00:00,235.47,235.61,235.35,235.5,41105.0,232.4035,232.5417,232.2851,232.4332,41105.0
2023-10-11 14:10:00,235.49,235.72,235.39,235.59,47166.0,232.4233,232.6503,232.3246,232.522,47166.0
2023-10-11 14:20:00,235.59,236.18,235.58,235.75,51244.0,232.522,233.1043,232.5121,232.6799,51244.0
2023-10-11 14:30:00,235.74,236.03,235.74,235.83,42879.0,232.67,232.9563,232.67,232.7589,42879.0
2023-10-11 14:40:00,235.84,236.19,235.79,236.15,48800.0,232.7687,233.1142,232.7194,233.0747,48800.0
2023-10-11 14:50:00,236.17,236.2,235.86,235.96,43760.0,233.0944,233.124,232.7885,232.8872,43760.0
2023-10-11 15:00:00,235.97,236.14,235.83,236.0,46431.0,232.897,233.0648,232.7589,232.9266,46431.0
2023-10-11 15:10:00,236.0,236.01,235.76,235.94,53168.0,232.9266,232.9365,232.6898,232.8674,53168.0
2023-10-11 15:20:00,235.94,236.31,235.9,236.24,66140.0,232.8674,233.2326,232.8279,233.1635,66140.0
2023-10-11 15:30:00,236.24,236.3,235.97,236.26,92599.0,233.1635,233.2227,232.897,233.1833,92599.0
2023-10-11 15:40:00,236.26,236.37,236.1,236.14,126334.0,233.1833,233.2918,233.0253,233.0648,126334.0
2023-10-11 15:50:00,236.15,236.24,235.53,235.61,369549.0,233.0747,233.1635,232.4628,232.5417,369549.0
2023-10-12 09:30:00,236.71,237.73,236.28,237.04,178681.0,233.6274,234.6341,233.203,233.9531,178681.0
2023-10-12 09:40:00,237.0,237.0,236.22,236.25,87243.0,233.9136,233.9136,233.1438,233.1734,87243.0
2023-10-12 09:50:00,236.31,236.56,235.61,235.83,89276.0,233.2326,233.4794,232.5417,232.7589,89276.0
2023-10-12 10:00:00,235.88,235.88,234.89,235.3,80761.0,232.8082,232.8082,231.8311,232.2358,80761.0
2023-10-12 10:10:00,235.28,236.0,235.22,235.98,72165.0,232.216,232.9266,232.1568,232.9069,72165.0
2023-10-12 10:20:00,236.0,236.42,235.81,236.19,60138.0,232.9266,233.3412,232.7391,233.1142,60138.0
2023-10-12 10:30:00,236.19,236.33,235.96,236.19,47088.0,233.1142,233.2523,232.8872,233.1142,47088.0
2023-10-12 10:40:00,236.2,236.36,235.83,236.11,44028.0,233.124,233.282,232.7589,233.0352,44028.0
2023-10-12 10:50:00,236.12,236.36,235.97,236.27,44675.0,233.0451,233.282,232.897,233.1931,44675.0
2023-10-12 11:00:00,236.26,236.54,236.04,236.54,58817.0,233.1833,233.4596,232.9661,233.4596,58817.0
2023-10-12 11:10:00,236.51,236.91,236.45,236.75,39045.0,233.43,233.8248,233.3708,233.6669,39045.0
2023-10-12 11:20:00,236.77,236.95,236.65,236.81,41259.0,233.6866,233.8643,233.5682,233.7261,41259.0
2023-10-12 11:30:00,236.78,236.78,236.15,236.46,42220.0,233.6965,233.6965,233.0747,233.3807,42220.0
2023-10-12 11:40:00,236.47,236.6,236.36,236.39,35449.0,233.3905,233.5188,233.282,233.3116,35449.0
2023-10-12 11:50:00,236.37,236.67,236.36,236.58,40228.0,233.2918,233.5879,233.282,233.4991,40228.0
2023-10-12 12:00:00,236.59,236.83,236.59,236.7,31645.0,233.509,233.7458,233.509,233.6175,31645.0
2023-10-12 12:10:00,236.73,237.16,236.68,237.16,32869.0,233.6471,234.0715,233.5978,234.0715,32869.0
2023-10-12 12:20:00,237.18,237.37,237.06,237.26,30336.0,234.0913,234.2788,233.9728,234.1702,30336.0
2023-10-12 12:30:00,237.25,237.52,237.2,237.52,56070.0,234.1604,234.4268,234.111,234.4268,56070.0
2023-10-12 12:40:00,237.52,237.58,237.27,237.41,32857.0,234.4268,234.4861,234.1801,234.3183,32857.0
2023-10-12 12:50:00,237.45,237.5,237.06,237.13,50291.0,234.3578,234.4071,233.9728,234.0419,50291.0
2023-10-12 13:00:00,237.12,237.12,235.67,235.88,51484.0,234.0321,234.0321,232.6009,232.8082,51484.0
2023-10-12 13:10:00,235.85,235.88,235.53,235.64,27825.0,232.7786,232.8082,232.4628,232.5713,27825.0
2023-10-12 13:20:00,235.6,235.71,235.39,235.41,48613.0,232.5319,232.6404,232.3246,232.3443,48613.0
2023-10-12 13:30:00,235.39,235.86,235.25,235.66,61818.0,232.3246,232.7885,232.1864,232.5911,61818.0
2023-10-12 13:40:00,235.66,235.95,235.66,235.81,42197.0,232.5911,232.8773,232.5911,232.7391,42197.0
2023-10-12 13:50:00,235.83,235.84,235.48,235.54,46462.0,232.7589,232.7687,232.4134,232.4726,46462.0
2023-10-12 14:00:00,235.55,235.7,235.28,235.32,49596.0,232.4825,232.6306,232.216,232.2555,49596.0
2023-10-12 14:10:00,235.36,235.36,235.08,235.2,46813.0,232.295,232.295,232.0186,232.1371,46813.0
2023-10-12 14:20:00,235.18,235.89,235.18,235.88,53111.0,232.1173,232.8181,232.1173,232.8082,53111.0
2023-10-12 14:30:00,235.88,236.07,235.72,236.05,56734.0,232.8082,232.9957,232.6503,232.976,56734.0
2023-10-12 14:40:00,236.03,236.38,235.94,236.35,50318.0,232.9563,233.3017,232.8674,233.2721,50318.0
2023-10-12 14:50:00,236.33,236.35,236.15,236.26,35625.0,233.2523,233.2721,233.0747,233.1833,35625.0
2023-10-12 15:00:00,236.26,236.68,236.23,236.65,45678.0,233.1833,233.5978,233.1536,233.5682,45678.0
2023-10-12 15:10:00,236.63,237.06,236.54,237.02,79337.0,233.5484,233.9728,233.4596,233.9334,79337.0
2023-10-12 15:20:00,236.99,237.0,236.59,236.96,66667.0,233.9038,233.9136,233.509,233.8741,66667.0
2023-10-12 15:30:00,236.96,237.31,236.86,237.26,109744.0,233.8741,234.2196,233.7754,234.1702,109744.0
2023-10-12 15:40:00,237.27,237.28,236.75,236.77,118261.0,234.1801,234.19,233.6669,233.6866,118261.0
2023-10-12 15:50:00,236.8,237.02,236.54,236.81,214885.0,233.7162,233.9334,233.4596,233.7261,214885.0
2023-10-13 09:30:00,236.39,238.6,236.23,238.48,161272.0,233.3116,235.4928,233.1536,235.3743,161272.0
2023-10-13 09:40:00,238.45,238.65,237.8,238.01,53221.0,235.3447,235.5421,234.7032,234.9105,53221.0
2023-10-13 09:50:00,238.09,238.64,238.02,238.48,57320.0,234.9894,235.5323,234.9203,235.3743,57320.0
2023-10-13 10:00:00,238.39,238.52,237.7,237.84,96967.0,235.2855,235.4138,234.6045,234.7427,96967.0
2023-10-13 10:10:00,237.84,237.84,236.97,237.29,84851.0,234.7427,234.7427,233.884,234.1998,84851.0
2023-10-13 10:20:00,237.29,237.91,237.27,237.81,50140.0,234.1998,234.8118,234.1801,234.7131,50140.0
2023-10-13 10:30:00,237.82,238.3,237.65,237.73,51111.0,234.7229,235.1967,234.5552,234.6341,51111.0
2023-10-13 10:40:00,237.71,238.03,237.34,237.48,69077.0,234.6144,234.9302,234.2492,234.3874,69077.0
2023-10-13 10:50:00,237.46,237.51,236.86,237.01,65993.0,234.3676,234.417,233.7754,233.9235,65993.0
2023-10-13 11:00:00,237.02,237.08,236.51,236.83,60087.0,233.9334,233.9926,233.43,233.7458,60087.0
2023-10-13 11:10:00,236.84,237.09,236.7,237.04,44151.0,233.7557,234.0024,233.6175,233.9531,44151.0
2023-10-13 11:20:00,237.07,237.25,236.73,236.93,42376.0,233.9827,234.1604,233.6471,233.8445,42376.0
2023-10-13 11:30:00,236.99,237.32,236.95,237.28,35685.0,233.9038,234.2295,233.8643,234.19,35685.0
2023-10-13 11:40:00,237.28,237.45,237.12,237.13,44011.0,234.19,234.3578,234.0321,234.0419,44011.0
2023-10-13 11:50:00,237.13,237.13,236.29,236.67,111481.0,234.0419,234.0419,233.2129,233.5879,111481.0
2023-10-13 12:00:00,236.66,236.96,236.58,236.84,92947.0,233.578,233.8741,233.4991,233.7557,92947.0
2023-10-13 12:10:00,236.86,237.32,236.85,237.25,35468.0,233.7754,234.2295,233.7656,234.1604,35468.0
2023-10-13 12:20:00,237.25,237.52,237.22,237.48,51522.0,234.1604,234.4268,234.1308,234.3874,51522.0
2023-10-13 12:30:00,237.51,237.66,237.33,237.39,39783.0,234.417,234.565,234.2393,234.2985,39783.0
2023-10-13 12:40:00,237.41,237.61,237.34,237.34,27446.0,234.3183,234.5157,234.2492,234.2492,27446.0
2023-10-13 12:50:00,237.34,237.34,236.75,237.26,32783.0,234.2492,234.2492,233.6669,234.1702,32783.0
2023-10-13 13:00:00,237.26,237.37,236.79,236.86,34991.0,234.1702,234.2788,233.7064,233.7754,34991.0
2023-10-13 13:10:00,236.89,236.99,236.58,236.77,59024.0,233.8051,233.9038,233.4991,233.6866,59024.0
2023-10-13 13:20:00,236.79,236.82,236.32,236.42,41440.0,233.7064,233.736,233.2425,233.3412,41440.0
2023-10-13 13:30:00,236.36,236.54,236.24,236.5,43162.0,233.282,233.4596,233.1635,233.4201,43162.0
2023-10-13 13:40:00,236.51,237.46,236.5,237.09,59170.0,233.43,234.3676,233.4201,234.0024,59170.0
2023-10-13 13:50:00,237.08,237.16,236.92,236.94,42816.0,233.9926,234.0715,233.8347,233.8544,42816.0
2023-10-13 14:00:00,236.94,237.18,236.71,236.97,78988.0,233.8544,234.0913,233.6274,233.884,78988.0
2023-10-13 14:10:00,236.96,236.98,236.65,236.89,53175.0,233.8741,233.8939,233.5682,233.8051,53175.0
2023-10-13 14:20:00,236.88,237.02,236.76,236.95,37012.0,233.7952,233.9334,233.6767,233.8643,37012.0
2023-10-13 14:30:00,236.94,237.31,236.93,237.11,44456.0,233.8544,234.2196,233.8445,234.0222,44456.0
2023-10-13 14:40:00,237.11,237.25,236.55,236.56,87039.0,234.0222,234.1604,233.4695,233.4794,87039.0
2023-10-13 14:50:00,236.55,237.19,236.5,237.15,65387.0,233.4695,234.1011,233.4201,234.0617,65387.0
2023-10-13 15:00:00,237.17,237.38,236.92,237.33,50739.0,234.0814,234.2887,233.8347,234.2393,50739.0
2023-10-13 15:10:00,237.33,237.67,237.17,237.26,70131.0,234.2393,234.5749,234.0814,234.1702,70131.0
2023-10-13 15:20:00,237.19,237.41,236.99,237.13,63193.0,234.1011,234.3183,233.9038,234.0419,63193.0
2023-10-13 15:30:00,237.14,237.54,237.14,237.3,88825.0,234.0518,234.4466,234.0518,234.2097,88825.0
2023-10-13 15:40:00,237.26,237.31,236.84,237.27,96457.0,234.1702,234.2196,233.7557,234.1801,96457.0
2023-10-13 15:50:00,237.23,237.78,237.12,237.67,287711.0,234.1406,234.6835,234.0321,234.5749,287711.0
2023-10-16 09:30:00,239.0,239.65,238.33,239.46,198564.0,235.8876,236.5291,235.2263,236.3416,198564.0
2023-10-16 09:40:00,239.52,239.56,238.69,238.69,58435.0,236.4008,236.4403,235.5816,235.5816,58435.0
2023-10-16 09:50:00,238.78,239.74,238.76,239.3,96993.0,235.6704,236.6179,235.6507,236.1837,96993.0
2023-10-16 10:00:00,239.26,239.53,239.14,239.15,76470.0,236.1442,236.4107,236.0258,236.0356,76470.0
2023-10-16 10:10:00,239.18,239.67,239.18,239.41,67109.0,236.0652,236.5489,236.0652,236.2922,67109.0
2023-10-16 10:20:00,239.45,239.92,239.45,239.87,71969.0,236.3317,236.7956,236.3317,236.7462,71969.0
2023-10-16 10:30:00,239.89,240.27,239.64,239.7,134411.0,236.766,237.141,236.5192,236.5785,134411.0
2023-10-16 10:40:00,239.72,240.27,239.72,240.18,79174.0,236.5982,237.141,236.5982,237.0522,79174.0
2023-10-16 10:50:00,240.2,240.5,240.19,240.43,50490.0,237.0719,237.368,237.0621,237.299,50490.0
2023-10-16 11:00:00,240.49,240.71,240.49,240.54,51058.0,237.3582,237.5753,237.3582,237.4075,51058.0
2023-10-16 11:10:00,240.56,240.59,240.18,240.33,51452.0,237.4273,237.4569,237.0522,237.2003,51452.0
2023-10-16 11:20:00,240.33,240.43,239.94,239.96,82158.0,237.2003,237.299,236.8153,236.8351,82158.0
2023-10-16 11:30:00,239.97,240.09,239.54,239.57,102675.0,236.8449,236.9634,236.4205,236.4502,102675.0
2023-10-16 11:40:00,239.56,239.64,239.34,239.54,92643.0,236.4403,236.5192,236.2231,236.4205,92643.0
2023-10-16 11:50:00,239.54,239.6,239.24,239.48,91347.0,236.4205,236.4798,236.1245,236.3613,91347.0
2023-10-16 12:00:00,239.47,239.56,239.29,239.49,43998.0,236.3515,236.4403,236.1738,236.3712,43998.0
2023-10-16 12:10:00,239.5,239.53,239.21,239.36,46085.0,236.3811,236.4107,236.0948,236.2429,46085.0
2023-10-16 12:20:00,239.29,239.59,239.09,239.55,42469.0,236.1738,236.4699,235.9764,236.4304,42469.0
2023-10-16 12:30:00,239.51,239.64,239.47,239.62,34803.0,236.3909,236.5192,236.3515,236.4995,34803.0
2023-10-16 12:40:00,239.6,239.75,239.51,239.59,41891.0,236.4798,236.6278,236.3909,236.4699,41891.0
2023-10-16 12:50:00,239.61,239.69,239.41,239.68,54879.0,236.4896,236.5686,236.2922,236.5587,54879.0
2023-10-16 13:00:00,239.7,240.01,239.7,239.87,45113.0,236.5785,236.8844,236.5785,236.7462,45113.0
2023-10-16 13:10:00,239.87,239.91,239.31,239.31,33904.0,236.7462,236.7857,236.1935,236.1935,33904.0
2023-10-16 13:20:00,239.3,239.3,238.43,239.04,55594.0,236.1837,236.1837,235.325,235.9271,55594.0
2023-10-16 13:30:00,239.03,239.45,238.9,239.44,34431.0,235.9172,236.3317,235.7889,236.3218,34431.0
2023-10-16 13:40:00,239.5,239.82,239.46,239.65,71286.0,236.3811,236.6969,236.3416,236.5291,71286.0
2023-10-16 13:50:00,239.62,239.8,239.54,239.65,46222.0,236.4995,236.6772,236.4205,236.5291,46222.0
2023-10-16 14:00:00,239.62,239.68,239.38,239.62,37543.0,236.4995,236.5587,236.2626,236.4995,37543.0
2023-10-16 14:10:00,239.65,239.86,239.56,239.74,43438.0,236.5291,236.7364,236.4403,236.6179,43438.0
2023-10-16 14:20:00,239.76,239.85,239.51,239.63,41904.0,236.6377,236.7265,236.3909,236.5094,41904.0
2023-10-16 14:30:00,239.63,239.86,239.53,239.79,35069.0,236.5094,236.7364,236.4107,236.6673,35069.0
2023-10-16 14:40:00,239.76,239.85,239.66,239.79,36093.0,236.6377,236.7265,236.539,236.6673,36093.0
2023-10-16 14:50:00,239.81,240.1,239.78,240.04,47697.0,236.687,236.9733,236.6574,236.914,47697.0
2023-10-16 15:00:00,240.03,240.09,239.84,240.0,57612.0,236.9042,236.9634,236.7166,236.8746,57612.0
2023-10-16 15:10:00,240.02,240.09,239.86,239.88,49495.0,236.8943,236.9634,236.7364,236.7561,49495.0
2023-10-16 15:20:00,239.89,240.1,239.86,240.1,63166.0,236.766,236.9733,236.7364,236.9733,63166.0
2023-10-16 15:30:00,240.07,240.14,239.81,239.98,84468.0,236.9436,237.0127,236.687,236.8548,84468.0
2023-10-16 15:40:00,239.98,240.03,239.83,239.88,157355.0,236.8548,236.9042,236.7068,236.7561,157355.0
2023-10-16 15:50:00,239.85,240.39,239.75,240.03,446897.0,236.7265,237.2595,236.6278,236.9042,446897.0
2023-10-17 09:30:00,239.63,239.63,238.29,239.29,200558.0,236.5094,236.5094,235.1868,236.1738,200558.0
2023-10-17 09:40:00,239.3,240.02,239.1,239.53,116222.0,236.1837,236.8943,235.9863,236.4107,116222.0
2023-10-17 09:50:00,239.42,239.43,238.84,238.95,85293.0,236.3021,236.312,235.7297,235.8382,85293.0
2023-10-17 10:00:00,238.94,239.79,238.9,239.72,144020.0,235.8284,236.6673,235.7889,236.5982,144020.0
2023-10-17 10:10:00,239.78,239.96,239.51,239.71,56622.0,236.6574,236.8351,236.3909,236.5883,56622.0
2023-10-17 10:20:00,239.71,240.12,239.51,239.78,54064.0,236.5883,236.993,236.3909,236.6574,54064.0
2023-10-17 10:30:00,239.78,240.39,239.77,240.39,57123.0,236.6574,237.2595,236.6475,237.2595,57123.0
2023-10-17 10:40:00,240.37,240.45,239.99,240.08,43175.0,237.2397,237.3187,236.8647,236.9535,43175.0
2023-10-17 10:50:00,240.07,240.47,240.0,240.39,41735.0,236.9436,237.3384,236.8746,237.2595,41735.0
2023-10-17 11:00:00,240.4,240.5,240.02,240.33,38353.0,237.2693,237.368,236.8943,237.2003,38353.0
2023-10-17 11:10:00,240.34,240.61,240.27,240.55,68133.0,237.2101,237.4766,237.141,237.4174,68133.0
2023-10-17 11:20:00,240.53,240.6,240.2,240.37,62242.0,237.3977,237.4667,237.0719,237.2397,62242.0
2023-10-17 11:30:00,240.35,240.86,240.3,240.6,79263.0,237.22,237.7234,237.1706,237.4667,79263.0
2023-10-17 11:40:00,240.6,240.91,240.5,240.87,73546.0,237.4667,237.7727,237.368,237.7332,73546.0
2023-10-17 11:50:00,240.9,241.09,240.67,241.08,50725.0,237.7628,237.9504,237.5358,237.9405,50725.0
2023-10-17 12:00:00,241.06,241.44,241.02,241.09,47909.0,237.9207,238.2958,237.8813,237.9504,47909.0
2023-10-17 12:10:00,241.07,241.27,240.95,241.09,45643.0,237.9306,238.128,237.8122,237.9504,45643.0
2023-10-17 12:20:00,241.01,241.48,240.97,241.4,35812.0,237.8714,238.3353,237.8319,238.2563,35812.0
2023-10-17 12:30:00,241.38,241.4,241.04,241.14,32457.0,238.2366,238.2563,237.901,237.9997,32457.0
2023-10-17 12:40:00,241.15,241.15,240.8,240.96,34097.0,238.0096,238.0096,237.6641,237.8221,34097.0
2023-10-17 12:50:00,240.91,241.09,240.54,240.71,30897.0,237.7727,237.9504,237.4075,237.5753,30897.0
2023-10-17 13:00:00,240.71,240.87,240.66,240.82,48841.0,237.5753,237.7332,237.526,237.6839,48841.0
2023-10-17 13:10:00,240.81,240.82,240.71,240.81,23228.0,237.674,237.6839,237.5753,237.674,23228.0
2023-10-17 13:20:00,240.82,240.9,240.66,240.78,28436.0,237.6839,237.7628,237.526,237.6444,28436.0
2023-10-17 13:30:00,240.78,240.78,240.43,240.45,33414.0,237.6444,237.6444,237.299,237.3187,33414.0
2023-10-17 13:40:00,240.49,240.62,240.39,240.53,29356.0,237.3582,237.4865,237.2595,237.3977,29356.0
2023-10-17 13:50:00,240.56,240.56,240.01,240.11,49900.0,237.4273,237.4273,236.8844,236.9831,49900.0
2023-10-17 14:00:00,240.13,240.25,240.0,240.1,41545.0,237.0029,237.1213,236.8746,236.9733,41545.0
2023-10-17 14:10:00,240.11,240.24,239.98,239.98,42966.0,236.9831,237.1114,236.8548,236.8548,42966.0
2023-10-17 14:20:00,239.98,240.23,239.98,240.14,29080.0,236.8548,237.1016,236.8548,237.0127,29080.0
2023-10-17 14:30:00,240.13,240.39,240.04,240.38,35480.0,237.0029,237.2595,236.914,237.2496,35480.0
2023-10-17 14:40:00,240.39,240.42,240.13,240.3,45384.0,237.2595,237.2891,237.0029,237.1706,45384.0
2023-10-17 14:50:00,240.29,240.29,239.75,240.03,41565.0,237.1608,237.1608,236.6278,236.9042,41565.0
2023-10-17 15:00:00,240.03,240.39,239.86,240.32,92088.0,236.9042,237.2595,236.7364,237.1904,92088.0
2023-10-17 15:10:00,240.32,240.53,240.3,240.45,37963.0,237.1904,237.3977,237.1706,237.3187,37963.0
2023-10-17 15:20:00,240.45,240.71,240.43,240.66,56582.0,237.3187,237.5753,237.299,237.526,56582.0
2023-10-17 15:30:00,240.67,241.0,240.47,240.56,71960.0,237.5358,237.8615,237.3384,237.4273,71960.0
2023-10-17 15:40:00,240.58,240.65,240.41,240.61,68629.0,237.447,237.5161,237.2792,237.4766,68629.0
2023-10-17 15:50:00,240.6,241.22,240.58,241.21,262198.0,237.4667,238.0787,237.447,238.0688,262198.0
2023-10-18 09:30:00,239.96,240.83,239.62,240.05,182850.0,236.8351,237.6937,236.4995,236.9239,182850.0
2023-10-18 09:40:00,240.05,240.18,237.52,238.24,250990.0,236.9239,237.0522,234.4268,235.1375,250990.0
2023-10-18 09:50:00,238.19,238.88,237.8,238.44,111783.0,235.0881,235.7691,234.7032,235.3349,111783.0
2023-10-18 10:00:00,238.46,238.75,237.94,238.63,89282.0,235.3546,235.6408,234.8414,235.5224,89282.0
2023-10-18 10:10:00,238.6,239.67,238.4,239.63,56871.0,235.4928,236.5489,235.2954,236.5094,56871.0
2023-10-18 10:20:00,239.66,239.67,238.66,238.67,44724.0,236.539,236.5489,235.552,235.5619,44724.0
2023-10-18 10:30:00,238.52,239.05,238.52,238.95,82528.0,235.4138,235.9369,235.4138,235.8382,82528.0
2023-10-18 10:40:00,238.94,238.95,238.38,238.45,70866.0,235.8284,235.8382,235.2756,235.3447,70866.0
2023-10-18 10:50:00,238.43,238.56,238.2,238.51,64657.0,235.325,235.4533,235.098,235.404,64657.0
2023-10-18 11:00:00,238.49,238.73,238.29,238.39,52010.0,235.3842,235.6211,235.1868,235.2855,52010.0
2023-10-18 11:10:00,238.38,238.92,238.27,238.83,57048.0,235.2756,235.8086,235.1671,235.7198,57048.0
2023-10-18 11:20:00,238.81,238.81,238.29,238.38,58704.0,235.7,235.7,235.1868,235.2756,58704.0
2023-10-18 11:30:00,238.33,238.56,238.19,238.47,56055.0,235.2263,235.4533,235.0881,235.3645,56055.0
2023-10-18 11:40:00,238.46,238.65,238.21,238.36,35509.0,235.3546,235.5421,235.1079,235.2559,35509.0
2023-10-18 11:50:00,238.37,238.61,238.31,238.45,67992.0,235.2658,235.5027,235.2066,235.3447,67992.0
2023-10-18 12:00:00,238.41,238.68,238.2,238.55,52778.0,235.3053,235.5717,235.098,235.4434,52778.0
2023-10-18 12:10:00,238.54,238.59,238.12,238.26,52097.0,235.4336,235.4829,235.019,235.1572,52097.0
2023-10-18 12:20:00,238.3,238.37,238.02,238.14,41926.0,235.1967,235.2658,234.9203,235.0388,41926.0
2023-10-18 12:30:00,238.14,238.28,237.97,238.16,39633.0,235.0388,235.177,234.871,235.0585,39633.0
2023-10-18 12:40:00,238.2,238.44,238.2,238.33,36088.0,235.098,235.3349,235.098,235.2263,36088.0
2023-10-18 12:50:00,238.35,238.35,238.1,238.14,36074.0,235.246,235.246,234.9993,235.0388,36074.0
2023-10-18 13:00:00,238.12,238.88,237.81,238.85,41144.0,235.019,235.7691,234.7131,235.7395,41144.0
2023-10-18 13:10:00,238.83,239.31,238.76,239.05,41596.0,235.7198,236.1935,235.6507,235.9369,41596.0
2023-10-18 13:20:00,239.03,239.07,238.73,238.83,27470.0,235.9172,235.9567,235.6211,235.7198,27470.0
2023-10-18 13:30:00,238.78,238.82,238.05,238.13,39575.0,235.6704,235.7099,234.9499,235.0289,39575.0
2023-10-18 13:40:00,238.1,238.31,237.99,238.25,49332.0,234.9993,235.2066,234.8907,235.1473,49332.0
2023-10-18 13:50:00,238.24,238.81,238.21,238.75,56314.0,235.1375,235.7,235.1079,235.6408,56314.0
2023-10-18 14:00:00,238.75,239.09,238.53,238.94,52440.0,235.6408,235.9764,235.4237,235.8284,52440.0
2023-10-18 14:10:00,238.94,238.94,238.49,238.56,41640.0,235.8284,235.8284,235.3842,235.4533,41640.0
2023-10-18 14:20:00,238.55,238.79,238.37,238.53,53590.0,235.4434,235.6803,235.2658,235.4237,53590.0
2023-10-18 14:30:00,238.52,238.93,238.39,238.39,37232.0,235.4138,235.8185,235.2855,235.2855,37232.0
2023-10-18 14:40:00,238.43,238.52,238.14,238.19,50982.0,235.325,235.4138,235.0388,235.0881,50982.0
2023-10-18 14:50:00,238.16,238.42,238.0,238.38,105988.0,235.0585,235.3151,234.9006,235.2756,105988.0
2023-10-18 15:00:00,238.37,238.37,237.77,237.8,64062.0,235.2658,235.2658,234.6736,234.7032,64062.0
2023-10-18 15:10:00,237.83,238.0,237.71,237.81,69608.0,234.7328,234.9006,234.6144,234.7131,69608.0
2023-10-18 15:20:00,237.82,237.99,237.53,237.77,81333.0,234.7229,234.8907,234.4367,234.6736,81333.0
2023-10-18 15:30:00,237.77,237.96,237.65,237.69,94248.0,234.6736,234.8611,234.5552,234.5946,94248.0
2023-10-18 15:40:00,237.66,237.73,236.99,237.16,186708.0,234.565,234.6341,233.9038,234.0715,186708.0
2023-10-18 15:50:00,237.16,237.58,237.15,237.53,293793.0,234.0715,234.4861,234.0617,234.4367,293793.0
2023-10-19 09:30:00,237.47,237.92,237.02,237.13,149890.0,234.3775,234.8216,233.9334,234.0419,149890.0
2023-10-19 09:40:00,237.19,237.26,236.75,237.18,111661.0,234.1011,234.1702,233.6669,234.0913,111661.0
2023-10-19 09:50:00,237.13,237.64,237.0,237.55,102876.0,234.0419,234.5453,233.9136,234.4565,102876.0
2023-10-19 10:00:00,237.65,237.69,236.37,236.58,109731.0,234.5552,234.5946,233.2918,233.4991,109731.0
2023-10-19 10:10:00,236.63,236.86,235.57,236.16,160407.0,233.5484,233.7754,232.5022,233.0846,160407.0
2023-10-19 10:20:00,236.27,236.91,236.24,236.52,45443.0,233.1931,233.8248,233.1635,233.4399,45443.0
2023-10-19 10:30:00,236.35,236.51,235.87,236.0,63188.0,233.2721,233.43,232.7983,232.9266,63188.0
2023-10-19 10:40:00,236.0,236.24,235.69,235.84,48655.0,232.9266,233.1635,232.6207,232.7687,48655.0
2023-10-19 10:50:00,235.84,236.35,235.81,236.18,48407.0,232.7687,233.2721,232.7391,233.1043,48407.0
2023-10-19 11:00:00,236.15,236.65,236.07,236.26,34963.0,233.0747,233.5682,232.9957,233.1833,34963.0
2023-10-19 11:10:00,236.28,236.34,235.78,235.81,52428.0,233.203,233.2622,232.7095,232.7391,52428.0
2023-10-19 11:20:00,235.79,236.09,235.45,235.83,76784.0,232.7194,233.0155,232.3838,232.7589,76784.0
2023-10-19 11:30:00,235.86,236.14,235.69,235.7,50730.0,232.7885,233.0648,232.6207,232.6306,50730.0
2023-10-19 11:40:00,235.71,235.94,235.54,235.75,50855.0,232.6404,232.8674,232.4726,232.6799,50855.0
2023-10-19 11:50:00,235.72,235.73,235.28,235.37,72719.0,232.6503,232.6602,232.216,232.3048,72719.0
2023-10-19 12:00:00,235.38,236.79,235.0,235.83,107303.0,232.3147,233.7064,231.9397,232.7589,107303.0
2023-10-19 12:10:00,235.86,236.33,235.45,236.26,81880.0,232.7885,233.2523,232.3838,233.1833,81880.0
2023-10-19 12:20:00,236.33,237.01,235.13,235.23,85552.0,233.2523,233.9235,232.068,232.1667,85552.0
2023-10-19 12:30:00,235.23,235.51,233.9,234.18,107871.0,232.1667,232.443,230.854,231.1303,107871.0
2023-10-19 12:40:00,234.17,234.72,233.91,234.72,73531.0,231.1205,231.6633,230.8639,231.6633,73531.0
2023-10-19 12:50:00,234.68,235.15,234.55,235.07,57987.0,231.6238,232.0877,231.4955,232.0088,57987.0
2023-10-19 13:00:00,235.09,236.03,235.08,235.92,43990.0,232.0285,232.9563,232.0186,232.8477,43990.0
2023-10-19 13:10:00,235.87,236.03,235.16,235.53,37082.0,232.7983,232.9563,232.0976,232.4628,37082.0
2023-10-19 13:20:00,235.58,235.62,234.8,235.09,47691.0,232.5121,232.5516,231.7423,232.0285,47691.0
2023-10-19 13:30:00,235.13,235.31,234.35,234.46,65050.0,232.068,232.2456,231.2981,231.4067,65050.0
2023-10-19 13:40:00,234.5,234.53,234.29,234.37,46148.0,231.4462,231.4758,231.2389,231.3179,46148.0
2023-10-19 13:50:00,234.41,234.91,234.35,234.73,45935.0,231.3573,231.8508,231.2981,231.6732,45935.0
2023-10-19 14:00:00,234.71,234.99,234.44,234.59,41534.0,231.6534,231.9298,231.387,231.535,41534.0
2023-10-19 14:10:00,234.62,234.92,234.59,234.82,41887.0,231.5646,231.8607,231.535,231.762,41887.0
2023-10-19 14:20:00,234.84,235.03,234.54,234.74,37749.0,231.7817,231.9693,231.4857,231.6831,37749.0
2023-10-19 14:30:00,234.68,234.68,233.78,234.0,75836.0,231.6238,231.6238,230.7356,230.9527,75836.0
2023-10-19 14:40:00,233.92,233.92,233.45,233.54,91524.0,230.8737,230.8737,230.4099,230.4987,91524.0
2023-10-19 14:50:00,233.53,234.03,233.4,233.77,91694.0,230.4888,230.9823,230.3605,230.7257,91694.0
2023-10-19 15:00:00,233.76,234.06,233.63,233.73,92749.0,230.7158,231.0119,230.5875,230.6862,92749.0
2023-10-19 15:10:00,233.74,233.86,233.4,233.77,76021.0,230.6961,230.8145,230.3605,230.7257,76021.0
2023-10-19 15:20:00,233.79,233.83,233.48,233.79,71258.0,230.7454,230.7849,230.4395,230.7454,71258.0
2023-10-19 15:30:00,233.8,234.13,233.75,233.88,88635.0,230.7553,231.081,230.7059,230.8343,88635.0
2023-10-19 15:40:00,233.87,234.06,233.5,233.94,139780.0,230.8244,231.0119,230.4592,230.8935,139780.0
2023-10-19 15:50:00,233.95,234.25,233.64,233.75,329722.0,230.9033,231.1994,230.5974,230.7059,329722.0
2023-10-20 09:30:00,234.13,235.77,233.26,235.19,535036.0,231.081,232.6996,230.2223,232.1272,535036.0
2023-10-20 09:40:00,235.19,235.58,234.66,234.98,114029.0,232.1272,232.5121,231.6041,231.9199,114029.0
2023-10-20 09:50:00,235.02,235.1,234.03,234.13,142735.0,231.9594,232.0384,230.9823,231.081,142735.0
2023-10-20 10:00:00,234.04,234.33,233.25,233.44,85080.0,230.9922,231.2784,230.2125,230.4,85080.0
2023-10-20 10:10:00,233.41,233.58,232.84,233.52,83577.0,230.3704,230.5382,229.8078,230.4789,83577.0
2023-10-20 10:20:00,233.49,233.69,233.12,233.23,58419.0,230.4493,230.6467,230.0841,230.1927,58419.0
2023-10-20 10:30:00,233.21,233.56,232.92,233.09,70196.0,230.173,230.5184,229.8868,230.0545,70196.0
2023-10-20 10:40:00,233.11,233.32,232.64,233.17,49045.0,230.0743,230.2815,229.6104,230.1335,49045.0
2023-10-20 10:50:00,233.25,233.28,232.8,232.97,55079.0,230.2125,230.2421,229.7683,229.9361,55079.0
2023-10-20 11:00:00,232.99,233.65,232.93,233.47,53339.0,229.9558,230.6072,229.8966,230.4296,53339.0
2023-10-20 11:10:00,233.45,233.62,233.2,233.56,47385.0,230.4099,230.5776,230.1631,230.5184,47385.0
2023-10-20 11:20:00,233.56,233.57,233.18,233.42,56175.0,230.5184,230.5283,230.1434,230.3802,56175.0
2023-10-20 11:30:00,233.41,233.47,232.84,233.41,74279.0,230.3704,230.4296,229.8078,230.3704,74279.0
2023-10-20 11:40:00,233.41,233.88,233.28,233.83,40518.0,230.3704,230.8343,230.2421,230.7849,40518.0
2023-10-20 11:50:00,233.85,234.28,233.82,234.0,42262.0,230.8046,231.229,230.775,230.9527,42262.0
2023-10-20 12:00:00,234.07,234.16,233.78,233.78,24761.0,231.0218,231.1106,230.7356,230.7356,24761.0
2023-10-20 12:10:00,233.79,234.09,233.6,234.09,24907.0,230.7454,231.0415,230.5579,231.0415,24907.0
2023-10-20 12:20:00,234.08,234.43,233.99,233.99,35295.0,231.0316,231.3771,230.9428,230.9428,35295.0
2023-10-20 12:30:00,234.03,234.38,234.0,234.27,26120.0,230.9823,231.3277,230.9527,231.2192,26120.0
2023-10-20 12:40:00,234.26,234.46,234.05,234.45,30746.0,231.2093,231.4067,231.002,231.3968,30746.0
2023-10-20 12:50:00,234.44,234.69,234.07,234.6,42905.0,231.387,231.6337,231.0218,231.5449,42905.0
2023-10-20 13:00:00,234.61,234.65,233.84,233.96,28771.0,231.5547,231.5942,230.7948,230.9132,28771.0
2023-10-20 13:10:00,234.0,234.53,233.87,234.45,59841.0,230.9527,231.4758,230.8244,231.3968,59841.0
2023-10-20 13:20:00,234.44,234.54,234.03,234.32,39630.0,231.387,231.4857,230.9823,231.2685,39630.0
2023-10-20 13:30:00,234.44,234.44,234.19,234.24,36345.0,231.387,231.387,231.1402,231.1896,36345.0
2023-10-20 13:40:00,234.25,234.63,234.25,234.29,28923.0,231.1994,231.5745,231.1994,231.2389,28923.0
2023-10-20 13:50:00,234.3,234.67,234.04,234.67,36426.0,231.2488,231.614,230.9922,231.614,36426.0
2023-10-20 14:00:00,234.7,234.76,234.33,234.64,45646.0,231.6436,231.7028,231.2784,231.5844,45646.0
2023-10-20 14:10:00,234.67,234.67,233.96,234.09,46239.0,231.614,231.614,230.9132,231.0415,46239.0
2023-10-20 14:20:00,234.07,234.23,233.83,233.94,48933.0,231.0218,231.1797,230.7849,230.8935,48933.0
2023-10-20 14:30:00,233.89,234.19,233.67,233.82,63383.0,230.8441,231.1402,230.627,230.775,63383.0
2023-10-20 14:40:00,233.83,233.84,233.45,233.67,87062.0,230.7849,230.7948,230.4099,230.627,87062.0
2023-10-20 14:50:00,233.68,233.73,233.29,233.35,79252.0,230.6369,230.6862,230.2519,230.3112,79252.0
2023-10-20 15:00:00,233.37,233.63,233.32,233.35,57711.0,230.3309,230.5875,230.2815,230.3112,57711.0
2023-10-20 15:10:00,233.37,233.63,233.19,233.61,59344.0,230.3309,230.5875,230.1532,230.5678,59344.0
2023-10-20 15:20:00,233.62,233.62,233.12,233.44,72643.0,230.5776,230.5776,230.0841,230.4,72643.0
2023-10-20 15:30:00,233.44,233.66,233.4,233.52,87235.0,230.4,230.6171,230.3605,230.4789,87235.0
2023-10-20 15:40:00,233.52,233.52,233.11,233.43,101965.0,230.4789,230.4789,230.0743,230.3901,101965.0
2023-10-20 15:50:00,233.45,233.65,233.22,233.38,315401.0,230.4099,230.6072,230.1828,230.3408,315401.0
2023-10-23 09:30:00,231.36,232.57,231.28,232.29,202194.0,228.3471,229.5413,228.2681,229.265,202194.0
2023-10-23 09:40:00,232.24,232.37,231.6,232.08,86084.0,229.2156,229.3439,228.5839,229.0577,86084.0
2023-10-23 09:50:00,232.13,232.96,231.86,232.82,75532.0,229.107,229.9262,228.8406,229.7881,75532.0
2023-10-23 10:00:00,232.85,233.07,232.57,232.94,58943.0,229.8177,230.0348,229.5413,229.9065,58943.0
2023-10-23 10:10:00,232.94,233.15,232.5,232.95,56066.0,229.9065,230.1138,229.4722,229.9164,56066.0
2023-10-23 10:20:00,232.98,233.25,232.66,232.66,56603.0,229.946,230.2125,229.6301,229.6301,56603.0
2023-10-23 10:30:00,232.72,233.04,232.37,232.91,67540.0,229.6894,230.0052,229.3439,229.8769,67540.0
2023-10-23 10:40:00,232.87,233.28,232.76,233.09,128272.0,229.8374,230.2421,229.7288,230.0545,128272.0
2023-10-23 10:50:00,233.09,233.34,233.07,233.2,53925.0,230.0545,230.3013,230.0348,230.1631,53925.0
2023-10-23 11:00:00,233.21,233.48,233.11,233.24,97255.0,230.173,230.4395,230.0743,230.2026,97255.0
2023-10-23 11:10:00,233.23,233.58,233.15,233.5,55136.0,230.1927,230.5382,230.1138,230.4592,55136.0
2023-10-23 11:20:00,233.49,233.53,233.21,233.43,62170.0,230.4493,230.4888,230.173,230.3901,62170.0
2023-10-23 11:30:00,233.4,233.91,233.31,233.75,52304.0,230.3605,230.8639,230.2717,230.7059,52304.0
2023-10-23 11:40:00,233.71,234.05,233.61,233.93,65850.0,230.6665,231.002,230.5678,230.8836,65850.0
2023-10-23 11:50:00,233.96,234.1,233.85,234.02,49850.0,230.9132,231.0514,230.8046,230.9724,49850.0
2023-10-23 12:00:00,234.04,234.14,233.79,234.08,34772.0,230.9922,231.0909,230.7454,231.0316,34772.0
2023-10-23 12:10:00,234.06,234.09,233.74,233.78,43803.0,231.0119,231.0415,230.6961,230.7356,43803.0
2023-10-23 12:20:00,233.79,234.28,233.69,234.03,61269.0,230.7454,231.229,230.6467,230.9823,61269.0
2023-10-23 12:30:00,234.03,234.05,233.83,234.02,40657.0,230.9823,231.002,230.7849,230.9724,40657.0
2023-10-23 12:40:00,233.95,234.03,233.83,234.03,31374.0,230.9033,230.9823,230.7849,230.9823,31374.0
2023-10-23 12:50:00,234.01,234.39,233.95,234.39,42001.0,230.9626,231.3376,230.9033,231.3376,42001.0
2023-10-23 13:00:00,234.42,234.46,233.9,233.92,34441.0,231.3672,231.4067,230.854,230.8737,34441.0
2023-10-23 13:10:00,233.87,233.91,233.17,233.17,48126.0,230.8244,230.8639,230.1335,230.1335,48126.0
2023-10-23 13:20:00,233.11,233.48,232.98,233.15,86360.0,230.0743,230.4395,229.946,230.1138,86360.0
2023-10-23 13:30:00,233.15,233.19,233.02,233.14,55719.0,230.1138,230.1532,229.9855,230.1039,55719.0
2023-10-23 13:40:00,233.15,233.34,232.89,233.25,79764.0,230.1138,230.3013,229.8571,230.2125,79764.0
2023-10-23 13:50:00,233.31,233.39,232.9,233.06,47862.0,230.2717,230.3506,229.867,230.0249,47862.0
2023-10-23 14:00:00,233.03,233.35,232.86,233.33,50475.0,229.9953,230.3112,229.8275,230.2914,50475.0
2023-10-23 14:10:00,233.34,233.34,232.96,233.03,40017.0,230.3013,230.3013,229.9262,229.9953,40017.0
2023-10-23 14:20:00,233.0,233.29,232.92,233.02,35000.0,229.9657,230.2519,229.8868,229.9855,35000.0
2023-10-23 14:30:00,233.03,233.17,232.91,233.12,58323.0,229.9953,230.1335,229.8769,230.0841,58323.0
2023-10-23 14:40:00,233.13,233.52,233.12,233.22,43836.0,230.094,230.4789,230.0841,230.1828,43836.0
2023-10-23 14:50:00,233.16,233.41,233.07,233.39,42382.0,230.1236,230.3704,230.0348,230.3506,42382.0
2023-10-23 15:00:00,233.41,233.59,233.21,233.28,41931.0,230.3704,230.548,230.173,230.2421,41931.0
2023-10-23 15:10:00,233.26,233.38,233.01,233.09,78293.0,230.2223,230.3408,229.9756,230.0545,78293.0
2023-10-23 15:20:00,233.06,233.09,232.44,232.51,84840.0,230.0249,230.0545,229.413,229.4821,84840.0
2023-10-23 15:30:00,232.49,232.49,232.13,232.17,93579.0,229.4624,229.4624,229.107,229.1465,93579.0
2023-10-23 15:40:00,232.17,232.47,232.11,232.33,118957.0,229.1465,229.4426,229.0873,229.3044,118957.0
2023-10-23 15:50:00,232.34,232.36,231.34,231.37,397057.0,229.3143,229.334,228.3273,228.3569,397057.0
2023-10-24 09:30:00,232.89,235.68,232.89,235.41,228881.0,229.8571,232.6108,229.8571,232.3443,228881.0
2023-10-24 09:40:00,235.38,236.53,235.07,235.43,173551.0,232.3147,233.4497,232.0088,232.3641,173551.0
2023-10-24 09:50:00,235.46,235.55,234.88,235.18,94978.0,232.3937,232.4825,231.8212,232.1173,94978.0
2023-10-24 10:00:00,235.16,235.49,234.55,234.92,98796.0,232.0976,232.4233,231.4955,231.8607,98796.0
2023-10-24 10:10:00,234.94,235.11,234.7,234.74,96697.0,231.8804,232.0482,231.6436,231.6831,96697.0
2023-10-24 10:20:00,234.77,235.5,234.51,235.5,86694.0,231.7127,232.4332,231.456,232.4332,86694.0
2023-10-24 10:30:00,235.5,235.59,235.03,235.52,83307.0,232.4332,232.522,231.9693,232.4529,83307.0
2023-10-24 10:40:00,235.53,235.96,235.31,235.88,80762.0,232.4628,232.8872,232.2456,232.8082,80762.0
2023-10-24 10:50:00,235.88,235.93,235.3,235.33,70447.0,232.8082,232.8576,232.2358,232.2654,70447.0
2023-10-24 11:00:00,235.35,235.43,234.81,234.92,93733.0,232.2851,232.3641,231.7521,231.8607,93733.0
2023-10-24 11:10:00,234.92,234.92,234.54,234.67,85359.0,231.8607,231.8607,231.4857,231.614,85359.0
2023-10-24 11:20:00,234.64,234.69,234.35,234.56,71801.0,231.5844,231.6337,231.2981,231.5054,71801.0
2023-10-24 11:30:00,234.5,234.68,234.35,234.43,63519.0,231.4462,231.6238,231.2981,231.3771,63519.0
2023-10-24 11:40:00,234.45,234.68,234.21,234.23,120335.0,231.3968,231.6238,231.16,231.1797,120335.0
2023-10-24 11:50:00,234.24,234.37,234.05,234.36,79011.0,231.1896,231.3179,231.002,231.308,79011.0
2023-10-24 12:00:00,234.38,234.47,234.17,234.26,51039.0,231.3277,231.4166,231.1205,231.2093,51039.0
2023-10-24 12:10:00,234.24,234.4,234.06,234.06,83603.0,231.1896,231.3475,231.0119,231.0119,83603.0
2023-10-24 12:20:00,234.06,234.19,233.58,233.66,77851.0,231.0119,231.1402,230.5382,230.6171,77851.0
2023-10-24 12:30:00,233.66,233.71,233.49,233.61,52308.0,230.6171,230.6665,230.4493,230.5678,52308.0
2023-10-24 12:40:00,233.61,233.68,233.42,233.54,47501.0,230.5678,230.6369,230.3802,230.4987,47501.0
2023-10-24 12:50:00,233.5,233.51,233.2,233.48,40269.0,230.4592,230.4691,230.1631,230.4395,40269.0
2023-10-24 13:00:00,233.47,233.77,233.32,233.66,31850.0,230.4296,230.7257,230.2815,230.6171,31850.0
2023-10-24 13:10:00,233.66,233.66,233.17,233.5,40490.0,230.6171,230.6171,230.1335,230.4592,40490.0
2023-10-24 13:20:00,233.52,233.97,233.52,233.97,46522.0,230.4789,230.9231,230.4789,230.9231,46522.0
2023-10-24 13:30:00,233.98,234.17,233.85,234.0,54732.0,230.9329,231.1205,230.8046,230.9527,54732.0
2023-10-24 13:40:00,233.97,234.23,233.91,234.09,51410.0,230.9231,231.1797,230.8639,231.0415,51410.0
2023-10-24 13:50:00,234.09,234.24,233.9,234.24,79753.0,231.0415,231.1896,230.854,231.1896,79753.0
2023-10-24 14:00:00,234.24,234.74,234.22,234.59,77558.0,231.1896,231.6831,231.1698,231.535,77558.0
2023-10-24 14:10:00,234.61,234.74,234.44,234.57,72671.0,231.5547,231.6831,231.387,231.5153,72671.0
2023-10-24 14:20:00,234.54,234.75,234.38,234.75,51388.0,231.4857,231.6929,231.3277,231.6929,51388.0
2023-10-24 14:30:00,234.77,235.27,234.77,235.12,111298.0,231.7127,232.2062,231.7127,232.0581,111298.0
2023-10-24 14:40:00,235.1,235.4,235.07,235.29,124679.0,232.0384,232.3345,232.0088,232.2259,124679.0
2023-10-24 14:50:00,235.29,235.45,235.09,235.27,89631.0,232.2259,232.3838,232.0285,232.2062,89631.0
2023-10-24 15:00:00,235.3,235.41,234.78,234.79,85645.0,232.2358,232.3443,231.7225,231.7324,85645.0
2023-10-24 15:10:00,234.78,235.28,234.68,235.21,87032.0,231.7225,232.216,231.6238,232.1469,87032.0
2023-10-24 15:20:00,235.21,235.39,234.98,235.12,81812.0,232.1469,232.3246,231.9199,232.0581,81812.0
2023-10-24 15:30:00,235.11,235.15,234.83,234.89,132198.0,232.0482,232.0877,231.7719,231.8311,132198.0
2023-10-24 15:40:00,234.89,235.28,234.88,235.04,154384.0,231.8311,232.216,231.8212,231.9791,154384.0
2023-10-24 15:50:00,235.03,235.35,234.58,234.58,386470.0,231.9693,232.2851,231.5251,231.5251,386470.0
2023-10-25 09:30:00,232.25,238.0,231.29,235.76,661642.0,229.2255,234.9006,228.278,232.6898,661642.0
2023-10-25 09:40:00,235.68,237.55,235.12,237.05,352169.0,232.6108,234.4565,232.0581,233.963,352169.0
2023-10-25 09:50:00,237.09,237.16,234.49,234.85,325151.0,234.0024,234.0715,231.4363,231.7916,325151.0
2023-10-25 10:00:00,234.72,236.2,233.85,234.94,231028.0,231.6633,233.124,230.8046,231.8804,231028.0
2023-10-25 10:10:00,234.96,236.32,234.86,236.15,176191.0,231.9002,233.2425,231.8015,233.0747,176191.0
2023-10-25 10:20:00,236.15,236.95,235.72,236.34,157529.0,233.0747,233.8643,232.6503,233.2622,157529.0
2023-10-25 10:30:00,236.29,237.68,236.24,237.57,109169.0,233.2129,234.5848,233.1635,234.4762,109169.0
2023-10-25 10:40:00,237.55,237.61,236.42,236.43,117777.0,234.4565,234.5157,233.3412,233.351,117777.0
2023-10-25 10:50:00,236.45,237.21,236.39,236.87,225786.0,233.3708,234.1209,233.3116,233.7853,225786.0
2023-10-25 11:00:00,236.93,237.41,236.75,237.21,99976.0,233.8445,234.3183,233.6669,234.1209,99976.0
2023-10-25 11:10:00,237.27,238.48,236.8,238.48,134113.0,234.1801,235.3743,233.7162,235.3743,134113.0
2023-10-25 11:20:00,238.41,238.41,237.25,237.37,107147.0,235.3053,235.3053,234.1604,234.2788,107147.0
2023-10-25 11:30:00,237.37,237.59,236.77,237.46,117814.0,234.2788,234.4959,233.6866,234.3676,117814.0
2023-10-25 11:40:00,237.46,237.92,237.31,237.44,117507.0,234.3676,234.8216,234.2196,234.3479,117507.0
2023-10-25 11:50:00,237.44,237.89,237.08,237.17,123908.0,234.3479,234.792,233.9926,234.0814,123908.0
2023-10-25 12:00:00,237.14,237.14,236.02,236.17,128599.0,234.0518,234.0518,232.9464,233.0944,128599.0
2023-10-25 12:10:00,236.17,236.29,235.99,236.17,110070.0,233.0944,233.2129,232.9168,233.0944,110070.0
2023-10-25 12:20:00,236.17,236.78,235.95,236.35,81399.0,233.0944,233.6965,232.8773,233.2721,81399.0
2023-10-25 12:30:00,236.33,236.97,236.31,236.37,56038.0,233.2523,233.884,233.2326,233.2918,56038.0
2023-10-25 12:40:00,236.36,236.37,233.71,234.97,500625.0,233.282,233.2918,230.6665,231.9101,500625.0
2023-10-25 12:50:00,234.92,235.22,234.03,234.87,146153.0,231.8607,232.1568,230.9823,231.8114,146153.0
2023-10-25 13:00:00,234.84,235.54,234.6,235.44,189055.0,231.7817,232.4726,231.5449,232.3739,189055.0
2023-10-25 13:10:00,235.48,235.98,235.27,235.81,116322.0,232.4134,232.9069,232.2062,232.7391,116322.0
2023-10-25 13:20:00,235.71,235.93,235.32,235.58,73930.0,232.6404,232.8576,232.2555,232.5121,73930.0
2023-10-25 13:30:00,235.51,235.54,235.04,235.24,72842.0,232.443,232.4726,231.9791,232.1765,72842.0
2023-10-25 13:40:00,235.25,235.56,235.18,235.26,62110.0,232.1864,232.4924,232.1173,232.1963,62110.0
2023-10-25 13:50:00,235.26,235.93,235.21,235.84,63213.0,232.1963,232.8576,232.1469,232.7687,63213.0
2023-10-25 14:00:00,235.86,236.39,235.77,236.38,79680.0,232.7885,233.3116,232.6996,233.3017,79680.0
2023-10-25 14:10:00,236.37,236.89,236.26,236.63,83826.0,233.2918,233.8051,233.1833,233.5484,83826.0
2023-10-25 14:20:00,236.65,236.86,236.26,236.4,191279.0,233.5682,233.7754,233.1833,233.3214,191279.0
2023-10-25 14:30:00,236.38,236.62,236.21,236.53,100125.0,233.3017,233.5386,233.1339,233.4497,100125.0
2023-10-25 14:40:00,236.52,236.7,236.41,236.48,60358.0,233.4399,233.6175,233.3313,233.4004,60358.0
2023-10-25 14:50:00,236.53,237.1,236.47,237.07,77098.0,233.4497,234.0123,233.3905,233.9827,77098.0
2023-10-25 15:00:00,237.08,237.26,236.88,237.1,126232.0,233.9926,234.1702,233.7952,234.0123,126232.0
2023-10-25 15:10:00,237.09,237.23,236.89,237.0,125692.0,234.0024,234.1406,233.8051,233.9136,125692.0
2023-10-25 15:20:00,236.99,237.4,236.91,237.19,139081.0,233.9038,234.3084,233.8248,234.1011,139081.0
2023-10-25 15:30:00,237.19,237.66,237.17,237.46,173396.0,234.1011,234.565,234.0814,234.3676,173396.0
2023-10-25 15:40:00,237.47,237.64,236.82,236.99,218596.0,234.3775,234.5453,233.736,233.9038,218596.0
2023-10-25 15:50:00,237.02,237.3,236.7,236.92,356085.0,233.9334,234.2097,233.6175,233.8347,356085.0
2023-10-26 09:30:00,234.57,235.61,233.01,233.68,347845.0,231.5153,232.5417,229.9756,230.6369,347845.0
2023-10-26 09:40:00,233.69,234.99,233.26,234.18,159322.0,230.6467,231.9298,230.2223,231.1303,159322.0
2023-10-26 09:50:00,234.26,234.93,233.71,233.98,137413.0,231.2093,231.8706,230.6665,230.9329,137413.0
2023-10-26 10:00:00,233.97,233.99,232.82,233.09,96302.0,230.9231,230.9428,229.7881,230.0545,96302.0
2023-10-26 10:10:00,233.1,233.1,231.7,231.83,151298.0,230.0644,230.0644,228.6826,228.8109,151298.0
2023-10-26 10:20:00,231.86,232.57,231.61,232.15,127489.0,228.8406,229.5413,228.5938,229.1268,127489.0
2023-10-26 10:30:00,232.2,232.39,231.79,232.19,93451.0,229.1761,229.3637,228.7715,229.1663,93451.0
2023-10-26 10:40:00,232.14,232.78,231.88,232.77,57858.0,229.1169,229.7486,228.8603,229.7387,57858.0
2023-10-26 10:50:00,232.75,233.26,232.59,233.2,72021.0,229.719,230.2223,229.5611,230.1631,72021.0
2023-10-26 11:00:00,233.23,233.79,232.5,232.6,93757.0,230.1927,230.7454,229.4722,229.5709,93757.0
2023-10-26 11:10:00,232.6,232.67,230.66,230.66,139260.0,229.5709,229.64,227.6562,227.6562,139260.0
2023-10-26 11:20:00,230.67,230.96,230.42,230.55,80554.0,227.6661,227.9523,227.4193,227.5476,80554.0
2023-10-26 11:30:00,230.59,230.92,230.57,230.68,72569.0,227.5871,227.9128,227.5674,227.6759,72569.0
2023-10-26 11:40:00,230.69,231.77,230.56,231.69,101598.0,227.6858,228.7517,227.5575,228.6728,101598.0
2023-10-26 11:50:00,231.69,231.84,231.49,231.56,36303.0,228.6728,228.8208,228.4754,228.5445,36303.0
2023-10-26 12:00:00,231.5,231.75,230.93,231.01,39563.0,228.4852,228.732,227.9227,228.0016,39563.0
2023-10-26 12:10:00,231.0,231.1,230.39,230.45,35498.0,227.9918,228.0905,227.3897,227.4489,35498.0
2023-10-26 12:20:00,230.45,231.09,230.36,230.93,67451.0,227.4489,228.0806,227.3601,227.9227,67451.0
2023-10-26 12:30:00,230.9,231.35,230.83,230.98,65014.0,227.8931,228.3372,227.824,227.972,65014.0
2023-10-26 12:40:00,230.94,231.41,230.93,231.27,69705.0,227.9325,228.3964,227.9227,228.2582,69705.0
2023-10-26 12:50:00,231.26,231.49,231.07,231.07,67468.0,228.2484,228.4754,228.0608,228.0608,67468.0
2023-10-26 13:00:00,231.0,231.44,230.74,230.81,54665.0,227.9918,228.426,227.7351,227.8042,54665.0
2023-10-26 13:10:00,230.76,231.13,230.68,231.03,74279.0,227.7549,228.1201,227.6759,228.0214,74279.0
2023-10-26 13:20:00,231.05,231.11,230.59,230.8,62954.0,228.0411,228.1003,227.5871,227.7944,62954.0
2023-10-26 13:30:00,230.79,231.55,230.54,231.31,39995.0,227.7845,228.5346,227.5377,228.2977,39995.0
2023-10-26 13:40:00,231.31,231.84,231.31,231.64,47208.0,228.2977,228.8208,228.2977,228.6234,47208.0
2023-10-26 13:50:00,231.59,231.97,231.52,231.9,40868.0,228.5741,228.9491,228.505,228.88,40868.0
2023-10-26 14:00:00,231.88,232.11,231.73,231.85,46789.0,228.8603,229.0873,228.7123,228.8307,46789.0
2023-10-26 14:10:00,231.86,232.35,231.86,232.33,50675.0,228.8406,229.3242,228.8406,229.3044,50675.0
2023-10-26 14:20:00,232.34,232.41,231.98,232.41,46461.0,229.3143,229.3834,228.959,229.3834,46461.0
2023-10-26 14:30:00,232.39,232.68,232.18,232.27,44080.0,229.3637,229.6499,229.1564,229.2452,44080.0
2023-10-26 14:40:00,232.29,232.44,232.07,232.33,44014.0,229.265,229.413,229.0478,229.3044,44014.0
2023-10-26 14:50:00,232.33,232.63,232.21,232.49,56030.0,229.3044,229.6005,229.186,229.4624,56030.0
2023-10-26 15:00:00,232.49,232.82,232.41,232.51,46066.0,229.4624,229.7881,229.3834,229.4821,46066.0
2023-10-26 15:10:00,232.48,232.49,231.91,232.28,55042.0,229.4525,229.4624,228.8899,229.2551,55042.0
2023-10-26 15:20:00,232.29,232.57,232.15,232.19,96466.0,229.265,229.5413,229.1268,229.1663,96466.0
2023-10-26 15:30:00,232.19,232.2,231.23,231.3,112248.0,229.1663,229.1761,228.2188,228.2879,112248.0
2023-10-26 15:40:00,231.27,231.31,230.88,231.09,124400.0,228.2582,228.2977,227.8733,228.0806,124400.0
2023-10-26 15:50:00,231.1,231.65,231.01,231.36,374003.0,228.0905,228.6333,228.0016,228.3471,374003.0
2023-10-27 09:30:00,231.17,231.32,230.26,231.12,207267.0,228.1595,228.3076,227.2614,228.1102,207267.0
2023-10-27 09:40:00,231.08,231.15,230.18,230.35,90565.0,228.0707,228.1398,227.1824,227.3502,90565.0
2023-10-27 09:50:00,230.37,230.77,229.51,230.77,151687.0,227.37,227.7648,226.5212,227.7648,151687.0
2023-10-27 10:00:00,230.69,231.3,230.42,231.21,116489.0,227.6858,228.2879,227.4193,228.199,116489.0
2023-10-27 10:10:00,231.22,231.36,230.25,230.27,59067.0,228.2089,228.3471,227.2515,227.2713,59067.0
2023-10-27 10:20:00,230.23,231.02,230.16,230.72,83045.0,227.2318,228.0115,227.1627,227.7154,83045.0
2023-10-27 10:30:00,230.72,230.92,230.24,230.24,53909.0,227.7154,227.9128,227.2417,227.2417,53909.0
2023-10-27 10:40:00,230.21,230.35,229.88,229.96,77056.0,227.212,227.3502,226.8863,226.9653,77056.0
2023-10-27 10:50:00,229.96,230.57,229.94,230.53,39890.0,226.9653,227.5674,226.9456,227.5279,39890.0
2023-10-27 11:00:00,230.45,231.12,230.42,231.0,29701.0,227.4489,228.1102,227.4193,227.9918,29701.0
2023-10-27 11:10:00,231.06,231.39,230.94,231.15,44417.0,228.051,228.3767,227.9325,228.1398,44417.0
2023-10-27 11:20:00,231.2,231.23,230.93,230.93,41964.0,228.1892,228.2188,227.9227,227.9227,41964.0
2023-10-27 11:30:00,230.9,230.97,230.39,230.47,40532.0,227.8931,227.9621,227.3897,227.4687,40532.0
2023-10-27 11:40:00,230.42,230.52,229.98,230.02,64161.0,227.4193,227.518,226.985,227.0245,64161.0
2023-10-27 11:50:00,230.04,230.31,230.02,230.27,32104.0,227.0443,227.3107,227.0245,227.2713,32104.0
2023-10-27 12:00:00,230.23,230.57,230.01,230.56,39049.0,227.2318,227.5674,227.0146,227.5575,39049.0
2023-10-27 12:10:00,230.54,230.65,230.38,230.61,40675.0,227.5377,227.6463,227.3798,227.6068,40675.0
2023-10-27 12:20:00,230.62,230.74,230.21,230.38,43414.0,227.6167,227.7351,227.212,227.3798,43414.0
2023-10-27 12:30:00,230.34,230.69,230.21,230.48,36238.0,227.3404,227.6858,227.212,227.4785,36238.0
2023-10-27 12:40:00,230.47,230.47,229.94,230.0,29946.0,227.4687,227.4687,226.9456,227.0048,29946.0
2023-10-27 12:50:00,229.95,229.98,229.72,229.76,50366.0,226.9554,226.985,226.7284,226.7679,50366.0
2023-10-27 13:00:00,229.76,229.91,228.91,228.91,104926.0,226.7679,226.916,225.929,225.929,104926.0
2023-10-27 13:10:00,228.92,229.31,228.63,228.75,75001.0,225.9388,226.3238,225.6526,225.7711,75001.0
2023-10-27 13:20:00,228.71,229.03,228.52,228.77,49244.0,225.7316,226.0474,225.5441,225.7908,49244.0
2023-10-27 13:30:00,228.76,228.76,228.47,228.61,52703.0,225.7809,225.7809,225.4947,225.6329,52703.0
2023-10-27 13:40:00,228.61,229.07,228.46,228.69,31224.0,225.6329,226.0869,225.4848,225.7118,31224.0
2023-10-27 13:50:00,228.72,228.86,228.49,228.61,39851.0,225.7414,225.8796,225.5144,225.6329,39851.0
2023-10-27 14:00:00,228.59,228.62,228.13,228.41,52770.0,225.6131,225.6428,225.1591,225.4355,52770.0
2023-10-27 14:10:00,228.42,228.67,228.13,228.19,69244.0,225.4454,225.6921,225.1591,225.2184,69244.0
2023-10-27 14:20:00,228.19,228.34,228.03,228.3,31565.0,225.2184,225.3664,225.0604,225.3269,31565.0
2023-10-27 14:30:00,228.28,229.18,228.25,229.02,63932.0,225.3072,226.1955,225.2776,226.0375,63932.0
2023-10-27 14:40:00,229.05,229.1,228.59,228.6,50207.0,226.0672,226.1165,225.6131,225.623,50207.0
2023-10-27 14:50:00,228.6,228.66,228.08,228.22,47032.0,225.623,225.6822,225.1098,225.248,47032.0
2023-10-27 15:00:00,228.25,228.41,228.12,228.31,77140.0,225.2776,225.4355,225.1493,225.3368,77140.0
2023-10-27 15:10:00,228.31,228.66,228.15,228.52,67750.0,225.3368,225.6822,225.1789,225.5441,67750.0
2023-10-27 15:20:00,228.52,229.06,228.4,228.97,79718.0,225.5441,226.077,225.4256,225.9882,79718.0
2023-10-27 15:30:00,228.99,229.09,228.39,228.4,80951.0,226.0079,226.1066,225.4157,225.4256,80951.0
2023-10-27 15:40:00,228.41,228.66,228.34,228.58,109457.0,225.4355,225.6822,225.3664,225.6033,109457.0
2023-10-27 15:50:00,228.6,229.49,228.59,229.39,366696.0,225.623,226.5014,225.6131,226.4027,366696.0
2023-10-30 09:30:00,232.19,232.76,230.26,230.33,145773.0,229.1663,229.7288,227.2614,227.3305,145773.0
2023-10-30 09:40:00,230.37,231.42,230.03,231.02,64441.0,227.37,228.4063,227.0344,228.0115,64441.0
2023-10-30 09:50:00,230.99,231.21,230.48,230.66,144757.0,227.9819,228.199,227.4785,227.6562,144757.0
2023-10-30 10:00:00,230.66,232.07,230.61,231.78,168995.0,227.6562,229.0478,227.6068,228.7616,168995.0
2023-10-30 10:10:00,231.8,231.97,230.99,231.19,95886.0,228.7813,228.9491,227.9819,228.1793,95886.0
2023-10-30 10:20:00,231.26,231.43,230.6,230.78,48070.0,228.2484,228.4162,227.597,227.7746,48070.0
2023-10-30 10:30:00,230.75,231.5,230.59,230.89,71313.0,227.745,228.4852,227.5871,227.8832,71313.0
2023-10-30 10:40:00,230.9,231.4,230.85,231.26,46556.0,227.8931,228.3865,227.8437,228.2484,46556.0
2023-10-30 10:50:00,231.22,231.68,231.07,231.28,69512.0,228.2089,228.6629,228.0608,228.2681,69512.0
2023-10-30 11:00:00,231.3,231.91,231.29,231.71,67168.0,228.2879,228.8899,228.278,228.6925,67168.0
2023-10-30 11:10:00,231.71,231.92,231.11,231.16,90495.0,228.6925,228.8998,228.1003,228.1497,90495.0
2023-10-30 11:20:00,231.11,231.24,230.85,231.16,52440.0,228.1003,228.2286,227.8437,228.1497,52440.0
2023-10-30 11:30:00,231.17,231.94,231.16,231.77,59989.0,228.1595,228.9195,228.1497,228.7517,59989.0
2023-10-30 11:40:00,231.74,231.74,231.33,231.4,49015.0,228.7221,228.7221,228.3175,228.3865,49015.0
2023-10-30 11:50:00,231.41,231.89,231.31,231.7,32338.0,228.3964,228.8702,228.2977,228.6826,32338.0
2023-10-30 12:00:00,231.73,231.81,231.31,231.31,29604.0,228.7123,228.7912,228.2977,228.2977,29604.0
2023-10-30 12:10:00,231.35,231.84,231.32,231.55,36189.0,228.3372,228.8208,228.3076,228.5346,36189.0
2023-10-30 12:20:00,231.58,231.72,231.34,231.66,66963.0,228.5642,228.7024,228.3273,228.6432,66963.0
2023-10-30 12:30:00,231.63,231.89,231.51,231.59,31377.0,228.6136,228.8702,228.4951,228.5741,31377.0
2023-10-30 12:40:00,231.59,231.59,230.84,231.03,18604.0,228.5741,228.5741,227.8338,228.0214,18604.0
2023-10-30 12:50:00,231.09,231.6,231.07,231.59,59321.0,228.0806,228.5839,228.0608,228.5741,59321.0
2023-10-30 13:00:00,231.6,231.8,231.46,231.73,30163.0,228.5839,228.7813,228.4458,228.7123,30163.0
2023-10-30 13:10:00,231.75,232.14,231.41,232.01,79732.0,228.732,229.1169,228.3964,228.9886,79732.0
2023-10-30 13:20:00,232.02,232.73,231.87,232.65,41840.0,228.9985,229.6992,228.8504,229.6203,41840.0
2023-10-30 13:30:00,232.66,232.83,232.29,232.43,41603.0,229.6301,229.7979,229.265,229.4031,41603.0
2023-10-30 13:40:00,232.37,232.62,232.36,232.5,37449.0,229.3439,229.5907,229.334,229.4722,37449.0
2023-10-30 13:50:00,232.5,232.7,232.43,232.7,44360.0,229.4722,229.6696,229.4031,229.6696,44360.0
2023-10-30 14:00:00,232.7,232.73,232.49,232.58,52824.0,229.6696,229.6992,229.4624,229.5512,52824.0
2023-10-30 14:10:00,232.58,232.66,232.25,232.27,49809.0,229.5512,229.6301,229.2255,229.2452,49809.0
2023-10-30 14:20:00,232.28,232.46,232.22,232.37,33726.0,229.2551,229.4327,229.1959,229.3439,33726.0
2023-10-30 14:30:00,232.39,232.86,232.34,232.81,61829.0,229.3637,229.8275,229.3143,229.7782,61829.0
2023-10-30 14:40:00,232.83,232.98,232.64,232.86,48515.0,229.7979,229.946,229.6104,229.8275,48515.0
2023-10-30 14:50:00,232.84,232.87,232.49,232.65,32734.0,229.8078,229.8374,229.4624,229.6203,32734.0
2023-10-30 15:00:00,232.7,233.02,232.58,232.89,45011.0,229.6696,229.9855,229.5512,229.8571,45011.0
2023-10-30 15:10:00,232.88,233.0,232.8,232.93,50863.0,229.8473,229.9657,229.7683,229.8966,50863.0
2023-10-30 15:20:00,232.9,233.14,232.85,232.92,60396.0,229.867,230.1039,229.8177,229.8868,60396.0
2023-10-30 15:30:00,232.92,233.11,232.84,233.01,77686.0,229.8868,230.0743,229.8078,229.9756,77686.0
2023-10-30 15:40:00,233.02,233.15,232.82,233.07,151360.0,229.9855,230.1138,229.7881,230.0348,151360.0
2023-10-30 15:50:00,233.08,233.38,233.02,233.02,378871.0,230.0447,230.3408,229.9855,229.9855,378871.0
2023-10-31 09:30:00,233.57,234.18,233.04,233.69,164756.0,230.5283,231.1303,230.0052,230.6467,164756.0
2023-10-31 09:40:00,233.68,233.97,233.32,233.59,108633.0,230.6369,230.9231,230.2815,230.548,108633.0
2023-10-31 09:50:00,233.6,233.76,232.99,233.6,73449.0,230.5579,230.7158,229.9558,230.5579,73449.0
2023-10-31 10:00:00,233.56,234.08,233.16,234.04,54940.0,230.5184,231.0316,230.1236,230.9922,54940.0
2023-10-31 10:10:00,234.08,234.69,233.89,234.52,72283.0,231.0316,231.6337,230.8441,231.4659,72283.0
2023-10-31 10:20:00,234.53,234.75,234.22,234.63,61593.0,231.4758,231.6929,231.1698,231.5745,61593.0
2023-10-31 10:30:00,234.63,234.7,234.4,234.54,62566.0,231.5745,231.6436,231.3475,231.4857,62566.0
2023-10-31 10:40:00,234.52,234.9,234.42,234.62,109479.0,231.4659,231.841,231.3672,231.5646,109479.0
2023-10-31 10:50:00,234.62,234.71,233.94,233.98,52389.0,231.5646,231.6534,230.8935,230.9329,52389.0
2023-10-31 11:00:00,234.01,234.12,233.38,233.6,51332.0,230.9626,231.0711,230.3408,230.5579,51332.0
2023-10-31 11:10:00,233.6,234.04,233.53,233.79,46149.0,230.5579,230.9922,230.4888,230.7454,46149.0
2023-10-31 11:20:00,233.79,234.11,233.52,233.71,46719.0,230.7454,231.0613,230.4789,230.6665,46719.0
2023-10-31 11:30:00,233.77,234.0,233.54,233.93,28851.0,230.7257,230.9527,230.4987,230.8836,28851.0
2023-10-31 11:40:00,234.0,234.13,233.74,234.01,53864.0,230.9527,231.081,230.6961,230.9626,53864.0
2023-10-31 11:50:00,233.98,234.44,233.91,234.43,42665.0,230.9329,231.387,230.8639,231.3771,42665.0
2023-10-31 12:00:00,234.41,234.46,234.18,234.29,27280.0,231.3573,231.4067,231.1303,231.2389,27280.0
2023-10-31 12:10:00,234.29,234.33,233.86,233.98,39454.0,231.2389,231.2784,230.8145,230.9329,39454.0
2023-10-31 12:20:00,234.0,234.52,233.95,234.52,34790.0,230.9527,231.4659,230.9033,231.4659,34790.0
2023-10-31 12:30:00,234.62,234.99,234.09,234.64,61911.0,231.5646,231.9298,231.0415,231.5844,61911.0
2023-10-31 12:40:00,234.63,234.83,234.48,234.67,23721.0,231.5745,231.7719,231.4264,231.614,23721.0
2023-10-31 12:50:00,234.67,234.69,234.42,234.56,24578.0,231.614,231.6337,231.3672,231.5054,24578.0
2023-10-31 13:00:00,234.55,234.85,234.55,234.83,33849.0,231.4955,231.7916,231.4955,231.7719,33849.0
2023-10-31 13:10:00,234.82,234.82,234.39,234.72,27443.0,231.762,231.762,231.3376,231.6633,27443.0
2023-10-31 13:20:00,234.72,234.85,234.51,234.72,26280.0,231.6633,231.7916,231.456,231.6633,26280.0
2023-10-31 13:30:00,234.78,234.96,234.64,234.92,62787.0,231.7225,231.9002,231.5844,231.8607,62787.0
2023-10-31 13:40:00,234.92,235.12,234.83,235.0,44768.0,231.8607,232.0581,231.7719,231.9397,44768.0
2023-10-31 13:50:00,235.03,235.36,234.99,235.36,50061.0,231.9693,232.295,231.9298,232.295,50061.0
2023-10-31 14:00:00,235.36,235.57,235.31,235.44,50841.0,232.295,232.5022,232.2456,232.3739,50841.0
2023-10-31 14:10:00,235.45,235.66,235.38,235.59,69305.0,232.3838,232.5911,232.3147,232.522,69305.0
2023-10-31 14:20:00,235.57,235.67,235.44,235.48,67209.0,232.5022,232.6009,232.3739,232.4134,67209.0
2023-10-31 14:30:00,235.47,235.72,235.41,235.57,57433.0,232.4035,232.6503,232.3443,232.5022,57433.0
2023-10-31 14:40:00,235.55,235.59,235.33,235.44,47778.0,232.4825,232.522,232.2654,232.3739,47778.0
2023-10-31 14:50:00,235.44,235.54,235.33,235.41,27168.0,232.3739,232.4726,232.2654,232.3443,27168.0
2023-10-31 15:00:00,235.41,235.52,235.1,235.32,39217.0,232.3443,232.4529,232.0384,232.2555,39217.0
2023-10-31 15:10:00,235.32,235.42,235.19,235.26,37847.0,232.2555,232.3542,232.1272,232.1963,37847.0
2023-10-31 15:20:00,235.26,235.31,235.13,235.27,41680.0,232.1963,232.2456,232.068,232.2062,41680.0
2023-10-31 15:30:00,235.27,235.28,234.68,234.68,64873.0,232.2062,232.216,231.6238,231.6238,64873.0
2023-10-31 15:40:00,234.68,234.86,234.38,234.86,139154.0,231.6238,231.8015,231.3277,231.8015,139154.0
2023-10-31 15:50:00,234.88,235.17,234.78,235.08,311165.0,231.8212,232.1075,231.7225,232.0186,311165.0
2023-11-01 09:30:00,236.14,237.04,235.68,236.95,244764.0,233.0648,233.9531,232.6108,233.8643,244764.0
2023-11-01 09:40:00,236.95,238.17,236.83,238.05,94143.0,233.8643,235.0684,233.7458,234.9499,94143.0
2023-11-01 09:50:00,238.09,238.51,237.73,238.31,88496.0,234.9894,235.404,234.6341,235.2066,88496.0
2023-11-01 10:00:00,238.36,238.75,238.02,238.21,66192.0,235.2559,235.6408,234.9203,235.1079,66192.0
2023-11-01 10:10:00,238.18,238.42,237.91,238.29,68491.0,235.0783,235.3151,234.8118,235.1868,68491.0
2023-11-01 10:20:00,238.29,238.71,238.27,238.67,40373.0,235.1868,235.6014,235.1671,235.5619,40373.0
2023-11-01 10:30:00,238.67,239.04,238.49,238.58,45469.0,235.5619,235.9271,235.3842,235.473,45469.0
2023-11-01 10:40:00,238.58,238.85,238.22,238.34,54303.0,235.473,235.7395,235.1177,235.2362,54303.0
2023-11-01 10:50:00,238.31,238.32,238.02,238.25,41891.0,235.2066,235.2164,234.9203,235.1473,41891.0
2023-11-01 11:00:00,238.25,238.94,238.24,238.94,48810.0,235.1473,235.8284,235.1375,235.8284,48810.0
2023-11-01 11:10:00,238.94,238.95,238.25,238.3,101613.0,235.8284,235.8382,235.1473,235.1967,101613.0
2023-11-01 11:20:00,238.32,238.32,237.8,237.87,37633.0,235.2164,235.2164,234.7032,234.7723,37633.0
2023-11-01 11:30:00,237.85,238.0,237.65,237.92,33545.0,234.7526,234.9006,234.5552,234.8216,33545.0
2023-11-01 11:40:00,237.88,238.11,237.73,238.08,42729.0,234.7822,235.0092,234.6341,234.9796,42729.0
2023-11-01 11:50:00,238.09,238.14,237.88,238.05,32749.0,234.9894,235.0388,234.7822,234.9499,32749.0
2023-11-01 12:00:00,238.05,238.06,237.69,237.8,45675.0,234.9499,234.9598,234.5946,234.7032,45675.0
2023-11-01 12:10:00,237.82,237.85,237.32,237.33,60615.0,234.7229,234.7526,234.2295,234.2393,60615.0
2023-11-01 12:20:00,237.32,237.68,237.29,237.51,49666.0,234.2295,234.5848,234.1998,234.417,49666.0
2023-11-01 12:30:00,237.5,237.75,237.42,237.45,42736.0,234.4071,234.6539,234.3282,234.3578,42736.0
2023-11-01 12:40:00,237.43,237.45,237.16,237.32,42916.0,234.338,234.3578,234.0715,234.2295,42916.0
2023-11-01 12:50:00,237.3,237.5,237.24,237.24,35534.0,234.2097,234.4071,234.1505,234.1505,35534.0
2023-11-01 13:00:00,237.22,237.44,237.1,237.43,41025.0,234.1308,234.3479,234.0123,234.338,41025.0
2023-11-01 13:10:00,237.4,237.67,237.4,237.55,18935.0,234.3084,234.5749,234.3084,234.4565,18935.0
2023-11-01 13:20:00,237.51,237.58,237.23,237.54,34771.0,234.417,234.4861,234.1406,234.4466,34771.0
2023-11-01 13:30:00,237.48,237.49,237.13,237.22,26253.0,234.3874,234.3972,234.0419,234.1308,26253.0
2023-11-01 13:40:00,237.23,237.52,237.15,237.28,32821.0,234.1406,234.4268,234.0617,234.19,32821.0
2023-11-01 13:50:00,237.27,237.58,237.23,237.43,39207.0,234.1801,234.4861,234.1406,234.338,39207.0
2023-11-01 14:00:00,237.43,238.03,237.33,237.51,41897.0,234.338,234.9302,234.2393,234.417,41897.0
2023-11-01 14:10:00,237.58,237.69,237.35,237.52,47880.0,234.4861,234.5946,234.2591,234.4268,47880.0
2023-11-01 14:20:00,237.55,237.96,237.55,237.73,50218.0,234.4565,234.8611,234.4565,234.6341,50218.0
2023-11-01 14:30:00,237.73,238.32,237.54,237.63,72615.0,234.6341,235.2164,234.4466,234.5354,72615.0
2023-11-01 14:40:00,237.72,237.79,236.78,237.23,53075.0,234.6242,234.6933,233.6965,234.1406,53075.0
2023-11-01 14:50:00,237.19,237.91,237.13,237.61,34673.0,234.1011,234.8118,234.0419,234.5157,34673.0
2023-11-01 15:00:00,237.62,238.53,237.62,238.37,45331.0,234.5255,235.4237,234.5255,235.2658,45331.0
2023-11-01 15:10:00,238.36,238.63,238.09,238.26,48495.0,235.2559,235.5224,234.9894,235.1572,48495.0
2023-11-01 15:20:00,238.21,238.63,238.17,238.61,84969.0,235.1079,235.5224,235.0684,235.5027,84969.0
2023-11-01 15:30:00,238.61,239.03,238.57,238.61,204304.0,235.5027,235.9172,235.4632,235.5027,204304.0
2023-11-01 15:40:00,238.63,239.04,238.46,238.84,170342.0,235.5224,235.9271,235.3546,235.7297,170342.0
2023-11-01 15:50:00,238.84,238.97,238.45,238.56,368491.0,235.7297,235.858,235.3447,235.4533,368491.0
2023-11-02 09:30:00,239.91,240.33,239.2,240.0,237277.0,236.7857,237.2003,236.085,236.8746,237277.0
2023-11-02 09:40:00,240.0,240.62,239.59,240.55,109775.0,236.8746,237.4865,236.4699,237.4174,109775.0
2023-11-02 09:50:00,240.6,241.74,240.58,241.66,140821.0,237.4667,238.5919,237.447,238.5129,140821.0
2023-11-02 10:00:00,241.69,241.83,241.29,241.41,102397.0,238.5425,238.6807,238.1478,238.2662,102397.0
2023-11-02 10:10:00,241.4,241.41,240.73,241.13,49577.0,238.2563,238.2662,237.595,237.9898,49577.0
2023-11-02 10:20:00,241.14,241.76,241.01,241.67,60064.0,237.9997,238.6116,237.8714,238.5228,60064.0
2023-11-02 10:30:00,241.65,241.83,241.5,241.67,34902.0,238.5031,238.6807,238.355,238.5228,34902.0
2023-11-02 10:40:00,241.69,242.02,241.66,242.02,78046.0,238.5425,238.8682,238.5129,238.8682,78046.0
2023-11-02 10:50:00,242.03,242.25,241.86,242.03,65687.0,238.8781,239.0953,238.7103,238.8781,65687.0
2023-11-02 11:00:00,242.04,242.09,241.67,241.86,57398.0,238.888,238.9373,238.5228,238.7103,57398.0
2023-11-02 11:10:00,241.86,241.9,241.18,241.71,70640.0,238.7103,238.7498,238.0392,238.5623,70640.0
2023-11-02 11:20:00,241.66,241.81,241.51,241.52,30610.0,238.5129,238.661,238.3649,238.3748,30610.0
2023-11-02 11:30:00,241.54,242.12,241.54,242.03,20918.0,238.3945,238.9669,238.3945,238.8781,20918.0
2023-11-02 11:40:00,242.04,242.17,242.01,242.12,22987.0,238.888,239.0163,238.8584,238.9669,22987.0
2023-11-02 11:50:00,242.12,242.17,241.86,241.86,24533.0,238.9669,239.0163,238.7103,238.7103,24533.0
2023-11-02 12:00:00,241.8,241.84,241.51,241.54,20350.0,238.6511,238.6906,238.3649,238.3945,20350.0
2023-11-02 12:10:00,241.53,241.96,241.53,241.94,48257.0,238.3846,238.809,238.3846,238.7893,48257.0
2023-11-02 12:20:00,241.97,242.08,241.67,241.76,32775.0,238.8189,238.9275,238.5228,238.6116,32775.0
2023-11-02 12:30:00,241.79,241.81,241.64,241.73,19136.0,238.6412,238.661,238.4932,238.582,19136.0
2023-11-02 12:40:00,241.76,242.04,241.74,242.02,23242.0,238.6116,238.888,238.5919,238.8682,23242.0
2023-11-02 12:50:00,241.98,242.0,241.35,241.44,41419.0,238.8288,238.8485,238.207,238.2958,41419.0
2023-11-02 13:00:00,241.47,241.74,241.42,241.73,22188.0,238.3254,238.5919,238.2761,238.582,22188.0
2023-11-02 13:10:00,241.7,242.0,241.7,242.0,43880.0,238.5524,238.8485,238.5524,238.8485,43880.0
2023-11-02 13:20:00,242.0,242.1,241.83,242.06,39016.0,238.8485,238.9472,238.6807,238.9077,39016.0
2023-11-02 13:30:00,242.08,242.48,242.07,242.41,52884.0,238.9275,239.3223,238.9176,239.2532,52884.0
2023-11-02 13:40:00,242.42,242.64,242.36,242.37,74960.0,239.263,239.4802,239.2038,239.2137,74960.0
2023-11-02 13:50:00,242.35,242.37,242.05,242.11,33013.0,239.1939,239.2137,238.8979,238.9571,33013.0
2023-11-02 14:00:00,242.12,242.29,241.97,242.04,38117.0,238.9669,239.1347,238.8189,238.888,38117.0
2023-11-02 14:10:00,242.08,242.16,241.69,242.02,63648.0,238.9275,239.0064,238.5425,238.8682,63648.0
2023-11-02 14:20:00,242.0,242.09,241.88,242.03,46098.0,238.8485,238.9373,238.7301,238.8781,46098.0
2023-11-02 14:30:00,242.05,242.08,241.94,241.97,40007.0,238.8979,238.9275,238.7893,238.8189,40007.0
2023-11-02 14:40:00,242.0,242.17,241.97,242.09,45886.0,238.8485,239.0163,238.8189,238.9373,45886.0
2023-11-02 14:50:00,242.11,242.41,242.09,242.41,48630.0,238.9571,239.2532,238.9373,239.2532,48630.0
2023-11-02 15:00:00,242.41,242.46,242.19,242.42,91457.0,239.2532,239.3025,239.036,239.263,91457.0
2023-11-02 15:10:00,242.41,242.63,242.38,242.54,107651.0,239.2532,239.4703,239.2236,239.3815,107651.0
2023-11-02 15:20:00,242.54,242.65,242.39,242.51,131213.0,239.3815,239.49,239.2334,239.3519,131213.0
2023-11-02 15:30:00,242.51,242.61,242.14,242.31,154423.0,239.3519,239.4506,238.9867,239.1545,154423.0
2023-11-02 15:40:00,242.3,242.61,242.3,242.52,179059.0,239.1446,239.4506,239.1446,239.3617,179059.0
2023-11-02 15:50:00,242.52,243.25,242.36,243.18,456355.0,239.3617,240.0822,239.2038,240.0131,456355.0
2023-11-03 09:30:00,245.12,245.32,244.19,244.25,136069.0,241.9279,242.1253,241.01,241.0692,136069.0
2023-11-03 09:40:00,244.27,244.88,244.15,244.3,159733.0,241.0889,241.691,240.9705,241.1186,159733.0
2023-11-03 09:50:00,244.25,244.6,243.9,244.18,80975.0,241.0692,241.4146,240.7238,241.0001,80975.0
2023-11-03 10:00:00,244.21,244.53,243.76,244.02,75126.0,241.0297,241.3456,240.5856,240.8422,75126.0
2023-11-03 10:10:00,243.98,244.07,243.2,243.27,129059.0,240.8027,240.8916,240.0329,240.102,129059.0
2023-11-03 10:20:00,243.3,243.3,242.34,242.58,235027.0,240.1316,240.1316,239.1841,239.421,235027.0
2023-11-03 10:30:00,242.55,242.92,242.26,242.72,208471.0,239.3913,239.7565,239.1051,239.5591,208471.0
2023-11-03 10:40:00,242.67,243.13,242.62,243.11,90235.0,239.5098,239.9638,239.4604,239.9441,90235.0
2023-11-03 10:50:00,243.16,243.36,242.71,243.24,60770.0,239.9934,240.1908,239.5493,240.0724,60770.0
2023-11-03 11:00:00,243.24,243.38,242.96,243.08,53492.0,240.0724,240.2105,239.796,239.9144,53492.0
2023-11-03 11:10:00,243.07,243.24,242.84,243.0,50513.0,239.9046,240.0724,239.6776,239.8355,50513.0
2023-11-03 11:20:00,243.0,243.15,242.69,242.82,49652.0,239.8355,239.9835,239.5295,239.6578,49652.0
2023-11-03 11:30:00,242.82,243.66,242.82,243.62,49617.0,239.6578,240.4869,239.6578,240.4474,49617.0
2023-11-03 11:40:00,243.58,244.0,243.5,243.92,76479.0,240.4079,240.8225,240.329,240.7435,76479.0
2023-11-03 11:50:00,243.91,244.06,243.86,243.94,35092.0,240.7336,240.8817,240.6843,240.7632,35092.0
2023-11-03 12:00:00,243.97,244.11,243.85,244.07,44731.0,240.7929,240.931,240.6744,240.8916,44731.0
2023-11-03 12:10:00,244.11,244.6,244.1,244.59,41609.0,240.931,241.4146,240.9212,241.4048,41609.0
2023-11-03 12:20:00,244.51,244.51,243.98,244.19,39602.0,241.3258,241.3258,240.8027,241.01,39602.0
2023-11-03 12:30:00,244.19,244.32,243.89,243.92,43292.0,241.01,241.1383,240.7139,240.7435,43292.0
2023-11-03 12:40:00,243.92,244.11,243.8,244.05,33151.0,240.7435,240.931,240.6251,240.8718,33151.0
2023-11-03 12:50:00,244.04,244.27,244.0,244.16,32103.0,240.8619,241.0889,240.8225,240.9804,32103.0
2023-11-03 13:00:00,244.15,244.37,244.08,244.11,32360.0,240.9705,241.1876,240.9014,240.931,32360.0
2023-11-03 13:10:00,244.09,244.12,243.79,243.81,30505.0,240.9113,240.9409,240.6152,240.6349,30505.0
2023-11-03 13:20:00,243.82,243.83,243.39,243.58,39856.0,240.6448,240.6547,240.2204,240.4079,39856.0
2023-11-03 13:30:00,243.58,243.95,243.57,243.84,37135.0,240.4079,240.7731,240.3981,240.6645,37135.0
2023-11-03 13:40:00,243.83,243.87,243.62,243.67,35158.0,240.6547,240.6942,240.4474,240.4968,35158.0
2023-11-03 13:50:00,243.7,243.83,243.59,243.75,47399.0,240.5264,240.6547,240.4178,240.5757,47399.0
2023-11-03 14:00:00,243.73,243.76,243.38,243.54,53350.0,240.556,240.5856,240.2105,240.3685,53350.0
2023-11-03 14:10:00,243.55,243.81,243.5,243.56,41299.0,240.3783,240.6349,240.329,240.3882,41299.0
2023-11-03 14:20:00,243.56,243.62,243.33,243.52,75775.0,240.3882,240.4474,240.1612,240.3487,75775.0
2023-11-03 14:30:00,243.54,243.81,243.46,243.56,89427.0,240.3685,240.6349,240.2895,240.3882,89427.0
2023-11-03 14:40:00,243.57,243.7,243.53,243.69,38348.0,240.3981,240.5264,240.3586,240.5165,38348.0
2023-11-03 14:50:00,243.69,244.01,243.68,243.99,39416.0,240.5165,240.8323,240.5066,240.8126,39416.0
2023-11-03 15:00:00,244.0,244.21,243.93,244.02,67957.0,240.8225,241.0297,240.7534,240.8422,67957.0
2023-11-03 15:10:00,244.02,244.12,243.77,243.78,52125.0,240.8422,240.9409,240.5955,240.6053,52125.0
2023-11-03 15:20:00,243.79,244.31,243.72,243.99,66940.0,240.6152,241.1284,240.5461,240.8126,66940.0
2023-11-03 15:30:00,243.99,243.99,243.74,243.93,47811.0,240.8126,240.8126,240.5658,240.7534,47811.0
2023-11-03 15:40:00,243.94,244.04,243.69,243.72,102508.0,240.7632,240.8619,240.5165,240.5461,102508.0
2023-11-03 15:50:00,243.71,243.76,243.57,243.58,226388.0,240.5362,240.5856,240.3981,240.4079,226388.0
2023-11-06 09:30:00,244.0,244.53,243.72,243.85,127065.0,240.8225,241.3456,240.5461,240.6744,127065.0
2023-11-06 09:40:00,243.88,244.34,243.31,243.9,103778.0,240.704,241.158,240.1414,240.7238,103778.0
2023-11-06 09:50:00,243.91,244.78,243.87,244.5,80314.0,240.7336,241.5923,240.6942,241.316,80314.0
2023-11-06 10:00:00,244.49,244.51,243.75,243.75,50010.0,241.3061,241.3258,240.5757,240.5757,50010.0
2023-11-06 10:10:00,243.8,243.98,243.58,243.88,46500.0,240.6251,240.8027,240.4079,240.704,46500.0
2023-11-06 10:20:00,243.9,244.19,243.7,244.19,71609.0,240.7238,241.01,240.5264,241.01,71609.0
2023-11-06 10:30:00,244.18,244.22,243.82,243.9,38103.0,241.0001,241.0396,240.6448,240.7238,38103.0
2023-11-06 10:40:00,243.93,244.4,243.92,244.37,33673.0,240.7534,241.2173,240.7435,241.1876,33673.0
2023-11-06 10:50:00,244.36,244.5,243.96,244.25,43889.0,241.1778,241.316,240.783,241.0692,43889.0
2023-11-06 11:00:00,244.28,244.66,244.24,244.45,42251.0,241.0988,241.4739,241.0593,241.2666,42251.0
2023-11-06 11:10:00,244.42,244.42,244.01,244.12,34813.0,241.237,241.237,240.8323,240.9409,34813.0
2023-11-06 11:20:00,244.09,244.18,243.97,244.03,26726.0,240.9113,241.0001,240.7929,240.8521,26726.0
2023-11-06 11:30:00,244.0,244.05,243.67,243.83,35830.0,240.8225,240.8718,240.4968,240.6547,35830.0
2023-11-06 11:40:00,243.79,244.11,243.79,244.04,26067.0,240.6152,240.931,240.6152,240.8619,26067.0
2023-11-06 11:50:00,244.04,244.25,243.95,244.21,26072.0,240.8619,241.0692,240.7731,241.0297,26072.0
2023-11-06 12:00:00,244.2,244.27,243.99,244.07,33585.0,241.0199,241.0889,240.8126,240.8916,33585.0
2023-11-06 12:10:00,244.07,244.08,243.72,243.74,32348.0,240.8916,240.9014,240.5461,240.5658,32348.0
2023-11-06 12:20:00,243.73,243.78,243.64,243.66,18244.0,240.556,240.6053,240.4672,240.4869,18244.0
2023-11-06 12:30:00,243.65,243.75,243.36,243.38,42891.0,240.477,240.5757,240.1908,240.2105,42891.0
2023-11-06 12:40:00,243.4,243.41,243.14,243.29,34870.0,240.2303,240.2401,239.9737,240.1217,34870.0
2023-11-06 12:50:00,243.28,243.37,243.05,243.37,45770.0,240.1118,240.2007,239.8848,240.2007,45770.0
2023-11-06 13:00:00,243.37,243.39,243.03,243.06,29959.0,240.2007,240.2204,239.8651,239.8947,29959.0
2023-11-06 13:10:00,243.03,243.06,242.66,242.77,44129.0,239.8651,239.8947,239.4999,239.6085,44129.0
2023-11-06 13:20:00,242.73,242.84,242.61,242.81,34251.0,239.569,239.6776,239.4506,239.648,34251.0
2023-11-06 13:30:00,242.81,243.09,242.76,243.09,19885.0,239.648,239.9243,239.5986,239.9243,19885.0
2023-11-06 13:40:00,243.08,243.22,243.05,243.09,19231.0,239.9144,240.0526,239.8848,239.9243,19231.0
2023-11-06 13:50:00,243.09,243.1,242.94,243.1,20850.0,239.9243,239.9342,239.7763,239.9342,20850.0
2023-11-06 14:00:00,243.09,243.2,242.97,243.03,21234.0,239.9243,240.0329,239.8059,239.8651,21234.0
2023-11-06 14:10:00,243.01,243.12,242.95,242.99,31845.0,239.8454,239.9539,239.7861,239.8256,31845.0
2023-11-06 14:20:00,243.0,243.13,242.9,243.13,35794.0,239.8355,239.9638,239.7368,239.9638,35794.0
2023-11-06 14:30:00,243.14,243.41,243.11,243.34,39800.0,239.9737,240.2401,239.9441,240.1711,39800.0
2023-11-06 14:40:00,243.36,243.55,243.32,243.47,34598.0,240.1908,240.3783,240.1513,240.2994,34598.0
2023-11-06 14:50:00,243.46,243.68,243.46,243.61,26573.0,240.2895,240.5066,240.2895,240.4375,26573.0
2023-11-06 15:00:00,243.66,243.79,243.49,243.54,36347.0,240.4869,240.6152,240.3191,240.3685,36347.0
2023-11-06 15:10:00,243.54,243.67,243.46,243.56,52481.0,240.3685,240.4968,240.2895,240.3882,52481.0
2023-11-06 15:20:00,243.56,243.63,243.45,243.6,52137.0,240.3882,240.4573,240.2796,240.4277,52137.0
2023-11-06 15:30:00,243.61,243.87,243.59,243.67,52819.0,240.4375,240.6942,240.4178,240.4968,52819.0
2023-11-06 15:40:00,243.67,243.77,243.36,243.48,88624.0,240.4968,240.5955,240.1908,240.3092,88624.0
2023-11-06 15:50:00,243.47,243.76,243.33,243.58,374296.0,240.2994,240.5856,240.1612,240.4079,374296.0
2023-11-07 09:30:00,243.41,244.43,243.38,243.71,174452.0,240.2401,241.2469,240.2105,240.5362,174452.0
2023-11-07 09:40:00,243.71,243.95,243.42,243.82,92348.0,240.5362,240.7731,240.25,240.6448,92348.0
2023-11-07 09:50:00,243.83,244.15,243.75,243.9,73964.0,240.6547,240.9705,240.5757,240.7238,73964.0
2023-11-07 10:00:00,243.94,244.18,243.82,243.91,90565.0,240.7632,241.0001,240.6448,240.7336,90565.0
2023-11-07 10:10:00,243.92,244.09,243.72,243.9,72688.0,240.7435,240.9113,240.5461,240.7238,72688.0
2023-11-07 10:20:00,243.87,244.1,243.78,244.09,56358.0,240.6942,240.9212,240.6053,240.9113,56358.0
2023-11-07 10:30:00,244.12,244.49,244.11,244.33,41626.0,240.9409,241.3061,240.931,241.1482,41626.0
2023-11-07 10:40:00,244.34,244.75,244.08,244.75,84794.0,241.158,241.5627,240.9014,241.5627,84794.0
2023-11-07 10:50:00,244.72,244.79,244.45,244.61,56815.0,241.5331,241.6022,241.2666,241.4245,56815.0
2023-11-07 11:00:00,244.63,244.64,244.38,244.4,35291.0,241.4443,241.4541,241.1975,241.2173,35291.0
2023-11-07 11:10:00,244.4,244.48,244.26,244.38,48375.0,241.2173,241.2962,241.0791,241.1975,48375.0
2023-11-07 11:20:00,244.4,244.61,244.4,244.57,35610.0,241.2173,241.4245,241.2173,241.385,35610.0
2023-11-07 11:30:00,244.57,245.07,244.56,244.7,61461.0,241.385,241.8785,241.3752,241.5133,61461.0
2023-11-07 11:40:00,244.7,244.93,244.63,244.82,33967.0,241.5133,241.7404,241.4443,241.6318,33967.0
2023-11-07 11:50:00,244.84,244.97,244.76,244.88,30450.0,241.6515,241.7798,241.5726,241.691,30450.0
2023-11-07 12:00:00,244.88,244.95,244.74,244.86,27410.0,241.691,241.7601,241.5528,241.6713,27410.0
2023-11-07 12:10:00,244.9,244.94,244.73,244.78,39107.0,241.7107,241.7502,241.543,241.5923,39107.0
2023-11-07 12:20:00,244.75,244.75,244.38,244.67,50683.0,241.5627,241.5627,241.1975,241.4837,50683.0
2023-11-07 12:30:00,244.65,244.73,244.39,244.68,38543.0,241.464,241.543,241.2074,241.4936,38543.0
2023-11-07 12:40:00,244.66,244.81,244.58,244.62,24376.0,241.4739,241.6219,241.3949,241.4344,24376.0
2023-11-07 12:50:00,244.62,244.62,244.46,244.6,32316.0,241.4344,241.4344,241.2765,241.4146,32316.0
2023-11-07 13:00:00,244.62,244.78,244.56,244.65,41194.0,241.4344,241.5923,241.3752,241.464,41194.0
2023-11-07 13:10:00,244.64,244.86,244.55,244.85,34306.0,241.4541,241.6713,241.3653,241.6614,34306.0
2023-11-07 13:20:00,244.86,244.87,244.64,244.76,29713.0,241.6713,241.6811,241.4541,241.5726,29713.0
2023-11-07 13:30:00,244.76,244.87,244.66,244.72,44816.0,241.5726,241.6811,241.4739,241.5331,44816.0
2023-11-07 13:40:00,244.72,244.82,244.65,244.73,34701.0,241.5331,241.6318,241.464,241.543,34701.0
2023-11-07 13:50:00,244.73,244.84,244.55,244.64,31129.0,241.543,241.6515,241.3653,241.4541,31129.0
2023-11-07 14:00:00,244.66,244.76,244.46,244.5,39975.0,241.4739,241.5726,241.2765,241.316,39975.0
2023-11-07 14:10:00,244.51,244.56,244.4,244.44,45426.0,241.3258,241.3752,241.2173,241.2567,45426.0
2023-11-07 14:20:00,244.46,244.63,244.4,244.43,39940.0,241.2765,241.4443,241.2173,241.2469,39940.0
2023-11-07 14:30:00,244.43,244.6,244.4,244.51,32997.0,241.2469,241.4146,241.2173,241.3258,32997.0
2023-11-07 14:40:00,244.5,244.52,244.35,244.39,34583.0,241.316,241.3357,241.1679,241.2074,34583.0
2023-11-07 14:50:00,244.39,244.46,244.2,244.21,37665.0,241.2074,241.2765,241.0199,241.0297,37665.0
2023-11-07 15:00:00,244.22,244.41,244.22,244.23,44921.0,241.0396,241.2271,241.0396,241.0495,44921.0
2023-11-07 15:10:00,244.23,244.43,244.13,244.39,59807.0,241.0495,241.2469,240.9508,241.2074,59807.0
2023-11-07 15:20:00,244.38,244.38,243.96,244.05,80476.0,241.1975,241.1975,240.783,240.8718,80476.0
2023-11-07 15:30:00,244.06,244.64,244.05,244.62,69689.0,240.8817,241.4541,240.8718,241.4344,69689.0
2023-11-07 15:40:00,244.61,244.62,244.44,244.48,93039.0,241.4245,241.4344,241.2567,241.2962,93039.0
2023-11-07 15:50:00,244.5,244.83,244.16,244.77,301342.0,241.316,241.6417,240.9804,241.5824,301342.0
2023-11-08 09:30:00,243.49,244.39,243.48,244.18,357222.0,240.8314,241.7216,240.8216,241.5139,357222.0
2023-11-08 09:40:00,244.17,244.75,244.11,244.34,151312.0,241.504,242.0777,241.4447,241.6722,151312.0
2023-11-08 09:50:00,244.35,244.58,243.91,244.24,123119.0,241.6821,241.9095,241.2469,241.5733,123119.0
2023-11-08 10:00:00,244.26,244.29,243.68,244.27,128599.0,241.593,241.6227,241.0194,241.6029,128599.0
2023-11-08 10:10:00,244.28,244.56,243.84,244.38,82659.0,241.6128,241.8898,241.1776,241.7117,82659.0
2023-11-08 10:20:00,244.37,244.37,243.94,244.16,99029.0,241.7018,241.7018,241.2765,241.4941,99029.0
2023-11-08 10:30:00,244.17,244.25,243.95,244.02,101865.0,241.504,241.5831,241.2864,241.3557,101865.0
2023-11-08 10:40:00,244.05,244.56,244.04,244.55,66486.0,241.3853,241.8898,241.3754,241.8799,66486.0
2023-11-08 10:50:00,244.53,244.57,244.04,244.06,84156.0,241.8601,241.8997,241.3754,241.3952,84156.0
2023-11-08 11:00:00,244.08,244.19,243.96,244.06,49764.0,241.415,241.5238,241.2963,241.3952,49764.0
2023-11-08 11:10:00,244.08,244.41,244.07,244.34,39326.0,241.415,241.7414,241.4051,241.6722,39326.0
2023-11-08 11:20:00,244.33,244.33,243.92,244.11,27666.0,241.6623,241.6623,241.2568,241.4447,27666.0
2023-11-08 11:30:00,244.08,244.25,243.83,243.95,45169.0,241.415,241.5831,241.1677,241.2864,45169.0
2023-11-08 11:40:00,243.95,244.13,243.83,243.84,26756.0,241.2864,241.4645,241.1677,241.1776,26756.0
2023-11-08 11:50:00,243.82,243.82,243.23,243.27,44632.0,241.1578,241.1578,240.5743,240.6139,44632.0
2023-11-08 12:00:00,243.28,243.33,242.8,242.94,50208.0,240.6237,240.6732,240.149,240.2875,50208.0
2023-11-08 12:10:00,242.96,243.25,242.93,243.22,31597.0,240.3072,240.5941,240.2776,240.5644,31597.0
2023-11-08 12:20:00,243.22,243.27,242.92,243.06,35828.0,240.5644,240.6139,240.2677,240.4061,35828.0
2023-11-08 12:30:00,243.05,243.36,243.01,243.32,34202.0,240.3963,240.7029,240.3567,240.6633,34202.0
2023-11-08 12:40:00,243.3,243.62,243.27,243.62,33704.0,240.6435,240.96,240.6139,240.96,33704.0
2023-11-08 12:50:00,243.59,243.63,243.42,243.6,27776.0,240.9304,240.9699,240.7622,240.9402,27776.0
2023-11-08 13:00:00,243.57,243.99,243.55,243.79,34985.0,240.9106,241.326,240.8908,241.1282,34985.0
2023-11-08 13:10:00,243.76,243.76,243.43,243.48,37517.0,241.0985,241.0985,240.7721,240.8216,37517.0
2023-11-08 13:20:00,243.48,243.81,243.43,243.79,35755.0,240.8216,241.148,240.7721,241.1282,35755.0
2023-11-08 13:30:00,243.81,244.17,243.79,244.05,33483.0,241.148,241.504,241.1282,241.3853,33483.0
2023-11-08 13:40:00,244.04,244.05,243.79,243.81,31015.0,241.3754,241.3853,241.1282,241.148,31015.0
2023-11-08 13:50:00,243.82,243.86,243.55,243.59,35618.0,241.1578,241.1974,240.8908,240.9304,35618.0
2023-11-08 14:00:00,243.58,243.62,243.37,243.4,49400.0,240.9205,240.96,240.7128,240.7424,49400.0
2023-11-08 14:10:00,243.41,243.45,243.16,243.27,53442.0,240.7523,240.7919,240.5051,240.6139,53442.0
2023-11-08 14:20:00,243.26,243.43,243.26,243.43,51384.0,240.604,240.7721,240.604,240.7721,51384.0
2023-11-08 14:30:00,243.45,243.68,243.31,243.38,29057.0,240.7919,241.0194,240.6534,240.7226,29057.0
2023-11-08 14:40:00,243.38,243.4,243.12,243.23,40522.0,240.7226,240.7424,240.4655,240.5743,40522.0
2023-11-08 14:50:00,243.22,243.23,242.98,243.03,37451.0,240.5644,240.5743,240.327,240.3765,37451.0
2023-11-08 15:00:00,243.04,243.25,242.98,243.15,43677.0,240.3864,240.5941,240.327,240.4952,43677.0
2023-11-08 15:10:00,243.17,243.44,243.1,243.4,49179.0,240.5149,240.782,240.4457,240.7424,49179.0
2023-11-08 15:20:00,243.38,243.46,243.21,243.34,59544.0,240.7226,240.8018,240.5545,240.6831,59544.0
2023-11-08 15:30:00,243.34,243.35,243.02,243.12,72717.0,240.6831,240.693,240.3666,240.4655,72717.0
2023-11-08 15:40:00,243.13,243.84,243.11,243.55,107450.0,240.4754,241.1776,240.4556,240.8908,107450.0
2023-11-08 15:50:00,243.56,243.97,243.48,243.91,292723.0,240.9007,241.3062,240.8216,241.2469,292723.0
2023-11-09 09:30:00,244.33,244.48,243.43,243.67,176207.0,241.6623,241.8106,240.7721,241.0095,176207.0
2023-11-09 09:40:00,243.63,243.96,243.17,243.55,76061.0,240.9699,241.2963,240.5149,240.8908,76061.0
2023-11-09 09:50:00,243.5,243.72,243.27,243.72,77053.0,240.8413,241.0589,240.6139,241.0589,77053.0
2023-11-09 10:00:00,243.71,243.89,242.97,243.06,54299.0,241.049,241.2271,240.3171,240.4061,54299.0
2023-11-09 10:10:00,243.01,243.14,242.41,242.46,63459.0,240.3567,240.4853,239.7632,239.8127,63459.0
2023-11-09 10:20:00,242.45,242.84,242.42,242.72,31199.0,239.8028,240.1885,239.7731,240.0699,31199.0
2023-11-09 10:30:00,242.72,242.76,242.24,242.4,43611.0,240.0699,240.1094,239.5951,239.7533,43611.0
2023-11-09 10:40:00,242.39,242.6,242.25,242.44,44091.0,239.7435,239.9512,239.605,239.7929,44091.0
2023-11-09 10:50:00,242.46,242.82,242.4,242.66,49516.0,239.8127,240.1688,239.7533,240.0105,49516.0
2023-11-09 11:00:00,242.68,243.26,242.68,243.17,35778.0,240.0303,240.604,240.0303,240.5149,35778.0
2023-11-09 11:10:00,243.21,243.48,243.19,243.27,30075.0,240.5545,240.8216,240.5347,240.6139,30075.0
2023-11-09 11:20:00,243.26,243.26,242.83,242.87,52503.0,240.604,240.604,240.1787,240.2182,52503.0
2023-11-09 11:30:00,242.89,243.06,242.79,242.89,37815.0,240.238,240.4061,240.1391,240.238,37815.0
2023-11-09 11:40:00,242.87,242.93,242.76,242.84,39571.0,240.2182,240.2776,240.1094,240.1885,39571.0
2023-11-09 11:50:00,242.84,242.98,242.61,242.66,26003.0,240.1885,240.327,239.9611,240.0105,26003.0
2023-11-09 12:00:00,242.67,242.67,242.37,242.43,41396.0,240.0204,240.0204,239.7237,239.783,41396.0
2023-11-09 12:10:00,242.42,242.42,242.03,242.34,52327.0,239.7731,239.7731,239.3874,239.694,52327.0
2023-11-09 12:20:00,242.31,242.41,242.25,242.33,31621.0,239.6643,239.7632,239.605,239.6841,31621.0
2023-11-09 12:30:00,242.32,242.63,242.32,242.56,25824.0,239.6742,239.9808,239.6742,239.9116,25824.0
2023-11-09 12:40:00,242.57,242.75,242.51,242.68,19151.0,239.9215,240.0995,239.8621,240.0303,19151.0
2023-11-09 12:50:00,242.69,242.73,242.51,242.55,22545.0,240.0402,240.0797,239.8621,239.9017,22545.0
2023-11-09 13:00:00,242.55,242.56,241.43,241.61,60394.0,239.9017,239.9116,238.7939,238.972,60394.0
2023-11-09 13:10:00,241.61,242.16,241.6,241.84,35911.0,238.972,239.516,238.9621,239.1995,35911.0
2023-11-09 13:20:00,241.87,242.15,241.77,241.99,51910.0,239.2291,239.5061,239.1302,239.3478,51910.0
2023-11-09 13:30:00,241.98,242.27,241.71,242.17,61222.0,239.3379,239.6248,239.0709,239.5259,61222.0
2023-11-09 13:40:00,242.12,242.19,241.73,241.78,63175.0,239.4764,239.5456,239.0907,239.1401,63175.0
2023-11-09 13:50:00,241.78,241.92,241.69,241.83,26642.0,239.1401,239.2786,239.0511,239.1896,26642.0
2023-11-09 14:00:00,241.82,241.82,241.36,241.67,36130.0,239.1797,239.1797,238.7247,239.0313,36130.0
2023-11-09 14:10:00,241.59,241.6,240.98,240.98,73640.0,238.9522,238.9621,238.3489,238.3489,73640.0
2023-11-09 14:20:00,241.0,241.74,240.97,241.61,42772.0,238.3686,239.1006,238.339,238.972,42772.0
2023-11-09 14:30:00,241.56,241.79,241.34,241.51,31654.0,238.9225,239.15,238.7049,238.8731,31654.0
2023-11-09 14:40:00,241.55,241.55,240.97,241.31,50708.0,238.9126,238.9126,238.339,238.6753,50708.0
2023-11-09 14:50:00,241.29,241.32,240.99,241.12,72361.0,238.6555,238.6851,238.3587,238.4873,72361.0
2023-11-09 15:00:00,241.11,241.66,241.0,241.65,71352.0,238.4774,239.0214,238.3686,239.0115,71352.0
2023-11-09 15:10:00,241.63,242.11,241.59,242.11,48552.0,238.9918,239.4665,238.9522,239.4665,48552.0
2023-11-09 15:20:00,242.12,242.15,241.62,241.62,51173.0,239.4764,239.5061,238.9819,238.9819,51173.0
2023-11-09 15:30:00,241.65,241.87,241.44,241.54,70952.0,239.0115,239.2291,238.8038,238.9027,70952.0
2023-11-09 15:40:00,241.54,241.66,241.31,241.36,99740.0,238.9027,239.0214,238.6753,238.7247,99740.0
2023-11-09 15:50:00,241.4,241.62,241.0,241.62,363747.0,238.7643,238.9819,238.3686,238.9819,363747.0
2023-11-10 09:30:00,243.98,244.15,242.54,243.13,169865.0,241.3161,241.4842,239.8918,240.4754,169865.0
2023-11-10 09:40:00,243.07,243.07,242.13,242.13,54446.0,240.416,240.416,239.4863,239.4863,54446.0
2023-11-10 09:50:00,242.19,242.47,242.19,242.3,43705.0,239.5456,239.8226,239.5456,239.6544,43705.0
2023-11-10 10:00:00,242.24,242.65,242.1,242.39,54270.0,239.5951,240.0006,239.4566,239.7435,54270.0
2023-11-10 10:10:00,242.41,242.94,242.36,242.94,25640.0,239.7632,240.2875,239.7138,240.2875,25640.0
2023-11-10 10:20:00,242.96,242.96,242.25,242.51,37890.0,240.3072,240.3072,239.605,239.8621,37890.0
2023-11-10 10:30:00,242.5,242.55,242.06,242.1,31642.0,239.8523,239.9017,239.4171,239.4566,31642.0
2023-11-10 10:40:00,242.08,242.65,241.97,242.47,24742.0,239.4368,240.0006,239.328,239.8226,24742.0
2023-11-10 10:50:00,242.5,242.76,242.38,242.73,19095.0,239.8523,240.1094,239.7336,240.0797,19095.0
2023-11-10 11:00:00,242.8,243.52,242.79,243.39,41878.0,240.149,240.8611,240.1391,240.7325,41878.0
2023-11-10 11:10:00,243.37,243.56,243.22,243.37,42646.0,240.7128,240.9007,240.5644,240.7128,42646.0
2023-11-10 11:20:00,243.39,243.47,243.14,243.17,41613.0,240.7325,240.8117,240.4853,240.5149,41613.0
2023-11-10 11:30:00,243.19,243.25,242.96,243.19,26787.0,240.5347,240.5941,240.3072,240.5347,26787.0
2023-11-10 11:40:00,243.2,243.3,243.0,243.01,25819.0,240.5446,240.6435,240.3468,240.3567,25819.0
2023-11-10 11:50:00,243.06,243.37,243.06,243.31,22148.0,240.4061,240.7128,240.4061,240.6534,22148.0
2023-11-10 12:00:00,243.27,243.57,243.27,243.48,40602.0,240.6139,240.9106,240.6139,240.8216,40602.0
2023-11-10 12:10:00,243.47,243.48,243.27,243.36,19585.0,240.8117,240.8216,240.6139,240.7029,19585.0
2023-11-10 12:20:00,243.4,243.44,243.28,243.37,25025.0,240.7424,240.782,240.6237,240.7128,25025.0
2023-11-10 12:30:00,243.38,243.91,243.37,243.9,49318.0,240.7226,241.2469,240.7128,241.237,49318.0
2023-11-10 12:40:00,243.88,243.89,243.55,243.76,46687.0,241.2172,241.2271,240.8908,241.0985,46687.0
2023-11-10 12:50:00,243.74,244.23,243.71,244.12,53608.0,241.0787,241.5634,241.049,241.4546,53608.0
2023-11-10 13:00:00,244.08,244.08,243.85,243.87,17284.0,241.415,241.415,241.1875,241.2073,17284.0
2023-11-10 13:10:00,243.86,243.97,243.71,243.96,30585.0,241.1974,241.3062,241.049,241.2963,30585.0
2023-11-10 13:20:00,243.99,244.32,243.99,244.29,29042.0,241.326,241.6524,241.326,241.6227,29042.0
2023-11-10 13:30:00,244.28,244.57,244.28,244.53,39397.0,241.6128,241.8997,241.6128,241.8601,39397.0
2023-11-10 13:40:00,244.52,244.77,244.51,244.66,27987.0,241.8502,242.0975,241.8403,241.9887,27987.0
2023-11-10 13:50:00,244.66,244.78,244.55,244.71,29177.0,241.9887,242.1074,241.8799,242.0381,29177.0
2023-11-10 14:00:00,244.71,244.87,244.56,244.68,37320.0,242.0381,242.1964,241.8898,242.0085,37320.0
2023-11-10 14:10:00,244.7,244.74,244.54,244.6,39638.0,242.0282,242.0678,241.87,241.9293,39638.0
2023-11-10 14:20:00,244.6,244.81,244.58,244.8,22721.0,241.9293,242.137,241.9095,242.1271,22721.0
2023-11-10 14:30:00,244.77,244.77,244.52,244.62,24799.0,242.0975,242.0975,241.8502,241.9491,24799.0
2023-11-10 14:40:00,244.64,244.64,244.52,244.57,16757.0,241.9689,241.9689,241.8502,241.8997,16757.0
2023-11-10 14:50:00,244.56,244.65,244.47,244.5,21256.0,241.8898,241.9788,241.8007,241.8304,21256.0
2023-11-10 15:00:00,244.52,244.76,244.48,244.73,49709.0,241.8502,242.0876,241.8106,242.0579,49709.0
2023-11-10 15:10:00,244.74,244.76,244.38,244.63,87830.0,242.0678,242.0876,241.7117,241.959,87830.0
2023-11-10 15:20:00,244.67,244.72,244.46,244.72,43681.0,241.9986,242.048,241.7909,242.048,43681.0
2023-11-10 15:30:00,244.7,244.84,244.61,244.69,74347.0,242.0282,242.1667,241.9392,242.0183,74347.0
2023-11-10 15:40:00,244.68,245.08,244.61,245.01,107795.0,242.0085,242.4041,241.9392,242.3349,107795.0
2023-11-10 15:50:00,245.02,245.27,244.8,245.25,248000.0,242.3447,242.592,242.1271,242.5722,248000.0
2023-11-13 09:30:00,245.0,245.68,244.11,245.01,155995.0,242.325,242.9975,241.4447,242.3349,155995.0
2023-11-13 09:40:00,245.0,245.03,244.33,244.67,67693.0,242.325,242.3546,241.6623,241.9986,67693.0
2023-11-13 09:50:00,244.69,245.46,244.61,245.43,78480.0,242.0183,242.7799,241.9392,242.7503,78480.0
2023-11-13 10:00:00,245.43,245.44,245.03,245.42,80765.0,242.7503,242.7602,242.3546,242.7404,80765.0
2023-11-13 10:10:00,245.35,245.41,244.75,244.84,37025.0,242.6711,242.7305,242.0777,242.1667,37025.0
2023-11-13 10:20:00,244.81,244.94,244.67,244.89,29708.0,242.137,242.2656,241.9986,242.2162,29708.0
2023-11-13 10:30:00,244.85,244.9,244.52,244.57,25426.0,242.1766,242.2261,241.8502,241.8997,25426.0
2023-11-13 10:40:00,244.58,245.04,244.56,244.93,32718.0,241.9095,242.3645,241.8898,242.2557,32718.0
2023-11-13 10:50:00,244.93,245.11,244.67,244.76,56339.0,242.2557,242.4338,241.9986,242.0876,56339.0
2023-11-13 11:00:00,244.75,244.76,244.14,244.44,111206.0,242.0777,242.0876,241.4744,241.7711,111206.0
2023-11-13 11:10:00,244.45,244.78,244.36,244.57,50349.0,241.781,242.1074,241.6919,241.8997,50349.0
2023-11-13 11:20:00,244.56,244.95,244.45,244.94,22841.0,241.8898,242.2755,241.781,242.2656,22841.0
2023-11-13 11:30:00,244.95,245.07,244.79,244.84,28365.0,242.2755,242.3942,242.1173,242.1667,28365.0
2023-11-13 11:40:00,244.83,245.33,244.74,245.11,26077.0,242.1568,242.6514,242.0678,242.4338,26077.0
2023-11-13 11:50:00,245.07,245.31,245.05,245.17,16192.0,242.3942,242.6316,242.3744,242.4931,16192.0
2023-11-13 12:00:00,245.18,245.38,245.18,245.36,19307.0,242.503,242.7008,242.503,242.681,19307.0
2023-11-13 12:10:00,245.34,245.36,244.91,244.96,23564.0,242.6612,242.681,242.2359,242.2854,23564.0
2023-11-13 12:20:00,244.96,245.17,244.92,245.05,14355.0,242.2854,242.4931,242.2458,242.3744,14355.0
2023-11-13 12:30:00,245.02,245.13,244.84,245.08,11652.0,242.3447,242.4535,242.1667,242.4041,11652.0
2023-11-13 12:40:00,245.1,245.15,244.71,244.87,14466.0,242.4239,242.4733,242.0381,242.1964,14466.0
2023-11-13 12:50:00,244.91,244.94,244.74,244.88,11764.0,242.2359,242.2656,242.0678,242.2063,11764.0
2023-11-13 13:00:00,244.89,244.91,244.68,244.69,12761.0,242.2162,242.2359,242.0085,242.0183,12761.0
2023-11-13 13:10:00,244.7,244.88,244.69,244.79,16201.0,242.0282,242.2063,242.0183,242.1173,16201.0
2023-11-13 13:20:00,244.79,244.8,244.48,244.5,18508.0,242.1173,242.1271,241.8106,241.8304,18508.0
2023-11-13 13:30:00,244.47,244.52,244.33,244.51,13303.0,241.8007,241.8502,241.6623,241.8403,13303.0
2023-11-13 13:40:00,244.51,244.8,244.5,244.74,15165.0,241.8403,242.1271,241.8304,242.0678,15165.0
2023-11-13 13:50:00,244.68,244.8,244.59,244.59,16508.0,242.0085,242.1271,241.9194,241.9194,16508.0
2023-11-13 14:00:00,244.54,244.77,244.5,244.76,21037.0,241.87,242.0975,241.8304,242.0876,21037.0
2023-11-13 14:10:00,244.76,244.79,244.55,244.63,12733.0,242.0876,242.1173,241.8799,241.959,12733.0
2023-11-13 14:20:00,244.64,244.88,244.57,244.88,15985.0,241.9689,242.2063,241.8997,242.2063,15985.0
2023-11-13 14:30:00,244.86,245.06,244.78,245.03,24868.0,242.1865,242.3843,242.1074,242.3546,24868.0
2023-11-13 14:40:00,245.02,245.02,244.9,244.95,17222.0,242.3447,242.3447,242.2261,242.2755,17222.0
2023-11-13 14:50:00,244.92,244.93,244.69,244.8,17832.0,242.2458,242.2557,242.0183,242.1271,17832.0
2023-11-13 15:00:00,244.78,244.88,244.62,244.88,21537.0,242.1074,242.2063,241.9491,242.2063,21537.0
2023-11-13 15:10:00,244.85,245.02,244.73,244.81,39353.0,242.1766,242.3447,242.0579,242.137,39353.0
2023-11-13 15:20:00,244.86,245.05,244.83,244.96,20224.0,242.1865,242.3744,242.1568,242.2854,20224.0
2023-11-13 15:30:00,244.97,244.97,244.52,244.59,61382.0,242.2953,242.2953,241.8502,241.9194,61382.0
2023-11-13 15:40:00,244.58,244.58,244.34,244.5,71609.0,241.9095,241.9095,241.6722,241.8304,71609.0
2023-11-13 15:50:00,244.55,244.73,244.3,244.61,176913.0,241.8799,242.0579,241.6326,241.9392,176913.0
2023-11-14 09:30:00,246.17,247.29,245.58,246.04,199357.0,243.4822,244.59,242.8986,243.3536,199357.0
2023-11-14 09:40:00,246.02,246.75,245.84,246.44,75763.0,243.3338,244.0559,243.1558,243.7492,75763.0
2023-11-14 09:50:00,246.5,247.23,246.5,246.66,79833.0,243.8086,244.5306,243.8086,243.9668,79833.0
2023-11-14 10:00:00,246.64,247.22,246.48,247.03,101210.0,243.9471,244.5207,243.7888,244.3328,101210.0
2023-11-14 10:10:00,247.06,247.48,247.03,247.33,74723.0,244.3625,244.7779,244.3328,244.6295,74723.0
2023-11-14 10:20:00,247.3,247.79,247.2,247.75,74317.0,244.5998,245.0845,244.5009,245.0449,74317.0
2023-11-14 10:30:00,247.77,247.88,247.3,247.3,67931.0,245.0647,245.1735,244.5998,244.5998,67931.0
2023-11-14 10:40:00,247.3,247.47,247.14,247.16,65104.0,244.5998,244.768,244.4416,244.4614,65104.0
2023-11-14 10:50:00,247.16,247.16,246.74,247.06,98680.0,244.4614,244.4614,244.046,244.3625,98680.0
2023-11-14 11:00:00,247.05,247.13,246.81,246.81,56842.0,244.3526,244.4317,244.1152,244.1152,56842.0
2023-11-14 11:10:00,246.78,247.37,246.78,247.07,34251.0,244.0855,244.6691,244.0855,244.3724,34251.0
2023-11-14 11:20:00,247.04,247.58,247.02,247.49,80628.0,244.3427,244.8768,244.3229,244.7878,80628.0
2023-11-14 11:30:00,247.52,247.6,247.28,247.44,88495.0,244.8174,244.8966,244.5801,244.7383,88495.0
2023-11-14 11:40:00,247.44,247.56,246.81,246.89,61516.0,244.7383,244.857,244.1152,244.1943,61516.0
2023-11-14 11:50:00,246.91,246.91,246.27,246.29,44218.0,244.2141,244.2141,243.5811,243.6009,44218.0
2023-11-14 12:00:00,246.32,246.43,246.13,246.22,81166.0,243.6305,243.7393,243.4426,243.5316,81166.0
2023-11-14 12:10:00,246.23,246.54,246.14,246.16,43301.0,243.5415,243.8481,243.4525,243.4723,43301.0
2023-11-14 12:20:00,246.16,246.27,245.9,246.22,40579.0,243.4723,243.5811,243.2151,243.5316,40579.0
2023-11-14 12:30:00,246.23,246.24,245.99,246.16,45369.0,243.5415,243.5514,243.3042,243.4723,45369.0
2023-11-14 12:40:00,246.16,246.42,246.07,246.41,26868.0,243.4723,243.7295,243.3833,243.7196,26868.0
2023-11-14 12:50:00,246.4,246.53,246.26,246.51,19227.0,243.7097,243.8383,243.5712,243.8185,19227.0
2023-11-14 13:00:00,246.5,246.51,246.36,246.39,41161.0,243.8086,243.8185,243.6701,243.6998,41161.0
2023-11-14 13:10:00,246.39,246.41,246.29,246.36,22433.0,243.6998,243.7196,243.6009,243.6701,22433.0
2023-11-14 13:20:00,246.34,246.53,246.32,246.5,15647.0,243.6503,243.8383,243.6305,243.8086,15647.0
2023-11-14 13:30:00,246.52,246.74,246.46,246.67,24760.0,243.8284,244.046,243.769,243.9767,24760.0
2023-11-14 13:40:00,246.69,246.69,246.32,246.53,17226.0,243.9965,243.9965,243.6305,243.8383,17226.0
2023-11-14 13:50:00,246.53,246.67,246.27,246.28,29670.0,243.8383,243.9767,243.5811,243.591,29670.0
2023-11-14 14:00:00,246.27,246.43,246.11,246.42,32126.0,243.5811,243.7393,243.4228,243.7295,32126.0
2023-11-14 14:10:00,246.42,246.57,246.24,246.54,27563.0,243.7295,243.8778,243.5514,243.8481,27563.0
2023-11-14 14:20:00,246.54,246.99,246.52,246.99,21524.0,243.8481,244.2932,243.8284,244.2932,21524.0
2023-11-14 14:30:00,246.99,247.22,246.97,247.19,24083.0,244.2932,244.5207,244.2735,244.491,24083.0
2023-11-14 14:40:00,247.22,247.45,247.22,247.44,31974.0,244.5207,244.7482,244.5207,244.7383,31974.0
2023-11-14 14:50:00,247.46,247.67,247.45,247.52,44523.0,244.7581,244.9658,244.7482,244.8174,44523.0
2023-11-14 15:00:00,247.52,247.82,247.47,247.79,37008.0,244.8174,245.1142,244.768,245.0845,37008.0
2023-11-14 15:10:00,247.79,247.93,247.78,247.86,40601.0,245.0845,245.223,245.0746,245.1537,40601.0
2023-11-14 15:20:00,247.84,247.88,247.54,247.6,64208.0,245.134,245.1735,244.8372,244.8966,64208.0
2023-11-14 15:30:00,247.59,247.63,247.04,247.06,81938.0,244.8867,244.9262,244.3427,244.3625,81938.0
2023-11-14 15:40:00,247.09,247.1,246.54,246.55,98791.0,244.3921,244.402,243.8481,243.858,98791.0
2023-11-14 15:50:00,246.55,246.94,246.19,246.86,373175.0,243.858,244.2438,243.502,244.1647,373175.0
2023-11-15 09:30:00,246.81,247.0,245.34,245.83,288052.0,244.1152,244.3031,242.6612,243.1459,288052.0
2023-11-15 09:40:00,245.8,246.59,245.46,246.54,183326.0,243.1162,243.8976,242.7799,243.8481,183326.0
2023-11-15 09:50:00,246.54,247.25,246.45,246.79,144771.0,243.8481,244.5504,243.7591,244.0954,144771.0
2023-11-15 10:00:00,246.81,247.34,246.36,247.34,198965.0,244.1152,244.6394,243.6701,244.6394,198965.0
2023-11-15 10:10:00,247.31,247.5,246.92,247.47,135905.0,244.6097,244.7977,244.224,244.768,135905.0
2023-11-15 10:20:00,247.48,247.73,247.3,247.4,120890.0,244.7779,245.0252,244.5998,244.6988,120890.0
2023-11-15 10:30:00,247.38,247.88,247.34,247.76,128791.0,244.679,245.1735,244.6394,245.0548,128791.0
2023-11-15 10:40:00,247.78,247.9,247.43,247.83,113713.0,245.0746,245.1933,244.7284,245.1241,113713.0
2023-11-15 10:50:00,247.86,247.96,247.64,247.76,108820.0,245.1537,245.2526,244.9361,245.0548,108820.0
2023-11-15 11:00:00,247.79,248.02,247.65,247.88,103083.0,245.0845,245.312,244.946,245.1735,103083.0
2023-11-15 11:10:00,247.88,248.04,247.67,248.02,92559.0,245.1735,245.3318,244.9658,245.312,92559.0
2023-11-15 11:20:00,248.02,248.17,247.81,247.94,80568.0,245.312,245.4603,245.1043,245.2329,80568.0
2023-11-15 11:30:00,247.92,247.93,247.47,247.61,70159.0,245.2131,245.223,244.768,244.9065,70159.0
2023-11-15 11:40:00,247.6,247.61,247.15,247.3,82180.0,244.8966,244.9065,244.4515,244.5998,82180.0
2023-11-15 11:50:00,247.34,247.53,247.2,247.28,86213.0,244.6394,244.8273,244.5009,244.5801,86213.0
2023-11-15 12:00:00,247.31,247.87,247.28,247.78,82919.0,244.6097,245.1636,244.5801,245.0746,82919.0
2023-11-15 12:10:00,247.75,247.88,247.62,247.88,75356.0,245.0449,245.1735,244.9164,245.1735,75356.0
2023-11-15 12:20:00,247.84,248.24,247.82,248.08,76792.0,245.134,245.5296,245.1142,245.3713,76792.0
2023-11-15 12:30:00,248.08,248.2,247.98,248.08,61581.0,245.3713,245.49,245.2724,245.3713,61581.0
2023-11-15 12:40:00,248.04,248.11,247.84,248.0,58191.0,245.3318,245.401,245.134,245.2922,58191.0
2023-11-15 12:50:00,248.0,248.02,247.77,248.0,55731.0,245.2922,245.312,245.0647,245.2922,55731.0
2023-11-15 13:00:00,247.99,247.99,247.53,247.62,55999.0,245.2823,245.2823,244.8273,244.9164,55999.0
2023-11-15 13:10:00,247.65,247.86,247.47,247.86,60970.0,244.946,245.1537,244.768,245.1537,60970.0
2023-11-15 13:20:00,247.87,248.05,247.8,247.92,59799.0,245.1636,245.3417,245.0944,245.2131,59799.0
2023-11-15 13:30:00,247.92,248.14,247.86,247.91,70035.0,245.2131,245.4307,245.1537,245.2032,70035.0
2023-11-15 13:40:00,247.91,248.11,247.88,248.07,68064.0,245.2032,245.401,245.1735,245.3614,68064.0
2023-11-15 13:50:00,248.08,248.2,247.9,247.99,65034.0,245.3713,245.49,245.1933,245.2823,65034.0
2023-11-15 14:00:00,248.0,248.02,247.78,247.94,85065.0,245.2922,245.312,245.0746,245.2329,85065.0
2023-11-15 14:10:00,247.95,247.97,247.42,247.48,68962.0,245.2428,245.2625,244.7185,244.7779,68962.0
2023-11-15 14:20:00,247.47,247.92,247.42,247.88,81910.0,244.768,245.2131,244.7185,245.1735,81910.0
2023-11-15 14:30:00,247.93,248.19,247.87,248.15,81943.0,245.223,245.4801,245.1636,245.4406,81943.0
2023-11-15 14:40:00,248.12,248.15,247.96,248.06,105919.0,245.4109,245.4406,245.2526,245.3516,105919.0
2023-11-15 14:50:00,248.05,248.2,247.94,248.16,76655.0,245.3417,245.49,245.2329,245.4505,76655.0
2023-11-15 15:00:00,248.15,248.15,247.51,247.56,87442.0,245.4406,245.4406,244.8076,244.857,87442.0
2023-11-15 15:10:00,247.55,248.03,247.55,247.85,104825.0,244.8471,245.3219,244.8471,245.1438,104825.0
2023-11-15 15:20:00,247.81,247.85,247.45,247.81,95057.0,245.1043,245.1438,244.7482,245.1043,95057.0
2023-11-15 15:30:00,247.83,248.15,247.78,247.96,133297.0,245.1241,245.4406,245.0746,245.2526,133297.0
2023-11-15 15:40:00,247.96,247.98,247.51,247.53,153388.0,245.2526,245.2724,244.8076,244.8273,153388.0
2023-11-15 15:50:00,247.51,248.2,247.44,248.18,424387.0,244.8076,245.49,244.7383,245.4702,424387.0
2023-11-16 09:30:00,248.59,248.9,247.27,248.12,314870.0,245.8758,246.1824,244.5702,245.4109,314870.0
2023-11-16 09:40:00,248.13,249.28,247.83,248.75,194876.0,245.4208,246.5582,245.1241,246.034,194876.0
2023-11-16 09:50:00,248.75,249.45,248.71,249.21,127038.0,246.034,246.7264,245.9945,246.489,127038.0
2023-11-16 10:00:00,249.25,249.25,248.64,248.85,140926.0,246.5286,246.5286,245.9252,246.1329,140926.0
2023-11-16 10:10:00,248.87,248.95,248.27,248.51,115758.0,246.1527,246.2318,245.5593,245.7966,115758.0
2023-11-16 10:20:00,248.46,248.77,248.26,248.56,130095.0,245.7472,246.0538,245.5494,245.8461,130095.0
2023-11-16 10:30:00,248.53,248.75,248.16,248.29,94188.0,245.8164,246.034,245.4505,245.579,94188.0
2023-11-16 10:40:00,248.26,248.59,247.85,248.57,89304.0,245.5494,245.8758,245.1438,245.856,89304.0
2023-11-16 10:50:00,248.6,248.61,248.18,248.32,89920.0,245.8857,245.8955,245.4702,245.6087,89920.0
2023-11-16 11:00:00,248.33,248.46,247.58,247.63,105161.0,245.6186,245.7472,244.8768,244.9262,105161.0
2023-11-16 11:10:00,247.66,247.78,247.28,247.52,123472.0,244.9559,245.0746,244.5801,244.8174,123472.0
2023-11-16 11:20:00,247.52,248.11,247.52,247.97,83952.0,244.8174,245.401,244.8174,245.2625,83952.0
2023-11-16 11:30:00,247.97,248.09,247.83,248.03,73231.0,245.2625,245.3812,245.1241,245.3219,73231.0
2023-11-16 11:40:00,248.06,248.37,247.96,248.29,59921.0,245.3516,245.6582,245.2526,245.579,59921.0
2023-11-16 11:50:00,248.31,248.53,248.19,248.22,74595.0,245.5988,245.8164,245.4801,245.5098,74595.0
2023-11-16 12:00:00,248.22,248.46,248.2,248.34,66178.0,245.5098,245.7472,245.49,245.6285,66178.0
2023-11-16 12:10:00,248.37,248.37,248.1,248.15,72768.0,245.6582,245.6582,245.3911,245.4406,72768.0
2023-11-16 12:20:00,248.1,248.34,248.04,248.24,52533.0,245.3911,245.6285,245.3318,245.5296,52533.0
2023-11-16 12:30:00,248.23,248.24,247.89,247.94,56296.0,245.5197,245.5296,245.1834,245.2329,56296.0
2023-11-16 12:40:00,247.95,248.1,247.74,247.89,71343.0,245.2428,245.3911,245.035,245.1834,71343.0
2023-11-16 12:50:00,247.89,247.96,247.74,247.88,54650.0,245.1834,245.2526,245.035,245.1735,54650.0
2023-11-16 13:00:00,247.88,248.0,247.7,247.93,64279.0,245.1735,245.2922,244.9955,245.223,64279.0
2023-11-16 13:10:00,247.95,247.96,247.62,247.66,80610.0,245.2428,245.2526,244.9164,244.9559,80610.0
2023-11-16 13:20:00,247.64,248.1,247.52,248.05,60874.0,244.9361,245.3911,244.8174,245.3417,60874.0
2023-11-16 13:30:00,248.03,248.13,247.65,248.02,63079.0,245.3219,245.4208,244.946,245.312,63079.0
2023-11-16 13:40:00,248.04,248.2,247.71,247.74,51648.0,245.3318,245.49,245.0054,245.035,51648.0
2023-11-16 13:50:00,247.73,247.88,247.47,247.62,70870.0,245.0252,245.1735,244.768,244.9164,70870.0
2023-11-16 14:00:00,247.61,247.65,247.3,247.34,59246.0,244.9065,244.946,244.5998,244.6394,59246.0
2023-11-16 14:10:00,247.33,247.62,247.32,247.62,71588.0,244.6295,244.9164,244.6196,244.9164,71588.0
2023-11-16 14:20:00,247.61,247.66,247.35,247.39,57556.0,244.9065,244.9559,244.6493,244.6889,57556.0
2023-11-16 14:30:00,247.36,247.72,247.35,247.62,63233.0,244.6592,245.0153,244.6493,244.9164,63233.0
2023-11-16 14:40:00,247.62,247.94,247.56,247.93,54443.0,244.9164,245.2329,244.857,245.223,54443.0
2023-11-16 14:50:00,247.93,248.03,247.68,247.86,80214.0,245.223,245.3219,244.9757,245.1537,80214.0
2023-11-16 15:00:00,247.84,248.01,247.79,247.88,75333.0,245.134,245.3021,245.0845,245.1735,75333.0
2023-11-16 15:10:00,247.89,248.06,247.73,247.86,94375.0,245.1834,245.3516,245.0252,245.1537,94375.0
2023-11-16 15:20:00,247.85,248.0,247.71,247.9,90902.0,245.1438,245.2922,245.0054,245.1933,90902.0
2023-11-16 15:30:00,247.91,248.3,247.89,248.27,111647.0,245.2032,245.5889,245.1834,245.5593,111647.0
2023-11-16 15:40:00,248.26,248.5,248.17,248.44,154370.0,245.5494,245.7867,245.4603,245.7274,154370.0
2023-11-16 15:50:00,248.44,248.65,248.25,248.55,269534.0,245.7274,245.9351,245.5395,245.8362,269534.0
2023-11-17 09:30:00,249.45,249.95,248.66,249.89,421397.0,246.7264,247.2209,245.945,247.1616,421397.0
2023-11-17 09:40:00,249.88,250.07,249.33,249.97,241957.0,247.1517,247.3396,246.6077,247.2407,241957.0
2023-11-17 09:50:00,249.97,250.24,249.8,250.01,137159.0,247.2407,247.5077,247.0726,247.2803,137159.0
2023-11-17 10:00:00,250.01,250.21,249.71,249.84,142778.0,247.2803,247.4781,246.9835,247.1121,142778.0
2023-11-17 10:10:00,249.86,249.97,249.36,249.73,115717.0,247.1319,247.2407,246.6374,247.0033,115717.0
2023-11-17 10:20:00,249.69,249.78,249.36,249.55,111244.0,246.9638,247.0528,246.6374,246.8253,111244.0
2023-11-17 10:30:00,249.54,249.58,249.17,249.48,84237.0,246.8154,246.855,246.4494,246.756,84237.0
2023-11-17 10:40:00,249.46,249.58,249.26,249.52,84941.0,246.7363,246.855,246.5384,246.7956,84941.0
2023-11-17 10:50:00,249.52,249.54,249.17,249.17,74696.0,246.7956,246.8154,246.4494,246.4494,74696.0
2023-11-17 11:00:00,249.16,249.45,248.97,249.45,93931.0,246.4395,246.7264,246.2516,246.7264,93931.0
2023-11-17 11:10:00,249.44,249.52,249.26,249.33,71522.0,246.7165,246.7956,246.5384,246.6077,71522.0
2023-11-17 11:20:00,249.33,249.51,248.91,248.94,68839.0,246.6077,246.7857,246.1923,246.2219,68839.0
2023-11-17 11:30:00,248.97,249.13,248.87,249.11,45775.0,246.2516,246.4099,246.1527,246.3901,45775.0
2023-11-17 11:40:00,249.1,249.35,249.0,249.35,51689.0,246.3802,246.6275,246.2813,246.6275,51689.0
2023-11-17 11:50:00,249.32,249.56,249.24,249.38,64668.0,246.5978,246.8352,246.5187,246.6571,64668.0
2023-11-17 12:00:00,249.37,249.5,249.23,249.34,53515.0,246.6472,246.7758,246.5088,246.6176,53515.0
2023-11-17 12:10:00,249.36,249.38,249.05,249.09,71373.0,246.6374,246.6571,246.3307,246.3703,71373.0
2023-11-17 12:20:00,249.11,249.41,249.1,249.26,78787.0,246.3901,246.6868,246.3802,246.5384,78787.0
2023-11-17 12:30:00,249.27,249.41,249.19,249.21,47823.0,246.5483,246.6868,246.4692,246.489,47823.0
2023-11-17 12:40:00,249.19,249.27,249.07,249.09,46498.0,246.4692,246.5483,246.3505,246.3703,46498.0
2023-11-17 12:50:00,249.1,249.2,248.97,249.08,51132.0,246.3802,246.4791,246.2516,246.3604,51132.0
2023-11-17 13:00:00,249.08,249.2,248.96,249.17,52982.0,246.3604,246.4791,246.2417,246.4494,52982.0
2023-11-17 13:10:00,249.18,249.32,249.07,249.2,43488.0,246.4593,246.5978,246.3505,246.4791,43488.0
2023-11-17 13:20:00,249.2,249.37,249.05,249.11,44050.0,246.4791,246.6472,246.3307,246.3901,44050.0
2023-11-17 13:30:00,249.08,249.41,249.08,249.38,53146.0,246.3604,246.6868,246.3604,246.6571,53146.0
2023-11-17 13:40:00,249.38,249.48,249.19,249.34,54008.0,246.6571,246.756,246.4692,246.6176,54008.0
2023-11-17 13:50:00,249.36,249.4,249.29,249.37,58612.0,246.6374,246.6769,246.5681,246.6472,58612.0
2023-11-17 14:00:00,249.38,249.59,249.29,249.58,72776.0,246.6571,246.8648,246.5681,246.855,72776.0
2023-11-17 14:10:00,249.58,249.6,249.43,249.51,85927.0,246.855,246.8747,246.7066,246.7857,85927.0
2023-11-17 14:20:00,249.52,249.64,249.45,249.5,100518.0,246.7956,246.9143,246.7264,246.7758,100518.0
2023-11-17 14:30:00,249.51,249.84,249.47,249.7,88502.0,246.7857,247.1121,246.7462,246.9736,88502.0
2023-11-17 14:40:00,249.7,249.99,249.66,249.97,80123.0,246.9736,247.2605,246.9341,247.2407,80123.0
2023-11-17 14:50:00,249.97,250.11,249.94,249.96,89409.0,247.2407,247.3792,247.211,247.2308,89409.0
2023-11-17 15:00:00,249.94,250.04,249.59,249.6,80244.0,247.211,247.3099,246.8648,246.8747,80244.0
2023-11-17 15:10:00,249.57,249.69,249.41,249.69,75118.0,246.8451,246.9638,246.6868,246.9638,75118.0
2023-11-17 15:20:00,249.67,249.8,249.52,249.65,92798.0,246.944,247.0726,246.7956,246.9242,92798.0
2023-11-17 15:30:00,249.65,249.7,249.33,249.47,121559.0,246.9242,246.9736,246.6077,246.7462,121559.0
2023-11-17 15:40:00,249.48,249.51,249.16,249.2,167033.0,246.756,246.7857,246.4395,246.4791,167033.0
2023-11-17 15:50:00,249.16,249.77,249.06,249.59,279076.0,246.4395,247.0429,246.3406,246.8648,279076.0
2023-11-20 09:30:00,249.61,250.93,249.52,250.03,651853.0,246.8846,248.1902,246.7956,247.3,651853.0
2023-11-20 09:40:00,250.0,250.39,249.62,249.69,124607.0,247.2704,247.6561,246.8945,246.9638,124607.0
2023-11-20 09:50:00,249.78,249.86,249.25,249.32,114345.0,247.0528,247.1319,246.5286,246.5978,114345.0
2023-11-20 10:00:00,249.32,249.59,248.58,248.67,120314.0,246.5978,246.8648,245.8659,245.9549,120314.0
2023-11-20 10:10:00,248.69,248.93,248.38,248.51,97190.0,245.9747,246.2121,245.6681,245.7966,97190.0
2023-11-20 10:20:00,248.53,248.59,247.77,247.77,125723.0,245.8164,245.8758,245.0647,245.0647,125723.0
2023-11-20 10:30:00,247.8,248.06,247.13,247.16,125466.0,245.0944,245.3516,244.4317,244.4614,125466.0
2023-11-20 10:40:00,247.15,247.21,246.69,246.71,169510.0,244.4515,244.5108,243.9965,244.0163,169510.0
2023-11-20 10:50:00,246.71,246.71,245.63,246.28,222264.0,244.0163,244.0163,242.9481,243.591,222264.0
2023-11-20 11:00:00,246.3,247.18,246.25,246.91,172399.0,243.6108,244.4812,243.5613,244.2141,172399.0
2023-11-20 11:10:00,246.9,246.9,246.13,246.18,129898.0,244.2042,244.2042,243.4426,243.4921,129898.0
2023-11-20 11:20:00,246.18,246.18,245.6,246.08,112938.0,243.4921,243.4921,242.9184,243.3932,112938.0
2023-11-20 11:30:00,246.13,246.82,246.12,246.65,78206.0,243.4426,244.1251,243.4327,243.9569,78206.0
2023-11-20 11:40:00,246.65,246.9,246.56,246.8,74726.0,243.9569,244.2042,243.8679,244.1053,74726.0
2023-11-20 11:50:00,246.8,246.9,246.68,246.72,58550.0,244.1053,244.2042,243.9866,244.0262,58550.0
2023-11-20 12:00:00,246.74,247.2,246.66,247.19,73173.0,244.046,244.5009,243.9668,244.491,73173.0
2023-11-20 12:10:00,247.17,247.6,247.17,247.6,68367.0,244.4713,244.8966,244.4713,244.8966,68367.0
2023-11-20 12:20:00,247.58,247.74,247.43,247.55,68107.0,244.8768,245.035,244.7284,244.8471,68107.0
2023-11-20 12:30:00,247.58,247.83,247.5,247.65,61947.0,244.8768,245.1241,244.7977,244.946,61947.0
2023-11-20 12:40:00,247.65,247.83,247.56,247.78,49434.0,244.946,245.1241,244.857,245.0746,49434.0
2023-11-20 12:50:00,247.77,247.82,247.52,247.79,46653.0,245.0647,245.1142,244.8174,245.0845,46653.0
2023-11-20 13:00:00,247.79,248.51,247.77,248.49,76684.0,245.0845,245.7966,245.0647,245.7769,76684.0
2023-11-20 13:10:00,248.5,248.52,248.19,248.26,61120.0,245.7867,245.8065,245.4801,245.5494,61120.0
2023-11-20 13:20:00,248.26,248.46,248.21,248.43,59289.0,245.5494,245.7472,245.4999,245.7175,59289.0
2023-11-20 13:30:00,248.43,248.53,248.25,248.26,48952.0,245.7175,245.8164,245.5395,245.5494,48952.0
2023-11-20 13:40:00,248.26,248.46,248.24,248.43,52727.0,245.5494,245.7472,245.5296,245.7175,52727.0
2023-11-20 13:50:00,248.43,248.6,248.39,248.54,50072.0,245.7175,245.8857,245.6779,245.8263,50072.0
2023-11-20 14:00:00,248.54,248.74,248.41,248.58,48793.0,245.8263,246.0241,245.6977,245.8659,48793.0
2023-11-20 14:10:00,248.56,248.77,248.51,248.57,56268.0,245.8461,246.0538,245.7966,245.856,56268.0
2023-11-20 14:20:00,248.57,248.75,248.55,248.65,54043.0,245.856,246.034,245.8362,245.9351,54043.0
2023-11-20 14:30:00,248.65,249.21,248.65,249.2,88594.0,245.9351,246.489,245.9351,246.4791,88594.0
2023-11-20 14:40:00,249.2,249.52,249.19,249.5,69933.0,246.4791,246.7956,246.4692,246.7758,69933.0
2023-11-20 14:50:00,249.5,249.59,249.16,249.16,72399.0,246.7758,246.8648,246.4395,246.4395,72399.0
2023-11-20 15:00:00,249.13,249.31,248.98,249.31,56675.0,246.4099,246.5879,246.2615,246.5879,56675.0
2023-11-20 15:10:00,249.32,249.51,249.25,249.44,85897.0,246.5978,246.7857,246.5286,246.7165,85897.0
2023-11-20 15:20:00,249.45,249.6,249.29,249.57,70626.0,246.7264,246.8747,246.5681,246.8451,70626.0
2023-11-20 15:30:00,249.55,249.73,249.41,249.66,116368.0,246.8253,247.0033,246.6868,246.9341,116368.0
2023-11-20 15:40:00,249.66,249.89,249.62,249.65,181919.0,246.9341,247.1616,246.8945,246.9242,181919.0
2023-11-20 15:50:00,249.64,250.03,249.24,250.0,433390.0,246.9143,247.3,246.5187,247.2704,433390.0
2023-11-21 09:30:00,250.03,252.79,250.03,252.79,340138.0,247.3,250.0299,247.3,250.0299,340138.0
2023-11-21 09:40:00,252.72,253.23,252.37,252.82,172567.0,249.9607,250.4651,249.6145,250.0596,172567.0
2023-11-21 09:50:00,252.84,253.34,251.63,251.63,183615.0,250.0794,250.5739,248.8826,248.8826,183615.0
2023-11-21 10:00:00,251.68,251.92,251.16,251.42,105573.0,248.932,249.1694,248.4177,248.6749,105573.0
2023-11-21 10:10:00,251.44,251.74,251.16,251.69,101249.0,248.6946,248.9914,248.4177,248.9419,101249.0
2023-11-21 10:20:00,251.66,251.98,251.35,251.49,93839.0,248.9122,249.2287,248.6056,248.7441,93839.0
2023-11-21 10:30:00,251.52,251.68,251.29,251.66,72789.0,248.7738,248.932,248.5463,248.9122,72789.0
2023-11-21 10:40:00,251.67,251.96,251.5,251.95,89597.0,248.9221,249.209,248.754,249.1991,89597.0
2023-11-21 10:50:00,251.96,251.96,251.62,251.82,79266.0,249.209,249.209,248.8727,249.0705,79266.0
2023-11-21 11:00:00,251.83,251.87,251.51,251.58,72645.0,249.0804,249.12,248.7639,248.8331,72645.0
2023-11-21 11:10:00,251.56,251.56,251.11,251.15,133219.0,248.8133,248.8133,248.3682,248.4078,133219.0
2023-11-21 11:20:00,251.14,251.21,250.93,251.17,83616.0,248.3979,248.4672,248.1902,248.4276,83616.0
2023-11-21 11:30:00,251.18,251.42,251.17,251.26,81348.0,248.4375,248.6749,248.4276,248.5166,81348.0
2023-11-21 11:40:00,251.25,251.41,251.04,251.37,74307.0,248.5067,248.665,248.299,248.6254,74307.0
2023-11-21 11:50:00,251.35,251.54,251.31,251.49,54671.0,248.6056,248.7936,248.5661,248.7441,54671.0
2023-11-21 12:00:00,251.55,251.6,251.41,251.58,79836.0,248.8034,248.8529,248.665,248.8331,79836.0
2023-11-21 12:10:00,251.57,251.77,251.54,251.59,53072.0,248.8232,249.021,248.7936,248.843,53072.0
2023-11-21 12:20:00,251.58,252.09,251.55,252.03,111850.0,248.8331,249.3375,248.8034,249.2782,111850.0
2023-11-21 12:30:00,252.04,252.1,251.76,251.89,57821.0,249.2881,249.3474,249.0112,249.1397,57821.0
2023-11-21 12:40:00,251.86,251.86,251.64,251.83,58486.0,249.1101,249.1101,248.8925,249.0804,58486.0
2023-11-21 12:50:00,251.83,252.06,251.83,252.0,59336.0,249.0804,249.3079,249.0804,249.2485,59336.0
2023-11-21 13:00:00,252.02,252.02,251.72,251.82,49867.0,249.2683,249.2683,248.9716,249.0705,49867.0
2023-11-21 13:10:00,251.85,251.95,251.76,251.8,37465.0,249.1002,249.1991,249.0112,249.0507,37465.0
2023-11-21 13:20:00,251.77,251.91,251.67,251.77,58743.0,249.021,249.1595,248.9221,249.021,58743.0
2023-11-21 13:30:00,251.76,252.02,251.73,252.02,42962.0,249.0112,249.2683,248.9815,249.2683,42962.0
2023-11-21 13:40:00,252.08,252.23,252.01,252.21,45088.0,249.3277,249.476,249.2584,249.4562,45088.0
2023-11-21 13:50:00,252.24,252.42,251.93,251.97,55114.0,249.4859,249.6639,249.1793,249.2189,55114.0
2023-11-21 14:00:00,251.95,252.27,251.76,252.11,54951.0,249.1991,249.5156,249.0112,249.3573,54951.0
2023-11-21 14:10:00,252.13,252.21,251.96,252.06,62805.0,249.3771,249.4562,249.209,249.3079,62805.0
2023-11-21 14:20:00,252.06,252.2,251.96,252.05,59619.0,249.3079,249.4463,249.209,249.298,59619.0
2023-11-21 14:30:00,252.04,252.2,251.94,252.05,45098.0,249.2881,249.4463,249.1892,249.298,45098.0
2023-11-21 14:40:00,252.04,252.06,251.87,251.98,63656.0,249.2881,249.3079,249.12,249.2287,63656.0
2023-11-21 14:50:00,251.97,252.13,251.86,252.05,61569.0,249.2189,249.3771,249.1101,249.298,61569.0
2023-11-21 15:00:00,252.06,252.41,252.05,252.35,76306.0,249.3079,249.6541,249.298,249.5947,76306.0
2023-11-21 15:10:00,252.35,252.51,252.28,252.38,91832.0,249.5947,249.753,249.5255,249.6244,91832.0
2023-11-21 15:20:00,252.38,252.4,251.98,252.07,61462.0,249.6244,249.6442,249.2287,249.3178,61462.0
2023-11-21 15:30:00,252.07,252.2,251.78,252.19,116995.0,249.3178,249.4463,249.0309,249.4365,116995.0
2023-11-21 15:40:00,252.17,252.47,252.16,252.34,137040.0,249.4167,249.7134,249.4068,249.5848,137040.0
2023-11-21 15:50:00,252.33,252.42,251.9,252.21,277071.0,249.5749,249.6639,249.1496,249.4562,277071.0
2023-11-22 09:30:00,253.0,254.1,253.0,253.34,185002.0,250.2376,251.3256,250.2376,250.5739,185002.0
2023-11-22 09:40:00,253.35,253.9,252.66,253.71,114229.0,250.5838,251.1278,249.9013,250.9399,114229.0
2023-11-22 09:50:00,253.74,253.76,253.08,253.32,69995.0,250.9695,250.9893,250.3167,250.5541,69995.0
2023-11-22 10:00:00,253.3,253.93,252.92,253.91,94951.0,250.5343,251.1575,250.1585,251.1377,94951.0
2023-11-22 10:10:00,253.9,254.03,253.4,253.43,68872.0,251.1278,251.2564,250.6332,250.6629,68872.0
2023-11-22 10:20:00,253.38,253.93,253.29,253.93,54746.0,250.6135,251.1575,250.5244,251.1575,54746.0
2023-11-22 10:30:00,253.91,254.11,253.81,253.91,48360.0,251.1377,251.3355,251.0388,251.1377,48360.0
2023-11-22 10:40:00,253.89,253.97,253.69,253.79,51780.0,251.1179,251.197,250.9201,251.019,51780.0
2023-11-22 10:50:00,253.81,253.87,253.39,253.51,45248.0,251.0388,251.0981,250.6234,250.742,45248.0
2023-11-22 11:00:00,253.52,254.38,253.51,254.03,109822.0,250.7519,251.6025,250.742,251.2564,109822.0
2023-11-22 11:10:00,254.02,254.26,253.85,253.91,68276.0,251.2465,251.4839,251.0783,251.1377,68276.0
2023-11-22 11:20:00,253.87,254.0,253.7,254.0,46833.0,251.0981,251.2267,250.93,251.2267,46833.0
2023-11-22 11:30:00,254.05,254.28,254.01,254.23,53338.0,251.2761,251.5036,251.2366,251.4542,53338.0
2023-11-22 11:40:00,254.26,254.54,254.13,254.22,87905.0,251.4839,251.7608,251.3553,251.4443,87905.0
2023-11-22 11:50:00,254.29,254.3,254.01,254.26,34801.0,251.5135,251.5234,251.2366,251.4839,34801.0
2023-11-22 12:00:00,254.27,254.48,254.17,254.41,38994.0,251.4937,251.7015,251.3948,251.6322,38994.0
2023-11-22 12:10:00,254.4,254.48,254.0,254.03,32863.0,251.6223,251.7015,251.2267,251.2564,32863.0
2023-11-22 12:20:00,254.02,254.34,254.02,254.2,43940.0,251.2465,251.563,251.2465,251.4245,43940.0
2023-11-22 12:30:00,254.2,254.23,253.91,253.91,31454.0,251.4245,251.4542,251.1377,251.1377,31454.0
2023-11-22 12:40:00,253.92,253.92,253.56,253.59,37599.0,251.1476,251.1476,250.7915,250.8212,37599.0
2023-11-22 12:50:00,253.58,253.79,253.54,253.71,50686.0,250.8113,251.019,250.7717,250.9399,50686.0
2023-11-22 13:00:00,253.74,254.14,253.73,254.14,40653.0,250.9695,251.3652,250.9596,251.3652,40653.0
2023-11-22 13:10:00,254.14,254.22,253.85,253.92,33270.0,251.3652,251.4443,251.0783,251.1476,33270.0
2023-11-22 13:20:00,253.94,254.07,253.83,253.94,28231.0,251.1673,251.2959,251.0586,251.1673,28231.0
2023-11-22 13:30:00,253.98,253.98,253.72,253.81,28424.0,251.2069,251.2069,250.9498,251.0388,28424.0
2023-11-22 13:40:00,253.8,254.09,253.79,254.08,34385.0,251.0289,251.3157,251.019,251.3058,34385.0
2023-11-22 13:50:00,254.09,254.16,253.86,253.9,38362.0,251.3157,251.3849,251.0882,251.1278,38362.0
2023-11-22 14:00:00,253.9,254.22,253.89,254.2,36247.0,251.1278,251.4443,251.1179,251.4245,36247.0
2023-11-22 14:10:00,254.22,254.25,254.06,254.19,43063.0,251.4443,251.474,251.286,251.4146,43063.0
2023-11-22 14:20:00,254.18,254.22,254.03,254.05,72376.0,251.4047,251.4443,251.2564,251.2761,72376.0
2023-11-22 14:30:00,254.03,254.17,253.54,253.61,69306.0,251.2564,251.3948,250.7717,250.841,69306.0
2023-11-22 14:40:00,253.62,253.83,253.49,253.68,41438.0,250.8508,251.0586,250.7223,250.9102,41438.0
2023-11-22 14:50:00,253.69,253.84,253.65,253.68,60140.0,250.9201,251.0684,250.8805,250.9102,60140.0
2023-11-22 15:00:00,253.67,253.83,253.56,253.77,59968.0,250.9003,251.0586,250.7915,250.9992,59968.0
2023-11-22 15:10:00,253.77,253.81,253.48,253.48,63051.0,250.9992,251.0388,250.7124,250.7124,63051.0
2023-11-22 15:20:00,253.48,253.64,253.34,253.64,51630.0,250.7124,250.8706,250.5739,250.8706,51630.0
2023-11-22 15:30:00,253.64,253.71,253.51,253.6,70688.0,250.8706,250.9399,250.742,250.8311,70688.0
2023-11-22 15:40:00,253.58,253.74,253.54,253.63,89640.0,250.8113,250.9695,250.7717,250.8607,89640.0
2023-11-22 15:50:00,253.61,253.88,253.36,253.63,201555.0,250.841,251.108,250.5937,250.8607,201555.0
2023-11-24 09:30:00,254.19,254.7,253.75,253.82,152109.0,251.4146,251.9191,250.9794,251.0487,152109.0
2023-11-24 09:40:00,253.78,254.42,253.5,254.11,47139.0,251.0091,251.6421,250.7322,251.3355,47139.0
2023-11-24 09:50:00,254.07,254.28,253.6,254.18,40291.0,251.2959,251.5036,250.8311,251.4047,40291.0
2023-11-24 10:00:00,254.2,254.24,253.86,253.94,23861.0,251.4245,251.4641,251.0882,251.1673,23861.0
2023-11-24 10:10:00,253.95,254.32,253.9,254.31,19657.0,251.1772,251.5432,251.1278,251.5333,19657.0
2023-11-24 10:20:00,254.27,254.42,254.2,254.38,22726.0,251.4937,251.6421,251.4245,251.6025,22726.0
2023-11-24 10:30:00,254.41,254.45,254.03,254.03,17201.0,251.6322,251.6718,251.2564,251.2564,17201.0
2023-11-24 10:40:00,254.1,254.44,254.09,254.23,22233.0,251.3256,251.6619,251.3157,251.4542,22233.0
2023-11-24 10:50:00,254.2,254.36,254.15,254.31,15797.0,251.4245,251.5828,251.3751,251.5333,15797.0
2023-11-24 11:00:00,254.3,254.37,254.07,254.17,25594.0,251.5234,251.5927,251.2959,251.3948,25594.0
2023-11-24 11:10:00,254.18,254.41,254.16,254.28,31443.0,251.4047,251.6322,251.3849,251.5036,31443.0
2023-11-24 11:20:00,254.32,254.42,254.18,254.18,23618.0,251.5432,251.6421,251.4047,251.4047,23618.0
2023-11-24 11:30:00,254.22,254.26,254.06,254.07,20567.0,251.4443,251.4839,251.286,251.2959,20567.0
2023-11-24 11:40:00,254.04,254.1,253.85,254.02,49475.0,251.2663,251.3256,251.0783,251.2465,49475.0
2023-11-24 11:50:00,254.02,254.14,253.84,254.14,18284.0,251.2465,251.3652,251.0684,251.3652,18284.0
2023-11-24 12:00:00,254.16,254.18,253.92,254.0,15269.0,251.3849,251.4047,251.1476,251.2267,15269.0
2023-11-24 12:10:00,253.99,254.26,253.97,254.22,24238.0,251.2168,251.4839,251.197,251.4443,24238.0
2023-11-24 12:20:00,254.26,254.26,254.01,254.1,23847.0,251.4839,251.4839,251.2366,251.3256,23847.0
2023-11-24 12:30:00,254.1,254.43,254.09,254.39,31679.0,251.3256,251.652,251.3157,251.6124,31679.0
2023-11-24 12:40:00,254.4,254.52,254.33,254.39,35144.0,251.6223,251.741,251.5531,251.6124,35144.0
2023-11-24 12:50:00,254.37,254.52,254.26,254.31,78357.0,251.5927,251.741,251.4839,251.5333,78357.0
2023-11-27 09:30:00,254.3,254.98,254.0,254.3,195568.0,251.5234,252.196,251.2267,251.5234,195568.0
2023-11-27 09:40:00,254.29,254.55,253.56,253.84,125250.0,251.5135,251.7707,250.7915,251.0684,125250.0
2023-11-27 09:50:00,253.87,254.61,253.71,254.55,74680.0,251.0981,251.83,250.9399,251.7707,74680.0
2023-11-27 10:00:00,254.57,254.76,253.66,253.89,74443.0,251.7905,251.9784,250.8904,251.1179,74443.0
2023-11-27 10:10:00,253.91,254.15,253.25,253.51,81072.0,251.1377,251.3751,250.4849,250.742,81072.0
2023-11-27 10:20:00,253.52,253.56,252.94,253.44,78736.0,250.7519,250.7915,250.1783,250.6728,78736.0
2023-11-27 10:30:00,253.46,253.78,253.08,253.33,54026.0,250.6926,251.0091,250.3167,250.564,54026.0
2023-11-27 10:40:00,253.39,253.84,253.39,253.77,46321.0,250.6234,251.0684,250.6234,250.9992,46321.0
2023-11-27 10:50:00,253.72,253.74,253.49,253.57,42273.0,250.9498,250.9695,250.7223,250.8014,42273.0
2023-11-27 11:00:00,253.55,253.73,253.41,253.68,55412.0,250.7816,250.9596,250.6431,250.9102,55412.0
2023-11-27 11:10:00,253.67,253.74,253.49,253.69,49547.0,250.9003,250.9695,250.7223,250.9201,49547.0
2023-11-27 11:20:00,253.71,253.81,253.57,253.72,54654.0,250.9399,251.0388,250.8014,250.9498,54654.0
2023-11-27 11:30:00,253.74,253.74,253.39,253.62,44132.0,250.9695,250.9695,250.6234,250.8508,44132.0
2023-11-27 11:40:00,253.64,253.74,253.44,253.68,40354.0,250.8706,250.9695,250.6728,250.9102,40354.0
2023-11-27 11:50:00,253.67,254.0,253.62,253.76,40560.0,250.9003,251.2267,250.8508,250.9893,40560.0
2023-11-27 12:00:00,253.75,253.95,253.57,253.73,39156.0,250.9794,251.1772,250.8014,250.9596,39156.0
2023-11-27 12:10:00,253.73,253.75,253.58,253.59,27955.0,250.9596,250.9794,250.8113,250.8212,27955.0
2023-11-27 12:20:00,253.56,253.58,253.3,253.53,31806.0,250.7915,250.8113,250.5343,250.7618,31806.0
2023-11-27 12:30:00,253.56,253.69,253.44,253.49,26244.0,250.7915,250.9201,250.6728,250.7223,26244.0
2023-11-27 12:40:00,253.5,253.74,253.5,253.61,25627.0,250.7322,250.9695,250.7322,250.841,25627.0
2023-11-27 12:50:00,253.61,253.76,253.61,253.63,30555.0,250.841,250.9893,250.841,250.8607,30555.0
2023-11-27 13:00:00,253.65,253.75,253.56,253.64,32446.0,250.8805,250.9794,250.7915,250.8706,32446.0
2023-11-27 13:10:00,253.65,253.96,253.63,253.73,30879.0,250.8805,251.1871,250.8607,250.9596,30879.0
2023-11-27 13:20:00,253.71,253.79,253.61,253.79,28296.0,250.9399,251.019,250.841,251.019,28296.0
2023-11-27 13:30:00,253.79,253.86,253.59,253.59,34165.0,251.019,251.0882,250.8212,250.8212,34165.0
2023-11-27 13:40:00,253.57,253.79,253.51,253.67,29375.0,250.8014,251.019,250.742,250.9003,29375.0
2023-11-27 13:50:00,253.66,253.79,253.59,253.7,23878.0,250.8904,251.019,250.8212,250.93,23878.0
2023-11-27 14:00:00,253.7,253.85,253.63,253.64,39560.0,250.93,251.0783,250.8607,250.8706,39560.0
2023-11-27 14:10:00,253.66,253.68,253.51,253.52,60471.0,250.8904,250.9102,250.742,250.7519,60471.0
2023-11-27 14:20:00,253.52,253.6,253.2,253.25,50815.0,250.7519,250.8311,250.4354,250.4849,50815.0
2023-11-27 14:30:00,253.27,253.3,252.94,252.94,61254.0,250.5047,250.5343,250.1783,250.1783,61254.0
2023-11-27 14:40:00,252.94,252.99,252.52,252.73,61461.0,250.1783,250.2277,249.7629,249.9706,61461.0
2023-11-27 14:50:00,252.75,252.98,252.73,252.98,39738.0,249.9903,250.2178,249.9706,250.2178,39738.0
2023-11-27 15:00:00,252.99,253.14,252.86,252.95,46981.0,250.2277,250.3761,250.0991,250.1882,46981.0
2023-11-27 15:10:00,252.94,253.24,252.9,253.22,38687.0,250.1783,250.475,250.1387,250.4552,38687.0
2023-11-27 15:20:00,253.24,253.52,253.24,253.5,69261.0,250.475,250.7519,250.475,250.7322,69261.0
2023-11-27 15:30:00,253.52,253.83,253.4,253.73,63282.0,250.7519,251.0586,250.6332,250.9596,63282.0
2023-11-27 15:40:00,253.73,253.99,253.47,253.47,105610.0,250.9596,251.2168,250.7025,250.7025,105610.0
2023-11-27 15:50:00,253.53,254.14,253.05,254.02,460107.0,250.7618,251.3652,250.2871,251.2465,460107.0
2023-11-28 09:30:00,253.85,254.15,252.74,252.76,152419.0,251.0783,251.3751,249.9805,250.0002,152419.0
2023-11-28 09:40:00,252.82,253.2,252.52,252.6,76110.0,250.0596,250.4354,249.7629,249.842,76110.0
2023-11-28 09:50:00,252.54,252.59,251.8,251.86,77471.0,249.7826,249.8321,249.0507,249.1101,77471.0
2023-11-28 10:00:00,251.87,252.37,251.64,251.7,104253.0,249.12,249.6145,248.8925,248.9518,104253.0
2023-11-28 10:10:00,251.77,252.24,251.62,252.21,96789.0,249.021,249.4859,248.8727,249.4562,96789.0
2023-11-28 10:20:00,252.23,252.25,251.81,251.84,61179.0,249.476,249.4958,249.0606,249.0903,61179.0
2023-11-28 10:30:00,251.9,252.06,251.61,251.64,64787.0,249.1496,249.3079,248.8628,248.8925,64787.0
2023-11-28 10:40:00,251.74,252.42,251.71,252.29,64373.0,248.9914,249.6639,248.9617,249.5354,64373.0
2023-11-28 10:50:00,252.22,252.81,252.18,252.81,72582.0,249.4661,250.0497,249.4266,250.0497,72582.0
2023-11-28 11:00:00,252.79,252.84,252.16,252.2,48580.0,250.0299,250.0794,249.4068,249.4463,48580.0
2023-11-28 11:10:00,252.2,252.8,252.2,252.5,40161.0,249.4463,250.0398,249.4463,249.7431,40161.0
2023-11-28 11:20:00,252.5,252.71,252.38,252.64,28855.0,249.7431,249.9508,249.6244,249.8815,28855.0
2023-11-28 11:30:00,252.67,253.19,252.63,252.92,24719.0,249.9112,250.4255,249.8717,250.1585,24719.0
2023-11-28 11:40:00,252.98,253.24,252.91,253.16,26482.0,250.2178,250.475,250.1486,250.3959,26482.0
2023-11-28 11:50:00,253.14,253.16,252.64,253.06,32663.0,250.3761,250.3959,249.8815,250.297,32663.0
2023-11-28 12:00:00,253.09,253.1,252.7,253.0,30726.0,250.3266,250.3365,249.9409,250.2376,30726.0
2023-11-28 12:10:00,253.01,253.22,252.92,252.95,25032.0,250.2475,250.4552,250.1585,250.1882,25032.0
2023-11-28 12:20:00,252.98,253.06,252.84,252.92,20775.0,250.2178,250.297,250.0794,250.1585,20775.0
2023-11-28 12:30:00,252.9,252.92,252.65,252.75,43460.0,250.1387,250.1585,249.8914,249.9903,43460.0
2023-11-28 12:40:00,252.75,252.91,252.73,252.81,31949.0,249.9903,250.1486,249.9706,250.0497,31949.0
2023-11-28 12:50:00,252.81,252.84,252.63,252.68,20304.0,250.0497,250.0794,249.8717,249.9211,20304.0
2023-11-28 13:00:00,252.68,252.69,252.01,252.11,36162.0,249.9211,249.931,249.2584,249.3573,36162.0
2023-11-28 13:10:00,252.1,252.32,251.98,252.23,32617.0,249.3474,249.565,249.2287,249.476,32617.0
2023-11-28 13:20:00,252.23,252.65,252.23,252.5,40716.0,249.476,249.8914,249.476,249.7431,40716.0
2023-11-28 13:30:00,252.5,252.7,252.46,252.68,30243.0,249.7431,249.9409,249.7035,249.9211,30243.0
2023-11-28 13:40:00,252.66,252.7,252.5,252.63,21428.0,249.9013,249.9409,249.7431,249.8717,21428.0
2023-11-28 13:50:00,252.58,252.64,252.15,252.15,24386.0,249.8222,249.8815,249.3969,249.3969,24386.0
2023-11-28 14:00:00,252.16,252.45,252.16,252.31,31284.0,249.4068,249.6936,249.4068,249.5551,31284.0
2023-11-28 14:10:00,252.31,252.47,252.2,252.3,32199.0,249.5551,249.7134,249.4463,249.5453,32199.0
2023-11-28 14:20:00,252.22,252.34,252.03,252.17,28953.0,249.4661,249.5848,249.2782,249.4167,28953.0
2023-11-28 14:30:00,252.18,252.31,252.01,252.22,35155.0,249.4266,249.5551,249.2584,249.4661,35155.0
2023-11-28 14:40:00,252.24,252.42,252.15,252.19,29147.0,249.4859,249.6639,249.3969,249.4365,29147.0
2023-11-28 14:50:00,252.14,252.48,252.14,252.28,36910.0,249.387,249.7233,249.387,249.5255,36910.0
2023-11-28 15:00:00,252.27,252.31,252.12,252.21,38815.0,249.5156,249.5551,249.3672,249.4562,38815.0
2023-11-28 15:10:00,252.25,252.38,251.94,251.99,44897.0,249.4958,249.6244,249.1892,249.2386,44897.0
2023-11-28 15:20:00,251.99,252.08,251.77,252.08,50872.0,249.2386,249.3277,249.021,249.3277,50872.0
2023-11-28 15:30:00,252.09,252.5,252.07,252.5,58653.0,249.3375,249.7431,249.3178,249.7431,58653.0
2023-11-28 15:40:00,252.52,253.08,252.5,253.01,75254.0,249.7629,250.3167,249.7431,250.2475,75254.0
2023-11-28 15:50:00,253.05,253.12,252.68,252.94,166330.0,250.2871,250.3563,249.9211,250.1783,166330.0
2023-11-29 09:30:00,253.92,254.47,253.52,254.44,169154.0,251.1476,251.6916,250.7519,251.6619,169154.0
2023-11-29 09:40:00,254.3,254.65,254.01,254.33,67322.0,251.5234,251.8696,251.2366,251.5531,67322.0
2023-11-29 09:50:00,254.33,254.69,254.05,254.64,52712.0,251.5531,251.9092,251.2761,251.8597,52712.0
2023-11-29 10:00:00,254.63,254.85,253.99,254.05,70649.0,251.8498,252.0674,251.2168,251.2761,70649.0
2023-11-29 10:10:00,254.07,254.19,253.84,254.0,91217.0,251.2959,251.4146,251.0684,251.2267,91217.0
2023-11-29 10:20:00,253.99,254.23,253.87,254.23,83966.0,251.2168,251.4542,251.0981,251.4542,83966.0
2023-11-29 10:30:00,254.24,254.36,253.9,254.0,45523.0,251.4641,251.5828,251.1278,251.2267,45523.0
2023-11-29 10:40:00,254.01,254.51,253.93,254.48,31384.0,251.2366,251.7311,251.1575,251.7015,31384.0
2023-11-29 10:50:00,254.49,255.17,254.49,255.09,126584.0,251.7113,252.3839,251.7113,252.3048,126584.0
2023-11-29 11:00:00,255.08,255.28,254.8,254.82,35173.0,252.2949,252.4927,252.018,252.0377,35173.0
2023-11-29 11:10:00,254.84,254.87,254.5,254.65,24491.0,252.0575,252.0872,251.7212,251.8696,24491.0
2023-11-29 11:20:00,254.64,254.92,254.52,254.62,44978.0,251.8597,252.1366,251.741,251.8399,44978.0
2023-11-29 11:30:00,254.59,254.79,254.42,254.76,27167.0,251.8103,252.0081,251.6421,251.9784,27167.0
2023-11-29 11:40:00,254.78,254.96,254.7,254.7,32998.0,251.9982,252.1762,251.9191,251.9191,32998.0
2023-11-29 11:50:00,254.68,254.9,254.55,254.86,55711.0,251.8993,252.1169,251.7707,252.0773,55711.0
2023-11-29 12:00:00,254.84,255.12,254.83,255.07,41056.0,252.0575,252.3345,252.0476,252.285,41056.0
2023-11-29 12:10:00,255.09,255.26,255.07,255.22,30283.0,252.3048,252.4729,252.285,252.4334,30283.0
2023-11-29 12:20:00,255.21,255.38,255.19,255.35,24823.0,252.4235,252.5916,252.4037,252.562,24823.0
2023-11-29 12:30:00,255.37,255.59,255.34,255.59,31187.0,252.5817,252.7993,252.5521,252.7993,31187.0
2023-11-29 12:40:00,255.57,255.73,255.56,255.66,24968.0,252.7796,252.9378,252.7697,252.8686,24968.0
2023-11-29 12:50:00,255.68,255.7,255.56,255.65,28624.0,252.8884,252.9081,252.7697,252.8587,28624.0
2023-11-29 13:00:00,255.65,255.81,255.54,255.71,30923.0,252.8587,253.0169,252.7499,252.918,30923.0
2023-11-29 13:10:00,255.69,255.76,255.52,255.63,18949.0,252.8982,252.9675,252.7301,252.8389,18949.0
2023-11-29 13:20:00,255.64,256.02,255.62,255.94,42134.0,252.8488,253.2246,252.829,253.1455,42134.0
2023-11-29 13:30:00,255.94,255.96,255.71,255.87,28512.0,253.1455,253.1653,252.918,253.0763,28512.0
2023-11-29 13:40:00,255.88,256.07,255.76,256.01,36092.0,253.0862,253.2741,252.9675,253.2147,36092.0
2023-11-29 13:50:00,255.96,256.03,255.87,255.95,19670.0,253.1653,253.2345,253.0763,253.1554,19670.0
2023-11-29 14:00:00,255.95,255.96,255.76,255.9,21856.0,253.1554,253.1653,252.9675,253.1059,21856.0
2023-11-29 14:10:00,255.92,255.98,255.69,255.7,41655.0,253.1257,253.1851,252.8982,252.9081,41655.0
2023-11-29 14:20:00,255.74,255.94,255.69,255.73,28762.0,252.9477,253.1455,252.8982,252.9378,28762.0
2023-11-29 14:30:00,255.7,255.72,255.44,255.44,25701.0,252.9081,252.9279,252.651,252.651,25701.0
2023-11-29 14:40:00,255.44,255.58,255.35,255.56,18428.0,252.651,252.7894,252.562,252.7697,18428.0
2023-11-29 14:50:00,255.55,255.7,255.52,255.7,52084.0,252.7598,252.9081,252.7301,252.9081,52084.0
2023-11-29 15:00:00,255.69,255.69,255.21,255.25,28907.0,252.8982,252.8982,252.4235,252.463,28907.0
2023-11-29 15:10:00,255.26,255.26,254.76,254.96,30821.0,252.4729,252.4729,251.9784,252.1762,30821.0
2023-11-29 15:20:00,254.96,254.97,254.52,254.6,44219.0,252.1762,252.1861,251.741,251.8201,44219.0
2023-11-29 15:30:00,254.57,254.58,254.3,254.3,53609.0,251.7905,251.8004,251.5234,251.5234,53609.0
2023-11-29 15:40:00,254.31,254.45,254.03,254.38,100299.0,251.5333,251.6718,251.2564,251.6025,100299.0
2023-11-29 15:50:00,254.29,254.4,254.01,254.19,153941.0,251.5135,251.6223,251.2366,251.4146,153941.0
2023-11-30 09:30:00,254.25,254.32,253.17,254.28,160672.0,251.474,251.5432,250.4058,251.5036,160672.0
2023-11-30 09:40:00,254.24,254.82,254.19,254.7,63712.0,251.4641,252.0377,251.4146,251.9191,63712.0
2023-11-30 09:50:00,254.79,255.23,254.67,254.84,67170.0,252.0081,252.4433,251.8894,252.0575,67170.0
2023-11-30 10:00:00,254.87,254.92,254.34,254.8,42775.0,252.0872,252.1366,251.563,252.018,42775.0
2023-11-30 10:10:00,254.79,255.16,254.71,254.82,42089.0,252.0081,252.374,251.9289,252.0377,42089.0
2023-11-30 10:20:00,254.76,255.0,254.55,254.66,37272.0,251.9784,252.2158,251.7707,251.8795,37272.0
2023-11-30 10:30:00,254.69,255.24,254.65,254.92,52120.0,251.9092,252.4532,251.8696,252.1366,52120.0
2023-11-30 10:40:00,254.89,255.32,254.79,254.99,43094.0,252.107,252.5323,252.0081,252.2059,43094.0
2023-11-30 10:50:00,254.93,255.4,254.79,255.37,44040.0,252.1465,252.6114,252.0081,252.5817,44040.0
2023-11-30 11:00:00,255.34,255.45,255.03,255.07,41005.0,252.5521,252.6609,252.2454,252.285,41005.0
2023-11-30 11:10:00,255.07,255.54,255.05,255.3,19699.0,252.285,252.7499,252.2652,252.5125,19699.0
2023-11-30 11:20:00,255.34,255.53,255.11,255.4,26655.0,252.5521,252.74,252.3246,252.6114,26655.0
2023-11-30 11:30:00,255.38,255.53,255.28,255.31,18586.0,252.5916,252.74,252.4927,252.5224,18586.0
2023-11-30 11:40:00,255.31,255.5,254.93,255.16,39851.0,252.5224,252.7103,252.1465,252.374,39851.0
2023-11-30 11:50:00,255.16,255.3,254.84,254.89,45151.0,252.374,252.5125,252.0575,252.107,45151.0
2023-11-30 12:00:00,254.92,255.45,254.77,255.34,40879.0,252.1366,252.6609,251.9883,252.5521,40879.0
2023-11-30 12:10:00,255.4,255.4,254.8,254.83,21537.0,252.6114,252.6114,252.018,252.0476,21537.0
2023-11-30 12:20:00,254.77,254.81,254.58,254.8,40729.0,251.9883,252.0279,251.8004,252.018,40729.0
2023-11-30 12:30:00,254.79,254.96,254.79,254.84,13497.0,252.0081,252.1762,252.0081,252.0575,13497.0
2023-11-30 12:40:00,254.83,254.95,254.71,254.89,34843.0,252.0476,252.1663,251.9289,252.107,34843.0
2023-11-30 12:50:00,254.86,254.87,254.59,254.7,21389.0,252.0773,252.0872,251.8103,251.9191,21389.0
2023-11-30 13:00:00,254.67,254.7,254.56,254.65,19715.0,251.8894,251.9191,251.7806,251.8696,19715.0
2023-11-30 13:10:00,254.58,254.8,254.52,254.69,21664.0,251.8004,252.018,251.741,251.9092,21664.0
2023-11-30 13:20:00,254.7,254.78,254.44,254.52,27801.0,251.9191,251.9982,251.6619,251.741,27801.0
2023-11-30 13:30:00,254.51,254.55,254.22,254.27,54269.0,251.7311,251.7707,251.4443,251.4937,54269.0
2023-11-30 13:40:00,254.27,254.37,254.21,254.33,29916.0,251.4937,251.5927,251.4344,251.5531,29916.0
2023-11-30 13:50:00,254.34,254.52,254.19,254.5,34006.0,251.563,251.741,251.4146,251.7212,34006.0
2023-11-30 14:00:00,254.5,255.1,254.41,255.09,43347.0,251.7212,252.3147,251.6322,252.3048,43347.0
2023-11-30 14:10:00,255.09,255.18,254.96,254.99,42610.0,252.3048,252.3938,252.1762,252.2059,42610.0
2023-11-30 14:20:00,254.97,255.1,254.91,255.08,26085.0,252.1861,252.3147,252.1268,252.2949,26085.0
2023-11-30 14:30:00,255.09,255.15,254.92,255.11,38186.0,252.3048,252.3641,252.1366,252.3246,38186.0
2023-11-30 14:40:00,255.09,255.32,255.05,255.31,36309.0,252.3048,252.5323,252.2652,252.5224,36309.0
2023-11-30 14:50:00,255.31,255.41,255.18,255.36,26442.0,252.5224,252.6213,252.3938,252.5718,26442.0
2023-11-30 15:00:00,255.38,255.38,255.1,255.13,27596.0,252.5916,252.5916,252.3147,252.3444,27596.0
2023-11-30 15:10:00,255.16,255.27,254.95,255.03,41477.0,252.374,252.4828,252.1663,252.2454,41477.0
2023-11-30 15:20:00,255.03,255.07,254.73,254.93,43030.0,252.2454,252.285,251.9487,252.1465,43030.0
2023-11-30 15:30:00,254.9,255.44,254.85,255.44,53122.0,252.1169,252.651,252.0674,252.651,53122.0
2023-11-30 15:40:00,255.45,255.88,255.4,255.49,123257.0,252.6609,253.0862,252.6114,252.7004,123257.0
2023-11-30 15:50:00,255.48,256.77,255.46,256.47,436239.0,252.6905,253.9665,252.6708,253.6697,436239.0
2023-12-01 09:30:00,255.79,255.99,253.9,254.8,366344.0,252.9972,253.195,251.1278,252.018,366344.0
2023-12-01 09:40:00,254.85,255.07,254.61,254.96,98428.0,252.0674,252.285,251.83,252.1762,98428.0
2023-12-01 09:50:00,255.0,255.19,254.65,255.13,74821.0,252.2158,252.4037,251.8696,252.3444,74821.0
2023-12-01 10:00:00,255.12,255.96,254.95,255.77,48687.0,252.3345,253.1653,252.1663,252.9774,48687.0
2023-12-01 10:10:00,255.77,255.98,255.15,255.38,46921.0,252.9774,253.1851,252.3641,252.5916,46921.0
2023-12-01 10:20:00,255.4,255.54,255.26,255.3,34338.0,252.6114,252.7499,252.4729,252.5125,34338.0
2023-12-01 10:30:00,255.3,255.42,254.94,255.16,51983.0,252.5125,252.6312,252.1564,252.374,51983.0
2023-12-01 10:40:00,255.21,255.43,255.08,255.43,36735.0,252.4235,252.6411,252.2949,252.6411,36735.0
2023-12-01 10:50:00,255.46,255.57,255.26,255.51,40146.0,252.6708,252.7796,252.4729,252.7202,40146.0
2023-12-01 11:00:00,255.55,255.67,255.02,255.38,26609.0,252.7598,252.8785,252.2356,252.5916,26609.0
2023-12-01 11:10:00,255.38,255.62,255.12,255.37,46344.0,252.5916,252.829,252.3345,252.5817,46344.0
2023-12-01 11:20:00,255.37,255.84,255.33,255.75,30855.0,252.5817,253.0466,252.5422,252.9576,30855.0
2023-12-01 11:30:00,255.72,256.1,255.49,255.82,38950.0,252.9279,253.3038,252.7004,253.0268,38950.0
2023-12-01 11:40:00,255.8,256.34,255.77,256.23,49293.0,253.007,253.5411,252.9774,253.4323,49293.0
2023-12-01 11:50:00,256.26,256.67,256.26,256.53,44334.0,253.462,253.8675,253.462,253.7291,44334.0
2023-12-01 12:00:00,256.54,256.78,256.3,256.59,53475.0,253.739,253.9763,253.5016,253.7884,53475.0
2023-12-01 12:10:00,256.52,256.75,256.36,256.52,24129.0,253.7192,253.9467,253.5609,253.7192,24129.0
2023-12-01 12:20:00,256.53,256.88,256.33,256.85,30652.0,253.7291,254.0752,253.5313,254.0456,30652.0
2023-12-01 12:30:00,256.75,256.89,256.62,256.63,28004.0,253.9467,254.0851,253.8181,253.828,28004.0
2023-12-01 12:40:00,256.65,256.9,256.54,256.82,32446.0,253.8478,254.095,253.739,254.0159,32446.0
2023-12-01 12:50:00,256.8,256.91,256.76,256.81,30273.0,253.9961,254.1049,253.9566,254.006,30273.0
2023-12-01 13:00:00,256.82,256.82,256.08,256.15,41876.0,254.0159,254.0159,253.284,253.3532,41876.0
2023-12-01 13:10:00,256.16,256.23,255.81,256.0,47920.0,253.3631,253.4323,253.0169,253.2049,47920.0
2023-12-01 13:20:00,256.04,256.2,255.87,255.89,29294.0,253.2444,253.4027,253.0763,253.0961,29294.0
2023-12-01 13:30:00,255.9,256.17,255.77,256.02,32770.0,253.1059,253.373,252.9774,253.2246,32770.0
2023-12-01 13:40:00,255.97,256.34,255.97,256.12,27215.0,253.1752,253.5411,253.1752,253.3235,27215.0
2023-12-01 13:50:00,256.09,256.2,255.84,256.11,28107.0,253.2939,253.4027,253.0466,253.3137,28107.0
2023-12-01 14:00:00,256.11,256.41,256.05,256.26,35575.0,253.3137,253.6104,253.2543,253.462,35575.0
2023-12-01 14:10:00,256.3,256.57,256.25,256.42,27619.0,253.5016,253.7686,253.4521,253.6203,27619.0
2023-12-01 14:20:00,256.41,256.62,256.35,256.53,31881.0,253.6104,253.8181,253.551,253.7291,31881.0
2023-12-01 14:30:00,256.53,256.71,256.41,256.43,32076.0,253.7291,253.9071,253.6104,253.6302,32076.0
2023-12-01 14:40:00,256.4,256.53,256.21,256.42,44731.0,253.6005,253.7291,253.4126,253.6203,44731.0
2023-12-01 14:50:00,256.42,256.69,256.42,256.69,30768.0,253.6203,253.8873,253.6203,253.8873,30768.0
2023-12-01 15:00:00,256.66,256.72,256.45,256.69,46609.0,253.8577,253.917,253.6499,253.8873,46609.0
2023-12-01 15:10:00,256.69,256.74,256.44,256.55,26430.0,253.8873,253.9368,253.6401,253.7489,26430.0
2023-12-01 15:20:00,256.54,256.67,256.34,256.62,23513.0,253.739,253.8675,253.5411,253.8181,23513.0
2023-12-01 15:30:00,256.6,256.67,256.42,256.5,47375.0,253.7983,253.8675,253.6203,253.6994,47375.0
2023-12-01 15:40:00,256.49,256.8,256.41,256.69,52779.0,253.6895,253.9961,253.6104,253.8873,52779.0
2023-12-01 15:50:00,256.64,256.72,256.25,256.49,184789.0,253.8379,253.917,253.4521,253.6895,184789.0
2023-12-04 09:30:00,255.91,256.9,255.31,256.73,188297.0,253.1158,254.095,252.5224,253.9269,188297.0
2023-12-04 09:40:00,256.68,257.39,256.49,256.91,82516.0,253.8774,254.5797,253.6895,254.1049,82516.0
2023-12-04 09:50:00,256.91,257.25,256.07,256.2,100758.0,254.1049,254.4412,253.2741,253.4027,100758.0
2023-12-04 10:00:00,256.2,256.23,255.48,255.96,71244.0,253.4027,253.4323,252.6905,253.1653,71244.0
2023-12-04 10:10:00,256.02,256.04,255.41,255.53,47424.0,253.2246,253.2444,252.6213,252.74,47424.0
2023-12-04 10:20:00,255.54,255.71,254.98,255.24,47986.0,252.7499,252.918,252.196,252.4532,47986.0
2023-12-04 10:30:00,255.2,255.29,254.63,254.72,58126.0,252.4136,252.5026,251.8498,251.9388,58126.0
2023-12-04 10:40:00,254.72,254.93,254.65,254.88,48375.0,251.9388,252.1465,251.8696,252.0971,48375.0
2023-12-04 10:50:00,254.88,255.24,254.81,255.01,64949.0,252.0971,252.4532,252.0279,252.2257,64949.0
2023-12-04 11:00:00,254.96,255.19,254.75,255.07,58426.0,252.1762,252.4037,251.9685,252.285,58426.0
2023-12-04 11:10:00,255.06,255.06,254.35,254.67,48253.0,252.2751,252.2751,251.5729,251.8894,48253.0
2023-12-04 11:20:00,254.7,255.29,254.66,255.19,76464.0,251.9191,252.5026,251.8795,252.4037,76464.0
2023-12-04 11:30:00,255.19,255.19,254.58,254.68,30871.0,252.4037,252.4037,251.8004,251.8993,30871.0
2023-12-04 11:40:00,254.73,255.03,254.71,254.86,28678.0,251.9487,252.2454,251.9289,252.0773,28678.0
2023-12-04 11:50:00,254.84,255.16,254.83,255.06,25410.0,252.0575,252.374,252.0476,252.2751,25410.0
2023-12-04 12:00:00,255.08,255.37,255.03,255.19,41738.0,252.2949,252.5817,252.2454,252.4037,41738.0
2023-12-04 12:10:00,255.18,255.37,255.09,255.11,29266.0,252.3938,252.5817,252.3048,252.3246,29266.0
2023-12-04 12:20:00,255.13,255.27,254.97,255.19,40010.0,252.3444,252.4828,252.1861,252.4037,40010.0
2023-12-04 12:30:00,255.17,255.38,255.11,255.34,28070.0,252.3839,252.5916,252.3246,252.5521,28070.0
2023-12-04 12:40:00,255.32,255.45,255.21,255.3,29328.0,252.5323,252.6609,252.4235,252.5125,29328.0
2023-12-04 12:50:00,255.27,255.55,255.21,255.47,44535.0,252.4828,252.7598,252.4235,252.6806,44535.0
2023-12-04 13:00:00,255.47,255.52,255.33,255.41,29966.0,252.6806,252.7301,252.5422,252.6213,29966.0
2023-12-04 13:10:00,255.43,255.5,255.34,255.4,22712.0,252.6411,252.7103,252.5521,252.6114,22712.0
2023-12-04 13:20:00,255.38,255.44,255.28,255.33,24818.0,252.5916,252.651,252.4927,252.5422,24818.0
2023-12-04 13:30:00,255.33,255.35,255.18,255.31,34070.0,252.5422,252.562,252.3938,252.5224,34070.0
2023-12-04 13:40:00,255.36,255.51,255.27,255.47,25980.0,252.5718,252.7202,252.4828,252.6806,25980.0
2023-12-04 13:50:00,255.45,255.58,255.27,255.36,32522.0,252.6609,252.7894,252.4828,252.5718,32522.0
2023-12-04 14:00:00,255.37,255.4,255.12,255.2,41113.0,252.5817,252.6114,252.3345,252.4136,41113.0
2023-12-04 14:10:00,255.18,255.47,255.18,255.31,39253.0,252.3938,252.6806,252.3938,252.5224,39253.0
2023-12-04 14:20:00,255.31,255.66,255.3,255.55,46559.0,252.5224,252.8686,252.5125,252.7598,46559.0
2023-12-04 14:30:00,255.55,255.67,255.4,255.53,37721.0,252.7598,252.8785,252.6114,252.74,37721.0
2023-12-04 14:40:00,255.52,255.88,255.51,255.6,41963.0,252.7301,253.0862,252.7202,252.8092,41963.0
2023-12-04 14:50:00,255.56,255.71,255.5,255.58,48830.0,252.7697,252.918,252.7103,252.7894,48830.0
2023-12-04 15:00:00,255.6,255.65,255.37,255.56,29561.0,252.8092,252.8587,252.5817,252.7697,29561.0
2023-12-04 15:10:00,255.55,255.61,255.4,255.44,43647.0,252.7598,252.8191,252.6114,252.651,43647.0
2023-12-04 15:20:00,255.43,255.48,254.97,255.14,89264.0,252.6411,252.6905,252.1861,252.3542,89264.0
2023-12-04 15:30:00,255.16,255.19,254.78,254.82,115232.0,252.374,252.4037,251.9982,252.0377,115232.0
2023-12-04 15:40:00,254.81,254.93,254.62,254.74,165963.0,252.0279,252.1465,251.8399,251.9586,165963.0
2023-12-04 15:50:00,254.74,254.82,254.37,254.41,449878.0,251.9586,252.0377,251.5927,251.6322,449878.0
2023-12-05 09:30:00,254.19,254.36,252.62,253.12,140113.0,251.4146,251.5828,249.8618,250.3563,140113.0
2023-12-05 09:40:00,253.15,253.62,252.71,252.92,49758.0,250.386,250.8508,249.9508,250.1585,49758.0
2023-12-05 09:50:00,252.97,253.21,252.56,252.56,42307.0,250.2079,250.4453,249.8024,249.8024,42307.0
2023-12-05 10:00:00,252.6,253.3,252.6,253.08,53663.0,249.842,250.5343,249.842,250.3167,53663.0
2023-12-05 10:10:00,253.09,253.11,252.66,253.06,33707.0,250.3266,250.3464,249.9013,250.297,33707.0
2023-12-05 10:20:00,253.03,253.29,252.78,253.29,36980.0,250.2673,250.5244,250.02,250.5244,36980.0
2023-12-05 10:30:00,253.34,253.35,252.94,253.23,50308.0,250.5739,250.5838,250.1783,250.4651,50308.0
2023-12-05 10:40:00,253.24,253.42,252.96,253.35,46978.0,250.475,250.653,250.198,250.5838,46978.0
2023-12-05 10:50:00,253.36,253.59,253.19,253.4,47151.0,250.5937,250.8212,250.4255,250.6332,47151.0
2023-12-05 11:00:00,253.39,253.69,253.3,253.32,74831.0,250.6234,250.9201,250.5343,250.5541,74831.0
2023-12-05 11:10:00,253.36,253.51,252.75,252.75,78653.0,250.5937,250.742,249.9903,249.9903,78653.0
2023-12-05 11:20:00,252.8,253.24,252.8,253.15,44138.0,250.0398,250.475,250.0398,250.386,44138.0
2023-12-05 11:30:00,253.12,253.33,252.96,252.97,43174.0,250.3563,250.564,250.198,250.2079,43174.0
2023-12-05 11:40:00,252.99,252.99,252.64,252.67,42128.0,250.2277,250.2277,249.8815,249.9112,42128.0
2023-12-05 11:50:00,252.66,252.68,252.14,252.34,73229.0,249.9013,249.9211,249.387,249.5848,73229.0
2023-12-05 12:00:00,252.35,252.69,252.33,252.6,43998.0,249.5947,249.931,249.5749,249.842,43998.0
2023-12-05 12:10:00,252.65,252.78,252.52,252.7,42552.0,249.8914,250.02,249.7629,249.9409,42552.0
2023-12-05 12:20:00,252.67,252.92,252.61,252.82,46270.0,249.9112,250.1585,249.8519,250.0596,46270.0
2023-12-05 12:30:00,252.84,252.93,252.61,252.71,39661.0,250.0794,250.1684,249.8519,249.9508,39661.0
2023-12-05 12:40:00,252.72,252.72,252.21,252.32,24811.0,249.9607,249.9607,249.4562,249.565,24811.0
2023-12-05 12:50:00,252.32,252.92,252.32,252.84,46167.0,249.565,250.1585,249.565,250.0794,46167.0
2023-12-05 13:00:00,252.84,253.19,252.83,253.18,38492.0,250.0794,250.4255,250.0695,250.4156,38492.0
2023-12-05 13:10:00,253.18,253.23,252.83,253.05,49187.0,250.4156,250.4651,250.0695,250.2871,49187.0
2023-12-05 13:20:00,253.07,253.13,252.95,252.99,33880.0,250.3068,250.3662,250.1882,250.2277,33880.0
2023-12-05 13:30:00,253.0,253.19,252.92,253.07,41571.0,250.2376,250.4255,250.1585,250.3068,41571.0
2023-12-05 13:40:00,253.06,253.4,252.82,253.27,32409.0,250.297,250.6332,250.0596,250.5047,32409.0
2023-12-05 13:50:00,253.24,253.31,253.02,253.31,31021.0,250.475,250.5442,250.2574,250.5442,31021.0
2023-12-05 14:00:00,253.3,253.49,253.23,253.44,22479.0,250.5343,250.7223,250.4651,250.6728,22479.0
2023-12-05 14:10:00,253.41,253.74,253.4,253.69,24820.0,250.6431,250.9695,250.6332,250.9201,24820.0
2023-12-05 14:20:00,253.7,253.73,253.51,253.64,29757.0,250.93,250.9596,250.742,250.8706,29757.0
2023-12-05 14:30:00,253.64,253.87,253.56,253.8,25969.0,250.8706,251.0981,250.7915,251.0289,25969.0
2023-12-05 14:40:00,253.8,254.03,253.78,253.94,21894.0,251.0289,251.2564,251.0091,251.1673,21894.0
2023-12-05 14:50:00,253.95,254.17,253.95,254.1,25428.0,251.1772,251.3948,251.1772,251.3256,25428.0
2023-12-05 15:00:00,254.09,254.21,253.88,254.1,31841.0,251.3157,251.4344,251.108,251.3256,31841.0
2023-12-05 15:10:00,254.11,254.29,254.11,254.2,23703.0,251.3355,251.5135,251.3355,251.4245,23703.0
2023-12-05 15:20:00,254.22,254.29,254.1,254.24,29256.0,251.4443,251.5135,251.3256,251.4641,29256.0
2023-12-05 15:30:00,254.24,254.31,254.16,254.25,56248.0,251.4641,251.5333,251.3849,251.474,56248.0
2023-12-05 15:40:00,254.25,254.32,253.95,254.09,80687.0,251.474,251.5432,251.1772,251.3157,80687.0
2023-12-05 15:50:00,254.05,254.82,254.03,254.8,241444.0,251.2761,252.0377,251.2564,252.018,241444.0
2023-12-06 09:30:00,255.8,256.83,255.8,256.01,135752.0,253.007,254.0258,253.007,253.2147,135752.0
2023-12-06 09:40:00,256.06,256.09,255.59,255.59,64890.0,253.2642,253.2939,252.7993,252.7993,64890.0
2023-12-06 09:50:00,255.51,255.77,255.03,255.41,95656.0,252.7202,252.9774,252.2454,252.6213,95656.0
2023-12-06 10:00:00,255.43,255.53,254.8,255.41,91113.0,252.6411,252.74,252.018,252.6213,91113.0
2023-12-06 10:10:00,255.43,255.43,255.0,255.12,72864.0,252.6411,252.6411,252.2158,252.3345,72864.0
2023-12-06 10:20:00,255.14,255.47,254.94,254.94,95368.0,252.3542,252.6806,252.1564,252.1564,95368.0
2023-12-06 10:30:00,254.96,255.06,254.48,254.5,97302.0,252.1762,252.2751,251.7015,251.7212,97302.0
2023-12-06 10:40:00,254.47,254.52,253.75,253.85,89226.0,251.6916,251.741,250.9794,251.0783,89226.0
2023-12-06 10:50:00,253.84,254.34,253.53,254.31,108138.0,251.0684,251.563,250.7618,251.5333,108138.0
2023-12-06 11:00:00,254.31,254.4,253.98,254.3,53171.0,251.5333,251.6223,251.2069,251.5234,53171.0
2023-12-06 11:10:00,254.34,254.82,254.31,254.63,33626.0,251.563,252.0377,251.5333,251.8498,33626.0
2023-12-06 11:20:00,254.63,255.08,254.57,254.81,48438.0,251.8498,252.2949,251.7905,252.0279,48438.0
2023-12-06 11:30:00,254.82,254.82,254.46,254.54,42182.0,252.0377,252.0377,251.6817,251.7608,42182.0
2023-12-06 11:40:00,254.55,255.03,254.55,254.82,41832.0,251.7707,252.2454,251.7707,252.0377,41832.0
2023-12-06 11:50:00,254.83,255.07,254.72,255.06,24286.0,252.0476,252.285,251.9388,252.2751,24286.0
2023-12-06 12:00:00,255.06,255.33,255.06,255.11,37353.0,252.2751,252.5422,252.2751,252.3246,37353.0
2023-12-06 12:10:00,255.1,255.19,255.0,255.06,37653.0,252.3147,252.4037,252.2158,252.2751,37653.0
2023-12-06 12:20:00,255.04,255.05,254.5,254.59,23559.0,252.2553,252.2652,251.7212,251.8103,23559.0
2023-12-06 12:30:00,254.62,255.01,254.46,255.0,30148.0,251.8399,252.2257,251.6817,252.2158,30148.0
2023-12-06 12:40:00,255.01,255.09,254.7,254.71,20671.0,252.2257,252.3048,251.9191,251.9289,20671.0
2023-12-06 12:50:00,254.74,254.79,254.57,254.65,19155.0,251.9586,252.0081,251.7905,251.8696,19155.0
2023-12-06 13:00:00,254.61,254.75,254.31,254.4,45810.0,251.83,251.9685,251.5333,251.6223,45810.0
2023-12-06 13:10:00,254.37,254.58,254.37,254.52,19570.0,251.5927,251.8004,251.5927,251.741,19570.0
2023-12-06 13:20:00,254.56,254.82,254.43,254.78,22951.0,251.7806,252.0377,251.652,251.9982,22951.0
2023-12-06 13:30:00,254.78,254.83,254.55,254.62,26430.0,251.9982,252.0476,251.7707,251.8399,26430.0
2023-12-06 13:40:00,254.59,254.63,254.44,254.59,30483.0,251.8103,251.8498,251.6619,251.8103,30483.0
2023-12-06 13:50:00,254.59,254.83,254.5,254.52,27405.0,251.8103,252.0476,251.7212,251.741,27405.0
2023-12-06 14:00:00,254.5,254.51,254.27,254.43,26022.0,251.7212,251.7311,251.4937,251.652,26022.0
2023-12-06 14:10:00,254.43,254.63,254.26,254.3,29310.0,251.652,251.8498,251.4839,251.5234,29310.0
2023-12-06 14:20:00,254.3,254.62,254.17,254.6,52312.0,251.5234,251.8399,251.3948,251.8201,52312.0
2023-12-06 14:30:00,254.62,254.82,254.61,254.65,23825.0,251.8399,252.0377,251.83,251.8696,23825.0
2023-12-06 14:40:00,254.67,254.75,254.52,254.6,16967.0,251.8894,251.9685,251.741,251.8201,16967.0
2023-12-06 14:50:00,254.62,254.71,254.47,254.64,16051.0,251.8399,251.9289,251.6916,251.8597,16051.0
2023-12-06 15:00:00,254.64,254.86,254.57,254.86,21056.0,251.8597,252.0773,251.7905,252.0773,21056.0
2023-12-06 15:10:00,254.86,254.89,254.53,254.55,38111.0,252.0773,252.107,251.7509,251.7707,38111.0
2023-12-06 15:20:00,254.52,254.54,254.15,254.46,27216.0,251.741,251.7608,251.3751,251.6817,27216.0
2023-12-06 15:30:00,254.48,254.56,254.26,254.32,39946.0,251.7015,251.7806,251.4839,251.5432,39946.0
2023-12-06 15:40:00,254.33,254.58,254.28,254.33,57483.0,251.5531,251.8004,251.5036,251.5531,57483.0
2023-12-06 15:50:00,254.29,254.34,253.91,254.32,168521.0,251.5135,251.563,251.1377,251.5432,168521.0
2023-12-07 09:30:00,254.89,254.96,253.63,254.37,125793.0,252.107,252.1762,250.8607,251.5927,125793.0
2023-12-07 09:40:00,254.37,254.44,253.5,253.8,55062.0,251.5927,251.6619,250.7322,251.0289,55062.0
2023-12-07 09:50:00,253.8,253.92,253.57,253.75,65724.0,251.0289,251.1476,250.8014,250.9794,65724.0
2023-12-07 10:00:00,253.74,254.59,253.72,254.33,69961.0,250.9695,251.8103,250.9498,251.5531,69961.0
2023-12-07 10:10:00,254.34,254.85,254.25,254.7,34381.0,251.563,252.0674,251.474,251.9191,34381.0
2023-12-07 10:20:00,254.71,255.04,254.6,254.89,69960.0,251.9289,252.2553,251.8201,252.107,69960.0
2023-12-07 10:30:00,254.88,255.21,254.64,254.88,36112.0,252.0971,252.4235,251.8597,252.0971,36112.0
2023-12-07 10:40:00,254.89,254.98,254.76,254.85,38193.0,252.107,252.196,251.9784,252.0674,38193.0
2023-12-07 10:50:00,254.84,254.94,254.56,254.72,113772.0,252.0575,252.1564,251.7806,251.9388,113772.0
2023-12-07 11:00:00,254.75,254.94,254.58,254.88,58050.0,251.9685,252.1564,251.8004,252.0971,58050.0
2023-12-07 11:10:00,254.86,254.87,254.36,254.46,32803.0,252.0773,252.0872,251.5828,251.6817,32803.0
2023-12-07 11:20:00,254.45,254.69,254.43,254.56,20993.0,251.6718,251.9092,251.652,251.7806,20993.0
2023-12-07 11:30:00,254.58,255.08,254.52,255.04,21665.0,251.8004,252.2949,251.741,252.2553,21665.0
2023-12-07 11:40:00,255.07,255.31,255.07,255.19,19489.0,252.285,252.5224,252.285,252.4037,19489.0
2023-12-07 11:50:00,255.2,255.32,255.12,255.23,24328.0,252.4136,252.5323,252.3345,252.4433,24328.0
2023-12-07 12:00:00,255.24,255.29,254.95,254.98,16719.0,252.4532,252.5026,252.1663,252.196,16719.0
2023-12-07 12:10:00,255.04,255.27,254.89,255.19,19216.0,252.2553,252.4828,252.107,252.4037,19216.0
2023-12-07 12:20:00,255.21,255.42,255.18,255.38,21576.0,252.4235,252.6312,252.3938,252.5916,21576.0
2023-12-07 12:30:00,255.39,255.49,255.21,255.27,17795.0,252.6015,252.7004,252.4235,252.4828,17795.0
2023-12-07 12:40:00,255.29,255.36,255.21,255.26,14719.0,252.5026,252.5718,252.4235,252.4729,14719.0
2023-12-07 12:50:00,255.26,255.26,255.03,255.17,11375.0,252.4729,252.4729,252.2454,252.3839,11375.0
2023-12-07 13:00:00,255.15,255.45,255.15,255.45,13731.0,252.3641,252.6609,252.3641,252.6609,13731.0
2023-12-07 13:10:00,255.42,255.5,255.32,255.41,17308.0,252.6312,252.7103,252.5323,252.6213,17308.0
2023-12-07 13:20:00,255.42,255.44,255.25,255.26,18800.0,252.6312,252.651,252.463,252.4729,18800.0
2023-12-07 13:30:00,255.27,255.33,255.15,255.29,17893.0,252.4828,252.5422,252.3641,252.5026,17893.0
2023-12-07 13:40:00,255.28,255.49,255.28,255.3,17696.0,252.4927,252.7004,252.4927,252.5125,17696.0
2023-12-07 13:50:00,255.32,255.4,255.17,255.22,18746.0,252.5323,252.6114,252.3839,252.4334,18746.0
2023-12-07 14:00:00,255.24,255.48,255.2,255.48,19573.0,252.4532,252.6905,252.4136,252.6905,19573.0
2023-12-07 14:10:00,255.48,255.59,255.46,255.57,18271.0,252.6905,252.7993,252.6708,252.7796,18271.0
2023-12-07 14:20:00,255.56,255.64,255.39,255.64,31586.0,252.7697,252.8488,252.6015,252.8488,31586.0
2023-12-07 14:30:00,255.69,255.75,255.51,255.74,22509.0,252.8982,252.9576,252.7202,252.9477,22509.0
2023-12-07 14:40:00,255.73,255.87,255.7,255.76,32060.0,252.9378,253.0763,252.9081,252.9675,32060.0
2023-12-07 14:50:00,255.8,255.81,255.52,255.62,50420.0,253.007,253.0169,252.7301,252.829,50420.0
2023-12-07 15:00:00,255.6,255.78,255.58,255.63,17215.0,252.8092,252.9873,252.7894,252.8389,17215.0
2023-12-07 15:10:00,255.62,255.9,255.62,255.89,38469.0,252.829,253.1059,252.829,253.0961,38469.0
2023-12-07 15:20:00,255.89,256.14,255.89,256.06,66004.0,253.0961,253.3433,253.0961,253.2642,66004.0
2023-12-07 15:30:00,256.06,256.12,255.83,255.93,61911.0,253.2642,253.3235,253.0367,253.1356,61911.0
2023-12-07 15:40:00,255.93,256.07,255.87,255.94,50922.0,253.1356,253.2741,253.0763,253.1455,50922.0
2023-12-07 15:50:00,255.97,256.08,255.68,255.77,188567.0,253.1752,253.284,252.8884,252.9774,188567.0
2023-12-08 09:30:00,255.0,255.27,253.87,254.41,178065.0,252.2158,252.4828,251.0981,251.6322,178065.0
2023-12-08 09:40:00,254.4,255.64,254.36,255.58,65853.0,251.6223,252.8488,251.5828,252.7894,65853.0
2023-12-08 09:50:00,255.59,255.71,254.96,255.06,31544.0,252.7993,252.918,252.1762,252.2751,31544.0
2023-12-08 10:00:00,255.08,255.56,255.06,255.42,66288.0,252.2949,252.7697,252.2751,252.6312,66288.0
2023-12-08 10:10:00,255.28,255.84,255.28,255.73,68739.0,252.4927,253.0466,252.4927,252.9378,68739.0
2023-12-08 10:20:00,255.78,255.78,254.54,254.54,117544.0,252.9873,252.9873,251.7608,251.7608,117544.0
2023-12-08 10:30:00,254.55,254.71,254.3,254.46,67393.0,251.7707,251.9289,251.5234,251.6817,67393.0
2023-12-08 10:40:00,254.45,254.89,254.45,254.78,45101.0,251.6718,252.107,251.6718,251.9982,45101.0
2023-12-08 10:50:00,254.79,255.45,254.78,255.27,38580.0,252.0081,252.6609,251.9982,252.4828,38580.0
2023-12-08 11:00:00,255.31,255.4,254.9,254.92,33384.0,252.5224,252.6114,252.1169,252.1366,33384.0
2023-12-08 11:10:00,254.95,254.97,254.5,254.53,31136.0,252.1663,252.1861,251.7212,251.7509,31136.0
2023-12-08 11:20:00,254.46,254.5,254.24,254.39,29220.0,251.6817,251.7212,251.4641,251.6124,29220.0
2023-12-08 11:30:00,254.44,254.57,254.18,254.24,24468.0,251.6619,251.7905,251.4047,251.4641,24468.0
2023-12-08 11:40:00,254.21,254.41,254.09,254.34,25146.0,251.4344,251.6322,251.3157,251.563,25146.0
2023-12-08 11:50:00,254.32,254.46,254.3,254.34,17738.0,251.5432,251.6817,251.5234,251.563,17738.0
2023-12-08 12:00:00,254.35,254.45,254.29,254.37,19569.0,251.5729,251.6718,251.5135,251.5927,19569.0
2023-12-08 12:10:00,254.39,254.49,254.15,254.46,29833.0,251.6124,251.7113,251.3751,251.6817,29833.0
2023-12-08 12:20:00,254.47,254.71,254.47,254.65,22354.0,251.6916,251.9289,251.6916,251.8696,22354.0
2023-12-08 12:30:00,254.66,254.78,254.55,254.77,18400.0,251.8795,251.9982,251.7707,251.9883,18400.0
2023-12-08 12:40:00,254.76,255.07,254.62,254.98,34525.0,251.9784,252.285,251.8399,252.196,34525.0
2023-12-08 12:50:00,255.0,255.0,254.75,254.81,12923.0,252.2158,252.2158,251.9685,252.0279,12923.0
2023-12-08 13:00:00,254.81,254.82,254.52,254.8,24120.0,252.0279,252.0377,251.741,252.018,24120.0
2023-12-08 13:10:00,254.86,255.02,254.82,254.98,22265.0,252.0773,252.2356,252.0377,252.196,22265.0
2023-12-08 13:20:00,254.97,255.04,254.83,254.95,17216.0,252.1861,252.2553,252.0476,252.1663,17216.0
2023-12-08 13:30:00,254.98,255.02,254.8,254.83,14628.0,252.196,252.2356,252.018,252.0476,14628.0
2023-12-08 13:40:00,254.82,254.91,254.63,254.88,19293.0,252.0377,252.1268,251.8498,252.0971,19293.0
2023-12-08 13:50:00,254.89,254.98,254.78,254.91,23415.0,252.107,252.196,251.9982,252.1268,23415.0
2023-12-08 14:00:00,254.93,255.07,254.84,255.06,22104.0,252.1465,252.285,252.0575,252.2751,22104.0
2023-12-08 14:10:00,255.03,255.17,255.0,255.16,20204.0,252.2454,252.3839,252.2158,252.374,20204.0
2023-12-08 14:20:00,255.16,255.26,255.08,255.17,15374.0,252.374,252.4729,252.2949,252.3839,15374.0
2023-12-08 14:30:00,255.19,255.41,255.15,255.41,22637.0,252.4037,252.6213,252.3641,252.6213,22637.0
2023-12-08 14:40:00,255.4,255.6,255.4,255.53,21654.0,252.6114,252.8092,252.6114,252.74,21654.0
2023-12-08 14:50:00,255.56,255.69,255.55,255.58,20776.0,252.7697,252.8982,252.7598,252.7894,20776.0
2023-12-08 15:00:00,255.62,255.73,255.45,255.54,29237.0,252.829,252.9378,252.6609,252.7499,29237.0
2023-12-08 15:10:00,255.56,255.71,255.46,255.62,21318.0,252.7697,252.918,252.6708,252.829,21318.0
2023-12-08 15:20:00,255.59,255.82,255.54,255.77,39984.0,252.7993,253.0268,252.7499,252.9774,39984.0
2023-12-08 15:30:00,255.78,256.02,255.63,255.96,39956.0,252.9873,253.2246,252.8389,253.1653,39956.0
2023-12-08 15:40:00,255.96,256.04,255.79,255.79,60915.0,253.1653,253.2444,252.9972,252.9972,60915.0
2023-12-08 15:50:00,255.74,255.95,255.59,255.7,130955.0,252.9477,253.1554,252.7993,252.9081,130955.0
2023-12-11 09:30:00,255.0,257.35,255.0,257.05,223522.0,252.2158,254.5401,252.2158,254.2434,223522.0
2023-12-11 09:40:00,257.05,257.12,256.28,256.53,47518.0,254.2434,254.3126,253.4818,253.7291,47518.0
2023-12-11 09:50:00,256.57,256.95,256.26,256.8,58327.0,253.7686,254.1445,253.462,253.9961,58327.0
2023-12-11 10:00:00,256.88,257.0,256.52,256.68,47085.0,254.0752,254.1939,253.7192,253.8774,47085.0
2023-12-11 10:10:00,256.67,256.79,256.48,256.75,36238.0,253.8675,253.9862,253.6796,253.9467,36238.0
2023-12-11 10:20:00,256.74,257.03,256.62,256.66,48868.0,253.9368,254.2236,253.8181,253.8577,48868.0
2023-12-11 10:30:00,256.66,257.3,256.4,257.06,80597.0,253.8577,254.4907,253.6005,254.2533,80597.0
2023-12-11 10:40:00,257.08,257.2,256.85,257.08,55401.0,254.2731,254.3918,254.0456,254.2731,55401.0
2023-12-11 10:50:00,257.1,257.56,257.1,257.16,50269.0,254.2928,254.7478,254.2928,254.3522,50269.0
2023-12-11 11:00:00,257.16,257.63,257.16,257.32,51742.0,254.3522,254.8171,254.3522,254.5104,51742.0
2023-12-11 11:10:00,257.28,257.28,256.93,257.05,42758.0,254.4709,254.4709,254.1247,254.2434,42758.0
2023-12-11 11:20:00,257.06,257.32,256.96,257.31,39961.0,254.2533,254.5104,254.1544,254.5006,39961.0
2023-12-11 11:30:00,257.3,257.33,256.78,257.09,33585.0,254.4907,254.5203,253.9763,254.283,33585.0
2023-12-11 11:40:00,257.09,257.11,256.85,256.86,34583.0,254.283,254.3027,254.0456,254.0555,34583.0
2023-12-11 11:50:00,256.86,257.12,256.85,257.08,25134.0,254.0555,254.3126,254.0456,254.2731,25134.0
2023-12-11 12:00:00,257.09,257.22,257.01,257.12,47575.0,254.283,254.4115,254.2038,254.3126,47575.0
2023-12-11 12:10:00,257.13,257.16,256.78,256.85,18406.0,254.3225,254.3522,253.9763,254.0456,18406.0
2023-12-11 12:20:00,256.83,257.02,256.83,256.93,15966.0,254.0258,254.2137,254.0258,254.1247,15966.0
2023-12-11 12:30:00,256.91,257.0,256.86,257.0,21320.0,254.1049,254.1939,254.0555,254.1939,21320.0
2023-12-11 12:40:00,257.01,257.08,256.92,256.99,18828.0,254.2038,254.2731,254.1148,254.184,18828.0
2023-12-11 12:50:00,256.99,257.19,256.96,257.13,27800.0,254.184,254.3819,254.1544,254.3225,27800.0
2023-12-11 13:00:00,257.13,257.36,256.93,257.36,68796.0,254.3225,254.55,254.1247,254.55,68796.0
2023-12-11 13:10:00,257.34,257.35,257.1,257.12,25443.0,254.5302,254.5401,254.2928,254.3126,25443.0
2023-12-11 13:20:00,257.13,257.27,257.1,257.17,25003.0,254.3225,254.461,254.2928,254.3621,25003.0
2023-12-11 13:30:00,257.19,257.38,257.1,257.13,32933.0,254.3819,254.5698,254.2928,254.3225,32933.0
2023-12-11 13:40:00,257.14,257.36,257.12,257.27,14454.0,254.3324,254.55,254.3126,254.461,14454.0
2023-12-11 13:50:00,257.26,257.37,257.23,257.36,16265.0,254.4511,254.5599,254.4214,254.55,16265.0
2023-12-11 14:00:00,257.38,257.5,257.35,257.46,64344.0,254.5698,254.6885,254.5401,254.6489,64344.0
2023-12-11 14:10:00,257.48,257.49,257.2,257.2,18893.0,254.6687,254.6786,254.3918,254.3918,18893.0
2023-12-11 14:20:00,257.21,257.3,257.11,257.23,27337.0,254.4016,254.4907,254.3027,254.4214,27337.0
2023-12-11 14:30:00,257.24,257.36,257.16,257.19,36832.0,254.4313,254.55,254.3522,254.3819,36832.0
2023-12-11 14:40:00,257.19,257.24,257.09,257.24,22598.0,254.3819,254.4313,254.283,254.4313,22598.0
2023-12-11 14:50:00,257.24,257.28,257.08,257.18,31770.0,254.4313,254.4709,254.2731,254.372,31770.0
2023-12-11 15:00:00,257.18,257.26,257.12,257.19,25922.0,254.372,254.4511,254.3126,254.3819,25922.0
2023-12-11 15:10:00,257.19,257.21,257.11,257.14,47736.0,254.3819,254.4016,254.3027,254.3324,47736.0
2023-12-11 15:20:00,257.13,257.15,256.96,256.97,31442.0,254.3225,254.3423,254.1544,254.1643,31442.0
2023-12-11 15:30:00,256.97,257.14,256.96,257.09,61570.0,254.1643,254.3324,254.1544,254.283,61570.0
2023-12-11 15:40:00,257.12,257.15,256.63,256.63,76732.0,254.3126,254.3423,253.828,253.828,76732.0
2023-12-11 15:50:00,256.67,256.86,256.48,256.57,341203.0,253.8675,254.0555,253.6796,253.7686,341203.0
2023-12-12 09:30:00,257.3,257.91,256.76,256.99,143105.0,254.4907,255.094,253.9566,254.184,143105.0
2023-12-12 09:40:00,257.12,257.28,256.84,257.05,40686.0,254.3126,254.4709,254.0357,254.2434,40686.0
2023-12-12 09:50:00,256.99,257.07,256.39,256.55,35911.0,254.184,254.2632,253.5906,253.7489,35911.0
2023-12-12 10:00:00,256.53,257.39,256.4,257.35,53945.0,253.7291,254.5797,253.6005,254.5401,53945.0
2023-12-12 10:10:00,257.38,257.66,257.16,257.58,47500.0,254.5698,254.8467,254.3522,254.7676,47500.0
2023-12-12 10:20:00,257.6,257.71,257.45,257.69,26541.0,254.7874,254.8962,254.639,254.8764,26541.0
2023-12-12 10:30:00,257.67,257.85,257.57,257.78,26432.0,254.8566,255.0347,254.7577,254.9654,26432.0
2023-12-12 10:40:00,257.76,257.81,257.58,257.62,34668.0,254.9456,254.9951,254.7676,254.8072,34668.0
2023-12-12 10:50:00,257.64,257.92,257.61,257.87,42111.0,254.827,255.1039,254.7973,255.0544,42111.0
2023-12-12 11:00:00,257.87,258.01,257.79,257.82,33671.0,255.0544,255.1929,254.9753,255.005,33671.0
2023-12-12 11:10:00,257.81,257.93,257.63,257.81,40388.0,254.9951,255.1138,254.8171,254.9951,40388.0
2023-12-12 11:20:00,257.8,257.96,257.64,257.88,51049.0,254.9852,255.1435,254.827,255.0643,51049.0
2023-12-12 11:30:00,257.88,258.18,257.88,258.13,27478.0,255.0643,255.3611,255.0643,255.3116,27478.0
2023-12-12 11:40:00,258.14,258.44,258.08,258.42,38264.0,255.3215,255.6182,255.2621,255.5984,38264.0
2023-12-12 11:50:00,258.44,258.67,258.4,258.56,40714.0,255.6182,255.8457,255.5787,255.7369,40714.0
2023-12-12 12:00:00,258.58,258.9,258.54,258.59,57038.0,255.7567,256.0732,255.7171,255.7666,57038.0
2023-12-12 12:10:00,258.58,258.83,258.53,258.78,46811.0,255.7567,256.004,255.7072,255.9545,46811.0
2023-12-12 12:20:00,258.82,258.9,258.74,258.81,35512.0,255.9941,256.0732,255.9149,255.9842,35512.0
2023-12-12 12:30:00,258.81,259.1,258.79,258.97,66258.0,255.9842,256.271,255.9644,256.1424,66258.0
2023-12-12 12:40:00,258.97,259.0,258.71,258.71,57648.0,256.1424,256.1721,255.8853,255.8853,57648.0
2023-12-12 12:50:00,258.71,258.72,258.55,258.66,59895.0,255.8853,255.8952,255.727,255.8358,59895.0
2023-12-12 13:00:00,258.64,259.07,258.6,259.06,30072.0,255.816,256.2413,255.7765,256.2314,30072.0
2023-12-12 13:10:00,259.04,259.08,258.86,258.99,20102.0,256.2117,256.2512,256.0336,256.1622,20102.0
2023-12-12 13:20:00,259.0,259.07,258.84,259.03,21725.0,256.1721,256.2413,256.0138,256.2018,21725.0
2023-12-12 13:30:00,259.01,259.19,258.92,258.94,24529.0,256.182,256.36,256.093,256.1128,24529.0
2023-12-12 13:40:00,258.97,259.36,258.83,259.3,35734.0,256.1424,256.5282,256.004,256.4688,35734.0
2023-12-12 13:50:00,259.3,259.42,259.26,259.38,33636.0,256.4688,256.5875,256.4293,256.548,33636.0
2023-12-12 14:00:00,259.38,259.44,259.29,259.41,50541.0,256.548,256.6073,256.4589,256.5776,50541.0
2023-12-12 14:10:00,259.39,259.41,259.23,259.28,35125.0,256.5578,256.5776,256.3996,256.449,35125.0
2023-12-12 14:20:00,259.28,259.29,258.81,258.96,30903.0,256.449,256.4589,255.9842,256.1325,30903.0
2023-12-12 14:30:00,258.99,259.19,258.98,259.03,24595.0,256.1622,256.36,256.1523,256.2018,24595.0
2023-12-12 14:40:00,259.05,259.13,258.98,259.09,28956.0,256.2216,256.3007,256.1523,256.2611,28956.0
2023-12-12 14:50:00,259.08,259.24,259.06,259.15,45998.0,256.2512,256.4095,256.2314,256.3205,45998.0
2023-12-12 15:00:00,259.13,259.59,259.12,259.52,32566.0,256.3007,256.7557,256.2908,256.6864,32566.0
2023-12-12 15:10:00,259.54,259.54,259.26,259.29,29253.0,256.7062,256.7062,256.4293,256.4589,29253.0
2023-12-12 15:20:00,259.32,259.56,259.29,259.51,34362.0,256.4886,256.726,256.4589,256.6765,34362.0
2023-12-12 15:30:00,259.53,259.56,259.25,259.26,34814.0,256.6963,256.726,256.4194,256.4293,34814.0
2023-12-12 15:40:00,259.26,259.43,259.26,259.38,55238.0,256.4293,256.5974,256.4293,256.548,55238.0
2023-12-12 15:50:00,259.39,259.72,259.36,259.64,181656.0,256.5578,256.8842,256.5282,256.8051,181656.0
2023-12-13 09:30:00,259.15,259.97,258.69,259.22,243933.0,256.3205,257.1315,255.8655,256.3897,243933.0
2023-12-13 09:40:00,259.22,259.74,259.06,259.59,58197.0,256.3897,256.904,256.2314,256.7557,58197.0
2023-12-13 09:50:00,259.53,259.81,259.15,259.6,51405.0,256.6963,256.9733,256.3205,256.7656,51405.0
2023-12-13 10:00:00,259.6,259.95,259.31,259.95,54211.0,256.7656,257.1117,256.4787,257.1117,54211.0
2023-12-13 10:10:00,259.89,259.98,259.6,259.78,33777.0,257.0524,257.1414,256.7656,256.9436,33777.0
2023-12-13 10:20:00,259.77,259.8,259.25,259.32,34771.0,256.9337,256.9634,256.4194,256.4886,34771.0
2023-12-13 10:30:00,259.31,259.67,259.28,259.58,41993.0,256.4787,256.8348,256.449,256.7458,41993.0
2023-12-13 10:40:00,259.57,259.68,259.34,259.65,28723.0,256.7359,256.8447,256.5084,256.815,28723.0
2023-12-13 10:50:00,259.63,259.78,259.58,259.63,40275.0,256.7952,256.9436,256.7458,256.7952,40275.0
2023-12-13 11:00:00,259.65,259.92,259.62,259.68,44369.0,256.815,257.0821,256.7853,256.8447,44369.0
2023-12-13 11:10:00,259.69,260.03,259.68,259.98,68141.0,256.8546,257.1909,256.8447,257.1414,68141.0
2023-12-13 11:20:00,259.98,260.01,259.8,259.8,28204.0,257.1414,257.1711,256.9634,256.9634,28204.0
2023-12-13 11:30:00,259.81,259.83,259.57,259.69,40881.0,256.9733,256.993,256.7359,256.8546,40881.0
2023-12-13 11:40:00,259.66,259.9,259.65,259.89,23967.0,256.8249,257.0623,256.815,257.0524,23967.0
2023-12-13 11:50:00,259.89,260.0,259.81,259.87,36673.0,257.0524,257.1612,256.9733,257.0326,36673.0
2023-12-13 12:00:00,259.88,259.9,259.62,259.9,33997.0,257.0425,257.0623,256.7853,257.0623,33997.0
2023-12-13 12:10:00,259.91,259.99,259.84,259.84,17409.0,257.0722,257.1513,257.0029,257.0029,17409.0
2023-12-13 12:20:00,259.84,259.86,259.6,259.78,29174.0,257.0029,257.0227,256.7656,256.9436,29174.0
2023-12-13 12:30:00,259.74,259.89,259.69,259.8,17885.0,256.904,257.0524,256.8546,256.9634,17885.0
2023-12-13 12:40:00,259.81,259.93,259.74,259.93,20214.0,256.9733,257.0919,256.904,257.0919,20214.0
2023-12-13 12:50:00,259.94,260.17,259.91,260.01,67586.0,257.1018,257.3293,257.0722,257.1711,67586.0
2023-12-13 13:00:00,259.98,260.01,259.84,259.88,20910.0,257.1414,257.1711,257.0029,257.0425,20910.0
2023-12-13 13:10:00,259.91,260.05,259.89,259.97,24737.0,257.0722,257.2106,257.0524,257.1315,24737.0
2023-12-13 13:20:00,259.97,260.06,259.84,259.84,39210.0,257.1315,257.2205,257.0029,257.0029,39210.0
2023-12-13 13:30:00,259.78,259.98,259.76,259.97,24689.0,256.9436,257.1414,256.9238,257.1315,24689.0
2023-12-13 13:40:00,260.0,260.17,259.9,260.06,20389.0,257.1612,257.3293,257.0623,257.2205,20389.0
2023-12-13 13:50:00,260.06,260.35,260.05,260.11,31675.0,257.2205,257.5074,257.2106,257.27,31675.0
2023-12-13 14:00:00,260.21,261.43,260.15,261.32,66593.0,257.3689,258.5756,257.3095,258.4668,66593.0
2023-12-13 14:10:00,261.26,261.45,261.05,261.11,34264.0,258.4074,258.5954,258.1997,258.2591,34264.0
2023-12-13 14:20:00,261.12,261.36,261.1,261.22,42028.0,258.269,258.5063,258.2492,258.3679,42028.0
2023-12-13 14:30:00,261.22,261.73,261.07,261.71,49803.0,258.3679,258.8723,258.2195,258.8525,49803.0
2023-12-13 14:40:00,261.75,261.91,261.25,261.38,63058.0,258.8921,259.0503,258.3975,258.5261,63058.0
2023-12-13 14:50:00,261.38,262.15,261.3,261.84,66093.0,258.5261,259.2877,258.447,258.9811,66093.0
2023-12-13 15:00:00,261.81,262.1,261.59,261.81,53268.0,258.9514,259.2383,258.7338,258.9514,53268.0
2023-12-13 15:10:00,261.83,262.03,261.53,261.7,69515.0,258.9712,259.169,258.6745,258.8426,69515.0
2023-12-13 15:20:00,261.73,261.73,261.23,261.56,63383.0,258.8723,258.8723,258.3778,258.7042,63383.0
2023-12-13 15:30:00,261.54,262.24,261.43,262.24,62982.0,258.6844,259.3767,258.5756,259.3767,62982.0
2023-12-13 15:40:00,262.24,262.36,262.0,262.22,92222.0,259.3767,259.4954,259.1393,259.3569,92222.0
2023-12-13 15:50:00,262.24,262.48,261.75,262.39,296025.0,259.3767,259.6141,258.8921,259.5251,296025.0
2023-12-14 09:30:00,263.19,263.25,259.69,260.15,340720.0,260.3164,260.3757,256.8546,257.3095,340720.0
2023-12-14 09:40:00,260.16,260.79,259.53,259.55,121000.0,257.3194,257.9426,256.6963,256.7161,121000.0
2023-12-14 09:50:00,259.58,259.95,259.14,259.48,187399.0,256.7458,257.1117,256.3106,256.6469,187399.0
2023-12-14 10:00:00,259.56,259.63,258.58,259.3,138768.0,256.726,256.7952,255.7567,256.4688,138768.0
2023-12-14 10:10:00,259.3,259.6,259.08,259.38,114842.0,256.4688,256.7656,256.2512,256.548,114842.0
2023-12-14 10:20:00,259.4,259.87,259.07,259.87,143121.0,256.5677,257.0326,256.2413,257.0326,143121.0
2023-12-14 10:30:00,259.88,260.29,259.14,259.16,155375.0,257.0425,257.448,256.3106,256.3304,155375.0
2023-12-14 10:40:00,259.11,259.89,259.11,259.89,138528.0,256.2809,257.0524,256.2809,257.0524,138528.0
2023-12-14 10:50:00,259.9,260.7,259.9,260.43,76926.0,257.0623,257.8535,257.0623,257.5865,76926.0
2023-12-14 11:00:00,260.43,260.9,260.43,260.79,76159.0,257.5865,258.0514,257.5865,257.9426,76159.0
2023-12-14 11:10:00,260.77,260.96,260.23,260.41,42913.0,257.9228,258.1107,257.3887,257.5667,42913.0
2023-12-14 11:20:00,260.43,260.44,260.03,260.3,38138.0,257.5865,257.5964,257.1909,257.4579,38138.0
2023-12-14 11:30:00,260.29,260.48,260.02,260.08,42381.0,257.448,257.6359,257.181,257.2403,42381.0
2023-12-14 11:40:00,260.12,260.34,260.07,260.23,65180.0,257.2799,257.4975,257.2304,257.3887,65180.0
2023-12-14 11:50:00,260.22,260.7,260.07,260.41,95183.0,257.3788,257.8535,257.2304,257.5667,95183.0
2023-12-14 12:00:00,260.48,260.65,260.21,260.44,49693.0,257.6359,257.8041,257.3689,257.5964,49693.0
2023-12-14 12:10:00,260.44,260.45,260.15,260.19,47967.0,257.5964,257.6063,257.3095,257.3491,47967.0
2023-12-14 12:20:00,260.19,260.31,259.94,260.04,31501.0,257.3491,257.4678,257.1018,257.2007,31501.0
2023-12-14 12:30:00,260.09,260.14,259.63,259.63,26253.0,257.2502,257.2997,256.7952,256.7952,26253.0
2023-12-14 12:40:00,259.66,260.27,259.56,260.01,39019.0,256.8249,257.4282,256.726,257.1711,39019.0
2023-12-14 12:50:00,259.93,259.93,259.07,259.08,44192.0,257.0919,257.0919,256.2413,256.2512,44192.0
2023-12-14 13:00:00,259.05,259.06,258.72,258.9,31813.0,256.2216,256.2314,255.8952,256.0732,31813.0
2023-12-14 13:10:00,258.89,258.91,258.58,258.6,29477.0,256.0633,256.0831,255.7567,255.7765,29477.0
2023-12-14 13:20:00,258.62,258.82,258.47,258.66,47110.0,255.7963,255.9941,255.6479,255.8358,47110.0
2023-12-14 13:30:00,258.7,258.76,257.84,257.87,61401.0,255.8754,255.9347,255.0248,255.0544,61401.0
2023-12-14 13:40:00,257.87,258.0,257.48,257.56,117012.0,255.0544,255.183,254.6687,254.7478,117012.0
2023-12-14 13:50:00,257.54,257.6,256.81,257.44,157076.0,254.728,254.7874,254.006,254.6291,157076.0
2023-12-14 14:00:00,257.4,257.55,256.91,256.93,55373.0,254.5896,254.7379,254.1049,254.1247,55373.0
2023-12-14 14:10:00,256.92,256.98,256.4,256.77,80768.0,254.1148,254.1742,253.6005,253.9665,80768.0
2023-12-14 14:20:00,256.76,257.54,256.68,257.44,48953.0,253.9566,254.728,253.8774,254.6291,48953.0
2023-12-14 14:30:00,257.44,257.47,256.94,257.26,108670.0,254.6291,254.6588,254.1346,254.4511,108670.0
2023-12-14 14:40:00,257.21,257.68,257.14,257.67,119682.0,254.4016,254.8665,254.3324,254.8566,119682.0
2023-12-14 14:50:00,257.69,258.41,257.68,257.99,89877.0,254.8764,255.5885,254.8665,255.1731,89877.0
2023-12-14 15:00:00,258.0,258.27,257.66,258.26,105294.0,255.183,255.4501,254.8467,255.4402,105294.0
2023-12-14 15:10:00,258.27,258.35,258.05,258.29,105038.0,255.4501,255.5292,255.2325,255.4699,105038.0
2023-12-14 15:20:00,258.29,258.82,258.22,258.54,104750.0,255.4699,255.9941,255.4006,255.7171,104750.0
2023-12-14 15:30:00,258.55,258.81,258.4,258.61,108655.0,255.727,255.9842,255.5787,255.7864,108655.0
2023-12-14 15:40:00,258.61,258.93,258.43,258.6,161894.0,255.7864,256.1029,255.6083,255.7765,161894.0
2023-12-14 15:50:00,258.59,259.21,258.56,259.21,505587.0,255.7666,256.3798,255.7369,256.3798,505587.0
2023-12-15 09:30:00,254.51,257.13,254.44,256.38,1933173.0,251.7311,254.3225,251.6619,253.5807,1933173.0
2023-12-15 09:40:00,256.4,258.0,256.34,257.25,66267.0,253.6005,255.183,253.5411,254.4412,66267.0
2023-12-15 09:50:00,257.34,258.37,257.22,257.67,67010.0,254.5302,255.549,254.4115,254.8566,67010.0
2023-12-15 10:00:00,257.81,258.14,257.16,257.21,65525.0,254.9951,255.3215,254.3522,254.4016,65525.0
2023-12-15 10:10:00,257.21,258.0,257.15,257.37,54275.0,254.4016,255.183,254.3423,254.5599,54275.0
2023-12-15 10:20:00,257.28,257.33,256.78,257.31,45897.0,254.4709,254.5203,253.9763,254.5006,45897.0
2023-12-15 10:30:00,257.27,257.94,257.2,257.9,80400.0,254.461,255.1237,254.3918,255.0841,80400.0
2023-12-15 10:40:00,257.94,258.0,257.56,257.76,73224.0,255.1237,255.183,254.7478,254.9456,73224.0
2023-12-15 10:50:00,257.86,257.98,257.34,257.51,39760.0,255.0445,255.1632,254.5302,254.6984,39760.0
2023-12-15 11:00:00,257.56,257.62,256.55,256.67,46218.0,254.7478,254.8072,253.7489,253.8675,46218.0
2023-12-15 11:10:00,256.64,257.03,256.54,257.01,53505.0,253.8379,254.2236,253.739,254.2038,53505.0
2023-12-15 11:20:00,257.06,257.18,256.62,257.18,42192.0,254.2533,254.372,253.8181,254.372,42192.0
2023-12-15 11:30:00,257.18,257.38,256.82,256.91,34764.0,254.372,254.5698,254.0159,254.1049,34764.0
2023-12-15 11:40:00,256.87,257.05,256.78,257.03,38117.0,254.0654,254.2434,253.9763,254.2236,38117.0
2023-12-15 11:50:00,257.06,257.26,256.98,257.04,41438.0,254.2533,254.4511,254.1742,254.2335,41438.0
2023-12-15 12:00:00,257.05,257.19,256.84,256.88,42428.0,254.2434,254.3819,254.0357,254.0752,42428.0
2023-12-15 12:10:00,256.88,257.29,256.84,257.25,48018.0,254.0752,254.4808,254.0357,254.4412,48018.0
2023-12-15 12:20:00,257.27,257.36,257.05,257.31,49558.0,254.461,254.55,254.2434,254.5006,49558.0
2023-12-15 12:30:00,257.31,257.34,256.9,257.22,111272.0,254.5006,254.5302,254.095,254.4115,111272.0
2023-12-15 12:40:00,257.19,257.58,257.19,257.51,28122.0,254.3819,254.7676,254.3819,254.6984,28122.0
2023-12-15 12:50:00,257.49,257.51,256.76,256.9,28936.0,254.6786,254.6984,253.9566,254.095,28936.0
2023-12-15 13:00:00,256.88,257.53,256.86,257.41,23751.0,254.0752,254.7182,254.0555,254.5995,23751.0
2023-12-15 13:10:00,257.4,257.54,257.17,257.41,26330.0,254.5896,254.728,254.3621,254.5995,26330.0
2023-12-15 13:20:00,257.42,257.55,257.36,257.45,22720.0,254.6094,254.7379,254.55,254.639,22720.0
2023-12-15 13:30:00,257.45,257.68,257.19,257.19,32114.0,254.639,254.8665,254.3819,254.3819,32114.0
2023-12-15 13:40:00,257.19,257.22,256.88,257.05,39224.0,254.3819,254.4115,254.0752,254.2434,39224.0
2023-12-15 13:50:00,257.02,257.35,256.98,257.16,58497.0,254.2137,254.5401,254.1742,254.3522,58497.0
2023-12-15 14:00:00,257.13,257.15,256.8,256.81,25158.0,254.3225,254.3423,253.9961,254.006,25158.0
2023-12-15 14:10:00,256.81,257.1,256.68,256.96,23669.0,254.006,254.2928,253.8774,254.1544,23669.0
2023-12-15 14:20:00,256.94,256.97,256.4,256.41,41436.0,254.1346,254.1643,253.6005,253.6104,41436.0
2023-12-15 14:30:00,256.39,256.74,256.39,256.6,66425.0,253.5906,253.9368,253.5906,253.7983,66425.0
2023-12-15 14:40:00,256.61,256.66,256.42,256.49,55423.0,253.8082,253.8577,253.6203,253.6895,55423.0
2023-12-15 14:50:00,256.5,256.51,256.09,256.21,48724.0,253.6994,253.7093,253.2939,253.4126,48724.0
2023-12-15 15:00:00,256.19,256.38,256.03,256.08,36409.0,253.3928,253.5807,253.2345,253.284,36409.0
2023-12-15 15:10:00,256.11,256.41,256.01,256.27,57559.0,253.3137,253.6104,253.2147,253.4719,57559.0
2023-12-15 15:20:00,256.29,256.65,256.24,256.64,35157.0,253.4917,253.8478,253.4422,253.8379,35157.0
2023-12-15 15:30:00,256.64,256.69,256.23,256.37,60296.0,253.8379,253.8873,253.4323,253.5708,60296.0
2023-12-15 15:40:00,256.36,256.88,256.33,256.87,75994.0,253.5609,254.0752,253.5313,254.0654,75994.0
2023-12-15 15:50:00,256.9,257.87,256.85,257.54,368735.0,254.095,255.0544,254.0456,254.728,368735.0
2023-12-18 09:30:00,258.7,259.48,258.23,258.88,175071.0,255.8754,256.6469,255.4105,256.0534,175071.0
2023-12-18 09:40:00,258.9,259.59,258.72,259.27,133451.0,256.0732,256.7557,255.8952,256.4392,133451.0
2023-12-18 09:50:00,259.21,259.37,258.73,259.25,59322.0,256.3798,256.5381,255.905,256.4194,59322.0
2023-12-18 10:00:00,259.25,259.52,258.95,259.03,81224.0,256.4194,256.6864,256.1226,256.2018,81224.0
2023-12-18 10:10:00,259.07,259.17,258.66,258.87,61401.0,256.2413,256.3402,255.8358,256.0435,61401.0
2023-12-18 10:20:00,258.9,259.02,258.8,259.0,68853.0,256.0732,256.1919,255.9743,256.1721,68853.0
2023-12-18 10:30:00,258.97,259.36,258.94,258.97,45368.0,256.1424,256.5282,256.1128,256.1424,45368.0
2023-12-18 10:40:00,258.98,259.24,258.96,259.13,42559.0,256.1523,256.4095,256.1325,256.3007,42559.0
2023-12-18 10:50:00,259.12,259.17,258.67,258.9,33671.0,256.2908,256.3402,255.8457,256.0732,33671.0
2023-12-18 11:00:00,258.91,259.13,258.83,259.07,35183.0,256.0831,256.3007,256.004,256.2413,35183.0
2023-12-18 11:10:00,259.07,259.41,259.05,259.34,50092.0,256.2413,256.5776,256.2216,256.5084,50092.0
2023-12-18 11:20:00,259.36,259.36,258.69,258.69,40198.0,256.5282,256.5282,255.8655,255.8655,40198.0
2023-12-18 11:30:00,258.71,258.93,258.69,258.77,34351.0,255.8853,256.1029,255.8655,255.9446,34351.0
2023-12-18 11:40:00,258.74,258.77,258.52,258.74,30695.0,255.9149,255.9446,255.6973,255.9149,30695.0
2023-12-18 11:50:00,258.72,258.86,258.61,258.78,28331.0,255.8952,256.0336,255.7864,255.9545,28331.0
2023-12-18 12:00:00,258.76,258.97,258.71,258.92,18099.0,255.9347,256.1424,255.8853,256.093,18099.0
2023-12-18 12:10:00,258.95,259.03,258.82,259.03,23227.0,256.1226,256.2018,255.9941,256.2018,23227.0
2023-12-18 12:20:00,259.05,259.09,258.84,258.95,32867.0,256.2216,256.2611,256.0138,256.1226,32867.0
2023-12-18 12:30:00,258.95,259.09,258.5,258.5,29045.0,256.1226,256.2611,255.6776,255.6776,29045.0
2023-12-18 12:40:00,258.56,258.59,258.27,258.28,40526.0,255.7369,255.7666,255.4501,255.46,40526.0
2023-12-18 12:50:00,258.26,258.44,258.26,258.4,25535.0,255.4402,255.6182,255.4402,255.5787,25535.0
2023-12-18 13:00:00,258.4,258.48,258.15,258.2,26308.0,255.5787,255.6578,255.3314,255.3808,26308.0
2023-12-18 13:10:00,258.18,258.35,258.13,258.24,28679.0,255.3611,255.5292,255.3116,255.4204,28679.0
2023-12-18 13:20:00,258.24,258.34,258.17,258.23,24542.0,255.4204,255.5193,255.3512,255.4105,24542.0
2023-12-18 13:30:00,258.25,258.36,258.18,258.25,28302.0,255.4303,255.5391,255.3611,255.4303,28302.0
2023-12-18 13:40:00,258.25,258.34,258.21,258.26,20337.0,255.4303,255.5193,255.3907,255.4402,20337.0
2023-12-18 13:50:00,258.26,258.4,258.24,258.38,30315.0,255.4402,255.5787,255.4204,255.5589,30315.0
2023-12-18 14:00:00,258.37,258.45,258.19,258.25,46733.0,255.549,255.6281,255.3709,255.4303,46733.0
2023-12-18 14:10:00,258.26,258.44,258.23,258.34,48296.0,255.4402,255.6182,255.4105,255.5193,48296.0
2023-12-18 14:20:00,258.33,258.88,258.33,258.66,53609.0,255.5094,256.0534,255.5094,255.8358,53609.0
2023-12-18 14:30:00,258.67,258.75,258.27,258.28,32194.0,255.8457,255.9248,255.4501,255.46,32194.0
2023-12-18 14:40:00,258.3,258.71,258.26,258.55,28903.0,255.4797,255.8853,255.4402,255.727,28903.0
2023-12-18 14:50:00,258.55,258.73,258.51,258.6,35791.0,255.727,255.905,255.6875,255.7765,35791.0
2023-12-18 15:00:00,258.61,258.82,258.51,258.75,56321.0,255.7864,255.9941,255.6875,255.9248,56321.0
2023-12-18 15:10:00,258.75,258.83,258.58,258.59,32995.0,255.9248,256.004,255.7567,255.7666,32995.0
2023-12-18 15:20:00,258.6,258.96,258.6,258.88,39781.0,255.7765,256.1325,255.7765,256.0534,39781.0
2023-12-18 15:30:00,258.88,258.88,258.43,258.56,54207.0,256.0534,256.0534,255.6083,255.7369,54207.0
2023-12-18 15:40:00,258.56,258.6,258.04,258.11,105137.0,255.7369,255.7765,255.2226,255.2918,105137.0
2023-12-18 15:50:00,258.09,258.75,257.94,258.37,335872.0,255.272,255.9248,255.1237,255.549,335872.0
2023-12-19 09:30:00,258.61,258.72,257.47,257.69,237586.0,255.7864,255.8952,254.6588,254.8764,237586.0
2023-12-19 09:40:00,257.74,257.75,257.2,257.59,112114.0,254.9259,254.9357,254.3918,254.7775,112114.0
2023-12-19 09:50:00,257.59,258.51,257.5,258.42,69193.0,254.7775,255.6875,254.6885,255.5984,69193.0
2023-12-19 10:00:00,258.45,258.58,257.95,258.42,84180.0,255.6281,255.7567,255.1336,255.5984,84180.0
2023-12-19 10:10:00,258.41,258.67,258.24,258.48,44177.0,255.5885,255.8457,255.4204,255.6578,44177.0
2023-12-19 10:20:00,258.49,258.57,258.19,258.29,54312.0,255.6677,255.7468,255.3709,255.4699,54312.0
2023-12-19 10:30:00,258.28,258.81,258.28,258.57,67245.0,255.46,255.9842,255.46,255.7468,67245.0
2023-12-19 10:40:00,258.63,258.95,258.59,258.94,52504.0,255.8061,256.1226,255.7666,256.1128,52504.0
2023-12-19 10:50:00,258.94,259.19,258.71,258.98,85672.0,256.1128,256.36,255.8853,256.1523,85672.0
2023-12-19 11:00:00,258.96,259.42,258.77,259.39,46809.0,256.1325,256.5875,255.9446,256.5578,46809.0
2023-12-19 11:10:00,259.38,259.65,259.3,259.62,56740.0,256.548,256.815,256.4688,256.7853,56740.0
2023-12-19 11:20:00,259.63,259.97,259.53,259.94,45717.0,256.7952,257.1315,256.6963,257.1018,45717.0
2023-12-19 11:30:00,259.98,260.14,259.83,260.13,54166.0,257.1414,257.2997,256.993,257.2898,54166.0
2023-12-19 11:40:00,260.13,260.34,260.11,260.24,59412.0,257.2898,257.4975,257.27,257.3986,59412.0
2023-12-19 11:50:00,260.25,260.28,259.68,259.68,39185.0,257.4085,257.4381,256.8447,256.8447,39185.0
2023-12-19 12:00:00,259.68,260.09,259.61,259.97,36373.0,256.8447,257.2502,256.7754,257.1315,36373.0
2023-12-19 12:10:00,259.96,260.0,259.62,259.7,29772.0,257.1216,257.1612,256.7853,256.8645,29772.0
2023-12-19 12:20:00,259.69,259.73,259.57,259.69,22028.0,256.8546,256.8941,256.7359,256.8546,22028.0
2023-12-19 12:30:00,259.68,259.96,259.65,259.8,33257.0,256.8447,257.1216,256.815,256.9634,33257.0
2023-12-19 12:40:00,259.81,259.98,259.68,259.83,20951.0,256.9733,257.1414,256.8447,256.993,20951.0
2023-12-19 12:50:00,259.85,259.87,259.62,259.64,33904.0,257.0128,257.0326,256.7853,256.8051,33904.0
2023-12-19 13:00:00,259.64,259.64,259.29,259.29,33285.0,256.8051,256.8051,256.4589,256.4589,33285.0
2023-12-19 13:10:00,259.33,259.47,259.3,259.47,20799.0,256.4985,256.637,256.4688,256.637,20799.0
2023-12-19 13:20:00,259.49,259.7,259.48,259.63,16305.0,256.6568,256.8645,256.6469,256.7952,16305.0
2023-12-19 13:30:00,259.62,259.76,259.43,259.5,27285.0,256.7853,256.9238,256.5974,256.6666,27285.0
2023-12-19 13:40:00,259.49,259.54,259.36,259.44,27313.0,256.6568,256.7062,256.5282,256.6073,27313.0
2023-12-19 13:50:00,259.41,259.65,259.37,259.62,20828.0,256.5776,256.815,256.5381,256.7853,20828.0
2023-12-19 14:00:00,259.62,259.73,259.39,259.42,24747.0,256.7853,256.8941,256.5578,256.5875,24747.0
2023-12-19 14:10:00,259.41,259.55,259.24,259.43,20566.0,256.5776,256.7161,256.4095,256.5974,20566.0
2023-12-19 14:20:00,259.42,259.48,259.24,259.45,27256.0,256.5875,256.6469,256.4095,256.6172,27256.0
2023-12-19 14:30:00,259.47,259.57,259.32,259.42,33054.0,256.637,256.7359,256.4886,256.5875,33054.0
2023-12-19 14:40:00,259.42,259.42,259.09,259.16,26179.0,256.5875,256.5875,256.2611,256.3304,26179.0
2023-12-19 14:50:00,259.17,259.31,259.05,259.29,26572.0,256.3402,256.4787,256.2216,256.4589,26572.0
2023-12-19 15:00:00,259.3,259.39,258.92,259.03,37310.0,256.4688,256.5578,256.093,256.2018,37310.0
2023-12-19 15:10:00,259.03,259.34,259.02,259.26,28335.0,256.2018,256.5084,256.1919,256.4293,28335.0
2023-12-19 15:20:00,259.28,259.34,259.05,259.33,33931.0,256.449,256.5084,256.2216,256.4985,33931.0
2023-12-19 15:30:00,259.36,259.57,259.29,259.56,43773.0,256.5282,256.7359,256.4589,256.726,43773.0
2023-12-19 15:40:00,259.58,259.82,259.4,259.47,59606.0,256.7458,256.9831,256.5677,256.637,59606.0
2023-12-19 15:50:00,259.5,260.09,259.36,259.95,246475.0,256.6666,257.2502,256.5282,257.1117,246475.0
2023-12-20 09:30:00,260.5,260.76,259.55,260.06,190478.0,257.6557,257.9129,256.7161,257.2205,190478.0
2023-12-20 09:40:00,260.06,260.76,260.06,260.39,65013.0,257.2205,257.9129,257.2205,257.5469,65013.0
2023-12-20 09:50:00,260.45,260.82,260.27,260.45,60042.0,257.6063,257.9722,257.4282,257.6063,60042.0
2023-12-20 10:00:00,260.42,260.56,259.89,260.17,101523.0,257.5766,257.7151,257.0524,257.3293,101523.0
2023-12-20 10:10:00,260.2,260.46,260.11,260.39,64701.0,257.359,257.6162,257.27,257.5469,64701.0
2023-12-20 10:20:00,260.36,260.43,260.2,260.42,51086.0,257.5173,257.5865,257.359,257.5766,51086.0
2023-12-20 10:30:00,260.42,260.67,260.3,260.32,69507.0,257.5766,257.8239,257.4579,257.4777,69507.0
2023-12-20 10:40:00,260.3,260.47,260.06,260.23,69764.0,257.4579,257.6261,257.2205,257.3887,69764.0
2023-12-20 10:50:00,260.23,260.31,260.01,260.31,67816.0,257.3887,257.4678,257.1711,257.4678,67816.0
2023-12-20 11:00:00,260.29,260.39,260.06,260.06,43295.0,257.448,257.5469,257.2205,257.2205,43295.0
2023-12-20 11:10:00,260.1,260.27,259.98,260.19,45126.0,257.2601,257.4282,257.1414,257.3491,45126.0
2023-12-20 11:20:00,260.2,260.55,260.12,260.48,54144.0,257.359,257.7052,257.2799,257.6359,54144.0
2023-12-20 11:30:00,260.49,260.52,260.21,260.23,81316.0,257.6458,257.6755,257.3689,257.3887,81316.0
2023-12-20 11:40:00,260.26,260.35,260.1,260.24,63717.0,257.4183,257.5074,257.2601,257.3986,63717.0
2023-12-20 11:50:00,260.24,260.52,260.12,260.24,33314.0,257.3986,257.6755,257.2799,257.3986,33314.0
2023-12-20 12:00:00,260.26,260.55,260.24,260.41,48876.0,257.4183,257.7052,257.3986,257.5667,48876.0
2023-12-20 12:10:00,260.41,260.41,260.23,260.36,21960.0,257.5667,257.5667,257.3887,257.5173,21960.0
2023-12-20 12:20:00,260.37,260.37,260.05,260.08,22031.0,257.5271,257.5271,257.2106,257.2403,22031.0
2023-12-20 12:30:00,260.1,260.24,259.86,260.17,44367.0,257.2601,257.3986,257.0227,257.3293,44367.0
2023-12-20 12:40:00,260.19,260.34,260.08,260.2,24370.0,257.3491,257.4975,257.2403,257.359,24370.0
2023-12-20 12:50:00,260.17,260.55,260.17,260.53,26585.0,257.3293,257.7052,257.3293,257.6854,26585.0
2023-12-20 13:00:00,260.55,260.7,260.44,260.54,21538.0,257.7052,257.8535,257.5964,257.6953,21538.0
2023-12-20 13:10:00,260.51,260.55,260.24,260.25,29217.0,257.6656,257.7052,257.3986,257.4085,29217.0
2023-12-20 13:20:00,260.25,260.31,260.02,260.2,22533.0,257.4085,257.4678,257.181,257.359,22533.0
2023-12-20 13:30:00,260.19,260.35,260.11,260.17,26523.0,257.3491,257.5074,257.27,257.3293,26523.0
2023-12-20 13:40:00,260.18,260.28,260.1,260.16,30834.0,257.3392,257.4381,257.2601,257.3194,30834.0
2023-12-20 13:50:00,260.15,260.26,260.05,260.13,28201.0,257.3095,257.4183,257.2106,257.2898,28201.0
2023-12-20 14:00:00,260.11,260.15,259.85,259.98,37116.0,257.27,257.3095,257.0128,257.1414,37116.0
2023-12-20 14:10:00,260.0,260.07,259.98,260.03,28497.0,257.1612,257.2304,257.1414,257.1909,28497.0
2023-12-20 14:20:00,260.04,260.04,259.7,259.76,29493.0,257.2007,257.2007,256.8645,256.9238,29493.0
2023-12-20 14:30:00,259.74,259.81,259.42,259.48,34588.0,256.904,256.9733,256.5875,256.6469,34588.0
2023-12-20 14:40:00,259.44,259.81,259.44,259.59,33541.0,256.6073,256.9733,256.6073,256.7557,33541.0
2023-12-20 14:50:00,259.57,259.61,258.54,258.67,70667.0,256.7359,256.7754,255.7171,255.8457,70667.0
2023-12-20 15:00:00,258.68,258.74,257.77,258.07,103900.0,255.8556,255.9149,254.9555,255.2523,103900.0
2023-12-20 15:10:00,258.12,258.68,258.03,258.43,48915.0,255.3017,255.8556,255.2127,255.6083,48915.0
2023-12-20 15:20:00,258.45,258.48,258.05,258.13,52984.0,255.6281,255.6578,255.2325,255.3116,52984.0
2023-12-20 15:30:00,258.12,258.37,257.87,257.9,46588.0,255.3017,255.549,255.0544,255.0841,46588.0
2023-12-20 15:40:00,257.89,258.26,257.89,258.25,94369.0,255.0742,255.4402,255.0742,255.4303,94369.0
2023-12-20 15:50:00,258.22,258.34,257.08,257.17,334610.0,255.4006,255.5193,254.2731,254.3621,334610.0
2023-12-21 09:30:00,257.51,259.22,257.04,259.22,209347.0,254.6984,256.3897,254.2335,256.3897,209347.0
2023-12-21 09:40:00,259.27,259.94,258.95,259.19,70916.0,256.4392,257.1018,256.1226,256.36,70916.0
2023-12-21 09:50:00,259.2,259.43,258.44,258.47,60779.0,256.3699,256.5974,255.6182,255.6479,60779.0
2023-12-21 10:00:00,258.51,259.21,258.26,259.07,77309.0,255.6875,256.3798,255.4402,256.2413,77309.0
2023-12-21 10:10:00,259.1,259.53,258.8,259.39,46362.0,256.271,256.6963,255.9743,256.5578,46362.0
2023-12-21 10:20:00,259.34,259.99,259.16,259.3,52526.0,256.5084,257.1513,256.3304,256.4688,52526.0
2023-12-21 10:30:00,259.34,259.68,259.31,259.31,30968.0,256.5084,256.8447,256.4787,256.4787,30968.0
2023-12-21 10:40:00,259.32,259.67,259.26,259.5,54736.0,256.4886,256.8348,256.4293,256.6666,54736.0
2023-12-21 10:50:00,259.49,259.52,258.68,258.78,27466.0,256.6568,256.6864,255.8556,255.9545,27466.0
2023-12-21 11:00:00,258.82,259.41,258.82,259.01,46927.0,255.9941,256.5776,255.9941,256.182,46927.0
2023-12-21 11:10:00,259.01,259.11,258.6,258.69,38169.0,256.182,256.2809,255.7765,255.8655,38169.0
2023-12-21 11:20:00,258.7,259.01,258.59,258.97,45830.0,255.8754,256.182,255.7666,256.1424,45830.0
2023-12-21 11:30:00,259.01,259.07,258.65,258.95,28869.0,256.182,256.2413,255.8259,256.1226,28869.0
2023-12-21 11:40:00,258.95,258.95,258.61,258.8,21499.0,256.1226,256.1226,255.7864,255.9743,21499.0
2023-12-21 11:50:00,258.79,258.82,258.5,258.55,37809.0,255.9644,255.9941,255.6776,255.727,37809.0
2023-12-21 12:00:00,258.54,258.59,258.22,258.33,58769.0,255.7171,255.7666,255.4006,255.5094,58769.0
2023-12-21 12:10:00,258.35,258.56,258.33,258.48,100141.0,255.5292,255.7369,255.5094,255.6578,100141.0
2023-12-21 12:20:00,258.48,258.6,258.22,258.23,42462.0,255.6578,255.7765,255.4006,255.4105,42462.0
2023-12-21 12:30:00,258.26,258.45,257.98,258.02,38701.0,255.4402,255.6281,255.1632,255.2028,38701.0
2023-12-21 12:40:00,258.01,258.36,257.85,258.35,59022.0,255.1929,255.5391,255.0347,255.5292,59022.0
2023-12-21 12:50:00,258.38,258.6,258.03,258.06,31016.0,255.5589,255.7765,255.2127,255.2424,31016.0
2023-12-21 13:00:00,258.09,258.41,258.07,258.25,27658.0,255.272,255.5885,255.2523,255.4303,27658.0
2023-12-21 13:10:00,258.25,258.43,257.95,257.97,18338.0,255.4303,255.6083,255.1336,255.1533,18338.0
2023-12-21 13:20:00,258.0,258.71,257.92,258.7,23851.0,255.183,255.8853,255.1039,255.8754,23851.0
2023-12-21 13:30:00,258.75,259.01,258.49,258.61,21923.0,255.9248,256.182,255.6677,255.7864,21923.0
2023-12-21 13:40:00,258.58,258.69,258.44,258.44,50017.0,255.7567,255.8655,255.6182,255.6182,50017.0
2023-12-21 13:50:00,258.44,258.82,258.39,258.75,20281.0,255.6182,255.9941,255.5688,255.9248,20281.0
2023-12-21 14:00:00,258.73,258.79,258.58,258.63,27345.0,255.905,255.9644,255.7567,255.8061,27345.0
2023-12-21 14:10:00,258.64,258.85,258.44,258.81,35989.0,255.816,256.0237,255.6182,255.9842,35989.0
2023-12-21 14:20:00,258.78,258.83,258.49,258.69,18442.0,255.9545,256.004,255.6677,255.8655,18442.0
2023-12-21 14:30:00,258.7,258.73,258.56,258.72,30106.0,255.8754,255.905,255.7369,255.8952,30106.0
2023-12-21 14:40:00,258.7,258.9,258.68,258.68,29074.0,255.8754,256.0732,255.8556,255.8556,29074.0
2023-12-21 14:50:00,258.7,258.88,258.45,258.64,45739.0,255.8754,256.0534,255.6281,255.816,45739.0
2023-12-21 15:00:00,258.65,258.77,258.55,258.74,28135.0,255.8259,255.9446,255.727,255.9149,28135.0
2023-12-21 15:10:00,258.73,258.82,258.57,258.73,38700.0,255.905,255.9941,255.7468,255.905,38700.0
2023-12-21 15:20:00,258.74,259.31,258.72,259.26,39309.0,255.9149,256.4787,255.8952,256.4293,39309.0
2023-12-21 15:30:00,259.26,259.38,259.1,259.24,53683.0,256.4293,256.548,256.271,256.4095,53683.0
2023-12-21 15:40:00,259.22,259.35,259.0,259.01,91014.0,256.3897,256.5183,256.1721,256.182,91014.0
2023-12-21 15:50:00,259.03,259.86,258.88,259.64,293985.0,256.2018,257.0227,256.0534,256.8051,293985.0
2023-12-22 09:30:00,260.0,261.21,260.0,261.04,111842.0,257.1612,258.358,257.1612,258.1898,111842.0
2023-12-22 09:40:00,261.03,261.14,260.05,260.47,49909.0,258.1799,258.2887,257.2106,257.6261,49909.0
2023-12-22 09:50:00,260.51,260.59,260.03,260.04,54879.0,257.6656,257.7447,257.1909,257.2007,54879.0
2023-12-22 10:00:00,260.09,260.18,259.79,259.95,89867.0,257.2502,257.3392,256.9535,257.1117,89867.0
2023-12-22 10:10:00,259.97,260.41,259.91,260.07,71751.0,257.1315,257.5667,257.0722,257.2304,71751.0
2023-12-22 10:20:00,260.07,260.27,259.97,260.18,54901.0,257.2304,257.4282,257.1315,257.3392,54901.0
2023-12-22 10:30:00,260.2,260.55,260.13,260.41,64291.0,257.359,257.7052,257.2898,257.5667,64291.0
2023-12-22 10:40:00,260.44,260.49,259.92,259.94,34392.0,257.5964,257.6458,257.0821,257.1018,34392.0
2023-12-22 10:50:00,259.9,260.0,259.4,259.49,35746.0,257.0623,257.1612,256.5677,256.6568,35746.0
2023-12-22 11:00:00,259.47,259.84,259.23,259.84,32996.0,256.637,257.0029,256.3996,257.0029,32996.0
2023-12-22 11:10:00,259.8,259.85,259.64,259.71,24331.0,256.9634,257.0128,256.8051,256.8743,24331.0
2023-12-22 11:20:00,259.7,259.87,259.51,259.62,20706.0,256.8645,257.0326,256.6765,256.7853,20706.0
2023-12-22 11:30:00,259.63,259.8,259.48,259.54,22928.0,256.7952,256.9634,256.6469,256.7062,22928.0
2023-12-22 11:40:00,259.56,259.61,259.4,259.54,24851.0,256.726,256.7754,256.5677,256.7062,24851.0
2023-12-22 11:50:00,259.54,259.87,259.49,259.49,35994.0,256.7062,257.0326,256.6568,256.6568,35994.0
2023-12-22 12:00:00,259.55,259.83,259.48,259.73,21876.0,256.7161,256.993,256.6469,256.8941,21876.0
2023-12-22 12:10:00,259.73,259.81,259.58,259.61,25913.0,256.8941,256.9733,256.7458,256.7754,25913.0
2023-12-22 12:20:00,259.61,259.76,259.57,259.68,27009.0,256.7754,256.9238,256.7359,256.8447,27009.0
2023-12-22 12:30:00,259.7,259.74,259.56,259.63,24194.0,256.8645,256.904,256.726,256.7952,24194.0
2023-12-22 12:40:00,259.64,259.8,259.59,259.65,29136.0,256.8051,256.9634,256.7557,256.815,29136.0
2023-12-22 12:50:00,259.65,259.83,259.63,259.82,21229.0,256.815,256.993,256.7952,256.9831,21229.0
2023-12-22 13:00:00,259.83,259.91,259.74,259.9,33482.0,256.993,257.0722,256.904,257.0623,33482.0
2023-12-22 13:10:00,259.87,259.94,259.76,259.78,15502.0,257.0326,257.1018,256.9238,256.9436,15502.0
2023-12-22 13:20:00,259.8,259.83,259.63,259.74,14711.0,256.9634,256.993,256.7952,256.904,14711.0
2023-12-22 13:30:00,259.73,259.89,259.65,259.88,30170.0,256.8941,257.0524,256.815,257.0425,30170.0
2023-12-22 13:40:00,259.87,259.91,259.66,259.68,26755.0,257.0326,257.0722,256.8249,256.8447,26755.0
2023-12-22 13:50:00,259.68,259.73,259.35,259.36,33642.0,256.8447,256.8941,256.5183,256.5282,33642.0
2023-12-22 14:00:00,259.34,259.36,259.0,259.04,41406.0,256.5084,256.5282,256.1721,256.2117,41406.0
2023-12-22 14:10:00,259.05,259.25,258.86,258.89,41416.0,256.2216,256.4194,256.0336,256.0633,41416.0
2023-12-22 14:20:00,258.86,258.98,258.4,258.49,32798.0,256.0336,256.1523,255.5787,255.6677,32798.0
2023-12-22 14:30:00,258.49,258.63,258.22,258.51,40821.0,255.6677,255.8061,255.4006,255.6875,40821.0
2023-12-22 14:40:00,258.5,258.97,258.5,258.91,43732.0,255.6776,256.1424,255.6776,256.0831,43732.0
2023-12-22 14:50:00,258.94,259.21,258.92,259.21,54693.0,256.1128,256.3798,256.093,256.3798,54693.0
2023-12-22 15:00:00,259.27,259.39,259.1,259.26,36923.0,256.4392,256.5578,256.271,256.4293,36923.0
2023-12-22 15:10:00,259.26,259.36,259.1,259.2,32730.0,256.4293,256.5282,256.271,256.3699,32730.0
2023-12-22 15:20:00,259.19,259.31,259.04,259.22,33284.0,256.36,256.4787,256.2117,256.3897,33284.0
2023-12-22 15:30:00,259.23,259.25,258.72,258.73,49597.0,256.3996,256.4194,255.8952,255.905,49597.0
2023-12-22 15:40:00,258.72,259.04,258.6,258.67,69965.0,255.8952,256.2117,255.7765,255.8457,69965.0
2023-12-22 15:50:00,258.65,258.78,258.4,258.74,355451.0,255.8259,255.9545,255.5787,255.9149,355451.0
2023-12-26 09:30:00,258.53,259.38,258.53,259.0,57813.0,255.7072,256.548,255.7072,256.1721,57813.0
2023-12-26 09:40:00,259.01,259.23,258.64,258.86,16114.0,256.182,256.3996,255.816,256.0336,16114.0
2023-12-26 09:50:00,258.78,259.36,258.65,259.35,25475.0,255.9545,256.5282,255.8259,256.5183,25475.0
2023-12-26 10:00:00,259.34,259.54,259.21,259.36,40574.0,256.5084,256.7062,256.3798,256.5282,40574.0
2023-12-26 10:10:00,259.36,259.74,259.34,259.73,20210.0,256.5282,256.904,256.5084,256.8941,20210.0
2023-12-26 10:20:00,259.71,259.71,259.26,259.33,20731.0,256.8743,256.8743,256.4293,256.4985,20731.0
2023-12-26 10:30:00,259.33,259.5,259.1,259.11,25633.0,256.4985,256.6666,256.271,256.2809,25633.0
2023-12-26 10:40:00,259.13,259.29,259.02,259.29,28891.0,256.3007,256.4589,256.1919,256.4589,28891.0
2023-12-26 10:50:00,259.27,259.29,258.97,259.2,40805.0,256.4392,256.4589,256.1424,256.3699,40805.0
2023-12-26 11:00:00,259.18,259.27,258.93,259.1,17294.0,256.3501,256.4392,256.1029,256.271,17294.0
2023-12-26 11:10:00,259.1,259.22,259.0,259.0,11595.0,256.271,256.3897,256.1721,256.1721,11595.0
2023-12-26 11:20:00,258.96,259.0,258.84,258.89,20344.0,256.1325,256.1721,256.0138,256.0633,20344.0
2023-12-26 11:30:00,258.92,259.1,258.88,259.02,14703.0,256.093,256.271,256.0534,256.1919,14703.0
2023-12-26 11:40:00,258.99,259.15,258.96,259.04,13050.0,256.1622,256.3205,256.1325,256.2117,13050.0
2023-12-26 11:50:00,259.06,259.15,258.99,259.08,9100.0,256.2314,256.3205,256.1622,256.2512,9100.0
2023-12-26 12:00:00,259.05,259.1,259.01,259.05,8500.0,256.2216,256.271,256.182,256.2216,8500.0
2023-12-26 12:10:00,259.07,259.26,259.02,259.22,12460.0,256.2413,256.4293,256.1919,256.3897,12460.0
2023-12-26 12:20:00,259.21,259.21,259.05,259.1,20124.0,256.3798,256.3798,256.2216,256.271,20124.0
2023-12-26 12:30:00,259.07,259.11,258.92,258.92,13225.0,256.2413,256.2809,256.093,256.093,13225.0
2023-12-26 12:40:00,258.95,259.26,258.95,259.23,15909.0,256.1226,256.4293,256.1226,256.3996,15909.0
2023-12-26 12:50:00,259.22,259.22,258.97,258.99,11403.0,256.3897,256.3897,256.1424,256.1622,11403.0
2023-12-26 13:00:00,258.99,259.15,258.86,258.88,16400.0,256.1622,256.3205,256.0336,256.0534,16400.0
2023-12-26 13:10:00,258.92,259.08,258.9,258.97,19757.0,256.093,256.2512,256.0732,256.1424,19757.0
2023-12-26 13:20:00,258.94,259.05,258.92,258.92,15591.0,256.1128,256.2216,256.093,256.093,15591.0
2023-12-26 13:30:00,258.94,259.03,258.87,258.87,14051.0,256.1128,256.2018,256.0435,256.0435,14051.0
2023-12-26 13:40:00,258.86,259.0,258.77,259.0,13631.0,256.0336,256.1721,255.9446,256.1721,13631.0
2023-12-26 13:50:00,259.01,259.02,258.72,258.72,11637.0,256.182,256.1919,255.8952,255.8952,11637.0
2023-12-26 14:00:00,258.74,258.89,258.74,258.84,14652.0,255.9149,256.0633,255.9149,256.0138,14652.0
2023-12-26 14:10:00,258.84,258.98,258.84,258.88,15229.0,256.0138,256.1523,256.0138,256.0534,15229.0
2023-12-26 14:20:00,258.89,258.98,258.88,258.95,13768.0,256.0633,256.1523,256.0534,256.1226,13768.0
2023-12-26 14:30:00,258.97,259.1,258.97,259.1,18451.0,256.1424,256.271,256.1424,256.271,18451.0
2023-12-26 14:40:00,259.08,259.1,258.9,259.07,19754.0,256.2512,256.271,256.0732,256.2413,19754.0
2023-12-26 14:50:00,259.06,259.11,258.97,259.09,18099.0,256.2314,256.2809,256.1424,256.2611,18099.0
2023-12-26 15:00:00,259.09,259.23,258.98,259.0,19943.0,256.2611,256.3996,256.1523,256.1721,19943.0
2023-12-26 15:10:00,259.01,259.17,259.0,259.16,24162.0,256.182,256.3402,256.1721,256.3304,24162.0
2023-12-26 15:20:00,259.16,259.69,259.15,259.3,24186.0,256.3304,256.8546,256.3205,256.4688,24186.0
2023-12-26 15:30:00,259.31,259.51,259.24,259.29,36958.0,256.4787,256.6765,256.4095,256.4589,36958.0
2023-12-26 15:40:00,259.28,259.31,259.09,259.11,22121.0,256.449,256.4787,256.2611,256.2809,22121.0
2023-12-26 15:50:00,259.09,259.37,258.95,259.17,139840.0,256.2611,256.5381,256.1226,256.3402,139840.0
2023-12-27 09:30:00,259.25,259.42,258.75,258.93,98051.0,256.4194,256.5875,255.9248,256.1029,98051.0
2023-12-27 09:40:00,258.96,259.17,258.82,258.98,38465.0,256.1325,256.3402,255.9941,256.1523,38465.0
2023-12-27 09:50:00,259.0,259.15,258.98,259.01,42246.0,256.1721,256.3205,256.1523,256.182,42246.0
2023-12-27 10:00:00,259.01,259.14,258.42,258.49,27647.0,256.182,256.3106,255.5984,255.6677,27647.0
2023-12-27 10:10:00,258.48,258.83,258.31,258.56,36177.0,255.6578,256.004,255.4896,255.7369,36177.0
2023-12-27 10:20:00,258.56,258.97,258.45,258.82,23960.0,255.7369,256.1424,255.6281,255.9941,23960.0
2023-12-27 10:30:00,258.81,259.09,258.69,259.05,62018.0,255.9842,256.2611,255.8655,256.2216,62018.0
2023-12-27 10:40:00,259.07,259.13,258.76,258.79,24809.0,256.2413,256.3007,255.9347,255.9644,24809.0
2023-12-27 10:50:00,258.76,258.82,258.55,258.78,16943.0,255.9347,255.9941,255.727,255.9545,16943.0
2023-12-27 11:00:00,258.78,258.8,258.61,258.66,17767.0,255.9545,255.9743,255.7864,255.8358,17767.0
2023-12-27 11:10:00,258.65,258.89,258.62,258.81,25309.0,255.8259,256.0633,255.7963,255.9842,25309.0
2023-12-27 11:20:00,258.79,258.83,258.62,258.72,24695.0,255.9644,256.004,255.7963,255.8952,24695.0
2023-12-27 11:30:00,258.74,259.02,258.73,258.96,23146.0,255.9149,256.1919,255.905,256.1325,23146.0
2023-12-27 11:40:00,258.99,259.05,258.87,258.88,22248.0,256.1622,256.2216,256.0435,256.0534,22248.0
2023-12-27 11:50:00,258.89,258.99,258.83,258.88,21560.0,256.0633,256.1622,256.004,256.0534,21560.0
2023-12-27 12:00:00,258.87,258.97,258.77,258.96,19740.0,256.0435,256.1424,255.9446,256.1325,19740.0
2023-12-27 12:10:00,258.95,259.35,258.93,259.23,32079.0,256.1226,256.5183,256.1029,256.3996,32079.0
2023-12-27 12:20:00,259.25,259.3,259.12,259.17,30370.0,256.4194,256.4688,256.2908,256.3402,30370.0
2023-12-27 12:30:00,259.17,259.33,259.14,259.18,29114.0,256.3402,256.4985,256.3106,256.3501,29114.0
2023-12-27 12:40:00,259.19,259.2,258.97,259.05,30493.0,256.36,256.3699,256.1424,256.2216,30493.0
2023-12-27 12:50:00,259.03,259.26,259.03,259.17,27318.0,256.2018,256.4293,256.2018,256.3402,27318.0
2023-12-27 13:00:00,259.15,259.64,259.13,259.63,53581.0,256.3205,256.8051,256.3007,256.7952,53581.0
2023-12-27 13:10:00,259.62,259.77,259.46,259.48,28776.0,256.7853,256.9337,256.6271,256.6469,28776.0
2023-12-27 13:20:00,259.49,259.49,259.15,259.2,29089.0,256.6568,256.6568,256.3205,256.3699,29089.0
2023-12-27 13:30:00,259.2,259.28,259.11,259.18,27751.0,256.3699,256.449,256.2809,256.3501,27751.0
2023-12-27 13:40:00,259.2,259.31,259.11,259.2,17103.0,256.3699,256.4787,256.2809,256.3699,17103.0
2023-12-27 13:50:00,259.17,259.23,259.0,259.0,17444.0,256.3402,256.3996,256.1721,256.1721,17444.0
2023-12-27 14:00:00,258.98,258.99,258.4,258.81,59391.0,256.1523,256.1622,255.5787,255.9842,59391.0
2023-12-27 14:10:00,258.82,258.84,258.52,258.7,40016.0,255.9941,256.0138,255.6973,255.8754,40016.0
2023-12-27 14:20:00,258.69,258.85,258.58,258.73,41508.0,255.8655,256.0237,255.7567,255.905,41508.0
2023-12-27 14:30:00,258.67,258.81,258.62,258.7,17135.0,255.8457,255.9842,255.7963,255.8754,17135.0
2023-12-27 14:40:00,258.69,258.74,258.63,258.7,12589.0,255.8655,255.9149,255.8061,255.8754,12589.0
2023-12-27 14:50:00,258.72,258.87,258.65,258.82,22514.0,255.8952,256.0435,255.8259,255.9941,22514.0
2023-12-27 15:00:00,258.82,259.01,258.77,258.91,28127.0,255.9941,256.182,255.9446,256.0831,28127.0
2023-12-27 15:10:00,258.9,259.0,258.83,258.9,16803.0,256.0732,256.1721,256.004,256.0732,16803.0
2023-12-27 15:20:00,258.91,258.95,258.66,258.81,24374.0,256.0831,256.1226,255.8358,255.9842,24374.0
2023-12-27 15:30:00,258.83,259.11,258.7,258.99,27885.0,256.004,256.2809,255.8754,256.1622,27885.0
2023-12-27 15:40:00,259.0,259.06,258.46,258.63,39338.0,256.1721,256.2314,255.638,255.8061,39338.0
2023-12-27 15:50:00,258.61,259.07,258.34,259.01,265737.0,255.7864,256.2413,255.5193,256.182,265737.0
2023-12-28 09:30:00,258.54,259.81,258.54,259.53,119628.0,255.7171,256.9733,255.7171,256.6963,119628.0
2023-12-28 09:40:00,259.52,259.58,259.12,259.4,41524.0,256.6864,256.7458,256.2908,256.5677,41524.0
2023-12-28 09:50:00,259.36,259.65,259.16,259.16,37399.0,256.5282,256.815,256.3304,256.3304,37399.0
2023-12-28 10:00:00,259.19,259.39,259.04,259.38,34113.0,256.36,256.5578,256.2117,256.548,34113.0
2023-12-28 10:10:00,259.39,259.51,259.26,259.37,38414.0,256.5578,256.6765,256.4293,256.5381,38414.0
2023-12-28 10:20:00,259.37,259.57,259.19,259.56,26010.0,256.5381,256.7359,256.36,256.726,26010.0
2023-12-28 10:30:00,259.56,259.67,259.48,259.62,25136.0,256.726,256.8348,256.6469,256.7853,25136.0
2023-12-28 10:40:00,259.65,259.86,259.65,259.84,40785.0,256.815,257.0227,256.815,257.0029,40785.0
2023-12-28 10:50:00,259.85,259.91,259.5,259.57,28278.0,257.0128,257.0722,256.6666,256.7359,28278.0
2023-12-28 11:00:00,259.59,260.01,259.59,259.85,50075.0,256.7557,257.1711,256.7557,257.0128,50075.0
2023-12-28 11:10:00,259.91,259.97,259.78,259.83,20765.0,257.0722,257.1315,256.9436,256.993,20765.0
2023-12-28 11:20:00,259.8,259.98,259.75,259.91,21732.0,256.9634,257.1414,256.9139,257.0722,21732.0
2023-12-28 11:30:00,259.91,260.09,259.78,260.07,21165.0,257.0722,257.2502,256.9436,257.2304,21165.0
2023-12-28 11:40:00,260.05,260.14,259.94,260.01,18269.0,257.2106,257.2997,257.1018,257.1711,18269.0
2023-12-28 11:50:00,260.02,260.26,259.95,260.07,26860.0,257.181,257.4183,257.1117,257.2304,26860.0
2023-12-28 12:00:00,260.06,260.36,260.06,260.32,21240.0,257.2205,257.5173,257.2205,257.4777,21240.0
2023-12-28 12:10:00,260.33,260.42,260.23,260.35,34793.0,257.4876,257.5766,257.3887,257.5074,34793.0
2023-12-28 12:20:00,260.35,260.44,260.25,260.26,20480.0,257.5074,257.5964,257.4085,257.4183,20480.0
2023-12-28 12:30:00,260.22,260.4,260.15,260.34,13820.0,257.3788,257.5568,257.3095,257.4975,13820.0
2023-12-28 12:40:00,260.34,260.62,260.32,260.55,17495.0,257.4975,257.7744,257.4777,257.7052,17495.0
2023-12-28 12:50:00,260.55,260.78,260.55,260.72,17856.0,257.7052,257.9327,257.7052,257.8733,17856.0
2023-12-28 13:00:00,260.7,260.73,260.34,260.62,21993.0,257.8535,257.8832,257.4975,257.7744,21993.0
2023-12-28 13:10:00,260.62,260.78,260.51,260.73,17855.0,257.7744,257.9327,257.6656,257.8832,17855.0
2023-12-28 13:20:00,260.74,260.86,260.69,260.73,21445.0,257.8931,258.0118,257.8436,257.8832,21445.0
2023-12-28 13:30:00,260.74,260.92,260.68,260.86,25257.0,257.8931,258.0711,257.8338,258.0118,25257.0
2023-12-28 13:40:00,260.8,260.81,260.66,260.71,21167.0,257.9524,257.9623,257.814,257.8634,21167.0
2023-12-28 13:50:00,260.69,260.78,260.64,260.65,20586.0,257.8436,257.9327,257.7942,257.8041,20586.0
2023-12-28 14:00:00,260.64,260.76,260.62,260.74,26130.0,257.7942,257.9129,257.7744,257.8931,26130.0
2023-12-28 14:10:00,260.72,260.97,260.71,260.88,20045.0,257.8733,258.1206,257.8634,258.0316,20045.0
2023-12-28 14:20:00,260.88,260.9,260.77,260.85,33036.0,258.0316,258.0514,257.9228,258.0019,33036.0
2023-12-28 14:30:00,260.83,260.92,260.71,260.8,23347.0,257.9821,258.0711,257.8634,257.9524,23347.0
2023-12-28 14:40:00,260.8,260.84,260.69,260.81,15907.0,257.9524,257.992,257.8436,257.9623,15907.0
2023-12-28 14:50:00,260.81,260.83,260.68,260.69,17726.0,257.9623,257.9821,257.8338,257.8436,17726.0
2023-12-28 15:00:00,260.69,260.69,260.51,260.65,27692.0,257.8436,257.8436,257.6656,257.8041,27692.0
2023-12-28 15:10:00,260.66,260.72,260.41,260.67,38458.0,257.814,257.8733,257.5667,257.8239,38458.0
2023-12-28 15:20:00,260.67,260.75,260.52,260.6,24892.0,257.8239,257.903,257.6755,257.7546,24892.0
2023-12-28 15:30:00,260.6,260.78,260.53,260.7,31243.0,257.7546,257.9327,257.6854,257.8535,31243.0
2023-12-28 15:40:00,260.72,260.81,260.33,260.42,43739.0,257.8733,257.9623,257.4876,257.5766,43739.0
2023-12-28 15:50:00,260.41,260.55,260.1,260.4,289416.0,257.5667,257.7052,257.2601,257.5568,289416.0
2023-12-29 09:30:00,260.57,261.46,260.46,260.61,96685.0,257.725,258.6052,257.6162,257.7645,96685.0
2023-12-29 09:40:00,260.7,261.18,260.63,260.65,25841.0,257.8535,258.3283,257.7843,257.8041,25841.0
2023-12-29 09:50:00,260.71,260.86,260.38,260.68,26430.0,257.8634,258.0118,257.537,257.8338,26430.0
2023-12-29 10:00:00,260.71,261.28,260.7,261.0,56272.0,257.8634,258.4272,257.8535,258.1503,56272.0
2023-12-29 10:10:00,260.94,261.04,260.76,260.96,31068.0,258.0909,258.1898,257.9129,258.1107,31068.0
2023-12-29 10:20:00,260.99,261.37,260.88,261.35,40715.0,258.1404,258.5162,258.0316,258.4964,40715.0
2023-12-29 10:30:00,261.34,261.35,261.12,261.19,62307.0,258.4866,258.4964,258.269,258.3382,62307.0
2023-12-29 10:40:00,261.2,261.46,260.72,261.03,53659.0,258.3481,258.6052,257.8733,258.1799,53659.0
2023-12-29 10:50:00,261.11,261.21,260.86,260.87,26222.0,258.2591,258.358,258.0118,258.0217,26222.0
2023-12-29 11:00:00,260.9,261.04,260.69,260.82,26139.0,258.0514,258.1898,257.8436,257.9722,26139.0
2023-12-29 11:10:00,260.81,260.81,260.26,260.37,28235.0,257.9623,257.9623,257.4183,257.5271,28235.0
2023-12-29 11:20:00,260.37,260.37,259.86,259.96,56109.0,257.5271,257.5271,257.0227,257.1216,56109.0
2023-12-29 11:30:00,259.93,260.13,259.81,260.13,40890.0,257.0919,257.2898,256.9733,257.2898,40890.0
2023-12-29 11:40:00,260.13,260.23,259.96,260.02,32628.0,257.2898,257.3887,257.1216,257.181,32628.0
2023-12-29 11:50:00,260.0,260.19,259.74,260.19,76546.0,257.1612,257.3491,256.904,257.3491,76546.0
2023-12-29 12:00:00,260.19,260.32,259.99,260.05,47131.0,257.3491,257.4777,257.1513,257.2106,47131.0
2023-12-29 12:10:00,260.03,260.13,259.76,259.93,23305.0,257.1909,257.2898,256.9238,257.0919,23305.0
2023-12-29 12:20:00,259.94,260.02,259.67,259.93,24745.0,257.1018,257.181,256.8348,257.0919,24745.0
2023-12-29 12:30:00,259.93,260.29,259.92,260.23,16861.0,257.0919,257.448,257.0821,257.3887,16861.0
2023-12-29 12:40:00,260.23,260.25,259.95,259.97,19266.0,257.3887,257.4085,257.1117,257.1315,19266.0
2023-12-29 12:50:00,259.94,260.27,259.94,260.25,15583.0,257.1018,257.4282,257.1018,257.4085,15583.0
2023-12-29 13:00:00,260.25,260.4,260.13,260.32,13345.0,257.4085,257.5568,257.2898,257.4777,13345.0
2023-12-29 13:10:00,260.32,260.42,260.16,260.19,31586.0,257.4777,257.5766,257.3194,257.3491,31586.0
2023-12-29 13:20:00,260.19,260.32,260.15,260.28,14559.0,257.3491,257.4777,257.3095,257.4381,14559.0
2023-12-29 13:30:00,260.28,260.39,260.27,260.33,16469.0,257.4381,257.5469,257.4282,257.4876,16469.0
2023-12-29 13:40:00,260.32,260.5,260.24,260.49,18905.0,257.4777,257.6557,257.3986,257.6458,18905.0
2023-12-29 13:50:00,260.47,260.54,260.34,260.41,12006.0,257.6261,257.6953,257.4975,257.5667,12006.0
2023-12-29 14:00:00,260.4,260.51,260.38,260.44,16525.0,257.5568,257.6656,257.537,257.5964,16525.0
2023-12-29 14:10:00,260.43,260.56,260.4,260.55,34244.0,257.5865,257.7151,257.5568,257.7052,34244.0
2023-12-29 14:20:00,260.54,260.75,260.49,260.51,23480.0,257.6953,257.903,257.6458,257.6656,23480.0
2023-12-29 14:30:00,260.53,260.7,260.51,260.59,17360.0,257.6854,257.8535,257.6656,257.7447,17360.0
2023-12-29 14:40:00,260.57,260.79,260.56,260.71,28203.0,257.725,257.9426,257.7151,257.8634,28203.0
2023-12-29 14:50:00,260.73,260.81,260.65,260.67,18397.0,257.8832,257.9623,257.8041,257.8239,18397.0
2023-12-29 15:00:00,260.68,260.91,260.52,260.91,22179.0,257.8338,258.0612,257.6755,258.0612,22179.0
2023-12-29 15:10:00,260.86,260.92,260.74,260.76,31819.0,258.0118,258.0711,257.8931,257.9129,31819.0
2023-12-29 15:20:00,260.72,260.93,260.57,260.9,28799.0,257.8733,258.081,257.725,258.0514,28799.0
2023-12-29 15:30:00,260.9,260.97,260.76,260.92,42784.0,258.0514,258.1206,257.9129,258.0711,42784.0
2023-12-29 15:40:00,260.95,261.05,260.45,260.46,47506.0,258.1008,258.1997,257.6063,257.6162,47506.0
2023-12-29 15:50:00,260.45,260.87,260.26,260.56,389364.0,257.6063,258.0217,257.4183,257.7151,389364.0
2024-01-02 09:30:00,259.61,260.09,258.68,258.95,168969.0,256.7754,257.2502,255.8556,256.1226,168969.0
2024-01-02 09:40:00,258.98,259.94,258.86,259.11,115011.0,256.1523,257.1018,256.0336,256.2809,115011.0
2024-01-02 09:50:00,259.06,259.34,258.78,258.99,75174.0,256.2314,256.5084,255.9545,256.1622,75174.0
2024-01-02 10:00:00,259.09,259.23,258.11,258.33,123111.0,256.2611,256.3996,255.2918,255.5094,123111.0
2024-01-02 10:10:00,258.32,258.78,258.32,258.52,59530.0,255.4995,255.9545,255.4995,255.6973,59530.0
2024-01-02 10:20:00,258.53,258.81,258.19,258.26,59959.0,255.7072,255.9842,255.3709,255.4402,59959.0
2024-01-02 10:30:00,258.21,258.56,258.14,258.53,39001.0,255.3907,255.7369,255.3215,255.7072,39001.0
2024-01-02 10:40:00,258.53,259.03,258.52,258.87,40893.0,255.7072,256.2018,255.6973,256.0435,40893.0
2024-01-02 10:50:00,258.86,259.03,258.53,258.54,47510.0,256.0336,256.2018,255.7072,255.7171,47510.0
2024-01-02 11:00:00,258.52,258.64,258.23,258.38,47791.0,255.6973,255.816,255.4105,255.5589,47791.0
2024-01-02 11:10:00,258.42,258.66,258.25,258.65,43571.0,255.5984,255.8358,255.4303,255.8259,43571.0
2024-01-02 11:20:00,258.67,258.88,258.55,258.87,41597.0,255.8457,256.0534,255.727,256.0435,41597.0
2024-01-02 11:30:00,258.88,259.28,258.77,258.8,32088.0,256.0534,256.449,255.9446,255.9743,32088.0
2024-01-02 11:40:00,258.76,259.02,258.68,259.02,27811.0,255.9347,256.1919,255.8556,256.1919,27811.0
2024-01-02 11:50:00,259.07,259.26,259.0,259.12,29757.0,256.2413,256.4293,256.1721,256.2908,29757.0
2024-01-02 12:00:00,259.13,259.23,258.95,258.96,96930.0,256.3007,256.3996,256.1226,256.1325,96930.0
2024-01-02 12:10:00,258.96,259.06,258.57,258.7,81330.0,256.1325,256.2314,255.7468,255.8754,81330.0
2024-01-02 12:20:00,258.72,258.77,258.45,258.62,53067.0,255.8952,255.9446,255.6281,255.7963,53067.0
2024-01-02 12:30:00,258.64,258.78,258.55,258.64,30336.0,255.816,255.9545,255.727,255.816,30336.0
2024-01-02 12:40:00,258.66,258.73,258.27,258.33,44242.0,255.8358,255.905,255.4501,255.5094,44242.0
2024-01-02 12:50:00,258.32,258.32,257.89,258.0,71148.0,255.4995,255.4995,255.0742,255.183,71148.0
2024-01-02 13:00:00,258.02,258.03,257.67,257.8,34195.0,255.2028,255.2127,254.8566,254.9852,34195.0
2024-01-02 13:10:00,257.8,258.09,257.7,258.05,35298.0,254.9852,255.272,254.8863,255.2325,35298.0
2024-01-02 13:20:00,258.13,258.6,258.09,258.58,31608.0,255.3116,255.7765,255.272,255.7567,31608.0
2024-01-02 13:30:00,258.56,258.96,258.53,258.82,45687.0,255.7369,256.1325,255.7072,255.9941,45687.0
2024-01-02 13:40:00,258.75,258.88,258.61,258.69,21286.0,255.9248,256.0534,255.7864,255.8655,21286.0
2024-01-02 13:50:00,258.69,258.75,258.3,258.4,52328.0,255.8655,255.9248,255.4797,255.5787,52328.0
2024-01-02 14:00:00,258.43,258.48,258.05,258.24,63315.0,255.6083,255.6578,255.2325,255.4204,63315.0
2024-01-02 14:10:00,258.25,258.39,258.14,258.25,22650.0,255.4303,255.5688,255.3215,255.4303,22650.0
2024-01-02 14:20:00,258.26,258.3,258.06,258.2,33580.0,255.4402,255.4797,255.2424,255.3808,33580.0
2024-01-02 14:30:00,258.19,258.4,258.1,258.24,36418.0,255.3709,255.5787,255.2819,255.4204,36418.0
2024-01-02 14:40:00,258.25,258.32,258.06,258.08,44874.0,255.4303,255.4995,255.2424,255.2621,44874.0
2024-01-02 14:50:00,258.13,258.25,258.09,258.13,29741.0,255.3116,255.4303,255.272,255.3116,29741.0
2024-01-02 15:00:00,258.12,258.3,258.02,258.2,39818.0,255.3017,255.4797,255.2028,255.3808,39818.0
2024-01-02 15:10:00,258.17,258.45,258.14,258.35,43755.0,255.3512,255.6281,255.3215,255.5292,43755.0
2024-01-02 15:20:00,258.34,258.41,258.1,258.31,64260.0,255.5193,255.5885,255.2819,255.4896,64260.0
2024-01-02 15:30:00,258.32,258.49,258.18,258.36,63163.0,255.4995,255.6677,255.3611,255.5391,63163.0
2024-01-02 15:40:00,258.37,258.71,258.35,258.69,77513.0,255.549,255.8853,255.5292,255.8655,77513.0
2024-01-02 15:50:00,258.73,259.24,258.71,258.94,331986.0,255.905,256.4095,255.8853,256.1128,331986.0
2024-01-03 09:30:00,258.55,258.86,258.0,258.08,122632.0,255.727,256.0336,255.183,255.2621,122632.0
2024-01-03 09:40:00,258.2,258.2,257.53,257.92,50169.0,255.3808,255.3808,254.7182,255.1039,50169.0
2024-01-03 09:50:00,257.92,257.95,257.32,257.63,74300.0,255.1039,255.1336,254.5104,254.8171,74300.0
2024-01-03 10:00:00,257.6,258.07,257.42,257.83,68668.0,254.7874,255.2523,254.6094,255.0149,68668.0
2024-01-03 10:10:00,257.79,257.88,257.21,257.31,61563.0,254.9753,255.0643,254.4016,254.5006,61563.0
2024-01-03 10:20:00,257.31,257.75,257.21,257.44,41109.0,254.5006,254.9357,254.4016,254.6291,41109.0
2024-01-03 10:30:00,257.45,257.73,257.27,257.37,58264.0,254.639,254.916,254.461,254.5599,58264.0
2024-01-03 10:40:00,257.37,257.69,257.06,257.42,61218.0,254.5599,254.8764,254.2533,254.6094,61218.0
2024-01-03 10:50:00,257.44,257.77,257.25,257.67,37072.0,254.6291,254.9555,254.4412,254.8566,37072.0
2024-01-03 11:00:00,257.7,258.25,257.7,257.95,113030.0,254.8863,255.4303,254.8863,255.1336,113030.0
2024-01-03 11:10:00,258.01,258.01,257.49,257.72,47196.0,255.1929,255.1929,254.6786,254.9061,47196.0
2024-01-03 11:20:00,257.74,258.27,257.74,258.23,31902.0,254.9259,255.4501,254.9259,255.4105,31902.0
2024-01-03 11:30:00,258.23,258.34,257.91,257.91,31213.0,255.4105,255.5193,255.094,255.094,31213.0
2024-01-03 11:40:00,257.93,258.09,257.9,258.01,36222.0,255.1138,255.272,255.0841,255.1929,36222.0
2024-01-03 11:50:00,258.02,258.26,257.96,257.96,35756.0,255.2028,255.4402,255.1435,255.1435,35756.0
2024-01-03 12:00:00,257.95,258.14,257.7,257.74,30814.0,255.1336,255.3215,254.8863,254.9259,30814.0
2024-01-03 12:10:00,257.75,257.78,257.46,257.47,33017.0,254.9357,254.9654,254.6489,254.6588,33017.0
2024-01-03 12:20:00,257.48,257.73,257.37,257.64,44062.0,254.6687,254.916,254.5599,254.827,44062.0
2024-01-03 12:30:00,257.65,257.82,257.53,257.65,36793.0,254.8368,255.005,254.7182,254.8368,36793.0
2024-01-03 12:40:00,257.7,257.94,257.66,257.82,25913.0,254.8863,255.1237,254.8467,255.005,25913.0
2024-01-03 12:50:00,257.83,257.86,257.56,257.84,22267.0,255.0149,255.0445,254.7478,255.0248,22267.0
2024-01-03 13:00:00,257.82,257.91,257.65,257.81,25188.0,255.005,255.094,254.8368,254.9951,25188.0
2024-01-03 13:10:00,257.85,257.96,257.72,257.74,29976.0,255.0347,255.1435,254.9061,254.9259,29976.0
2024-01-03 13:20:00,257.73,257.79,257.62,257.72,24423.0,254.916,254.9753,254.8072,254.9061,24423.0
2024-01-03 13:30:00,257.73,257.8,257.44,257.66,28234.0,254.916,254.9852,254.6291,254.8467,28234.0
2024-01-03 13:40:00,257.67,257.75,257.39,257.48,30968.0,254.8566,254.9357,254.5797,254.6687,30968.0
2024-01-03 13:50:00,257.48,257.57,257.4,257.48,18851.0,254.6687,254.7577,254.5896,254.6687,18851.0
2024-01-03 14:00:00,257.52,257.82,256.86,257.22,77529.0,254.7083,255.005,254.0555,254.4115,77529.0
2024-01-03 14:10:00,257.21,257.4,256.91,257.39,49974.0,254.4016,254.5896,254.1049,254.5797,49974.0
2024-01-03 14:20:00,257.43,258.13,257.28,258.01,33007.0,254.6192,255.3116,254.4709,255.1929,33007.0
2024-01-03 14:30:00,258.09,258.13,257.89,258.07,27097.0,255.272,255.3116,255.0742,255.2523,27097.0
2024-01-03 14:40:00,258.15,258.34,258.02,258.14,24288.0,255.3314,255.5193,255.2028,255.3215,24288.0
2024-01-03 14:50:00,258.16,258.27,258.01,258.17,23523.0,255.3413,255.4501,255.1929,255.3512,23523.0
2024-01-03 15:00:00,258.19,258.23,257.93,258.17,27798.0,255.3709,255.4105,255.1138,255.3512,27798.0
2024-01-03 15:10:00,258.14,258.3,258.07,258.2,29125.0,255.3215,255.4797,255.2523,255.3808,29125.0
2024-01-03 15:20:00,258.25,258.38,258.12,258.26,36700.0,255.4303,255.5589,255.3017,255.4402,36700.0
2024-01-03 15:30:00,258.26,258.49,258.21,258.37,36609.0,255.4402,255.6677,255.3907,255.549,36609.0
2024-01-03 15:40:00,258.35,258.44,258.12,258.14,50832.0,255.5292,255.6182,255.3017,255.3215,50832.0
2024-01-03 15:50:00,258.16,258.21,257.64,257.96,177702.0,255.3413,255.3907,254.827,255.1435,177702.0
2024-01-04 09:30:00,258.07,258.92,258.0,258.65,98638.0,255.2523,256.093,255.183,255.8259,98638.0
2024-01-04 09:40:00,258.65,259.43,258.64,259.4,46696.0,255.8259,256.5974,255.816,256.5677,46696.0
2024-01-04 09:50:00,259.42,259.55,258.93,259.5,25123.0,256.5875,256.7161,256.1029,256.6666,25123.0
2024-01-04 10:00:00,259.49,260.03,259.48,259.91,64631.0,256.6568,257.1909,256.6469,257.0722,64631.0
2024-01-04 10:10:00,259.91,260.29,259.8,260.26,64456.0,257.0722,257.448,256.9634,257.4183,64456.0
2024-01-04 10:20:00,260.28,260.39,260.1,260.11,32616.0,257.4381,257.5469,257.2601,257.27,32616.0
2024-01-04 10:30:00,260.11,260.52,260.08,260.36,38332.0,257.27,257.6755,257.2403,257.5173,38332.0
2024-01-04 10:40:00,260.36,260.52,260.25,260.46,36921.0,257.5173,257.6755,257.4085,257.6162,36921.0
2024-01-04 10:50:00,260.47,260.49,260.23,260.36,34781.0,257.6261,257.6458,257.3887,257.5173,34781.0
2024-01-04 11:00:00,260.35,260.44,260.18,260.44,26509.0,257.5074,257.5964,257.3392,257.5964,26509.0
2024-01-04 11:10:00,260.43,260.85,260.41,260.82,51097.0,257.5865,258.0019,257.5667,257.9722,51097.0
2024-01-04 11:20:00,260.82,261.04,260.7,260.79,57641.0,257.9722,258.1898,257.8535,257.9426,57641.0
2024-01-04 11:30:00,260.83,260.87,260.5,260.6,45541.0,257.9821,258.0217,257.6557,257.7546,45541.0
2024-01-04 11:40:00,260.59,260.68,260.28,260.32,50678.0,257.7447,257.8338,257.4381,257.4777,50678.0
2024-01-04 11:50:00,260.34,260.34,259.99,260.21,33822.0,257.4975,257.4975,257.1513,257.3689,33822.0
2024-01-04 12:00:00,260.18,260.25,259.98,260.01,42449.0,257.3392,257.4085,257.1414,257.1711,42449.0
2024-01-04 12:10:00,260.02,260.13,259.98,260.13,40346.0,257.181,257.2898,257.1414,257.2898,40346.0
2024-01-04 12:20:00,260.12,260.19,259.93,259.98,43609.0,257.2799,257.3491,257.0919,257.1414,43609.0
2024-01-04 12:30:00,260.0,260.0,259.73,259.82,14478.0,257.1612,257.1612,256.8941,256.9831,14478.0
2024-01-04 12:40:00,259.84,259.9,259.59,259.8,19077.0,257.0029,257.0623,256.7557,256.9634,19077.0
2024-01-04 12:50:00,259.79,259.83,259.66,259.81,21575.0,256.9535,256.993,256.8249,256.9733,21575.0
2024-01-04 13:00:00,259.79,259.87,259.68,259.8,15872.0,256.9535,257.0326,256.8447,256.9634,15872.0
2024-01-04 13:10:00,259.8,259.8,259.6,259.7,11763.0,256.9634,256.9634,256.7656,256.8645,11763.0
2024-01-04 13:20:00,259.7,259.9,259.68,259.79,32417.0,256.8645,257.0623,256.8447,256.9535,32417.0
2024-01-04 13:30:00,259.81,259.93,259.78,259.85,16734.0,256.9733,257.0919,256.9436,257.0128,16734.0
2024-01-04 13:40:00,259.9,259.93,259.79,259.87,24862.0,257.0623,257.0919,256.9535,257.0326,24862.0
2024-01-04 13:50:00,259.86,259.91,259.73,259.81,9819.0,257.0227,257.0722,256.8941,256.9733,9819.0
2024-01-04 14:00:00,259.82,259.95,259.71,259.73,13848.0,256.9831,257.1117,256.8743,256.8941,13848.0
2024-01-04 14:10:00,259.75,260.0,259.62,259.79,29904.0,256.9139,257.1612,256.7853,256.9535,29904.0
2024-01-04 14:20:00,259.8,259.85,259.54,259.74,22149.0,256.9634,257.0128,256.7062,256.904,22149.0
2024-01-04 14:30:00,259.72,259.78,259.44,259.48,24842.0,256.8842,256.9436,256.6073,256.6469,24842.0
2024-01-04 14:40:00,259.57,259.71,259.45,259.68,14388.0,256.7359,256.8743,256.6172,256.8447,14388.0
2024-01-04 14:50:00,259.74,259.88,259.67,259.76,28434.0,256.904,257.0425,256.8348,256.9238,28434.0
2024-01-04 15:00:00,259.75,259.82,259.46,259.81,27345.0,256.9139,256.9831,256.6271,256.9733,27345.0
2024-01-04 15:10:00,259.78,259.8,259.39,259.51,26101.0,256.9436,256.9634,256.5578,256.6765,26101.0
2024-01-04 15:20:00,259.45,259.56,259.37,259.48,28250.0,256.6172,256.726,256.5381,256.6469,28250.0
2024-01-04 15:30:00,259.5,259.72,259.47,259.66,53623.0,256.6666,256.8842,256.637,256.8249,53623.0
2024-01-04 15:40:00,259.68,260.0,259.64,259.75,52599.0,256.8447,257.1612,256.8051,256.9139,52599.0
2024-01-04 15:50:00,259.71,259.73,259.21,259.65,271836.0,256.8743,256.8941,256.3798,256.815,271836.0
2024-01-05 09:30:00,260.78,261.46,260.19,260.4,154623.0,257.9327,258.6052,257.3491,257.5568,154623.0
2024-01-05 09:40:00,260.28,261.13,260.04,261.07,37624.0,257.4381,258.2788,257.2007,258.2195,37624.0
2024-01-05 09:50:00,261.1,261.15,260.33,260.57,42503.0,258.2492,258.2986,257.4876,257.725,42503.0
2024-01-05 10:00:00,260.59,261.36,260.57,261.25,58015.0,257.7447,258.5063,257.725,258.3975,58015.0
2024-01-05 10:10:00,261.26,261.37,260.84,260.95,65984.0,258.4074,258.5162,257.992,258.1008,65984.0
2024-01-05 10:20:00,260.93,260.94,260.53,260.76,38419.0,258.081,258.0909,257.6854,257.9129,38419.0
2024-01-05 10:30:00,260.74,261.0,260.56,260.8,51187.0,257.8931,258.1503,257.7151,257.9524,51187.0
2024-01-05 10:40:00,260.81,260.82,260.45,260.54,38857.0,257.9623,257.9722,257.6063,257.6953,38857.0
2024-01-05 10:50:00,260.55,260.55,260.05,260.08,36937.0,257.7052,257.7052,257.2106,257.2403,36937.0
2024-01-05 11:00:00,260.09,260.25,259.91,260.11,69077.0,257.2502,257.4085,257.0722,257.27,69077.0
2024-01-05 11:10:00,260.12,260.43,259.84,259.9,44926.0,257.2799,257.5865,257.0029,257.0623,44926.0
2024-01-05 11:20:00,259.9,260.13,259.77,260.06,24696.0,257.0623,257.2898,256.9337,257.2205,24696.0
2024-01-05 11:30:00,260.06,260.14,260.0,260.05,26660.0,257.2205,257.2997,257.1612,257.2106,26660.0
2024-01-05 11:40:00,260.03,260.22,259.94,260.22,29391.0,257.1909,257.3788,257.1018,257.3788,29391.0
2024-01-05 11:50:00,260.22,260.36,260.1,260.2,45226.0,257.3788,257.5173,257.2601,257.359,45226.0
2024-01-05 12:00:00,260.21,260.34,259.75,259.78,50463.0,257.3689,257.4975,256.9139,256.9436,50463.0
2024-01-05 12:10:00,259.78,259.91,259.21,259.24,38564.0,256.9436,257.0722,256.3798,256.4095,38564.0
2024-01-05 12:20:00,259.25,259.49,259.24,259.28,32144.0,256.4194,256.6568,256.4095,256.449,32144.0
2024-01-05 12:30:00,259.28,259.68,259.13,259.52,47428.0,256.449,256.8447,256.3007,256.6864,47428.0
2024-01-05 12:40:00,259.5,259.7,259.44,259.47,23865.0,256.6666,256.8645,256.6073,256.637,23865.0
2024-01-05 12:50:00,259.44,259.66,259.35,259.49,16742.0,256.6073,256.8249,256.5183,256.6568,16742.0
2024-01-05 13:00:00,259.41,259.41,259.09,259.19,20142.0,256.5776,256.5776,256.2611,256.36,20142.0
2024-01-05 13:10:00,259.17,259.23,259.0,259.15,25468.0,256.3402,256.3996,256.1721,256.3205,25468.0
2024-01-05 13:20:00,259.16,259.74,259.16,259.67,24823.0,256.3304,256.904,256.3304,256.8348,24823.0
2024-01-05 13:30:00,259.69,260.0,259.68,259.94,30576.0,256.8546,257.1612,256.8447,257.1018,30576.0
2024-01-05 13:40:00,259.98,260.0,259.58,259.62,19706.0,257.1414,257.1612,256.7458,256.7853,19706.0
2024-01-05 13:50:00,259.62,259.7,259.52,259.62,21944.0,256.7853,256.8645,256.6864,256.7853,21944.0
2024-01-05 14:00:00,259.61,259.84,259.59,259.63,33892.0,256.7754,257.0029,256.7557,256.7952,33892.0
2024-01-05 14:10:00,259.67,259.81,259.5,259.54,29801.0,256.8348,256.9733,256.6666,256.7062,29801.0
2024-01-05 14:20:00,259.52,259.61,259.42,259.49,24297.0,256.6864,256.7754,256.5875,256.6568,24297.0
2024-01-05 14:30:00,259.5,259.89,259.47,259.67,18833.0,256.6666,257.0524,256.637,256.8348,18833.0
2024-01-05 14:40:00,259.67,259.68,259.4,259.43,16150.0,256.8348,256.8447,256.5677,256.5974,16150.0
2024-01-05 14:50:00,259.41,259.44,259.01,259.14,24345.0,256.5776,256.6073,256.182,256.3106,24345.0
2024-01-05 15:00:00,259.04,259.16,258.97,259.03,27284.0,256.2117,256.3304,256.1424,256.2018,27284.0
2024-01-05 15:10:00,259.03,259.09,258.92,258.94,27322.0,256.2018,256.2611,256.093,256.1128,27322.0
2024-01-05 15:20:00,258.94,259.09,258.85,259.07,32698.0,256.1128,256.2611,256.0237,256.2413,32698.0
2024-01-05 15:30:00,259.05,259.36,258.75,259.27,56055.0,256.2216,256.5282,255.9248,256.4392,56055.0
2024-01-05 15:40:00,259.28,259.75,259.27,259.6,64716.0,256.449,256.9139,256.4392,256.7656,64716.0
2024-01-05 15:50:00,259.6,259.94,259.5,259.6,171669.0,256.7656,257.1018,256.6666,256.7656,171669.0
2024-01-08 09:30:00,260.94,261.55,260.3,260.6,190876.0,258.0909,258.6943,257.4579,257.7546,190876.0
2024-01-08 09:40:00,260.74,261.03,260.27,260.73,52398.0,257.8931,258.1799,257.4282,257.8832,52398.0
2024-01-08 09:50:00,260.72,260.92,260.43,260.91,83911.0,257.8733,258.0711,257.5865,258.0612,83911.0
2024-01-08 10:00:00,260.91,261.34,260.78,261.1,77556.0,258.0612,258.4866,257.9327,258.2492,77556.0
2024-01-08 10:10:00,261.11,261.26,260.09,260.45,74864.0,258.2591,258.4074,257.2502,257.6063,74864.0
2024-01-08 10:20:00,260.44,260.84,260.37,260.83,44576.0,257.5964,257.992,257.5271,257.9821,44576.0
2024-01-08 10:30:00,260.81,261.33,260.75,261.16,38781.0,257.9623,258.4767,257.903,258.3085,38781.0
2024-01-08 10:40:00,261.21,261.36,260.95,261.12,33267.0,258.358,258.5063,258.1008,258.269,33267.0
2024-01-08 10:50:00,261.11,261.24,260.71,260.71,39451.0,258.2591,258.3876,257.8634,257.8634,39451.0
2024-01-08 11:00:00,260.73,260.75,260.41,260.49,28301.0,257.8832,257.903,257.5667,257.6458,28301.0
2024-01-08 11:10:00,260.48,260.74,260.32,260.72,41623.0,257.6359,257.8931,257.4777,257.8733,41623.0
2024-01-08 11:20:00,260.74,260.76,260.3,260.42,36327.0,257.8931,257.9129,257.4579,257.5766,36327.0
2024-01-08 11:30:00,260.45,260.45,260.01,260.01,42705.0,257.6063,257.6063,257.1711,257.1711,42705.0
2024-01-08 11:40:00,260.04,260.31,259.95,260.18,25842.0,257.2007,257.4678,257.1117,257.3392,25842.0
2024-01-08 11:50:00,260.2,260.28,260.04,260.24,35258.0,257.359,257.4381,257.2007,257.3986,35258.0
2024-01-08 12:00:00,260.26,260.64,260.13,260.54,51129.0,257.4183,257.7942,257.2898,257.6953,51129.0
2024-01-08 12:10:00,260.55,260.82,260.53,260.58,36874.0,257.7052,257.9722,257.6854,257.7349,36874.0
2024-01-08 12:20:00,260.54,260.54,260.3,260.34,38201.0,257.6953,257.6953,257.4579,257.4975,38201.0
2024-01-08 12:30:00,260.35,260.64,260.29,260.61,18508.0,257.5074,257.7942,257.448,257.7645,18508.0
2024-01-08 12:40:00,260.61,260.63,260.38,260.61,16508.0,257.7645,257.7843,257.537,257.7645,16508.0
2024-01-08 12:50:00,260.6,260.72,260.33,260.45,29486.0,257.7546,257.8733,257.4876,257.6063,29486.0
2024-01-08 13:00:00,260.45,260.67,260.39,260.54,39262.0,257.6063,257.8239,257.5469,257.6953,39262.0
2024-01-08 13:10:00,260.54,260.61,260.33,260.51,68239.0,257.6953,257.7645,257.4876,257.6656,68239.0
2024-01-08 13:20:00,260.51,260.65,260.32,260.32,33375.0,257.6656,257.8041,257.4777,257.4777,33375.0
2024-01-08 13:30:00,260.34,260.4,260.18,260.32,36229.0,257.4975,257.5568,257.3392,257.4777,36229.0
2024-01-08 13:40:00,260.37,260.63,260.3,260.63,38163.0,257.5271,257.7843,257.4579,257.7843,38163.0
2024-01-08 13:50:00,260.63,260.96,260.55,260.96,35033.0,257.7843,258.1107,257.7052,258.1107,35033.0
2024-01-08 14:00:00,261.0,261.02,260.68,260.81,31006.0,258.1503,258.17,257.8338,257.9623,31006.0
2024-01-08 14:10:00,260.84,260.98,260.76,260.85,72313.0,257.992,258.1305,257.9129,258.0019,72313.0
2024-01-08 14:20:00,260.84,261.0,260.77,260.9,109882.0,257.992,258.1503,257.9228,258.0514,109882.0
2024-01-08 14:30:00,260.93,261.4,260.85,261.31,77520.0,258.081,258.5459,258.0019,258.4569,77520.0
2024-01-08 14:40:00,261.34,261.61,261.3,261.38,48252.0,258.4866,258.7536,258.447,258.5261,48252.0
2024-01-08 14:50:00,261.38,261.86,261.36,261.65,44910.0,258.5261,259.0009,258.5063,258.7932,44910.0
2024-01-08 15:00:00,261.63,261.9,261.56,261.75,48623.0,258.7734,259.0404,258.7042,258.8921,48623.0
2024-01-08 15:10:00,261.78,261.82,261.52,261.66,55660.0,258.9217,258.9613,258.6646,258.8031,55660.0
2024-01-08 15:20:00,261.68,262.1,261.64,261.92,77517.0,258.8228,259.2383,258.7833,259.0602,77517.0
2024-01-08 15:30:00,261.9,262.42,261.87,262.42,64868.0,259.0404,259.5548,259.0108,259.5548,64868.0
2024-01-08 15:40:00,262.42,262.52,261.93,261.93,147509.0,259.5548,259.6537,259.0701,259.0701,147509.0
2024-01-08 15:50:00,261.94,262.62,261.94,262.54,314865.0,259.08,259.7526,259.08,259.6735,314865.0
2024-01-09 09:30:00,262.0,262.0,261.14,261.95,274414.0,259.1393,259.1393,258.2887,259.0899,274414.0
2024-01-09 09:40:00,261.92,262.29,261.87,262.22,153466.0,259.0602,259.4262,259.0108,259.3569,153466.0
2024-01-09 09:50:00,262.24,262.8,262.1,262.8,70138.0,259.3767,259.9306,259.2383,259.9306,70138.0
2024-01-09 10:00:00,262.84,263.04,262.46,262.54,120097.0,259.9702,260.168,259.5943,259.6735,120097.0
2024-01-09 10:10:00,262.52,262.81,262.2,262.72,43087.0,259.6537,259.9405,259.3372,259.8515,43087.0
2024-01-09 10:20:00,262.72,263.17,262.69,262.89,79532.0,259.8515,260.2966,259.8218,260.0196,79532.0
2024-01-09 10:30:00,262.86,263.08,262.64,263.06,59425.0,259.99,260.2076,259.7724,260.1878,59425.0
2024-01-09 10:40:00,263.09,263.09,262.74,262.94,73967.0,260.2174,260.2174,259.8713,260.0691,73967.0
2024-01-09 10:50:00,262.96,263.1,262.65,262.65,78852.0,260.0889,260.2273,259.7822,259.7822,78852.0
2024-01-09 11:00:00,262.68,262.97,262.66,262.78,41143.0,259.8119,260.0988,259.7921,259.9108,41143.0
2024-01-09 11:10:00,262.79,262.79,262.56,262.62,43001.0,259.9207,259.9207,259.6932,259.7526,43001.0
2024-01-09 11:20:00,262.62,262.71,262.43,262.6,36870.0,259.7526,259.8416,259.5647,259.7328,36870.0
2024-01-09 11:30:00,262.61,262.85,262.61,262.66,34279.0,259.7427,259.9801,259.7427,259.7921,34279.0
2024-01-09 11:40:00,262.69,262.94,262.65,262.93,31304.0,259.8218,260.0691,259.7822,260.0592,31304.0
2024-01-09 11:50:00,262.92,263.09,262.91,263.09,42181.0,260.0493,260.2174,260.0394,260.2174,42181.0
2024-01-09 12:00:00,263.09,263.12,262.81,262.98,41439.0,260.2174,260.2471,259.9405,260.1086,41439.0
2024-01-09 12:10:00,262.97,263.13,262.89,262.99,41523.0,260.0988,260.257,260.0196,260.1185,41523.0
2024-01-09 12:20:00,262.99,263.11,262.96,262.98,29784.0,260.1185,260.2372,260.0889,260.1086,29784.0
2024-01-09 12:30:00,262.98,263.03,262.91,262.98,21320.0,260.1086,260.1581,260.0394,260.1086,21320.0
2024-01-09 12:40:00,262.99,263.1,262.97,263.06,30466.0,260.1185,260.2273,260.0988,260.1878,30466.0
2024-01-09 12:50:00,263.05,263.1,262.97,262.99,25111.0,260.1779,260.2273,260.0988,260.1185,25111.0
2024-01-09 13:00:00,262.99,263.27,262.85,262.85,27404.0,260.1185,260.3955,259.9801,259.9801,27404.0
2024-01-09 13:10:00,262.86,263.07,262.86,262.98,17881.0,259.99,260.1977,259.99,260.1086,17881.0
2024-01-09 13:20:00,262.97,263.02,262.74,262.86,34478.0,260.0988,260.1482,259.8713,259.99,34478.0
2024-01-09 13:30:00,262.82,263.0,262.49,262.99,30734.0,259.9504,260.1284,259.624,260.1185,30734.0
2024-01-09 13:40:00,263.0,263.31,262.94,263.15,30214.0,260.1284,260.435,260.0691,260.2768,30214.0
2024-01-09 13:50:00,263.17,263.51,263.17,263.44,30433.0,260.2966,260.6329,260.2966,260.5636,30433.0
2024-01-09 14:00:00,263.46,263.56,263.41,263.53,35156.0,260.5834,260.6823,260.534,260.6526,35156.0
2024-01-09 14:10:00,263.55,263.62,263.06,263.21,30736.0,260.6724,260.7417,260.1878,260.3361,30736.0
2024-01-09 14:20:00,263.21,263.35,263.13,263.23,52521.0,260.3361,260.4746,260.257,260.3559,52521.0
2024-01-09 14:30:00,263.23,263.28,262.99,263.13,40838.0,260.3559,260.4054,260.1185,260.257,40838.0
2024-01-09 14:40:00,263.14,263.25,263.05,263.18,27410.0,260.2669,260.3757,260.1779,260.3065,27410.0
2024-01-09 14:50:00,263.18,263.23,262.97,263.09,31833.0,260.3065,260.3559,260.0988,260.2174,31833.0
2024-01-09 15:00:00,263.09,263.16,262.85,262.99,44749.0,260.2174,260.2867,259.9801,260.1185,44749.0
2024-01-09 15:10:00,263.02,263.2,262.91,263.18,41147.0,260.1482,260.3262,260.0394,260.3065,41147.0
2024-01-09 15:20:00,263.18,263.45,263.12,263.27,34926.0,260.3065,260.5735,260.2471,260.3955,34926.0
2024-01-09 15:30:00,263.29,263.32,263.0,263.15,48102.0,260.4153,260.4449,260.1284,260.2768,48102.0
2024-01-09 15:40:00,263.16,263.27,263.05,263.12,79047.0,260.2867,260.3955,260.1779,260.2471,79047.0
2024-01-09 15:50:00,263.1,263.42,262.72,263.32,453771.0,260.2273,260.5438,259.8515,260.4449,453771.0
2024-01-10 09:30:00,264.97,265.37,264.06,264.33,213217.0,262.0769,262.4726,261.1769,261.4439,213217.0
2024-01-10 09:40:00,264.33,265.28,264.01,265.0,101154.0,261.4439,262.3835,261.1274,262.1066,101154.0
2024-01-10 09:50:00,265.03,265.04,263.8,263.84,82266.0,262.1363,262.1462,260.9197,260.9593,82266.0
2024-01-10 10:00:00,263.87,264.08,262.86,263.26,110707.0,260.9889,261.1966,259.99,260.3856,110707.0
2024-01-10 10:10:00,263.26,263.88,263.06,263.67,61478.0,260.3856,260.9988,260.1878,260.7911,61478.0
2024-01-10 10:20:00,263.67,263.84,263.29,263.43,47598.0,260.7911,260.9593,260.4153,260.5537,47598.0
2024-01-10 10:30:00,263.45,263.74,263.09,263.67,88091.0,260.5735,260.8603,260.2174,260.7911,88091.0
2024-01-10 10:40:00,263.64,264.24,263.63,264.05,61950.0,260.7614,261.3549,260.7515,261.167,61950.0
2024-01-10 10:50:00,264.06,264.23,263.91,264.0,41252.0,261.1769,261.345,261.0285,261.1175,41252.0
2024-01-10 11:00:00,264.04,264.06,263.32,263.35,41658.0,261.1571,261.1769,260.4449,260.4746,41658.0
2024-01-10 11:10:00,263.4,263.5,263.08,263.44,36064.0,260.5241,260.623,260.2076,260.5636,36064.0
2024-01-10 11:20:00,263.43,263.54,263.25,263.31,24347.0,260.5537,260.6625,260.3757,260.435,24347.0
2024-01-10 11:30:00,263.37,263.59,263.35,263.53,25519.0,260.4944,260.712,260.4746,260.6526,25519.0
2024-01-10 11:40:00,263.53,263.68,263.37,263.4,39561.0,260.6526,260.801,260.4944,260.5241,39561.0
2024-01-10 11:50:00,263.4,263.69,263.28,263.56,21830.0,260.5241,260.8109,260.4054,260.6823,21830.0
2024-01-10 12:00:00,263.54,263.6,263.38,263.47,60554.0,260.6625,260.7219,260.5043,260.5933,60554.0
2024-01-10 12:10:00,263.45,263.62,263.38,263.61,33604.0,260.5735,260.7417,260.5043,260.7318,33604.0
2024-01-10 12:20:00,263.59,263.78,263.53,263.62,34705.0,260.712,260.8999,260.6526,260.7417,34705.0
2024-01-10 12:30:00,263.64,263.81,263.57,263.74,28571.0,260.7614,260.9296,260.6922,260.8603,28571.0
2024-01-10 12:40:00,263.76,263.89,263.71,263.84,31211.0,260.8801,261.0087,260.8307,260.9593,31211.0
2024-01-10 12:50:00,263.89,264.08,263.88,264.05,20387.0,261.0087,261.1966,260.9988,261.167,20387.0
2024-01-10 13:00:00,264.08,264.3,263.87,264.04,30214.0,261.1966,261.4142,260.9889,261.1571,30214.0
2024-01-10 13:10:00,263.98,264.03,263.74,263.98,25391.0,261.0977,261.1472,260.8603,261.0977,25391.0
2024-01-10 13:20:00,264.01,264.1,263.85,263.89,28019.0,261.1274,261.2164,260.9691,261.0087,28019.0
2024-01-10 13:30:00,263.92,264.1,263.82,263.95,22438.0,261.0384,261.2164,260.9395,261.0681,22438.0
2024-01-10 13:40:00,263.94,264.15,263.91,264.15,27575.0,261.0582,261.2659,261.0285,261.2659,27575.0
2024-01-10 13:50:00,264.14,264.19,264.03,264.04,52538.0,261.256,261.3054,261.1472,261.1571,52538.0
2024-01-10 14:00:00,264.05,264.15,263.97,264.04,58227.0,261.167,261.2659,261.0878,261.1571,58227.0
2024-01-10 14:10:00,264.05,264.38,263.98,264.15,87110.0,261.167,261.4934,261.0977,261.2659,87110.0
2024-01-10 14:20:00,264.17,264.71,264.1,264.36,52541.0,261.2857,261.8198,261.2164,261.4736,52541.0
2024-01-10 14:30:00,264.42,264.51,264.31,264.42,28616.0,261.5329,261.6219,261.4241,261.5329,28616.0
2024-01-10 14:40:00,264.44,264.56,264.38,264.39,23547.0,261.5527,261.6714,261.4934,261.5033,23547.0
2024-01-10 14:50:00,264.4,264.76,264.4,264.68,29782.0,261.5131,261.8692,261.5131,261.7901,29782.0
2024-01-10 15:00:00,264.67,264.82,264.59,264.78,33110.0,261.7802,261.9286,261.7011,261.889,33110.0
2024-01-10 15:10:00,264.76,264.8,264.5,264.64,43629.0,261.8692,261.9088,261.612,261.7505,43629.0
2024-01-10 15:20:00,264.66,264.69,264.06,264.2,45634.0,261.7703,261.8,261.1769,261.3153,45634.0
2024-01-10 15:30:00,264.21,264.46,264.11,264.42,50321.0,261.3252,261.5725,261.2263,261.5329,50321.0
2024-01-10 15:40:00,264.45,264.45,263.93,263.98,101473.0,261.5626,261.5626,261.0483,261.0977,101473.0
2024-01-10 15:50:00,263.99,264.6,263.74,264.4,289451.0,261.1076,261.711,260.8603,261.5131,289451.0
2024-01-11 09:30:00,265.46,266.19,264.81,265.39,171871.0,262.5616,263.2836,261.9187,262.4923,171871.0
2024-01-11 09:40:00,265.43,265.44,264.12,264.14,76208.0,262.5319,262.5418,261.2362,261.256,76208.0
2024-01-11 09:50:00,264.13,264.46,263.88,264.4,97110.0,261.2461,261.5725,260.9988,261.5131,97110.0
2024-01-11 10:00:00,264.39,264.52,263.3,263.34,71482.0,261.5033,261.6318,260.4252,260.4647,71482.0
2024-01-11 10:10:00,263.34,263.73,263.06,263.72,60858.0,260.4647,260.8505,260.1878,260.8406,60858.0
2024-01-11 10:20:00,263.74,263.77,263.32,263.61,53802.0,260.8603,260.89,260.4449,260.7318,53802.0
2024-01-11 10:30:00,263.6,263.9,263.26,263.38,51744.0,260.7219,261.0186,260.3856,260.5043,51744.0
2024-01-11 10:40:00,263.41,263.69,263.18,263.25,63567.0,260.534,260.8109,260.3065,260.3757,63567.0
2024-01-11 10:50:00,263.23,263.29,262.93,263.06,67019.0,260.3559,260.4153,260.0592,260.1878,67019.0
2024-01-11 11:00:00,263.08,263.29,262.92,263.12,34815.0,260.2076,260.4153,260.0493,260.2471,34815.0
2024-01-11 11:10:00,263.12,263.26,262.4,262.62,74906.0,260.2471,260.3856,259.535,259.7526,74906.0
2024-01-11 11:20:00,262.64,262.98,262.51,262.79,42063.0,259.7724,260.1086,259.6438,259.9207,42063.0
2024-01-11 11:30:00,262.76,262.88,262.49,262.49,28336.0,259.891,260.0097,259.624,259.624,28336.0
2024-01-11 11:40:00,262.5,262.89,262.45,262.87,65563.0,259.6339,260.0196,259.5844,259.9998,65563.0
2024-01-11 11:50:00,262.86,262.97,262.63,262.66,35132.0,259.99,260.0988,259.7625,259.7921,35132.0
2024-01-11 12:00:00,262.69,263.09,262.66,263.05,36246.0,259.8218,260.2174,259.7921,260.1779,36246.0
2024-01-11 12:10:00,263.07,263.36,262.98,263.01,29586.0,260.1977,260.4845,260.1086,260.1383,29586.0
2024-01-11 12:20:00,263.0,263.27,262.97,262.99,36729.0,260.1284,260.3955,260.0988,260.1185,36729.0
2024-01-11 12:30:00,262.99,263.22,262.97,263.22,31155.0,260.1185,260.346,260.0988,260.346,31155.0
2024-01-11 12:40:00,263.22,263.57,263.22,263.39,28966.0,260.346,260.6922,260.346,260.5142,28966.0
2024-01-11 12:50:00,263.41,263.54,263.29,263.32,27040.0,260.534,260.6625,260.4153,260.4449,27040.0
2024-01-11 13:00:00,263.3,263.56,263.17,263.4,55534.0,260.4252,260.6823,260.2966,260.5241,55534.0
2024-01-11 13:10:00,263.41,263.57,263.31,263.38,32124.0,260.534,260.6922,260.435,260.5043,32124.0
2024-01-11 13:20:00,263.38,263.66,263.27,263.54,34093.0,260.5043,260.7812,260.3955,260.6625,34093.0
2024-01-11 13:30:00,263.55,263.7,263.44,263.67,25559.0,260.6724,260.8208,260.5636,260.7911,25559.0
2024-01-11 13:40:00,263.64,263.83,263.6,263.78,34462.0,260.7614,260.9494,260.7219,260.8999,34462.0
2024-01-11 13:50:00,263.79,264.14,263.67,264.12,29539.0,260.9098,261.256,260.7911,261.2362,29539.0
2024-01-11 14:00:00,264.15,264.33,263.94,264.07,55214.0,261.2659,261.4439,261.0582,261.1867,55214.0
2024-01-11 14:10:00,264.07,264.18,263.89,263.89,46492.0,261.1867,261.2955,261.0087,261.0087,46492.0
2024-01-11 14:20:00,263.91,264.23,263.91,264.19,33783.0,261.0285,261.345,261.0285,261.3054,33783.0
2024-01-11 14:30:00,264.19,264.37,264.15,264.32,26954.0,261.3054,261.4835,261.2659,261.434,26954.0
2024-01-11 14:40:00,264.33,264.48,264.26,264.35,49048.0,261.4439,261.5923,261.3747,261.4637,49048.0
2024-01-11 14:50:00,264.37,264.49,264.26,264.35,40631.0,261.4835,261.6022,261.3747,261.4637,40631.0
2024-01-11 15:00:00,264.39,264.42,264.17,264.24,33477.0,261.5033,261.5329,261.2857,261.3549,33477.0
2024-01-11 15:10:00,264.25,264.25,263.86,264.05,43905.0,261.3648,261.3648,260.979,261.167,43905.0
2024-01-11 15:20:00,264.07,264.29,264.02,264.08,42182.0,261.1867,261.4043,261.1373,261.1966,42182.0
2024-01-11 15:30:00,264.1,264.33,264.02,264.09,54008.0,261.2164,261.4439,261.1373,261.2065,54008.0
2024-01-11 15:40:00,264.09,264.22,263.94,264.17,99289.0,261.2065,261.3351,261.0582,261.2857,99289.0
2024-01-11 15:50:00,264.16,264.27,263.82,264.04,336670.0,261.2758,261.3846,260.9395,261.1571,336670.0
2024-01-12 09:30:00,265.13,265.34,264.62,265.15,125789.0,262.2352,262.4429,261.7307,262.255,125789.0
2024-01-12 09:40:00,265.14,265.55,264.38,264.38,60991.0,262.2451,262.6506,261.4934,261.4934,60991.0
2024-01-12 09:50:00,264.34,264.6,264.05,264.24,54380.0,261.4538,261.711,261.167,261.3549,54380.0
2024-01-12 10:00:00,264.25,264.82,264.07,264.81,33832.0,261.3648,261.9286,261.1867,261.9187,33832.0
2024-01-12 10:10:00,264.8,264.84,264.13,264.19,27637.0,261.9088,261.9483,261.2461,261.3054,27637.0
2024-01-12 10:20:00,264.25,264.72,264.23,264.66,25744.0,261.3648,261.8296,261.345,261.7703,25744.0
2024-01-12 10:30:00,264.69,264.91,264.54,264.57,26393.0,261.8,262.0176,261.6516,261.6813,26393.0
2024-01-12 10:40:00,264.63,264.96,264.2,264.22,41230.0,261.7406,262.067,261.3153,261.3351,41230.0
2024-01-12 10:50:00,264.19,264.33,263.93,264.33,38809.0,261.3054,261.4439,261.0483,261.4439,38809.0
2024-01-12 11:00:00,264.36,264.62,264.22,264.59,30405.0,261.4736,261.7307,261.3351,261.7011,30405.0
2024-01-12 11:10:00,264.61,264.66,264.38,264.43,33581.0,261.7208,261.7703,261.4934,261.5428,33581.0
2024-01-12 11:20:00,264.41,264.49,264.06,264.13,29513.0,261.523,261.6022,261.1769,261.2461,29513.0
2024-01-12 11:30:00,264.16,264.3,263.76,263.98,48120.0,261.2758,261.4142,260.8801,261.0977,48120.0
2024-01-12 11:40:00,263.97,263.97,263.72,263.92,23840.0,261.0878,261.0878,260.8406,261.0384,23840.0
2024-01-12 11:50:00,263.95,264.24,263.93,264.16,46221.0,261.0681,261.3549,261.0483,261.2758,46221.0
2024-01-12 12:00:00,264.16,264.25,263.89,264.0,29875.0,261.2758,261.3648,261.0087,261.1175,29875.0
2024-01-12 12:10:00,264.02,264.17,263.86,263.95,23262.0,261.1373,261.2857,260.979,261.0681,23262.0
2024-01-12 12:20:00,263.92,264.09,263.85,264.07,28429.0,261.0384,261.2065,260.9691,261.1867,28429.0
2024-01-12 12:30:00,264.06,264.16,263.76,263.81,31771.0,261.1769,261.2758,260.8801,260.9296,31771.0
2024-01-12 12:40:00,263.81,263.94,263.71,263.93,21629.0,260.9296,261.0582,260.8307,261.0483,21629.0
2024-01-12 12:50:00,263.93,264.21,263.81,264.1,31254.0,261.0483,261.3252,260.9296,261.2164,31254.0
2024-01-12 13:00:00,264.13,264.28,264.12,264.25,33191.0,261.2461,261.3945,261.2362,261.3648,33191.0
2024-01-12 13:10:00,264.24,264.6,264.22,264.52,46402.0,261.3549,261.711,261.3351,261.6318,46402.0
2024-01-12 13:20:00,264.53,264.66,264.41,264.43,48233.0,261.6417,261.7703,261.523,261.5428,48233.0
2024-01-12 13:30:00,264.42,264.49,264.26,264.34,48028.0,261.5329,261.6022,261.3747,261.4538,48028.0
2024-01-12 13:40:00,264.31,264.33,264.07,264.26,43344.0,261.4241,261.4439,261.1867,261.3747,43344.0
2024-01-12 13:50:00,264.27,264.41,264.08,264.38,47927.0,261.3846,261.523,261.1966,261.4934,47927.0
2024-01-12 14:00:00,264.36,264.4,264.2,264.25,41058.0,261.4736,261.5131,261.3153,261.3648,41058.0
2024-01-12 14:10:00,264.25,264.6,264.2,264.52,34521.0,261.3648,261.711,261.3153,261.6318,34521.0
2024-01-12 14:20:00,264.54,264.59,264.23,264.52,18365.0,261.6516,261.7011,261.345,261.6318,18365.0
2024-01-12 14:30:00,264.49,264.52,264.22,264.42,33055.0,261.6022,261.6318,261.3351,261.5329,33055.0
2024-01-12 14:40:00,264.39,264.46,264.33,264.39,28415.0,261.5033,261.5725,261.4439,261.5033,28415.0
2024-01-12 14:50:00,264.39,264.54,264.29,264.32,28732.0,261.5033,261.6516,261.4043,261.434,28732.0
2024-01-12 15:00:00,264.33,264.53,264.27,264.39,32441.0,261.4439,261.6417,261.3846,261.5033,32441.0
2024-01-12 15:10:00,264.38,264.52,264.37,264.39,28262.0,261.4934,261.6318,261.4835,261.5033,28262.0
2024-01-12 15:20:00,264.39,264.41,263.99,264.22,53692.0,261.5033,261.523,261.1076,261.3351,53692.0
2024-01-12 15:30:00,264.22,264.49,264.19,264.26,57376.0,261.3351,261.6022,261.3054,261.3747,57376.0
2024-01-12 15:40:00,264.27,264.51,264.19,264.45,77188.0,261.3846,261.6219,261.3054,261.5626,77188.0
2024-01-12 15:50:00,264.45,264.5,264.06,264.26,241367.0,261.5626,261.612,261.1769,261.3747,241367.0
2024-01-16 09:30:00,263.52,264.15,262.35,263.82,218643.0,260.6428,261.2659,259.4855,260.9395,218643.0
2024-01-16 09:40:00,263.77,264.3,263.35,263.81,50723.0,260.89,261.4142,260.4746,260.9296,50723.0
2024-01-16 09:50:00,263.83,264.37,263.44,264.29,58008.0,260.9494,261.4835,260.5636,261.4043,58008.0
2024-01-16 10:00:00,264.33,264.65,263.99,264.47,73189.0,261.4439,261.7604,261.1076,261.5824,73189.0
2024-01-16 10:10:00,264.49,265.1,264.29,265.05,106743.0,261.6022,262.2055,261.4043,262.156,106743.0
2024-01-16 10:20:00,265.12,265.28,264.99,265.1,71995.0,262.2253,262.3835,262.0967,262.2055,71995.0
2024-01-16 10:30:00,265.13,265.53,265.04,265.5,69827.0,262.2352,262.6308,262.1462,262.6011,69827.0
2024-01-16 10:40:00,265.51,265.66,265.2,265.23,70594.0,262.611,262.7594,262.3044,262.3341,70594.0
2024-01-16 10:50:00,265.26,265.27,264.87,264.94,50459.0,262.3638,262.3736,261.978,262.0472,50459.0
2024-01-16 11:00:00,264.98,264.98,264.29,264.8,79704.0,262.0868,262.0868,261.4043,261.9088,79704.0
2024-01-16 11:10:00,264.82,265.41,264.79,265.15,56750.0,261.9286,262.5121,261.8989,262.255,56750.0
2024-01-16 11:20:00,265.26,265.42,264.96,264.99,63184.0,262.3638,262.522,262.067,262.0967,63184.0
2024-01-16 11:30:00,265.01,265.27,264.92,265.22,90121.0,262.1165,262.3736,262.0275,262.3242,90121.0
2024-01-16 11:40:00,265.21,265.39,265.15,265.39,30652.0,262.3143,262.4923,262.255,262.4923,30652.0
2024-01-16 11:50:00,265.4,265.4,265.06,265.19,35255.0,262.5022,262.5022,262.1659,262.2945,35255.0
2024-01-16 12:00:00,265.18,265.26,264.88,264.92,33774.0,262.2846,262.3638,261.9879,262.0275,33774.0
2024-01-16 12:10:00,264.95,265.12,264.78,264.86,58115.0,262.0571,262.2253,261.889,261.9681,58115.0
2024-01-16 12:20:00,264.88,265.07,264.78,264.81,22670.0,261.9879,262.1758,261.889,261.9187,22670.0
2024-01-16 12:30:00,264.82,264.82,264.53,264.66,30521.0,261.9286,261.9286,261.6417,261.7703,30521.0
2024-01-16 12:40:00,264.65,264.75,264.61,264.68,22989.0,261.7604,261.8593,261.7208,261.7901,22989.0
2024-01-16 12:50:00,264.69,264.85,264.56,264.59,27994.0,261.8,261.9582,261.6714,261.7011,27994.0
2024-01-16 13:00:00,264.6,264.78,264.54,264.71,34800.0,261.711,261.889,261.6516,261.8198,34800.0
2024-01-16 13:10:00,264.74,265.12,264.7,265.1,32835.0,261.8494,262.2253,261.8099,262.2055,32835.0
2024-01-16 13:20:00,265.15,265.23,264.89,265.06,52688.0,262.255,262.3341,261.9978,262.1659,52688.0
2024-01-16 13:30:00,265.08,265.13,264.63,264.67,48405.0,262.1857,262.2352,261.7406,261.7802,48405.0
2024-01-16 13:40:00,264.66,264.8,264.59,264.64,25983.0,261.7703,261.9088,261.7011,261.7505,25983.0
2024-01-16 13:50:00,264.67,264.68,264.22,264.47,32703.0,261.7802,261.7901,261.3351,261.5824,32703.0
2024-01-16 14:00:00,264.49,264.5,264.08,264.24,37967.0,261.6022,261.612,261.1966,261.3549,37967.0
2024-01-16 14:10:00,264.23,264.46,264.23,264.36,53203.0,261.345,261.5725,261.345,261.4736,53203.0
2024-01-16 14:20:00,264.41,264.53,264.35,264.41,25084.0,261.523,261.6417,261.4637,261.523,25084.0
2024-01-16 14:30:00,264.45,264.62,264.34,264.4,35154.0,261.5626,261.7307,261.4538,261.5131,35154.0
2024-01-16 14:40:00,264.41,264.69,264.32,264.57,24070.0,261.523,261.8,261.434,261.6813,24070.0
2024-01-16 14:50:00,264.58,264.82,264.56,264.6,46568.0,261.6912,261.9286,261.6714,261.711,46568.0
2024-01-16 15:00:00,264.59,264.77,264.48,264.57,30122.0,261.7011,261.8791,261.5923,261.6813,30122.0
2024-01-16 15:10:00,264.59,264.81,264.55,264.73,50781.0,261.7011,261.9187,261.6615,261.8395,50781.0
2024-01-16 15:20:00,264.74,264.8,264.49,264.56,48819.0,261.8494,261.9088,261.6022,261.6714,48819.0
2024-01-16 15:30:00,264.57,264.69,264.42,264.57,65706.0,261.6813,261.8,261.5329,261.6813,65706.0
2024-01-16 15:40:00,264.57,264.87,264.53,264.77,82016.0,261.6813,261.978,261.6417,261.8791,82016.0
2024-01-16 15:50:00,264.78,265.33,264.64,265.07,252122.0,261.889,262.433,261.7505,262.1758,252122.0
2024-01-17 09:30:00,264.42,266.56,264.39,265.71,218158.0,261.5329,263.6496,261.5033,262.8088,218158.0
2024-01-17 09:40:00,265.73,266.22,265.6,265.88,60794.0,262.8286,263.3133,262.7,262.977,60794.0
2024-01-17 09:50:00,265.89,266.76,265.6,266.62,99772.0,262.9869,263.8474,262.7,263.7089,99772.0
2024-01-17 10:00:00,266.58,266.64,265.78,265.85,86824.0,263.6693,263.7287,262.8781,262.9473,86824.0
2024-01-17 10:10:00,265.86,266.4,265.85,266.0,73611.0,262.9572,263.4913,262.9473,263.0957,73611.0
2024-01-17 10:20:00,265.99,266.63,265.92,266.37,64847.0,263.0858,263.7188,263.0165,263.4616,64847.0
2024-01-17 10:30:00,266.32,266.62,266.06,266.56,55199.0,263.4122,263.7089,263.155,263.6496,55199.0
2024-01-17 10:40:00,266.56,266.74,266.35,266.73,61462.0,263.6496,263.8276,263.4419,263.8177,61462.0
2024-01-17 10:50:00,266.74,266.89,266.48,266.51,65286.0,263.8276,263.976,263.5704,263.6001,65286.0
2024-01-17 11:00:00,266.51,267.1,266.51,266.66,65904.0,263.6001,264.1837,263.6001,263.7485,65904.0
2024-01-17 11:10:00,266.66,266.73,266.45,266.51,37797.0,263.7485,263.8177,263.5408,263.6001,37797.0
2024-01-17 11:20:00,266.54,266.69,266.38,266.51,48904.0,263.6298,263.7781,263.4715,263.6001,48904.0
2024-01-17 11:30:00,266.55,266.72,266.47,266.48,46133.0,263.6397,263.8078,263.5605,263.5704,46133.0
2024-01-17 11:40:00,266.48,266.48,266.18,266.39,30157.0,263.5704,263.5704,263.2737,263.4814,30157.0
2024-01-17 11:50:00,266.41,266.41,265.9,265.93,78444.0,263.5012,263.5012,262.9968,263.0264,78444.0
2024-01-17 12:00:00,265.96,266.15,265.96,265.99,25255.0,263.0561,263.244,263.0561,263.0858,25255.0
2024-01-17 12:10:00,266.05,266.21,265.84,265.97,27537.0,263.1451,263.3034,262.9374,263.066,27537.0
2024-01-17 12:20:00,265.99,266.06,265.87,265.94,32963.0,263.0858,263.155,262.9671,263.0363,32963.0
2024-01-17 12:30:00,265.94,266.17,265.84,266.17,34330.0,263.0363,263.2638,262.9374,263.2638,34330.0
2024-01-17 12:40:00,266.19,266.22,265.94,266.02,26173.0,263.2836,263.3133,263.0363,263.1155,26173.0
2024-01-17 12:50:00,266.03,266.26,266.03,266.15,25880.0,263.1253,263.3528,263.1253,263.244,25880.0
2024-01-17 13:00:00,266.13,266.33,266.13,266.21,20889.0,263.2243,263.4221,263.2243,263.3034,20889.0
2024-01-17 13:10:00,266.21,266.21,265.97,266.05,35441.0,263.3034,263.3034,263.066,263.1451,35441.0
2024-01-17 13:20:00,266.03,266.03,265.59,265.7,43532.0,263.1253,263.1253,262.6901,262.7989,43532.0
2024-01-17 13:30:00,265.68,265.84,265.46,265.5,39652.0,262.7792,262.9374,262.5616,262.6011,39652.0
2024-01-17 13:40:00,265.52,265.57,265.32,265.36,67593.0,262.6209,262.6704,262.4231,262.4627,67593.0
2024-01-17 13:50:00,265.41,265.73,265.36,265.64,46507.0,262.5121,262.8286,262.4627,262.7396,46507.0
2024-01-17 14:00:00,265.65,265.89,265.59,265.84,44305.0,262.7495,262.9869,262.6901,262.9374,44305.0
2024-01-17 14:10:00,265.84,266.05,265.68,265.99,29619.0,262.9374,263.1451,262.7792,263.0858,29619.0
2024-01-17 14:20:00,265.99,266.11,265.89,265.98,32105.0,263.0858,263.2045,262.9869,263.0759,32105.0
2024-01-17 14:30:00,266.01,266.05,265.81,265.81,79964.0,263.1056,263.1451,262.9077,262.9077,79964.0
2024-01-17 14:40:00,265.81,266.08,265.76,265.87,45132.0,262.9077,263.1748,262.8583,262.9671,45132.0
2024-01-17 14:50:00,265.88,265.94,265.71,265.88,26449.0,262.977,263.0363,262.8088,262.977,26449.0
2024-01-17 15:00:00,265.89,265.92,265.69,265.74,32314.0,262.9869,263.0165,262.7891,262.8385,32314.0
2024-01-17 15:10:00,265.75,265.78,265.52,265.71,47108.0,262.8484,262.8781,262.6209,262.8088,47108.0
2024-01-17 15:20:00,265.72,265.72,265.45,265.59,74567.0,262.8187,262.8187,262.5517,262.6901,74567.0
2024-01-17 15:30:00,265.6,266.02,265.6,265.87,87558.0,262.7,263.1155,262.7,262.9671,87558.0
2024-01-17 15:40:00,265.87,266.31,265.84,266.23,79857.0,262.9671,263.4023,262.9374,263.3232,79857.0
2024-01-17 15:50:00,266.22,266.88,266.21,266.66,292244.0,263.3133,263.9661,263.3034,263.7485,292244.0
2024-01-18 09:30:00,267.88,268.45,267.17,267.65,289917.0,264.9551,265.5189,264.2529,264.7277,289917.0
2024-01-18 09:40:00,267.64,268.13,267.4,268.08,151673.0,264.7178,265.2024,264.4804,265.153,151673.0
2024-01-18 09:50:00,268.09,268.09,267.44,267.92,81009.0,265.1629,265.1629,264.5199,264.9947,81009.0
2024-01-18 10:00:00,267.92,268.17,266.85,266.88,168018.0,264.9947,265.242,263.9364,263.9661,168018.0
2024-01-18 10:10:00,266.9,267.44,266.71,267.24,107248.0,263.9858,264.5199,263.7979,264.3221,107248.0
2024-01-18 10:20:00,267.22,267.43,266.85,267.36,56562.0,264.3024,264.5101,263.9364,264.4408,56562.0
2024-01-18 10:30:00,267.36,267.56,267.02,267.3,79356.0,264.4408,264.6386,264.1045,264.3815,79356.0
2024-01-18 10:40:00,267.33,267.54,267.14,267.41,61904.0,264.4112,264.6189,264.2232,264.4903,61904.0
2024-01-18 10:50:00,267.42,267.56,267.17,267.41,64204.0,264.5002,264.6386,264.2529,264.4903,64204.0
2024-01-18 11:00:00,267.4,267.59,267.1,267.46,53314.0,264.4804,264.6683,264.1837,264.5397,53314.0
2024-01-18 11:10:00,267.48,267.67,267.28,267.49,78799.0,264.5595,264.7474,264.3617,264.5694,78799.0
2024-01-18 11:20:00,267.49,267.65,267.39,267.65,76654.0,264.5694,264.7277,264.4705,264.7277,76654.0
2024-01-18 11:30:00,267.65,267.67,267.49,267.5,53754.0,264.7277,264.7474,264.5694,264.5793,53754.0
2024-01-18 11:40:00,267.53,267.61,267.4,267.49,48739.0,264.609,264.6881,264.4804,264.5694,48739.0
2024-01-18 11:50:00,267.48,267.62,267.39,267.48,37133.0,264.5595,264.698,264.4705,264.5595,37133.0
2024-01-18 12:00:00,267.47,267.49,266.49,266.67,64232.0,264.5496,264.5694,263.5803,263.7584,64232.0
2024-01-18 12:10:00,266.67,266.75,266.41,266.64,30133.0,263.7584,263.8375,263.5012,263.7287,30133.0
2024-01-18 12:20:00,266.65,266.96,266.61,266.9,27632.0,263.7386,264.0452,263.699,263.9858,27632.0
2024-01-18 12:30:00,266.9,266.91,266.62,266.73,35044.0,263.9858,263.9957,263.7089,263.8177,35044.0
2024-01-18 12:40:00,266.72,267.01,266.54,266.95,37811.0,263.8078,264.0946,263.6298,264.0353,37811.0
2024-01-18 12:50:00,266.96,267.0,266.66,266.84,21939.0,264.0452,264.0848,263.7485,263.9265,21939.0
2024-01-18 13:00:00,266.86,267.07,266.53,267.03,25107.0,263.9463,264.154,263.6199,264.1144,25107.0
2024-01-18 13:10:00,267.05,267.19,266.93,267.01,22679.0,264.1342,264.2727,264.0155,264.0946,22679.0
2024-01-18 13:20:00,267.02,267.35,267.01,267.27,32341.0,264.1045,264.4309,264.0946,264.3518,32341.0
2024-01-18 13:30:00,267.25,267.54,267.24,267.49,41000.0,264.332,264.6189,264.3221,264.5694,41000.0
2024-01-18 13:40:00,267.49,267.69,267.44,267.64,36483.0,264.5694,264.7672,264.5199,264.7178,36483.0
2024-01-18 13:50:00,267.63,267.79,267.61,267.73,28395.0,264.7079,264.8661,264.6881,264.8068,28395.0
2024-01-18 14:00:00,267.76,267.91,267.68,267.86,30560.0,264.8365,264.9848,264.7573,264.9354,30560.0
2024-01-18 14:10:00,267.88,268.04,267.85,267.98,51326.0,264.9551,265.1134,264.9255,265.0541,51326.0
2024-01-18 14:20:00,268.02,268.34,267.94,268.18,55318.0,265.0936,265.4101,265.0145,265.2519,55318.0
2024-01-18 14:30:00,268.21,268.42,268.21,268.32,40823.0,265.2815,265.4892,265.2815,265.3903,40823.0
2024-01-18 14:40:00,268.34,268.36,267.89,268.06,59906.0,265.4101,265.4299,264.965,265.1332,59906.0
2024-01-18 14:50:00,268.08,268.34,268.05,268.28,44546.0,265.153,265.4101,265.1233,265.3508,44546.0
2024-01-18 15:00:00,268.29,268.46,268.21,268.41,37952.0,265.3607,265.5288,265.2815,265.4794,37952.0
2024-01-18 15:10:00,268.43,268.56,268.34,268.36,65210.0,265.4991,265.6277,265.4101,265.4299,65210.0
2024-01-18 15:20:00,268.31,268.52,268.31,268.44,43880.0,265.3805,265.5882,265.3805,265.509,43880.0
2024-01-18 15:30:00,268.44,268.71,268.41,268.53,73042.0,265.509,265.7761,265.4794,265.598,73042.0
2024-01-18 15:40:00,268.53,268.66,268.39,268.47,99690.0,265.598,265.7266,265.4596,265.5387,99690.0
2024-01-18 15:50:00,268.46,268.78,268.1,268.16,441734.0,265.5288,265.8453,265.1727,265.2321,441734.0
2024-01-19 09:30:00,268.18,268.65,267.05,268.44,585593.0,265.2519,265.7167,264.1342,265.509,585593.0
2024-01-19 09:40:00,268.4,268.63,267.74,268.44,94306.0,265.4695,265.697,264.8167,265.509,94306.0
2024-01-19 09:50:00,268.49,269.11,268.31,269.07,71787.0,265.5585,266.1717,265.3805,266.1322,71787.0
2024-01-19 10:00:00,269.1,269.16,268.58,268.74,63342.0,266.1618,266.2212,265.6475,265.8058,63342.0
2024-01-19 10:10:00,268.74,269.0,268.44,268.78,66367.0,265.8058,266.0629,265.509,265.8453,66367.0
2024-01-19 10:20:00,268.85,268.98,268.48,268.98,50631.0,265.9146,266.0431,265.5486,266.0431,50631.0
2024-01-19 10:30:00,269.0,269.06,268.49,268.65,39356.0,266.0629,266.1223,265.5585,265.7167,39356.0
2024-01-19 10:40:00,268.67,269.01,268.59,268.75,43127.0,265.7365,266.0728,265.6574,265.8156,43127.0
2024-01-19 10:50:00,268.69,268.94,268.56,268.69,29456.0,265.7563,266.0036,265.6277,265.7563,29456.0
2024-01-19 11:00:00,268.73,268.89,268.55,268.8,45912.0,265.7959,265.9541,265.6178,265.8651,45912.0
2024-01-19 11:10:00,268.83,269.08,268.83,268.91,43302.0,265.8948,266.142,265.8948,265.9739,43302.0
2024-01-19 11:20:00,268.93,269.12,268.78,268.89,36445.0,265.9937,266.1816,265.8453,265.9541,36445.0
2024-01-19 11:30:00,268.88,268.88,268.53,268.71,43804.0,265.9442,265.9442,265.598,265.7761,43804.0
2024-01-19 11:40:00,268.73,268.87,268.56,268.59,37435.0,265.7959,265.9343,265.6277,265.6574,37435.0
2024-01-19 11:50:00,268.58,268.77,268.52,268.69,52458.0,265.6475,265.8354,265.5882,265.7563,52458.0
2024-01-19 12:00:00,268.71,268.84,268.57,268.6,24858.0,265.7761,265.9047,265.6376,265.6673,24858.0
2024-01-19 12:10:00,268.58,268.7,268.4,268.52,31658.0,265.6475,265.7662,265.4695,265.5882,31658.0
2024-01-19 12:20:00,268.52,269.01,268.52,268.98,38609.0,265.5882,266.0728,265.5882,266.0431,38609.0
2024-01-19 12:30:00,268.98,269.52,268.98,269.22,72011.0,266.0431,266.5772,266.0431,266.2805,72011.0
2024-01-19 12:40:00,269.23,269.24,268.91,269.11,102209.0,266.2904,266.3003,265.9739,266.1717,102209.0
2024-01-19 12:50:00,269.1,269.49,269.09,269.43,48374.0,266.1618,266.5476,266.1519,266.4882,48374.0
2024-01-19 13:00:00,269.44,269.54,269.2,269.44,39026.0,266.4981,266.597,266.2607,266.4981,39026.0
2024-01-19 13:10:00,269.43,269.75,269.4,269.57,49331.0,266.4882,266.8047,266.4585,266.6267,49331.0
2024-01-19 13:20:00,269.59,269.87,269.59,269.76,49323.0,266.6465,266.9234,266.6465,266.8146,49323.0
2024-01-19 13:30:00,269.78,269.95,269.65,269.94,60277.0,266.8344,267.0025,266.7058,266.9927,60277.0
2024-01-19 13:40:00,269.96,270.05,269.81,269.85,85899.0,267.0124,267.1015,266.8641,266.9036,85899.0
2024-01-19 13:50:00,269.87,270.16,269.75,270.12,51575.0,266.9234,267.2103,266.8047,267.1707,51575.0
2024-01-19 14:00:00,270.12,270.28,270.07,270.24,54074.0,267.1707,267.3289,267.1212,267.2894,54074.0
2024-01-19 14:10:00,270.24,270.43,270.17,270.19,97557.0,267.2894,267.4773,267.2201,267.2399,97557.0
2024-01-19 14:20:00,270.2,270.95,270.19,270.48,102076.0,267.2498,267.9916,267.2399,267.5268,102076.0
2024-01-19 14:30:00,270.51,270.81,270.24,270.8,123998.0,267.5564,267.8532,267.2894,267.8433,123998.0
2024-01-19 14:40:00,270.79,270.84,270.55,270.72,120281.0,267.8334,267.8828,267.596,267.7641,120281.0
2024-01-19 14:50:00,270.72,270.83,270.48,270.8,56778.0,267.7641,267.8729,267.5268,267.8433,56778.0
2024-01-19 15:00:00,270.8,270.85,270.56,270.57,105476.0,267.8433,267.8927,267.6059,267.6158,105476.0
2024-01-19 15:10:00,270.59,270.68,270.45,270.63,45270.0,267.6356,267.7246,267.4971,267.6751,45270.0
2024-01-19 15:20:00,270.66,270.74,270.47,270.63,59179.0,267.7048,267.7839,267.5169,267.6751,59179.0
2024-01-19 15:30:00,270.64,270.76,270.53,270.58,90127.0,267.685,267.8037,267.5762,267.6257,90127.0
2024-01-19 15:40:00,270.6,270.74,270.48,270.63,193139.0,267.6454,267.7839,267.5268,267.6751,193139.0
2024-01-19 15:50:00,270.61,271.15,270.54,270.91,530553.0,267.6553,268.1894,267.5861,267.9521,530553.0
2024-01-22 09:30:00,272.24,272.35,271.02,271.89,291739.0,269.2675,269.3763,268.0609,268.9214,291739.0
2024-01-22 09:40:00,271.77,272.21,271.19,271.62,117530.0,268.8027,269.2379,268.229,268.6543,117530.0
2024-01-22 09:50:00,271.61,271.96,271.15,271.31,112843.0,268.6444,268.9906,268.1894,268.3477,112843.0
2024-01-22 10:00:00,271.34,271.36,270.36,270.82,99731.0,268.3774,268.3971,267.4081,267.863,99731.0
2024-01-22 10:10:00,270.82,271.0,270.41,270.76,93077.0,267.863,268.0411,267.4575,267.8037,93077.0
2024-01-22 10:20:00,270.77,270.99,270.55,270.99,92794.0,267.8136,268.0312,267.596,268.0312,92794.0
2024-01-22 10:30:00,271.0,271.11,270.5,271.03,80724.0,268.0411,268.1499,267.5465,268.0708,80724.0
2024-01-22 10:40:00,271.04,271.54,271.02,271.5,65686.0,268.0806,268.5752,268.0609,268.5356,65686.0
2024-01-22 10:50:00,271.5,271.74,271.34,271.62,76908.0,268.5356,268.773,268.3774,268.6543,76908.0
2024-01-22 11:00:00,271.61,271.76,271.21,271.45,70712.0,268.6444,268.7928,268.2488,268.4862,70712.0
2024-01-22 11:10:00,271.43,271.88,271.43,271.87,42598.0,268.4664,268.9115,268.4664,268.9016,42598.0
2024-01-22 11:20:00,271.87,271.87,271.44,271.61,37680.0,268.9016,268.9016,268.4763,268.6444,37680.0
2024-01-22 11:30:00,271.64,271.66,271.46,271.58,40775.0,268.6741,268.6939,268.4961,268.6147,40775.0
2024-01-22 11:40:00,271.57,271.58,271.3,271.58,36810.0,268.6049,268.6147,268.3378,268.6147,36810.0
2024-01-22 11:50:00,271.55,272.05,271.55,271.76,127418.0,268.5851,269.0796,268.5851,268.7928,127418.0
2024-01-22 12:00:00,271.81,272.09,271.55,271.56,42831.0,268.8422,269.1192,268.5851,268.595,42831.0
2024-01-22 12:10:00,271.57,271.78,271.46,271.7,35921.0,268.6049,268.8126,268.4961,268.7334,35921.0
2024-01-22 12:20:00,271.7,271.88,271.64,271.69,52949.0,268.7334,268.9115,268.6741,268.7235,52949.0
2024-01-22 12:30:00,271.66,271.8,271.46,271.56,52633.0,268.6939,268.8323,268.4961,268.595,52633.0
2024-01-22 12:40:00,271.56,271.93,271.47,271.92,34489.0,268.595,268.9609,268.5059,268.951,34489.0
2024-01-22 12:50:00,271.94,271.98,271.68,271.76,32191.0,268.9708,269.0104,268.7137,268.7928,32191.0
2024-01-22 13:00:00,271.77,272.02,271.67,271.8,30168.0,268.8027,269.0499,268.7038,268.8323,30168.0
2024-01-22 13:10:00,271.75,271.87,271.7,271.75,28895.0,268.7829,268.9016,268.7334,268.7829,28895.0
2024-01-22 13:20:00,271.73,271.75,271.02,271.05,44940.0,268.7631,268.7829,268.0609,268.0905,44940.0
2024-01-22 13:30:00,271.03,271.32,271.02,271.23,48977.0,268.0708,268.3576,268.0609,268.2686,48977.0
2024-01-22 13:40:00,271.2,271.36,270.98,271.28,38799.0,268.2389,268.3971,268.0213,268.318,38799.0
2024-01-22 13:50:00,271.27,271.52,271.19,271.29,40013.0,268.3081,268.5554,268.229,268.3279,40013.0
2024-01-22 14:00:00,271.31,271.54,271.31,271.5,33792.0,268.3477,268.5752,268.3477,268.5356,33792.0
2024-01-22 14:10:00,271.48,271.48,271.22,271.26,37837.0,268.5158,268.5158,268.2587,268.2982,37837.0
2024-01-22 14:20:00,271.25,271.41,271.13,271.4,49060.0,268.2883,268.4466,268.1697,268.4367,49060.0
2024-01-22 14:30:00,271.38,271.49,271.23,271.47,43657.0,268.4169,268.5257,268.2686,268.5059,43657.0
2024-01-22 14:40:00,271.48,271.53,271.35,271.41,39040.0,268.5158,268.5653,268.3873,268.4466,39040.0
2024-01-22 14:50:00,271.38,271.48,271.35,271.38,55592.0,268.4169,268.5158,268.3873,268.4169,55592.0
2024-01-22 15:00:00,271.39,271.49,271.3,271.48,51959.0,268.4268,268.5257,268.3378,268.5158,51959.0
2024-01-22 15:10:00,271.49,271.53,271.32,271.41,52851.0,268.5257,268.5653,268.3576,268.4466,52851.0
2024-01-22 15:20:00,271.41,271.75,271.37,271.59,58561.0,268.4466,268.7829,268.407,268.6246,58561.0
2024-01-22 15:30:00,271.6,271.65,271.35,271.43,67796.0,268.6345,268.684,268.3873,268.4664,67796.0
2024-01-22 15:40:00,271.43,271.56,271.26,271.35,199273.0,268.4664,268.595,268.2982,268.3873,199273.0
2024-01-22 15:50:00,271.3,271.8,271.26,271.27,506273.0,268.3378,268.8323,268.2982,268.3081,506273.0
2024-01-23 09:30:00,271.55,271.87,270.95,271.17,213630.0,268.5851,268.9016,267.9916,268.2092,213630.0
2024-01-23 09:40:00,271.18,271.29,270.5,270.78,59185.0,268.2191,268.3279,267.5465,267.8235,59185.0
2024-01-23 09:50:00,270.83,270.97,270.53,270.6,91078.0,267.8729,268.0114,267.5762,267.6454,91078.0
2024-01-23 10:00:00,270.61,270.73,270.3,270.34,87304.0,267.6553,267.774,267.3487,267.3883,87304.0
2024-01-23 10:10:00,270.36,270.61,270.24,270.55,46014.0,267.4081,267.6553,267.2894,267.596,46014.0
2024-01-23 10:20:00,270.53,270.59,269.91,270.43,66627.0,267.5762,267.6356,266.963,267.4773,66627.0
2024-01-23 10:30:00,270.41,270.72,270.23,270.68,82751.0,267.4575,267.7641,267.2795,267.7246,82751.0
2024-01-23 10:40:00,270.67,270.9,270.5,270.9,38450.0,267.7147,267.9422,267.5465,267.9422,38450.0
2024-01-23 10:50:00,270.91,270.96,270.66,270.83,54321.0,267.9521,268.0015,267.7048,267.8729,54321.0
2024-01-23 11:00:00,270.86,271.09,270.59,271.07,79999.0,267.9026,268.1301,267.6356,268.1103,79999.0
2024-01-23 11:10:00,271.04,271.31,271.03,271.21,41116.0,268.0806,268.3477,268.0708,268.2488,41116.0
2024-01-23 11:20:00,271.2,271.24,270.81,271.0,33902.0,268.2389,268.2785,267.8532,268.0411,33902.0
2024-01-23 11:30:00,271.0,271.25,270.97,271.19,36610.0,268.0411,268.2883,268.0114,268.229,36610.0
2024-01-23 11:40:00,271.17,271.28,270.9,271.02,80943.0,268.2092,268.318,267.9422,268.0609,80943.0
2024-01-23 11:50:00,271.02,271.19,271.01,271.16,35818.0,268.0609,268.229,268.051,268.1993,35818.0
2024-01-23 12:00:00,271.16,271.29,271.0,271.26,46328.0,268.1993,268.3279,268.0411,268.2982,46328.0
2024-01-23 12:10:00,271.29,271.48,271.23,271.39,38165.0,268.3279,268.5158,268.2686,268.4268,38165.0
2024-01-23 12:20:00,271.39,271.42,271.24,271.36,35671.0,268.4268,268.4565,268.2785,268.3971,35671.0
2024-01-23 12:30:00,271.35,271.67,271.34,271.66,69807.0,268.3873,268.7038,268.3774,268.6939,69807.0
2024-01-23 12:40:00,271.64,271.68,271.48,271.63,24748.0,268.6741,268.7137,268.5158,268.6642,24748.0
2024-01-23 12:50:00,271.63,271.79,271.6,271.77,20408.0,268.6642,268.8225,268.6345,268.8027,20408.0
2024-01-23 13:00:00,271.78,271.78,271.39,271.39,37203.0,268.8126,268.8126,268.4268,268.4268,37203.0
2024-01-23 13:10:00,271.41,271.64,271.41,271.54,67717.0,268.4466,268.6741,268.4466,268.5752,67717.0
2024-01-23 13:20:00,271.53,271.54,271.32,271.38,26583.0,268.5653,268.5752,268.3576,268.4169,26583.0
2024-01-23 13:30:00,271.41,271.55,271.29,271.5,35955.0,268.4466,268.5851,268.3279,268.5356,35955.0
2024-01-23 13:40:00,271.49,271.52,271.35,271.42,31791.0,268.5257,268.5554,268.3873,268.4565,31791.0
2024-01-23 13:50:00,271.43,271.56,271.42,271.51,26360.0,268.4664,268.595,268.4565,268.5455,26360.0
2024-01-23 14:00:00,271.55,271.57,271.33,271.52,45132.0,268.5851,268.6049,268.3675,268.5554,45132.0
2024-01-23 14:10:00,271.53,271.72,271.52,271.64,41680.0,268.5653,268.7532,268.5554,268.6741,41680.0
2024-01-23 14:20:00,271.63,271.79,271.61,271.75,51155.0,268.6642,268.8225,268.6444,268.7829,51155.0
2024-01-23 14:30:00,271.73,271.79,271.55,271.61,40051.0,268.7631,268.8225,268.5851,268.6444,40051.0
2024-01-23 14:40:00,271.62,271.67,271.52,271.55,65842.0,268.6543,268.7038,268.5554,268.5851,65842.0
2024-01-23 14:50:00,271.56,271.57,271.42,271.47,89744.0,268.595,268.6049,268.4565,268.5059,89744.0
2024-01-23 15:00:00,271.48,271.52,271.27,271.32,90127.0,268.5158,268.5554,268.3081,268.3576,90127.0
2024-01-23 15:10:00,271.32,271.59,271.32,271.48,75848.0,268.3576,268.6246,268.3576,268.5158,75848.0
2024-01-23 15:20:00,271.48,271.54,271.3,271.38,78829.0,268.5158,268.5752,268.3378,268.4169,78829.0
2024-01-23 15:30:00,271.37,271.39,271.14,271.21,106188.0,268.407,268.4268,268.1796,268.2488,106188.0
2024-01-23 15:40:00,271.21,271.45,271.15,271.39,177697.0,268.2488,268.4862,268.1894,268.4268,177697.0
2024-01-23 15:50:00,271.4,271.68,271.08,271.27,422745.0,268.4367,268.7137,268.1202,268.3081,422745.0
2024-01-24 09:30:00,272.57,272.86,271.64,271.8,245963.0,269.5939,269.8808,268.6741,268.8323,245963.0
2024-01-24 09:40:00,271.82,272.09,271.53,271.79,69912.0,268.8521,269.1192,268.5653,268.8225,69912.0
2024-01-24 09:50:00,271.74,271.75,271.18,271.37,144555.0,268.773,268.7829,268.2191,268.407,144555.0
2024-01-24 10:00:00,271.39,271.48,271.07,271.45,42603.0,268.4268,268.5158,268.1103,268.4862,42603.0
2024-01-24 10:10:00,271.63,271.73,271.34,271.44,48431.0,268.6642,268.7631,268.3774,268.4763,48431.0
2024-01-24 10:20:00,271.44,271.82,271.19,271.8,53290.0,268.4763,268.8521,268.229,268.8323,53290.0
2024-01-24 10:30:00,271.75,271.77,271.43,271.68,36983.0,268.7829,268.8027,268.4664,268.7137,36983.0
2024-01-24 10:40:00,271.68,272.03,271.53,271.9,34201.0,268.7137,269.0598,268.5653,268.9313,34201.0
2024-01-24 10:50:00,271.9,271.9,271.38,271.56,39194.0,268.9313,268.9313,268.4169,268.595,39194.0
2024-01-24 11:00:00,271.61,272.1,271.58,272.08,66964.0,268.6444,269.1291,268.6147,269.1093,66964.0
2024-01-24 11:10:00,272.09,272.1,271.88,272.07,42344.0,269.1192,269.1291,268.9115,269.0994,42344.0
2024-01-24 11:20:00,272.06,272.38,272.06,272.3,50790.0,269.0895,269.406,269.0895,269.3269,50790.0
2024-01-24 11:30:00,272.32,272.35,272.02,272.05,57392.0,269.3467,269.3763,269.0499,269.0796,57392.0
2024-01-24 11:40:00,272.01,272.22,271.96,272.07,46986.0,269.0401,269.2478,268.9906,269.0994,46986.0
2024-01-24 11:50:00,272.07,272.27,272.07,272.18,32810.0,269.0994,269.2972,269.0994,269.2082,32810.0
2024-01-24 12:00:00,272.2,272.46,272.15,272.43,35740.0,269.228,269.4851,269.1785,269.4555,35740.0
2024-01-24 12:10:00,272.44,272.5,272.18,272.4,55492.0,269.4654,269.5247,269.2082,269.4258,55492.0
2024-01-24 12:20:00,272.4,272.46,272.23,272.35,46064.0,269.4258,269.4851,269.2576,269.3763,46064.0
2024-01-24 12:30:00,272.35,272.51,272.15,272.17,67464.0,269.3763,269.5346,269.1785,269.1983,67464.0
2024-01-24 12:40:00,272.17,272.38,272.05,272.38,49434.0,269.1983,269.406,269.0796,269.406,49434.0
2024-01-24 12:50:00,272.38,272.41,272.21,272.28,35820.0,269.406,269.4357,269.2379,269.3071,35820.0
2024-01-24 13:00:00,272.27,272.28,271.9,272.03,57549.0,269.2972,269.3071,268.9313,269.0598,57549.0
2024-01-24 13:10:00,272.04,272.16,271.86,272.13,67334.0,269.0697,269.1884,268.8917,269.1587,67334.0
2024-01-24 13:20:00,272.15,272.25,271.96,272.19,39961.0,269.1785,269.2774,268.9906,269.2181,39961.0
2024-01-24 13:30:00,272.19,272.19,271.94,271.98,38874.0,269.2181,269.2181,268.9708,269.0104,38874.0
2024-01-24 13:40:00,271.93,272.01,271.85,271.97,44071.0,268.9609,269.0401,268.8818,269.0005,44071.0
2024-01-24 13:50:00,272.0,272.21,271.91,272.07,33259.0,269.0302,269.2379,268.9411,269.0994,33259.0
2024-01-24 14:00:00,272.06,272.09,271.91,271.99,79376.0,269.0895,269.1192,268.9411,269.0203,79376.0
2024-01-24 14:10:00,271.98,272.02,271.91,272.02,40942.0,269.0104,269.0499,268.9411,269.0499,40942.0
2024-01-24 14:20:00,271.99,272.3,271.72,271.98,265511.0,269.0203,269.3269,268.7532,269.0104,265511.0
2024-01-24 14:30:00,271.99,271.99,271.74,271.79,52213.0,269.0203,269.0203,268.773,268.8225,52213.0
2024-01-24 14:40:00,271.81,272.31,271.8,272.29,31656.0,268.8422,269.3368,268.8323,269.317,31656.0
2024-01-24 14:50:00,272.3,272.31,271.92,272.05,39833.0,269.3269,269.3368,268.951,269.0796,39833.0
2024-01-24 15:00:00,272.05,272.17,271.93,271.99,35253.0,269.0796,269.1983,268.9609,269.0203,35253.0
2024-01-24 15:10:00,272.0,272.05,271.6,271.62,94298.0,269.0302,269.0796,268.6345,268.6543,94298.0
2024-01-24 15:20:00,271.63,271.89,271.63,271.88,54862.0,268.6642,268.9214,268.6642,268.9115,54862.0
2024-01-24 15:30:00,271.9,272.09,271.84,271.99,70211.0,268.9313,269.1192,268.8719,269.0203,70211.0
2024-01-24 15:40:00,272.0,272.14,271.59,271.65,125056.0,269.0302,269.1686,268.6246,268.684,125056.0
2024-01-24 15:50:00,271.59,271.78,271.32,271.67,228585.0,268.6246,268.8126,268.3576,268.7038,228585.0
2024-01-25 09:30:00,271.95,272.04,271.15,271.55,222754.0,268.9807,269.0697,268.1894,268.5851,222754.0
2024-01-25 09:40:00,271.56,272.14,271.5,271.75,91060.0,268.595,269.1686,268.5356,268.7829,91060.0
2024-01-25 09:50:00,271.75,271.92,271.29,271.45,81691.0,268.7829,268.951,268.3279,268.4862,81691.0
2024-01-25 10:00:00,271.48,271.65,270.95,271.11,121305.0,268.5158,268.684,267.9916,268.1499,121305.0
2024-01-25 10:10:00,271.11,271.38,270.8,270.91,75202.0,268.1499,268.4169,267.8433,267.9521,75202.0
2024-01-25 10:20:00,270.89,271.46,270.89,271.28,67028.0,267.9323,268.4961,267.9323,268.318,67028.0
2024-01-25 10:30:00,271.32,271.48,271.02,271.32,61219.0,268.3576,268.5158,268.0609,268.3576,61219.0
2024-01-25 10:40:00,271.29,271.79,271.21,271.62,37761.0,268.3279,268.8225,268.2488,268.6543,37761.0
2024-01-25 10:50:00,271.58,272.05,271.58,272.05,50896.0,268.6147,269.0796,268.6147,269.0796,50896.0
2024-01-25 11:00:00,272.02,272.17,271.69,271.82,53133.0,269.0499,269.1983,268.7235,268.8521,53133.0
2024-01-25 11:10:00,271.8,271.91,271.68,271.72,71006.0,268.8323,268.9411,268.7137,268.7532,71006.0
2024-01-25 11:20:00,271.72,271.76,271.55,271.7,53491.0,268.7532,268.7928,268.5851,268.7334,53491.0
2024-01-25 11:30:00,271.7,272.15,271.54,272.05,38310.0,268.7334,269.1785,268.5752,269.0796,38310.0
2024-01-25 11:40:00,271.99,272.13,271.9,272.07,33271.0,269.0203,269.1587,268.9313,269.0994,33271.0
2024-01-25 11:50:00,272.07,272.29,271.69,271.82,65127.0,269.0994,269.317,268.7235,268.8521,65127.0
2024-01-25 12:00:00,271.82,272.02,271.34,271.34,30935.0,268.8521,269.0499,268.3774,268.3774,30935.0
2024-01-25 12:10:00,271.3,271.59,271.27,271.49,45838.0,268.3378,268.6246,268.3081,268.5257,45838.0
2024-01-25 12:20:00,271.51,271.65,271.37,271.46,62589.0,268.5455,268.684,268.407,268.4961,62589.0
2024-01-25 12:30:00,271.48,271.5,271.19,271.38,56787.0,268.5158,268.5356,268.229,268.4169,56787.0
2024-01-25 12:40:00,271.38,271.45,271.09,271.3,50204.0,268.4169,268.4862,268.1301,268.3378,50204.0
2024-01-25 12:50:00,271.27,271.28,271.07,271.18,35481.0,268.3081,268.318,268.1103,268.2191,35481.0
2024-01-25 13:00:00,271.21,271.39,271.11,271.19,46395.0,268.2488,268.4268,268.1499,268.229,46395.0
2024-01-25 13:10:00,271.22,271.35,270.97,271.03,72549.0,268.2587,268.3873,268.0114,268.0708,72549.0
2024-01-25 13:20:00,271.04,271.35,270.97,271.27,38847.0,268.0806,268.3873,268.0114,268.3081,38847.0
2024-01-25 13:30:00,271.25,271.26,271.0,271.06,40017.0,268.2883,268.2982,268.0411,268.1004,40017.0
2024-01-25 13:40:00,271.03,271.16,270.95,271.04,52333.0,268.0708,268.1993,267.9916,268.0806,52333.0
2024-01-25 13:50:00,271.02,271.21,270.95,271.08,53820.0,268.0609,268.2488,267.9916,268.1202,53820.0
2024-01-25 14:00:00,271.07,271.18,270.92,271.08,42712.0,268.1103,268.2191,267.962,268.1202,42712.0
2024-01-25 14:10:00,271.1,271.27,270.9,271.25,65861.0,268.14,268.3081,267.9422,268.2883,65861.0
2024-01-25 14:20:00,271.25,271.45,271.14,271.38,47572.0,268.2883,268.4862,268.1796,268.4169,47572.0
2024-01-25 14:30:00,271.39,271.82,271.39,271.64,52142.0,268.4268,268.8521,268.4268,268.6741,52142.0
2024-01-25 14:40:00,271.65,271.73,271.48,271.58,41795.0,268.684,268.7631,268.5158,268.6147,41795.0
2024-01-25 14:50:00,271.55,271.9,271.5,271.75,57224.0,268.5851,268.9313,268.5356,268.7829,57224.0
2024-01-25 15:00:00,271.75,271.9,271.61,271.7,69662.0,268.7829,268.9313,268.6444,268.7334,69662.0
2024-01-25 15:10:00,271.68,271.9,271.56,271.89,68686.0,268.7137,268.9313,268.595,268.9214,68686.0
2024-01-25 15:20:00,271.9,272.02,271.78,271.8,132572.0,268.9313,269.0499,268.8126,268.8323,132572.0
2024-01-25 15:30:00,271.79,272.32,271.75,272.18,118562.0,268.8225,269.3467,268.7829,269.2082,118562.0
2024-01-25 15:40:00,272.18,272.28,272.01,272.18,180050.0,269.2082,269.3071,269.0401,269.2082,180050.0
2024-01-25 15:50:00,272.19,272.78,272.17,272.77,503593.0,269.2181,269.8016,269.1983,269.7918,503593.0
2024-01-26 09:30:00,265.94,270.88,265.6,268.79,962728.0,263.0363,267.9224,262.7,265.8552,962728.0
2024-01-26 09:40:00,268.71,268.93,266.58,266.87,423907.0,265.7761,265.9937,263.6693,263.9562,423907.0
2024-01-26 09:50:00,266.91,267.0,265.72,266.93,302686.0,263.9957,264.0848,262.8187,264.0155,302686.0
2024-01-26 10:00:00,266.91,267.65,266.55,267.13,223259.0,263.9957,264.7277,263.6397,264.2133,223259.0
2024-01-26 10:10:00,267.13,267.6,267.01,267.45,130865.0,264.2133,264.6782,264.0946,264.5298,130865.0
2024-01-26 10:20:00,267.43,268.73,267.01,268.48,181375.0,264.5101,265.7959,264.0946,265.5486,181375.0
2024-01-26 10:30:00,268.52,269.3,267.7,267.99,164380.0,265.5882,266.3596,264.7771,265.0639,164380.0
2024-01-26 10:40:00,268.0,268.26,267.18,268.14,109016.0,265.0738,265.331,264.2628,265.2123,109016.0
2024-01-26 10:50:00,268.17,269.16,268.14,269.13,103920.0,265.242,266.2212,265.2123,266.1915,103920.0
2024-01-26 11:00:00,269.14,269.64,268.79,269.1,119658.0,266.2014,266.6959,265.8552,266.1618,119658.0
2024-01-26 11:10:00,269.09,269.47,268.77,268.83,101148.0,266.1519,266.5278,265.8354,265.8948,101148.0
2024-01-26 11:20:00,268.8,269.53,268.73,269.41,104004.0,265.8651,266.5871,265.7959,266.4684,104004.0
2024-01-26 11:30:00,269.4,269.59,268.35,268.47,78198.0,266.4585,266.6465,265.42,265.5387,78198.0
2024-01-26 11:40:00,268.45,268.98,268.16,268.97,76857.0,265.5189,266.0431,265.2321,266.0332,76857.0
2024-01-26 11:50:00,268.97,269.05,268.57,268.75,56157.0,266.0332,266.1124,265.6376,265.8156,56157.0
2024-01-26 12:00:00,268.75,269.0,268.54,268.61,47474.0,265.8156,266.0629,265.6079,265.6772,47474.0
2024-01-26 12:10:00,268.61,268.67,268.11,268.66,64703.0,265.6772,265.7365,265.1826,265.7266,64703.0
2024-01-26 12:20:00,268.64,268.64,268.09,268.14,57126.0,265.7068,265.7068,265.1629,265.2123,57126.0
2024-01-26 12:30:00,268.16,268.26,267.67,267.77,63804.0,265.2321,265.331,264.7474,264.8463,63804.0
2024-01-26 12:40:00,267.8,268.09,267.78,267.83,41887.0,264.876,265.1629,264.8562,264.9057,41887.0
2024-01-26 12:50:00,267.86,268.1,267.72,267.85,53041.0,264.9354,265.1727,264.7969,264.9255,53041.0
2024-01-26 13:00:00,267.86,268.14,267.77,268.0,42204.0,264.9354,265.2123,264.8463,265.0738,42204.0
2024-01-26 13:10:00,267.95,268.35,267.87,268.34,35851.0,265.0244,265.42,264.9453,265.4101,35851.0
2024-01-26 13:20:00,268.35,268.61,268.13,268.29,57500.0,265.42,265.6772,265.2024,265.3607,57500.0
2024-01-26 13:30:00,268.31,268.34,267.85,268.0,40615.0,265.3805,265.4101,264.9255,265.0738,40615.0
2024-01-26 13:40:00,267.99,268.06,267.64,268.05,38838.0,265.0639,265.1332,264.7178,265.1233,38838.0
2024-01-26 13:50:00,268.1,268.15,267.92,268.11,41139.0,265.1727,265.2222,264.9947,265.1826,41139.0
2024-01-26 14:00:00,268.1,268.24,267.96,268.19,36967.0,265.1727,265.3112,265.0343,265.2618,36967.0
2024-01-26 14:10:00,268.19,268.36,268.1,268.22,40679.0,265.2618,265.4299,265.1727,265.2914,40679.0
2024-01-26 14:20:00,268.25,268.31,268.03,268.25,36011.0,265.3211,265.3805,265.1035,265.3211,36011.0
2024-01-26 14:30:00,268.26,268.35,268.1,268.34,32492.0,265.331,265.42,265.1727,265.4101,32492.0
2024-01-26 14:40:00,268.33,268.66,268.32,268.46,40086.0,265.4002,265.7266,265.3903,265.5288,40086.0
2024-01-26 14:50:00,268.45,268.72,268.37,268.61,43637.0,265.5189,265.786,265.4398,265.6772,43637.0
2024-01-26 15:00:00,268.61,268.75,268.52,268.71,52419.0,265.6772,265.8156,265.5882,265.7761,52419.0
2024-01-26 15:10:00,268.71,268.92,268.67,268.85,70725.0,265.7761,265.9838,265.7365,265.9146,70725.0
2024-01-26 15:20:00,268.85,268.86,268.55,268.59,91250.0,265.9146,265.9244,265.6178,265.6574,91250.0
2024-01-26 15:30:00,268.6,268.77,268.39,268.7,82553.0,265.6673,265.8354,265.4596,265.7662,82553.0
2024-01-26 15:40:00,268.72,268.84,268.31,268.5,131763.0,265.786,265.9047,265.3805,265.5684,131763.0
2024-01-26 15:50:00,268.47,268.63,267.68,267.92,335636.0,265.5387,265.697,264.7573,264.9947,335636.0
2024-01-29 09:30:00,266.97,271.45,266.71,271.06,279475.0,264.0551,268.4862,263.7979,268.1004,279475.0
2024-01-29 09:40:00,271.14,271.78,270.89,271.24,151792.0,268.1796,268.8126,267.9323,268.2785,151792.0
2024-01-29 09:50:00,271.28,272.29,271.26,272.06,114071.0,268.318,269.317,268.2982,269.0895,114071.0
2024-01-29 10:00:00,272.06,272.49,271.87,272.14,101216.0,269.0895,269.5148,268.9016,269.1686,101216.0
2024-01-29 10:10:00,272.13,272.55,271.93,272.05,88248.0,269.1587,269.5742,268.9609,269.0796,88248.0
2024-01-29 10:20:00,272.03,272.27,271.46,272.14,88327.0,269.0598,269.2972,268.4961,269.1686,88327.0
2024-01-29 10:30:00,272.14,272.41,271.89,272.23,95540.0,269.1686,269.4357,268.9214,269.2576,95540.0
2024-01-29 10:40:00,272.13,272.3,271.65,271.85,71924.0,269.1587,269.3269,268.684,268.8818,71924.0
2024-01-29 10:50:00,271.86,271.99,271.6,271.84,81806.0,268.8917,269.0203,268.6345,268.8719,81806.0
2024-01-29 11:00:00,271.86,271.92,271.45,271.6,63719.0,268.8917,268.951,268.4862,268.6345,63719.0
2024-01-29 11:10:00,271.61,271.85,271.57,271.82,49390.0,268.6444,268.8818,268.6049,268.8521,49390.0
2024-01-29 11:20:00,271.84,272.29,271.66,272.25,61694.0,268.8719,269.317,268.6939,269.2774,61694.0
2024-01-29 11:30:00,272.27,272.32,271.98,272.17,50801.0,269.2972,269.3467,269.0104,269.1983,50801.0
2024-01-29 11:40:00,272.19,272.24,271.9,271.97,32857.0,269.2181,269.2675,268.9313,269.0005,32857.0
2024-01-29 11:50:00,271.96,272.2,271.9,272.13,59966.0,268.9906,269.228,268.9313,269.1587,59966.0
2024-01-29 12:00:00,272.14,272.33,272.03,272.26,42981.0,269.1686,269.3566,269.0598,269.2873,42981.0
2024-01-29 12:10:00,272.26,272.51,272.26,272.45,38328.0,269.2873,269.5346,269.2873,269.4752,38328.0
2024-01-29 12:20:00,272.46,272.72,272.38,272.5,41303.0,269.4851,269.7423,269.406,269.5247,41303.0
2024-01-29 12:30:00,272.5,272.7,272.5,272.65,40628.0,269.5247,269.7225,269.5247,269.6731,40628.0
2024-01-29 12:40:00,272.66,272.7,272.0,272.08,44681.0,269.683,269.7225,269.0302,269.1093,44681.0
2024-01-29 12:50:00,272.08,272.26,271.97,272.12,50667.0,269.1093,269.2873,269.0005,269.1489,50667.0
2024-01-29 13:00:00,272.15,272.28,272.01,272.13,34871.0,269.1785,269.3071,269.0401,269.1587,34871.0
2024-01-29 13:10:00,272.08,272.17,271.96,272.11,22695.0,269.1093,269.1983,268.9906,269.139,22695.0
2024-01-29 13:20:00,272.09,272.33,272.02,272.29,29321.0,269.1192,269.3566,269.0499,269.317,29321.0
2024-01-29 13:30:00,272.34,272.51,272.31,272.35,29787.0,269.3664,269.5346,269.3368,269.3763,29787.0
2024-01-29 13:40:00,272.32,272.45,272.27,272.36,29349.0,269.3467,269.4752,269.2972,269.3862,29349.0
2024-01-29 13:50:00,272.34,272.43,272.15,272.33,29533.0,269.3664,269.4555,269.1785,269.3566,29533.0
2024-01-29 14:00:00,272.33,272.56,272.25,272.56,36123.0,269.3566,269.584,269.2774,269.584,36123.0
2024-01-29 14:10:00,272.58,273.03,272.51,273.03,67411.0,269.6038,270.0489,269.5346,270.0489,67411.0
2024-01-29 14:20:00,273.01,273.22,272.95,273.22,45753.0,270.0291,270.2368,269.9698,270.2368,45753.0
2024-01-29 14:30:00,273.22,273.51,273.16,273.41,82409.0,270.2368,270.5237,270.1775,270.4248,82409.0
2024-01-29 14:40:00,273.49,273.6,273.37,273.5,93628.0,270.5039,270.6127,270.3852,270.5138,93628.0
2024-01-29 14:50:00,273.5,273.6,273.42,273.51,55509.0,270.5138,270.6127,270.4347,270.5237,55509.0
2024-01-29 15:00:00,273.53,274.13,273.52,274.04,94503.0,270.5435,271.1369,270.5336,271.0479,94503.0
2024-01-29 15:10:00,274.04,274.34,273.75,274.32,80391.0,271.0479,271.3446,270.7611,271.3248,80391.0
2024-01-29 15:20:00,274.36,275.07,274.3,274.74,160300.0,271.3644,272.0666,271.305,271.7402,160300.0
2024-01-29 15:30:00,274.74,274.96,274.32,274.38,83223.0,271.7402,271.9578,271.3248,271.3842,83223.0
2024-01-29 15:40:00,274.35,274.4,273.81,273.89,104720.0,271.3545,271.404,270.8204,270.8995,104720.0
2024-01-29 15:50:00,273.88,274.29,273.69,273.83,390569.0,270.8896,271.2952,270.7017,270.8402,390569.0
2024-01-30 09:30:00,274.59,275.9,274.19,275.84,197937.0,271.5919,272.8876,271.1962,272.8282,197937.0
2024-01-30 09:40:00,275.84,276.36,275.38,275.55,122300.0,272.8282,273.3426,272.3733,272.5414,122300.0
2024-01-30 09:50:00,275.55,275.87,274.85,275.84,127994.0,272.5414,272.8579,271.849,272.8282,127994.0
2024-01-30 10:00:00,275.9,276.6,275.66,276.32,100112.0,272.8876,273.5799,272.6502,273.303,100112.0
2024-01-30 10:10:00,276.36,276.64,276.27,276.64,58196.0,273.3426,273.6195,273.2535,273.6195,58196.0
2024-01-30 10:20:00,276.67,277.1,276.35,277.09,86131.0,273.6492,274.0745,273.3327,274.0646,86131.0
2024-01-30 10:30:00,277.07,277.27,276.69,277.04,82197.0,274.0448,274.2426,273.669,274.0151,82197.0
2024-01-30 10:40:00,277.01,277.1,276.64,277.1,65787.0,273.9855,274.0745,273.6195,274.0745,65787.0
2024-01-30 10:50:00,277.09,277.5,276.93,277.42,79143.0,274.0646,274.4701,273.9063,274.391,79143.0
2024-01-30 11:00:00,277.42,277.55,277.09,277.34,64297.0,274.391,274.5196,274.0646,274.3119,64297.0
2024-01-30 11:10:00,277.34,277.73,277.33,277.61,73212.0,274.3119,274.6976,274.302,274.5789,73212.0
2024-01-30 11:20:00,277.64,277.68,277.26,277.41,66526.0,274.6086,274.6481,274.2327,274.3811,66526.0
2024-01-30 11:30:00,277.44,277.72,277.42,277.66,65989.0,274.4108,274.6877,274.391,274.6284,65989.0
2024-01-30 11:40:00,277.68,277.79,277.57,277.76,48261.0,274.6481,274.7569,274.5393,274.7273,48261.0
2024-01-30 11:50:00,277.77,278.05,277.69,277.7,64081.0,274.7372,275.0141,274.658,274.6679,64081.0
2024-01-30 12:00:00,277.71,277.9,277.58,277.86,36026.0,274.6778,274.8657,274.5492,274.8262,36026.0
2024-01-30 12:10:00,277.89,277.9,277.49,277.63,41211.0,274.8559,274.8657,274.4602,274.5987,41211.0
2024-01-30 12:20:00,277.63,277.85,277.47,277.51,47896.0,274.5987,274.8163,274.4404,274.48,47896.0
2024-01-30 12:30:00,277.46,277.64,277.07,277.39,66968.0,274.4305,274.6086,274.0448,274.3613,66968.0
2024-01-30 12:40:00,277.38,277.63,277.38,277.55,36795.0,274.3514,274.5987,274.3514,274.5196,36795.0
2024-01-30 12:50:00,277.54,277.86,277.48,277.86,36928.0,274.5097,274.8262,274.4503,274.8262,36928.0
2024-01-30 13:00:00,277.85,277.87,277.51,277.53,41315.0,274.8163,274.8361,274.48,274.4998,41315.0
2024-01-30 13:10:00,277.53,277.67,277.5,277.59,29052.0,274.4998,274.6383,274.4701,274.5591,29052.0
2024-01-30 13:20:00,277.59,277.65,277.5,277.57,32596.0,274.5591,274.6185,274.4701,274.5393,32596.0
2024-01-30 13:30:00,277.56,277.7,277.51,277.6,32406.0,274.5295,274.6679,274.48,274.569,32406.0
2024-01-30 13:40:00,277.6,277.65,277.45,277.5,25023.0,274.569,274.6185,274.4207,274.4701,25023.0
2024-01-30 13:50:00,277.51,277.75,277.49,277.64,36145.0,274.48,274.7174,274.4602,274.6086,36145.0
2024-01-30 14:00:00,277.66,277.84,277.6,277.8,54440.0,274.6284,274.8064,274.569,274.7668,54440.0
2024-01-30 14:10:00,277.82,278.13,277.75,278.13,48409.0,274.7866,275.0932,274.7174,275.0932,48409.0
2024-01-30 14:20:00,278.13,278.42,278.12,278.42,55101.0,275.0932,275.3801,275.0833,275.3801,55101.0
2024-01-30 14:30:00,278.42,278.64,278.27,278.3,52609.0,275.3801,275.5977,275.2317,275.2614,52609.0
2024-01-30 14:40:00,278.33,278.37,278.02,278.02,41238.0,275.291,275.3306,274.9844,274.9844,41238.0
2024-01-30 14:50:00,278.05,278.06,277.87,277.93,40048.0,275.0141,275.024,274.8361,274.8954,40048.0
2024-01-30 15:00:00,277.93,277.93,277.55,277.59,61885.0,274.8954,274.8954,274.5196,274.5591,61885.0
2024-01-30 15:10:00,277.59,277.79,277.45,277.51,72240.0,274.5591,274.7569,274.4207,274.48,72240.0
2024-01-30 15:20:00,277.5,277.6,277.27,277.49,65274.0,274.4701,274.569,274.2426,274.4602,65274.0
2024-01-30 15:30:00,277.48,277.49,277.02,277.22,122285.0,274.4503,274.4602,273.9953,274.1932,122285.0
2024-01-30 15:40:00,277.23,277.57,277.16,277.53,100529.0,274.2031,274.5393,274.1338,274.4998,100529.0
2024-01-30 15:50:00,277.53,277.76,277.09,277.13,296870.0,274.4998,274.7273,274.0646,274.1041,296870.0
2024-01-31 09:30:00,277.12,279.92,276.56,279.86,321293.0,274.0943,276.8637,273.5404,276.8043,321293.0
2024-01-31 09:40:00,279.83,279.99,277.47,278.42,136378.0,276.7747,276.9329,274.4404,275.3801,136378.0
2024-01-31 09:50:00,278.36,278.62,277.11,277.75,88179.0,275.3207,275.5779,274.0844,274.7174,88179.0
2024-01-31 10:00:00,277.73,277.73,277.02,277.54,105286.0,274.6976,274.6976,273.9953,274.5097,105286.0
2024-01-31 10:10:00,277.6,277.81,276.74,276.88,97413.0,274.569,274.7767,273.7184,273.8569,97413.0
2024-01-31 10:20:00,276.92,276.95,276.22,276.44,66664.0,273.8964,273.9261,273.2041,273.4217,66664.0
2024-01-31 10:30:00,276.49,276.62,275.75,275.84,92491.0,273.4711,273.5997,272.7392,272.8282,92491.0
2024-01-31 10:40:00,275.87,275.89,274.91,275.0,103687.0,272.8579,272.8777,271.9084,271.9974,103687.0
2024-01-31 10:50:00,275.03,275.25,274.4,274.44,88590.0,272.0271,272.2447,271.404,271.4435,88590.0
2024-01-31 11:00:00,274.4,275.25,274.38,275.21,56397.0,271.404,272.2447,271.3842,272.2051,56397.0
2024-01-31 11:10:00,275.09,275.33,274.81,275.33,47067.0,272.0864,272.3238,271.8095,272.3238,47067.0
2024-01-31 11:20:00,275.34,275.49,274.6,275.04,60182.0,272.3337,272.4821,271.6018,272.037,60182.0
2024-01-31 11:30:00,275.04,275.21,274.71,274.95,45131.0,272.037,272.2051,271.7106,271.948,45131.0
2024-01-31 11:40:00,274.94,275.08,274.54,275.06,55638.0,271.9381,272.0765,271.5424,272.0568,55638.0
2024-01-31 11:50:00,275.08,275.08,274.56,274.61,42724.0,272.0765,272.0765,271.5622,271.6117,42724.0
2024-01-31 12:00:00,274.63,274.98,274.56,274.93,45247.0,271.6314,271.9776,271.5622,271.9282,45247.0
2024-01-31 12:10:00,274.93,275.1,274.73,274.99,32551.0,271.9282,272.0963,271.7304,271.9875,32551.0
2024-01-31 12:20:00,275.0,275.38,274.94,275.18,39240.0,271.9974,272.3733,271.9381,272.1754,39240.0
2024-01-31 12:30:00,275.17,275.31,274.91,275.28,54228.0,272.1655,272.304,271.9084,272.2743,54228.0
2024-01-31 12:40:00,275.25,275.46,275.12,275.38,31108.0,272.2447,272.4524,272.1161,272.3733,31108.0
2024-01-31 12:50:00,275.37,275.56,275.22,275.38,37740.0,272.3634,272.5513,272.215,272.3733,37740.0
2024-01-31 13:00:00,275.39,275.73,275.39,275.69,34236.0,272.3831,272.7194,272.3831,272.6799,34236.0
2024-01-31 13:10:00,275.68,275.85,275.57,275.85,42390.0,272.67,272.8381,272.5612,272.8381,42390.0
2024-01-31 13:20:00,275.85,275.85,275.52,275.58,30858.0,272.8381,272.8381,272.5117,272.5711,30858.0
2024-01-31 13:30:00,275.58,275.66,275.23,275.32,23304.0,272.5711,272.6502,272.2249,272.3139,23304.0
2024-01-31 13:40:00,275.29,275.4,275.2,275.38,37957.0,272.2842,272.393,272.1952,272.3733,37957.0
2024-01-31 13:50:00,275.38,275.83,275.34,275.73,62393.0,272.3733,272.8183,272.3337,272.7194,62393.0
2024-01-31 14:00:00,275.73,275.9,274.81,275.25,47303.0,272.7194,272.8876,271.8095,272.2447,47303.0
2024-01-31 14:10:00,275.26,275.71,275.14,275.15,34573.0,272.2546,272.6997,272.1359,272.1458,34573.0
2024-01-31 14:20:00,275.18,275.43,274.97,275.34,29086.0,272.1754,272.4227,271.9677,272.3337,29086.0
2024-01-31 14:30:00,275.44,275.88,275.0,275.75,46491.0,272.4326,272.8678,271.9974,272.7392,46491.0
2024-01-31 14:40:00,275.77,275.93,275.39,275.47,76915.0,272.759,272.9173,272.3831,272.4623,76915.0
2024-01-31 14:50:00,275.49,275.49,274.96,275.06,45860.0,272.4821,272.4821,271.9578,272.0568,45860.0
2024-01-31 15:00:00,275.08,275.13,274.18,274.56,85743.0,272.0765,272.126,271.1864,271.5622,85743.0
2024-01-31 15:10:00,274.51,274.78,274.08,274.08,57387.0,271.5128,271.7798,271.0875,271.0875,57387.0
2024-01-31 15:20:00,274.07,274.73,274.0,274.07,92526.0,271.0776,271.7304,271.0083,271.0776,92526.0
2024-01-31 15:30:00,274.05,274.18,273.44,273.68,87312.0,271.0578,271.1864,270.4544,270.6918,87312.0
2024-01-31 15:40:00,273.66,273.83,273.33,273.47,109793.0,270.672,270.8402,270.3456,270.4841,109793.0
2024-01-31 15:50:00,273.44,273.77,273.18,273.19,324703.0,270.4544,270.7808,270.1973,270.2072,324703.0
2024-02-01 09:30:00,273.39,275.3,273.36,275.12,237885.0,270.405,272.2941,270.3753,272.1161,237885.0
2024-02-01 09:40:00,275.08,275.4,274.45,274.88,96384.0,272.0765,272.393,271.4534,271.8787,96384.0
2024-02-01 09:50:00,274.88,275.56,274.79,275.43,82166.0,271.8787,272.5513,271.7897,272.4227,82166.0
2024-02-01 10:00:00,275.43,275.91,275.1,275.9,84329.0,272.4227,272.8975,272.0963,272.8876,84329.0
2024-02-01 10:10:00,275.88,276.75,275.78,276.38,87670.0,272.8678,273.7283,272.7689,273.3623,87670.0
2024-02-01 10:20:00,276.44,276.54,275.98,276.39,85944.0,273.4217,273.5206,272.9667,273.3722,85944.0
2024-02-01 10:30:00,276.38,276.94,276.37,276.43,90696.0,273.3623,273.9162,273.3524,273.4118,90696.0
2024-02-01 10:40:00,276.4,276.49,275.89,275.98,68129.0,273.3821,273.4711,272.8777,272.9667,68129.0
2024-02-01 10:50:00,275.98,275.98,275.16,275.18,63642.0,272.9667,272.9667,272.1557,272.1754,63642.0
2024-02-01 11:00:00,275.15,275.36,275.0,275.17,69726.0,272.1458,272.3535,271.9974,272.1655,69726.0
2024-02-01 11:10:00,275.2,275.34,274.97,275.26,67204.0,272.1952,272.3337,271.9677,272.2546,67204.0
2024-02-01 11:20:00,275.26,275.77,275.11,275.3,52992.0,272.2546,272.759,272.1062,272.2941,52992.0
2024-02-01 11:30:00,275.28,275.52,275.22,275.52,44170.0,272.2743,272.5117,272.215,272.5117,44170.0
2024-02-01 11:40:00,275.55,275.55,275.12,275.23,49711.0,272.5414,272.5414,272.1161,272.2249,49711.0
2024-02-01 11:50:00,275.24,275.67,275.23,275.55,51390.0,272.2348,272.6601,272.2249,272.5414,51390.0
2024-02-01 12:00:00,275.54,275.95,275.54,275.75,51492.0,272.5315,272.937,272.5315,272.7392,51492.0
2024-02-01 12:10:00,275.77,276.02,275.61,275.62,51753.0,272.759,273.0063,272.6007,272.6106,51753.0
2024-02-01 12:20:00,275.62,275.89,275.61,275.75,33186.0,272.6106,272.8777,272.6007,272.7392,33186.0
2024-02-01 12:30:00,275.75,276.22,275.72,276.22,44040.0,272.7392,273.2041,272.7095,273.2041,44040.0
2024-02-01 12:40:00,276.21,276.71,276.06,276.7,35339.0,273.1942,273.6887,273.0458,273.6788,35339.0
2024-02-01 12:50:00,276.71,277.02,276.33,276.56,54103.0,273.6887,273.9953,273.3129,273.5404,54103.0
2024-02-01 13:00:00,276.55,276.6,275.93,276.11,25276.0,273.5305,273.5799,272.9173,273.0953,25276.0
2024-02-01 13:10:00,276.15,276.5,276.14,276.3,33416.0,273.1348,273.481,273.125,273.2832,33416.0
2024-02-01 13:20:00,276.33,276.42,276.19,276.27,28103.0,273.3129,273.4019,273.1744,273.2535,28103.0
2024-02-01 13:30:00,276.26,276.46,275.93,276.02,50500.0,273.2436,273.4415,272.9173,273.0063,50500.0
2024-02-01 13:40:00,276.05,276.22,275.99,276.16,31114.0,273.0359,273.2041,272.9766,273.1447,31114.0
2024-02-01 13:50:00,276.17,276.33,276.06,276.18,33840.0,273.1546,273.3129,273.0458,273.1645,33840.0
2024-02-01 14:00:00,276.19,276.25,275.96,276.25,39402.0,273.1744,273.2338,272.9469,273.2338,39402.0
2024-02-01 14:10:00,276.24,276.32,275.94,276.16,37060.0,273.2239,273.303,272.9271,273.1447,37060.0
2024-02-01 14:20:00,276.16,276.24,276.0,276.23,29255.0,273.1447,273.2239,272.9865,273.214,29255.0
2024-02-01 14:30:00,276.25,276.28,275.96,276.14,33770.0,273.2338,273.2634,272.9469,273.125,33770.0
2024-02-01 14:40:00,276.17,276.81,276.17,276.61,49054.0,273.1546,273.7876,273.1546,273.5898,49054.0
2024-02-01 14:50:00,276.67,276.86,276.6,276.85,35618.0,273.6492,273.8371,273.5799,273.8272,35618.0
2024-02-01 15:00:00,276.89,277.01,276.72,276.76,51877.0,273.8668,273.9855,273.6986,273.7382,51877.0
2024-02-01 15:10:00,276.78,276.81,276.61,276.69,61001.0,273.758,273.7876,273.5898,273.669,61001.0
2024-02-01 15:20:00,276.67,276.85,276.6,276.83,57212.0,273.6492,273.8272,273.5799,273.8074,57212.0
2024-02-01 15:30:00,276.84,277.19,276.84,277.15,107027.0,273.8173,274.1635,273.8173,274.1239,107027.0
2024-02-01 15:40:00,277.15,277.17,276.61,276.63,128903.0,274.1239,274.1437,273.5898,273.6096,128903.0
2024-02-01 15:50:00,276.61,277.11,276.5,277.04,295691.0,273.5898,274.0844,273.481,274.0151,295691.0
2024-02-02 09:30:00,277.61,278.37,277.03,277.58,222963.0,274.5789,275.3306,274.0052,274.5492,222963.0
2024-02-02 09:40:00,277.57,278.14,276.91,276.91,110070.0,274.5393,275.1031,273.8866,273.8866,110070.0
2024-02-02 09:50:00,276.89,276.93,275.75,275.82,64252.0,273.8668,273.9063,272.7392,272.8085,64252.0
2024-02-02 10:00:00,275.81,276.55,275.74,276.43,65995.0,272.7986,273.5305,272.7293,273.4118,65995.0
2024-02-02 10:10:00,276.42,276.81,276.28,276.49,62663.0,273.4019,273.7876,273.2634,273.4711,62663.0
2024-02-02 10:20:00,276.5,276.51,275.83,276.39,78777.0,273.481,273.4909,272.8183,273.3722,78777.0
2024-02-02 10:30:00,276.42,276.58,275.68,275.89,79712.0,273.4019,273.5602,272.67,272.8777,79712.0
2024-02-02 10:40:00,275.9,276.59,275.9,276.21,50152.0,272.8876,273.57,272.8876,273.1942,50152.0
2024-02-02 10:50:00,276.23,276.57,276.15,276.57,51498.0,273.214,273.5503,273.1348,273.5503,51498.0
2024-02-02 11:00:00,276.6,276.75,276.36,276.43,42958.0,273.5799,273.7283,273.3426,273.4118,42958.0
2024-02-02 11:10:00,276.44,276.66,276.3,276.48,37308.0,273.4217,273.6393,273.2832,273.4612,37308.0
2024-02-02 11:20:00,276.45,276.88,276.27,276.68,42231.0,273.4316,273.8569,273.2535,273.6591,42231.0
2024-02-02 11:30:00,276.72,277.36,276.71,277.36,43114.0,273.6986,274.3316,273.6887,274.3316,43114.0
2024-02-02 11:40:00,277.37,277.72,277.32,277.67,60952.0,274.3415,274.6877,274.2921,274.6383,60952.0
2024-02-02 11:50:00,277.7,277.81,277.33,277.48,65868.0,274.6679,274.7767,274.302,274.4503,65868.0
2024-02-02 12:00:00,277.48,277.59,276.97,277.07,44076.0,274.4503,274.5591,273.9459,274.0448,44076.0
2024-02-02 12:10:00,277.05,277.28,276.8,277.06,29731.0,274.025,274.2525,273.7778,274.0349,29731.0
2024-02-02 12:20:00,277.02,277.11,276.75,276.97,46234.0,273.9953,274.0844,273.7283,273.9459,46234.0
2024-02-02 12:30:00,276.98,277.33,276.93,277.23,26037.0,273.9558,274.302,273.9063,274.2031,26037.0
2024-02-02 12:40:00,277.25,277.26,276.09,276.68,49270.0,274.2228,274.2327,273.0755,273.6591,49270.0
2024-02-02 12:50:00,276.7,276.92,276.38,276.92,24550.0,273.6788,273.8964,273.3623,273.8964,24550.0
2024-02-02 13:00:00,276.92,277.22,276.8,276.82,36944.0,273.8964,274.1932,273.7778,273.7975,36944.0
2024-02-02 13:10:00,276.8,277.34,276.8,277.22,36266.0,273.7778,274.3119,273.7778,274.1932,36266.0
2024-02-02 13:20:00,277.23,277.34,276.76,276.8,33243.0,274.2031,274.3119,273.7382,273.7778,33243.0
2024-02-02 13:30:00,276.81,277.39,276.67,277.39,35237.0,273.7876,274.3613,273.6492,274.3613,35237.0
2024-02-02 13:40:00,277.41,277.51,277.2,277.44,30045.0,274.3811,274.48,274.1734,274.4108,30045.0
2024-02-02 13:50:00,277.5,277.68,277.42,277.48,26621.0,274.4701,274.6481,274.391,274.4503,26621.0
2024-02-02 14:00:00,277.49,277.9,277.49,277.81,50157.0,274.4602,274.8657,274.4602,274.7767,50157.0
2024-02-02 14:10:00,277.82,278.03,277.8,277.89,51936.0,274.7866,274.9943,274.7668,274.8559,51936.0
2024-02-02 14:20:00,277.9,278.1,277.77,277.86,35700.0,274.8657,275.0636,274.7372,274.8262,35700.0
2024-02-02 14:30:00,277.88,278.14,277.77,278.07,45861.0,274.846,275.1031,274.7372,275.0339,45861.0
2024-02-02 14:40:00,278.09,278.24,278.04,278.16,35267.0,275.0537,275.202,275.0042,275.1229,35267.0
2024-02-02 14:50:00,278.15,278.24,277.95,278.19,53411.0,275.113,275.202,274.9152,275.1526,53411.0
2024-02-02 15:00:00,278.19,278.47,278.11,278.38,55104.0,275.1526,275.4295,275.0734,275.3405,55104.0
2024-02-02 15:10:00,278.4,278.5,278.08,278.12,54916.0,275.3603,275.4592,275.0438,275.0833,54916.0
2024-02-02 15:20:00,278.11,278.13,277.62,278.12,45009.0,275.0734,275.0932,274.5888,275.0833,45009.0
2024-02-02 15:30:00,278.11,278.12,277.42,277.55,64339.0,275.0734,275.0833,274.391,274.5196,64339.0
2024-02-02 15:40:00,277.56,277.69,277.28,277.55,85855.0,274.5295,274.658,274.2525,274.5196,85855.0
2024-02-02 15:50:00,277.52,277.72,277.12,277.18,250776.0,274.4899,274.6877,274.0943,274.1536,250776.0
2024-02-05 09:30:00,277.4,278.0,276.3,276.91,207134.0,274.3712,274.9646,273.2832,273.8866,207134.0
2024-02-05 09:40:00,276.92,277.31,276.64,276.76,56980.0,273.8964,274.2822,273.6195,273.7382,56980.0
2024-02-05 09:50:00,276.77,277.35,276.46,277.29,79275.0,273.7481,274.3217,273.4415,274.2624,79275.0
2024-02-05 10:00:00,277.17,277.39,276.68,277.1,124068.0,274.1437,274.3613,273.6591,274.0745,124068.0
2024-02-05 10:10:00,277.04,277.18,276.09,276.53,93447.0,274.0151,274.1536,273.0755,273.5107,93447.0
2024-02-05 10:20:00,276.53,276.99,276.09,276.98,72058.0,273.5107,273.9657,273.0755,273.9558,72058.0
2024-02-05 10:30:00,277.01,277.32,276.68,277.26,81263.0,273.9855,274.2921,273.6591,274.2327,81263.0
2024-02-05 10:40:00,277.29,277.3,276.29,276.5,82337.0,274.2624,274.2723,273.2733,273.481,82337.0
2024-02-05 10:50:00,276.5,276.51,275.74,276.02,57004.0,273.481,273.4909,272.7293,273.0063,57004.0
2024-02-05 11:00:00,276.0,276.01,275.7,275.88,44354.0,272.9865,272.9964,272.6898,272.8678,44354.0
2024-02-05 11:10:00,275.86,276.05,275.68,275.8,37619.0,272.848,273.0359,272.67,272.7887,37619.0
2024-02-05 11:20:00,275.84,275.89,275.36,275.57,46781.0,272.8282,272.8777,272.3535,272.5612,46781.0
2024-02-05 11:30:00,275.59,275.61,275.24,275.26,45547.0,272.581,272.6007,272.2348,272.2546,45547.0
2024-02-05 11:40:00,275.32,275.59,275.12,275.46,45549.0,272.3139,272.581,272.1161,272.4524,45549.0
2024-02-05 11:50:00,275.46,275.61,275.32,275.45,39895.0,272.4524,272.6007,272.3139,272.4425,39895.0
2024-02-05 12:00:00,275.43,275.5,275.26,275.34,43405.0,272.4227,272.4919,272.2546,272.3337,43405.0
2024-02-05 12:10:00,275.32,275.68,275.32,275.63,34507.0,272.3139,272.67,272.3139,272.6205,34507.0
2024-02-05 12:20:00,275.58,275.89,275.4,275.74,38784.0,272.5711,272.8777,272.393,272.7293,38784.0
2024-02-05 12:30:00,275.79,276.07,275.79,276.01,27688.0,272.7788,273.0557,272.7788,272.9964,27688.0
2024-02-05 12:40:00,276.04,276.13,275.88,275.94,37697.0,273.0261,273.1151,272.8678,272.9271,37697.0
2024-02-05 12:50:00,275.94,275.96,275.7,275.89,61309.0,272.9271,272.9469,272.6898,272.8777,61309.0
2024-02-05 13:00:00,275.88,275.92,275.68,275.88,30434.0,272.8678,272.9074,272.67,272.8678,30434.0
2024-02-05 13:10:00,275.89,275.97,275.66,275.73,30980.0,272.8777,272.9568,272.6502,272.7194,30980.0
2024-02-05 13:20:00,275.73,275.81,275.52,275.52,28103.0,272.7194,272.7986,272.5117,272.5117,28103.0
2024-02-05 13:30:00,275.53,275.78,275.52,275.74,20615.0,272.5216,272.7689,272.5117,272.7293,20615.0
2024-02-05 13:40:00,275.75,275.85,275.63,275.66,31694.0,272.7392,272.8381,272.6205,272.6502,31694.0
2024-02-05 13:50:00,275.67,275.78,275.49,275.67,28028.0,272.6601,272.7689,272.4821,272.6601,28028.0
2024-02-05 14:00:00,275.68,275.71,275.54,275.65,19665.0,272.67,272.6997,272.5315,272.6403,19665.0
2024-02-05 14:10:00,275.65,275.73,275.57,275.64,32121.0,272.6403,272.7194,272.5612,272.6304,32121.0
2024-02-05 14:20:00,275.63,275.85,275.63,275.81,25271.0,272.6205,272.8381,272.6205,272.7986,25271.0
2024-02-05 14:30:00,275.84,276.05,275.81,275.96,29257.0,272.8282,273.0359,272.7986,272.9469,29257.0
2024-02-05 14:40:00,275.97,276.01,275.82,275.94,38059.0,272.9568,272.9964,272.8085,272.9271,38059.0
2024-02-05 14:50:00,275.94,275.98,275.8,275.96,37145.0,272.9271,272.9667,272.7887,272.9469,37145.0
2024-02-05 15:00:00,275.95,276.0,275.49,275.5,49432.0,272.937,272.9865,272.4821,272.4919,49432.0
2024-02-05 15:10:00,275.5,275.57,275.23,275.36,48323.0,272.4919,272.5612,272.2249,272.3535,48323.0
2024-02-05 15:20:00,275.35,275.8,275.32,275.75,43147.0,272.3436,272.7887,272.3139,272.7392,43147.0
2024-02-05 15:30:00,275.76,275.86,275.57,275.62,46826.0,272.7491,272.848,272.5612,272.6106,46826.0
2024-02-05 15:40:00,275.64,275.68,275.43,275.45,84795.0,272.6304,272.67,272.4227,272.4425,84795.0
2024-02-05 15:50:00,275.48,275.73,275.27,275.54,278326.0,272.4722,272.7194,272.2645,272.5315,278326.0
2024-02-06 09:30:00,275.0,275.12,274.15,274.82,157951.0,271.9974,272.1161,271.1567,271.8194,157951.0
2024-02-06 09:40:00,274.83,275.19,274.71,274.94,72958.0,271.8293,272.1853,271.7106,271.9381,72958.0
2024-02-06 09:50:00,274.98,275.0,274.03,274.26,102905.0,271.9776,271.9974,271.038,271.2655,102905.0
2024-02-06 10:00:00,274.26,274.62,274.15,274.6,70431.0,271.2655,271.6216,271.1567,271.6018,70431.0
2024-02-06 10:10:00,274.62,274.84,274.25,274.62,127698.0,271.6216,271.8392,271.2556,271.6216,127698.0
2024-02-06 10:20:00,274.65,275.0,274.6,274.8,42276.0,271.6512,271.9974,271.6018,271.7996,42276.0
2024-02-06 10:30:00,274.8,275.14,274.75,275.02,32933.0,271.7996,272.1359,271.7501,272.0172,32933.0
2024-02-06 10:40:00,275.03,275.03,274.72,274.75,37521.0,272.0271,272.0271,271.7205,271.7501,37521.0
2024-02-06 10:50:00,274.75,274.86,274.58,274.79,27912.0,271.7501,271.8589,271.582,271.7897,27912.0
2024-02-06 11:00:00,274.77,275.2,274.77,275.08,33827.0,271.7699,272.1952,271.7699,272.0765,33827.0
2024-02-06 11:10:00,275.09,275.2,274.93,275.17,33393.0,272.0864,272.1952,271.9282,272.1655,33393.0
2024-02-06 11:20:00,275.19,275.33,274.91,275.1,36241.0,272.1853,272.3238,271.9084,272.0963,36241.0
2024-02-06 11:30:00,275.13,275.23,275.0,275.06,27094.0,272.126,272.2249,271.9974,272.0568,27094.0
2024-02-06 11:40:00,275.08,275.23,274.89,274.92,29324.0,272.0765,272.2249,271.8886,271.9183,29324.0
2024-02-06 11:50:00,274.92,275.05,274.71,274.75,39766.0,271.9183,272.0469,271.7106,271.7501,39766.0
2024-02-06 12:00:00,274.76,274.92,274.66,274.82,33430.0,271.76,271.9183,271.6611,271.8194,33430.0
2024-02-06 12:10:00,274.85,274.96,274.81,274.89,30421.0,271.849,271.9578,271.8095,271.8886,30421.0
2024-02-06 12:20:00,274.86,275.07,274.73,275.03,44144.0,271.8589,272.0666,271.7304,272.0271,44144.0
2024-02-06 12:30:00,275.09,275.23,274.89,275.21,28284.0,272.0864,272.2249,271.8886,272.2051,28284.0
2024-02-06 12:40:00,275.22,275.33,275.13,275.2,22873.0,272.215,272.3238,272.126,272.1952,22873.0
2024-02-06 12:50:00,275.2,275.46,275.2,275.46,33357.0,272.1952,272.4524,272.1952,272.4524,33357.0
2024-02-06 13:00:00,275.47,275.9,275.47,275.72,27640.0,272.4623,272.8876,272.4623,272.7095,27640.0
2024-02-06 13:10:00,275.73,275.8,275.51,275.69,25491.0,272.7194,272.7887,272.5018,272.6799,25491.0
2024-02-06 13:20:00,275.69,275.82,275.56,275.82,23603.0,272.6799,272.8085,272.5513,272.8085,23603.0
2024-02-06 13:30:00,275.84,276.17,275.82,276.15,35106.0,272.8282,273.1546,272.8085,273.1348,35106.0
2024-02-06 13:40:00,276.15,276.26,276.07,276.2,29638.0,273.1348,273.2436,273.0557,273.1843,29638.0
2024-02-06 13:50:00,276.21,276.29,276.06,276.16,27447.0,273.1942,273.2733,273.0458,273.1447,27447.0
2024-02-06 14:00:00,276.19,276.2,275.62,275.72,32447.0,273.1744,273.1843,272.6106,272.7095,32447.0
2024-02-06 14:10:00,275.74,275.84,275.71,275.78,42299.0,272.7293,272.8282,272.6997,272.7689,42299.0
2024-02-06 14:20:00,275.8,276.19,275.8,276.01,65168.0,272.7887,273.1744,272.7887,272.9964,65168.0
2024-02-06 14:30:00,276.0,276.15,275.83,275.98,61153.0,272.9865,273.1348,272.8183,272.9667,61153.0
2024-02-06 14:40:00,275.99,276.06,275.79,276.01,34259.0,272.9766,273.0458,272.7788,272.9964,34259.0
2024-02-06 14:50:00,275.98,276.09,275.88,276.01,43955.0,272.9667,273.0755,272.8678,272.9964,43955.0
2024-02-06 15:00:00,276.02,276.37,275.95,276.19,39470.0,273.0063,273.3524,272.937,273.1744,39470.0
2024-02-06 15:10:00,276.21,276.3,275.93,276.08,40559.0,273.1942,273.2832,272.9173,273.0656,40559.0
2024-02-06 15:20:00,276.07,276.27,275.99,276.16,46636.0,273.0557,273.2535,272.9766,273.1447,46636.0
2024-02-06 15:30:00,276.18,276.27,276.05,276.06,47545.0,273.1645,273.2535,273.0359,273.0458,47545.0
2024-02-06 15:40:00,276.05,276.38,276.03,276.33,60151.0,273.0359,273.3623,273.0162,273.3129,60151.0
2024-02-06 15:50:00,276.29,276.88,276.28,276.76,140431.0,273.2733,273.8569,273.2634,273.7382,140431.0
2024-02-07 09:30:00,279.38,279.47,277.57,278.11,188432.0,276.3296,276.4186,274.5393,275.0734,188432.0
2024-02-07 09:40:00,278.06,278.16,277.17,277.65,60409.0,275.024,275.1229,274.1437,274.6185,60409.0
2024-02-07 09:50:00,277.65,277.74,277.06,277.46,99005.0,274.6185,274.7075,274.0349,274.4305,99005.0
2024-02-07 10:00:00,277.4,278.44,277.14,278.41,97662.0,274.3712,275.3998,274.114,275.3702,97662.0
2024-02-07 10:10:00,278.4,278.56,278.22,278.38,71950.0,275.3603,275.5185,275.1822,275.3405,71950.0
2024-02-07 10:20:00,278.38,278.59,278.05,278.55,67718.0,275.3405,275.5482,275.0141,275.5086,67718.0
2024-02-07 10:30:00,278.53,278.57,278.1,278.26,52671.0,275.4889,275.5284,275.0636,275.2218,52671.0
2024-02-07 10:40:00,278.26,278.79,278.26,278.66,74965.0,275.2218,275.746,275.2218,275.6174,74965.0
2024-02-07 10:50:00,278.68,278.89,278.35,278.58,61513.0,275.6372,275.8449,275.3108,275.5383,61513.0
2024-02-07 11:00:00,278.56,278.72,278.4,278.63,113750.0,275.5185,275.6768,275.3603,275.5878,113750.0
2024-02-07 11:10:00,278.62,278.7,278.46,278.62,65259.0,275.5779,275.657,275.4196,275.5779,65259.0
2024-02-07 11:20:00,278.59,278.67,278.32,278.34,68879.0,275.5482,275.6273,275.2812,275.3009,68879.0
2024-02-07 11:30:00,278.39,278.48,278.2,278.4,88427.0,275.3504,275.4394,275.1625,275.3603,88427.0
2024-02-07 11:40:00,278.42,278.86,278.37,278.73,45228.0,275.3801,275.8153,275.3306,275.6867,45228.0
2024-02-07 11:50:00,278.77,279.01,278.69,278.72,40940.0,275.7262,275.9636,275.6471,275.6768,40940.0
2024-02-07 12:00:00,278.69,278.98,278.62,278.96,27739.0,275.6471,275.9339,275.5779,275.9142,27739.0
2024-02-07 12:10:00,278.95,279.01,278.68,278.98,45042.0,275.9043,275.9636,275.6372,275.9339,45042.0
2024-02-07 12:20:00,278.98,278.98,278.81,278.87,37455.0,275.9339,275.9339,275.7658,275.8252,37455.0
2024-02-07 12:30:00,278.85,279.0,278.7,278.77,47925.0,275.8054,275.9537,275.657,275.7262,47925.0
2024-02-07 12:40:00,278.75,279.09,278.74,278.91,42469.0,275.7065,276.0427,275.6966,275.8647,42469.0
2024-02-07 12:50:00,278.98,279.07,278.95,278.95,24811.0,275.9339,276.023,275.9043,275.9043,24811.0
2024-02-07 13:00:00,278.99,279.12,278.53,278.63,48193.0,275.9438,276.0724,275.4889,275.5878,48193.0
2024-02-07 13:10:00,278.65,279.03,278.65,278.96,38615.0,275.6076,275.9834,275.6076,275.9142,38615.0
2024-02-07 13:20:00,278.95,279.01,278.79,278.92,22826.0,275.9043,275.9636,275.746,275.8746,22826.0
2024-02-07 13:30:00,278.95,279.13,278.84,279.07,48648.0,275.9043,276.0823,275.7955,276.023,48648.0
2024-02-07 13:40:00,279.07,279.08,278.89,279.07,36158.0,276.023,276.0329,275.8449,276.023,36158.0
2024-02-07 13:50:00,279.07,279.26,279.01,279.21,25063.0,276.023,276.2109,275.9636,276.1614,25063.0
2024-02-07 14:00:00,279.2,279.32,279.16,279.26,32990.0,276.1515,276.2702,276.112,276.2109,32990.0
2024-02-07 14:10:00,279.26,279.35,279.19,279.2,34553.0,276.2109,276.2999,276.1417,276.1515,34553.0
2024-02-07 14:20:00,279.24,279.39,279.16,279.17,27825.0,276.1911,276.3395,276.112,276.1219,27825.0
2024-02-07 14:30:00,279.19,279.45,279.18,279.43,42540.0,276.1417,276.3988,276.1318,276.379,42540.0
2024-02-07 14:40:00,279.43,279.54,279.34,279.49,42269.0,276.379,276.4878,276.29,276.4384,42269.0
2024-02-07 14:50:00,279.5,279.51,279.3,279.35,50334.0,276.4483,276.4582,276.2505,276.2999,50334.0
2024-02-07 15:00:00,279.34,279.5,279.3,279.37,48274.0,276.29,276.4483,276.2505,276.3197,48274.0
2024-02-07 15:10:00,279.36,279.44,279.06,279.06,53688.0,276.3098,276.3889,276.0131,276.0131,53688.0
2024-02-07 15:20:00,279.09,279.19,278.98,278.98,34052.0,276.0427,276.1417,275.9339,275.9339,34052.0
2024-02-07 15:30:00,278.99,279.28,278.97,279.1,45634.0,275.9438,276.2307,275.9241,276.0526,45634.0
2024-02-07 15:40:00,279.11,279.16,278.86,278.94,68554.0,276.0625,276.112,275.8153,275.8944,68554.0
2024-02-07 15:50:00,278.92,279.51,278.87,279.36,187452.0,275.8746,276.4582,275.8252,276.3098,187452.0
2024-02-08 09:30:00,279.54,279.66,277.92,278.16,217108.0,277.0092,277.1281,275.4038,275.6417,217108.0
2024-02-08 09:40:00,278.19,278.3,277.26,277.26,98384.0,275.6714,275.7804,274.7498,274.7498,98384.0
2024-02-08 09:50:00,277.29,277.45,276.61,276.72,101115.0,274.7795,274.9381,274.1057,274.2147,101115.0
2024-02-08 10:00:00,276.84,277.37,276.56,276.6,72356.0,274.3336,274.8588,274.0561,274.0958,72356.0
2024-02-08 10:10:00,276.57,276.58,275.57,275.76,88494.0,274.0661,274.076,273.0751,273.2634,88494.0
2024-02-08 10:20:00,275.73,275.97,275.37,275.87,78284.0,273.2337,273.4715,272.8769,273.3724,78284.0
2024-02-08 10:30:00,275.91,276.22,275.75,275.75,47737.0,273.412,273.7192,273.2535,273.2535,47737.0
2024-02-08 10:40:00,275.7,275.96,275.51,275.9,50879.0,273.2039,273.4616,273.0157,273.4021,50879.0
2024-02-08 10:50:00,275.96,276.31,275.96,276.12,59443.0,273.4616,273.8084,273.4616,273.6201,59443.0
2024-02-08 11:00:00,276.06,276.21,275.84,275.85,39470.0,273.5607,273.7093,273.3427,273.3526,39470.0
2024-02-08 11:10:00,275.84,275.87,275.55,275.67,65996.0,273.3427,273.3724,273.0553,273.1742,65996.0
2024-02-08 11:20:00,275.66,275.72,275.41,275.56,61677.0,273.1643,273.2238,272.9166,273.0652,61677.0
2024-02-08 11:30:00,275.55,275.71,275.28,275.65,61932.0,273.0553,273.2138,272.7877,273.1544,61932.0
2024-02-08 11:40:00,275.65,275.87,275.58,275.75,49918.0,273.1544,273.3724,273.085,273.2535,49918.0
2024-02-08 11:50:00,275.76,275.86,275.59,275.66,33770.0,273.2634,273.3625,273.0949,273.1643,33770.0
2024-02-08 12:00:00,275.65,275.76,275.55,275.58,29870.0,273.1544,273.2634,273.0553,273.085,29870.0
2024-02-08 12:10:00,275.57,275.96,275.57,275.91,25658.0,273.0751,273.4616,273.0751,273.412,25658.0
2024-02-08 12:20:00,275.91,276.09,275.86,276.08,25995.0,273.412,273.5904,273.3625,273.5805,25995.0
2024-02-08 12:30:00,276.08,276.11,275.85,276.0,38684.0,273.5805,273.6102,273.3526,273.5012,38684.0
2024-02-08 12:40:00,276.0,276.23,275.94,276.18,20380.0,273.5012,273.7291,273.4418,273.6796,20380.0
2024-02-08 12:50:00,276.19,276.33,276.09,276.11,37736.0,273.6895,273.8282,273.5904,273.6102,37736.0
2024-02-08 13:00:00,276.14,276.52,276.11,276.29,40690.0,273.64,274.0165,273.6102,273.7886,40690.0
2024-02-08 13:10:00,276.29,276.44,276.21,276.29,19054.0,273.7886,273.9372,273.7093,273.7886,19054.0
2024-02-08 13:20:00,276.26,276.33,276.16,276.24,25838.0,273.7589,273.8282,273.6598,273.739,25838.0
2024-02-08 13:30:00,276.27,276.55,276.2,276.47,28710.0,273.7688,274.0462,273.6994,273.967,28710.0
2024-02-08 13:40:00,276.47,276.47,276.29,276.38,23128.0,273.967,273.967,273.7886,273.8778,23128.0
2024-02-08 13:50:00,276.4,276.63,276.36,276.54,32259.0,273.8976,274.1255,273.858,274.0363,32259.0
2024-02-08 14:00:00,276.51,276.62,276.1,276.1,32646.0,274.0066,274.1156,273.6003,273.6003,32646.0
2024-02-08 14:10:00,276.1,276.1,275.82,275.97,44783.0,273.6003,273.6003,273.3228,273.4715,44783.0
2024-02-08 14:20:00,275.95,276.17,275.89,276.12,32368.0,273.4517,273.6697,273.3922,273.6201,32368.0
2024-02-08 14:30:00,276.07,276.2,275.97,276.06,27388.0,273.5706,273.6994,273.4715,273.5607,27388.0
2024-02-08 14:40:00,276.03,276.29,275.98,276.18,32267.0,273.5309,273.7886,273.4814,273.6796,32267.0
2024-02-08 14:50:00,276.18,276.27,276.1,276.16,28696.0,273.6796,273.7688,273.6003,273.6598,28696.0
2024-02-08 15:00:00,276.19,276.26,275.99,276.12,29776.0,273.6895,273.7589,273.4913,273.6201,29776.0
2024-02-08 15:10:00,276.13,276.16,275.98,276.1,40949.0,273.63,273.6598,273.4814,273.6003,40949.0
2024-02-08 15:20:00,276.11,276.19,275.99,276.01,35416.0,273.6102,273.6895,273.4913,273.5111,35416.0
2024-02-08 15:30:00,276.01,276.11,275.94,276.07,87400.0,273.5111,273.6102,273.4418,273.5706,87400.0
2024-02-08 15:40:00,276.07,276.14,275.76,275.76,65981.0,273.5706,273.64,273.2634,273.2634,65981.0
2024-02-08 15:50:00,275.76,275.91,275.3,275.79,366751.0,273.2634,273.412,272.8076,273.2931,366751.0
2024-02-09 09:30:00,275.0,276.31,274.09,275.91,162152.0,272.5103,273.8084,271.6085,273.412,162152.0
2024-02-09 09:40:00,275.75,276.12,275.0,275.24,66935.0,273.2535,273.6201,272.5103,272.7481,66935.0
2024-02-09 09:50:00,275.28,275.86,275.23,275.75,50480.0,272.7877,273.3625,272.7382,273.2535,50480.0
2024-02-09 10:00:00,275.78,275.92,275.37,275.78,49580.0,273.2832,273.4219,272.8769,273.2832,49580.0
2024-02-09 10:10:00,275.79,275.85,275.53,275.58,59344.0,273.2931,273.3526,273.0355,273.085,59344.0
2024-02-09 10:20:00,275.56,275.65,275.4,275.55,50928.0,273.0652,273.1544,272.9067,273.0553,50928.0
2024-02-09 10:30:00,275.56,275.85,275.35,275.35,37913.0,273.0652,273.3526,272.8571,272.8571,37913.0
2024-02-09 10:40:00,275.38,275.61,275.37,275.46,32203.0,272.8868,273.1148,272.8769,272.9661,32203.0
2024-02-09 10:50:00,275.47,275.73,275.39,275.73,35116.0,272.976,273.2337,272.8967,273.2337,35116.0
2024-02-09 11:00:00,275.71,275.77,275.52,275.64,49031.0,273.2138,273.2733,273.0256,273.1445,49031.0
2024-02-09 11:10:00,275.65,275.79,275.4,275.54,52591.0,273.1544,273.2931,272.9067,273.0454,52591.0
2024-02-09 11:20:00,275.56,275.89,275.56,275.8,52904.0,273.0652,273.3922,273.0652,273.303,52904.0
2024-02-09 11:30:00,275.8,275.86,275.6,275.77,73445.0,273.303,273.3625,273.1048,273.2733,73445.0
2024-02-09 11:40:00,275.77,276.07,275.76,275.84,33233.0,273.2733,273.5706,273.2634,273.3427,33233.0
2024-02-09 11:50:00,275.82,276.01,275.77,275.96,29891.0,273.3228,273.5111,273.2733,273.4616,29891.0
2024-02-09 12:00:00,275.95,275.96,275.69,275.73,33281.0,273.4517,273.4616,273.194,273.2337,33281.0
2024-02-09 12:10:00,275.78,276.04,275.72,275.88,19712.0,273.2832,273.5409,273.2238,273.3823,19712.0
2024-02-09 12:20:00,275.88,275.94,275.6,275.77,56052.0,273.3823,273.4418,273.1048,273.2733,56052.0
2024-02-09 12:30:00,275.8,275.97,275.66,275.97,38470.0,273.303,273.4715,273.1643,273.4715,38470.0
2024-02-09 12:40:00,275.98,276.24,275.97,276.22,14934.0,273.4814,273.739,273.4715,273.7192,14934.0
2024-02-09 12:50:00,276.24,276.24,276.12,276.14,19277.0,273.739,273.739,273.6201,273.64,19277.0
2024-02-09 13:00:00,276.11,276.12,275.95,276.11,22823.0,273.6102,273.6201,273.4517,273.6102,22823.0
2024-02-09 13:10:00,276.14,276.19,275.92,276.1,22817.0,273.64,273.6895,273.4219,273.6003,22817.0
2024-02-09 13:20:00,276.11,276.23,276.01,276.16,14542.0,273.6102,273.7291,273.5111,273.6598,14542.0
2024-02-09 13:30:00,276.19,276.36,276.14,276.21,22903.0,273.6895,273.858,273.64,273.7093,22903.0
2024-02-09 13:40:00,276.22,276.27,276.08,276.27,22402.0,273.7192,273.7688,273.5805,273.7688,22402.0
2024-02-09 13:50:00,276.24,276.64,276.22,276.52,29963.0,273.739,274.1354,273.7192,274.0165,29963.0
2024-02-09 14:00:00,276.5,276.77,276.49,276.74,27985.0,273.9967,274.2642,273.9868,274.2345,27985.0
2024-02-09 14:10:00,276.73,276.9,276.72,276.88,20550.0,274.2246,274.3931,274.2147,274.3733,20550.0
2024-02-09 14:20:00,276.88,276.94,276.76,276.85,25651.0,274.3733,274.4327,274.2543,274.3435,25651.0
2024-02-09 14:30:00,276.88,277.02,276.85,276.98,26458.0,274.3733,274.512,274.3435,274.4723,26458.0
2024-02-09 14:40:00,277.0,277.18,277.0,277.1,33357.0,274.4922,274.6705,274.4922,274.5913,33357.0
2024-02-09 14:50:00,277.09,277.16,276.87,276.92,56140.0,274.5814,274.6507,274.3633,274.4129,56140.0
2024-02-09 15:00:00,276.93,276.94,276.51,276.57,42881.0,274.4228,274.4327,274.0066,274.0661,42881.0
2024-02-09 15:10:00,276.57,276.75,276.49,276.7,31666.0,274.0661,274.2444,273.9868,274.1949,31666.0
2024-02-09 15:20:00,276.72,276.77,276.62,276.69,30839.0,274.2147,274.2642,274.1156,274.185,30839.0
2024-02-09 15:30:00,276.69,276.71,276.58,276.65,33564.0,274.185,274.2048,274.076,274.1453,33564.0
2024-02-09 15:40:00,276.64,276.71,276.52,276.53,40354.0,274.1354,274.2048,274.0165,274.0264,40354.0
2024-02-09 15:50:00,276.53,277.14,276.39,276.4,316185.0,274.0264,274.6309,273.8877,273.8976,316185.0
2024-02-12 09:30:00,276.43,276.67,275.53,275.62,147391.0,273.9273,274.1652,273.0355,273.1247,147391.0
2024-02-12 09:40:00,275.62,276.18,275.61,276.18,59748.0,273.1247,273.6796,273.1148,273.6796,59748.0
2024-02-12 09:50:00,276.12,276.24,274.92,275.05,88695.0,273.6201,273.739,272.431,272.5598,88695.0
2024-02-12 10:00:00,275.06,275.25,274.78,275.05,78748.0,272.5697,272.758,272.2923,272.5598,78748.0
2024-02-12 10:10:00,275.06,275.21,274.89,275.02,52426.0,272.5697,272.7184,272.4013,272.5301,52426.0
2024-02-12 10:20:00,275.02,275.15,274.81,274.91,44334.0,272.5301,272.6589,272.322,272.4211,44334.0
2024-02-12 10:30:00,274.93,275.07,274.41,274.48,48474.0,272.4409,272.5796,271.9256,271.995,48474.0
2024-02-12 10:40:00,274.51,274.59,274.24,274.4,45232.0,272.0247,272.104,271.7572,271.9157,45232.0
2024-02-12 10:50:00,274.44,274.55,274.37,274.48,60586.0,271.9553,272.0643,271.886,271.995,60586.0
2024-02-12 11:00:00,274.52,275.11,274.39,275.02,58140.0,272.0346,272.6193,271.9058,272.5301,58140.0
2024-02-12 11:10:00,275.03,275.22,274.83,275.17,60201.0,272.54,272.7283,272.3418,272.6787,60201.0
2024-02-12 11:20:00,275.17,275.42,275.03,275.32,43474.0,272.6787,272.9265,272.54,272.8274,43474.0
2024-02-12 11:30:00,275.36,275.74,275.32,275.72,38049.0,272.867,273.2436,272.8274,273.2238,38049.0
2024-02-12 11:40:00,275.69,276.05,275.68,276.01,25187.0,273.194,273.5508,273.1841,273.5111,25187.0
2024-02-12 11:50:00,276.04,276.35,276.03,276.32,28036.0,273.5409,273.8481,273.5309,273.8183,28036.0
2024-02-12 12:00:00,276.32,276.34,276.01,276.06,30245.0,273.8183,273.8381,273.5111,273.5607,30245.0
2024-02-12 12:10:00,276.07,276.14,275.97,276.09,23923.0,273.5706,273.64,273.4715,273.5904,23923.0
2024-02-12 12:20:00,276.1,276.15,275.86,276.05,26497.0,273.6003,273.6499,273.3625,273.5508,26497.0
2024-02-12 12:30:00,276.05,276.12,275.86,275.97,36276.0,273.5508,273.6201,273.3625,273.4715,36276.0
2024-02-12 12:40:00,276.0,276.15,275.87,275.97,18655.0,273.5012,273.6499,273.3724,273.4715,18655.0
2024-02-12 12:50:00,275.96,276.13,275.95,276.13,16591.0,273.4616,273.63,273.4517,273.63,16591.0
2024-02-12 13:00:00,276.12,276.22,276.05,276.13,25256.0,273.6201,273.7192,273.5508,273.63,25256.0
2024-02-12 13:10:00,276.13,276.14,275.91,275.98,20662.0,273.63,273.64,273.412,273.4814,20662.0
2024-02-12 13:20:00,275.97,276.0,275.64,275.66,23912.0,273.4715,273.5012,273.1445,273.1643,23912.0
2024-02-12 13:30:00,275.66,275.83,275.63,275.65,23407.0,273.1643,273.3328,273.1346,273.1544,23407.0
2024-02-12 13:40:00,275.67,275.74,275.51,275.61,32876.0,273.1742,273.2436,273.0157,273.1148,32876.0
2024-02-12 13:50:00,275.65,275.82,275.59,275.77,16304.0,273.1544,273.3228,273.0949,273.2733,16304.0
2024-02-12 14:00:00,275.74,275.84,275.6,275.74,54801.0,273.2436,273.3427,273.1048,273.2436,54801.0
2024-02-12 14:10:00,275.75,275.81,274.95,274.95,48527.0,273.2535,273.3129,272.4607,272.4607,48527.0
2024-02-12 14:20:00,274.93,275.24,274.88,275.01,38199.0,272.4409,272.7481,272.3914,272.5202,38199.0
2024-02-12 14:30:00,275.02,275.06,274.87,274.96,34056.0,272.5301,272.5697,272.3814,272.4706,34056.0
2024-02-12 14:40:00,274.94,275.01,274.64,274.72,39020.0,272.4508,272.5202,272.1535,272.2328,39020.0
2024-02-12 14:50:00,274.71,274.83,274.54,274.71,29641.0,272.2229,272.3418,272.0544,272.2229,29641.0
2024-02-12 15:00:00,274.7,274.81,274.6,274.77,38006.0,272.213,272.322,272.1139,272.2824,38006.0
2024-02-12 15:10:00,274.78,274.88,274.7,274.85,35519.0,272.2923,272.3914,272.213,272.3616,35519.0
2024-02-12 15:20:00,274.85,275.01,274.8,274.94,40147.0,272.3616,272.5202,272.3121,272.4508,40147.0
2024-02-12 15:30:00,274.95,275.02,274.88,274.96,47841.0,272.4607,272.5301,272.3914,272.4706,47841.0
2024-02-12 15:40:00,274.96,275.07,274.85,275.02,67240.0,272.4706,272.5796,272.3616,272.5301,67240.0
2024-02-12 15:50:00,275.05,275.15,274.67,275.13,229630.0,272.5598,272.6589,272.1833,272.6391,229630.0
2024-02-13 09:30:00,273.75,274.95,272.76,274.24,193827.0,271.2716,272.4607,270.2906,271.7572,193827.0
2024-02-13 09:40:00,274.29,275.97,273.9,275.86,87388.0,271.8067,273.4715,271.4202,273.3625,87388.0
2024-02-13 09:50:00,275.84,276.13,275.44,275.96,105795.0,273.3427,273.63,272.9463,273.4616,105795.0
2024-02-13 10:00:00,275.89,276.2,275.58,276.05,83169.0,273.3922,273.6994,273.085,273.5508,83169.0
2024-02-13 10:10:00,276.05,276.4,275.66,276.4,86409.0,273.5508,273.8976,273.1643,273.8976,86409.0
2024-02-13 10:20:00,276.36,277.31,276.17,277.31,117075.0,273.858,274.7994,273.6697,274.7994,117075.0
2024-02-13 10:30:00,277.3,277.64,276.93,277.07,87265.0,274.7894,275.1264,274.4228,274.5615,87265.0
2024-02-13 10:40:00,277.02,277.45,276.88,277.23,76773.0,274.512,274.9381,274.3733,274.7201,76773.0
2024-02-13 10:50:00,277.31,277.37,277.01,277.16,67283.0,274.7994,274.8588,274.5021,274.6507,67283.0
2024-02-13 11:00:00,277.19,277.6,277.07,277.29,71772.0,274.6804,275.0867,274.5615,274.7795,71772.0
2024-02-13 11:10:00,277.29,277.39,276.89,277.12,42957.0,274.7795,274.8786,274.3832,274.6111,42957.0
2024-02-13 11:20:00,277.09,277.33,277.03,277.2,52846.0,274.5814,274.8192,274.5219,274.6904,52846.0
2024-02-13 11:30:00,277.3,277.93,277.21,277.74,52650.0,274.7894,275.4137,274.7003,275.2255,52650.0
2024-02-13 11:40:00,277.74,278.0,277.67,277.81,41224.0,275.2255,275.4831,275.1561,275.2948,41224.0
2024-02-13 11:50:00,277.81,277.93,277.58,277.75,41744.0,275.2948,275.4137,275.0669,275.2354,41744.0
2024-02-13 12:00:00,277.74,277.78,277.22,277.27,34191.0,275.2255,275.2651,274.7102,274.7597,34191.0
2024-02-13 12:10:00,277.28,277.29,276.81,276.81,49027.0,274.7696,274.7795,274.3039,274.3039,49027.0
2024-02-13 12:20:00,276.88,276.95,276.27,276.38,61761.0,274.3733,274.4426,273.7688,273.8778,61761.0
2024-02-13 12:30:00,276.37,276.74,276.26,276.52,69280.0,273.8679,274.2345,273.7589,274.0165,69280.0
2024-02-13 12:40:00,276.56,276.66,276.13,276.17,62441.0,274.0561,274.1552,273.63,273.6697,62441.0
2024-02-13 12:50:00,276.2,276.43,276.14,276.34,96367.0,273.6994,273.9273,273.64,273.8381,96367.0
2024-02-13 13:00:00,276.33,276.51,276.12,276.18,74482.0,273.8282,274.0066,273.6201,273.6796,74482.0
2024-02-13 13:10:00,276.19,276.25,275.95,275.95,34753.0,273.6895,273.749,273.4517,273.4517,34753.0
2024-02-13 13:20:00,275.93,276.01,275.48,275.51,54135.0,273.4319,273.5111,272.9859,273.0157,54135.0
2024-02-13 13:30:00,275.5,275.81,275.47,275.67,47967.0,273.0057,273.3129,272.976,273.1742,47967.0
2024-02-13 13:40:00,275.67,275.68,275.19,275.3,52473.0,273.1742,273.1841,272.6986,272.8076,52473.0
2024-02-13 13:50:00,275.27,275.61,275.13,275.42,50153.0,272.7778,273.1148,272.6391,272.9265,50153.0
2024-02-13 14:00:00,275.4,275.4,274.62,274.66,49632.0,272.9067,272.9067,272.1337,272.1734,49632.0
2024-02-13 14:10:00,274.66,274.67,274.17,274.3,68823.0,272.1734,272.1833,271.6878,271.8166,68823.0
2024-02-13 14:20:00,274.3,274.42,274.04,274.23,41706.0,271.8166,271.9355,271.559,271.7472,41706.0
2024-02-13 14:30:00,274.22,274.71,274.2,274.59,30987.0,271.7373,272.2229,271.7175,272.104,30987.0
2024-02-13 14:40:00,274.6,274.74,274.01,274.04,45086.0,272.1139,272.2526,271.5292,271.559,45086.0
2024-02-13 14:50:00,274.1,274.22,273.83,274.12,50266.0,271.6184,271.7373,271.3509,271.6382,50266.0
2024-02-13 15:00:00,274.16,274.32,274.07,274.2,46615.0,271.6779,271.8364,271.5887,271.7175,46615.0
2024-02-13 15:10:00,274.22,274.41,274.06,274.1,55135.0,271.7373,271.9256,271.5788,271.6184,55135.0
2024-02-13 15:20:00,274.1,274.4,274.0,274.37,58489.0,271.6184,271.9157,271.5193,271.886,58489.0
2024-02-13 15:30:00,274.36,274.78,274.08,274.73,88654.0,271.8761,272.2923,271.5986,272.2427,88654.0
2024-02-13 15:40:00,274.74,275.25,274.7,275.1,105909.0,272.2526,272.758,272.213,272.6094,105909.0
2024-02-13 15:50:00,275.14,275.92,274.83,275.77,288794.0,272.649,273.4219,272.3418,273.2733,288794.0
2024-02-14 09:30:00,276.47,277.07,275.78,275.86,134667.0,273.967,274.5615,273.2832,273.3625,134667.0
2024-02-14 09:40:00,275.88,276.31,275.63,275.73,49296.0,273.3823,273.8084,273.1346,273.2337,49296.0
2024-02-14 09:50:00,275.75,276.09,275.4,275.64,109723.0,273.2535,273.5904,272.9067,273.1445,109723.0
2024-02-14 10:00:00,275.63,275.98,275.44,275.72,94847.0,273.1346,273.4814,272.9463,273.2238,94847.0
2024-02-14 10:10:00,275.75,276.17,275.74,275.92,69121.0,273.2535,273.6697,273.2436,273.4219,69121.0
2024-02-14 10:20:00,275.92,276.47,275.91,276.3,65410.0,273.4219,273.967,273.412,273.7985,65410.0
2024-02-14 10:30:00,276.31,276.66,276.31,276.37,38912.0,273.8084,274.1552,273.8084,273.8679,38912.0
2024-02-14 10:40:00,276.39,276.79,276.07,276.4,50900.0,273.8877,274.2841,273.5706,273.8976,50900.0
2024-02-14 10:50:00,276.41,276.48,275.81,275.89,56584.0,273.9075,273.9769,273.3129,273.3922,56584.0
2024-02-14 11:00:00,275.82,276.1,275.47,275.91,50107.0,273.3228,273.6003,272.976,273.412,50107.0
2024-02-14 11:10:00,275.91,276.04,275.68,275.87,35510.0,273.412,273.5409,273.1841,273.3724,35510.0
2024-02-14 11:20:00,275.81,276.09,275.64,276.09,21304.0,273.3129,273.5904,273.1445,273.5904,21304.0
2024-02-14 11:30:00,276.11,276.18,275.74,275.74,25848.0,273.6102,273.6796,273.2436,273.2436,25848.0
2024-02-14 11:40:00,275.74,275.94,275.42,275.57,19883.0,273.2436,273.4418,272.9265,273.0751,19883.0
2024-02-14 11:50:00,275.6,275.76,275.05,275.08,49237.0,273.1048,273.2634,272.5598,272.5895,49237.0
2024-02-14 12:00:00,275.08,275.32,274.71,275.25,59820.0,272.5895,272.8274,272.2229,272.758,59820.0
2024-02-14 12:10:00,275.27,275.4,275.2,275.36,25995.0,272.7778,272.9067,272.7085,272.867,25995.0
2024-02-14 12:20:00,275.36,275.74,275.29,275.74,17877.0,272.867,273.2436,272.7976,273.2436,17877.0
2024-02-14 12:30:00,275.73,275.85,275.59,275.68,28508.0,273.2337,273.3526,273.0949,273.1841,28508.0
2024-02-14 12:40:00,275.69,275.93,275.68,275.87,25086.0,273.194,273.4319,273.1841,273.3724,25086.0
2024-02-14 12:50:00,275.86,276.01,275.74,275.98,27555.0,273.3625,273.5111,273.2436,273.4814,27555.0
2024-02-14 13:00:00,275.99,276.21,275.97,275.97,25558.0,273.4913,273.7093,273.4715,273.4715,25558.0
2024-02-14 13:10:00,275.97,275.97,275.74,275.91,32438.0,273.4715,273.4715,273.2436,273.412,32438.0
2024-02-14 13:20:00,275.86,275.99,275.75,275.96,30047.0,273.3625,273.4913,273.2535,273.4616,30047.0
2024-02-14 13:30:00,275.96,276.37,275.87,276.25,28469.0,273.4616,273.8679,273.3724,273.749,28469.0
2024-02-14 13:40:00,276.25,276.3,276.12,276.18,32016.0,273.749,273.7985,273.6201,273.6796,32016.0
2024-02-14 13:50:00,276.2,276.26,276.0,276.25,37737.0,273.6994,273.7589,273.5012,273.749,37737.0
2024-02-14 14:00:00,276.26,276.26,275.58,275.67,31080.0,273.7589,273.7589,273.085,273.1742,31080.0
2024-02-14 14:10:00,275.65,275.84,275.59,275.67,29838.0,273.1544,273.3427,273.0949,273.1742,29838.0
2024-02-14 14:20:00,275.68,276.04,275.67,275.94,20777.0,273.1841,273.5409,273.1742,273.4418,20777.0
2024-02-14 14:30:00,275.98,276.14,275.89,276.03,39059.0,273.4814,273.64,273.3922,273.5309,39059.0
2024-02-14 14:40:00,276.04,276.06,275.77,275.85,33533.0,273.5409,273.5607,273.2733,273.3526,33533.0
2024-02-14 14:50:00,275.86,275.98,275.72,275.9,39118.0,273.3625,273.4814,273.2238,273.4021,39118.0
2024-02-14 15:00:00,275.91,276.16,275.81,276.12,84529.0,273.412,273.6598,273.3129,273.6201,84529.0
2024-02-14 15:10:00,276.14,276.47,276.03,276.46,52763.0,273.64,273.967,273.5309,273.9571,52763.0
2024-02-14 15:20:00,276.47,276.93,276.47,276.84,79517.0,273.967,274.4228,273.967,274.3336,79517.0
2024-02-14 15:30:00,276.88,277.05,276.64,277.0,76217.0,274.3733,274.5417,274.1354,274.4922,76217.0
2024-02-14 15:40:00,276.99,277.3,276.81,277.08,102155.0,274.4823,274.7894,274.3039,274.5714,102155.0
2024-02-14 15:50:00,277.07,277.64,276.97,277.35,258604.0,274.5615,275.1264,274.4624,274.839,258604.0
2024-02-15 09:30:00,277.66,278.45,277.65,277.92,141865.0,275.1462,275.929,275.1363,275.4038,141865.0
2024-02-15 09:40:00,278.03,278.28,277.56,278.24,53604.0,275.5128,275.7606,275.0471,275.7209,53604.0
2024-02-15 09:50:00,278.31,278.96,278.02,278.65,101342.0,275.7903,276.4344,275.5029,276.1272,101342.0
2024-02-15 10:00:00,278.8,279.37,278.77,279.21,51849.0,276.2759,276.8407,276.2461,276.6822,51849.0
2024-02-15 10:10:00,279.13,279.28,278.73,279.23,47167.0,276.6029,276.7515,276.2065,276.702,47167.0
2024-02-15 10:20:00,279.26,279.37,278.85,278.93,56981.0,276.7317,276.8407,276.3254,276.4047,56981.0
2024-02-15 10:30:00,278.87,279.32,278.82,279.31,81551.0,276.3452,276.7912,276.2957,276.7813,81551.0
2024-02-15 10:40:00,279.34,279.53,279.09,279.5,42202.0,276.811,276.9993,276.5632,276.9695,42202.0
2024-02-15 10:50:00,279.47,279.6,279.39,279.44,33298.0,276.9398,277.0686,276.8605,276.9101,33298.0
2024-02-15 11:00:00,279.46,279.56,279.2,279.31,42103.0,276.9299,277.029,276.6722,276.7813,42103.0
2024-02-15 11:10:00,279.3,279.74,279.23,279.37,162450.0,276.7713,277.2074,276.702,276.8407,162450.0
2024-02-15 11:20:00,279.36,279.37,279.06,279.26,29417.0,276.8308,276.8407,276.5335,276.7317,29417.0
2024-02-15 11:30:00,279.27,279.96,279.25,279.9,44674.0,276.7416,277.4254,276.7218,277.3659,44674.0
2024-02-15 11:40:00,279.93,280.32,279.83,280.29,145516.0,277.3956,277.7821,277.2965,277.7524,145516.0
2024-02-15 11:50:00,280.28,280.34,279.85,279.98,45023.0,277.7425,277.8019,277.3164,277.4452,45023.0
2024-02-15 12:00:00,279.95,279.95,279.59,279.74,17482.0,277.4155,277.4155,277.0587,277.2074,17482.0
2024-02-15 12:10:00,279.75,279.9,279.67,279.8,31819.0,277.2173,277.3659,277.138,277.2668,31819.0
2024-02-15 12:20:00,279.78,279.96,279.52,279.87,28975.0,277.247,277.4254,276.9894,277.3362,28975.0
2024-02-15 12:30:00,279.89,280.27,279.86,280.13,44308.0,277.356,277.7326,277.3263,277.5938,44308.0
2024-02-15 12:40:00,280.16,280.39,280.06,280.13,51389.0,277.6236,277.8515,277.5245,277.5938,51389.0
2024-02-15 12:50:00,280.16,280.33,279.93,279.96,26714.0,277.6236,277.792,277.3956,277.4254,26714.0
2024-02-15 13:00:00,279.92,280.19,279.84,280.11,30892.0,277.3857,277.6533,277.3065,277.574,30892.0
2024-02-15 13:10:00,280.11,280.4,279.98,280.16,31703.0,277.574,277.8614,277.4452,277.6236,31703.0
2024-02-15 13:20:00,280.19,280.32,280.06,280.32,47788.0,277.6533,277.7821,277.5245,277.7821,47788.0
2024-02-15 13:30:00,280.35,280.44,280.03,280.2,31052.0,277.8118,277.901,277.4947,277.6632,31052.0
2024-02-15 13:40:00,280.21,280.29,279.92,280.09,46340.0,277.6731,277.7524,277.3857,277.5542,46340.0
2024-02-15 13:50:00,280.1,280.61,280.09,280.57,39422.0,277.5641,278.0695,277.5542,278.0298,39422.0
2024-02-15 14:00:00,280.59,280.7,280.34,280.55,29815.0,278.0497,278.1587,277.8019,278.01,29815.0
2024-02-15 14:10:00,280.53,280.56,280.26,280.44,45535.0,277.9902,278.0199,277.7227,277.901,45535.0
2024-02-15 14:20:00,280.37,280.6,280.3,280.41,31359.0,277.8317,278.0596,277.7623,277.8713,31359.0
2024-02-15 14:30:00,280.42,280.64,280.35,280.44,28255.0,277.8812,278.0992,277.8118,277.901,28255.0
2024-02-15 14:40:00,280.45,280.68,280.41,280.66,39639.0,277.9109,278.1388,277.8713,278.119,39639.0
2024-02-15 14:50:00,280.72,280.85,280.56,280.7,31331.0,278.1785,278.3073,278.0199,278.1587,31331.0
2024-02-15 15:00:00,280.68,280.78,280.52,280.63,66923.0,278.1388,278.2379,277.9803,278.0893,66923.0
2024-02-15 15:10:00,280.63,280.8,280.52,280.65,58132.0,278.0893,278.2578,277.9803,278.1091,58132.0
2024-02-15 15:20:00,280.66,280.8,280.46,280.79,45159.0,278.119,278.2578,277.9208,278.2479,45159.0
2024-02-15 15:30:00,280.77,280.85,280.67,280.8,55410.0,278.228,278.3073,278.1289,278.2578,55410.0
2024-02-15 15:40:00,280.81,280.88,280.63,280.81,77708.0,278.2677,278.337,278.0893,278.2677,77708.0
2024-02-15 15:50:00,280.77,281.12,280.71,280.97,293857.0,278.228,278.5749,278.1686,278.4262,293857.0
2024-02-16 09:30:00,280.96,281.12,279.62,279.73,349440.0,278.4163,278.5749,277.0884,277.1974,349440.0
2024-02-16 09:40:00,279.72,280.52,279.66,280.36,85857.0,277.1875,277.9803,277.1281,277.8217,85857.0
2024-02-16 09:50:00,280.4,280.52,280.07,280.13,64479.0,277.8614,277.9803,277.5344,277.5938,64479.0
2024-02-16 10:00:00,280.06,280.62,279.82,280.36,161264.0,277.5245,278.0794,277.2866,277.8217,161264.0
2024-02-16 10:10:00,280.36,280.51,279.89,279.99,62275.0,277.8217,277.9704,277.356,277.4551,62275.0
2024-02-16 10:20:00,280.06,280.13,279.69,279.94,57601.0,277.5245,277.5938,277.1578,277.4055,57601.0
2024-02-16 10:30:00,279.92,280.0,279.69,279.79,55658.0,277.3857,277.465,277.1578,277.2569,55658.0
2024-02-16 10:40:00,279.8,280.07,279.73,279.94,49276.0,277.2668,277.5344,277.1974,277.4055,49276.0
2024-02-16 10:50:00,279.94,280.3,279.82,280.12,87296.0,277.4055,277.7623,277.2866,277.5839,87296.0
2024-02-16 11:00:00,280.12,280.5,280.11,280.18,62107.0,277.5839,277.9605,277.574,277.6434,62107.0
2024-02-16 11:10:00,280.18,280.23,280.02,280.03,64613.0,277.6434,277.6929,277.4848,277.4947,64613.0
2024-02-16 11:20:00,280.06,280.16,279.83,280.0,72453.0,277.5245,277.6236,277.2965,277.465,72453.0
2024-02-16 11:30:00,280.01,280.1,279.79,279.95,44494.0,277.4749,277.5641,277.2569,277.4155,44494.0
2024-02-16 11:40:00,279.96,280.54,279.96,280.54,54656.0,277.4254,278.0001,277.4254,278.0001,54656.0
2024-02-16 11:50:00,280.54,280.64,280.28,280.31,61322.0,278.0001,278.0992,277.7425,277.7722,61322.0
2024-02-16 12:00:00,280.31,280.71,280.3,280.55,32648.0,277.7722,278.1686,277.7623,278.01,32648.0
2024-02-16 12:10:00,280.57,280.58,280.34,280.36,27973.0,278.0298,278.0398,277.8019,277.8217,27973.0
2024-02-16 12:20:00,280.37,280.6,280.25,280.51,34609.0,277.8317,278.0596,277.7127,277.9704,34609.0
2024-02-16 12:30:00,280.51,280.57,280.42,280.48,21158.0,277.9704,278.0298,277.8812,277.9407,21158.0
2024-02-16 12:40:00,280.48,280.77,280.46,280.71,20836.0,277.9407,278.228,277.9208,278.1686,20836.0
2024-02-16 12:50:00,280.73,280.78,280.42,280.51,21286.0,278.1884,278.2379,277.8812,277.9704,21286.0
2024-02-16 13:00:00,280.52,280.52,279.8,279.89,24994.0,277.9803,277.9803,277.2668,277.356,24994.0
2024-02-16 13:10:00,279.86,280.02,279.8,280.0,25801.0,277.3263,277.4848,277.2668,277.465,25801.0
2024-02-16 13:20:00,280.0,280.49,280.0,280.25,42033.0,277.465,277.9506,277.465,277.7127,42033.0
2024-02-16 13:30:00,280.28,280.43,280.18,280.37,21776.0,277.7425,277.8911,277.6434,277.8317,21776.0
2024-02-16 13:40:00,280.39,280.39,280.07,280.08,31166.0,277.8515,277.8515,277.5344,277.5443,31166.0
2024-02-16 13:50:00,280.07,280.33,280.0,280.29,22875.0,277.5344,277.792,277.465,277.7524,22875.0
2024-02-16 14:00:00,280.3,280.35,280.09,280.11,22865.0,277.7623,277.8118,277.5542,277.574,22865.0
2024-02-16 14:10:00,280.14,280.28,280.07,280.16,30407.0,277.6037,277.7425,277.5344,277.6236,30407.0
2024-02-16 14:20:00,280.18,280.3,280.14,280.23,18248.0,277.6434,277.7623,277.6037,277.6929,18248.0
2024-02-16 14:30:00,280.24,280.26,279.77,279.87,26135.0,277.7028,277.7227,277.2371,277.3362,26135.0
2024-02-16 14:40:00,279.87,279.9,278.51,278.82,76891.0,277.3362,277.3659,275.9885,276.2957,76891.0
2024-02-16 14:50:00,278.8,279.14,278.68,279.14,69987.0,276.2759,276.6128,276.157,276.6128,69987.0
2024-02-16 15:00:00,279.1,279.22,278.78,278.79,48878.0,276.5732,276.6921,276.2561,276.266,48878.0
2024-02-16 15:10:00,278.77,278.95,278.52,278.94,50604.0,276.2461,276.4245,275.9984,276.4146,50604.0
2024-02-16 15:20:00,278.96,279.22,278.85,278.98,76908.0,276.4344,276.6921,276.3254,276.4542,76908.0
2024-02-16 15:30:00,279.0,279.13,278.61,278.66,53971.0,276.4741,276.6029,276.0876,276.1371,53971.0
2024-02-16 15:40:00,278.67,278.67,277.88,277.88,104785.0,276.147,276.147,275.3642,275.3642,104785.0
2024-02-16 15:50:00,277.9,278.55,277.87,278.51,366675.0,275.384,276.0281,275.3543,275.9885,366675.0
2024-02-20 09:30:00,274.57,276.84,273.34,274.95,490418.0,272.0842,274.3336,270.8653,272.4607,490418.0
2024-02-20 09:40:00,274.9,275.65,274.6,274.74,123290.0,272.4112,273.1544,272.1139,272.2526,123290.0
2024-02-20 09:50:00,274.65,274.99,273.86,274.15,118624.0,272.1634,272.5004,271.3806,271.668,118624.0
2024-02-20 10:00:00,274.23,274.41,273.41,274.37,109321.0,271.7472,271.9256,270.9347,271.886,109321.0
2024-02-20 10:10:00,274.4,274.5,273.73,274.16,85866.0,271.9157,272.0148,271.2518,271.6779,85866.0
2024-02-20 10:20:00,274.13,275.06,274.13,274.97,71536.0,271.6481,272.5697,271.6481,272.4805,71536.0
2024-02-20 10:30:00,275.01,275.47,274.88,275.41,76146.0,272.5202,272.976,272.3914,272.9166,76146.0
2024-02-20 10:40:00,275.44,275.89,275.31,275.52,65651.0,272.9463,273.3922,272.8175,273.0256,65651.0
2024-02-20 10:50:00,275.53,275.74,274.68,275.06,77982.0,273.0355,273.2436,272.1932,272.5697,77982.0
2024-02-20 11:00:00,275.07,275.16,274.51,274.62,80711.0,272.5796,272.6688,272.0247,272.1337,80711.0
2024-02-20 11:10:00,274.6,274.91,274.54,274.82,64366.0,272.1139,272.4211,272.0544,272.3319,64366.0
2024-02-20 11:20:00,274.83,275.38,274.79,275.31,69082.0,272.3418,272.8868,272.3022,272.8175,69082.0
2024-02-20 11:30:00,275.35,275.64,275.27,275.6,35411.0,272.8571,273.1445,272.7778,273.1048,35411.0
2024-02-20 11:40:00,275.55,275.85,275.38,275.38,49835.0,273.0553,273.3526,272.8868,272.8868,49835.0
2024-02-20 11:50:00,275.38,275.85,275.22,275.25,66047.0,272.8868,273.3526,272.7283,272.758,66047.0
2024-02-20 12:00:00,275.23,275.23,274.69,274.95,28695.0,272.7382,272.7382,272.2031,272.4607,28695.0
2024-02-20 12:10:00,274.94,275.11,274.65,274.69,30156.0,272.4508,272.6193,272.1634,272.2031,30156.0
2024-02-20 12:20:00,274.69,274.92,274.55,274.89,26402.0,272.2031,272.431,272.0643,272.4013,26402.0
2024-02-20 12:30:00,274.89,275.16,274.56,274.61,29912.0,272.4013,272.6688,272.0743,272.1238,29912.0
2024-02-20 12:40:00,274.64,274.91,274.59,274.8,27862.0,272.1535,272.4211,272.104,272.3121,27862.0
2024-02-20 12:50:00,274.8,274.84,274.61,274.64,23891.0,272.3121,272.3517,272.1238,272.1535,23891.0
2024-02-20 13:00:00,274.65,274.87,274.65,274.85,27056.0,272.1634,272.3814,272.1634,272.3616,27056.0
2024-02-20 13:10:00,274.84,274.97,274.58,274.83,21014.0,272.3517,272.4805,272.0941,272.3418,21014.0
2024-02-20 13:20:00,274.81,275.09,274.52,274.62,29324.0,272.322,272.5995,272.0346,272.1337,29324.0
2024-02-20 13:30:00,274.57,274.72,274.54,274.68,35405.0,272.0842,272.2328,272.0544,272.1932,35405.0
2024-02-20 13:40:00,274.66,274.91,274.63,274.66,21680.0,272.1734,272.4211,272.1436,272.1734,21680.0
2024-02-20 13:50:00,274.64,274.95,274.57,274.95,17949.0,272.1535,272.4607,272.0842,272.4607,17949.0
2024-02-20 14:00:00,274.96,275.0,274.67,274.87,25976.0,272.4706,272.5103,272.1833,272.3814,25976.0
2024-02-20 14:10:00,274.87,275.08,274.69,275.08,33208.0,272.3814,272.5895,272.2031,272.5895,33208.0
2024-02-20 14:20:00,275.02,275.14,274.75,275.11,22662.0,272.5301,272.649,272.2625,272.6193,22662.0
2024-02-20 14:30:00,275.11,275.16,275.0,275.12,27717.0,272.6193,272.6688,272.5103,272.6292,27717.0
2024-02-20 14:40:00,275.11,275.34,275.07,275.29,40111.0,272.6193,272.8472,272.5796,272.7976,40111.0
2024-02-20 14:50:00,275.34,275.38,275.15,275.36,28942.0,272.8472,272.8868,272.6589,272.867,28942.0
2024-02-20 15:00:00,275.35,275.41,275.0,275.21,38316.0,272.8571,272.9166,272.5103,272.7184,38316.0
2024-02-20 15:10:00,275.2,275.29,275.03,275.08,34007.0,272.7085,272.7976,272.54,272.5895,34007.0
2024-02-20 15:20:00,275.04,275.44,274.93,275.44,66098.0,272.5499,272.9463,272.4409,272.9463,66098.0
2024-02-20 15:30:00,275.45,275.49,274.7,274.91,100190.0,272.9562,272.9958,272.213,272.4211,100190.0
2024-02-20 15:40:00,274.93,275.09,274.73,274.75,81732.0,272.4409,272.5995,272.2427,272.2625,81732.0
2024-02-20 15:50:00,274.74,275.38,274.5,275.25,352601.0,272.2526,272.8868,272.0148,272.758,352601.0
2024-02-21 09:30:00,274.63,274.9,273.75,274.52,183415.0,272.1436,272.4112,271.2716,272.0346,183415.0
2024-02-21 09:40:00,274.46,274.59,273.53,273.65,102896.0,271.9752,272.104,271.0536,271.1725,102896.0
2024-02-21 09:50:00,273.71,274.06,273.63,274.03,79438.0,271.232,271.5788,271.1527,271.5491,79438.0
2024-02-21 10:00:00,274.13,275.26,274.09,275.25,89617.0,271.6481,272.7679,271.6085,272.758,89617.0
2024-02-21 10:10:00,275.25,275.59,274.82,275.4,61893.0,272.758,273.0949,272.3319,272.9067,61893.0
2024-02-21 10:20:00,275.4,275.56,275.12,275.23,41671.0,272.9067,273.0652,272.6292,272.7382,41671.0
2024-02-21 10:30:00,275.21,275.44,275.09,275.34,34076.0,272.7184,272.9463,272.5995,272.8472,34076.0
2024-02-21 10:40:00,275.38,275.68,275.19,275.62,43455.0,272.8868,273.1841,272.6986,273.1247,43455.0
2024-02-21 10:50:00,275.69,275.69,275.35,275.35,34415.0,273.194,273.194,272.8571,272.8571,34415.0
2024-02-21 11:00:00,275.41,275.79,275.1,275.74,43808.0,272.9166,273.2931,272.6094,273.2436,43808.0
2024-02-21 11:10:00,275.74,275.98,275.64,275.95,56480.0,273.2436,273.4814,273.1445,273.4517,56480.0
2024-02-21 11:20:00,275.95,276.17,275.95,276.11,37583.0,273.4517,273.6697,273.4517,273.6102,37583.0
2024-02-21 11:30:00,276.11,276.12,275.66,275.66,28867.0,273.6102,273.6201,273.1643,273.1643,28867.0
2024-02-21 11:40:00,275.63,275.63,275.3,275.32,20979.0,273.1346,273.1346,272.8076,272.8274,20979.0
2024-02-21 11:50:00,275.34,275.48,275.27,275.43,17997.0,272.8472,272.9859,272.7778,272.9364,17997.0
2024-02-21 12:00:00,275.44,275.71,275.27,275.36,27797.0,272.9463,273.2138,272.7778,272.867,27797.0
2024-02-21 12:10:00,275.36,275.53,275.3,275.45,18391.0,272.867,273.0355,272.8076,272.9562,18391.0
2024-02-21 12:20:00,275.47,275.57,275.28,275.37,14664.0,272.976,273.0751,272.7877,272.8769,14664.0
2024-02-21 12:30:00,275.39,275.39,275.21,275.29,18020.0,272.8967,272.8967,272.7184,272.7976,18020.0
2024-02-21 12:40:00,275.28,275.41,274.93,275.4,18585.0,272.7877,272.9166,272.4409,272.9067,18585.0
2024-02-21 12:50:00,275.42,275.49,275.28,275.49,35370.0,272.9265,272.9958,272.7877,272.9958,35370.0
2024-02-21 13:00:00,275.46,275.56,274.95,275.56,40722.0,272.9661,273.0652,272.4607,273.0652,40722.0
2024-02-21 13:10:00,275.55,275.61,275.34,275.44,37286.0,273.0553,273.1148,272.8472,272.9463,37286.0
2024-02-21 13:20:00,275.48,275.48,275.19,275.34,25138.0,272.9859,272.9859,272.6986,272.8472,25138.0
2024-02-21 13:30:00,275.34,275.42,275.21,275.31,25102.0,272.8472,272.9265,272.7184,272.8175,25102.0
2024-02-21 13:40:00,275.29,275.3,275.12,275.2,33723.0,272.7976,272.8076,272.6292,272.7085,33723.0
2024-02-21 13:50:00,275.22,275.31,275.04,275.27,23019.0,272.7283,272.8175,272.5499,272.7778,23019.0
2024-02-21 14:00:00,275.25,275.64,275.09,275.57,28675.0,272.758,273.1445,272.5995,273.0751,28675.0
2024-02-21 14:10:00,275.57,275.6,275.28,275.31,25300.0,273.0751,273.1048,272.7877,272.8175,25300.0
2024-02-21 14:20:00,275.31,275.45,275.0,275.25,38004.0,272.8175,272.9562,272.5103,272.758,38004.0
2024-02-21 14:30:00,275.24,275.29,274.77,274.85,41794.0,272.7481,272.7976,272.2824,272.3616,41794.0
2024-02-21 14:40:00,274.83,274.96,274.65,274.95,33702.0,272.3418,272.4706,272.1634,272.4607,33702.0
2024-02-21 14:50:00,274.97,275.11,274.94,275.06,31515.0,272.4805,272.6193,272.4508,272.5697,31515.0
2024-02-21 15:00:00,275.05,275.2,274.76,274.92,39972.0,272.5598,272.7085,272.2724,272.431,39972.0
2024-02-21 15:10:00,274.93,274.97,274.71,274.82,35849.0,272.4409,272.4805,272.2229,272.3319,35849.0
2024-02-21 15:20:00,274.84,275.06,274.61,274.96,35530.0,272.3517,272.5697,272.1238,272.4706,35530.0
2024-02-21 15:30:00,275.01,275.82,274.99,275.6,64765.0,272.5202,273.3228,272.5004,273.1048,64765.0
2024-02-21 15:40:00,275.62,275.85,275.59,275.73,47596.0,273.1247,273.3526,273.0949,273.2337,47596.0
2024-02-21 15:50:00,275.76,276.97,275.76,276.76,283262.0,273.2634,274.4624,273.2634,274.2543,283262.0
2024-02-22 09:30:00,279.18,281.43,278.98,280.23,252979.0,276.6524,278.8821,276.4542,277.6929,252979.0
2024-02-22 09:40:00,280.24,281.34,279.92,281.33,77409.0,277.7028,278.7929,277.3857,278.783,77409.0
2024-02-22 09:50:00,281.26,282.14,281.11,281.9,87872.0,278.7136,279.5856,278.565,279.3478,87872.0
2024-02-22 10:00:00,281.94,282.06,281.39,281.54,91819.0,279.3874,279.5064,278.8424,278.9911,91819.0
2024-02-22 10:10:00,281.57,281.82,281.38,281.66,55605.0,279.0208,279.2685,278.8325,279.11,55605.0
2024-02-22 10:20:00,281.68,281.98,281.52,281.92,81956.0,279.1298,279.4271,278.9712,279.3676,81956.0
2024-02-22 10:30:00,281.93,282.31,281.73,281.77,71813.0,279.3775,279.7541,279.1793,279.219,71813.0
2024-02-22 10:40:00,281.81,281.96,281.46,281.59,64829.0,279.2586,279.4073,278.9118,279.0406,64829.0
2024-02-22 10:50:00,281.58,281.87,281.36,281.36,43936.0,279.0307,279.3181,278.8127,278.8127,43936.0
2024-02-22 11:00:00,281.4,281.93,281.24,281.93,70925.0,278.8523,279.3775,278.6938,279.3775,70925.0
2024-02-22 11:10:00,281.95,282.21,281.89,282.06,65301.0,279.3974,279.655,279.3379,279.5064,65301.0
2024-02-22 11:20:00,282.05,282.54,281.96,282.13,124901.0,279.4964,279.982,279.4073,279.5757,124901.0
2024-02-22 11:30:00,282.16,282.62,282.13,282.28,44889.0,279.6054,280.0613,279.5757,279.7244,44889.0
2024-02-22 11:40:00,282.27,282.59,282.11,282.17,32847.0,279.7145,280.0316,279.5559,279.6154,32847.0
2024-02-22 11:50:00,282.19,282.42,282.11,282.22,28068.0,279.6352,279.8631,279.5559,279.6649,28068.0
2024-02-22 12:00:00,282.2,282.35,282.04,282.27,27170.0,279.6451,279.7937,279.4865,279.7145,27170.0
2024-02-22 12:10:00,282.24,282.39,282.19,282.25,30495.0,279.6847,279.8334,279.6352,279.6946,30495.0
2024-02-22 12:20:00,282.23,282.62,282.23,282.58,56250.0,279.6748,280.0613,279.6748,280.0216,56250.0
2024-02-22 12:30:00,282.6,282.74,282.42,282.6,45532.0,280.0415,280.1802,279.8631,280.0415,45532.0
2024-02-22 12:40:00,282.54,282.58,282.35,282.51,36892.0,279.982,280.0216,279.7937,279.9523,36892.0
2024-02-22 12:50:00,282.49,282.8,282.47,282.61,32381.0,279.9325,280.2397,279.9126,280.0514,32381.0
2024-02-22 13:00:00,282.64,282.73,282.5,282.61,77174.0,280.0811,280.1703,279.9424,280.0514,77174.0
2024-02-22 13:10:00,282.63,282.65,282.37,282.6,49145.0,280.0712,280.091,279.8135,280.0415,49145.0
2024-02-22 13:20:00,282.61,282.87,282.54,282.84,40828.0,280.0514,280.309,279.982,280.2793,40828.0
2024-02-22 13:30:00,282.88,283.05,282.75,283.03,36148.0,280.3189,280.4874,280.1901,280.4676,36148.0
2024-02-22 13:40:00,283.05,283.12,282.81,282.9,43212.0,280.4874,280.5568,280.2496,280.3387,43212.0
2024-02-22 13:50:00,282.9,283.03,282.74,282.93,30814.0,280.3387,280.4676,280.1802,280.3685,30814.0
2024-02-22 14:00:00,282.92,283.35,282.91,283.17,38433.0,280.3586,280.7847,280.3487,280.6063,38433.0
2024-02-22 14:10:00,283.21,283.5,283.1,283.37,48665.0,280.6459,280.9333,280.5369,280.8045,48665.0
2024-02-22 14:20:00,283.37,283.83,283.34,283.79,44615.0,280.8045,281.2603,280.7748,281.2207,44615.0
2024-02-22 14:30:00,283.8,283.8,283.38,283.39,34625.0,281.2306,281.2306,280.8144,280.8243,34625.0
2024-02-22 14:40:00,283.38,283.4,283.22,283.25,48590.0,280.8144,280.8342,280.6559,280.6856,48590.0
2024-02-22 14:50:00,283.26,283.34,283.08,283.09,91106.0,280.6955,280.7748,280.5171,280.527,91106.0
2024-02-22 15:00:00,283.06,283.51,283.04,283.33,53133.0,280.4973,280.9432,280.4775,280.7649,53133.0
2024-02-22 15:10:00,283.32,283.61,283.29,283.6,49315.0,280.7549,281.0423,280.7252,281.0324,49315.0
2024-02-22 15:20:00,283.6,283.72,283.46,283.55,49009.0,281.0324,281.1513,280.8937,280.9829,49009.0
2024-02-22 15:30:00,283.54,283.99,283.51,283.88,105978.0,280.973,281.4189,280.9432,281.3099,105978.0
2024-02-22 15:40:00,283.9,284.04,283.49,283.6,97992.0,281.3297,281.4684,280.9234,281.0324,97992.0
2024-02-22 15:50:00,283.58,284.06,283.53,283.71,309923.0,281.0126,281.4882,280.963,281.1414,309923.0
2024-02-23 09:30:00,284.72,285.75,284.72,285.36,134223.0,282.1423,283.1629,282.1423,282.7765,134223.0
2024-02-23 09:40:00,285.41,285.7,285.16,285.5,54750.0,282.826,283.1134,282.5783,282.9152,54750.0
2024-02-23 09:50:00,285.51,285.91,285.13,285.81,65667.0,282.9251,283.3215,282.5486,283.2224,65667.0
2024-02-23 10:00:00,285.82,285.95,285.18,285.2,56564.0,283.2323,283.3611,282.5981,282.6179,56564.0
2024-02-23 10:10:00,285.17,285.42,284.99,285.1,50716.0,282.5882,282.8359,282.4098,282.5188,50716.0
2024-02-23 10:20:00,285.16,285.21,284.96,285.03,48163.0,282.5783,282.6278,282.3801,282.4495,48163.0
2024-02-23 10:30:00,285.01,285.31,284.69,284.76,112711.0,282.4296,282.7269,282.1125,282.1819,112711.0
2024-02-23 10:40:00,284.8,284.83,284.34,284.36,58646.0,282.2215,282.2513,281.7657,281.7855,58646.0
2024-02-23 10:50:00,284.36,284.49,284.15,284.35,44680.0,281.7855,281.9144,281.5774,281.7756,44680.0
2024-02-23 11:00:00,284.39,284.42,283.98,283.99,37487.0,281.8153,281.845,281.409,281.4189,37487.0
2024-02-23 11:10:00,283.97,284.04,283.67,283.82,64817.0,281.3991,281.4684,281.1018,281.2504,64817.0
2024-02-23 11:20:00,283.84,284.3,283.83,284.29,41939.0,281.2702,281.7261,281.2603,281.7162,41939.0
2024-02-23 11:30:00,284.28,284.28,283.97,284.12,34677.0,281.7063,281.7063,281.3991,281.5477,34677.0
2024-02-23 11:40:00,284.13,284.13,283.87,283.97,27687.0,281.5576,281.5576,281.3,281.3991,27687.0
2024-02-23 11:50:00,283.96,284.12,283.79,283.91,39188.0,281.3892,281.5477,281.2207,281.3396,39188.0
2024-02-23 12:00:00,283.95,284.2,283.86,284.1,22314.0,281.3792,281.627,281.2901,281.5279,22314.0
2024-02-23 12:10:00,284.09,284.25,283.9,284.12,32301.0,281.518,281.6765,281.3297,281.5477,32301.0
2024-02-23 12:20:00,284.13,284.19,283.9,284.0,38642.0,281.5576,281.6171,281.3297,281.4288,38642.0
2024-02-23 12:30:00,284.04,284.19,283.92,284.19,32782.0,281.4684,281.6171,281.3495,281.6171,32782.0
2024-02-23 12:40:00,284.18,284.25,284.02,284.06,30760.0,281.6072,281.6765,281.4486,281.4882,30760.0
2024-02-23 12:50:00,284.07,284.17,284.0,284.08,26023.0,281.4982,281.5973,281.4288,281.5081,26023.0
2024-02-23 13:00:00,284.08,284.09,283.97,283.99,25652.0,281.5081,281.518,281.3991,281.4189,25652.0
2024-02-23 13:10:00,284.01,284.21,283.99,284.2,24993.0,281.4387,281.6369,281.4189,281.627,24993.0
2024-02-23 13:20:00,284.22,284.24,284.11,284.21,25623.0,281.6468,281.6666,281.5378,281.6369,25623.0
2024-02-23 13:30:00,284.2,284.2,283.85,283.85,35514.0,281.627,281.627,281.2801,281.2801,35514.0
2024-02-23 13:40:00,283.84,283.89,283.5,283.61,45502.0,281.2702,281.3198,280.9333,281.0423,45502.0
2024-02-23 13:50:00,283.62,283.79,283.59,283.63,36405.0,281.0522,281.2207,281.0225,281.0621,36405.0
2024-02-23 14:00:00,283.62,284.05,283.54,283.94,53747.0,281.0522,281.4783,280.973,281.3693,53747.0
2024-02-23 14:10:00,283.94,283.98,283.78,283.94,40784.0,281.3693,281.409,281.2108,281.3693,40784.0
2024-02-23 14:20:00,283.93,284.01,283.74,283.91,44859.0,281.3594,281.4387,281.1711,281.3396,44859.0
2024-02-23 14:30:00,283.91,284.18,283.78,284.13,35058.0,281.3396,281.6072,281.2108,281.5576,35058.0
2024-02-23 14:40:00,284.15,284.29,284.03,284.2,39754.0,281.5774,281.7162,281.4585,281.627,39754.0
2024-02-23 14:50:00,284.18,284.25,284.02,284.24,45756.0,281.6072,281.6765,281.4486,281.6666,45756.0
2024-02-23 15:00:00,284.23,284.39,284.1,284.1,46292.0,281.6567,281.8153,281.5279,281.5279,46292.0
2024-02-23 15:10:00,284.1,284.53,284.07,284.28,51566.0,281.5279,281.954,281.4982,281.7063,51566.0
2024-02-23 15:20:00,284.29,284.42,284.24,284.36,59673.0,281.7162,281.845,281.6666,281.7855,59673.0
2024-02-23 15:30:00,284.38,284.55,284.29,284.34,74320.0,281.8054,281.9738,281.7162,281.7657,74320.0
2024-02-23 15:40:00,284.35,284.66,284.18,284.61,98894.0,281.7756,282.0828,281.6072,282.0333,98894.0
2024-02-23 15:50:00,284.59,284.62,283.58,283.61,474342.0,282.0134,282.0432,281.0126,281.0423,474342.0
2024-02-26 09:30:00,283.04,283.97,282.66,283.54,213595.0,280.4775,281.3991,280.1009,280.973,213595.0
2024-02-26 09:40:00,283.51,284.6,283.51,284.47,68531.0,280.9432,282.0234,280.9432,281.8945,68531.0
2024-02-26 09:50:00,284.46,285.08,284.28,284.86,81408.0,281.8846,282.499,281.7063,282.281,81408.0
2024-02-26 10:00:00,284.75,285.3,284.67,285.13,63557.0,282.172,282.717,282.0927,282.5486,63557.0
2024-02-26 10:10:00,285.12,285.35,284.69,284.69,46308.0,282.5387,282.7666,282.1125,282.1125,46308.0
2024-02-26 10:20:00,284.67,284.74,283.77,283.87,56435.0,282.0927,282.1621,281.2009,281.3,56435.0
2024-02-26 10:30:00,283.85,284.37,283.6,283.99,40397.0,281.2801,281.7954,281.0324,281.4189,40397.0
2024-02-26 10:40:00,284.07,284.27,284.0,284.06,28298.0,281.4982,281.6963,281.4288,281.4882,28298.0
2024-02-26 10:50:00,284.07,284.14,283.5,283.51,68951.0,281.4982,281.5675,280.9333,280.9432,68951.0
2024-02-26 11:00:00,283.51,283.79,283.37,283.56,36408.0,280.9432,281.2207,280.8045,280.9928,36408.0
2024-02-26 11:10:00,283.53,283.95,283.49,283.87,33745.0,280.963,281.3792,280.9234,281.3,33745.0
2024-02-26 11:20:00,283.87,284.1,283.79,284.03,52099.0,281.3,281.5279,281.2207,281.4585,52099.0
2024-02-26 11:30:00,283.99,284.36,283.99,284.29,93721.0,281.4189,281.7855,281.4189,281.7162,93721.0
2024-02-26 11:40:00,284.27,284.48,284.08,284.31,69372.0,281.6963,281.9044,281.5081,281.736,69372.0
2024-02-26 11:50:00,284.34,284.39,284.01,284.08,29327.0,281.7657,281.8153,281.4387,281.5081,29327.0
2024-02-26 12:00:00,284.03,284.18,283.82,283.98,18864.0,281.4585,281.6072,281.2504,281.409,18864.0
2024-02-26 12:10:00,283.98,284.18,283.93,284.06,21620.0,281.409,281.6072,281.3594,281.4882,21620.0
2024-02-26 12:20:00,284.05,284.38,284.05,284.27,41267.0,281.4783,281.8054,281.4783,281.6963,41267.0
2024-02-26 12:30:00,284.25,284.35,283.88,283.96,43033.0,281.6765,281.7756,281.3099,281.3892,43033.0
2024-02-26 12:40:00,284.01,284.18,283.96,284.07,24673.0,281.4387,281.6072,281.3892,281.4982,24673.0
2024-02-26 12:50:00,284.07,284.08,283.82,283.89,23211.0,281.4982,281.5081,281.2504,281.3198,23211.0
2024-02-26 13:00:00,283.91,284.12,283.77,284.08,21731.0,281.3396,281.5477,281.2009,281.5081,21731.0
2024-02-26 13:10:00,284.11,284.18,283.99,284.0,25344.0,281.5378,281.6072,281.4189,281.4288,25344.0
2024-02-26 13:20:00,283.98,284.08,283.79,283.92,26727.0,281.409,281.5081,281.2207,281.3495,26727.0
2024-02-26 13:30:00,283.9,283.96,283.64,283.94,24664.0,281.3297,281.3892,281.0721,281.3693,24664.0
2024-02-26 13:40:00,283.95,284.38,283.94,284.25,32616.0,281.3792,281.8054,281.3693,281.6765,32616.0
2024-02-26 13:50:00,284.3,284.31,284.11,284.17,19742.0,281.7261,281.736,281.5378,281.5973,19742.0
2024-02-26 14:00:00,284.17,284.4,284.04,284.07,21229.0,281.5973,281.8252,281.4684,281.4982,21229.0
2024-02-26 14:10:00,284.09,284.35,283.98,284.35,36108.0,281.518,281.7756,281.409,281.7756,36108.0
2024-02-26 14:20:00,284.36,284.5,284.29,284.48,23589.0,281.7855,281.9243,281.7162,281.9044,23589.0
2024-02-26 14:30:00,284.46,284.49,284.19,284.29,21566.0,281.8846,281.9144,281.6171,281.7162,21566.0
2024-02-26 14:40:00,284.27,284.38,284.22,284.34,21806.0,281.6963,281.8054,281.6468,281.7657,21806.0
2024-02-26 14:50:00,284.34,284.52,284.24,284.26,30592.0,281.7657,281.9441,281.6666,281.6864,30592.0
2024-02-26 15:00:00,284.28,284.49,284.24,284.47,23644.0,281.7063,281.9144,281.6666,281.8945,23644.0
2024-02-26 15:10:00,284.45,284.56,284.29,284.37,35610.0,281.8747,281.9837,281.7162,281.7954,35610.0
2024-02-26 15:20:00,284.39,284.5,284.31,284.42,38481.0,281.8153,281.9243,281.736,281.845,38481.0
2024-02-26 15:30:00,284.45,284.55,284.2,284.31,43452.0,281.8747,281.9738,281.627,281.736,43452.0
2024-02-26 15:40:00,284.34,284.58,284.26,284.58,63907.0,281.7657,282.0035,281.6864,282.0035,63907.0
2024-02-26 15:50:00,284.59,284.61,284.01,284.17,186784.0,282.0134,282.0333,281.4387,281.5973,186784.0
2024-02-27 09:30:00,284.17,284.17,282.25,282.77,116255.0,281.5973,281.5973,279.6946,280.2099,116255.0
2024-02-27 09:40:00,282.72,283.36,282.64,283.13,33839.0,280.1604,280.7946,280.0811,280.5667,33839.0
2024-02-27 09:50:00,283.21,283.28,282.58,282.63,38203.0,280.6459,280.7153,280.0216,280.0712,38203.0
2024-02-27 10:00:00,282.66,282.98,282.26,282.52,60872.0,280.1009,280.418,279.7045,279.9622,60872.0
2024-02-27 10:10:00,282.48,282.62,282.27,282.56,46268.0,279.9226,280.0613,279.7145,280.0018,46268.0
2024-02-27 10:20:00,282.57,282.7,282.12,282.5,58980.0,280.0117,280.1406,279.5658,279.9424,58980.0
2024-02-27 10:30:00,282.51,282.64,282.15,282.18,51029.0,279.9523,280.0811,279.5955,279.6253,51029.0
2024-02-27 10:40:00,282.12,282.35,281.93,282.34,43650.0,279.5658,279.7937,279.3775,279.7838,43650.0
2024-02-27 10:50:00,282.28,282.43,282.18,282.27,42920.0,279.7244,279.873,279.6253,279.7145,42920.0
2024-02-27 11:00:00,282.28,282.31,281.85,281.91,80543.0,279.7244,279.7541,279.2983,279.3577,80543.0
2024-02-27 11:10:00,281.91,282.06,281.68,281.94,84977.0,279.3577,279.5064,279.1298,279.3874,84977.0
2024-02-27 11:20:00,281.92,281.99,281.6,281.65,48222.0,279.3676,279.437,279.0505,279.1001,48222.0
2024-02-27 11:30:00,281.62,281.97,281.59,281.9,34180.0,279.0703,279.4172,279.0406,279.3478,34180.0
2024-02-27 11:40:00,281.91,282.02,281.7,282.01,59626.0,279.3577,279.4667,279.1496,279.4568,59626.0
2024-02-27 11:50:00,282.0,282.67,282.0,282.61,55036.0,279.4469,280.1108,279.4469,280.0514,55036.0
2024-02-27 12:00:00,282.64,282.82,282.34,282.39,53678.0,280.0811,280.2595,279.7838,279.8334,53678.0
2024-02-27 12:10:00,282.39,282.51,282.16,282.17,29940.0,279.8334,279.9523,279.6054,279.6154,29940.0
2024-02-27 12:20:00,282.18,282.29,281.96,282.13,29308.0,279.6253,279.7343,279.4073,279.5757,29308.0
2024-02-27 12:30:00,282.13,282.3,281.94,281.94,32653.0,279.5757,279.7442,279.3874,279.3874,32653.0
2024-02-27 12:40:00,281.94,282.08,281.87,282.08,33465.0,279.3874,279.5262,279.3181,279.5262,33465.0
2024-02-27 12:50:00,282.06,282.14,281.71,281.76,39065.0,279.5064,279.5856,279.1595,279.2091,39065.0
2024-02-27 13:00:00,281.73,281.87,281.54,281.74,41410.0,279.1793,279.3181,278.9911,279.1893,41410.0
2024-02-27 13:10:00,281.75,281.96,281.69,281.83,37503.0,279.1992,279.4073,279.1397,279.2784,37503.0
2024-02-27 13:20:00,281.86,282.07,281.86,281.93,32212.0,279.3082,279.5163,279.3082,279.3775,32212.0
2024-02-27 13:30:00,281.94,282.11,281.89,282.03,29126.0,279.3874,279.5559,279.3379,279.4766,29126.0
2024-02-27 13:40:00,282.02,282.16,281.94,282.1,33711.0,279.4667,279.6054,279.3874,279.546,33711.0
2024-02-27 13:50:00,282.13,282.29,281.91,282.24,30616.0,279.5757,279.7343,279.3577,279.6847,30616.0
2024-02-27 14:00:00,282.26,282.65,282.26,282.59,27392.0,279.7045,280.091,279.7045,280.0316,27392.0
2024-02-27 14:10:00,282.57,282.97,282.55,282.85,27385.0,280.0117,280.4081,279.9919,280.2892,27385.0
2024-02-27 14:20:00,282.9,282.99,282.68,282.82,34526.0,280.3387,280.4279,280.1207,280.2595,34526.0
2024-02-27 14:30:00,282.82,282.94,282.7,282.72,28164.0,280.2595,280.3784,280.1406,280.1604,28164.0
2024-02-27 14:40:00,282.74,282.94,282.64,282.8,54763.0,280.1802,280.3784,280.0811,280.2397,54763.0
2024-02-27 14:50:00,282.81,283.24,282.81,283.24,23721.0,280.2496,280.6757,280.2496,280.6757,23721.0
2024-02-27 15:00:00,283.24,283.43,283.18,283.31,49852.0,280.6757,280.864,280.6162,280.745,49852.0
2024-02-27 15:10:00,283.31,283.53,283.22,283.25,44008.0,280.745,280.963,280.6559,280.6856,44008.0
2024-02-27 15:20:00,283.26,283.44,283.11,283.38,41035.0,280.6955,280.8739,280.5468,280.8144,41035.0
2024-02-27 15:30:00,283.4,283.45,283.25,283.36,42935.0,280.8342,280.8838,280.6856,280.7946,42935.0
2024-02-27 15:40:00,283.35,283.54,283.23,283.39,109998.0,280.7847,280.973,280.6658,280.8243,109998.0
2024-02-27 15:50:00,283.42,283.47,283.07,283.16,269924.0,280.854,280.9036,280.5072,280.5964,269924.0
2024-02-28 09:30:00,282.1,282.68,282.08,282.14,215990.0,279.546,280.1207,279.5262,279.5856,215990.0
2024-02-28 09:40:00,282.14,282.75,282.14,282.58,88548.0,279.5856,280.1901,279.5856,280.0216,88548.0
2024-02-28 09:50:00,282.59,282.68,282.13,282.47,81440.0,280.0316,280.1207,279.5757,279.9126,81440.0
2024-02-28 10:00:00,282.48,282.61,282.22,282.45,81090.0,279.9226,280.0514,279.6649,279.8928,81090.0
2024-02-28 10:10:00,282.38,283.61,282.37,283.44,97756.0,279.8235,281.0423,279.8135,280.8739,97756.0
2024-02-28 10:20:00,283.45,283.5,282.98,283.28,61509.0,280.8838,280.9333,280.418,280.7153,61509.0
2024-02-28 10:30:00,283.23,284.21,283.22,284.13,56859.0,280.6658,281.6369,280.6559,281.5576,56859.0
2024-02-28 10:40:00,284.14,284.62,284.03,284.56,52596.0,281.5675,282.0432,281.4585,281.9837,52596.0
2024-02-28 10:50:00,284.57,284.89,284.34,284.87,57826.0,281.9936,282.3107,281.7657,282.2909,57826.0
2024-02-28 11:00:00,284.9,285.23,284.62,285.23,49755.0,282.3206,282.6477,282.0432,282.6477,49755.0
2024-02-28 11:10:00,285.25,285.3,284.92,284.98,55525.0,282.6675,282.717,282.3405,282.3999,55525.0
2024-02-28 11:20:00,285.02,285.33,284.97,285.2,55481.0,282.4396,282.7467,282.39,282.6179,55481.0
2024-02-28 11:30:00,285.24,285.27,284.86,285.09,29400.0,282.6576,282.6873,282.281,282.5089,29400.0
2024-02-28 11:40:00,285.03,285.25,284.93,285.25,38813.0,282.4495,282.6675,282.3504,282.6675,38813.0
2024-02-28 11:50:00,285.29,285.31,285.1,285.11,30110.0,282.7071,282.7269,282.5188,282.5287,30110.0
2024-02-28 12:00:00,285.13,285.34,285.03,285.22,36563.0,282.5486,282.7567,282.4495,282.6377,36563.0
2024-02-28 12:10:00,285.22,285.47,285.05,285.05,40295.0,282.6377,282.8855,282.4693,282.4693,40295.0
2024-02-28 12:20:00,285.03,285.09,284.71,284.85,22101.0,282.4495,282.5089,282.1324,282.2711,22101.0
2024-02-28 12:30:00,284.85,284.87,284.62,284.78,21865.0,282.2711,282.2909,282.0432,282.2017,21865.0
2024-02-28 12:40:00,284.75,284.93,284.69,284.9,27029.0,282.172,282.3504,282.1125,282.3206,27029.0
2024-02-28 12:50:00,284.88,285.04,284.87,285.02,24741.0,282.3008,282.4594,282.2909,282.4396,24741.0
2024-02-28 13:00:00,285.0,285.22,284.98,285.19,25874.0,282.4197,282.6377,282.3999,282.608,25874.0
2024-02-28 13:10:00,285.16,285.51,285.02,285.41,33688.0,282.5783,282.9251,282.4396,282.826,33688.0
2024-02-28 13:20:00,285.41,285.64,285.38,285.56,19785.0,282.826,283.0539,282.7963,282.9747,19785.0
2024-02-28 13:30:00,285.59,285.87,285.59,285.7,36080.0,283.0044,283.2819,283.0044,283.1134,36080.0
2024-02-28 13:40:00,285.73,285.75,285.56,285.69,30031.0,283.1431,283.1629,282.9747,283.1035,30031.0
2024-02-28 13:50:00,285.65,285.85,285.64,285.7,30378.0,283.0639,283.262,283.0539,283.1134,30378.0
2024-02-28 14:00:00,285.72,285.84,285.61,285.69,36323.0,283.1332,283.2521,283.0242,283.1035,36323.0
2024-02-28 14:10:00,285.62,285.63,285.19,285.56,38428.0,283.0341,283.044,282.608,282.9747,38428.0
2024-02-28 14:20:00,285.54,285.67,285.47,285.54,30687.0,282.9548,283.0837,282.8855,282.9548,30687.0
2024-02-28 14:30:00,285.55,285.63,285.31,285.56,37630.0,282.9648,283.044,282.7269,282.9747,37630.0
2024-02-28 14:40:00,285.57,285.63,285.42,285.57,27322.0,282.9846,283.044,282.8359,282.9846,27322.0
2024-02-28 14:50:00,285.56,285.72,285.43,285.69,38677.0,282.9747,283.1332,282.8458,283.1035,38677.0
2024-02-28 15:00:00,285.71,285.94,285.58,285.68,36703.0,283.1233,283.3512,282.9945,283.0936,36703.0
2024-02-28 15:10:00,285.68,285.79,285.55,285.75,42820.0,283.0936,283.2026,282.9648,283.1629,42820.0
2024-02-28 15:20:00,285.76,286.13,285.74,286.08,46506.0,283.1729,283.5395,283.153,283.49,46506.0
2024-02-28 15:30:00,286.07,286.09,285.93,285.99,49996.0,283.4801,283.4999,283.3413,283.4008,49996.0
2024-02-28 15:40:00,286.0,286.06,285.57,285.66,80526.0,283.4107,283.4701,282.9846,283.0738,80526.0
2024-02-28 15:50:00,285.67,285.89,285.48,285.63,251594.0,283.0837,283.3017,282.8954,283.044,251594.0
2024-02-29 09:30:00,285.5,285.66,284.31,284.63,153552.0,282.9152,283.0738,281.736,282.0531,153552.0
2024-02-29 09:40:00,284.57,284.73,284.07,284.15,66682.0,281.9936,282.1522,281.4982,281.5774,66682.0
2024-02-29 09:50:00,284.13,284.26,283.7,283.97,66809.0,281.5576,281.6864,281.1315,281.3991,66809.0
2024-02-29 10:00:00,283.99,284.2,282.67,283.06,95758.0,281.4189,281.627,280.1108,280.4973,95758.0
2024-02-29 10:10:00,283.06,283.13,282.3,282.84,53140.0,280.4973,280.5667,279.7442,280.2793,53140.0
2024-02-29 10:20:00,282.8,283.44,282.8,283.12,72576.0,280.2397,280.8739,280.2397,280.5568,72576.0
2024-02-29 10:30:00,283.09,283.88,283.09,283.76,63760.0,280.527,281.3099,280.527,281.191,63760.0
2024-02-29 10:40:00,283.77,284.02,283.57,283.98,59696.0,281.2009,281.4486,281.0027,281.409,59696.0
2024-02-29 10:50:00,283.99,283.99,283.31,283.78,55031.0,281.4189,281.4189,280.745,281.2108,55031.0
2024-02-29 11:00:00,283.79,284.23,283.69,284.0,48839.0,281.2207,281.6567,281.1216,281.4288,48839.0
2024-02-29 11:10:00,284.02,284.21,283.83,284.15,52481.0,281.4486,281.6369,281.2603,281.5774,52481.0
2024-02-29 11:20:00,284.13,284.27,283.95,284.05,37008.0,281.5576,281.6963,281.3792,281.4783,37008.0
2024-02-29 11:30:00,284.01,284.2,283.1,283.1,39252.0,281.4387,281.627,280.5369,280.5369,39252.0
2024-02-29 11:40:00,283.08,283.29,282.9,283.17,26761.0,280.5171,280.7252,280.3387,280.6063,26761.0
2024-02-29 11:50:00,283.22,283.33,283.07,283.32,27974.0,280.6559,280.7649,280.5072,280.7549,27974.0
2024-02-29 12:00:00,283.29,283.67,283.26,283.33,27012.0,280.7252,281.1018,280.6955,280.7649,27012.0
2024-02-29 12:10:00,283.3,283.68,283.3,283.65,22767.0,280.7351,281.1117,280.7351,281.082,22767.0
2024-02-29 12:20:00,283.66,283.75,283.43,283.47,20264.0,281.0919,281.1811,280.864,280.9036,20264.0
2024-02-29 12:30:00,283.45,283.79,283.45,283.58,35537.0,280.8838,281.2207,280.8838,281.0126,35537.0
2024-02-29 12:40:00,283.59,283.79,283.43,283.72,26705.0,281.0225,281.2207,280.864,281.1513,26705.0
2024-02-29 12:50:00,283.74,283.93,283.74,283.85,24623.0,281.1711,281.3594,281.1711,281.2801,24623.0
2024-02-29 13:00:00,283.85,284.02,283.78,284.01,24069.0,281.2801,281.4486,281.2108,281.4387,24069.0
2024-02-29 13:10:00,284.03,284.14,283.8,283.82,32226.0,281.4585,281.5675,281.2306,281.2504,32226.0
2024-02-29 13:20:00,283.83,283.85,283.39,283.41,30550.0,281.2603,281.2801,280.8243,280.8441,30550.0
2024-02-29 13:30:00,283.45,283.61,283.33,283.38,30396.0,280.8838,281.0423,280.7649,280.8144,30396.0
2024-02-29 13:40:00,283.38,283.38,283.17,283.17,31316.0,280.8144,280.8144,280.6063,280.6063,31316.0
2024-02-29 13:50:00,283.18,283.35,283.12,283.2,31073.0,280.6162,280.7847,280.5568,280.636,31073.0
2024-02-29 14:00:00,283.18,283.2,282.82,283.06,38597.0,280.6162,280.636,280.2595,280.4973,38597.0
2024-02-29 14:10:00,283.07,283.36,282.96,283.31,31708.0,280.5072,280.7946,280.3982,280.745,31708.0
2024-02-29 14:20:00,283.32,283.38,283.12,283.18,26346.0,280.7549,280.8144,280.5568,280.6162,26346.0
2024-02-29 14:30:00,283.17,283.23,283.02,283.04,30412.0,280.6063,280.6658,280.4577,280.4775,30412.0
2024-02-29 14:40:00,283.02,283.02,282.65,282.75,28445.0,280.4577,280.4577,280.091,280.1901,28445.0
2024-02-29 14:50:00,282.76,283.01,282.62,283.01,44950.0,280.2,280.4478,280.0613,280.4478,44950.0
2024-02-29 15:00:00,283.01,283.18,282.95,283.06,26771.0,280.4478,280.6162,280.3883,280.4973,26771.0
2024-02-29 15:10:00,283.07,283.07,282.73,283.02,42325.0,280.5072,280.5072,280.1703,280.4577,42325.0
2024-02-29 15:20:00,283.02,283.07,282.84,283.07,41404.0,280.4577,280.5072,280.2793,280.5072,41404.0
2024-02-29 15:30:00,283.06,283.41,283.06,283.39,49190.0,280.4973,280.8441,280.4973,280.8243,49190.0
2024-02-29 15:40:00,283.37,283.69,283.32,283.58,76217.0,280.8045,281.1216,280.7549,281.0126,76217.0
2024-02-29 15:50:00,283.6,283.65,282.18,282.48,526032.0,281.0324,281.082,279.6253,279.9226,526032.0
2024-03-01 09:30:00,283.2,284.76,282.71,284.62,169296.0,280.636,282.1819,280.1505,282.0432,169296.0
2024-03-01 09:40:00,284.68,284.91,283.9,284.07,72981.0,282.1026,282.3306,281.3297,281.4982,72981.0
2024-03-01 09:50:00,284.0,284.15,283.34,283.99,67604.0,281.4288,281.5774,280.7748,281.4189,67604.0
2024-03-01 10:00:00,284.02,284.21,283.25,284.11,94104.0,281.4486,281.6369,280.6856,281.5378,94104.0
2024-03-01 10:10:00,284.14,284.28,283.81,284.06,50054.0,281.5675,281.7063,281.2405,281.4882,50054.0
2024-03-01 10:20:00,284.1,284.26,283.78,284.11,37920.0,281.5279,281.6864,281.2108,281.5378,37920.0
2024-03-01 10:30:00,284.17,284.28,283.7,283.7,50642.0,281.5973,281.7063,281.1315,281.1315,50642.0
2024-03-01 10:40:00,283.65,283.95,283.47,283.88,52315.0,281.082,281.3792,280.9036,281.3099,52315.0
2024-03-01 10:50:00,283.88,284.17,283.77,283.89,51555.0,281.3099,281.5973,281.2009,281.3198,51555.0
2024-03-01 11:00:00,283.92,284.27,283.9,283.94,29775.0,281.3495,281.6963,281.3297,281.3693,29775.0
2024-03-01 11:10:00,283.95,283.98,283.49,283.6,39083.0,281.3792,281.409,280.9234,281.0324,39083.0
2024-03-01 11:20:00,283.55,283.55,282.48,282.87,82982.0,280.9829,280.9829,279.9226,280.309,82982.0
2024-03-01 11:30:00,282.83,282.98,282.11,282.37,81641.0,280.2694,280.418,279.5559,279.8135,81641.0
2024-03-01 11:40:00,282.34,282.71,282.33,282.61,42743.0,279.7838,280.1505,279.7739,280.0514,42743.0
2024-03-01 11:50:00,282.63,282.66,282.45,282.6,32186.0,280.0712,280.1009,279.8928,280.0415,32186.0
2024-03-01 12:00:00,282.6,282.61,282.24,282.4,34058.0,280.0415,280.0514,279.6847,279.8433,34058.0
2024-03-01 12:10:00,282.39,283.25,282.37,283.21,43458.0,279.8334,280.6856,279.8135,280.6459,43458.0
2024-03-01 12:20:00,283.21,283.26,283.03,283.07,36497.0,280.6459,280.6955,280.4676,280.5072,36497.0
2024-03-01 12:30:00,283.09,283.13,282.6,282.6,49161.0,280.527,280.5667,280.0415,280.0415,49161.0
2024-03-01 12:40:00,282.58,282.99,282.56,282.97,26564.0,280.0216,280.4279,280.0018,280.4081,26564.0
2024-03-01 12:50:00,282.99,283.14,282.86,282.98,31963.0,280.4279,280.5766,280.2991,280.418,31963.0
2024-03-01 13:00:00,282.99,283.34,282.86,283.2,26787.0,280.4279,280.7748,280.2991,280.636,26787.0
2024-03-01 13:10:00,283.21,283.34,283.16,283.19,20014.0,280.6459,280.7748,280.5964,280.6261,20014.0
2024-03-01 13:20:00,283.2,283.24,282.98,283.11,27487.0,280.636,280.6757,280.418,280.5468,27487.0
2024-03-01 13:30:00,283.13,283.14,282.73,282.75,37864.0,280.5667,280.5766,280.1703,280.1901,37864.0
2024-03-01 13:40:00,282.77,283.09,282.76,282.91,36830.0,280.2099,280.527,280.2,280.3487,36830.0
2024-03-01 13:50:00,282.9,283.09,282.84,282.98,36353.0,280.3387,280.527,280.2793,280.418,36353.0
2024-03-01 14:00:00,283.0,283.38,282.95,283.16,33272.0,280.4378,280.8144,280.3883,280.5964,33272.0
2024-03-01 14:10:00,283.21,283.36,282.98,283.02,26775.0,280.6459,280.7946,280.418,280.4577,26775.0
2024-03-01 14:20:00,283.03,283.03,282.58,282.72,38132.0,280.4676,280.4676,280.0216,280.1604,38132.0
2024-03-01 14:30:00,282.78,282.98,282.63,282.86,26550.0,280.2198,280.418,280.0712,280.2991,26550.0
2024-03-01 14:40:00,282.87,283.03,282.76,282.95,24964.0,280.309,280.4676,280.2,280.3883,24964.0
2024-03-01 14:50:00,282.96,283.25,282.93,283.12,38156.0,280.3982,280.6856,280.3685,280.5568,38156.0
2024-03-01 15:00:00,283.09,283.15,282.79,282.81,43596.0,280.527,280.5865,280.2297,280.2496,43596.0
2024-03-01 15:10:00,282.83,283.01,282.72,282.99,43570.0,280.2694,280.4478,280.1604,280.4279,43570.0
2024-03-01 15:20:00,283.0,283.39,282.98,283.31,53201.0,280.4378,280.8243,280.418,280.745,53201.0
2024-03-01 15:30:00,283.31,283.4,283.16,283.28,42149.0,280.745,280.8342,280.5964,280.7153,42149.0
2024-03-01 15:40:00,283.27,283.44,283.07,283.36,47012.0,280.7054,280.8739,280.5072,280.7946,47012.0
2024-03-01 15:50:00,283.35,283.39,283.1,283.2,181222.0,280.7847,280.8243,280.5369,280.636,181222.0
2024-03-04 09:30:00,282.81,283.0,281.35,282.46,202553.0,280.2496,280.4378,278.8028,279.9027,202553.0
2024-03-04 09:40:00,282.15,282.35,281.71,282.3,107239.0,279.5955,279.7937,279.1595,279.7442,107239.0
2024-03-04 09:50:00,282.23,282.42,281.51,281.54,54225.0,279.6748,279.8631,278.9613,278.9911,54225.0
2024-03-04 10:00:00,281.64,281.99,281.43,281.51,59395.0,279.0902,279.437,278.8821,278.9613,59395.0
2024-03-04 10:10:00,281.49,281.65,280.99,281.08,78525.0,278.9415,279.1001,278.446,278.5352,78525.0
2024-03-04 10:20:00,281.08,281.28,280.83,281.13,80191.0,278.5352,278.7334,278.2875,278.5848,80191.0
2024-03-04 10:30:00,281.14,281.17,280.08,280.11,83575.0,278.5947,278.6244,277.5443,277.574,83575.0
2024-03-04 10:40:00,280.11,280.41,279.95,280.0,95468.0,277.574,277.8713,277.4155,277.465,95468.0
2024-03-04 10:50:00,279.98,280.0,279.7,279.94,44939.0,277.4452,277.465,277.1677,277.4055,44939.0
2024-03-04 11:00:00,279.97,280.0,279.49,279.58,42999.0,277.4353,277.465,276.9596,277.0488,42999.0
2024-03-04 11:10:00,279.61,279.75,278.77,278.77,52024.0,277.0785,277.2173,276.2461,276.2461,52024.0
2024-03-04 11:20:00,278.78,279.09,278.78,279.09,51935.0,276.2561,276.5632,276.2561,276.5632,51935.0
2024-03-04 11:30:00,279.1,279.12,278.5,278.53,41671.0,276.5732,276.593,275.9786,276.0083,41671.0
2024-03-04 11:40:00,278.53,278.59,278.13,278.56,65450.0,276.0083,276.0678,275.6119,276.038,65450.0
2024-03-04 11:50:00,278.55,278.68,278.27,278.53,119234.0,276.0281,276.157,275.7507,276.0083,119234.0
2024-03-04 12:00:00,278.56,279.08,278.56,278.98,47473.0,276.038,276.5533,276.038,276.4542,47473.0
2024-03-04 12:10:00,278.97,279.29,278.93,279.29,42512.0,276.4443,276.7614,276.4047,276.7614,42512.0
2024-03-04 12:20:00,279.29,279.65,279.25,279.64,47614.0,276.7614,277.1182,276.7218,277.1083,47614.0
2024-03-04 12:30:00,279.68,280.0,279.64,279.73,112197.0,277.1479,277.465,277.1083,277.1974,112197.0
2024-03-04 12:40:00,279.77,279.8,279.12,279.17,46445.0,277.2371,277.2668,276.593,276.6425,46445.0
2024-03-04 12:50:00,279.19,279.4,279.18,279.28,53720.0,276.6623,276.8704,276.6524,276.7515,53720.0
2024-03-04 13:00:00,279.31,279.33,279.09,279.16,51561.0,276.7813,276.8011,276.5632,276.6326,51561.0
2024-03-04 13:10:00,279.2,279.21,278.83,278.92,75358.0,276.6722,276.6822,276.3056,276.3948,75358.0
2024-03-04 13:20:00,278.89,279.02,278.78,279.02,49055.0,276.3651,276.4939,276.2561,276.4939,49055.0
2024-03-04 13:30:00,279.01,279.01,278.51,278.91,46122.0,276.484,276.484,275.9885,276.3849,46122.0
2024-03-04 13:40:00,278.92,279.62,278.91,279.57,34660.0,276.3948,277.0884,276.3849,277.0389,34660.0
2024-03-04 13:50:00,279.55,279.74,279.49,279.57,30286.0,277.0191,277.2074,276.9596,277.0389,30286.0
2024-03-04 14:00:00,279.58,279.86,279.16,279.25,80211.0,277.0488,277.3263,276.6326,276.7218,80211.0
2024-03-04 14:10:00,279.26,279.84,279.17,279.78,116683.0,276.7317,277.3065,276.6425,277.247,116683.0
2024-03-04 14:20:00,279.72,279.73,279.37,279.57,39690.0,277.1875,277.1974,276.8407,277.0389,39690.0
2024-03-04 14:30:00,279.56,280.34,279.56,280.31,85702.0,277.029,277.8019,277.029,277.7722,85702.0
2024-03-04 14:40:00,280.33,280.5,280.21,280.32,45505.0,277.792,277.9605,277.6731,277.7821,45505.0
2024-03-04 14:50:00,280.34,280.47,280.22,280.27,31203.0,277.8019,277.9308,277.683,277.7326,31203.0
2024-03-04 15:00:00,280.27,280.42,280.06,280.38,39998.0,277.7326,277.8812,277.5245,277.8416,39998.0
2024-03-04 15:10:00,280.38,280.75,280.32,280.65,42740.0,277.8416,278.2082,277.7821,278.1091,42740.0
2024-03-04 15:20:00,280.64,280.68,280.51,280.53,69254.0,278.0992,278.1388,277.9704,277.9902,69254.0
2024-03-04 15:30:00,280.52,280.77,279.98,280.22,109030.0,277.9803,278.228,277.4452,277.683,109030.0
2024-03-04 15:40:00,280.23,280.58,280.04,280.04,133497.0,277.6929,278.0398,277.5046,277.5046,133497.0
2024-03-04 15:50:00,280.03,280.6,279.94,280.51,335014.0,277.4947,278.0596,277.4055,277.9704,335014.0
2024-03-05 09:30:00,280.27,280.88,279.67,279.73,185514.0,277.7326,278.337,277.138,277.1974,185514.0
2024-03-05 09:40:00,279.8,280.0,279.5,279.8,88241.0,277.2668,277.465,276.9695,277.2668,88241.0
2024-03-05 09:50:00,279.77,280.04,279.43,280.0,89169.0,277.2371,277.5046,276.9002,277.465,89169.0
2024-03-05 10:00:00,280.0,280.77,279.88,280.32,106120.0,277.465,278.228,277.3461,277.7821,106120.0
2024-03-05 10:10:00,280.32,280.99,280.05,280.81,41881.0,277.7821,278.446,277.5146,278.2677,41881.0
2024-03-05 10:20:00,280.75,280.93,280.33,280.63,46150.0,278.2082,278.3866,277.792,278.0893,46150.0
2024-03-05 10:30:00,280.62,280.62,279.87,279.98,45413.0,278.0794,278.0794,277.3362,277.4452,45413.0
2024-03-05 10:40:00,279.98,280.8,279.95,280.31,61579.0,277.4452,278.2578,277.4155,277.7722,61579.0
2024-03-05 10:50:00,280.36,280.42,279.98,280.21,50435.0,277.8217,277.8812,277.4452,277.6731,50435.0
2024-03-05 11:00:00,280.2,280.26,280.02,280.12,40276.0,277.6632,277.7227,277.4848,277.5839,40276.0
2024-03-05 11:10:00,280.11,280.48,279.92,280.48,33692.0,277.574,277.9407,277.3857,277.9407,33692.0
2024-03-05 11:20:00,280.5,280.73,280.37,280.4,52369.0,277.9605,278.1884,277.8317,277.8614,52369.0
2024-03-05 11:30:00,280.42,280.62,280.38,280.49,46877.0,277.8812,278.0794,277.8416,277.9506,46877.0
2024-03-05 11:40:00,280.47,280.54,279.77,279.84,47478.0,277.9308,278.0001,277.2371,277.3065,47478.0
2024-03-05 11:50:00,279.82,279.82,279.24,279.53,43737.0,277.2866,277.2866,276.7119,276.9993,43737.0
2024-03-05 12:00:00,279.6,279.77,279.34,279.72,40131.0,277.0686,277.2371,276.811,277.1875,40131.0
2024-03-05 12:10:00,279.75,279.93,279.69,279.92,38194.0,277.2173,277.3956,277.1578,277.3857,38194.0
2024-03-05 12:20:00,279.9,280.12,279.74,280.07,38294.0,277.3659,277.5839,277.2074,277.5344,38294.0
2024-03-05 12:30:00,280.08,280.13,279.85,279.86,50542.0,277.5443,277.5938,277.3164,277.3263,50542.0
2024-03-05 12:40:00,279.78,280.26,279.7,280.08,41986.0,277.247,277.7227,277.1677,277.5443,41986.0
2024-03-05 12:50:00,280.1,280.14,279.8,279.8,20808.0,277.5641,277.6037,277.2668,277.2668,20808.0
2024-03-05 13:00:00,279.79,279.79,279.32,279.58,29117.0,277.2569,277.2569,276.7912,277.0488,29117.0
2024-03-05 13:10:00,279.61,279.85,279.34,279.36,31842.0,277.0785,277.3164,276.811,276.8308,31842.0
2024-03-05 13:20:00,279.35,279.49,279.25,279.34,25792.0,276.8209,276.9596,276.7218,276.811,25792.0
2024-03-05 13:30:00,279.32,279.57,279.23,279.31,37347.0,276.7912,277.0389,276.702,276.7813,37347.0
2024-03-05 13:40:00,279.31,279.36,278.92,278.93,40722.0,276.7813,276.8308,276.3948,276.4047,40722.0
2024-03-05 13:50:00,278.96,279.01,278.68,278.78,25411.0,276.4344,276.484,276.157,276.2561,25411.0
2024-03-05 14:00:00,278.77,278.97,278.6,278.85,30389.0,276.2461,276.4443,276.0777,276.3254,30389.0
2024-03-05 14:10:00,278.83,278.99,278.71,278.87,37560.0,276.3056,276.4641,276.1867,276.3452,37560.0
2024-03-05 14:20:00,278.88,278.97,278.77,278.89,37537.0,276.3551,276.4443,276.2461,276.3651,37537.0
2024-03-05 14:30:00,278.92,278.92,278.37,278.54,31376.0,276.3948,276.3948,275.8498,276.0182,31376.0
2024-03-05 14:40:00,278.56,278.6,278.18,278.19,24438.0,276.038,276.0777,275.6615,275.6714,24438.0
2024-03-05 14:50:00,278.24,278.34,278.07,278.15,45846.0,275.7209,275.82,275.5525,275.6318,45846.0
2024-03-05 15:00:00,278.13,278.29,278.02,278.16,37853.0,275.6119,275.7705,275.5029,275.6417,37853.0
2024-03-05 15:10:00,278.16,278.22,277.78,277.98,49487.0,275.6417,275.7011,275.2651,275.4633,49487.0
2024-03-05 15:20:00,277.96,278.08,277.71,277.76,63517.0,275.4435,275.5624,275.1957,275.2453,63517.0
2024-03-05 15:30:00,277.76,278.12,277.68,277.92,55601.0,275.2453,275.602,275.166,275.4038,55601.0
2024-03-05 15:40:00,277.89,278.74,277.77,278.7,102322.0,275.3741,276.2164,275.2552,276.1768,102322.0
2024-03-05 15:50:00,278.71,279.46,278.54,279.42,243538.0,276.1867,276.9299,276.0182,276.8903,243538.0
2024-03-06 09:30:00,280.0,281.5,279.31,280.41,179663.0,277.465,278.9514,276.7813,277.8713,179663.0
2024-03-06 09:40:00,280.46,280.83,280.23,280.71,66820.0,277.9208,278.2875,277.6929,278.1686,66820.0
2024-03-06 09:50:00,280.67,281.07,280.61,280.93,63348.0,278.1289,278.5253,278.0695,278.3866,63348.0
2024-03-06 10:00:00,280.87,281.15,280.44,281.08,86276.0,278.3271,278.6046,277.901,278.5352,86276.0
2024-03-06 10:10:00,281.05,281.42,280.76,281.17,48134.0,278.5055,278.8721,278.2181,278.6244,48134.0
2024-03-06 10:20:00,281.17,281.42,281.05,281.22,50706.0,278.6244,278.8721,278.5055,278.674,50706.0
2024-03-06 10:30:00,281.2,281.55,280.88,281.29,44625.0,278.6541,279.001,278.337,278.7433,44625.0
2024-03-06 10:40:00,281.29,281.53,281.24,281.34,39237.0,278.7433,278.9812,278.6938,278.7929,39237.0
2024-03-06 10:50:00,281.32,281.63,281.3,281.42,49895.0,278.7731,279.0802,278.7532,278.8721,49895.0
2024-03-06 11:00:00,281.42,281.62,281.31,281.55,59415.0,278.8721,279.0703,278.7631,279.001,59415.0
2024-03-06 11:10:00,281.57,281.63,281.28,281.37,31409.0,279.0208,279.0802,278.7334,278.8226,31409.0
2024-03-06 11:20:00,281.39,281.63,281.32,281.61,44679.0,278.8424,279.0802,278.7731,279.0604,44679.0
2024-03-06 11:30:00,281.63,281.68,281.18,281.48,38731.0,279.0802,279.1298,278.6343,278.9316,38731.0
2024-03-06 11:40:00,281.49,281.66,281.37,281.65,24967.0,278.9415,279.11,278.8226,279.1001,24967.0
2024-03-06 11:50:00,281.67,281.82,281.5,281.59,61319.0,279.1199,279.2685,278.9514,279.0406,61319.0
2024-03-06 12:00:00,281.59,281.83,281.55,281.75,34598.0,279.0406,279.2784,279.001,279.1992,34598.0
2024-03-06 12:10:00,281.79,282.0,281.55,281.61,40179.0,279.2388,279.4469,279.001,279.0604,40179.0
2024-03-06 12:20:00,281.63,281.7,281.45,281.56,38270.0,279.0802,279.1496,278.9019,279.0109,38270.0
2024-03-06 12:30:00,281.61,281.84,281.51,281.7,26620.0,279.0604,279.2883,278.9613,279.1496,26620.0
2024-03-06 12:40:00,281.7,281.72,281.49,281.52,20618.0,279.1496,279.1694,278.9415,278.9712,20618.0
2024-03-06 12:50:00,281.55,281.68,281.23,281.33,19085.0,279.001,279.1298,278.6839,278.783,19085.0
2024-03-06 13:00:00,281.25,281.31,281.04,281.09,23434.0,278.7037,278.7631,278.4956,278.5451,23434.0
2024-03-06 13:10:00,281.08,281.19,280.9,281.14,30736.0,278.5352,278.6442,278.3569,278.5947,30736.0
2024-03-06 13:20:00,281.19,281.54,281.16,281.36,30787.0,278.6442,278.9911,278.6145,278.8127,30787.0
2024-03-06 13:30:00,281.39,281.39,280.37,280.77,39477.0,278.8424,278.8424,277.8317,278.228,39477.0
2024-03-06 13:40:00,280.79,281.15,280.22,280.26,27838.0,278.2479,278.6046,277.683,277.7227,27838.0
2024-03-06 13:50:00,280.2,280.73,280.08,280.69,39509.0,277.6632,278.1884,277.5443,278.1488,39509.0
2024-03-06 14:00:00,280.66,280.8,280.37,280.63,24805.0,278.119,278.2578,277.8317,278.0893,24805.0
2024-03-06 14:10:00,280.54,280.56,279.83,280.12,56527.0,278.0001,278.0199,277.2965,277.5839,56527.0
2024-03-06 14:20:00,280.17,280.5,280.08,280.41,26625.0,277.6335,277.9605,277.5443,277.8713,26625.0
2024-03-06 14:30:00,280.46,280.57,280.25,280.34,37939.0,277.9208,278.0298,277.7127,277.8019,37939.0
2024-03-06 14:40:00,280.32,280.5,280.02,280.2,34140.0,277.7821,277.9605,277.4848,277.6632,34140.0
2024-03-06 14:50:00,280.24,280.34,279.81,280.06,36242.0,277.7028,277.8019,277.2767,277.5245,36242.0
2024-03-06 15:00:00,280.04,280.2,279.92,280.11,32263.0,277.5046,277.6632,277.3857,277.574,32263.0
2024-03-06 15:10:00,280.11,280.25,279.73,279.99,29588.0,277.574,277.7127,277.1974,277.4551,29588.0
2024-03-06 15:20:00,280.0,280.06,279.73,280.06,32829.0,277.465,277.5245,277.1974,277.5245,32829.0
2024-03-06 15:30:00,280.06,280.66,279.98,280.65,40294.0,277.5245,278.119,277.4452,278.1091,40294.0
2024-03-06 15:40:00,280.66,280.83,280.44,280.68,73197.0,278.119,278.2875,277.901,278.1388,73197.0
2024-03-06 15:50:00,280.68,280.79,280.32,280.46,242947.0,278.1388,278.2479,277.7821,277.9208,242947.0
2024-03-07 09:30:00,280.88,281.17,280.3,280.57,159477.0,278.337,278.6244,277.7623,278.0298,159477.0
2024-03-07 09:40:00,280.55,280.55,279.21,279.25,82680.0,278.01,278.01,276.6822,276.7218,82680.0
2024-03-07 09:50:00,279.25,279.97,279.16,279.45,53222.0,276.7218,277.4353,276.6326,276.92,53222.0
2024-03-07 10:00:00,279.48,279.63,279.07,279.23,95615.0,276.9497,277.0984,276.5434,276.702,95615.0
2024-03-07 10:10:00,279.24,279.37,278.03,278.17,91165.0,276.7119,276.8407,275.5128,275.6516,91165.0
2024-03-07 10:20:00,278.21,279.03,278.04,278.8,81202.0,275.6912,276.5038,275.5228,276.2759,81202.0
2024-03-07 10:30:00,278.74,279.04,278.52,279.02,67826.0,276.2164,276.5137,275.9984,276.4939,67826.0
2024-03-07 10:40:00,279.08,279.45,279.0,279.29,69376.0,276.5533,276.92,276.4741,276.7614,69376.0
2024-03-07 10:50:00,279.29,279.29,278.59,278.68,90483.0,276.7614,276.7614,276.0678,276.157,90483.0
2024-03-07 11:00:00,278.63,278.68,277.37,277.42,99367.0,276.1074,276.157,274.8588,274.9084,99367.0
2024-03-07 11:10:00,277.44,277.45,276.36,276.61,195411.0,274.9282,274.9381,273.858,274.1057,195411.0
2024-03-07 11:20:00,276.64,276.91,276.2,276.9,138243.0,274.1354,274.403,273.6994,274.3931,138243.0
2024-03-07 11:30:00,276.87,276.87,276.44,276.6,109194.0,274.3633,274.3633,273.9372,274.0958,109194.0
2024-03-07 11:40:00,276.59,276.78,276.16,276.63,148190.0,274.0859,274.2742,273.6598,274.1255,148190.0
2024-03-07 11:50:00,276.61,277.77,276.6,277.77,97152.0,274.1057,275.2552,274.0958,275.2552,97152.0
2024-03-07 12:00:00,277.81,278.22,277.69,278.22,58569.0,275.2948,275.7011,275.1759,275.7011,58569.0
2024-03-07 12:10:00,278.17,278.28,277.94,278.26,65002.0,275.6516,275.7606,275.4237,275.7408,65002.0
2024-03-07 12:20:00,278.28,278.4,277.88,277.88,53969.0,275.7606,275.8795,275.3642,275.3642,53969.0
2024-03-07 12:30:00,277.87,277.9,277.55,277.56,34183.0,275.3543,275.384,275.0372,275.0471,34183.0
2024-03-07 12:40:00,277.54,277.59,276.82,276.87,69236.0,275.0273,275.0768,274.3138,274.3633,69236.0
2024-03-07 12:50:00,276.83,276.93,276.33,276.58,69539.0,274.3237,274.4228,273.8282,274.076,69539.0
2024-03-07 13:00:00,276.67,276.95,276.44,276.91,68189.0,274.1652,274.4426,273.9372,274.403,68189.0
2024-03-07 13:10:00,276.93,276.97,276.31,276.79,97115.0,274.4228,274.4624,273.8084,274.2841,97115.0
2024-03-07 13:20:00,276.8,277.28,276.6,277.12,75169.0,274.294,274.7696,274.0958,274.6111,75169.0
2024-03-07 13:30:00,277.19,277.29,276.75,277.07,43815.0,274.6804,274.7795,274.2444,274.5615,43815.0
2024-03-07 13:40:00,277.11,277.97,276.93,277.92,48009.0,274.6012,275.4534,274.4228,275.4038,48009.0
2024-03-07 13:50:00,277.94,278.47,277.92,278.37,37830.0,275.4237,275.9489,275.4038,275.8498,37830.0
2024-03-07 14:00:00,278.38,278.52,278.2,278.39,32317.0,275.8597,275.9984,275.6813,275.8696,32317.0
2024-03-07 14:10:00,278.38,278.48,278.0,278.06,33766.0,275.8597,275.9588,275.4831,275.5426,33766.0
2024-03-07 14:20:00,278.06,278.19,277.98,278.17,51032.0,275.5426,275.6714,275.4633,275.6516,51032.0
2024-03-07 14:30:00,278.11,278.17,277.72,277.87,34261.0,275.5921,275.6516,275.2056,275.3543,34261.0
2024-03-07 14:40:00,277.89,278.1,277.87,278.06,31160.0,275.3741,275.5822,275.3543,275.5426,31160.0
2024-03-07 14:50:00,278.06,278.13,277.8,277.93,27366.0,275.5426,275.6119,275.2849,275.4137,27366.0
2024-03-07 15:00:00,277.9,277.97,277.51,277.84,42895.0,275.384,275.4534,274.9975,275.3246,42895.0
2024-03-07 15:10:00,277.82,278.14,277.79,278.09,44696.0,275.3047,275.6218,275.275,275.5723,44696.0
2024-03-07 15:20:00,278.08,278.18,277.99,278.16,49388.0,275.5624,275.6615,275.4732,275.6417,49388.0
2024-03-07 15:30:00,278.14,278.57,278.12,278.55,55668.0,275.6218,276.048,275.602,276.0281,55668.0
2024-03-07 15:40:00,278.57,278.77,278.33,278.33,69153.0,276.048,276.2461,275.8101,275.8101,69153.0
2024-03-07 15:50:00,278.31,278.72,278.07,278.11,223227.0,275.7903,276.1966,275.5525,275.5921,223227.0
2024-03-08 09:30:00,279.0,280.3,278.83,280.2,182758.0,276.4741,277.7623,276.3056,277.6632,182758.0
2024-03-08 09:40:00,280.23,281.23,280.06,281.23,81039.0,277.6929,278.6839,277.5245,278.6839,81039.0
2024-03-08 09:50:00,281.29,281.29,280.51,281.15,71258.0,278.7433,278.7433,277.9704,278.6046,71258.0
2024-03-08 10:00:00,281.18,281.67,280.82,280.88,83828.0,278.6343,279.1199,278.2776,278.337,83828.0
2024-03-08 10:10:00,280.9,280.93,280.4,280.44,46307.0,278.3569,278.3866,277.8614,277.901,46307.0
2024-03-08 10:20:00,280.49,280.62,280.25,280.35,42145.0,277.9506,278.0794,277.7127,277.8118,42145.0
2024-03-08 10:30:00,280.35,280.36,279.75,279.95,46568.0,277.8118,277.8217,277.2173,277.4155,46568.0
2024-03-08 10:40:00,279.96,280.28,279.82,280.27,45441.0,277.4254,277.7425,277.2866,277.7326,45441.0
2024-03-08 10:50:00,280.27,280.52,280.02,280.41,38889.0,277.7326,277.9803,277.4848,277.8713,38889.0
2024-03-08 11:00:00,280.39,280.44,279.96,280.02,32011.0,277.8515,277.901,277.4254,277.4848,32011.0
2024-03-08 11:10:00,280.02,280.25,279.76,280.05,43083.0,277.4848,277.7127,277.2272,277.5146,43083.0
2024-03-08 11:20:00,280.02,280.4,279.95,280.26,59540.0,277.4848,277.8614,277.4155,277.7227,59540.0
2024-03-08 11:30:00,280.27,280.85,280.27,280.7,56778.0,277.7326,278.3073,277.7326,278.1587,56778.0
2024-03-08 11:40:00,280.68,280.72,280.22,280.32,43253.0,278.1388,278.1785,277.683,277.7821,43253.0
2024-03-08 11:50:00,280.34,280.63,280.14,280.17,48576.0,277.8019,278.0893,277.6037,277.6335,48576.0
2024-03-08 12:00:00,280.12,280.51,280.12,280.24,32329.0,277.5839,277.9704,277.5839,277.7028,32329.0
2024-03-08 12:10:00,280.24,280.52,280.16,280.34,29365.0,277.7028,277.9803,277.6236,277.8019,29365.0
2024-03-08 12:20:00,280.37,280.55,280.12,280.5,32511.0,277.8317,278.01,277.5839,277.9605,32511.0
2024-03-08 12:30:00,280.56,280.7,280.45,280.68,30749.0,278.0199,278.1587,277.9109,278.1388,30749.0
2024-03-08 12:40:00,280.69,280.76,280.18,280.3,34559.0,278.1488,278.2181,277.6434,277.7623,34559.0
2024-03-08 12:50:00,280.34,280.38,279.73,279.8,29611.0,277.8019,277.8416,277.1974,277.2668,29611.0
2024-03-08 13:00:00,279.81,280.27,279.62,280.25,27282.0,277.2767,277.7326,277.0884,277.7127,27282.0
2024-03-08 13:10:00,280.23,280.3,280.04,280.13,29386.0,277.6929,277.7623,277.5046,277.5938,29386.0
2024-03-08 13:20:00,280.11,280.19,279.88,279.96,37960.0,277.574,277.6533,277.3461,277.4254,37960.0
2024-03-08 13:30:00,279.92,279.97,279.4,279.47,35224.0,277.3857,277.4353,276.8704,276.9398,35224.0
2024-03-08 13:40:00,279.47,279.6,279.31,279.56,29280.0,276.9398,277.0686,276.7813,277.029,29280.0
2024-03-08 13:50:00,279.59,279.72,279.47,279.62,31164.0,277.0587,277.1875,276.9398,277.0884,31164.0
2024-03-08 14:00:00,279.62,279.92,279.61,279.84,25457.0,277.0884,277.3857,277.0785,277.3065,25457.0
2024-03-08 14:10:00,279.88,280.26,279.75,280.24,32639.0,277.3461,277.7227,277.2173,277.7028,32639.0
2024-03-08 14:20:00,280.26,280.52,280.19,280.43,28992.0,277.7227,277.9803,277.6533,277.8911,28992.0
2024-03-08 14:30:00,280.43,280.79,280.43,280.62,34912.0,277.8911,278.2479,277.8911,278.0794,34912.0
2024-03-08 14:40:00,280.63,280.89,280.61,280.87,32525.0,278.0893,278.3469,278.0695,278.3271,32525.0
2024-03-08 14:50:00,280.87,281.03,280.53,280.68,56800.0,278.3271,278.4857,277.9902,278.1388,56800.0
2024-03-08 15:00:00,280.66,280.85,280.16,280.17,46215.0,278.119,278.3073,277.6236,277.6335,46215.0
2024-03-08 15:10:00,280.07,280.26,279.9,280.1,44101.0,277.5344,277.7227,277.3659,277.5641,44101.0
2024-03-08 15:20:00,280.09,280.21,279.5,279.65,45484.0,277.5542,277.6731,276.9695,277.1182,45484.0
2024-03-08 15:30:00,279.62,280.12,279.59,279.84,58037.0,277.0884,277.5839,277.0587,277.3065,58037.0
2024-03-08 15:40:00,279.86,280.07,279.79,279.98,81986.0,277.3263,277.5344,277.2569,277.4452,81986.0
2024-03-08 15:50:00,279.98,280.27,279.76,280.02,211416.0,277.4452,277.7326,277.2272,277.4848,211416.0
2024-03-11 09:30:00,279.45,280.23,278.93,279.3,120809.0,276.92,277.6929,276.4047,276.7713,120809.0
2024-03-11 09:40:00,279.36,279.61,278.63,278.93,71846.0,276.8308,277.0785,276.1074,276.4047,71846.0
2024-03-11 09:50:00,278.98,279.07,278.75,278.97,62238.0,276.4542,276.5434,276.2263,276.4443,62238.0
2024-03-11 10:00:00,278.96,279.05,278.55,278.71,44121.0,276.4344,276.5236,276.0281,276.1867,44121.0
2024-03-11 10:10:00,278.71,278.94,278.39,278.88,45699.0,276.1867,276.4146,275.8696,276.3551,45699.0
2024-03-11 10:20:00,278.87,278.89,277.99,278.39,53304.0,276.3452,276.3651,275.4732,275.8696,53304.0
2024-03-11 10:30:00,278.38,278.74,278.36,278.44,48721.0,275.8597,276.2164,275.8399,275.9191,48721.0
2024-03-11 10:40:00,278.42,278.79,278.39,278.48,36679.0,275.8993,276.266,275.8696,275.9588,36679.0
2024-03-11 10:50:00,278.46,279.44,278.42,279.32,64424.0,275.9389,276.9101,275.8993,276.7912,64424.0
2024-03-11 11:00:00,279.32,279.7,279.27,279.48,53750.0,276.7912,277.1677,276.7416,276.9497,53750.0
2024-03-11 11:10:00,279.46,279.68,279.22,279.66,38556.0,276.9299,277.1479,276.6921,277.1281,38556.0
2024-03-11 11:20:00,279.65,279.88,279.49,279.7,37859.0,277.1182,277.3461,276.9596,277.1677,37859.0
2024-03-11 11:30:00,279.66,279.79,279.41,279.58,49635.0,277.1281,277.2569,276.8803,277.0488,49635.0
2024-03-11 11:40:00,279.57,280.16,279.53,280.15,38131.0,277.0389,277.6236,276.9993,277.6136,38131.0
2024-03-11 11:50:00,280.17,280.28,280.06,280.22,42707.0,277.6335,277.7425,277.5245,277.683,42707.0
2024-03-11 12:00:00,280.26,280.36,280.08,280.33,38863.0,277.7227,277.8217,277.5443,277.792,38863.0
2024-03-11 12:10:00,280.28,280.33,280.04,280.11,23027.0,277.7425,277.792,277.5046,277.574,23027.0
2024-03-11 12:20:00,280.11,280.3,279.92,279.97,23575.0,277.574,277.7623,277.3857,277.4353,23575.0
2024-03-11 12:30:00,280.0,280.25,279.91,279.96,22817.0,277.465,277.7127,277.3758,277.4254,22817.0
2024-03-11 12:40:00,279.98,280.25,279.98,280.18,31631.0,277.4452,277.7127,277.4452,277.6434,31631.0
2024-03-11 12:50:00,280.17,280.48,280.17,280.3,22707.0,277.6335,277.9407,277.6335,277.7623,22707.0
2024-03-11 13:00:00,280.25,280.36,279.92,280.07,32788.0,277.7127,277.8217,277.3857,277.5344,32788.0
2024-03-11 13:10:00,280.06,280.16,279.83,280.01,30323.0,277.5245,277.6236,277.2965,277.4749,30323.0
2024-03-11 13:20:00,280.01,280.4,279.98,280.29,24061.0,277.4749,277.8614,277.4452,277.7524,24061.0
2024-03-11 13:30:00,280.29,280.45,279.82,279.9,31689.0,277.7524,277.9109,277.2866,277.3659,31689.0
2024-03-11 13:40:00,279.91,279.97,279.69,279.9,31368.0,277.3758,277.4353,277.1578,277.3659,31368.0
2024-03-11 13:50:00,279.86,280.14,279.86,280.14,26249.0,277.3263,277.6037,277.3263,277.6037,26249.0
2024-03-11 14:00:00,280.15,280.3,280.06,280.3,20963.0,277.6136,277.7623,277.5245,277.7623,20963.0
2024-03-11 14:10:00,280.32,280.33,280.1,280.19,32312.0,277.7821,277.792,277.5641,277.6533,32312.0
2024-03-11 14:20:00,280.27,280.44,280.16,280.33,27914.0,277.7326,277.901,277.6236,277.792,27914.0
2024-03-11 14:30:00,280.34,280.44,280.17,280.35,32066.0,277.8019,277.901,277.6335,277.8118,32066.0
2024-03-11 14:40:00,280.33,280.63,280.26,280.59,38713.0,277.792,278.0893,277.7227,278.0497,38713.0
2024-03-11 14:50:00,280.62,280.74,280.5,280.65,38708.0,278.0794,278.1983,277.9605,278.1091,38708.0
2024-03-11 15:00:00,280.64,280.77,280.55,280.68,40175.0,278.0992,278.228,278.01,278.1388,40175.0
2024-03-11 15:10:00,280.67,280.75,280.25,280.29,42640.0,278.1289,278.2082,277.7127,277.7524,42640.0
2024-03-11 15:20:00,280.3,280.57,280.22,280.24,47801.0,277.7623,278.0298,277.683,277.7028,47801.0
2024-03-11 15:30:00,280.22,280.46,280.21,280.35,48276.0,277.683,277.9208,277.6731,277.8118,48276.0
2024-03-11 15:40:00,280.34,280.64,280.14,280.15,60879.0,277.8019,278.0992,277.6037,277.6136,60879.0
2024-03-11 15:50:00,280.21,280.67,279.99,280.57,257968.0,277.6731,278.1289,277.4551,278.0298,257968.0
2024-03-12 09:30:00,281.31,282.28,280.79,280.86,256000.0,278.7631,279.7244,278.2479,278.3172,256000.0
2024-03-12 09:40:00,280.86,281.39,280.29,280.37,140587.0,278.3172,278.8424,277.7524,277.8317,140587.0
2024-03-12 09:50:00,280.41,282.03,280.41,281.92,126296.0,277.8713,279.4766,277.8713,279.3676,126296.0
2024-03-12 10:00:00,282.01,282.29,281.84,282.12,128875.0,279.4568,279.7343,279.2883,279.5658,128875.0
2024-03-12 10:10:00,282.13,282.54,282.03,282.46,119942.0,279.5757,279.982,279.4766,279.9027,119942.0
2024-03-12 10:20:00,282.48,283.1,282.14,283.07,115172.0,279.9226,280.5369,279.5856,280.5072,115172.0
2024-03-12 10:30:00,283.1,283.49,282.94,283.27,107669.0,280.5369,280.9234,280.3784,280.7054,107669.0
2024-03-12 10:40:00,283.28,283.49,283.06,283.38,128151.0,280.7153,280.9234,280.4973,280.8144,128151.0
2024-03-12 10:50:00,283.38,283.86,283.32,283.38,134920.0,280.8144,281.2901,280.7549,280.8144,134920.0
2024-03-12 11:00:00,283.44,283.54,283.11,283.46,101383.0,280.8739,280.973,280.5468,280.8937,101383.0
2024-03-12 11:10:00,283.44,283.79,283.28,283.72,145233.0,280.8739,281.2207,280.7153,281.1513,145233.0
2024-03-12 11:20:00,283.7,283.94,283.6,283.69,160532.0,281.1315,281.3693,281.0324,281.1216,160532.0
2024-03-12 11:30:00,283.68,283.7,283.14,283.37,130500.0,281.1117,281.1315,280.5766,280.8045,130500.0
2024-03-12 11:40:00,283.37,283.42,282.92,283.09,77559.0,280.8045,280.854,280.3586,280.527,77559.0
2024-03-12 11:50:00,283.09,283.43,283.05,283.3,99524.0,280.527,280.864,280.4874,280.7351,99524.0
2024-03-12 12:00:00,283.29,283.47,282.96,283.31,68992.0,280.7252,280.9036,280.3982,280.745,68992.0
2024-03-12 12:10:00,283.32,283.46,283.21,283.29,66869.0,280.7549,280.8937,280.6459,280.7252,66869.0
2024-03-12 12:20:00,283.31,283.55,283.25,283.37,73993.0,280.745,280.9829,280.6856,280.8045,73993.0
2024-03-12 12:30:00,283.35,283.41,283.06,283.16,76467.0,280.7847,280.8441,280.4973,280.5964,76467.0
2024-03-12 12:40:00,283.13,283.14,282.53,282.67,69290.0,280.5667,280.5766,279.9721,280.1108,69290.0
2024-03-12 12:50:00,282.62,282.89,282.61,282.88,65726.0,280.0613,280.3288,280.0514,280.3189,65726.0
2024-03-12 13:00:00,282.87,282.95,282.27,282.46,68031.0,280.309,280.3883,279.7145,279.9027,68031.0
2024-03-12 13:10:00,282.43,282.92,282.33,282.92,69390.0,279.873,280.3586,279.7739,280.3586,69390.0
2024-03-12 13:20:00,282.92,283.2,282.85,282.89,69106.0,280.3586,280.636,280.2892,280.3288,69106.0
2024-03-12 13:30:00,282.91,283.22,282.91,283.11,65612.0,280.3487,280.6559,280.3487,280.5468,65612.0
2024-03-12 13:40:00,283.13,283.26,283.11,283.13,68225.0,280.5667,280.6955,280.5468,280.5667,68225.0
2024-03-12 13:50:00,283.14,283.39,283.05,283.24,57080.0,280.5766,280.8243,280.4874,280.6757,57080.0
2024-03-12 14:00:00,283.25,283.38,283.19,283.27,73362.0,280.6856,280.8144,280.6261,280.7054,73362.0
2024-03-12 14:10:00,283.28,283.4,283.07,283.3,73643.0,280.7153,280.8342,280.5072,280.7351,73643.0
2024-03-12 14:20:00,283.28,283.46,283.23,283.44,66102.0,280.7153,280.8937,280.6658,280.8739,66102.0
2024-03-12 14:30:00,283.43,283.85,283.34,283.85,82782.0,280.864,281.2801,280.7748,281.2801,82782.0
2024-03-12 14:40:00,283.86,283.86,283.38,283.74,95065.0,281.2901,281.2901,280.8144,281.1711,95065.0
2024-03-12 14:50:00,283.76,284.02,283.7,283.92,92938.0,281.191,281.4486,281.1315,281.3495,92938.0
2024-03-12 15:00:00,283.94,283.99,283.7,283.78,80299.0,281.3693,281.4189,281.1315,281.2108,80299.0
2024-03-12 15:10:00,283.8,284.28,283.77,284.22,105935.0,281.2306,281.7063,281.2009,281.6468,105935.0
2024-03-12 15:20:00,284.26,284.48,284.13,284.26,123507.0,281.6864,281.9044,281.5576,281.6864,123507.0
2024-03-12 15:30:00,284.26,284.27,283.8,284.09,121211.0,281.6864,281.6963,281.2306,281.518,121211.0
2024-03-12 15:40:00,284.1,284.29,283.58,283.75,162011.0,281.5279,281.7162,281.0126,281.1811,162011.0
2024-03-12 15:50:00,283.75,284.23,283.66,283.89,241125.0,281.1811,281.6567,281.0919,281.3198,241125.0
2024-03-13 09:30:00,284.66,285.15,284.08,284.34,145996.0,282.0828,282.5684,281.5081,281.7657,145996.0
2024-03-13 09:40:00,284.33,284.48,283.82,284.3,46998.0,281.7558,281.9044,281.2504,281.7261,46998.0
2024-03-13 09:50:00,284.21,284.45,283.84,284.39,50708.0,281.6369,281.8747,281.2702,281.8153,50708.0
2024-03-13 10:00:00,284.34,284.77,284.27,284.57,93859.0,281.7657,282.1918,281.6963,281.9936,93859.0
2024-03-13 10:10:00,284.6,284.78,284.04,284.63,73171.0,282.0234,282.2017,281.4684,282.0531,73171.0
2024-03-13 10:20:00,284.61,284.97,284.49,284.9,54871.0,282.0333,282.39,281.9144,282.3206,54871.0
2024-03-13 10:30:00,284.9,285.33,284.74,284.92,56900.0,282.3206,282.7467,282.1621,282.3405,56900.0
2024-03-13 10:40:00,284.89,285.2,284.75,285.07,42477.0,282.3107,282.6179,282.172,282.4891,42477.0
2024-03-13 10:50:00,285.06,285.55,284.95,285.51,62351.0,282.4792,282.9648,282.3702,282.9251,62351.0
2024-03-13 11:00:00,285.45,285.61,285.26,285.41,46634.0,282.8657,283.0242,282.6774,282.826,46634.0
2024-03-13 11:10:00,285.44,285.87,285.39,285.81,51502.0,282.8558,283.2819,282.8062,283.2224,51502.0
2024-03-13 11:20:00,285.81,286.1,285.27,285.33,134839.0,283.2224,283.5098,282.6873,282.7467,134839.0
2024-03-13 11:30:00,285.33,285.7,285.12,285.45,54982.0,282.7467,283.1134,282.5387,282.8657,54982.0
2024-03-13 11:40:00,285.48,285.64,285.16,285.25,37621.0,282.8954,283.0539,282.5783,282.6675,37621.0
2024-03-13 11:50:00,285.23,285.49,285.23,285.44,37335.0,282.6477,282.9053,282.6477,282.8558,37335.0
2024-03-13 12:00:00,285.42,285.69,285.23,285.61,41153.0,282.8359,283.1035,282.6477,283.0242,41153.0
2024-03-13 12:10:00,285.59,285.78,285.38,285.68,39891.0,283.0044,283.1927,282.7963,283.0936,39891.0
2024-03-13 12:20:00,285.68,285.75,285.52,285.6,23813.0,283.0936,283.1629,282.935,283.0143,23813.0
2024-03-13 12:30:00,285.59,285.84,285.56,285.81,48632.0,283.0044,283.2521,282.9747,283.2224,48632.0
2024-03-13 12:40:00,285.79,285.8,285.64,285.75,66808.0,283.2026,283.2125,283.0539,283.1629,66808.0
2024-03-13 12:50:00,285.75,285.78,285.15,285.16,34863.0,283.1629,283.1927,282.5684,282.5783,34863.0
2024-03-13 13:00:00,285.19,285.37,284.97,285.29,43814.0,282.608,282.7864,282.39,282.7071,43814.0
2024-03-13 13:10:00,285.33,285.6,285.27,285.5,25794.0,282.7467,283.0143,282.6873,282.9152,25794.0
2024-03-13 13:20:00,285.5,285.74,285.42,285.5,24287.0,282.9152,283.153,282.8359,282.9152,24287.0
2024-03-13 13:30:00,285.45,285.63,285.21,285.23,23515.0,282.8657,283.044,282.6278,282.6477,23515.0
2024-03-13 13:40:00,285.25,285.36,285.08,285.34,28722.0,282.6675,282.7765,282.499,282.7567,28722.0
2024-03-13 13:50:00,285.35,285.72,285.29,285.66,26088.0,282.7666,283.1332,282.7071,283.0738,26088.0
2024-03-13 14:00:00,285.64,285.75,285.57,285.63,27748.0,283.0539,283.1629,282.9846,283.044,27748.0
2024-03-13 14:10:00,285.64,285.73,285.45,285.52,31577.0,283.0539,283.1431,282.8657,282.935,31577.0
2024-03-13 14:20:00,285.51,285.58,285.28,285.28,28544.0,282.9251,282.9945,282.6972,282.6972,28544.0
2024-03-13 14:30:00,285.29,285.51,285.28,285.4,36435.0,282.7071,282.9251,282.6972,282.8161,36435.0
2024-03-13 14:40:00,285.41,285.44,285.18,285.26,32542.0,282.826,282.8558,282.5981,282.6774,32542.0
2024-03-13 14:50:00,285.24,285.28,284.98,285.04,30963.0,282.6576,282.6972,282.3999,282.4594,30963.0
2024-03-13 15:00:00,285.03,285.83,285.0,285.09,40980.0,282.4495,283.2422,282.4197,282.5089,40980.0
2024-03-13 15:10:00,285.09,285.12,284.86,284.94,34086.0,282.5089,282.5387,282.281,282.3603,34086.0
2024-03-13 15:20:00,284.93,284.96,283.94,284.28,54447.0,282.3504,282.3801,281.3693,281.7063,54447.0
2024-03-13 15:30:00,284.28,284.72,284.27,284.65,51037.0,281.7063,282.1423,281.6963,282.0729,51037.0
2024-03-13 15:40:00,284.65,284.99,284.46,284.53,71753.0,282.0729,282.4098,281.8846,281.954,71753.0
2024-03-13 15:50:00,284.53,285.24,284.29,285.14,322787.0,281.954,282.6576,281.7162,282.5585,322787.0
2024-03-14 09:30:00,288.96,289.05,286.05,287.88,202234.0,286.3439,286.4331,283.4602,285.2737,202234.0
2024-03-14 09:40:00,287.89,288.17,286.81,286.96,62425.0,285.2836,285.561,284.2134,284.362,62425.0
2024-03-14 09:50:00,287.03,287.03,286.08,286.71,101955.0,284.4314,284.4314,283.49,284.1143,101955.0
2024-03-14 10:00:00,286.73,287.28,286.44,287.03,60952.0,284.1341,284.6791,283.8467,284.4314,60952.0
2024-03-14 10:10:00,287.0,287.1,286.61,286.61,62031.0,284.4016,284.5007,284.0152,284.0152,62031.0
2024-03-14 10:20:00,286.69,287.31,286.52,287.29,43473.0,284.0944,284.7088,283.926,284.689,43473.0
2024-03-14 10:30:00,287.26,287.49,287.08,287.47,38014.0,284.6593,284.8872,284.4809,284.8674,38014.0
2024-03-14 10:40:00,287.43,287.43,286.94,287.14,43497.0,284.8277,284.8277,284.3422,284.5404,43497.0
2024-03-14 10:50:00,287.12,287.28,286.7,287.07,58491.0,284.5205,284.6791,284.1043,284.471,58491.0
2024-03-14 11:00:00,287.11,287.56,287.03,287.43,52491.0,284.5106,284.9566,284.4314,284.8277,52491.0
2024-03-14 11:10:00,287.44,287.69,287.35,287.59,57858.0,284.8376,285.0854,284.7485,284.9863,57858.0
2024-03-14 11:20:00,287.59,287.59,286.66,286.89,56816.0,284.9863,284.9863,284.0647,284.2926,56816.0
2024-03-14 11:30:00,286.92,287.02,286.58,286.75,29098.0,284.3224,284.4214,283.9854,284.1539,29098.0
2024-03-14 11:40:00,286.78,286.99,286.55,286.55,40839.0,284.1836,284.3917,283.9557,283.9557,40839.0
2024-03-14 11:50:00,286.62,286.9,286.48,286.82,53676.0,284.0251,284.3025,283.8863,284.2233,53676.0
2024-03-14 12:00:00,286.84,286.85,286.3,286.41,43360.0,284.2431,284.253,283.708,283.817,43360.0
2024-03-14 12:10:00,286.43,286.67,286.23,286.51,48622.0,283.8368,284.0746,283.6386,283.9161,48622.0
2024-03-14 12:20:00,286.5,287.1,286.5,287.0,54973.0,283.9062,284.5007,283.9062,284.4016,54973.0
2024-03-14 12:30:00,287.0,287.02,286.51,286.73,53780.0,284.4016,284.4214,283.9161,284.1341,53780.0
2024-03-14 12:40:00,286.71,286.8,286.48,286.53,51496.0,284.1143,284.2034,283.8863,283.9359,51496.0
2024-03-14 12:50:00,286.51,286.66,286.04,286.06,45751.0,283.9161,284.0647,283.4503,283.4701,45751.0
2024-03-14 13:00:00,286.04,286.07,285.83,285.88,41689.0,283.4503,283.4801,283.2422,283.2918,41689.0
2024-03-14 13:10:00,285.85,285.86,285.31,285.4,45454.0,283.262,283.272,282.7269,282.8161,45454.0
2024-03-14 13:20:00,285.36,285.71,285.36,285.56,46926.0,282.7765,283.1233,282.7765,282.9747,46926.0
2024-03-14 13:30:00,285.54,285.78,285.24,285.72,38820.0,282.9548,283.1927,282.6576,283.1332,38820.0
2024-03-14 13:40:00,285.72,285.75,285.53,285.67,39887.0,283.1332,283.1629,282.9449,283.0837,39887.0
2024-03-14 13:50:00,285.68,286.07,285.67,285.9,44708.0,283.0936,283.4801,283.0837,283.3116,44708.0
2024-03-14 14:00:00,285.93,286.04,285.65,285.84,40523.0,283.3413,283.4503,283.0639,283.2521,40523.0
2024-03-14 14:10:00,285.84,285.92,285.73,285.86,50400.0,283.2521,283.3314,283.1431,283.272,50400.0
2024-03-14 14:20:00,285.88,285.94,285.54,285.66,60254.0,283.2918,283.3512,282.9548,283.0738,60254.0
2024-03-14 14:30:00,285.66,285.7,285.41,285.46,40315.0,283.0738,283.1134,282.826,282.8756,40315.0
2024-03-14 14:40:00,285.5,285.7,285.45,285.45,64828.0,282.9152,283.1134,282.8657,282.8657,64828.0
2024-03-14 14:50:00,285.48,285.54,285.34,285.43,43511.0,282.8954,282.9548,282.7567,282.8458,43511.0
2024-03-14 15:00:00,285.42,285.48,284.72,284.78,52159.0,282.8359,282.8954,282.1423,282.2017,52159.0
2024-03-14 15:10:00,284.77,285.33,284.75,285.14,73001.0,282.1918,282.7467,282.172,282.5585,73001.0
2024-03-14 15:20:00,285.11,285.29,284.87,285.1,72994.0,282.5287,282.7071,282.2909,282.5188,72994.0
2024-03-14 15:30:00,285.11,285.23,284.55,285.14,106615.0,282.5287,282.6477,281.9738,282.5585,106615.0
2024-03-14 15:40:00,285.18,285.67,285.06,285.62,111706.0,282.5981,283.0837,282.4792,283.0341,111706.0
2024-03-14 15:50:00,285.66,286.52,285.59,286.52,282926.0,283.0738,283.926,283.0044,283.926,282926.0
2024-03-15 09:30:00,283.55,285.63,283.5,284.16,1226003.0,280.9829,283.044,280.9333,281.5873,1226003.0
2024-03-15 09:40:00,284.22,284.69,283.52,283.55,68678.0,281.6468,282.1125,280.9531,280.9829,68678.0
2024-03-15 09:50:00,283.62,284.19,283.33,283.43,55961.0,281.0522,281.6171,280.7649,280.864,55961.0
2024-03-15 10:00:00,283.43,283.74,283.09,283.59,51256.0,280.864,281.1711,280.527,281.0225,51256.0
2024-03-15 10:10:00,283.6,284.49,283.54,284.49,65638.0,281.0324,281.9144,280.973,281.9144,65638.0
2024-03-15 10:20:00,284.47,284.84,284.28,284.75,52652.0,281.8945,282.2612,281.7063,282.172,52652.0
2024-03-15 10:30:00,284.8,284.9,284.46,284.71,38182.0,282.2215,282.3206,281.8846,282.1324,38182.0
2024-03-15 10:40:00,284.68,285.18,284.65,285.13,51604.0,282.1026,282.5981,282.0729,282.5486,51604.0
2024-03-15 10:50:00,285.14,285.31,284.75,284.89,63452.0,282.5585,282.7269,282.172,282.3107,63452.0
2024-03-15 11:00:00,284.91,285.02,284.41,284.64,39385.0,282.3306,282.4396,281.8351,282.063,39385.0
2024-03-15 11:10:00,284.6,284.9,284.54,284.59,36045.0,282.0234,282.3206,281.9639,282.0134,36045.0
2024-03-15 11:20:00,284.61,284.86,284.55,284.81,50576.0,282.0333,282.281,281.9738,282.2315,50576.0
2024-03-15 11:30:00,284.78,284.96,284.67,284.83,31193.0,282.2017,282.3801,282.0927,282.2513,31193.0
2024-03-15 11:40:00,284.87,284.92,284.7,284.71,32807.0,282.2909,282.3405,282.1225,282.1324,32807.0
2024-03-15 11:50:00,284.73,285.02,284.67,284.79,42437.0,282.1522,282.4396,282.0927,282.2116,42437.0
2024-03-15 12:00:00,284.76,284.77,283.89,284.06,46771.0,282.1819,282.1918,281.3198,281.4882,46771.0
2024-03-15 12:10:00,284.03,284.07,283.48,283.62,45887.0,281.4585,281.4982,280.9135,281.0522,45887.0
2024-03-15 12:20:00,283.63,283.72,283.21,283.35,33845.0,281.0621,281.1513,280.6459,280.7847,33845.0
2024-03-15 12:30:00,283.38,283.57,283.21,283.23,31613.0,280.8144,281.0027,280.6459,280.6658,31613.0
2024-03-15 12:40:00,283.25,283.39,282.96,282.99,35841.0,280.6856,280.8243,280.3982,280.4279,35841.0
2024-03-15 12:50:00,282.99,283.03,282.64,282.79,43175.0,280.4279,280.4676,280.0811,280.2297,43175.0
2024-03-15 13:00:00,282.78,283.2,282.66,283.2,43371.0,280.2198,280.636,280.1009,280.636,43371.0
2024-03-15 13:10:00,283.15,283.35,282.91,282.94,30730.0,280.5865,280.7847,280.3487,280.3784,30730.0
2024-03-15 13:20:00,282.96,283.61,282.95,283.37,31848.0,280.3982,281.0423,280.3883,280.8045,31848.0
2024-03-15 13:30:00,283.35,283.62,283.3,283.58,28501.0,280.7847,281.0522,280.7351,281.0126,28501.0
2024-03-15 13:40:00,283.61,283.77,283.51,283.56,39899.0,281.0423,281.2009,280.9432,280.9928,39899.0
2024-03-15 13:50:00,283.58,283.9,283.57,283.87,32163.0,281.0126,281.3297,281.0027,281.3,32163.0
2024-03-15 14:00:00,283.87,283.94,283.63,283.68,29580.0,281.3,281.3693,281.0621,281.1117,29580.0
2024-03-15 14:10:00,283.66,283.79,283.52,283.66,34641.0,281.0919,281.2207,280.9531,281.0919,34641.0
2024-03-15 14:20:00,283.72,283.84,283.45,283.67,32332.0,281.1513,281.2702,280.8838,281.1018,32332.0
2024-03-15 14:30:00,283.67,283.9,283.5,283.89,53563.0,281.1018,281.3297,280.9333,281.3198,53563.0
2024-03-15 14:40:00,283.92,284.28,283.74,283.83,59162.0,281.3495,281.7063,281.1711,281.2603,59162.0
2024-03-15 14:50:00,283.79,283.86,283.55,283.58,51051.0,281.2207,281.2901,280.9829,281.0126,51051.0
2024-03-15 15:00:00,283.59,283.68,283.31,283.33,49217.0,281.0225,281.1117,280.745,280.7649,49217.0
2024-03-15 15:10:00,283.31,283.55,283.18,283.4,46029.0,280.745,280.9829,280.6162,280.8342,46029.0
2024-03-15 15:20:00,283.42,283.55,283.2,283.29,44323.0,280.854,280.9829,280.636,280.7252,44323.0
2024-03-15 15:30:00,283.31,283.33,282.85,282.93,95849.0,280.745,280.7649,280.2892,280.3685,95849.0
2024-03-15 15:40:00,282.94,283.0,282.67,282.9,91848.0,280.3784,280.4378,280.1108,280.3387,91848.0
2024-03-15 15:50:00,282.92,283.13,282.7,283.07,310456.0,280.3586,280.5667,280.1406,280.5072,310456.0
2024-03-18 09:30:00,283.87,284.67,283.25,284.29,147564.0,281.3,282.0927,280.6856,281.7162,147564.0
2024-03-18 09:40:00,284.21,284.76,283.81,284.15,78280.0,281.6369,282.1819,281.2405,281.5774,78280.0
2024-03-18 09:50:00,284.19,284.86,284.03,284.8,78628.0,281.6171,282.281,281.4585,282.2215,78628.0
2024-03-18 10:00:00,284.86,285.07,284.73,285.0,46943.0,282.281,282.4891,282.1522,282.4197,46943.0
2024-03-18 10:10:00,284.95,285.3,284.78,285.3,43526.0,282.3702,282.717,282.2017,282.717,43526.0
2024-03-18 10:20:00,285.32,285.48,285.12,285.32,46542.0,282.7368,282.8954,282.5387,282.7368,46542.0
2024-03-18 10:30:00,285.37,285.48,285.23,285.27,40572.0,282.7864,282.8954,282.6477,282.6873,40572.0
2024-03-18 10:40:00,285.26,285.35,284.97,285.2,47479.0,282.6774,282.7666,282.39,282.6179,47479.0
2024-03-18 10:50:00,285.19,286.0,285.15,286.0,67495.0,282.608,283.4107,282.5684,283.4107,67495.0
2024-03-18 11:00:00,286.0,286.0,285.69,285.81,46142.0,283.4107,283.4107,283.1035,283.2224,46142.0
2024-03-18 11:10:00,285.78,285.92,285.64,285.83,36415.0,283.1927,283.3314,283.0539,283.2422,36415.0
2024-03-18 11:20:00,285.82,286.09,285.76,285.97,32426.0,283.2323,283.4999,283.1729,283.381,32426.0
2024-03-18 11:30:00,285.93,285.93,285.52,285.6,19381.0,283.3413,283.3413,282.935,283.0143,19381.0
2024-03-18 11:40:00,285.61,286.01,285.61,285.91,33457.0,283.0242,283.4206,283.0242,283.3215,33457.0
2024-03-18 11:50:00,285.92,286.08,285.8,285.92,26666.0,283.3314,283.49,283.2125,283.3314,26666.0
2024-03-18 12:00:00,285.93,285.97,285.66,285.87,29983.0,283.3413,283.381,283.0738,283.2819,29983.0
2024-03-18 12:10:00,285.86,286.04,285.77,286.01,17894.0,283.272,283.4503,283.1828,283.4206,17894.0
2024-03-18 12:20:00,286.03,286.07,285.82,285.97,36059.0,283.4404,283.4801,283.2323,283.381,36059.0
2024-03-18 12:30:00,285.96,286.08,285.67,285.68,35697.0,283.371,283.49,283.0837,283.0936,35697.0
2024-03-18 12:40:00,285.7,285.79,285.6,285.65,19924.0,283.1134,283.2026,283.0143,283.0639,19924.0
2024-03-18 12:50:00,285.64,285.74,285.47,285.58,25052.0,283.0539,283.153,282.8855,282.9945,25052.0
2024-03-18 13:00:00,285.56,285.97,285.53,285.85,30717.0,282.9747,283.381,282.9449,283.262,30717.0
2024-03-18 13:10:00,285.86,286.1,285.86,286.03,26563.0,283.272,283.5098,283.272,283.4404,26563.0
2024-03-18 13:20:00,286.03,286.18,285.94,286.18,36588.0,283.4404,283.5891,283.3512,283.5891,36588.0
2024-03-18 13:30:00,286.22,286.23,285.67,285.68,32256.0,283.6287,283.6386,283.0837,283.0936,32256.0
2024-03-18 13:40:00,285.69,285.71,285.33,285.39,29811.0,283.1035,283.1233,282.7467,282.8062,29811.0
2024-03-18 13:50:00,285.41,285.48,285.3,285.41,33532.0,282.826,282.8954,282.717,282.826,33532.0
2024-03-18 14:00:00,285.41,285.5,285.32,285.5,40702.0,282.826,282.9152,282.7368,282.9152,40702.0
2024-03-18 14:10:00,285.51,285.74,285.44,285.74,24020.0,282.9251,283.153,282.8558,283.153,24020.0
2024-03-18 14:20:00,285.75,286.08,285.74,286.06,46990.0,283.1629,283.49,283.153,283.4701,46990.0
2024-03-18 14:30:00,286.04,286.04,285.85,285.92,38701.0,283.4503,283.4503,283.262,283.3314,38701.0
2024-03-18 14:40:00,285.92,285.93,285.47,285.7,50495.0,283.3314,283.3413,282.8855,283.1134,50495.0
2024-03-18 14:50:00,285.72,285.89,285.69,285.88,36912.0,283.1332,283.3017,283.1035,283.2918,36912.0
2024-03-18 15:00:00,285.85,286.0,285.79,285.95,26946.0,283.262,283.4107,283.2026,283.3611,26946.0
2024-03-18 15:10:00,285.93,285.98,285.79,285.86,34591.0,283.3413,283.3909,283.2026,283.272,34591.0
2024-03-18 15:20:00,285.83,285.94,285.77,285.87,66491.0,283.2422,283.3512,283.1828,283.2819,66491.0
2024-03-18 15:30:00,285.87,286.08,285.78,285.78,50186.0,283.2819,283.49,283.1927,283.1927,50186.0
2024-03-18 15:40:00,285.79,285.92,285.7,285.81,65704.0,283.2026,283.3314,283.1134,283.2224,65704.0
2024-03-18 15:50:00,285.82,285.83,284.88,285.08,247560.0,283.2323,283.2422,282.3008,282.499,247560.0
2024-03-19 09:30:00,286.66,286.74,285.36,285.53,118552.0,284.0647,284.144,282.7765,282.9449,118552.0
2024-03-19 09:40:00,285.58,286.18,285.53,285.58,48013.0,282.9945,283.5891,282.9449,282.9945,48013.0
2024-03-19 09:50:00,285.55,286.11,285.49,285.87,52852.0,282.9648,283.5197,282.9053,283.2819,52852.0
2024-03-19 10:00:00,285.87,285.96,285.43,285.49,45216.0,283.2819,283.371,282.8458,282.9053,45216.0
2024-03-19 10:10:00,285.48,285.83,285.48,285.82,56195.0,282.8954,283.2422,282.8954,283.2323,56195.0
2024-03-19 10:20:00,285.81,286.15,285.81,285.89,46244.0,283.2224,283.5593,283.2224,283.3017,46244.0
2024-03-19 10:30:00,285.96,286.18,285.83,286.14,71983.0,283.371,283.5891,283.2422,283.5494,71983.0
2024-03-19 10:40:00,286.14,286.32,286.02,286.14,40441.0,283.5494,283.7278,283.4305,283.5494,40441.0
2024-03-19 10:50:00,286.1,286.17,285.79,285.89,39033.0,283.5098,283.5791,283.2026,283.3017,39033.0
2024-03-19 11:00:00,285.82,286.04,285.78,285.98,23122.0,283.2323,283.4503,283.1927,283.3909,23122.0
2024-03-19 11:10:00,285.98,286.03,285.47,285.56,64494.0,283.3909,283.4404,282.8855,282.9747,64494.0
2024-03-19 11:20:00,285.57,285.9,285.47,285.75,38464.0,282.9846,283.3116,282.8855,283.1629,38464.0
2024-03-19 11:30:00,285.77,286.03,285.73,285.86,35729.0,283.1828,283.4404,283.1431,283.272,35729.0
2024-03-19 11:40:00,285.89,286.04,285.65,285.7,32118.0,283.3017,283.4503,283.0639,283.1134,32118.0
2024-03-19 11:50:00,285.67,285.76,285.47,285.58,21340.0,283.0837,283.1729,282.8855,282.9945,21340.0
2024-03-19 12:00:00,285.57,285.75,285.38,285.41,28275.0,282.9846,283.1629,282.7963,282.826,28275.0
2024-03-19 12:10:00,285.42,285.54,285.25,285.53,32065.0,282.8359,282.9548,282.6675,282.9449,32065.0
2024-03-19 12:20:00,285.55,285.74,285.32,285.61,44760.0,282.9648,283.153,282.7368,283.0242,44760.0
2024-03-19 12:30:00,285.66,285.99,285.62,285.89,33358.0,283.0738,283.4008,283.0341,283.3017,33358.0
2024-03-19 12:40:00,285.92,286.13,285.9,286.06,33120.0,283.3314,283.5395,283.3116,283.4701,33120.0
2024-03-19 12:50:00,286.1,286.23,285.83,285.96,31409.0,283.5098,283.6386,283.2422,283.371,31409.0
2024-03-19 13:00:00,286.01,286.25,285.96,286.19,52733.0,283.4206,283.6584,283.371,283.599,52733.0
2024-03-19 13:10:00,286.21,286.34,286.18,286.22,30900.0,283.6188,283.7476,283.5891,283.6287,30900.0
2024-03-19 13:20:00,286.25,286.43,286.23,286.37,31352.0,283.6584,283.8368,283.6386,283.7773,31352.0
2024-03-19 13:30:00,286.38,286.47,286.24,286.43,57430.0,283.7872,283.8764,283.6485,283.8368,57430.0
2024-03-19 13:40:00,286.42,286.46,286.3,286.41,23471.0,283.8269,283.8665,283.708,283.817,23471.0
2024-03-19 13:50:00,286.43,286.46,286.16,286.31,26657.0,283.8368,283.8665,283.5692,283.7179,26657.0
2024-03-19 14:00:00,286.3,286.32,285.9,286.05,31431.0,283.708,283.7278,283.3116,283.4602,31431.0
2024-03-19 14:10:00,286.04,286.31,286.04,286.31,50831.0,283.4503,283.7179,283.4503,283.7179,50831.0
2024-03-19 14:20:00,286.3,286.33,285.99,286.23,39142.0,283.708,283.7377,283.4008,283.6386,39142.0
2024-03-19 14:30:00,286.24,286.42,286.19,286.37,23415.0,283.6485,283.8269,283.599,283.7773,23415.0
2024-03-19 14:40:00,286.38,286.47,286.33,286.42,21323.0,283.7872,283.8764,283.7377,283.8269,21323.0
2024-03-19 14:50:00,286.43,286.54,286.31,286.32,38679.0,283.8368,283.9458,283.7179,283.7278,38679.0
2024-03-19 15:00:00,286.31,286.44,286.14,286.24,41583.0,283.7179,283.8467,283.5494,283.6485,41583.0
2024-03-19 15:10:00,286.25,286.44,286.13,286.44,37118.0,283.6584,283.8467,283.5395,283.8467,37118.0
2024-03-19 15:20:00,286.46,286.58,286.37,286.44,39268.0,283.8665,283.9854,283.7773,283.8467,39268.0
2024-03-19 15:30:00,286.4,286.87,286.38,286.87,48901.0,283.8071,284.2728,283.7872,284.2728,48901.0
2024-03-19 15:40:00,286.85,287.36,286.79,287.19,121198.0,284.253,284.7584,284.1935,284.5899,121198.0
2024-03-19 15:50:00,287.17,288.06,286.59,287.49,445559.0,284.5701,285.452,283.9953,284.8872,445559.0
2024-03-20 09:30:00,287.64,288.45,286.96,287.87,173693.0,285.0358,285.8385,284.362,285.2638,173693.0
2024-03-20 09:40:00,287.92,288.69,287.9,288.13,63428.0,285.3133,286.0763,285.2935,285.5214,63428.0
2024-03-20 09:50:00,288.11,288.15,287.68,287.78,59870.0,285.5016,285.5412,285.0755,285.1746,59870.0
2024-03-20 10:00:00,287.77,287.94,287.25,287.28,65004.0,285.1647,285.3331,284.6494,284.6791,65004.0
2024-03-20 10:10:00,287.26,287.28,286.96,287.17,49643.0,284.6593,284.6791,284.362,284.5701,49643.0
2024-03-20 10:20:00,287.19,287.5,287.1,287.28,58030.0,284.5899,284.8971,284.5007,284.6791,58030.0
2024-03-20 10:30:00,287.31,287.64,287.23,287.47,98295.0,284.7088,285.0358,284.6295,284.8674,98295.0
2024-03-20 10:40:00,287.5,287.56,286.93,286.94,42318.0,284.8971,284.9566,284.3323,284.3422,42318.0
2024-03-20 10:50:00,286.97,287.07,286.72,286.94,48772.0,284.3719,284.471,284.1242,284.3422,48772.0
2024-03-20 11:00:00,286.97,287.07,286.77,286.81,38424.0,284.3719,284.471,284.1737,284.2134,38424.0
2024-03-20 11:10:00,286.81,287.33,286.78,287.2,46382.0,284.2134,284.7286,284.1836,284.5998,46382.0
2024-03-20 11:20:00,287.2,287.37,286.99,287.33,27177.0,284.5998,284.7683,284.3917,284.7286,27177.0
2024-03-20 11:30:00,287.29,287.39,287.04,287.07,18302.0,284.689,284.7881,284.4413,284.471,18302.0
2024-03-20 11:40:00,287.1,287.1,286.84,286.98,22232.0,284.5007,284.5007,284.2431,284.3818,22232.0
2024-03-20 11:50:00,286.96,287.42,286.88,287.28,32935.0,284.362,284.8178,284.2827,284.6791,32935.0
2024-03-20 12:00:00,287.26,287.4,287.05,287.09,22118.0,284.6593,284.798,284.4512,284.4908,22118.0
2024-03-20 12:10:00,287.12,287.41,287.1,287.23,12774.0,284.5205,284.8079,284.5007,284.6295,12774.0
2024-03-20 12:20:00,287.22,287.44,287.22,287.37,13602.0,284.6196,284.8376,284.6196,284.7683,13602.0
2024-03-20 12:30:00,287.37,287.69,287.21,287.67,31654.0,284.7683,285.0854,284.6097,285.0656,31654.0
2024-03-20 12:40:00,287.68,287.8,287.67,287.73,11776.0,285.0755,285.1944,285.0656,285.125,11776.0
2024-03-20 12:50:00,287.72,287.99,287.72,287.82,24844.0,285.1151,285.3827,285.1151,285.2142,24844.0
2024-03-20 13:00:00,287.83,287.85,287.63,287.64,23084.0,285.2241,285.2439,285.0259,285.0358,23084.0
2024-03-20 13:10:00,287.65,287.67,287.46,287.54,14316.0,285.0457,285.0656,284.8575,284.9367,14316.0
2024-03-20 13:20:00,287.54,287.65,287.52,287.54,14211.0,284.9367,285.0457,284.9169,284.9367,14211.0
2024-03-20 13:30:00,287.51,287.74,287.46,287.46,11949.0,284.907,285.1349,284.8575,284.8575,11949.0
2024-03-20 13:40:00,287.45,287.46,287.26,287.42,20372.0,284.8476,284.8575,284.6593,284.8178,20372.0
2024-03-20 13:50:00,287.44,287.48,287.11,287.16,18176.0,284.8376,284.8773,284.5106,284.5602,18176.0
2024-03-20 14:00:00,287.2,288.54,287.2,287.71,39659.0,284.5998,285.9277,284.5998,285.1052,39659.0
2024-03-20 14:10:00,287.8,288.17,287.64,287.88,32429.0,285.1944,285.561,285.0358,285.2737,32429.0
2024-03-20 14:20:00,287.91,288.32,287.85,288.32,25777.0,285.3034,285.7097,285.2439,285.7097,25777.0
2024-03-20 14:30:00,288.38,288.43,287.46,288.13,31203.0,285.7691,285.8187,284.8575,285.5214,31203.0
2024-03-20 14:40:00,288.13,289.0,288.08,288.92,41627.0,285.5214,286.3835,285.4719,286.3042,41627.0
2024-03-20 14:50:00,288.88,289.0,288.63,288.68,45080.0,286.2646,286.3835,286.0169,286.0664,45080.0
2024-03-20 15:00:00,288.72,289.22,288.66,289.01,63192.0,286.1061,286.6015,286.0466,286.3934,63192.0
2024-03-20 15:10:00,289.0,289.14,288.67,289.1,55291.0,286.3835,286.5223,286.0565,286.4826,55291.0
2024-03-20 15:20:00,289.11,289.44,288.98,289.33,43745.0,286.4925,286.8195,286.3637,286.7105,43745.0
2024-03-20 15:30:00,289.31,289.52,289.17,289.5,52318.0,286.6907,286.8988,286.552,286.879,52318.0
2024-03-20 15:40:00,289.5,289.57,289.07,289.13,62879.0,286.879,286.9484,286.4529,286.5123,62879.0
2024-03-20 15:50:00,289.17,289.87,288.74,289.27,392642.0,286.552,287.2456,286.1259,286.6511,392642.0
2024-03-21 09:30:00,289.97,290.0,287.9,288.32,158660.0,287.3447,287.3745,285.2935,285.7097,158660.0
2024-03-21 09:40:00,288.41,289.05,288.01,288.94,74706.0,285.7989,286.4331,285.4025,286.3241,74706.0
2024-03-21 09:50:00,288.93,289.5,288.63,289.34,60060.0,286.3142,286.879,286.0169,286.7204,60060.0
2024-03-21 10:00:00,289.33,289.71,288.79,289.19,90029.0,286.7105,287.0871,286.1754,286.5718,90029.0
2024-03-21 10:10:00,289.24,289.47,288.69,288.79,84256.0,286.6214,286.8493,286.0763,286.1754,84256.0
2024-03-21 10:20:00,288.8,289.31,288.71,289.14,69665.0,286.1853,286.6907,286.0961,286.5223,69665.0
2024-03-21 10:30:00,289.13,289.75,288.97,289.72,87836.0,286.5123,287.1267,286.3538,287.097,87836.0
2024-03-21 10:40:00,289.75,290.41,289.73,290.26,84772.0,287.1267,287.7808,287.1069,287.6321,84772.0
2024-03-21 10:50:00,290.25,290.35,289.9,289.94,51051.0,287.6222,287.7213,287.2754,287.315,51051.0
2024-03-21 11:00:00,289.91,290.2,289.57,290.2,93753.0,287.2853,287.5727,286.9484,287.5727,93753.0
2024-03-21 11:10:00,290.2,290.31,289.61,289.62,88704.0,287.5727,287.6817,286.988,286.9979,88704.0
2024-03-21 11:20:00,289.61,289.88,289.51,289.82,35735.0,286.988,287.2556,286.8889,287.1961,35735.0
2024-03-21 11:30:00,289.81,290.42,289.79,290.28,33927.0,287.1862,287.7907,287.1664,287.6519,33927.0
2024-03-21 11:40:00,290.3,290.63,290.3,290.6,38249.0,287.6718,287.9988,287.6718,287.969,38249.0
2024-03-21 11:50:00,290.58,290.78,290.49,290.5,32631.0,287.9492,288.1474,287.86,287.8699,32631.0
2024-03-21 12:00:00,290.54,290.57,290.1,290.16,50153.0,287.9096,287.9393,287.4736,287.533,50153.0
2024-03-21 12:10:00,290.18,290.46,290.07,290.46,55885.0,287.5528,287.8303,287.4438,287.8303,55885.0
2024-03-21 12:20:00,290.48,290.69,290.38,290.54,75562.0,287.8501,288.0582,287.751,287.9096,75562.0
2024-03-21 12:30:00,290.56,290.56,290.18,290.28,27764.0,287.9294,287.9294,287.5528,287.6519,27764.0
2024-03-21 12:40:00,290.3,290.51,290.3,290.51,24272.0,287.6718,287.8799,287.6718,287.8799,24272.0
2024-03-21 12:50:00,290.54,290.65,290.52,290.65,17113.0,287.9096,288.0186,287.8898,288.0186,17113.0
2024-03-21 13:00:00,290.67,290.83,290.5,290.76,27070.0,288.0384,288.197,287.8699,288.1276,27070.0
2024-03-21 13:10:00,290.72,290.96,290.67,290.75,31630.0,288.088,288.3258,288.0384,288.1177,31630.0
2024-03-21 13:20:00,290.69,290.7,290.32,290.48,25339.0,288.0582,288.0681,287.6916,287.8501,25339.0
2024-03-21 13:30:00,290.48,290.67,290.3,290.55,36954.0,287.8501,288.0384,287.6718,287.9195,36954.0
2024-03-21 13:40:00,290.55,290.73,290.47,290.63,41515.0,287.9195,288.0979,287.8402,287.9988,41515.0
2024-03-21 13:50:00,290.71,290.8,290.59,290.69,34636.0,288.078,288.1672,287.9591,288.0582,34636.0
2024-03-21 14:00:00,290.69,290.85,290.42,290.52,42640.0,288.0582,288.2168,287.7907,287.8898,42640.0
2024-03-21 14:10:00,290.54,290.77,290.4,290.53,25661.0,287.9096,288.1375,287.7708,287.8997,25661.0
2024-03-21 14:20:00,290.55,290.73,290.5,290.69,19623.0,287.9195,288.0979,287.8699,288.0582,19623.0
2024-03-21 14:30:00,290.69,290.71,290.44,290.55,29022.0,288.0582,288.078,287.8105,287.9195,29022.0
2024-03-21 14:40:00,290.55,290.81,290.54,290.71,31824.0,287.9195,288.1771,287.9096,288.078,31824.0
2024-03-21 14:50:00,290.68,290.86,290.58,290.62,39413.0,288.0483,288.2267,287.9492,287.9889,39413.0
2024-03-21 15:00:00,290.63,290.79,290.52,290.68,44039.0,287.9988,288.1573,287.8898,288.0483,44039.0
2024-03-21 15:10:00,290.65,290.77,290.53,290.54,59335.0,288.0186,288.1375,287.8997,287.9096,59335.0
2024-03-21 15:20:00,290.55,290.59,290.31,290.35,52704.0,287.9195,287.9591,287.6817,287.7213,52704.0
2024-03-21 15:30:00,290.34,290.55,290.08,290.18,100168.0,287.7114,287.9195,287.4537,287.5528,100168.0
2024-03-21 15:40:00,290.19,290.46,290.01,290.22,94174.0,287.5627,287.8303,287.3844,287.5925,94174.0
2024-03-21 15:50:00,290.22,290.67,290.11,290.21,268615.0,287.5925,288.0384,287.4835,287.5826,268615.0
2024-03-22 09:30:00,290.0,290.49,288.66,288.73,314212.0,287.3745,287.86,286.0466,286.116,314212.0
2024-03-22 09:40:00,288.74,289.01,287.32,287.33,143268.0,286.1259,286.3934,284.7187,284.7286,143268.0
2024-03-22 09:50:00,287.36,287.49,286.87,286.97,138932.0,284.7584,284.8872,284.2728,284.3719,138932.0
2024-03-22 10:00:00,286.97,287.03,286.24,286.59,102314.0,284.3719,284.4314,283.6485,283.9953,102314.0
2024-03-22 10:10:00,286.59,286.62,285.56,285.56,104466.0,283.9953,284.0251,282.9747,282.9747,104466.0
2024-03-22 10:20:00,285.57,286.09,285.33,285.74,88774.0,282.9846,283.4999,282.7467,283.153,88774.0
2024-03-22 10:30:00,285.79,286.22,285.36,286.17,53478.0,283.2026,283.6287,282.7765,283.5791,53478.0
2024-03-22 10:40:00,286.22,286.23,285.55,285.63,40583.0,283.6287,283.6386,282.9648,283.044,40583.0
2024-03-22 10:50:00,285.63,285.65,284.51,284.62,114263.0,283.044,283.0639,281.9342,282.0432,114263.0
2024-03-22 11:00:00,284.61,284.93,284.15,284.25,98464.0,282.0333,282.3504,281.5774,281.6765,98464.0
2024-03-22 11:10:00,284.25,284.36,283.78,284.13,95126.0,281.6765,281.7855,281.2108,281.5576,95126.0
2024-03-22 11:20:00,284.13,284.89,284.1,284.62,123108.0,281.5576,282.3107,281.5279,282.0432,123108.0
2024-03-22 11:30:00,284.61,284.91,284.44,284.53,54240.0,282.0333,282.3306,281.8648,281.954,54240.0
2024-03-22 11:40:00,284.55,284.92,284.5,284.89,40036.0,281.9738,282.3405,281.9243,282.3107,40036.0
2024-03-22 11:50:00,284.88,285.11,284.43,284.94,45980.0,282.3008,282.5287,281.8549,282.3603,45980.0
2024-03-22 12:00:00,284.96,285.32,284.84,284.95,59415.0,282.3801,282.7368,282.2612,282.3702,59415.0
2024-03-22 12:10:00,284.96,284.96,284.38,284.38,73951.0,282.3801,282.3801,281.8054,281.8054,73951.0
2024-03-22 12:20:00,284.42,284.69,284.35,284.64,55039.0,281.845,282.1125,281.7756,282.063,55039.0
2024-03-22 12:30:00,284.63,284.69,284.07,284.28,54400.0,282.0531,282.1125,281.4982,281.7063,54400.0
2024-03-22 12:40:00,284.28,284.44,284.21,284.23,29429.0,281.7063,281.8648,281.6369,281.6567,29429.0
2024-03-22 12:50:00,284.27,284.72,284.27,284.63,39150.0,281.6963,282.1423,281.6963,282.0531,39150.0
2024-03-22 13:00:00,284.63,285.02,284.61,284.96,37136.0,282.0531,282.4396,282.0333,282.3801,37136.0
2024-03-22 13:10:00,284.96,285.05,284.8,284.94,32139.0,282.3801,282.4693,282.2215,282.3603,32139.0
2024-03-22 13:20:00,284.94,284.98,284.66,284.66,33655.0,282.3603,282.3999,282.0828,282.0828,33655.0
2024-03-22 13:30:00,284.68,284.95,284.59,284.66,41706.0,282.1026,282.3702,282.0134,282.0828,41706.0
2024-03-22 13:40:00,284.69,284.79,284.57,284.72,29865.0,282.1125,282.2116,281.9936,282.1423,29865.0
2024-03-22 13:50:00,284.72,284.9,284.64,284.84,46707.0,282.1423,282.3206,282.063,282.2612,46707.0
2024-03-22 14:00:00,284.84,285.09,284.73,284.74,47935.0,282.2612,282.5089,282.1522,282.1621,47935.0
2024-03-22 14:10:00,284.74,284.91,284.62,284.71,49793.0,282.1621,282.3306,282.0432,282.1324,49793.0
2024-03-22 14:20:00,284.71,285.05,284.63,285.04,48031.0,282.1324,282.4693,282.0531,282.4594,48031.0
2024-03-22 14:30:00,285.05,285.07,284.73,284.79,38064.0,282.4693,282.4891,282.1522,282.2116,38064.0
2024-03-22 14:40:00,284.76,284.76,284.41,284.45,33089.0,282.1819,282.1819,281.8351,281.8747,33089.0
2024-03-22 14:50:00,284.44,284.63,284.37,284.5,51219.0,281.8648,282.0531,281.7954,281.9243,51219.0
2024-03-22 15:00:00,284.47,284.72,284.06,284.28,63638.0,281.8945,282.1423,281.4882,281.7063,63638.0
2024-03-22 15:10:00,284.28,284.29,283.51,283.62,108267.0,281.7063,281.7162,280.9432,281.0522,108267.0
2024-03-22 15:20:00,283.65,283.94,283.57,283.91,80329.0,281.082,281.3693,281.0027,281.3396,80329.0
2024-03-22 15:30:00,283.91,284.2,283.71,284.16,77776.0,281.3396,281.627,281.1414,281.5873,77776.0
2024-03-22 15:40:00,284.16,284.29,283.92,283.95,124221.0,281.5873,281.7162,281.3495,281.3792,124221.0
2024-03-22 15:50:00,283.98,284.07,282.89,283.27,609585.0,281.409,281.4982,280.3288,280.7054,609585.0
2024-03-25 09:30:00,283.01,283.5,280.76,280.86,177372.0,280.4478,280.9333,278.2181,278.3172,177372.0
2024-03-25 09:40:00,280.92,281.01,280.1,280.82,99550.0,278.3767,278.4659,277.5641,278.2776,99550.0
2024-03-25 09:50:00,280.82,281.25,280.37,280.6,58705.0,278.2776,278.7037,277.8317,278.0596,58705.0
2024-03-25 10:00:00,280.61,281.16,280.04,280.47,82821.0,278.0695,278.6145,277.5046,277.9308,82821.0
2024-03-25 10:10:00,280.53,281.04,280.49,280.91,62987.0,277.9902,278.4956,277.9506,278.3668,62987.0
2024-03-25 10:20:00,280.93,281.46,280.7,281.32,72258.0,278.3866,278.9118,278.1587,278.7731,72258.0
2024-03-25 10:30:00,281.26,281.39,281.06,281.36,49373.0,278.7136,278.8424,278.5154,278.8127,49373.0
2024-03-25 10:40:00,281.35,281.37,280.73,280.85,44950.0,278.8028,278.8226,278.1884,278.3073,44950.0
2024-03-25 10:50:00,280.84,280.9,280.62,280.79,40353.0,278.2974,278.3569,278.0794,278.2479,40353.0
2024-03-25 11:00:00,280.79,280.8,280.56,280.63,74185.0,278.2479,278.2578,278.0199,278.0893,74185.0
2024-03-25 11:10:00,280.61,280.76,280.45,280.73,48152.0,278.0695,278.2181,277.9109,278.1884,48152.0
2024-03-25 11:20:00,280.72,280.94,280.48,280.89,47644.0,278.1785,278.3965,277.9407,278.3469,47644.0
2024-03-25 11:30:00,280.9,281.31,280.82,281.2,40134.0,278.3569,278.7631,278.2776,278.6541,40134.0
2024-03-25 11:40:00,281.2,281.41,280.89,280.9,47877.0,278.6541,278.8622,278.3469,278.3569,47877.0
2024-03-25 11:50:00,280.88,281.06,280.84,280.95,40403.0,278.337,278.5154,278.2974,278.4064,40403.0
2024-03-25 12:00:00,280.93,280.93,280.69,280.74,34901.0,278.3866,278.3866,278.1488,278.1983,34901.0
2024-03-25 12:10:00,280.72,281.28,280.69,281.25,63046.0,278.1785,278.7334,278.1488,278.7037,63046.0
2024-03-25 12:20:00,281.25,281.58,281.2,281.38,47240.0,278.7037,279.0307,278.6541,278.8325,47240.0
2024-03-25 12:30:00,281.38,281.45,281.23,281.23,26601.0,278.8325,278.9019,278.6839,278.6839,26601.0
2024-03-25 12:40:00,281.21,281.32,280.87,281.15,24449.0,278.6641,278.7731,278.3271,278.6046,24449.0
2024-03-25 12:50:00,281.12,281.27,281.03,281.18,13704.0,278.5749,278.7235,278.4857,278.6343,13704.0
2024-03-25 13:00:00,281.18,281.58,281.18,281.52,19131.0,278.6343,279.0307,278.6343,278.9712,19131.0
2024-03-25 13:10:00,281.46,281.68,281.34,281.57,29135.0,278.9118,279.1298,278.7929,279.0208,29135.0
2024-03-25 13:20:00,281.61,281.77,281.42,281.65,32274.0,279.0604,279.219,278.8721,279.1001,32274.0
2024-03-25 13:30:00,281.64,281.68,281.34,281.39,15132.0,279.0902,279.1298,278.7929,278.8424,15132.0
2024-03-25 13:40:00,281.39,281.59,281.38,281.45,19917.0,278.8424,279.0406,278.8325,278.9019,19917.0
2024-03-25 13:50:00,281.45,281.45,281.2,281.36,21102.0,278.9019,278.9019,278.6541,278.8127,21102.0
2024-03-25 14:00:00,281.36,281.5,281.28,281.48,32420.0,278.8127,278.9514,278.7334,278.9316,32420.0
2024-03-25 14:10:00,281.51,281.67,281.4,281.6,17030.0,278.9613,279.1199,278.8523,279.0505,17030.0
2024-03-25 14:20:00,281.61,281.77,281.55,281.59,27575.0,279.0604,279.219,279.001,279.0406,27575.0
2024-03-25 14:30:00,281.61,281.82,281.52,281.78,25306.0,279.0604,279.2685,278.9712,279.2289,25306.0
2024-03-25 14:40:00,281.79,281.86,281.69,281.71,21925.0,279.2388,279.3082,279.1397,279.1595,21925.0
2024-03-25 14:50:00,281.69,282.01,281.69,281.97,25578.0,279.1397,279.4568,279.1397,279.4172,25578.0
2024-03-25 15:00:00,281.97,281.98,281.59,281.64,29780.0,279.4172,279.4271,279.0406,279.0902,29780.0
2024-03-25 15:10:00,281.64,281.82,281.57,281.76,24942.0,279.0902,279.2685,279.0208,279.2091,24942.0
2024-03-25 15:20:00,281.77,281.84,281.62,281.75,28962.0,279.219,279.2883,279.0703,279.1992,28962.0
2024-03-25 15:30:00,281.75,281.77,281.48,281.69,40454.0,279.1992,279.219,278.9316,279.1397,40454.0
2024-03-25 15:40:00,281.7,281.94,281.49,281.54,68859.0,279.1496,279.3874,278.9415,278.9911,68859.0
2024-03-25 15:50:00,281.56,281.61,280.86,281.25,302220.0,279.0109,279.0604,278.3172,278.7037,302220.0
2024-03-26 09:30:00,284.13,284.13,279.71,279.83,246533.0,281.5576,281.5576,277.1776,277.2965,246533.0
2024-03-26 09:40:00,279.86,280.0,278.41,278.76,217967.0,277.3263,277.465,275.8894,276.2362,217967.0
2024-03-26 09:50:00,278.77,279.87,278.75,279.53,141509.0,276.2461,277.3362,276.2263,276.9993,141509.0
2024-03-26 10:00:00,279.53,280.92,279.43,280.32,134611.0,276.9993,278.3767,276.9002,277.7821,134611.0
2024-03-26 10:10:00,280.34,281.58,280.25,281.23,159608.0,277.8019,279.0307,277.7127,278.6839,159608.0
2024-03-26 10:20:00,281.2,281.69,281.2,281.53,116972.0,278.6541,279.1397,278.6541,278.9812,116972.0
2024-03-26 10:30:00,281.53,281.53,280.9,281.09,119709.0,278.9812,278.9812,278.3569,278.5451,119709.0
2024-03-26 10:40:00,281.08,281.98,281.03,281.36,59656.0,278.5352,279.4271,278.4857,278.8127,59656.0
2024-03-26 10:50:00,281.3,281.81,281.3,281.45,33336.0,278.7532,279.2586,278.7532,278.9019,33336.0
2024-03-26 11:00:00,281.52,282.2,281.52,282.13,31716.0,278.9712,279.6451,278.9712,279.5757,31716.0
2024-03-26 11:10:00,282.1,282.2,281.74,282.06,46466.0,279.546,279.6451,279.1893,279.5064,46466.0
2024-03-26 11:20:00,282.03,282.46,282.0,282.38,31906.0,279.4766,279.9027,279.4469,279.8235,31906.0
2024-03-26 11:30:00,282.36,282.38,282.07,282.25,51687.0,279.8036,279.8235,279.5163,279.6946,51687.0
2024-03-26 11:40:00,282.24,282.63,282.24,282.54,36284.0,279.6847,280.0712,279.6847,279.982,36284.0
2024-03-26 11:50:00,282.52,283.11,282.5,283.07,38575.0,279.9622,280.5468,279.9424,280.5072,38575.0
2024-03-26 12:00:00,283.08,283.31,283.07,283.14,53096.0,280.5171,280.745,280.5072,280.5766,53096.0
2024-03-26 12:10:00,283.1,283.1,282.86,283.06,53921.0,280.5369,280.5369,280.2991,280.4973,53921.0
2024-03-26 12:20:00,283.03,283.03,281.96,282.02,69947.0,280.4676,280.4676,279.4073,279.4667,69947.0
2024-03-26 12:30:00,282.07,282.56,282.07,282.25,27473.0,279.5163,280.0018,279.5163,279.6946,27473.0
2024-03-26 12:40:00,282.28,282.48,282.11,282.25,22384.0,279.7244,279.9226,279.5559,279.6946,22384.0
2024-03-26 12:50:00,282.29,282.42,282.16,282.35,20581.0,279.7343,279.8631,279.6054,279.7937,20581.0
2024-03-26 13:00:00,282.26,282.36,282.08,282.32,24942.0,279.7045,279.8036,279.5262,279.764,24942.0
2024-03-26 13:10:00,282.31,282.42,282.15,282.36,26687.0,279.7541,279.8631,279.5955,279.8036,26687.0
2024-03-26 13:20:00,282.38,282.39,282.04,282.31,21210.0,279.8235,279.8334,279.4865,279.7541,21210.0
2024-03-26 13:30:00,282.31,282.35,282.12,282.2,36250.0,279.7541,279.7937,279.5658,279.6451,36250.0
2024-03-26 13:40:00,282.22,282.37,282.12,282.15,24778.0,279.6649,279.8135,279.5658,279.5955,24778.0
2024-03-26 13:50:00,282.14,282.34,282.06,282.1,26697.0,279.5856,279.7838,279.5064,279.546,26697.0
2024-03-26 14:00:00,282.11,282.21,281.96,282.06,22775.0,279.5559,279.655,279.4073,279.5064,22775.0
2024-03-26 14:10:00,282.05,282.06,281.73,281.91,23507.0,279.4964,279.5064,279.1793,279.3577,23507.0
2024-03-26 14:20:00,281.93,282.08,281.77,282.06,24373.0,279.3775,279.5262,279.219,279.5064,24373.0
2024-03-26 14:30:00,282.04,282.28,282.02,282.04,30485.0,279.4865,279.7244,279.4667,279.4865,30485.0
2024-03-26 14:40:00,282.04,282.18,281.85,281.96,58730.0,279.4865,279.6253,279.2983,279.4073,58730.0
2024-03-26 14:50:00,281.99,282.32,281.98,282.3,26114.0,279.437,279.764,279.4271,279.7442,26114.0
2024-03-26 15:00:00,282.32,282.55,282.3,282.39,18481.0,279.764,279.9919,279.7442,279.8334,18481.0
2024-03-26 15:10:00,282.41,282.41,282.19,282.24,16058.0,279.8532,279.8532,279.6352,279.6847,16058.0
2024-03-26 15:20:00,282.24,282.26,281.8,281.87,21831.0,279.6847,279.7045,279.2487,279.3181,21831.0
2024-03-26 15:30:00,281.88,281.95,281.59,281.69,28201.0,279.328,279.3974,279.0406,279.1397,28201.0
2024-03-26 15:40:00,281.65,281.8,281.34,281.42,48678.0,279.1001,279.2487,278.7929,278.8721,48678.0
2024-03-26 15:50:00,281.44,281.68,280.86,281.33,494312.0,278.892,279.1298,278.3172,278.783,494312.0
2024-03-27 09:30:00,280.25,281.25,279.63,279.63,218876.0,277.7127,278.7037,277.0984,277.0984,218876.0
2024-03-27 09:40:00,279.72,280.27,279.63,280.04,70419.0,277.1875,277.7326,277.0984,277.5046,70419.0
2024-03-27 09:50:00,279.88,279.95,279.03,279.1,97982.0,277.3461,277.4155,276.5038,276.5732,97982.0
2024-03-27 10:00:00,279.13,279.16,277.81,277.93,76448.0,276.6029,276.6326,275.2948,275.4137,76448.0
2024-03-27 10:10:00,277.94,278.37,277.88,278.01,71664.0,275.4237,275.8498,275.3642,275.493,71664.0
2024-03-27 10:20:00,278.05,278.25,277.77,277.91,51113.0,275.5327,275.7308,275.2552,275.3939,51113.0
2024-03-27 10:30:00,277.92,278.58,277.7,278.37,59680.0,275.4038,276.0579,275.1858,275.8498,59680.0
2024-03-27 10:40:00,278.38,278.47,277.93,278.03,91169.0,275.8597,275.9489,275.4137,275.5128,91169.0
2024-03-27 10:50:00,278.07,278.46,278.0,278.27,50956.0,275.5525,275.9389,275.4831,275.7507,50956.0
2024-03-27 11:00:00,278.27,278.58,278.23,278.51,97217.0,275.7507,276.0579,275.711,275.9885,97217.0
2024-03-27 11:10:00,278.5,278.53,278.16,278.21,36565.0,275.9786,276.0083,275.6417,275.6912,36565.0
2024-03-27 11:20:00,278.16,278.53,278.14,278.36,36089.0,275.6417,276.0083,275.6218,275.8399,36089.0
2024-03-27 11:30:00,278.34,278.48,278.12,278.26,34216.0,275.82,275.9588,275.602,275.7408,34216.0
2024-03-27 11:40:00,278.22,278.56,278.01,278.52,35664.0,275.7011,276.038,275.493,275.9984,35664.0
2024-03-27 11:50:00,278.52,278.52,277.97,277.98,24237.0,275.9984,275.9984,275.4534,275.4633,24237.0
2024-03-27 12:00:00,278.0,278.1,277.7,277.71,44925.0,275.4831,275.5822,275.1858,275.1957,44925.0
2024-03-27 12:10:00,277.74,278.04,277.74,277.99,42401.0,275.2255,275.5228,275.2255,275.4732,42401.0
2024-03-27 12:20:00,277.96,278.26,277.94,278.02,29461.0,275.4435,275.7408,275.4237,275.5029,29461.0
2024-03-27 12:30:00,278.03,278.25,277.99,278.09,24139.0,275.5128,275.7308,275.4732,275.5723,24139.0
2024-03-27 12:40:00,278.16,278.17,277.94,278.09,29738.0,275.6417,275.6516,275.4237,275.5723,29738.0
2024-03-27 12:50:00,278.07,278.39,278.04,278.22,26035.0,275.5525,275.8696,275.5228,275.7011,26035.0
2024-03-27 13:00:00,278.24,278.5,278.23,278.25,52274.0,275.7209,275.9786,275.711,275.7308,52274.0
2024-03-27 13:10:00,278.21,278.36,278.04,278.34,32713.0,275.6912,275.8399,275.5228,275.82,32713.0
2024-03-27 13:20:00,278.39,278.45,278.24,278.34,31981.0,275.8696,275.929,275.7209,275.82,31981.0
2024-03-27 13:30:00,278.36,278.45,278.26,278.26,27449.0,275.8399,275.929,275.7408,275.7408,27449.0
2024-03-27 13:40:00,278.29,278.38,277.74,277.79,50878.0,275.7705,275.8597,275.2255,275.275,50878.0
2024-03-27 13:50:00,277.8,277.81,277.12,277.12,69342.0,275.2849,275.2948,274.6111,274.6111,69342.0
2024-03-27 14:00:00,277.12,277.31,276.98,277.14,58085.0,274.6111,274.7994,274.4723,274.6309,58085.0
2024-03-27 14:10:00,277.15,277.82,277.1,277.78,59830.0,274.6408,275.3047,274.5913,275.2651,59830.0
2024-03-27 14:20:00,277.8,277.95,277.55,277.61,52845.0,275.2849,275.4336,275.0372,275.0966,52845.0
2024-03-27 14:30:00,277.67,277.82,277.44,277.51,30370.0,275.1561,275.3047,274.9282,274.9975,30370.0
2024-03-27 14:40:00,277.48,277.72,277.48,277.61,36413.0,274.9678,275.2056,274.9678,275.0966,36413.0
2024-03-27 14:50:00,277.58,277.68,277.43,277.55,34695.0,275.0669,275.166,274.9183,275.0372,34695.0
2024-03-27 15:00:00,277.51,277.84,277.48,277.74,39285.0,274.9975,275.3246,274.9678,275.2255,39285.0
2024-03-27 15:10:00,277.75,277.77,277.53,277.77,35326.0,275.2354,275.2552,275.0174,275.2552,35326.0
2024-03-27 15:20:00,277.74,278.35,277.56,278.29,81232.0,275.2255,275.8299,275.0471,275.7705,81232.0
2024-03-27 15:30:00,278.27,279.02,278.13,279.01,83589.0,275.7507,276.4939,275.6119,276.484,83589.0
2024-03-27 15:40:00,278.99,279.16,278.89,279.01,98340.0,276.4641,276.6326,276.3651,276.484,98340.0
2024-03-27 15:50:00,278.99,279.5,278.92,279.04,418471.0,276.4641,276.9695,276.3948,276.5137,418471.0
2024-03-28 09:30:00,278.49,279.2,277.5,277.57,165412.0,275.9687,276.6722,274.9876,275.057,165412.0
2024-03-28 09:40:00,277.59,279.1,277.12,278.78,122194.0,275.0768,276.5732,274.6111,276.2561,122194.0
2024-03-28 09:50:00,278.69,278.8,278.03,278.31,138905.0,276.1669,276.2759,275.5128,275.7903,138905.0
2024-03-28 10:00:00,278.26,278.78,278.03,278.47,112552.0,275.7408,276.2561,275.5128,275.9489,112552.0
2024-03-28 10:10:00,278.43,278.52,278.18,278.39,52297.0,275.9092,275.9984,275.6615,275.8696,52297.0
2024-03-28 10:20:00,278.38,278.87,278.29,278.68,48925.0,275.8597,276.3452,275.7705,276.157,48925.0
2024-03-28 10:30:00,278.67,278.8,278.45,278.54,63585.0,276.147,276.2759,275.929,276.0182,63585.0
2024-03-28 10:40:00,278.51,278.94,278.49,278.78,87820.0,275.9885,276.4146,275.9687,276.2561,87820.0
2024-03-28 10:50:00,278.77,279.17,278.61,278.91,65543.0,276.2461,276.6425,276.0876,276.3849,65543.0
2024-03-28 11:00:00,278.9,278.93,277.86,277.86,84893.0,276.375,276.4047,275.3444,275.3444,84893.0
2024-03-28 11:10:00,277.86,278.16,277.72,278.11,59603.0,275.3444,275.6417,275.2056,275.5921,59603.0
2024-03-28 11:20:00,278.04,278.11,277.7,277.76,53427.0,275.5228,275.5921,275.1858,275.2453,53427.0
2024-03-28 11:30:00,277.77,278.07,277.63,277.65,41748.0,275.2552,275.5525,275.1165,275.1363,41748.0
2024-03-28 11:40:00,277.65,278.22,277.61,278.12,57411.0,275.1363,275.7011,275.0966,275.602,57411.0
2024-03-28 11:50:00,278.12,278.47,278.07,278.35,54222.0,275.602,275.9489,275.5525,275.8299,54222.0
2024-03-28 12:00:00,278.34,278.79,278.21,278.76,28276.0,275.82,276.266,275.6912,276.2362,28276.0
2024-03-28 12:10:00,278.75,278.91,278.59,278.61,19551.0,276.2263,276.3849,276.0678,276.0876,19551.0
2024-03-28 12:20:00,278.65,278.92,278.65,278.84,34018.0,276.1272,276.3948,276.1272,276.3155,34018.0
2024-03-28 12:30:00,278.84,278.84,278.54,278.81,33676.0,276.3155,276.3155,276.0182,276.2858,33676.0
2024-03-28 12:40:00,278.75,278.94,278.59,278.78,31576.0,276.2263,276.4146,276.0678,276.2561,31576.0
2024-03-28 12:50:00,278.78,278.82,278.61,278.81,20068.0,276.2561,276.2957,276.0876,276.2858,20068.0
2024-03-28 13:00:00,278.71,278.82,278.59,278.78,19522.0,276.1867,276.2957,276.0678,276.2561,19522.0
2024-03-28 13:10:00,278.75,278.86,278.7,278.8,27353.0,276.2263,276.3353,276.1768,276.2759,27353.0
2024-03-28 13:20:00,278.77,278.84,278.6,278.7,34555.0,276.2461,276.3155,276.0777,276.1768,34555.0
2024-03-28 13:30:00,278.72,278.8,278.56,278.68,21504.0,276.1966,276.2759,276.038,276.157,21504.0
2024-03-28 13:40:00,278.64,278.69,278.44,278.65,22311.0,276.1173,276.1669,275.9191,276.1272,22311.0
2024-03-28 13:50:00,278.62,278.87,278.62,278.87,27629.0,276.0975,276.3452,276.0975,276.3452,27629.0
2024-03-28 14:00:00,278.86,278.96,278.71,278.94,38229.0,276.3353,276.4344,276.1867,276.4146,38229.0
2024-03-28 14:10:00,278.94,279.05,278.84,278.91,31032.0,276.4146,276.5236,276.3155,276.3849,31032.0
2024-03-28 14:20:00,278.9,278.98,278.79,278.93,26569.0,276.375,276.4542,276.266,276.4047,26569.0
2024-03-28 14:30:00,278.93,279.03,278.85,279.02,27597.0,276.4047,276.5038,276.3254,276.4939,27597.0
2024-03-28 14:40:00,279.01,279.12,278.95,279.09,20176.0,276.484,276.593,276.4245,276.5632,20176.0
2024-03-28 14:50:00,279.07,279.65,279.07,279.61,35192.0,276.5434,277.1182,276.5434,277.0785,35192.0
2024-03-28 15:00:00,279.61,279.79,279.27,279.46,38729.0,277.0785,277.2569,276.7416,276.9299,38729.0
2024-03-28 15:10:00,279.48,279.72,279.43,279.57,36190.0,276.9497,277.1875,276.9002,277.0389,36190.0
2024-03-28 15:20:00,279.59,279.8,279.46,279.64,35053.0,277.0587,277.2668,276.9299,277.1083,35053.0
2024-03-28 15:30:00,279.68,279.79,279.43,279.48,37668.0,277.1479,277.2569,276.9002,276.9497,37668.0
2024-03-28 15:40:00,279.49,279.64,279.31,279.55,54792.0,276.9596,277.1083,276.7813,277.0191,54792.0
2024-03-28 15:50:00,279.5,279.8,278.69,278.74,357675.0,276.9695,277.2668,276.1669,276.2164,357675.0
2024-04-01 09:30:00,280.36,280.89,279.8,279.96,171730.0,277.8217,278.3469,277.2668,277.4254,171730.0
2024-04-01 09:40:00,279.98,280.28,278.78,278.87,50693.0,277.4452,277.7425,276.2561,276.3452,50693.0
2024-04-01 09:50:00,278.89,279.09,278.58,278.72,47970.0,276.3651,276.5632,276.0579,276.1966,47970.0
2024-04-01 10:00:00,278.69,278.69,278.14,278.55,48365.0,276.1669,276.1669,275.6218,276.0281,48365.0
2024-04-01 10:10:00,278.48,278.69,277.95,278.09,51165.0,275.9588,276.1669,275.4336,275.5723,51165.0
2024-04-01 10:20:00,278.08,278.21,277.76,277.94,28853.0,275.5624,275.6912,275.2453,275.4237,28853.0
2024-04-01 10:30:00,277.92,277.92,277.49,277.75,31878.0,275.4038,275.4038,274.9777,275.2354,31878.0
2024-04-01 10:40:00,277.79,277.8,277.57,277.72,19281.0,275.275,275.2849,275.057,275.2056,19281.0
2024-04-01 10:50:00,277.75,277.76,277.51,277.65,23678.0,275.2354,275.2453,274.9975,275.1363,23678.0
2024-04-01 11:00:00,277.62,277.87,277.53,277.59,33233.0,275.1066,275.3543,275.0174,275.0768,33233.0
2024-04-01 11:10:00,277.61,277.7,277.53,277.67,43585.0,275.0966,275.1858,275.0174,275.1561,43585.0
2024-04-01 11:20:00,277.66,277.97,277.62,277.72,41429.0,275.1462,275.4534,275.1066,275.2056,41429.0
2024-04-01 11:30:00,277.69,277.8,277.54,277.59,50316.0,275.1759,275.2849,275.0273,275.0768,50316.0
2024-04-01 11:40:00,277.59,277.62,277.27,277.42,61273.0,275.0768,275.1066,274.7597,274.9084,61273.0
2024-04-01 11:50:00,277.42,277.46,276.79,276.98,57306.0,274.9084,274.948,274.2841,274.4723,57306.0
2024-04-01 12:00:00,277.01,277.41,277.0,277.3,26096.0,274.5021,274.8985,274.4922,274.7894,26096.0
2024-04-01 12:10:00,277.29,277.68,277.29,277.56,28275.0,274.7795,275.166,274.7795,275.0471,28275.0
2024-04-01 12:20:00,277.56,277.59,277.22,277.31,33072.0,275.0471,275.0768,274.7102,274.7994,33072.0
2024-04-01 12:30:00,277.4,277.47,277.14,277.16,19260.0,274.8885,274.9579,274.6309,274.6507,19260.0
2024-04-01 12:40:00,277.17,277.31,277.15,277.3,13060.0,274.6606,274.7994,274.6408,274.7894,13060.0
2024-04-01 12:50:00,277.31,277.4,277.17,277.19,23839.0,274.7994,274.8885,274.6606,274.6804,23839.0
2024-04-01 13:00:00,277.2,277.23,277.03,277.16,24728.0,274.6904,274.7201,274.5219,274.6507,24728.0
2024-04-01 13:10:00,277.17,277.34,277.15,277.19,15770.0,274.6606,274.8291,274.6408,274.6804,15770.0
2024-04-01 13:20:00,277.12,277.23,276.97,277.16,22225.0,274.6111,274.7201,274.4624,274.6507,22225.0
2024-04-01 13:30:00,277.16,277.2,276.9,277.08,17181.0,274.6507,274.6904,274.3931,274.5714,17181.0
2024-04-01 13:40:00,277.12,277.18,276.99,277.12,18784.0,274.6111,274.6705,274.4823,274.6111,18784.0
2024-04-01 13:50:00,277.1,277.21,277.02,277.17,16480.0,274.5913,274.7003,274.512,274.6606,16480.0
2024-04-01 14:00:00,277.15,277.24,277.11,277.19,17833.0,274.6408,274.73,274.6012,274.6804,17833.0
2024-04-01 14:10:00,277.15,277.47,277.04,277.43,21285.0,274.6408,274.9579,274.5318,274.9183,21285.0
2024-04-01 14:20:00,277.47,277.49,277.13,277.22,12925.0,274.9579,274.9777,274.621,274.7102,12925.0
2024-04-01 14:30:00,277.22,277.34,277.2,277.25,12740.0,274.7102,274.8291,274.6904,274.7399,12740.0
2024-04-01 14:40:00,277.25,277.32,277.21,277.29,12886.0,274.7399,274.8093,274.7003,274.7795,12886.0
2024-04-01 14:50:00,277.31,277.45,277.22,277.29,29495.0,274.7994,274.9381,274.7102,274.7795,29495.0
2024-04-01 15:00:00,277.25,277.5,277.2,277.43,15409.0,274.7399,274.9876,274.6904,274.9183,15409.0
2024-04-01 15:10:00,277.45,277.57,277.32,277.32,57399.0,274.9381,275.057,274.8093,274.8093,57399.0
2024-04-01 15:20:00,277.35,277.48,277.23,277.31,23379.0,274.839,274.9678,274.7201,274.7994,23379.0
2024-04-01 15:30:00,277.3,277.49,277.22,277.43,34024.0,274.7894,274.9777,274.7102,274.9183,34024.0
2024-04-01 15:40:00,277.45,277.79,277.4,277.64,60260.0,274.9381,275.275,274.8885,275.1264,60260.0
2024-04-01 15:50:00,277.67,278.39,277.62,278.23,316806.0,275.1561,275.8696,275.1066,275.711,316806.0
2024-04-02 09:30:00,278.0,278.45,276.98,277.98,206820.0,275.4831,275.929,274.4723,275.4633,206820.0
2024-04-02 09:40:00,278.03,278.44,277.79,277.92,113339.0,275.5128,275.9191,275.275,275.4038,113339.0
2024-04-02 09:50:00,277.84,278.39,277.56,278.39,104986.0,275.3246,275.8696,275.0471,275.8696,104986.0
2024-04-02 10:00:00,278.41,279.11,278.27,278.88,105372.0,275.8894,276.5831,275.7507,276.3551,105372.0
2024-04-02 10:10:00,278.87,278.9,277.5,278.09,69390.0,276.3452,276.375,274.9876,275.5723,69390.0
2024-04-02 10:20:00,278.12,278.36,277.53,277.6,69814.0,275.602,275.8399,275.0174,275.0867,69814.0
2024-04-02 10:30:00,277.59,278.12,277.55,278.12,36401.0,275.0768,275.602,275.0372,275.602,36401.0
2024-04-02 10:40:00,278.12,278.2,277.74,277.96,55130.0,275.602,275.6813,275.2255,275.4435,55130.0
2024-04-02 10:50:00,277.97,278.09,277.13,277.21,67100.0,275.4534,275.5723,274.621,274.7003,67100.0
2024-04-02 11:00:00,277.24,277.74,277.15,277.73,52403.0,274.73,275.2255,274.6408,275.2156,52403.0
2024-04-02 11:10:00,277.71,277.94,277.59,277.8,94929.0,275.1957,275.4237,275.0768,275.2849,94929.0
2024-04-02 11:20:00,277.76,277.95,277.64,277.8,43684.0,275.2453,275.4336,275.1264,275.2849,43684.0
2024-04-02 11:30:00,277.78,278.12,277.76,277.94,72627.0,275.2651,275.602,275.2453,275.4237,72627.0
2024-04-02 11:40:00,277.97,278.2,277.87,277.87,41523.0,275.4534,275.6813,275.3543,275.3543,41523.0
2024-04-02 11:50:00,277.9,278.54,277.82,278.38,52836.0,275.384,276.0182,275.3047,275.8597,52836.0
2024-04-02 12:00:00,278.42,278.65,278.2,278.45,39703.0,275.8993,276.1272,275.6813,275.929,39703.0
2024-04-02 12:10:00,278.41,278.54,278.24,278.34,42624.0,275.8894,276.0182,275.7209,275.82,42624.0
2024-04-02 12:20:00,278.36,278.8,278.3,278.41,46227.0,275.8399,276.2759,275.7804,275.8894,46227.0
2024-04-02 12:30:00,278.41,278.62,278.28,278.55,50605.0,275.8894,276.0975,275.7606,276.0281,50605.0
2024-04-02 12:40:00,278.58,278.88,278.47,278.88,41211.0,276.0579,276.3551,275.9489,276.3551,41211.0
2024-04-02 12:50:00,278.82,278.92,278.51,278.73,48284.0,276.2957,276.3948,275.9885,276.2065,48284.0
2024-04-02 13:00:00,278.76,278.8,278.4,278.42,55658.0,276.2362,276.2759,275.8795,275.8993,55658.0
2024-04-02 13:10:00,278.39,278.51,278.32,278.33,23085.0,275.8696,275.9885,275.8002,275.8101,23085.0
2024-04-02 13:20:00,278.35,278.36,278.18,278.28,62562.0,275.8299,275.8399,275.6615,275.7606,62562.0
2024-04-02 13:30:00,278.25,278.46,278.24,278.4,79396.0,275.7308,275.9389,275.7209,275.8795,79396.0
2024-04-02 13:40:00,278.37,278.38,277.98,278.11,89897.0,275.8498,275.8597,275.4633,275.5921,89897.0
2024-04-02 13:50:00,278.12,278.17,277.9,277.9,54185.0,275.602,275.6516,275.384,275.384,54185.0
2024-04-02 14:00:00,277.91,278.07,277.87,278.02,44372.0,275.3939,275.5525,275.3543,275.5029,44372.0
2024-04-02 14:10:00,278.04,278.14,277.93,278.07,56445.0,275.5228,275.6218,275.4137,275.5525,56445.0
2024-04-02 14:20:00,278.07,278.12,277.92,277.94,57171.0,275.5525,275.602,275.4038,275.4237,57171.0
2024-04-02 14:30:00,277.93,278.03,277.86,277.96,40838.0,275.4137,275.5128,275.3444,275.4435,40838.0
2024-04-02 14:40:00,277.98,278.04,277.73,277.8,60199.0,275.4633,275.5228,275.2156,275.2849,60199.0
2024-04-02 14:50:00,277.81,278.08,277.8,278.06,43727.0,275.2948,275.5624,275.2849,275.5426,43727.0
2024-04-02 15:00:00,278.05,278.66,278.05,278.62,73255.0,275.5327,276.1371,275.5327,276.0975,73255.0
2024-04-02 15:10:00,278.65,278.69,278.19,278.31,44004.0,276.1272,276.1669,275.6714,275.7903,44004.0
2024-04-02 15:20:00,278.31,278.77,278.29,278.72,63168.0,275.7903,276.2461,275.7705,276.1966,63168.0
2024-04-02 15:30:00,278.71,278.86,278.56,278.58,81806.0,276.1867,276.3353,276.038,276.0579,81806.0
2024-04-02 15:40:00,278.59,279.07,278.4,279.05,84882.0,276.0678,276.5434,275.8795,276.5236,84882.0
2024-04-02 15:50:00,279.06,279.33,278.54,278.6,539751.0,276.5335,276.8011,276.0182,276.0777,539751.0
2024-04-03 09:30:00,280.48,280.48,279.04,279.28,194895.0,277.9407,277.9407,276.5137,276.7515,194895.0
2024-04-03 09:40:00,279.15,279.18,278.38,278.55,42288.0,276.6227,276.6524,275.8597,276.0281,42288.0
2024-04-03 09:50:00,278.49,278.99,278.45,278.81,33603.0,275.9687,276.4641,275.929,276.2858,33603.0
2024-04-03 10:00:00,278.84,279.28,278.58,278.61,44926.0,276.3155,276.7515,276.0579,276.0876,44926.0
2024-04-03 10:10:00,278.57,278.97,278.4,278.89,26715.0,276.048,276.4443,275.8795,276.3651,26715.0
2024-04-03 10:20:00,278.92,279.13,278.39,278.39,24661.0,276.3948,276.6029,275.8696,275.8696,24661.0
2024-04-03 10:30:00,278.38,278.38,278.08,278.26,39692.0,275.8597,275.8597,275.5624,275.7408,39692.0
2024-04-03 10:40:00,278.26,278.64,278.19,278.61,36061.0,275.7408,276.1173,275.6714,276.0876,36061.0
2024-04-03 10:50:00,278.66,278.81,278.48,278.54,30023.0,276.1371,276.2858,275.9588,276.0182,30023.0
2024-04-03 11:00:00,278.53,279.04,278.46,278.93,39580.0,276.0083,276.5137,275.9389,276.4047,39580.0
2024-04-03 11:10:00,278.95,279.1,278.87,279.05,37795.0,276.4245,276.5732,276.3452,276.5236,37795.0
2024-04-03 11:20:00,279.07,279.08,278.74,278.77,30750.0,276.5434,276.5533,276.2164,276.2461,30750.0
2024-04-03 11:30:00,278.77,278.82,278.55,278.59,53976.0,276.2461,276.2957,276.0281,276.0678,53976.0
2024-04-03 11:40:00,278.62,278.66,278.36,278.51,35518.0,276.0975,276.1371,275.8399,275.9885,35518.0
2024-04-03 11:50:00,278.47,278.47,278.09,278.21,28596.0,275.9489,275.9489,275.5723,275.6912,28596.0
2024-04-03 12:00:00,278.16,278.19,277.86,277.97,39649.0,275.6417,275.6714,275.3444,275.4534,39649.0
2024-04-03 12:10:00,277.93,278.03,277.72,277.83,52276.0,275.4137,275.5128,275.2056,275.3147,52276.0
2024-04-03 12:20:00,277.86,278.14,277.82,277.91,28856.0,275.3444,275.6218,275.3047,275.3939,28856.0
2024-04-03 12:30:00,277.89,277.96,277.16,277.17,43833.0,275.3741,275.4435,274.6507,274.6606,43833.0
2024-04-03 12:40:00,277.19,277.56,277.19,277.37,28881.0,274.6804,275.0471,274.6804,274.8588,28881.0
2024-04-03 12:50:00,277.34,277.57,277.04,277.04,24945.0,274.8291,275.057,274.5318,274.5318,24945.0
2024-04-03 13:00:00,277.07,277.21,276.95,277.18,40725.0,274.5615,274.7003,274.4426,274.6705,40725.0
2024-04-03 13:10:00,277.18,277.24,276.81,276.87,31329.0,274.6705,274.73,274.3039,274.3633,31329.0
2024-04-03 13:20:00,276.85,277.17,276.83,277.17,27567.0,274.3435,274.6606,274.3237,274.6606,27567.0
2024-04-03 13:30:00,277.2,277.4,277.17,277.21,34621.0,274.6904,274.8885,274.6606,274.7003,34621.0
2024-04-03 13:40:00,277.24,277.38,277.23,277.34,14318.0,274.73,274.8687,274.7201,274.8291,14318.0
2024-04-03 13:50:00,277.33,277.53,277.29,277.43,12234.0,274.8192,275.0174,274.7795,274.9183,12234.0
2024-04-03 14:00:00,277.44,277.51,277.31,277.39,28642.0,274.9282,274.9975,274.7994,274.8786,28642.0
2024-04-03 14:10:00,277.37,277.45,277.0,277.1,27327.0,274.8588,274.9381,274.4922,274.5913,27327.0
2024-04-03 14:20:00,277.12,277.13,276.76,276.83,31276.0,274.6111,274.621,274.2543,274.3237,31276.0
2024-04-03 14:30:00,276.82,277.08,276.76,277.02,26087.0,274.3138,274.5714,274.2543,274.512,26087.0
2024-04-03 14:40:00,277.02,277.2,277.02,277.05,25448.0,274.512,274.6904,274.512,274.5417,25448.0
2024-04-03 14:50:00,277.05,277.31,277.05,277.24,20305.0,274.5417,274.7994,274.5417,274.73,20305.0
2024-04-03 15:00:00,277.26,277.53,277.11,277.43,54205.0,274.7498,275.0174,274.6012,274.9183,54205.0
2024-04-03 15:10:00,277.46,277.49,276.56,277.05,47225.0,274.948,274.9777,274.0561,274.5417,47225.0
2024-04-03 15:20:00,277.03,277.11,276.85,276.94,26121.0,274.5219,274.6012,274.3435,274.4327,26121.0
2024-04-03 15:30:00,276.99,277.53,276.97,277.43,33892.0,274.4823,275.0174,274.4624,274.9183,33892.0
2024-04-03 15:40:00,277.41,277.57,277.34,277.56,46507.0,274.8985,275.057,274.8291,275.0471,46507.0
2024-04-03 15:50:00,277.53,277.64,276.94,277.31,292363.0,275.0174,275.1264,274.4327,274.7994,292363.0
2024-04-04 09:30:00,278.36,278.71,277.73,277.73,159544.0,275.8399,276.1867,275.2156,275.2156,159544.0
2024-04-04 09:40:00,277.9,278.85,277.9,278.75,45579.0,275.384,276.3254,275.384,276.2263,45579.0
2024-04-04 09:50:00,278.85,279.08,278.63,279.05,51292.0,276.3254,276.5533,276.1074,276.5236,51292.0
2024-04-04 10:00:00,279.0,279.09,278.33,278.41,30462.0,276.4741,276.5632,275.8101,275.8894,30462.0
2024-04-04 10:10:00,278.38,278.71,278.29,278.51,19441.0,275.8597,276.1867,275.7705,275.9885,19441.0
2024-04-04 10:20:00,278.45,278.75,278.13,278.58,31010.0,275.929,276.2263,275.6119,276.0579,31010.0
2024-04-04 10:30:00,278.58,278.81,278.29,278.35,24520.0,276.0579,276.2858,275.7705,275.8299,24520.0
2024-04-04 10:40:00,278.31,278.67,278.28,278.3,21121.0,275.7903,276.147,275.7606,275.7804,21121.0
2024-04-04 10:50:00,278.29,278.3,278.08,278.17,26839.0,275.7705,275.7804,275.5624,275.6516,26839.0
2024-04-04 11:00:00,278.12,278.22,277.72,277.79,17873.0,275.602,275.7011,275.2056,275.275,17873.0
2024-04-04 11:10:00,277.82,277.95,277.47,277.47,22179.0,275.3047,275.4336,274.9579,274.9579,22179.0
2024-04-04 11:20:00,277.5,278.12,277.43,278.04,19583.0,274.9876,275.602,274.9183,275.5228,19583.0
2024-04-04 11:30:00,278.05,278.18,277.82,278.06,14414.0,275.5327,275.6615,275.3047,275.5426,14414.0
2024-04-04 11:40:00,278.1,278.29,278.03,278.22,21634.0,275.5822,275.7705,275.5128,275.7011,21634.0
2024-04-04 11:50:00,278.29,278.34,278.17,278.28,15593.0,275.7705,275.82,275.6516,275.7606,15593.0
2024-04-04 12:00:00,278.29,278.74,278.19,278.67,17442.0,275.7705,276.2164,275.6714,276.147,17442.0
2024-04-04 12:10:00,278.64,278.9,278.54,278.71,18698.0,276.1173,276.375,276.0182,276.1867,18698.0
2024-04-04 12:20:00,278.69,278.69,278.48,278.53,16127.0,276.1669,276.1669,275.9588,276.0083,16127.0
2024-04-04 12:30:00,278.56,278.58,278.3,278.34,18749.0,276.038,276.0579,275.7804,275.82,18749.0
2024-04-04 12:40:00,278.37,278.42,278.19,278.2,12848.0,275.8498,275.8993,275.6714,275.6813,12848.0
2024-04-04 12:50:00,278.22,278.33,278.16,278.25,13330.0,275.7011,275.8101,275.6417,275.7308,13330.0
2024-04-04 13:00:00,278.25,278.53,278.12,278.46,131310.0,275.7308,276.0083,275.602,275.9389,131310.0
2024-04-04 13:10:00,278.5,278.67,278.35,278.62,23137.0,275.9786,276.147,275.8299,276.0975,23137.0
2024-04-04 13:20:00,278.6,278.9,278.56,278.83,26342.0,276.0777,276.375,276.038,276.3056,26342.0
2024-04-04 13:30:00,278.81,278.82,278.67,278.76,33737.0,276.2858,276.2957,276.147,276.2362,33737.0
2024-04-04 13:40:00,278.76,278.76,278.31,278.49,21587.0,276.2362,276.2362,275.7903,275.9687,21587.0
2024-04-04 13:50:00,278.49,278.6,278.03,278.03,48236.0,275.9687,276.0777,275.5128,275.5128,48236.0
2024-04-04 14:00:00,278.03,278.05,277.26,277.26,43986.0,275.5128,275.5327,274.7498,274.7498,43986.0
2024-04-04 14:10:00,277.25,277.31,276.6,276.72,29520.0,274.7399,274.7994,274.0958,274.2147,29520.0
2024-04-04 14:20:00,276.68,276.87,275.94,276.0,35830.0,274.1751,274.3633,273.4418,273.5012,35830.0
2024-04-04 14:30:00,275.86,275.86,275.01,275.51,45748.0,273.3625,273.3625,272.5202,273.0157,45748.0
2024-04-04 14:40:00,275.53,275.6,274.88,275.6,47811.0,273.0355,273.1048,272.3914,273.1048,47811.0
2024-04-04 14:50:00,275.6,275.67,274.89,275.1,34402.0,273.1048,273.1742,272.4013,272.6094,34402.0
2024-04-04 15:00:00,275.11,275.59,274.75,275.38,37393.0,272.6193,273.0949,272.2625,272.8868,37393.0
2024-04-04 15:10:00,275.35,275.36,274.86,274.87,36184.0,272.8571,272.867,272.3715,272.3814,36184.0
2024-04-04 15:20:00,274.89,275.17,274.41,274.45,37486.0,272.4013,272.6787,271.9256,271.9653,37486.0
2024-04-04 15:30:00,274.48,274.7,274.29,274.38,54331.0,271.995,272.213,271.8067,271.8959,54331.0
2024-04-04 15:40:00,274.38,274.77,274.03,274.75,146152.0,271.8959,272.2824,271.5491,272.2625,146152.0
2024-04-04 15:50:00,274.8,274.84,273.56,273.71,314836.0,272.3121,272.3517,271.0833,271.232,314836.0
2024-04-05 09:30:00,276.1,276.68,275.03,276.3,203791.0,273.6003,274.1751,272.54,273.7985,203791.0
2024-04-05 09:40:00,276.14,276.29,275.44,275.48,72111.0,273.64,273.7886,272.9463,272.9859,72111.0
2024-04-05 09:50:00,275.54,276.84,275.52,276.35,81799.0,273.0454,274.3336,273.0256,273.8481,81799.0
2024-04-05 10:00:00,276.37,276.37,275.78,276.06,97297.0,273.8679,273.8679,273.2832,273.5607,97297.0
2024-04-05 10:10:00,276.07,276.29,275.83,276.15,36960.0,273.5706,273.7886,273.3328,273.6499,36960.0
2024-04-05 10:20:00,276.13,276.25,275.46,275.71,48701.0,273.63,273.749,272.9661,273.2138,48701.0
2024-04-05 10:30:00,275.7,276.18,275.58,275.96,46654.0,273.2039,273.6796,273.085,273.4616,46654.0
2024-04-05 10:40:00,275.93,276.63,275.9,276.62,83035.0,273.4319,274.1255,273.4021,274.1156,83035.0
2024-04-05 10:50:00,276.62,277.43,276.53,277.25,55092.0,274.1156,274.9183,274.0264,274.7399,55092.0
2024-04-05 11:00:00,277.25,277.25,276.57,276.72,35512.0,274.7399,274.7399,274.0661,274.2147,35512.0
2024-04-05 11:10:00,276.68,277.08,276.62,276.88,80127.0,274.1751,274.5714,274.1156,274.3733,80127.0
2024-04-05 11:20:00,276.89,277.42,276.76,277.4,37040.0,274.3832,274.9084,274.2543,274.8885,37040.0
2024-04-05 11:30:00,277.36,277.41,276.88,277.1,34218.0,274.8489,274.8985,274.3733,274.5913,34218.0
2024-04-05 11:40:00,277.16,277.79,277.15,277.64,44244.0,274.6507,275.275,274.6408,275.1264,44244.0
2024-04-05 11:50:00,277.65,277.85,277.37,277.68,29662.0,275.1363,275.3345,274.8588,275.166,29662.0
2024-04-05 12:00:00,277.72,277.8,277.37,277.59,34230.0,275.2056,275.2849,274.8588,275.0768,34230.0
2024-04-05 12:10:00,277.54,277.72,277.41,277.59,25009.0,275.0273,275.2056,274.8985,275.0768,25009.0
2024-04-05 12:20:00,277.61,277.71,277.5,277.54,28876.0,275.0966,275.1957,274.9876,275.0273,28876.0
2024-04-05 12:30:00,277.53,277.63,277.27,277.63,32489.0,275.0174,275.1165,274.7597,275.1165,32489.0
2024-04-05 12:40:00,277.65,277.7,277.5,277.56,33312.0,275.1363,275.1858,274.9876,275.0471,33312.0
2024-04-05 12:50:00,277.56,277.96,277.54,277.92,29268.0,275.0471,275.4435,275.0273,275.4038,29268.0
2024-04-05 13:00:00,277.88,277.91,277.03,277.09,25539.0,275.3642,275.3939,274.5219,274.5814,25539.0
2024-04-05 13:10:00,277.07,277.15,276.87,277.12,35542.0,274.5615,274.6408,274.3633,274.6111,35542.0
2024-04-05 13:20:00,277.13,277.42,277.12,277.33,24031.0,274.621,274.9084,274.6111,274.8192,24031.0
2024-04-05 13:30:00,277.32,277.51,277.24,277.33,29552.0,274.8093,274.9975,274.73,274.8192,29552.0
2024-04-05 13:40:00,277.32,277.43,277.03,277.08,20715.0,274.8093,274.9183,274.5219,274.5714,20715.0
2024-04-05 13:50:00,277.07,277.28,276.84,277.0,38783.0,274.5615,274.7696,274.3336,274.4922,38783.0
2024-04-05 14:00:00,276.96,277.48,276.74,277.43,29700.0,274.4525,274.9678,274.2345,274.9183,29700.0
2024-04-05 14:10:00,277.38,277.48,277.17,277.3,21494.0,274.8687,274.9678,274.6606,274.7894,21494.0
2024-04-05 14:20:00,277.27,277.59,276.89,276.9,29740.0,274.7597,275.0768,274.3832,274.3931,29740.0
2024-04-05 14:30:00,276.95,277.15,276.86,276.98,21669.0,274.4426,274.6408,274.3534,274.4723,21669.0
2024-04-05 14:40:00,276.99,277.04,276.68,276.68,20176.0,274.4823,274.5318,274.1751,274.1751,20176.0
2024-04-05 14:50:00,276.73,276.83,276.49,276.73,23469.0,274.2246,274.3237,273.9868,274.2246,23469.0
2024-04-05 15:00:00,276.75,276.89,276.6,276.75,28007.0,274.2444,274.3832,274.0958,274.2444,28007.0
2024-04-05 15:10:00,276.76,277.01,276.61,277.01,37326.0,274.2543,274.5021,274.1057,274.5021,37326.0
2024-04-05 15:20:00,276.99,277.06,276.82,276.96,42051.0,274.4823,274.5516,274.3138,274.4525,42051.0
2024-04-05 15:30:00,276.93,277.28,276.84,276.99,42288.0,274.4228,274.7696,274.3336,274.4823,42288.0
2024-04-05 15:40:00,276.99,277.3,276.87,277.18,124682.0,274.4823,274.7894,274.3633,274.6705,124682.0
2024-04-05 15:50:00,277.15,277.78,277.08,277.18,316889.0,274.6408,275.2651,274.5714,274.6705,316889.0
2024-04-08 09:30:00,276.25,276.94,275.15,275.5,212443.0,273.749,274.4327,272.6589,273.0057,212443.0
2024-04-08 09:40:00,275.45,276.88,275.38,276.74,51845.0,272.9562,274.3733,272.8868,274.2345,51845.0
2024-04-08 09:50:00,276.79,277.48,276.65,277.25,54122.0,274.2841,274.9678,274.1453,274.7399,54122.0
2024-04-08 10:00:00,277.23,277.4,276.69,277.22,43829.0,274.7201,274.8885,274.185,274.7102,43829.0
2024-04-08 10:10:00,277.23,277.56,277.19,277.26,53647.0,274.7201,275.0471,274.6804,274.7498,53647.0
2024-04-08 10:20:00,277.27,277.77,277.26,277.77,41852.0,274.7597,275.2552,274.7498,275.2552,41852.0
2024-04-08 10:30:00,277.8,277.83,277.38,277.8,48101.0,275.2849,275.3147,274.8687,275.2849,48101.0
2024-04-08 10:40:00,277.79,277.79,277.37,277.48,41399.0,275.275,275.275,274.8588,274.9678,41399.0
2024-04-08 10:50:00,277.49,277.6,277.29,277.53,59561.0,274.9777,275.0867,274.7795,275.0174,59561.0
2024-04-08 11:00:00,277.55,277.84,277.22,277.82,55428.0,275.0372,275.3246,274.7102,275.3047,55428.0
2024-04-08 11:10:00,277.81,277.98,277.24,277.26,38153.0,275.2948,275.4633,274.73,274.7498,38153.0
2024-04-08 11:20:00,277.23,277.58,277.19,277.5,39376.0,274.7201,275.0669,274.6804,274.9876,39376.0
2024-04-08 11:30:00,277.46,277.46,276.84,277.22,34538.0,274.948,274.948,274.3336,274.7102,34538.0
2024-04-08 11:40:00,277.15,277.26,276.93,277.05,39535.0,274.6408,274.7498,274.4228,274.5417,39535.0
2024-04-08 11:50:00,277.05,277.24,276.92,277.2,53367.0,274.5417,274.73,274.4129,274.6904,53367.0
2024-04-08 12:00:00,277.17,277.29,276.89,277.15,23844.0,274.6606,274.7795,274.3832,274.6408,23844.0
2024-04-08 12:10:00,277.13,277.21,276.8,276.9,27469.0,274.621,274.7003,274.294,274.3931,27469.0
2024-04-08 12:20:00,276.91,277.13,276.62,277.12,46182.0,274.403,274.621,274.1156,274.6111,46182.0
2024-04-08 12:30:00,277.09,277.32,277.05,277.21,43253.0,274.5814,274.8093,274.5417,274.7003,43253.0
2024-04-08 12:40:00,277.23,277.46,277.18,277.28,48759.0,274.7201,274.948,274.6705,274.7696,48759.0
2024-04-08 12:50:00,277.32,277.74,277.3,277.74,21875.0,274.8093,275.2255,274.7894,275.2255,21875.0
2024-04-08 13:00:00,277.76,277.76,277.39,277.46,18203.0,275.2453,275.2453,274.8786,274.948,18203.0
2024-04-08 13:10:00,277.48,277.57,277.36,277.51,17139.0,274.9678,275.057,274.8489,274.9975,17139.0
2024-04-08 13:20:00,277.51,277.62,277.44,277.6,17493.0,274.9975,275.1066,274.9282,275.0867,17493.0
2024-04-08 13:30:00,277.57,277.61,277.36,277.5,21458.0,275.057,275.0966,274.8489,274.9876,21458.0
2024-04-08 13:40:00,277.51,277.58,277.33,277.36,26917.0,274.9975,275.0669,274.8192,274.8489,26917.0
2024-04-08 13:50:00,277.38,277.8,277.36,277.77,18281.0,274.8687,275.2849,274.8489,275.2552,18281.0
2024-04-08 14:00:00,277.79,277.83,277.59,277.83,23835.0,275.275,275.3147,275.0768,275.3147,23835.0
2024-04-08 14:10:00,277.84,277.86,277.72,277.75,18464.0,275.3246,275.3444,275.2056,275.2354,18464.0
2024-04-08 14:20:00,277.74,277.77,277.43,277.45,25317.0,275.2255,275.2552,274.9183,274.9381,25317.0
2024-04-08 14:30:00,277.46,277.51,277.29,277.43,23016.0,274.948,274.9975,274.7795,274.9183,23016.0
2024-04-08 14:40:00,277.41,277.62,277.41,277.61,18114.0,274.8985,275.1066,274.8985,275.0966,18114.0
2024-04-08 14:50:00,277.61,277.72,277.55,277.69,19362.0,275.0966,275.2056,275.0372,275.1759,19362.0
2024-04-08 15:00:00,277.71,277.79,277.4,277.57,25775.0,275.1957,275.275,274.8885,275.057,25775.0
2024-04-08 15:10:00,277.56,277.73,277.51,277.56,31399.0,275.0471,275.2156,274.9975,275.0471,31399.0
2024-04-08 15:20:00,277.59,277.6,277.32,277.57,24292.0,275.0768,275.0867,274.8093,275.057,24292.0
2024-04-08 15:30:00,277.56,277.87,277.44,277.47,22670.0,275.0471,275.3543,274.9282,274.9579,22670.0
2024-04-08 15:40:00,277.48,277.48,277.18,277.34,47766.0,274.9678,274.9678,274.6705,274.8291,47766.0
2024-04-08 15:50:00,277.37,277.95,277.28,277.87,206678.0,274.8588,275.4336,274.7696,275.3543,206678.0
2024-04-09 09:30:00,277.63,278.0,275.91,276.05,124155.0,275.1165,275.4831,273.412,273.5508,124155.0
2024-04-09 09:40:00,276.13,276.35,275.25,275.56,86680.0,273.63,273.8481,272.758,273.0652,86680.0
2024-04-09 09:50:00,275.56,275.82,274.53,274.85,101287.0,273.0652,273.3228,272.0445,272.3616,101287.0
2024-04-09 10:00:00,274.86,275.08,274.1,274.71,90412.0,272.3715,272.5895,271.6184,272.2229,90412.0
2024-04-09 10:10:00,274.76,275.35,274.57,275.27,41408.0,272.2724,272.8571,272.0842,272.7778,41408.0
2024-04-09 10:20:00,275.25,275.57,274.99,274.99,31472.0,272.758,273.0751,272.5004,272.5004,31472.0
2024-04-09 10:30:00,275.0,275.03,273.69,273.8,55533.0,272.5103,272.54,271.2121,271.3211,55533.0
2024-04-09 10:40:00,273.84,274.02,273.32,273.56,54719.0,271.3608,271.5391,270.8455,271.0833,54719.0
2024-04-09 10:50:00,273.56,274.2,273.48,274.19,69337.0,271.0833,271.7175,271.004,271.7076,69337.0
2024-04-09 11:00:00,274.19,274.37,273.99,274.27,42262.0,271.7076,271.886,271.5094,271.7869,42262.0
2024-04-09 11:10:00,274.22,274.37,273.79,274.33,95611.0,271.7373,271.886,271.3112,271.8463,95611.0
2024-04-09 11:20:00,274.27,274.37,274.02,274.1,21364.0,271.7869,271.886,271.5391,271.6184,21364.0
2024-04-09 11:30:00,274.11,274.29,273.83,273.88,29427.0,271.6283,271.8067,271.3509,271.4004,29427.0
2024-04-09 11:40:00,273.87,274.76,273.78,274.68,45762.0,271.3905,272.2724,271.3013,272.1932,45762.0
2024-04-09 11:50:00,274.73,274.93,274.53,274.86,33034.0,272.2427,272.4409,272.0445,272.3715,33034.0
2024-04-09 12:00:00,274.75,275.11,274.75,274.98,32630.0,272.2625,272.6193,272.2625,272.4905,32630.0
2024-04-09 12:10:00,274.97,275.6,274.95,275.38,54259.0,272.4805,273.1048,272.4607,272.8868,54259.0
2024-04-09 12:20:00,275.41,275.47,275.27,275.33,20890.0,272.9166,272.976,272.7778,272.8373,20890.0
2024-04-09 12:30:00,275.4,275.85,275.39,275.76,20715.0,272.9067,273.3526,272.8967,273.2634,20715.0
2024-04-09 12:40:00,275.74,275.93,275.56,275.7,40667.0,273.2436,273.4319,273.0652,273.2039,40667.0
2024-04-09 12:50:00,275.73,275.73,275.27,275.41,21916.0,273.2337,273.2337,272.7778,272.9166,21916.0
2024-04-09 13:00:00,275.44,275.77,275.38,275.74,25608.0,272.9463,273.2733,272.8868,273.2436,25608.0
2024-04-09 13:10:00,275.78,275.91,275.6,275.86,25609.0,273.2832,273.412,273.1048,273.3625,25609.0
2024-04-09 13:20:00,275.86,276.01,275.53,275.55,25908.0,273.3625,273.5111,273.0355,273.0553,25908.0
2024-04-09 13:30:00,275.56,275.92,275.55,275.91,24798.0,273.0652,273.4219,273.0553,273.412,24798.0
2024-04-09 13:40:00,275.99,276.07,275.61,275.66,26811.0,273.4913,273.5706,273.1148,273.1643,26811.0
2024-04-09 13:50:00,275.69,275.78,275.53,275.57,18369.0,273.194,273.2832,273.0355,273.0751,18369.0
2024-04-09 14:00:00,275.57,275.95,275.46,275.88,23483.0,273.0751,273.4517,272.9661,273.3823,23483.0
2024-04-09 14:10:00,275.93,276.02,275.79,275.89,23886.0,273.4319,273.521,273.2931,273.3922,23886.0
2024-04-09 14:20:00,275.92,275.92,275.37,275.39,23416.0,273.4219,273.4219,272.8769,272.8967,23416.0
2024-04-09 14:30:00,275.4,275.51,275.23,275.29,37945.0,272.9067,273.0157,272.7382,272.7976,37945.0
2024-04-09 14:40:00,275.33,275.42,275.22,275.33,16518.0,272.8373,272.9265,272.7283,272.8373,16518.0
2024-04-09 14:50:00,275.31,275.54,275.28,275.42,16718.0,272.8175,273.0454,272.7877,272.9265,16718.0
2024-04-09 15:00:00,275.4,275.76,275.25,275.29,42384.0,272.9067,273.2634,272.758,272.7976,42384.0
2024-04-09 15:10:00,275.29,275.74,275.15,275.74,24907.0,272.7976,273.2436,272.6589,273.2436,24907.0
2024-04-09 15:20:00,275.74,276.63,275.65,276.63,49319.0,273.2436,274.1255,273.1544,274.1255,49319.0
2024-04-09 15:30:00,276.66,276.78,276.15,276.3,56564.0,274.1552,274.2742,273.6499,273.7985,56564.0
2024-04-09 15:40:00,276.31,276.47,276.07,276.42,70059.0,273.8084,273.967,273.5706,273.9174,70059.0
2024-04-09 15:50:00,276.43,276.99,276.23,276.7,353501.0,273.9273,274.4823,273.7291,274.1949,353501.0
2024-04-10 09:30:00,275.42,275.94,274.28,275.26,116178.0,272.9265,273.4418,271.7968,272.7679,116178.0
2024-04-10 09:40:00,275.3,275.39,274.36,274.46,36904.0,272.8076,272.8967,271.8761,271.9752,36904.0
2024-04-10 09:50:00,274.74,275.03,274.46,274.75,30228.0,272.2526,272.54,271.9752,272.2625,30228.0
2024-04-10 10:00:00,274.84,275.37,274.65,275.26,34997.0,272.3517,272.8769,272.1634,272.7679,34997.0
2024-04-10 10:10:00,275.26,275.75,274.92,275.65,23415.0,272.7679,273.2535,272.431,273.1544,23415.0
2024-04-10 10:20:00,275.65,275.98,275.58,275.77,26553.0,273.1544,273.4814,273.085,273.2733,26553.0
2024-04-10 10:30:00,275.77,276.67,275.76,276.67,53696.0,273.2733,274.1652,273.2634,274.1652,53696.0
2024-04-10 10:40:00,276.66,276.82,276.29,276.43,44408.0,274.1552,274.3138,273.7886,273.9273,44408.0
2024-04-10 10:50:00,276.43,276.55,275.74,275.97,20274.0,273.9273,274.0462,273.2436,273.4715,20274.0
2024-04-10 11:00:00,275.95,275.96,275.43,275.63,23604.0,273.4517,273.4616,272.9364,273.1346,23604.0
2024-04-10 11:10:00,275.6,275.61,275.17,275.3,24096.0,273.1048,273.1148,272.6787,272.8076,24096.0
2024-04-10 11:20:00,275.31,275.63,275.31,275.55,40140.0,272.8175,273.1346,272.8175,273.0553,40140.0
2024-04-10 11:30:00,275.56,275.61,275.02,275.03,24085.0,273.0652,273.1148,272.5301,272.54,24085.0
2024-04-10 11:40:00,275.07,275.11,274.72,274.8,26020.0,272.5796,272.6193,272.2328,272.3121,26020.0
2024-04-10 11:50:00,274.84,274.9,274.74,274.87,21489.0,272.3517,272.4112,272.2526,272.3814,21489.0
2024-04-10 12:00:00,274.93,275.05,274.72,274.91,20571.0,272.4409,272.5598,272.2328,272.4211,20571.0
2024-04-10 12:10:00,274.92,275.22,274.9,275.13,19425.0,272.431,272.7283,272.4112,272.6391,19425.0
2024-04-10 12:20:00,275.14,275.29,275.0,275.15,21680.0,272.649,272.7976,272.5103,272.6589,21680.0
2024-04-10 12:30:00,275.12,275.16,274.94,275.09,12058.0,272.6292,272.6688,272.4508,272.5995,12058.0
2024-04-10 12:40:00,275.04,275.28,274.9,275.23,24901.0,272.5499,272.7877,272.4112,272.7382,24901.0
2024-04-10 12:50:00,275.26,275.46,275.08,275.4,15105.0,272.7679,272.9661,272.5895,272.9067,15105.0
2024-04-10 13:00:00,275.43,275.55,274.39,274.39,38985.0,272.9364,273.0553,271.9058,271.9058,38985.0
2024-04-10 13:10:00,274.37,274.94,274.31,274.9,38870.0,271.886,272.4508,271.8265,272.4112,38870.0
2024-04-10 13:20:00,274.85,275.72,274.85,275.18,31382.0,272.3616,273.2238,272.3616,272.6886,31382.0
2024-04-10 13:30:00,275.1,275.26,274.44,274.51,23275.0,272.6094,272.7679,271.9553,272.0247,23275.0
2024-04-10 13:40:00,274.6,274.87,274.3,274.55,15505.0,272.1139,272.3814,271.8166,272.0643,15505.0
2024-04-10 13:50:00,274.58,275.47,274.38,275.13,22656.0,272.0941,272.976,271.8959,272.6391,22656.0
2024-04-10 14:00:00,275.19,275.32,274.85,275.09,15382.0,272.6986,272.8274,272.3616,272.5995,15382.0
2024-04-10 14:10:00,275.06,275.31,274.76,274.88,25282.0,272.5697,272.8175,272.2724,272.3914,25282.0
2024-04-10 14:20:00,274.94,275.15,274.68,274.72,21682.0,272.4508,272.6589,272.1932,272.2328,21682.0
2024-04-10 14:30:00,274.71,274.95,274.45,274.9,30422.0,272.2229,272.4607,271.9653,272.4112,30422.0
2024-04-10 14:40:00,274.92,274.97,274.75,274.89,25133.0,272.431,272.4805,272.2625,272.4013,25133.0
2024-04-10 14:50:00,274.85,274.95,274.17,274.19,40411.0,272.3616,272.4607,271.6878,271.7076,40411.0
2024-04-10 15:00:00,274.15,274.64,274.12,274.54,27626.0,271.668,272.1535,271.6382,272.0544,27626.0
2024-04-10 15:10:00,274.63,275.15,274.51,275.03,33531.0,272.1436,272.6589,272.0247,272.54,33531.0
2024-04-10 15:20:00,275.08,275.41,275.04,275.04,39714.0,272.5895,272.9166,272.5499,272.5499,39714.0
2024-04-10 15:30:00,275.07,275.07,274.61,274.64,47298.0,272.5796,272.5796,272.1238,272.1535,47298.0
2024-04-10 15:40:00,274.64,275.23,274.63,275.1,57420.0,272.1535,272.7382,272.1436,272.6094,57420.0
2024-04-10 15:50:00,275.14,275.34,274.3,274.38,275572.0,272.649,272.8472,271.8166,271.8959,275572.0
2024-04-11 09:30:00,274.0,274.46,273.28,273.55,132639.0,271.5193,271.9752,270.8058,271.0734,132639.0
2024-04-11 09:40:00,273.55,273.78,273.14,273.26,51073.0,271.0734,271.3013,270.6671,270.786,51073.0
2024-04-11 09:50:00,273.27,273.43,272.86,273.12,61859.0,270.7959,270.9545,270.3896,270.6473,61859.0
2024-04-11 10:00:00,273.16,273.34,272.62,272.83,61795.0,270.6869,270.8653,270.1518,270.3599,61795.0
2024-04-11 10:10:00,272.85,272.85,272.18,272.55,73145.0,270.3797,270.3797,269.7158,270.0825,73145.0
2024-04-11 10:20:00,272.51,273.1,272.4,272.79,29688.0,270.0428,270.6275,269.9338,270.3203,29688.0
2024-04-11 10:30:00,272.85,273.57,272.85,273.53,31280.0,270.3797,271.0932,270.3797,271.0536,31280.0
2024-04-11 10:40:00,273.58,273.78,273.28,273.66,42739.0,271.1031,271.3013,270.8058,271.1824,42739.0
2024-04-11 10:50:00,273.59,273.69,273.13,273.22,48481.0,271.113,271.2121,270.6572,270.7464,48481.0
2024-04-11 11:00:00,273.2,273.59,273.18,273.18,60701.0,270.7266,271.113,270.7068,270.7068,60701.0
2024-04-11 11:10:00,273.23,273.96,273.21,273.66,27909.0,270.7563,271.4797,270.7365,271.1824,27909.0
2024-04-11 11:20:00,273.66,274.01,273.65,273.76,23977.0,271.1824,271.5292,271.1725,271.2815,23977.0
2024-04-11 11:30:00,273.78,273.95,273.69,273.94,33446.0,271.3013,271.4698,271.2121,271.4599,33446.0
2024-04-11 11:40:00,273.91,274.44,273.91,274.26,33836.0,271.4301,271.9553,271.4301,271.777,33836.0
2024-04-11 11:50:00,274.26,274.71,274.22,274.67,30523.0,271.777,272.2229,271.7373,272.1833,30523.0
2024-04-11 12:00:00,274.69,274.75,274.31,274.55,58416.0,272.2031,272.2625,271.8265,272.0643,58416.0
2024-04-11 12:10:00,274.57,274.61,274.4,274.48,28028.0,272.0842,272.1238,271.9157,271.995,28028.0
2024-04-11 12:20:00,274.5,274.6,274.24,274.25,19384.0,272.0148,272.1139,271.7572,271.7671,19384.0
2024-04-11 12:30:00,274.27,274.57,274.21,274.34,25470.0,271.7869,272.0842,271.7274,271.8562,25470.0
2024-04-11 12:40:00,274.4,274.69,274.32,274.69,35574.0,271.9157,272.2031,271.8364,272.2031,35574.0
2024-04-11 12:50:00,274.68,274.72,274.44,274.58,27770.0,272.1932,272.2328,271.9553,272.0941,27770.0
2024-04-11 13:00:00,274.6,275.1,274.39,274.83,35461.0,272.1139,272.6094,271.9058,272.3418,35461.0
2024-04-11 13:10:00,274.88,275.39,274.85,275.37,25359.0,272.3914,272.8967,272.3616,272.8769,25359.0
2024-04-11 13:20:00,275.39,275.7,275.19,275.55,47562.0,272.8967,273.2039,272.6986,273.0553,47562.0
2024-04-11 13:30:00,275.55,275.75,275.33,275.33,24007.0,273.0553,273.2535,272.8373,272.8373,24007.0
2024-04-11 13:40:00,275.33,275.63,275.14,275.56,53054.0,272.8373,273.1346,272.649,273.0652,53054.0
2024-04-11 13:50:00,275.66,275.69,275.46,275.63,33500.0,273.1643,273.194,272.9661,273.1346,33500.0
2024-04-11 14:00:00,275.64,276.13,275.61,275.97,31576.0,273.1445,273.63,273.1148,273.4715,31576.0
2024-04-11 14:10:00,275.98,275.99,275.74,275.85,22706.0,273.4814,273.4913,273.2436,273.3526,22706.0
2024-04-11 14:20:00,275.84,276.01,275.73,275.78,33746.0,273.3427,273.5111,273.2337,273.2832,33746.0
2024-04-11 14:30:00,275.82,276.06,275.74,275.89,35606.0,273.3228,273.5607,273.2436,273.3922,35606.0
2024-04-11 14:40:00,275.94,276.08,275.88,275.97,37630.0,273.4418,273.5805,273.3823,273.4715,37630.0
2024-04-11 14:50:00,275.98,276.28,275.79,276.19,36085.0,273.4814,273.7787,273.2931,273.6895,36085.0
2024-04-11 15:00:00,276.2,276.45,276.18,276.42,50137.0,273.6994,273.9471,273.6796,273.9174,50137.0
2024-04-11 15:10:00,276.43,276.48,275.87,276.03,44960.0,273.9273,273.9769,273.3724,273.5309,44960.0
2024-04-11 15:20:00,276.04,276.36,276.0,276.22,69188.0,273.5409,273.858,273.5012,273.7192,69188.0
2024-04-11 15:30:00,276.21,276.3,276.0,276.06,59383.0,273.7093,273.7985,273.5012,273.5607,59383.0
2024-04-11 15:40:00,276.05,276.35,275.9,276.04,86042.0,273.5508,273.8481,273.4021,273.5409,86042.0
2024-04-11 15:50:00,276.01,276.45,275.63,275.67,513470.0,273.5111,273.9471,273.1346,273.1742,513470.0
2024-04-12 09:30:00,275.55,277.0,274.92,276.71,200480.0,273.0553,274.4922,272.431,274.2048,200480.0
2024-04-12 09:40:00,276.72,276.97,276.35,276.51,138202.0,274.2147,274.4624,273.8481,274.0066,138202.0
2024-04-12 09:50:00,276.53,276.98,276.26,276.87,122419.0,274.0264,274.4723,273.7589,274.3633,122419.0
2024-04-12 10:00:00,276.77,276.88,275.83,276.08,124966.0,274.2642,274.3733,273.3328,273.5805,124966.0
2024-04-12 10:10:00,276.1,276.33,275.27,276.15,111769.0,273.6003,273.8282,272.7778,273.6499,111769.0
2024-04-12 10:20:00,276.18,276.23,275.66,275.91,50306.0,273.6796,273.7291,273.1643,273.412,50306.0
2024-04-12 10:30:00,275.86,276.39,275.63,275.99,54241.0,273.3625,273.8877,273.1346,273.4913,54241.0
2024-04-12 10:40:00,275.98,276.29,275.95,276.12,51365.0,273.4814,273.7886,273.4517,273.6201,51365.0
2024-04-12 10:50:00,276.16,276.29,275.67,276.06,69200.0,273.6598,273.7886,273.1742,273.5607,69200.0
2024-04-12 11:00:00,276.03,276.35,275.99,276.15,49839.0,273.5309,273.8481,273.4913,273.6499,49839.0
2024-04-12 11:10:00,276.11,276.46,275.95,276.26,48384.0,273.6102,273.9571,273.4517,273.7589,48384.0
2024-04-12 11:20:00,276.24,276.27,275.65,275.79,29058.0,273.739,273.7688,273.1544,273.2931,29058.0
2024-04-12 11:30:00,275.78,276.49,275.68,276.3,30021.0,273.2832,273.9868,273.1841,273.7985,30021.0
2024-04-12 11:40:00,276.29,276.65,276.13,276.62,45076.0,273.7886,274.1453,273.63,274.1156,45076.0
2024-04-12 11:50:00,276.65,276.65,276.11,276.11,40858.0,274.1453,274.1453,273.6102,273.6102,40858.0
2024-04-12 12:00:00,276.12,276.15,275.65,275.93,24323.0,273.6201,273.6499,273.1544,273.4319,24323.0
2024-04-12 12:10:00,275.96,275.96,275.01,275.04,30967.0,273.4616,273.4616,272.5202,272.5499,30967.0
2024-04-12 12:20:00,275.05,275.65,275.05,275.23,36113.0,272.5598,273.1544,272.5598,272.7382,36113.0
2024-04-12 12:30:00,275.2,275.4,274.94,275.22,76055.0,272.7085,272.9067,272.4508,272.7283,76055.0
2024-04-12 12:40:00,275.16,275.37,274.98,275.03,38984.0,272.6688,272.8769,272.4905,272.54,38984.0
2024-04-12 12:50:00,275.03,275.36,275.02,275.21,77460.0,272.54,272.867,272.5301,272.7184,77460.0
2024-04-12 13:00:00,275.21,275.33,274.88,274.95,44922.0,272.7184,272.8373,272.3914,272.4607,44922.0
2024-04-12 13:10:00,274.95,275.02,274.63,274.83,45512.0,272.4607,272.5301,272.1436,272.3418,45512.0
2024-04-12 13:20:00,274.8,274.83,274.32,274.35,64636.0,272.3121,272.3418,271.8364,271.8662,64636.0
2024-04-12 13:30:00,274.34,274.38,274.05,274.15,32444.0,271.8562,271.8959,271.5689,271.668,32444.0
2024-04-12 13:40:00,274.14,275.09,274.14,275.01,59895.0,271.6581,272.5995,271.6581,272.5202,59895.0
2024-04-12 13:50:00,275.03,275.18,274.68,274.68,22218.0,272.54,272.6886,272.1932,272.1932,22218.0
2024-04-12 14:00:00,274.7,275.25,274.41,275.21,40046.0,272.213,272.758,271.9256,272.7184,40046.0
2024-04-12 14:10:00,275.24,275.42,275.06,275.3,38393.0,272.7481,272.9265,272.5697,272.8076,38393.0
2024-04-12 14:20:00,275.34,275.41,274.85,275.15,28951.0,272.8472,272.9166,272.3616,272.6589,28951.0
2024-04-12 14:30:00,275.17,275.2,274.62,274.65,30544.0,272.6787,272.7085,272.1337,272.1634,30544.0
2024-04-12 14:40:00,274.66,275.26,274.58,275.05,83348.0,272.1734,272.7679,272.0941,272.5598,83348.0
2024-04-12 14:50:00,275.1,275.46,275.09,275.23,47023.0,272.6094,272.9661,272.5995,272.7382,47023.0
2024-04-12 15:00:00,275.22,275.45,275.16,275.27,48128.0,272.7283,272.9562,272.6688,272.7778,48128.0
2024-04-12 15:10:00,275.26,275.39,274.99,275.38,42153.0,272.7679,272.8967,272.5004,272.8868,42153.0
2024-04-12 15:20:00,275.36,275.49,275.09,275.13,39110.0,272.867,272.9958,272.5995,272.6391,39110.0
2024-04-12 15:30:00,275.1,275.43,274.91,275.02,67357.0,272.6094,272.9364,272.4211,272.5301,67357.0
2024-04-12 15:40:00,275.03,275.68,275.03,275.43,98089.0,272.54,273.1841,272.54,272.9364,98089.0
2024-04-12 15:50:00,275.45,276.32,275.3,276.13,392455.0,272.9562,273.8183,272.8076,273.63,392455.0
2024-04-15 09:30:00,277.89,277.91,276.0,276.4,190290.0,275.3741,275.3939,273.5012,273.8976,190290.0
2024-04-15 09:40:00,276.3,276.67,274.31,274.85,86654.0,273.7985,274.1652,271.8265,272.3616,86654.0
2024-04-15 09:50:00,274.85,276.19,274.82,276.05,45252.0,272.3616,273.6895,272.3319,273.5508,45252.0
2024-04-15 10:00:00,276.04,276.33,275.69,275.75,57626.0,273.5409,273.8282,273.194,273.2535,57626.0
2024-04-15 10:10:00,275.7,275.7,274.81,274.89,61578.0,273.2039,273.2039,272.322,272.4013,61578.0
2024-04-15 10:20:00,274.89,275.27,274.47,275.23,76009.0,272.4013,272.7778,271.9851,272.7382,76009.0
2024-04-15 10:30:00,275.23,275.59,274.59,274.69,53431.0,272.7382,273.0949,272.104,272.2031,53431.0
2024-04-15 10:40:00,274.68,275.23,274.68,275.16,40075.0,272.1932,272.7382,272.1932,272.6688,40075.0
2024-04-15 10:50:00,275.14,275.15,274.63,274.65,35533.0,272.649,272.6589,272.1436,272.1634,35533.0
2024-04-15 11:00:00,274.66,274.73,274.24,274.31,59275.0,272.1734,272.2427,271.7572,271.8265,59275.0
2024-04-15 11:10:00,274.29,274.8,274.24,274.8,30438.0,271.8067,272.3121,271.7572,272.3121,30438.0
2024-04-15 11:20:00,274.81,274.97,274.57,274.86,27387.0,272.322,272.4805,272.0842,272.3715,27387.0
2024-04-15 11:30:00,274.9,275.22,274.89,275.09,26017.0,272.4112,272.7283,272.4013,272.5995,26017.0
2024-04-15 11:40:00,275.03,275.11,274.76,274.8,32302.0,272.54,272.6193,272.2724,272.3121,32302.0
2024-04-15 11:50:00,274.8,275.28,274.79,275.19,30258.0,272.3121,272.7877,272.3022,272.6986,30258.0
2024-04-15 12:00:00,275.2,275.41,275.1,275.38,17880.0,272.7085,272.9166,272.6094,272.8868,17880.0
2024-04-15 12:10:00,275.41,275.42,274.92,274.98,41402.0,272.9166,272.9265,272.431,272.4905,41402.0
2024-04-15 12:20:00,274.98,275.03,274.4,274.57,32202.0,272.4905,272.54,271.9157,272.0842,32202.0
2024-04-15 12:30:00,274.57,274.57,273.9,274.03,36028.0,272.0842,272.0842,271.4202,271.5491,36028.0
2024-04-15 12:40:00,274.07,274.23,273.72,273.81,55695.0,271.5887,271.7472,271.2419,271.331,55695.0
2024-04-15 12:50:00,273.79,274.04,273.76,273.94,35773.0,271.3112,271.559,271.2815,271.4599,35773.0
2024-04-15 13:00:00,273.92,273.93,273.56,273.59,44057.0,271.4401,271.45,271.0833,271.113,44057.0
2024-04-15 13:10:00,273.61,273.62,272.55,272.55,47284.0,271.1329,271.1428,270.0825,270.0825,47284.0
2024-04-15 13:20:00,272.55,272.64,271.62,271.69,77326.0,270.0825,270.1716,269.1609,269.2302,77326.0
2024-04-15 13:30:00,271.63,271.81,270.94,270.98,58013.0,269.1708,269.3492,268.487,268.5267,58013.0
2024-04-15 13:40:00,270.97,271.38,270.83,270.92,79328.0,268.5168,268.923,268.378,268.4672,79328.0
2024-04-15 13:50:00,270.91,271.58,270.65,271.54,35136.0,268.4573,269.1212,268.1997,269.0816,35136.0
2024-04-15 14:00:00,271.31,271.6,271.11,271.17,21927.0,268.8537,269.1411,268.6555,268.7149,21927.0
2024-04-15 14:10:00,271.22,271.22,270.78,271.08,42393.0,268.7645,268.7645,268.3285,268.6258,42393.0
2024-04-15 14:20:00,271.05,271.22,270.56,270.92,36705.0,268.596,268.7645,268.1105,268.4672,36705.0
2024-04-15 14:30:00,270.9,271.96,270.85,271.6,27044.0,268.4474,269.4978,268.3978,269.1411,27044.0
2024-04-15 14:40:00,271.6,271.71,271.17,271.19,33316.0,269.1411,269.2501,268.7149,268.7348,33316.0
2024-04-15 14:50:00,271.23,271.4,270.84,271.31,29214.0,268.7744,268.9429,268.3879,268.8537,29214.0
2024-04-15 15:00:00,271.24,271.34,270.81,271.18,39003.0,268.7843,268.8834,268.3582,268.7249,39003.0
2024-04-15 15:10:00,271.14,271.27,270.36,270.36,41430.0,268.6852,268.814,267.9123,267.9123,41430.0
2024-04-15 15:20:00,270.38,270.73,270.34,270.6,71230.0,267.9321,268.2789,267.8925,268.1501,71230.0
2024-04-15 15:30:00,270.67,271.3,270.66,271.0,51694.0,268.2195,268.8438,268.2096,268.5465,51694.0
2024-04-15 15:40:00,271.02,271.04,270.49,270.93,94702.0,268.5663,268.5861,268.0411,268.4771,94702.0
2024-04-15 15:50:00,270.91,271.4,270.59,271.21,396779.0,268.4573,268.9429,268.1402,268.7546,396779.0
2024-04-16 09:30:00,270.54,274.13,270.17,273.87,205460.0,268.0907,271.6481,267.724,271.3905,205460.0
2024-04-16 09:40:00,273.82,273.95,273.07,273.23,65907.0,271.341,271.4698,270.5977,270.7563,65907.0
2024-04-16 09:50:00,273.18,273.74,272.57,273.1,102676.0,270.7068,271.2617,270.1023,270.6275,102676.0
2024-04-16 10:00:00,273.11,273.22,272.47,272.98,55852.0,270.6374,270.7464,270.0032,270.5086,55852.0
2024-04-16 10:10:00,272.95,273.17,272.05,272.18,43354.0,270.4788,270.6968,269.587,269.7158,43354.0
2024-04-16 10:20:00,272.3,272.51,271.75,271.75,38165.0,269.8347,270.0428,269.2897,269.2897,38165.0
2024-04-16 10:30:00,271.8,272.02,271.38,271.56,20479.0,269.3392,269.5573,268.923,269.1014,20479.0
2024-04-16 10:40:00,271.66,272.57,271.63,272.46,47698.0,269.2005,270.1023,269.1708,269.9933,47698.0
2024-04-16 10:50:00,272.46,272.47,272.01,272.19,36406.0,269.9933,270.0032,269.5473,269.7257,36406.0
2024-04-16 11:00:00,272.24,272.26,271.55,271.55,46009.0,269.7753,269.7951,269.0915,269.0915,46009.0
2024-04-16 11:10:00,271.59,272.4,271.48,272.21,32415.0,269.1311,269.9338,269.0221,269.7455,32415.0
2024-04-16 11:20:00,272.2,272.52,272.0,272.44,22073.0,269.7356,270.0527,269.5374,269.9735,22073.0
2024-04-16 11:30:00,272.43,272.56,272.2,272.36,24167.0,269.9635,270.0924,269.7356,269.8942,24167.0
2024-04-16 11:40:00,272.34,272.68,272.34,272.53,23544.0,269.8744,270.2113,269.8744,270.0626,23544.0
2024-04-16 11:50:00,272.55,273.11,272.41,272.41,34372.0,270.0825,270.6374,269.9437,269.9437,34372.0
2024-04-16 12:00:00,272.41,272.61,272.15,272.61,18709.0,269.9437,270.1419,269.6861,270.1419,18709.0
2024-04-16 12:10:00,272.62,272.78,272.48,272.64,20137.0,270.1518,270.3104,270.0131,270.1716,20137.0
2024-04-16 12:20:00,272.63,272.87,272.56,272.66,24872.0,270.1617,270.3996,270.0924,270.1915,24872.0
2024-04-16 12:30:00,272.65,272.82,272.41,272.48,22984.0,270.1815,270.35,269.9437,270.0131,22984.0
2024-04-16 12:40:00,272.57,272.69,272.27,272.69,18418.0,270.1023,270.2212,269.805,270.2212,18418.0
2024-04-16 12:50:00,272.73,272.91,272.56,272.67,22118.0,270.2608,270.4392,270.0924,270.2014,22118.0
2024-04-16 13:00:00,272.68,272.72,272.07,272.41,16429.0,270.2113,270.2509,269.6068,269.9437,16429.0
2024-04-16 13:10:00,272.38,272.42,272.0,272.39,17669.0,269.914,269.9536,269.5374,269.9239,17669.0
2024-04-16 13:20:00,272.34,272.73,272.3,272.37,20528.0,269.8744,270.2608,269.8347,269.9041,20528.0
2024-04-16 13:30:00,272.35,272.71,271.41,272.48,51513.0,269.8843,270.241,268.9528,270.0131,51513.0
2024-04-16 13:40:00,272.56,272.8,272.13,272.17,14347.0,270.0924,270.3302,269.6663,269.7059,14347.0
2024-04-16 13:50:00,272.15,272.33,271.67,272.33,14298.0,269.6861,269.8644,269.2104,269.8644,14298.0
2024-04-16 14:00:00,272.25,273.21,271.97,273.17,29082.0,269.7852,270.7365,269.5077,270.6968,29082.0
2024-04-16 14:10:00,273.11,273.32,271.82,271.83,31854.0,270.6374,270.8455,269.3591,269.369,31854.0
2024-04-16 14:20:00,271.92,272.08,271.27,271.53,35513.0,269.4582,269.6167,268.814,269.0717,35513.0
2024-04-16 14:30:00,271.51,272.2,271.49,271.97,29684.0,269.0519,269.7356,269.0321,269.5077,29684.0
2024-04-16 14:40:00,272.0,272.42,271.94,272.25,26642.0,269.5374,269.9536,269.478,269.7852,26642.0
2024-04-16 14:50:00,272.29,273.29,272.28,273.15,35381.0,269.8248,270.8158,269.8149,270.677,35381.0
2024-04-16 15:00:00,273.15,273.21,272.86,272.95,56570.0,270.677,270.7365,270.3896,270.4788,56570.0
2024-04-16 15:10:00,272.97,273.08,272.4,272.69,29495.0,270.4987,270.6077,269.9338,270.2212,29495.0
2024-04-16 15:20:00,272.66,272.89,272.53,272.74,30030.0,270.1915,270.4194,270.0626,270.2707,30030.0
2024-04-16 15:30:00,272.7,272.7,271.59,271.97,29850.0,270.2311,270.2311,269.1311,269.5077,29850.0
2024-04-16 15:40:00,272.01,272.33,271.58,272.29,45199.0,269.5473,269.8644,269.1212,269.8248,45199.0
2024-04-16 15:50:00,272.35,272.63,271.23,271.35,192289.0,269.8843,270.1617,268.7744,268.8933,192289.0
2024-04-17 09:30:00,273.3,274.0,272.69,273.81,160456.0,270.8257,271.5193,270.2212,271.331,160456.0
2024-04-17 09:40:00,273.78,273.99,273.52,273.58,35405.0,271.3013,271.5094,271.0437,271.1031,35405.0
2024-04-17 09:50:00,273.58,273.9,273.44,273.59,39167.0,271.1031,271.4202,270.9644,271.113,39167.0
2024-04-17 10:00:00,273.64,273.87,273.31,273.73,42446.0,271.1626,271.3905,270.8356,271.2518,42446.0
2024-04-17 10:10:00,273.69,273.74,272.83,273.23,47713.0,271.2121,271.2617,270.3599,270.7563,47713.0
2024-04-17 10:20:00,273.16,273.55,272.92,273.41,39355.0,270.6869,271.0734,270.4491,270.9347,39355.0
2024-04-17 10:30:00,273.36,273.49,272.93,272.95,34432.0,270.8851,271.0139,270.459,270.4788,34432.0
2024-04-17 10:40:00,272.96,273.22,272.57,273.17,40100.0,270.4887,270.7464,270.1023,270.6968,40100.0
2024-04-17 10:50:00,273.16,273.16,272.45,272.78,32730.0,270.6869,270.6869,269.9834,270.3104,32730.0
2024-04-17 11:00:00,272.85,273.22,272.49,272.59,29065.0,270.3797,270.7464,270.023,270.1221,29065.0
2024-04-17 11:10:00,272.56,272.81,272.44,272.64,17832.0,270.0924,270.3401,269.9735,270.1716,17832.0
2024-04-17 11:20:00,272.59,272.81,272.33,272.33,19415.0,270.1221,270.3401,269.8644,269.8644,19415.0
2024-04-17 11:30:00,272.31,272.35,271.8,271.93,24645.0,269.8446,269.8843,269.3392,269.4681,24645.0
2024-04-17 11:40:00,272.04,272.32,271.92,272.01,33325.0,269.5771,269.8545,269.4582,269.5473,33325.0
2024-04-17 11:50:00,272.0,272.37,271.99,272.23,19552.0,269.5374,269.9041,269.5275,269.7654,19552.0
2024-04-17 12:00:00,272.18,272.27,271.5,271.54,26855.0,269.7158,269.805,269.042,269.0816,26855.0
2024-04-17 12:10:00,271.57,272.26,271.56,272.06,42119.0,269.1113,269.7951,269.1014,269.5969,42119.0
2024-04-17 12:20:00,272.04,272.36,271.91,272.24,20071.0,269.5771,269.8942,269.4482,269.7753,20071.0
2024-04-17 12:30:00,272.16,272.25,271.97,272.16,21045.0,269.696,269.7852,269.5077,269.696,21045.0
2024-04-17 12:40:00,272.14,272.46,271.76,272.19,34480.0,269.6762,269.9933,269.2996,269.7257,34480.0
2024-04-17 12:50:00,272.17,272.28,271.91,271.94,20228.0,269.7059,269.8149,269.4482,269.478,20228.0
2024-04-17 13:00:00,271.89,272.42,271.88,272.42,40923.0,269.4284,269.9536,269.4185,269.9536,40923.0
2024-04-17 13:10:00,272.39,272.72,272.24,272.54,22187.0,269.9239,270.2509,269.7753,270.0725,22187.0
2024-04-17 13:20:00,272.55,272.9,272.52,272.77,27269.0,270.0825,270.4293,270.0527,270.3005,27269.0
2024-04-17 13:30:00,272.86,272.87,272.43,272.47,30860.0,270.3896,270.3996,269.9635,270.0032,30860.0
2024-04-17 13:40:00,272.49,272.54,272.05,272.45,21386.0,270.023,270.0725,269.587,269.9834,21386.0
2024-04-17 13:50:00,272.52,272.86,272.3,272.74,42285.0,270.0527,270.3896,269.8347,270.2707,42285.0
2024-04-17 14:00:00,272.74,272.98,272.6,272.86,18597.0,270.2707,270.5086,270.132,270.3896,18597.0
2024-04-17 14:10:00,272.83,272.87,272.39,272.72,23978.0,270.3599,270.3996,269.9239,270.2509,23978.0
2024-04-17 14:20:00,272.72,272.85,272.5,272.59,19129.0,270.2509,270.3797,270.0329,270.1221,19129.0
2024-04-17 14:30:00,272.66,272.78,272.47,272.69,20339.0,270.1915,270.3104,270.0032,270.2212,20339.0
2024-04-17 14:40:00,272.73,273.56,272.71,273.09,24650.0,270.2608,271.0833,270.241,270.6176,24650.0
2024-04-17 14:50:00,273.19,273.27,272.39,272.68,28456.0,270.7167,270.7959,269.9239,270.2113,28456.0
2024-04-17 15:00:00,272.67,272.67,272.27,272.44,37167.0,270.2014,270.2014,269.805,269.9735,37167.0
2024-04-17 15:10:00,272.39,272.54,272.0,272.5,23601.0,269.9239,270.0725,269.5374,270.0329,23601.0
2024-04-17 15:20:00,272.53,272.78,272.39,272.62,33665.0,270.0626,270.3104,269.9239,270.1518,33665.0
2024-04-17 15:30:00,272.59,272.85,272.21,272.29,36575.0,270.1221,270.3797,269.7455,269.8248,36575.0
2024-04-17 15:40:00,272.31,273.1,272.26,273.06,58509.0,269.8446,270.6275,269.7951,270.5878,58509.0
2024-04-17 15:50:00,273.06,273.3,272.54,272.62,377952.0,270.5878,270.8257,270.0725,270.1518,377952.0
2024-04-18 09:30:00,272.57,273.0,271.62,271.62,144117.0,270.1023,270.5284,269.1609,269.1609,144117.0
2024-04-18 09:40:00,271.62,272.58,271.62,272.53,42872.0,269.1609,270.1122,269.1609,270.0626,42872.0
2024-04-18 09:50:00,272.51,272.99,271.93,272.97,39490.0,270.0428,270.5185,269.4681,270.4987,39490.0
2024-04-18 10:00:00,272.93,272.97,272.05,272.7,42082.0,270.459,270.4987,269.587,270.2311,42082.0
2024-04-18 10:10:00,272.7,272.72,271.94,272.29,37917.0,270.2311,270.2509,269.478,269.8248,37917.0
2024-04-18 10:20:00,272.27,272.86,272.17,272.76,49655.0,269.805,270.3896,269.7059,270.2906,49655.0
2024-04-18 10:30:00,272.72,273.15,272.65,272.67,31744.0,270.2509,270.677,270.1815,270.2014,31744.0
2024-04-18 10:40:00,272.63,272.99,272.42,272.85,28996.0,270.1617,270.5185,269.9536,270.3797,28996.0
2024-04-18 10:50:00,272.79,273.1,272.65,272.89,22632.0,270.3203,270.6275,270.1815,270.4194,22632.0
2024-04-18 11:00:00,272.79,273.08,272.73,272.97,17193.0,270.3203,270.6077,270.2608,270.4987,17193.0
2024-04-18 11:10:00,273.0,273.13,272.77,272.87,16033.0,270.5284,270.6572,270.3005,270.3996,16033.0
2024-04-18 11:20:00,272.82,273.07,272.74,272.8,13485.0,270.35,270.5977,270.2707,270.3302,13485.0
2024-04-18 11:30:00,272.83,272.89,272.54,272.67,15216.0,270.3599,270.4194,270.0725,270.2014,15216.0
2024-04-18 11:40:00,272.54,272.63,272.31,272.58,11402.0,270.0725,270.1617,269.8446,270.1122,11402.0
2024-04-18 11:50:00,272.59,272.82,272.46,272.67,18038.0,270.1221,270.35,269.9933,270.2014,18038.0
2024-04-18 12:00:00,272.7,272.94,272.37,272.56,13473.0,270.2311,270.4689,269.9041,270.0924,13473.0
2024-04-18 12:10:00,272.6,272.6,272.28,272.54,21075.0,270.132,270.132,269.8149,270.0725,21075.0
2024-04-18 12:20:00,272.5,272.55,272.01,272.11,22867.0,270.0329,270.0825,269.5473,269.6464,22867.0
2024-04-18 12:30:00,272.09,272.16,271.5,272.08,60970.0,269.6266,269.696,269.042,269.6167,60970.0
2024-04-18 12:40:00,272.0,272.03,271.56,271.67,14223.0,269.5374,269.5672,269.1014,269.2104,14223.0
2024-04-18 12:50:00,271.62,271.65,271.27,271.55,22714.0,269.1609,269.1906,268.814,269.0915,22714.0
2024-04-18 13:00:00,271.59,271.69,271.11,271.22,14495.0,269.1311,269.2302,268.6555,268.7645,14495.0
2024-04-18 13:10:00,271.2,271.21,270.35,270.53,79673.0,268.7447,268.7546,267.9024,268.0807,79673.0
2024-04-18 13:20:00,270.62,270.79,270.17,270.79,41087.0,268.1699,268.3384,267.724,268.3384,41087.0
2024-04-18 13:30:00,270.75,270.82,270.53,270.61,13759.0,268.2988,268.3681,268.0807,268.16,13759.0
2024-04-18 13:40:00,270.62,270.97,270.22,270.81,16388.0,268.1699,268.5168,267.7735,268.3582,16388.0
2024-04-18 13:50:00,270.8,271.0,270.47,270.96,23277.0,268.3483,268.5465,268.0213,268.5068,23277.0
2024-04-18 14:00:00,270.92,270.92,270.47,270.72,22435.0,268.4672,268.4672,268.0213,268.269,22435.0
2024-04-18 14:10:00,270.72,270.99,270.5,270.81,21214.0,268.269,268.5366,268.051,268.3582,21214.0
2024-04-18 14:20:00,270.87,271.0,270.37,270.53,32113.0,268.4177,268.5465,267.9222,268.0807,32113.0
2024-04-18 14:30:00,270.54,270.56,270.08,270.29,39665.0,268.0907,268.1105,267.6348,267.8429,39665.0
2024-04-18 14:40:00,270.3,270.52,270.21,270.47,25529.0,267.8528,268.0708,267.7636,268.0213,25529.0
2024-04-18 14:50:00,270.44,270.44,269.86,270.03,67903.0,267.9916,267.9916,267.4168,267.5853,67903.0
2024-04-18 15:00:00,270.01,270.65,269.98,270.59,85903.0,267.5655,268.1997,267.5357,268.1402,85903.0
2024-04-18 15:10:00,270.57,271.03,270.57,270.89,29838.0,268.1204,268.5762,268.1204,268.4375,29838.0
2024-04-18 15:20:00,270.91,270.92,270.58,270.84,26247.0,268.4573,268.4672,268.1303,268.3879,26247.0
2024-04-18 15:30:00,270.85,271.0,270.73,270.82,26473.0,268.3978,268.5465,268.2789,268.3681,26473.0
2024-04-18 15:40:00,270.83,271.36,270.75,271.33,38811.0,268.378,268.9032,268.2988,268.8735,38811.0
2024-04-18 15:50:00,271.32,271.57,270.56,271.36,363896.0,268.8636,269.1113,268.1105,268.9032,363896.0
2024-04-19 09:30:00,271.47,272.0,270.17,270.83,546830.0,269.0122,269.5374,267.724,268.378,546830.0
2024-04-19 09:40:00,270.89,270.93,270.28,270.3,113295.0,268.4375,268.4771,267.833,267.8528,113295.0
2024-04-19 09:50:00,270.3,270.49,269.69,270.25,78327.0,267.8528,268.0411,267.2483,267.8033,78327.0
2024-04-19 10:00:00,270.25,270.84,270.21,270.22,74662.0,267.8033,268.3879,267.7636,267.7735,74662.0
2024-04-19 10:10:00,270.25,270.26,269.61,269.62,107813.0,267.8033,267.8132,267.1691,267.179,107813.0
2024-04-19 10:20:00,269.62,269.93,269.15,269.72,52194.0,267.179,267.4862,266.7132,267.2781,52194.0
2024-04-19 10:30:00,269.69,269.83,268.94,268.99,64098.0,267.2483,267.3871,266.5051,266.5547,64098.0
2024-04-19 10:40:00,268.99,269.5,268.83,269.32,94392.0,266.5547,267.0601,266.3961,266.8817,94392.0
2024-04-19 10:50:00,269.35,269.8,269.25,269.69,78261.0,266.9114,267.3574,266.8123,267.2483,78261.0
2024-04-19 11:00:00,269.66,269.86,269.06,269.8,41242.0,267.2186,267.4168,266.6241,267.3574,41242.0
2024-04-19 11:10:00,269.78,269.9,269.44,269.63,36785.0,267.3375,267.4564,267.0006,267.1889,36785.0
2024-04-19 11:20:00,269.65,269.66,269.2,269.64,25354.0,267.2087,267.2186,266.7628,267.1988,25354.0
2024-04-19 11:30:00,269.64,269.73,269.2,269.67,39846.0,267.1988,267.288,266.7628,267.2285,39846.0
2024-04-19 11:40:00,269.7,269.8,269.45,269.67,23804.0,267.2583,267.3574,267.0105,267.2285,23804.0
2024-04-19 11:50:00,269.73,269.85,269.22,269.44,34141.0,267.288,267.4069,266.7826,267.0006,34141.0
2024-04-19 12:00:00,269.43,269.82,269.02,269.1,43877.0,266.9907,267.3772,266.5844,266.6637,43877.0
2024-04-19 12:10:00,269.19,269.19,268.52,268.57,41639.0,266.7529,266.7529,266.0889,266.1385,41639.0
2024-04-19 12:20:00,268.58,268.8,268.5,268.54,32348.0,266.1484,266.3664,266.0691,266.1088,32348.0
2024-04-19 12:30:00,268.53,268.75,268.39,268.4,26636.0,266.0988,266.3169,265.9601,265.97,26636.0
2024-04-19 12:40:00,268.41,268.96,268.32,268.77,23626.0,265.9799,266.525,265.8908,266.3367,23626.0
2024-04-19 12:50:00,268.86,269.3,268.75,269.08,36568.0,266.4259,266.8619,266.3169,266.6439,36568.0
2024-04-19 13:00:00,269.08,269.26,268.88,269.22,28839.0,266.6439,266.8222,266.4457,266.7826,28839.0
2024-04-19 13:10:00,269.21,269.66,269.05,269.51,44854.0,266.7727,267.2186,266.6141,267.07,44854.0
2024-04-19 13:20:00,269.52,269.53,269.09,269.16,26288.0,267.0799,267.0898,266.6538,266.7231,26288.0
2024-04-19 13:30:00,269.19,269.44,269.14,269.14,17039.0,266.7529,267.0006,266.7033,266.7033,17039.0
2024-04-19 13:40:00,269.17,269.85,269.14,269.85,22703.0,266.7331,267.4069,266.7033,267.4069,22703.0
2024-04-19 13:50:00,269.84,270.21,269.74,269.83,27741.0,267.397,267.7636,267.2979,267.3871,27741.0
2024-04-19 14:00:00,269.82,269.83,269.19,269.5,31163.0,267.3772,267.3871,266.7529,267.0601,31163.0
2024-04-19 14:10:00,269.5,269.57,269.29,269.5,24749.0,267.0601,267.1294,266.852,267.0601,24749.0
2024-04-19 14:20:00,269.5,269.55,268.89,268.89,30595.0,267.0601,267.1096,266.4556,266.4556,30595.0
2024-04-19 14:30:00,268.94,269.18,268.58,268.6,66933.0,266.5051,266.743,266.1484,266.1682,66933.0
2024-04-19 14:40:00,268.64,268.72,268.29,268.49,57733.0,266.2079,266.2871,265.861,266.0592,57733.0
2024-04-19 14:50:00,268.46,268.86,268.39,268.74,65971.0,266.0295,266.4259,265.9601,266.3069,65971.0
2024-04-19 15:00:00,268.71,269.73,268.64,269.56,79520.0,266.2772,267.288,266.2079,267.1195,79520.0
2024-04-19 15:10:00,269.57,269.88,269.39,269.8,79536.0,267.1294,267.4366,266.9511,267.3574,79536.0
2024-04-19 15:20:00,269.77,270.24,269.69,270.05,89218.0,267.3276,267.7934,267.2483,267.6051,89218.0
2024-04-19 15:30:00,270.03,270.1,269.41,269.73,69847.0,267.5853,267.6546,266.9709,267.288,69847.0
2024-04-19 15:40:00,269.72,269.9,269.28,269.31,71928.0,267.2781,267.4564,266.8421,266.8718,71928.0
2024-04-19 15:50:00,269.27,270.05,269.18,269.86,347976.0,266.8321,267.6051,266.743,267.4168,347976.0
2024-04-22 09:30:00,270.95,271.29,269.52,269.91,179355.0,268.4969,268.8339,267.0799,267.4664,179355.0
2024-04-22 09:40:00,269.88,270.39,269.36,270.2,68319.0,267.4366,267.942,266.9213,267.7537,68319.0
2024-04-22 09:50:00,270.21,270.73,270.01,270.36,42763.0,267.7636,268.2789,267.5655,267.9123,42763.0
2024-04-22 10:00:00,270.48,270.86,270.39,270.55,52242.0,268.0312,268.4078,267.942,268.1006,52242.0
2024-04-22 10:10:00,270.68,270.82,270.22,270.3,55787.0,268.2294,268.3681,267.7735,267.8528,55787.0
2024-04-22 10:20:00,270.3,270.57,270.06,270.57,88567.0,267.8528,268.1204,267.615,268.1204,88567.0
2024-04-22 10:30:00,270.6,270.69,270.22,270.46,39600.0,268.1501,268.2393,267.7735,268.0114,39600.0
2024-04-22 10:40:00,270.47,270.7,270.39,270.55,20283.0,268.0213,268.2492,267.942,268.1006,20283.0
2024-04-22 10:50:00,270.53,270.53,270.22,270.26,34688.0,268.0807,268.0807,267.7735,267.8132,34688.0
2024-04-22 11:00:00,270.24,270.58,270.09,270.45,29877.0,267.7934,268.1303,267.6447,268.0015,29877.0
2024-04-22 11:10:00,270.48,270.59,270.32,270.53,29448.0,268.0312,268.1402,267.8726,268.0807,29448.0
2024-04-22 11:20:00,270.57,270.63,270.29,270.46,27761.0,268.1204,268.1798,267.8429,268.0114,27761.0
2024-04-22 11:30:00,270.45,270.7,270.36,270.62,51672.0,268.0015,268.2492,267.9123,268.1699,51672.0
2024-04-22 11:40:00,270.62,270.86,270.48,270.75,24789.0,268.1699,268.4078,268.0312,268.2988,24789.0
2024-04-22 11:50:00,270.74,270.92,270.64,270.9,63614.0,268.2888,268.4672,268.1897,268.4474,63614.0
2024-04-22 12:00:00,270.9,271.35,270.89,271.12,40007.0,268.4474,268.8933,268.4375,268.6654,40007.0
2024-04-22 12:10:00,271.11,271.41,271.09,271.19,19252.0,268.6555,268.9528,268.6357,268.7348,19252.0
2024-04-22 12:20:00,271.2,271.41,271.08,271.33,65206.0,268.7447,268.9528,268.6258,268.8735,65206.0
2024-04-22 12:30:00,271.33,271.51,271.22,271.49,14613.0,268.8735,269.0519,268.7645,269.0321,14613.0
2024-04-22 12:40:00,271.51,271.64,271.46,271.51,14207.0,269.0519,269.1807,269.0023,269.0519,14207.0
2024-04-22 12:50:00,271.52,271.75,271.41,271.75,16086.0,269.0618,269.2897,268.9528,269.2897,16086.0
2024-04-22 13:00:00,271.74,271.87,271.56,271.74,26686.0,269.2798,269.4086,269.1014,269.2798,26686.0
2024-04-22 13:10:00,271.73,271.82,271.6,271.67,25284.0,269.2699,269.3591,269.1411,269.2104,25284.0
2024-04-22 13:20:00,271.67,272.36,271.65,272.36,28051.0,269.2104,269.8942,269.1906,269.8942,28051.0
2024-04-22 13:30:00,272.44,272.59,272.29,272.44,26256.0,269.9735,270.1221,269.8248,269.9735,26256.0
2024-04-22 13:40:00,272.46,272.98,272.45,272.96,20770.0,269.9933,270.5086,269.9834,270.4887,20770.0
2024-04-22 13:50:00,272.91,273.49,272.87,273.28,44381.0,270.4392,271.0139,270.3996,270.8058,44381.0
2024-04-22 14:00:00,273.22,273.33,273.1,273.19,31529.0,270.7464,270.8554,270.6275,270.7167,31529.0
2024-04-22 14:10:00,273.18,273.62,273.11,273.54,41670.0,270.7068,271.1428,270.6374,271.0635,41670.0
2024-04-22 14:20:00,273.57,273.76,273.55,273.62,28872.0,271.0932,271.2815,271.0734,271.1428,28872.0
2024-04-22 14:30:00,273.63,273.7,273.32,273.41,32227.0,271.1527,271.222,270.8455,270.9347,32227.0
2024-04-22 14:40:00,273.43,273.44,272.95,273.16,25272.0,270.9545,270.9644,270.4788,270.6869,25272.0
2024-04-22 14:50:00,273.14,273.16,272.9,272.99,38778.0,270.6671,270.6869,270.4293,270.5185,38778.0
2024-04-22 15:00:00,272.97,272.98,272.73,272.91,31935.0,270.4987,270.5086,270.2608,270.4392,31935.0
2024-04-22 15:10:00,272.88,273.02,272.77,272.78,31359.0,270.4095,270.5482,270.3005,270.3104,31359.0
2024-04-22 15:20:00,272.75,272.88,272.56,272.84,42901.0,270.2806,270.4095,270.0924,270.3698,42901.0
2024-04-22 15:30:00,272.8,272.85,272.16,272.23,42696.0,270.3302,270.3797,269.696,269.7654,42696.0
2024-04-22 15:40:00,272.23,272.5,272.17,272.44,61562.0,269.7654,270.0329,269.7059,269.9735,61562.0
2024-04-22 15:50:00,272.48,272.53,272.07,272.4,197033.0,270.0131,270.0626,269.6068,269.9338,197033.0
2024-04-23 09:30:00,274.01,274.43,272.8,272.95,186286.0,271.5292,271.9454,270.3302,270.4788,186286.0
2024-04-23 09:40:00,272.94,273.87,272.71,273.4,147165.0,270.4689,271.3905,270.241,270.9248,147165.0
2024-04-23 09:50:00,273.47,273.75,273.0,273.22,71684.0,270.9941,271.2716,270.5284,270.7464,71684.0
2024-04-23 10:00:00,273.23,273.62,272.91,273.16,70354.0,270.7563,271.1428,270.4392,270.6869,70354.0
2024-04-23 10:10:00,273.2,273.8,273.02,273.38,61390.0,270.7266,271.3211,270.5482,270.9049,61390.0
2024-04-23 10:20:00,273.4,273.66,272.84,273.27,70834.0,270.9248,271.1824,270.3698,270.7959,70834.0
2024-04-23 10:30:00,273.29,273.95,273.26,273.8,36511.0,270.8158,271.4698,270.786,271.3211,36511.0
2024-04-23 10:40:00,273.78,274.47,273.76,274.28,70675.0,271.3013,271.9851,271.2815,271.7968,70675.0
2024-04-23 10:50:00,274.28,274.58,274.0,274.56,40406.0,271.7968,272.0941,271.5193,272.0743,40406.0
2024-04-23 11:00:00,274.53,274.56,273.66,273.7,66856.0,272.0445,272.0743,271.1824,271.222,66856.0
2024-04-23 11:10:00,273.68,274.16,273.66,273.95,58727.0,271.2022,271.6779,271.1824,271.4698,58727.0
2024-04-23 11:20:00,273.96,273.96,273.61,273.74,41697.0,271.4797,271.4797,271.1329,271.2617,41697.0
2024-04-23 11:30:00,273.7,273.72,273.11,273.41,43265.0,271.222,271.2419,270.6374,270.9347,43265.0
2024-04-23 11:40:00,273.4,273.68,273.08,273.25,43384.0,270.9248,271.2022,270.6077,270.7761,43384.0
2024-04-23 11:50:00,273.23,273.46,273.15,273.29,35016.0,270.7563,270.9842,270.677,270.8158,35016.0
2024-04-23 12:00:00,273.3,273.7,273.24,273.65,32509.0,270.8257,271.222,270.7662,271.1725,32509.0
2024-04-23 12:10:00,273.67,274.08,273.57,274.07,33670.0,271.1923,271.5986,271.0932,271.5887,33670.0
2024-04-23 12:20:00,274.03,274.2,273.88,274.0,68869.0,271.5491,271.7175,271.4004,271.5193,68869.0
2024-04-23 12:30:00,274.0,274.13,273.89,273.99,52124.0,271.5193,271.6481,271.4103,271.5094,52124.0
2024-04-23 12:40:00,274.0,274.32,273.99,274.18,59418.0,271.5193,271.8364,271.5094,271.6977,59418.0
2024-04-23 12:50:00,274.21,274.41,274.13,274.25,89128.0,271.7274,271.9256,271.6481,271.7671,89128.0
2024-04-23 13:00:00,274.22,274.29,273.98,273.98,95233.0,271.7373,271.8067,271.4995,271.4995,95233.0
2024-04-23 13:10:00,274.03,274.11,273.65,274.07,65945.0,271.5491,271.6283,271.1725,271.5887,65945.0
2024-04-23 13:20:00,274.1,274.34,274.06,274.22,42991.0,271.6184,271.8562,271.5788,271.7373,42991.0
2024-04-23 13:30:00,274.24,274.34,274.19,274.3,36246.0,271.7572,271.8562,271.7076,271.8166,36246.0
2024-04-23 13:40:00,274.32,274.45,274.13,274.17,37497.0,271.8364,271.9653,271.6481,271.6878,37497.0
2024-04-23 13:50:00,274.17,274.27,274.06,274.18,42702.0,271.6878,271.7869,271.5788,271.6977,42702.0
2024-04-23 14:00:00,274.19,274.24,273.59,273.61,55129.0,271.7076,271.7572,271.113,271.1329,55129.0
2024-04-23 14:10:00,273.61,273.89,273.6,273.74,67553.0,271.1329,271.4103,271.1229,271.2617,67553.0
2024-04-23 14:20:00,273.74,273.88,273.67,273.83,53408.0,271.2617,271.4004,271.1923,271.3509,53408.0
2024-04-23 14:30:00,273.83,273.83,273.42,273.54,63051.0,271.3509,271.3509,270.9446,271.0635,63051.0
2024-04-23 14:40:00,273.56,273.74,273.44,273.59,45965.0,271.0833,271.2617,270.9644,271.113,45965.0
2024-04-23 14:50:00,273.58,273.74,273.47,273.67,58366.0,271.1031,271.2617,270.9941,271.1923,58366.0
2024-04-23 15:00:00,273.65,273.86,273.52,273.79,74763.0,271.1725,271.3806,271.0437,271.3112,74763.0
2024-04-23 15:10:00,273.79,273.96,273.6,273.96,84721.0,271.3112,271.4797,271.1229,271.4797,84721.0
2024-04-23 15:20:00,273.91,274.4,273.88,274.19,87188.0,271.4301,271.9157,271.4004,271.7076,87188.0
2024-04-23 15:30:00,274.17,274.64,274.03,274.62,100122.0,271.6878,272.1535,271.5491,272.1337,100122.0
2024-04-23 15:40:00,274.61,274.89,274.41,274.55,234320.0,272.1238,272.4013,271.9256,272.0643,234320.0
2024-04-23 15:50:00,274.57,274.73,274.02,274.34,540836.0,272.0842,272.2427,271.5391,271.8562,540836.0
2024-04-24 09:30:00,282.57,283.0,279.65,279.83,644281.0,280.0117,280.4378,277.1182,277.2965,644281.0
2024-04-24 09:40:00,279.71,280.59,279.21,279.27,367378.0,277.1776,278.0497,276.6822,276.7416,367378.0
2024-04-24 09:50:00,279.28,280.84,279.21,279.26,213429.0,276.7515,278.2974,276.6822,276.7317,213429.0
2024-04-24 10:00:00,279.26,279.51,278.48,279.08,112830.0,276.7317,276.9794,275.9588,276.5533,112830.0
2024-04-24 10:10:00,279.13,280.61,278.4,278.75,191104.0,276.6029,278.0695,275.8795,276.2263,191104.0
2024-04-24 10:20:00,278.73,279.62,278.44,279.02,69901.0,276.2065,277.0884,275.9191,276.4939,69901.0
2024-04-24 10:30:00,279.08,279.08,277.51,277.52,113178.0,276.5533,276.5533,274.9975,275.0075,113178.0
2024-04-24 10:40:00,277.62,278.27,277.16,278.12,106876.0,275.1066,275.7507,274.6507,275.602,106876.0
2024-04-24 10:50:00,278.15,278.24,277.3,277.81,77276.0,275.6318,275.7209,274.7894,275.2948,77276.0
2024-04-24 11:00:00,277.85,277.88,276.33,276.42,80440.0,275.3345,275.3642,273.8282,273.9174,80440.0
2024-04-24 11:10:00,276.42,276.62,276.06,276.51,68475.0,273.9174,274.1156,273.5607,274.0066,68475.0
2024-04-24 11:20:00,276.54,276.64,275.9,276.05,47046.0,274.0363,274.1354,273.4021,273.5508,47046.0
2024-04-24 11:30:00,276.07,276.44,275.53,275.61,59722.0,273.5706,273.9372,273.0355,273.1148,59722.0
2024-04-24 11:40:00,275.59,276.24,275.53,275.89,67543.0,273.0949,273.739,273.0355,273.3922,67543.0
2024-04-24 11:50:00,275.87,276.52,275.72,276.34,55400.0,273.3724,274.0165,273.2238,273.8381,55400.0
2024-04-24 12:00:00,276.33,277.05,276.33,276.91,56667.0,273.8282,274.5417,273.8282,274.403,56667.0
2024-04-24 12:10:00,276.89,277.13,276.67,277.03,48627.0,274.3832,274.621,274.1652,274.5219,48627.0
2024-04-24 12:20:00,277.01,277.1,276.5,276.81,45182.0,274.5021,274.5913,273.9967,274.3039,45182.0
2024-04-24 12:30:00,276.82,276.85,275.57,275.61,47184.0,274.3138,274.3435,273.0751,273.1148,47184.0
2024-04-24 12:40:00,275.61,275.89,275.33,275.82,42826.0,273.1148,273.3922,272.8373,273.3228,42826.0
2024-04-24 12:50:00,275.81,276.62,275.77,276.56,43812.0,273.3129,274.1156,273.2733,274.0561,43812.0
2024-04-24 13:00:00,276.55,276.57,275.9,276.34,46862.0,274.0462,274.0661,273.4021,273.8381,46862.0
2024-04-24 13:10:00,276.31,276.59,276.15,276.25,47806.0,273.8084,274.0859,273.6499,273.749,47806.0
2024-04-24 13:20:00,276.24,276.44,276.01,276.15,38211.0,273.739,273.9372,273.5111,273.6499,38211.0
2024-04-24 13:30:00,276.2,276.3,275.8,276.14,36964.0,273.6994,273.7985,273.303,273.64,36964.0
2024-04-24 13:40:00,276.15,276.48,276.14,276.41,35653.0,273.6499,273.9769,273.64,273.9075,35653.0
2024-04-24 13:50:00,276.43,276.89,276.4,276.64,95363.0,273.9273,274.3832,273.8976,274.1354,95363.0
2024-04-24 14:00:00,276.68,276.75,276.22,276.35,49163.0,274.1751,274.2444,273.7192,273.8481,49163.0
2024-04-24 14:10:00,276.35,276.45,275.79,275.93,37843.0,273.8481,273.9471,273.2931,273.4319,37843.0
2024-04-24 14:20:00,275.91,276.12,275.8,275.94,38604.0,273.412,273.6201,273.303,273.4418,38604.0
2024-04-24 14:30:00,275.94,276.06,275.56,276.01,38111.0,273.4418,273.5607,273.0652,273.5111,38111.0
2024-04-24 14:40:00,276.01,276.08,275.89,275.9,33682.0,273.5111,273.5805,273.3922,273.4021,33682.0
2024-04-24 14:50:00,275.94,276.14,275.78,275.82,37026.0,273.4418,273.64,273.2832,273.3228,37026.0
2024-04-24 15:00:00,275.81,276.04,275.57,276.04,55996.0,273.3129,273.5409,273.0751,273.5409,55996.0
2024-04-24 15:10:00,276.03,276.21,275.76,276.21,36680.0,273.5309,273.7093,273.2634,273.7093,36680.0
2024-04-24 15:20:00,276.18,276.44,276.03,276.12,46068.0,273.6796,273.9372,273.5309,273.6201,46068.0
2024-04-24 15:30:00,276.1,276.55,275.97,276.37,71428.0,273.6003,274.0462,273.4715,273.8679,71428.0
2024-04-24 15:40:00,276.37,276.44,275.63,275.63,77462.0,273.8679,273.9372,273.1346,273.1346,77462.0
2024-04-24 15:50:00,275.61,276.32,274.49,275.04,462507.0,273.1148,273.8183,272.0049,272.5499,462507.0
2024-04-25 09:30:00,272.97,274.52,272.3,272.71,196554.0,270.4987,272.0346,269.8347,270.241,196554.0
2024-04-25 09:40:00,272.44,273.02,272.0,272.65,58764.0,269.9735,270.5482,269.5374,270.1815,58764.0
2024-04-25 09:50:00,272.59,272.59,271.62,271.97,73033.0,270.1221,270.1221,269.1609,269.5077,73033.0
2024-04-25 10:00:00,271.92,272.06,270.49,270.58,98442.0,269.4582,269.5969,268.0411,268.1303,98442.0
2024-04-25 10:10:00,270.56,271.47,270.52,271.18,134605.0,268.1105,269.0122,268.0708,268.7249,134605.0
2024-04-25 10:20:00,271.2,271.29,270.72,271.0,95647.0,268.7447,268.8339,268.269,268.5465,95647.0
2024-04-25 10:30:00,270.99,271.3,270.84,271.23,89902.0,268.5366,268.8438,268.3879,268.7744,89902.0
2024-04-25 10:40:00,271.25,271.27,270.52,270.91,69758.0,268.7942,268.814,268.0708,268.4573,69758.0
2024-04-25 10:50:00,270.96,271.57,270.64,271.57,90219.0,268.5068,269.1113,268.1897,269.1113,90219.0
2024-04-25 11:00:00,271.53,272.45,271.5,272.28,54855.0,269.0717,269.9834,269.042,269.8149,54855.0
2024-04-25 11:10:00,272.3,272.89,272.1,272.88,56409.0,269.8347,270.4194,269.6365,270.4095,56409.0
2024-04-25 11:20:00,272.89,274.13,272.74,273.81,98146.0,270.4194,271.6481,270.2707,271.331,98146.0
2024-04-25 11:30:00,273.82,274.57,273.74,274.54,66710.0,271.341,272.0842,271.2617,272.0544,66710.0
2024-04-25 11:40:00,274.53,274.54,274.08,274.34,90164.0,272.0445,272.0544,271.5986,271.8562,90164.0
2024-04-25 11:50:00,274.35,275.1,274.33,274.99,69625.0,271.8662,272.6094,271.8463,272.5004,69625.0
2024-04-25 12:00:00,274.96,275.36,274.86,275.14,58783.0,272.4706,272.867,272.3715,272.649,58783.0
2024-04-25 12:10:00,275.19,275.67,275.01,275.53,60231.0,272.6986,273.1742,272.5202,273.0355,60231.0
2024-04-25 12:20:00,275.5,276.01,275.39,275.41,59703.0,273.0057,273.5111,272.8967,272.9166,59703.0
2024-04-25 12:30:00,275.39,275.47,274.84,274.97,41237.0,272.8967,272.976,272.3517,272.4805,41237.0
2024-04-25 12:40:00,274.98,275.0,274.67,274.7,21313.0,272.4905,272.5103,272.1833,272.213,21313.0
2024-04-25 12:50:00,274.67,275.28,274.52,275.18,47459.0,272.1833,272.7877,272.0346,272.6886,47459.0
2024-04-25 13:00:00,275.21,275.43,275.08,275.14,46520.0,272.7184,272.9364,272.5895,272.649,46520.0
2024-04-25 13:10:00,275.15,275.42,274.95,274.95,36579.0,272.6589,272.9265,272.4607,272.4607,36579.0
2024-04-25 13:20:00,274.95,274.96,274.63,274.87,30898.0,272.4607,272.4706,272.1436,272.3814,30898.0
2024-04-25 13:30:00,274.85,275.6,274.66,275.6,21655.0,272.3616,273.1048,272.1734,273.1048,21655.0
2024-04-25 13:40:00,275.62,276.16,275.44,276.03,51647.0,273.1247,273.6598,272.9463,273.5309,51647.0
2024-04-25 13:50:00,276.03,276.22,275.86,275.93,24611.0,273.5309,273.7192,273.3625,273.4319,24611.0
2024-04-25 14:00:00,275.93,275.97,275.67,275.9,37663.0,273.4319,273.4715,273.1742,273.4021,37663.0
2024-04-25 14:10:00,275.9,275.93,275.7,275.84,25805.0,273.4021,273.4319,273.2039,273.3427,25805.0
2024-04-25 14:20:00,275.82,276.0,275.15,275.23,67137.0,273.3228,273.5012,272.6589,272.7382,67137.0
2024-04-25 14:30:00,275.15,275.77,275.15,275.43,37197.0,272.6589,273.2733,272.6589,272.9364,37197.0
2024-04-25 14:40:00,275.43,275.56,275.07,275.17,47857.0,272.9364,273.0652,272.5796,272.6787,47857.0
2024-04-25 14:50:00,275.18,275.27,274.95,275.12,40087.0,272.6886,272.7778,272.4607,272.6292,40087.0
2024-04-25 15:00:00,275.17,275.53,275.12,275.15,53032.0,272.6787,273.0355,272.6292,272.6589,53032.0
2024-04-25 15:10:00,275.16,275.39,275.0,275.39,35856.0,272.6688,272.8967,272.5103,272.8967,35856.0
2024-04-25 15:20:00,275.35,275.37,275.06,275.23,32178.0,272.8571,272.8769,272.5697,272.7382,32178.0
2024-04-25 15:30:00,275.19,275.36,274.93,275.1,34910.0,272.6986,272.867,272.4409,272.6094,34910.0
2024-04-25 15:40:00,275.07,275.09,274.65,274.73,47555.0,272.5796,272.5995,272.1634,272.2427,47555.0
2024-04-25 15:50:00,274.72,275.6,274.67,275.18,332034.0,272.2328,273.1048,272.1833,272.6886,332034.0
2024-04-26 09:30:00,275.01,275.64,274.15,274.69,135848.0,272.5202,273.1445,271.668,272.2031,135848.0
2024-04-26 09:40:00,274.69,275.01,274.38,274.46,29286.0,272.2031,272.5202,271.8959,271.9752,29286.0
2024-04-26 09:50:00,274.47,275.86,274.46,275.5,52545.0,271.9851,273.3625,271.9752,273.0057,52545.0
2024-04-26 10:00:00,275.49,276.65,275.49,276.55,52720.0,272.9958,274.1453,272.9958,274.0462,52720.0
2024-04-26 10:10:00,276.57,276.77,276.11,276.26,68693.0,274.0661,274.2642,273.6102,273.7589,68693.0
2024-04-26 10:20:00,276.26,276.71,276.17,276.21,60840.0,273.7589,274.2048,273.6697,273.7093,60840.0
2024-04-26 10:30:00,276.21,276.52,276.09,276.46,33662.0,273.7093,274.0165,273.5904,273.9571,33662.0
2024-04-26 10:40:00,276.43,276.43,275.73,275.8,50611.0,273.9273,273.9273,273.2337,273.303,50611.0
2024-04-26 10:50:00,275.81,275.85,275.45,275.73,60561.0,273.3129,273.3526,272.9562,273.2337,60561.0
2024-04-26 11:00:00,275.78,275.99,275.07,275.16,54494.0,273.2832,273.4913,272.5796,272.6688,54494.0
2024-04-26 11:10:00,275.19,275.3,274.69,274.91,62712.0,272.6986,272.8076,272.2031,272.4211,62712.0
2024-04-26 11:20:00,274.93,274.93,274.31,274.71,38388.0,272.4409,272.4409,271.8265,272.2229,38388.0
2024-04-26 11:30:00,274.73,274.85,274.56,274.69,25737.0,272.2427,272.3616,272.0743,272.2031,25737.0
2024-04-26 11:40:00,274.68,275.15,274.68,274.94,24770.0,272.1932,272.6589,272.1932,272.4508,24770.0
2024-04-26 11:50:00,275.01,275.18,274.88,275.06,34218.0,272.5202,272.6886,272.3914,272.5697,34218.0
2024-04-26 12:00:00,275.1,275.18,274.82,275.05,35990.0,272.6094,272.6886,272.3319,272.5598,35990.0
2024-04-26 12:10:00,275.03,275.14,274.87,275.03,27244.0,272.54,272.649,272.3814,272.54,27244.0
2024-04-26 12:20:00,275.0,275.0,274.78,274.88,30746.0,272.5103,272.5103,272.2923,272.3914,30746.0
2024-04-26 12:30:00,274.9,275.27,274.81,275.21,20391.0,272.4112,272.7778,272.322,272.7184,20391.0
2024-04-26 12:40:00,275.17,275.25,274.81,274.86,34496.0,272.6787,272.758,272.322,272.3715,34496.0
2024-04-26 12:50:00,274.84,275.02,274.77,275.01,18031.0,272.3517,272.5301,272.2824,272.5202,18031.0
2024-04-26 13:00:00,275.01,275.24,274.78,274.87,31373.0,272.5202,272.7481,272.2923,272.3814,31373.0
2024-04-26 13:10:00,274.9,275.03,274.81,274.87,21087.0,272.4112,272.54,272.322,272.3814,21087.0
2024-04-26 13:20:00,274.9,275.0,274.83,274.84,28287.0,272.4112,272.5103,272.3418,272.3517,28287.0
2024-04-26 13:30:00,274.85,275.08,274.79,274.97,21009.0,272.3616,272.5895,272.3022,272.4805,21009.0
2024-04-26 13:40:00,274.95,274.95,274.65,274.93,14359.0,272.4607,272.4607,272.1634,272.4409,14359.0
2024-04-26 13:50:00,274.96,275.0,274.6,274.6,23942.0,272.4706,272.5103,272.1139,272.1139,23942.0
2024-04-26 14:00:00,274.62,274.79,274.58,274.62,27640.0,272.1337,272.3022,272.0941,272.1337,27640.0
2024-04-26 14:10:00,274.59,274.81,274.35,274.42,30856.0,272.104,272.322,271.8662,271.9355,30856.0
2024-04-26 14:20:00,274.38,274.47,274.21,274.38,24600.0,271.8959,271.9851,271.7274,271.8959,24600.0
2024-04-26 14:30:00,274.37,274.52,274.1,274.51,30178.0,271.886,272.0346,271.6184,272.0247,30178.0
2024-04-26 14:40:00,274.49,274.7,274.44,274.67,18515.0,272.0049,272.213,271.9553,272.1833,18515.0
2024-04-26 14:50:00,274.68,274.68,274.42,274.63,24749.0,272.1932,272.1932,271.9355,272.1436,24749.0
2024-04-26 15:00:00,274.63,274.67,274.38,274.46,22543.0,272.1436,272.1833,271.8959,271.9752,22543.0
2024-04-26 15:10:00,274.44,274.65,274.4,274.65,34553.0,271.9553,272.1634,271.9157,272.1634,34553.0
2024-04-26 15:20:00,274.63,274.66,274.34,274.63,33933.0,272.1436,272.1734,271.8562,272.1436,33933.0
2024-04-26 15:30:00,274.63,274.64,274.13,274.18,43562.0,272.1436,272.1535,271.6481,271.6977,43562.0
2024-04-26 15:40:00,274.16,274.2,273.83,274.09,63580.0,271.6779,271.7175,271.3509,271.6085,63580.0
2024-04-26 15:50:00,274.06,274.62,274.01,274.51,340093.0,271.5788,272.1337,271.5292,272.0247,340093.0
2024-04-29 09:30:00,272.32,273.59,272.25,272.51,154351.0,269.8545,271.113,269.7852,270.0428,154351.0
2024-04-29 09:40:00,272.49,274.1,272.35,273.95,29599.0,270.023,271.6184,269.8843,271.4698,29599.0
2024-04-29 09:50:00,273.94,274.47,273.71,274.12,33828.0,271.4599,271.9851,271.232,271.6382,33828.0
2024-04-29 10:00:00,274.08,274.42,273.97,274.06,40772.0,271.5986,271.9355,271.4896,271.5788,40772.0
2024-04-29 10:10:00,274.0,274.27,273.81,273.81,39592.0,271.5193,271.7869,271.331,271.331,39592.0
2024-04-29 10:20:00,273.71,273.77,273.3,273.45,34369.0,271.232,271.2914,270.8257,270.9743,34369.0
2024-04-29 10:30:00,273.47,273.76,272.91,273.03,42946.0,270.9941,271.2815,270.4392,270.5581,42946.0
2024-04-29 10:40:00,273.01,273.01,272.3,272.53,58125.0,270.5383,270.5383,269.8347,270.0626,58125.0
2024-04-29 10:50:00,272.53,272.89,272.11,272.84,67039.0,270.0626,270.4194,269.6464,270.3698,67039.0
2024-04-29 11:00:00,272.78,273.08,272.76,273.04,20590.0,270.3104,270.6077,270.2906,270.568,20590.0
2024-04-29 11:10:00,273.0,273.2,272.9,273.2,20002.0,270.5284,270.7266,270.4293,270.7266,20002.0
2024-04-29 11:20:00,273.14,273.17,272.67,272.67,27711.0,270.6671,270.6968,270.2014,270.2014,27711.0
2024-04-29 11:30:00,272.63,272.63,272.33,272.45,29166.0,270.1617,270.1617,269.8644,269.9834,29166.0
2024-04-29 11:40:00,272.46,272.63,272.33,272.5,25207.0,269.9933,270.1617,269.8644,270.0329,25207.0
2024-04-29 11:50:00,272.5,272.65,272.16,272.6,36932.0,270.0329,270.1815,269.696,270.132,36932.0
2024-04-29 12:00:00,272.53,273.02,272.43,272.87,29820.0,270.0626,270.5482,269.9635,270.3996,29820.0
2024-04-29 12:10:00,272.82,273.04,272.73,272.94,20775.0,270.35,270.568,270.2608,270.4689,20775.0
2024-04-29 12:20:00,272.84,272.89,272.62,272.76,21318.0,270.3698,270.4194,270.1518,270.2906,21318.0
2024-04-29 12:30:00,272.75,273.05,272.72,272.81,21769.0,270.2806,270.5779,270.2509,270.3401,21769.0
2024-04-29 12:40:00,272.8,272.88,272.57,272.62,38880.0,270.3302,270.4095,270.1023,270.1518,38880.0
2024-04-29 12:50:00,272.61,272.66,272.5,272.62,24419.0,270.1419,270.1915,270.0329,270.1518,24419.0
2024-04-29 13:00:00,272.61,272.8,272.47,272.53,15160.0,270.1419,270.3302,270.0032,270.0626,15160.0
2024-04-29 13:10:00,272.55,272.55,272.39,272.47,21041.0,270.0825,270.0825,269.9239,270.0032,21041.0
2024-04-29 13:20:00,272.48,272.76,272.44,272.54,28520.0,270.0131,270.2906,269.9735,270.0725,28520.0
2024-04-29 13:30:00,272.56,272.75,272.43,272.62,21216.0,270.0924,270.2806,269.9635,270.1518,21216.0
2024-04-29 13:40:00,272.62,272.65,272.47,272.65,28040.0,270.1518,270.1815,270.0032,270.1815,28040.0
2024-04-29 13:50:00,272.69,272.7,272.38,272.47,27448.0,270.2212,270.2311,269.914,270.0032,27448.0
2024-04-29 14:00:00,272.48,272.48,272.28,272.41,20386.0,270.0131,270.0131,269.8149,269.9437,20386.0
2024-04-29 14:10:00,272.42,272.48,272.33,272.37,25280.0,269.9536,270.0131,269.8644,269.9041,25280.0
2024-04-29 14:20:00,272.4,272.42,272.2,272.23,16654.0,269.9338,269.9536,269.7356,269.7654,16654.0
2024-04-29 14:30:00,272.23,272.32,271.8,271.95,32212.0,269.7654,269.8545,269.3392,269.4879,32212.0
2024-04-29 14:40:00,271.96,272.16,271.92,272.09,19787.0,269.4978,269.696,269.4582,269.6266,19787.0
2024-04-29 14:50:00,272.1,272.35,272.07,272.15,21133.0,269.6365,269.8843,269.6068,269.6861,21133.0
2024-04-29 15:00:00,272.14,272.14,271.09,271.46,32667.0,269.6762,269.6762,268.6357,269.0023,32667.0
2024-04-29 15:10:00,271.51,271.72,271.38,271.65,26087.0,269.0519,269.26,268.923,269.1906,26087.0
2024-04-29 15:20:00,271.67,271.93,271.67,271.74,25294.0,269.2104,269.4681,269.2104,269.2798,25294.0
2024-04-29 15:30:00,271.75,271.91,271.66,271.76,35995.0,269.2897,269.4482,269.2005,269.2996,35995.0
2024-04-29 15:40:00,271.76,272.04,271.65,271.73,51559.0,269.2996,269.5771,269.1906,269.2699,51559.0
2024-04-29 15:50:00,271.76,272.26,271.58,271.94,311566.0,269.2996,269.7951,269.1212,269.478,311566.0
2024-04-30 09:30:00,270.53,272.08,269.66,270.4,158132.0,268.0807,269.6167,267.2186,267.9519,158132.0
2024-04-30 09:40:00,270.31,270.57,269.96,270.12,53363.0,267.8627,268.1204,267.5159,267.6745,53363.0
2024-04-30 09:50:00,270.11,270.12,268.58,269.2,95443.0,267.6645,267.6745,266.1484,266.7628,95443.0
2024-04-30 10:00:00,269.18,270.06,268.93,270.02,66103.0,266.743,267.615,266.4952,267.5754,66103.0
2024-04-30 10:10:00,269.95,270.59,269.62,270.55,47742.0,267.506,268.1402,267.179,268.1006,47742.0
2024-04-30 10:20:00,270.57,270.93,270.4,270.43,78588.0,268.1204,268.4771,267.9519,267.9816,78588.0
2024-04-30 10:30:00,270.45,270.57,269.75,269.86,61626.0,268.0015,268.1204,267.3078,267.4168,61626.0
2024-04-30 10:40:00,269.87,270.55,269.63,270.47,87699.0,267.4267,268.1006,267.1889,268.0213,87699.0
2024-04-30 10:50:00,270.47,270.64,270.1,270.5,55009.0,268.0213,268.1897,267.6546,268.051,55009.0
2024-04-30 11:00:00,270.5,270.61,269.74,269.82,56619.0,268.051,268.16,267.2979,267.3772,56619.0
2024-04-30 11:10:00,269.82,270.27,269.72,270.22,47856.0,267.3772,267.8231,267.2781,267.7735,47856.0
2024-04-30 11:20:00,270.23,270.29,269.82,269.91,25594.0,267.7835,267.8429,267.3772,267.4664,25594.0
2024-04-30 11:30:00,269.91,270.14,269.74,269.96,61513.0,267.4664,267.6943,267.2979,267.5159,61513.0
2024-04-30 11:40:00,269.96,270.1,269.75,269.99,48931.0,267.5159,267.6546,267.3078,267.5456,48931.0
2024-04-30 11:50:00,270.01,270.55,270.0,270.46,30169.0,267.5655,268.1006,267.5555,268.0114,30169.0
2024-04-30 12:00:00,270.46,270.46,269.89,269.96,42268.0,268.0114,268.0114,267.4465,267.5159,42268.0
2024-04-30 12:10:00,269.96,270.55,269.9,270.5,46927.0,267.5159,268.1006,267.4564,268.051,46927.0
2024-04-30 12:20:00,270.5,270.69,270.38,270.38,21872.0,268.051,268.2393,267.9321,267.9321,21872.0
2024-04-30 12:30:00,270.39,270.39,269.91,270.08,31550.0,267.942,267.942,267.4664,267.6348,31550.0
2024-04-30 12:40:00,270.1,270.1,269.88,269.99,13574.0,267.6546,267.6546,267.4366,267.5456,13574.0
2024-04-30 12:50:00,269.99,270.2,269.97,270.06,25890.0,267.5456,267.7537,267.5258,267.615,25890.0
2024-04-30 13:00:00,270.06,270.28,269.92,270.14,25010.0,267.615,267.833,267.4763,267.6943,25010.0
2024-04-30 13:10:00,270.11,270.33,270.02,270.22,31735.0,267.6645,267.8826,267.5754,267.7735,31735.0
2024-04-30 13:20:00,270.21,270.55,270.21,270.36,24266.0,267.7636,268.1006,267.7636,267.9123,24266.0
2024-04-30 13:30:00,270.37,270.61,270.33,270.56,28241.0,267.9222,268.16,267.8826,268.1105,28241.0
2024-04-30 13:40:00,270.55,270.73,270.41,270.7,20993.0,268.1006,268.2789,267.9618,268.2492,20993.0
2024-04-30 13:50:00,270.73,270.97,270.68,270.91,32927.0,268.2789,268.5168,268.2294,268.4573,32927.0
2024-04-30 14:00:00,270.89,271.04,270.57,270.67,31882.0,268.4375,268.5861,268.1204,268.2195,31882.0
2024-04-30 14:10:00,270.65,270.75,270.52,270.59,40170.0,268.1997,268.2988,268.0708,268.1402,40170.0
2024-04-30 14:20:00,270.62,270.85,270.41,270.42,23201.0,268.1699,268.3978,267.9618,267.9717,23201.0
2024-04-30 14:30:00,270.42,270.59,270.33,270.41,22869.0,267.9717,268.1402,267.8826,267.9618,22869.0
2024-04-30 14:40:00,270.38,270.41,269.96,269.96,24283.0,267.9321,267.9618,267.5159,267.5159,24283.0
2024-04-30 14:50:00,270.01,270.07,269.69,270.07,40198.0,267.5655,267.6249,267.2483,267.6249,40198.0
2024-04-30 15:00:00,270.05,270.33,270.0,270.3,28901.0,267.6051,267.8826,267.5555,267.8528,28901.0
2024-04-30 15:10:00,270.31,270.38,269.96,269.96,32378.0,267.8627,267.9321,267.5159,267.5159,32378.0
2024-04-30 15:20:00,269.98,270.1,269.81,270.03,39181.0,267.5357,267.6546,267.3673,267.5853,39181.0
2024-04-30 15:30:00,270.01,270.29,269.87,269.99,51355.0,267.5655,267.8429,267.4267,267.5456,51355.0
2024-04-30 15:40:00,270.01,270.3,269.97,270.22,63688.0,267.5655,267.8528,267.5258,267.7735,63688.0
2024-04-30 15:50:00,270.17,270.19,268.6,268.69,565224.0,267.724,267.7438,266.1682,266.2574,565224.0
2024-05-01 09:30:00,268.15,269.37,267.12,268.82,157698.0,265.7223,266.9312,264.7016,266.3862,157698.0
2024-05-01 09:40:00,268.79,268.79,267.6,268.35,115966.0,266.3565,266.3565,265.1773,265.9205,115966.0
2024-05-01 09:50:00,268.35,268.35,266.98,267.15,65947.0,265.9205,265.9205,264.5629,264.7313,65947.0
2024-05-01 10:00:00,267.2,268.0,266.96,267.91,84672.0,264.7809,265.5736,264.5431,265.4845,84672.0
2024-05-01 10:10:00,267.92,268.73,267.87,268.6,63166.0,265.4944,266.297,265.4448,266.1682,63166.0
2024-05-01 10:20:00,268.6,268.79,268.38,268.54,67168.0,266.1682,266.3565,265.9502,266.1088,67168.0
2024-05-01 10:30:00,268.58,269.31,268.55,269.17,92107.0,266.1484,266.8718,266.1187,266.7331,92107.0
2024-05-01 10:40:00,269.22,269.7,269.14,269.54,70717.0,266.7826,267.2583,266.7033,267.0997,70717.0
2024-05-01 10:50:00,269.5,270.14,269.39,269.6,80752.0,267.0601,267.6943,266.9511,267.1592,80752.0
2024-05-01 11:00:00,269.56,269.67,269.27,269.64,57477.0,267.1195,267.2285,266.8321,267.1988,57477.0
2024-05-01 11:10:00,269.58,269.59,269.21,269.32,62963.0,267.1393,267.1493,266.7727,266.8817,62963.0
2024-05-01 11:20:00,269.32,270.04,269.22,269.36,42822.0,266.8817,267.5952,266.7826,266.9213,42822.0
2024-05-01 11:30:00,269.37,270.21,269.37,270.21,78338.0,266.9312,267.7636,266.9312,267.7636,78338.0
2024-05-01 11:40:00,270.28,270.31,269.99,270.11,32334.0,267.833,267.8627,267.5456,267.6645,32334.0
2024-05-01 11:50:00,270.17,270.28,269.8,269.94,85779.0,267.724,267.833,267.3574,267.4961,85779.0
2024-05-01 12:00:00,269.9,270.0,269.58,269.61,17164.0,267.4564,267.5555,267.1393,267.1691,17164.0
2024-05-01 12:10:00,269.68,269.98,269.58,269.86,40653.0,267.2384,267.5357,267.1393,267.4168,40653.0
2024-05-01 12:20:00,269.85,269.88,269.51,269.78,29048.0,267.4069,267.4366,267.07,267.3375,29048.0
2024-05-01 12:30:00,269.77,269.79,269.44,269.5,24387.0,267.3276,267.3474,267.0006,267.0601,24387.0
2024-05-01 12:40:00,269.49,269.58,269.36,269.39,25377.0,267.0502,267.1393,266.9213,266.9511,25377.0
2024-05-01 12:50:00,269.35,269.38,269.06,269.16,30910.0,266.9114,266.9412,266.6241,266.7231,30910.0
2024-05-01 13:00:00,269.12,269.24,268.86,268.91,27320.0,266.6835,266.8024,266.4259,266.4754,27320.0
2024-05-01 13:10:00,268.91,269.15,268.89,269.04,19093.0,266.4754,266.7132,266.4556,266.6042,19093.0
2024-05-01 13:20:00,269.03,269.44,269.01,269.35,13670.0,266.5943,267.0006,266.5745,266.9114,13670.0
2024-05-01 13:30:00,269.37,269.73,269.32,269.39,26898.0,266.9312,267.288,266.8817,266.9511,26898.0
2024-05-01 13:40:00,269.41,269.48,269.23,269.41,37902.0,266.9709,267.0402,266.7925,266.9709,37902.0
2024-05-01 13:50:00,269.4,269.61,269.36,269.38,46499.0,266.961,267.1691,266.9213,266.9412,46499.0
2024-05-01 14:00:00,269.42,269.93,269.12,269.28,53386.0,266.9808,267.4862,266.6835,266.8421,53386.0
2024-05-01 14:10:00,269.25,269.36,268.98,269.26,44504.0,266.8123,266.9213,266.5448,266.8222,44504.0
2024-05-01 14:20:00,269.16,269.65,269.16,269.64,28531.0,266.7231,267.2087,266.7231,267.1988,28531.0
2024-05-01 14:30:00,269.58,269.84,269.01,269.74,35730.0,267.1393,267.397,266.5745,267.2979,35730.0
2024-05-01 14:40:00,269.69,270.9,269.58,270.53,44927.0,267.2483,268.4474,267.1393,268.0807,44927.0
2024-05-01 14:50:00,270.64,270.91,270.05,270.22,61118.0,268.1897,268.4573,267.6051,267.7735,61118.0
2024-05-01 15:00:00,270.22,270.36,269.6,269.72,65312.0,267.7735,267.9123,267.1592,267.2781,65312.0
2024-05-01 15:10:00,269.71,270.16,269.57,269.58,94675.0,267.2682,267.7141,267.1294,267.1393,94675.0
2024-05-01 15:20:00,269.6,269.77,269.33,269.45,55917.0,267.1592,267.3276,266.8916,267.0105,55917.0
2024-05-01 15:30:00,269.39,269.41,267.7,267.94,72357.0,266.9511,266.9709,265.2764,265.5142,72357.0
2024-05-01 15:40:00,267.95,268.28,267.55,268.02,92375.0,265.5241,265.8511,265.1277,265.5935,92375.0
2024-05-01 15:50:00,268.05,268.05,266.71,267.1,434766.0,265.6232,265.6232,264.2953,264.6818,434766.0
2024-05-02 09:30:00,269.35,269.47,267.06,267.23,146753.0,266.9114,267.0303,264.6422,264.8106,146753.0
2024-05-02 09:40:00,267.19,267.57,267.0,267.3,85350.0,264.771,265.1475,264.5827,264.88,85350.0
2024-05-02 09:50:00,267.37,267.56,267.08,267.32,90098.0,264.9494,265.1376,264.662,264.8998,90098.0
2024-05-02 10:00:00,267.32,267.53,266.78,266.86,149230.0,264.8998,265.1079,264.3647,264.444,149230.0
2024-05-02 10:10:00,266.85,267.9,266.65,267.82,55420.0,264.4341,265.4746,264.2359,265.3953,55420.0
2024-05-02 10:20:00,267.79,268.23,267.61,267.79,49969.0,265.3655,265.8016,265.1872,265.3655,49969.0
2024-05-02 10:30:00,267.78,268.01,267.17,267.25,44278.0,265.3556,265.5836,264.7512,264.8304,44278.0
2024-05-02 10:40:00,267.25,267.42,266.84,267.34,59071.0,264.8304,264.9989,264.4241,264.9196,59071.0
2024-05-02 10:50:00,267.3,268.0,267.16,267.79,42646.0,264.88,265.5736,264.7413,265.3655,42646.0
2024-05-02 11:00:00,267.77,268.07,267.56,267.9,38811.0,265.3457,265.643,265.1376,265.4746,38811.0
2024-05-02 11:10:00,267.92,267.92,267.66,267.7,37272.0,265.4944,265.4944,265.2367,265.2764,37272.0
2024-05-02 11:20:00,267.71,267.9,267.58,267.62,30652.0,265.2863,265.4746,265.1575,265.1971,30652.0
2024-05-02 11:30:00,267.62,267.67,267.1,267.28,23294.0,265.1971,265.2466,264.6818,264.8602,23294.0
2024-05-02 11:40:00,267.28,267.71,267.28,267.48,26498.0,264.8602,265.2863,264.8602,265.0584,26498.0
2024-05-02 11:50:00,267.47,267.89,267.43,267.73,27017.0,265.0484,265.4646,265.0088,265.3061,27017.0
2024-05-02 12:00:00,267.8,267.99,267.42,267.44,35057.0,265.3755,265.5637,264.9989,265.0187,35057.0
2024-05-02 12:10:00,267.44,267.64,267.34,267.5,32283.0,265.0187,265.2169,264.9196,265.0782,32283.0
2024-05-02 12:20:00,267.48,267.91,267.48,267.68,36647.0,265.0584,265.4845,265.0584,265.2565,36647.0
2024-05-02 12:30:00,267.7,267.76,267.26,267.74,26008.0,265.2764,265.3358,264.8403,265.316,26008.0
2024-05-02 12:40:00,267.8,268.02,267.76,267.92,31960.0,265.3755,265.5935,265.3358,265.4944,31960.0
2024-05-02 12:50:00,267.93,268.36,267.89,268.18,49868.0,265.5043,265.9304,265.4646,265.752,49868.0
2024-05-02 13:00:00,268.18,268.51,268.09,268.34,20687.0,265.752,266.079,265.6628,265.9106,20687.0
2024-05-02 13:10:00,268.35,268.68,268.27,268.31,25629.0,265.9205,266.2475,265.8412,265.8808,25629.0
2024-05-02 13:20:00,268.32,268.62,268.23,268.62,25419.0,265.8908,266.188,265.8016,266.188,25419.0
2024-05-02 13:30:00,268.64,268.77,268.38,268.52,21096.0,266.2079,266.3367,265.9502,266.0889,21096.0
2024-05-02 13:40:00,268.54,268.62,268.4,268.4,27213.0,266.1088,266.188,265.97,265.97,27213.0
2024-05-02 13:50:00,268.4,268.64,268.4,268.52,28529.0,265.97,266.2079,265.97,266.0889,28529.0
2024-05-02 14:00:00,268.53,268.78,268.41,268.74,29772.0,266.0988,266.3466,265.9799,266.3069,29772.0
2024-05-02 14:10:00,268.76,268.81,268.47,268.48,38546.0,266.3268,266.3763,266.0394,266.0493,38546.0
2024-05-02 14:20:00,268.47,268.62,268.35,268.62,42920.0,266.0394,266.188,265.9205,266.188,42920.0
2024-05-02 14:30:00,268.61,268.93,268.55,268.69,21062.0,266.1781,266.4952,266.1187,266.2574,21062.0
2024-05-02 14:40:00,268.64,268.88,268.6,268.61,66621.0,266.2079,266.4457,266.1682,266.1781,66621.0
2024-05-02 14:50:00,268.64,268.84,268.48,268.71,54719.0,266.2079,266.406,266.0493,266.2772,54719.0
2024-05-02 15:00:00,268.68,268.77,268.39,268.64,41298.0,266.2475,266.3367,265.9601,266.2079,41298.0
2024-05-02 15:10:00,268.66,268.74,268.0,268.09,40921.0,266.2277,266.3069,265.5736,265.6628,40921.0
2024-05-02 15:20:00,268.1,268.52,268.05,268.25,37597.0,265.6727,266.0889,265.6232,265.8214,37597.0
2024-05-02 15:30:00,268.17,268.26,267.69,267.84,59338.0,265.7421,265.8313,265.2665,265.4151,59338.0
2024-05-02 15:40:00,267.9,267.99,267.5,267.7,87136.0,265.4746,265.5637,265.0782,265.2764,87136.0
2024-05-02 15:50:00,267.72,267.75,267.37,267.72,302850.0,265.2962,265.3259,264.9494,265.2962,302850.0
2024-05-03 09:30:00,269.0,269.38,268.3,268.8,190273.0,266.5646,266.9412,265.8709,266.3664,190273.0
2024-05-03 09:40:00,268.79,268.97,268.31,268.36,90675.0,266.3565,266.5349,265.8808,265.9304,90675.0
2024-05-03 09:50:00,268.37,268.67,268.03,268.13,76921.0,265.9403,266.2376,265.6034,265.7025,76921.0
2024-05-03 10:00:00,268.16,268.39,267.38,267.54,98802.0,265.7322,265.9601,264.9593,265.1178,98802.0
2024-05-03 10:10:00,267.49,267.75,266.91,267.13,57551.0,265.0683,265.3259,264.4935,264.7115,57551.0
2024-05-03 10:20:00,267.13,267.25,266.5,267.19,100805.0,264.7115,264.8304,264.0872,264.771,100805.0
2024-05-03 10:30:00,267.12,267.3,266.85,267.18,62655.0,264.7016,264.88,264.4341,264.7611,62655.0
2024-05-03 10:40:00,267.18,267.5,266.9,267.33,25486.0,264.7611,265.0782,264.4836,264.9097,25486.0
2024-05-03 10:50:00,267.31,267.45,267.17,267.4,36551.0,264.8899,265.0286,264.7512,264.9791,36551.0
2024-05-03 11:00:00,267.4,267.8,267.25,267.25,63967.0,264.9791,265.3755,264.8304,264.8304,63967.0
2024-05-03 11:10:00,267.35,268.05,267.32,267.86,49367.0,264.9295,265.6232,264.8998,265.4349,49367.0
2024-05-03 11:20:00,267.92,268.23,267.83,268.06,32551.0,265.4944,265.8016,265.4052,265.6331,32551.0
2024-05-03 11:30:00,268.07,268.46,267.94,268.25,58712.0,265.643,266.0295,265.5142,265.8214,58712.0
2024-05-03 11:40:00,268.25,268.5,268.05,268.2,32932.0,265.8214,266.0691,265.6232,265.7718,32932.0
2024-05-03 11:50:00,268.16,268.35,268.08,268.11,20952.0,265.7322,265.9205,265.6529,265.6827,20952.0
2024-05-03 12:00:00,268.1,268.47,268.09,268.26,18567.0,265.6727,266.0394,265.6628,265.8313,18567.0
2024-05-03 12:10:00,268.27,268.27,268.09,268.14,24249.0,265.8412,265.8412,265.6628,265.7124,24249.0
2024-05-03 12:20:00,268.18,268.61,268.14,268.52,24699.0,265.752,266.1781,265.7124,266.0889,24699.0
2024-05-03 12:30:00,268.55,268.66,268.43,268.66,19115.0,266.1187,266.2277,265.9998,266.2277,19115.0
2024-05-03 12:40:00,268.66,268.67,268.45,268.56,20533.0,266.2277,266.2376,266.0196,266.1286,20533.0
2024-05-03 12:50:00,268.56,268.6,268.23,268.48,31497.0,266.1286,266.1682,265.8016,266.0493,31497.0
2024-05-03 13:00:00,268.5,268.62,268.44,268.49,19020.0,266.0691,266.188,266.0097,266.0592,19020.0
2024-05-03 13:10:00,268.43,268.82,268.43,268.59,18821.0,265.9998,266.3862,265.9998,266.1583,18821.0
2024-05-03 13:20:00,268.59,268.8,268.54,268.8,18610.0,266.1583,266.3664,266.1088,266.3664,18610.0
2024-05-03 13:30:00,268.79,269.12,268.65,269.1,22241.0,266.3565,266.6835,266.2178,266.6637,22241.0
2024-05-03 13:40:00,269.1,269.28,269.01,269.22,30767.0,266.6637,266.8421,266.5745,266.7826,30767.0
2024-05-03 13:50:00,269.2,269.31,269.13,269.15,20777.0,266.7628,266.8718,266.6934,266.7132,20777.0
2024-05-03 14:00:00,269.17,269.33,268.97,269.33,24063.0,266.7331,266.8916,266.5349,266.8916,24063.0
2024-05-03 14:10:00,269.32,269.45,269.15,269.42,18629.0,266.8817,267.0105,266.7132,266.9808,18629.0
2024-05-03 14:20:00,269.41,269.45,269.21,269.22,16458.0,266.9709,267.0105,266.7727,266.7826,16458.0
2024-05-03 14:30:00,269.19,269.26,269.0,269.0,9725.0,266.7529,266.8222,266.5646,266.5646,9725.0
2024-05-03 14:40:00,268.98,269.02,268.87,269.02,19942.0,266.5448,266.5844,266.4358,266.5844,19942.0
2024-05-03 14:50:00,269.04,269.13,268.74,268.84,22661.0,266.6042,266.6934,266.3069,266.406,22661.0
2024-05-03 15:00:00,268.82,269.07,268.8,268.95,19221.0,266.3862,266.634,266.3664,266.515,19221.0
2024-05-03 15:10:00,268.94,269.03,268.81,268.93,29356.0,266.5051,266.5943,266.3763,266.4952,29356.0
2024-05-03 15:20:00,268.95,269.12,268.91,269.04,28094.0,266.515,266.6835,266.4754,266.6042,28094.0
2024-05-03 15:30:00,269.04,269.29,268.83,269.0,31371.0,266.6042,266.852,266.3961,266.5646,31371.0
2024-05-03 15:40:00,269.0,269.13,268.9,269.0,44671.0,266.5646,266.6934,266.4655,266.5646,44671.0
2024-05-03 15:50:00,268.99,269.16,268.44,268.5,252625.0,266.5547,266.7231,266.0097,266.0691,252625.0
2024-05-06 09:30:00,269.65,271.16,269.57,270.92,149504.0,267.2087,268.705,267.1294,268.4672,149504.0
2024-05-06 09:40:00,270.88,271.15,270.01,270.89,61044.0,268.4276,268.6951,267.5655,268.4375,61044.0
2024-05-06 09:50:00,270.77,270.85,270.23,270.61,77125.0,268.3186,268.3978,267.7835,268.16,77125.0
2024-05-06 10:00:00,270.57,271.03,270.41,270.8,48768.0,268.1204,268.5762,267.9618,268.3483,48768.0
2024-05-06 10:10:00,270.73,271.11,270.67,270.82,52760.0,268.2789,268.6555,268.2195,268.3681,52760.0
2024-05-06 10:20:00,270.83,271.4,270.65,270.85,92305.0,268.378,268.9429,268.1997,268.3978,92305.0
2024-05-06 10:30:00,270.86,271.04,270.48,270.55,58002.0,268.4078,268.5861,268.0312,268.1006,58002.0
2024-05-06 10:40:00,270.56,271.06,270.55,270.98,43642.0,268.1105,268.6059,268.1006,268.5267,43642.0
2024-05-06 10:50:00,270.98,271.18,270.72,270.85,26899.0,268.5267,268.7249,268.269,268.3978,26899.0
2024-05-06 11:00:00,270.8,270.94,270.73,270.88,20274.0,268.3483,268.487,268.2789,268.4276,20274.0
2024-05-06 11:10:00,270.94,270.99,270.71,270.98,35291.0,268.487,268.5366,268.2591,268.5267,35291.0
2024-05-06 11:20:00,271.0,271.04,270.5,270.66,32076.0,268.5465,268.5861,268.051,268.2096,32076.0
2024-05-06 11:30:00,270.66,270.67,270.34,270.56,73111.0,268.2096,268.2195,267.8925,268.1105,73111.0
2024-05-06 11:40:00,270.57,270.79,270.57,270.77,44427.0,268.1204,268.3384,268.1204,268.3186,44427.0
2024-05-06 11:50:00,270.76,270.86,270.68,270.82,26701.0,268.3087,268.4078,268.2294,268.3681,26701.0
2024-05-06 12:00:00,270.81,270.88,270.72,270.79,22284.0,268.3582,268.4276,268.269,268.3384,22284.0
2024-05-06 12:10:00,270.75,270.8,270.47,270.52,25335.0,268.2988,268.3483,268.0213,268.0708,25335.0
2024-05-06 12:20:00,270.49,270.81,270.38,270.81,19253.0,268.0411,268.3582,267.9321,268.3582,19253.0
2024-05-06 12:30:00,270.8,271.17,270.76,271.17,21568.0,268.3483,268.7149,268.3087,268.7149,21568.0
2024-05-06 12:40:00,271.17,271.33,271.11,271.16,28141.0,268.7149,268.8735,268.6555,268.705,28141.0
2024-05-06 12:50:00,271.18,271.37,270.99,271.35,40054.0,268.7249,268.9131,268.5366,268.8933,40054.0
2024-05-06 13:00:00,271.32,271.4,271.2,271.21,25113.0,268.8636,268.9429,268.7447,268.7546,25113.0
2024-05-06 13:10:00,271.22,271.24,270.99,271.11,22436.0,268.7645,268.7843,268.5366,268.6555,22436.0
2024-05-06 13:20:00,271.14,271.31,271.05,271.29,39088.0,268.6852,268.8537,268.596,268.8339,39088.0
2024-05-06 13:30:00,271.26,271.91,271.26,271.5,55109.0,268.8041,269.4482,268.8041,269.042,55109.0
2024-05-06 13:40:00,271.54,271.65,271.46,271.58,18568.0,269.0816,269.1906,269.0023,269.1212,18568.0
2024-05-06 13:50:00,271.54,271.66,271.54,271.58,21383.0,269.0816,269.2005,269.0816,269.1212,21383.0
2024-05-06 14:00:00,271.57,271.75,271.51,271.55,25055.0,269.1113,269.2897,269.0519,269.0915,25055.0
2024-05-06 14:10:00,271.58,271.66,271.53,271.53,26749.0,269.1212,269.2005,269.0717,269.0717,26749.0
2024-05-06 14:20:00,271.55,271.92,271.48,271.82,38685.0,269.0915,269.4582,269.0221,269.3591,38685.0
2024-05-06 14:30:00,271.82,271.85,271.58,271.63,33259.0,269.3591,269.3888,269.1212,269.1708,33259.0
2024-05-06 14:40:00,271.63,271.64,271.47,271.51,29126.0,269.1708,269.1807,269.0122,269.0519,29126.0
2024-05-06 14:50:00,271.5,271.5,271.33,271.45,29742.0,269.042,269.042,268.8735,268.9924,29742.0
2024-05-06 15:00:00,271.43,271.7,271.34,271.62,39441.0,268.9726,269.2401,268.8834,269.1609,39441.0
2024-05-06 15:10:00,271.64,271.67,271.47,271.54,35873.0,269.1807,269.2104,269.0122,269.0816,35873.0
2024-05-06 15:20:00,271.56,271.83,271.55,271.68,53434.0,269.1014,269.369,269.0915,269.2203,53434.0
2024-05-06 15:30:00,271.66,271.8,271.57,271.73,66672.0,269.2005,269.3392,269.1113,269.2699,66672.0
2024-05-06 15:40:00,271.71,272.22,271.69,272.22,108514.0,269.2501,269.7554,269.2302,269.7554,108514.0
2024-05-06 15:50:00,272.19,272.78,271.99,272.69,300748.0,269.7257,270.3104,269.5275,270.2212,300748.0
2024-05-07 09:30:00,273.72,274.74,272.87,273.14,175411.0,271.2419,272.2526,270.3996,270.6671,175411.0
2024-05-07 09:40:00,273.14,273.66,272.83,273.39,67374.0,270.6671,271.1824,270.3599,270.9148,67374.0
2024-05-07 09:50:00,273.4,274.33,273.34,273.92,93788.0,270.9248,271.8463,270.8653,271.4401,93788.0
2024-05-07 10:00:00,274.0,274.43,273.93,274.19,113056.0,271.5193,271.9454,271.45,271.7076,113056.0
2024-05-07 10:10:00,274.19,274.92,274.14,274.68,103102.0,271.7076,272.431,271.6581,272.1932,103102.0
2024-05-07 10:20:00,274.69,274.88,274.21,274.74,85134.0,272.2031,272.3914,271.7274,272.2526,85134.0
2024-05-07 10:30:00,274.73,274.8,274.38,274.57,57826.0,272.2427,272.3121,271.8959,272.0842,57826.0
2024-05-07 10:40:00,274.53,274.68,274.25,274.65,51716.0,272.0445,272.1932,271.7671,272.1634,51716.0
2024-05-07 10:50:00,274.62,274.93,274.32,274.78,56072.0,272.1337,272.4409,271.8364,272.2923,56072.0
2024-05-07 11:00:00,274.78,275.1,274.63,274.89,59198.0,272.2923,272.6094,272.1436,272.4013,59198.0
2024-05-07 11:10:00,274.86,275.18,274.8,274.94,49595.0,272.3715,272.6886,272.3121,272.4508,49595.0
2024-05-07 11:20:00,274.96,275.44,274.96,275.38,49225.0,272.4706,272.9463,272.4706,272.8868,49225.0
2024-05-07 11:30:00,275.36,275.72,275.2,275.39,44820.0,272.867,273.2238,272.7085,272.8967,44820.0
2024-05-07 11:40:00,275.38,275.69,275.33,275.4,38589.0,272.8868,273.194,272.8373,272.9067,38589.0
2024-05-07 11:50:00,275.44,275.67,275.41,275.64,48686.0,272.9463,273.1742,272.9166,273.1445,48686.0
2024-05-07 12:00:00,275.65,275.75,275.48,275.5,50882.0,273.1544,273.2535,272.9859,273.0057,50882.0
2024-05-07 12:10:00,275.5,275.58,275.35,275.41,43987.0,273.0057,273.085,272.8571,272.9166,43987.0
2024-05-07 12:20:00,275.42,275.42,275.19,275.26,29561.0,272.9265,272.9265,272.6986,272.7679,29561.0
2024-05-07 12:30:00,275.27,275.74,275.22,275.66,37159.0,272.7778,273.2436,272.7283,273.1643,37159.0
2024-05-07 12:40:00,275.66,275.83,275.5,275.77,35276.0,273.1643,273.3328,273.0057,273.2733,35276.0
2024-05-07 12:50:00,275.77,276.03,275.63,275.98,45838.0,273.2733,273.5309,273.1346,273.4814,45838.0
2024-05-07 13:00:00,275.99,276.39,275.93,276.3,52950.0,273.4913,273.8877,273.4319,273.7985,52950.0
2024-05-07 13:10:00,276.29,276.62,276.27,276.35,46585.0,273.7886,274.1156,273.7688,273.8481,46585.0
2024-05-07 13:20:00,276.35,276.7,276.33,276.63,35640.0,273.8481,274.1949,273.8282,274.1255,35640.0
2024-05-07 13:30:00,276.61,276.81,276.61,276.66,40643.0,274.1057,274.3039,274.1057,274.1552,40643.0
2024-05-07 13:40:00,276.64,276.65,276.39,276.41,43926.0,274.1354,274.1453,273.8877,273.9075,43926.0
2024-05-07 13:50:00,276.38,276.61,276.34,276.38,39984.0,273.8778,274.1057,273.8381,273.8778,39984.0
2024-05-07 14:00:00,276.38,276.68,276.38,276.67,30272.0,273.8778,274.1751,273.8778,274.1652,30272.0
2024-05-07 14:10:00,276.68,276.75,276.32,276.36,39319.0,274.1751,274.2444,273.8183,273.858,39319.0
2024-05-07 14:20:00,276.35,276.63,276.35,276.39,43770.0,273.8481,274.1255,273.8481,273.8877,43770.0
2024-05-07 14:30:00,276.38,276.52,276.15,276.36,31703.0,273.8778,274.0165,273.6499,273.858,31703.0
2024-05-07 14:40:00,276.37,276.72,276.37,276.58,39375.0,273.8679,274.2147,273.8679,274.076,39375.0
2024-05-07 14:50:00,276.58,276.79,276.58,276.69,40222.0,274.076,274.2841,274.076,274.185,40222.0
2024-05-07 15:00:00,276.71,276.89,276.56,276.85,46307.0,274.2048,274.3832,274.0561,274.3435,46307.0
2024-05-07 15:10:00,276.89,277.11,276.5,276.66,54848.0,274.3832,274.6012,273.9967,274.1552,54848.0
2024-05-07 15:20:00,276.66,276.88,276.66,276.79,90102.0,274.1552,274.3733,274.1552,274.2841,90102.0
2024-05-07 15:30:00,276.8,277.28,276.72,277.19,117568.0,274.294,274.7696,274.2147,274.6804,117568.0
2024-05-07 15:40:00,277.19,277.77,277.01,277.77,158069.0,274.6804,275.2552,274.5021,275.2552,158069.0
2024-05-07 15:50:00,277.82,277.88,276.45,276.66,655402.0,275.3047,275.3642,273.9471,274.1552,655402.0
2024-05-08 09:30:00,277.8,278.55,276.87,276.87,192168.0,275.2849,276.0281,274.3633,274.3633,192168.0
2024-05-08 09:40:00,276.91,276.93,275.16,275.18,103604.0,274.403,274.4228,272.6688,272.6886,103604.0
2024-05-08 09:50:00,275.2,276.19,274.91,276.18,66709.0,272.7085,273.6895,272.4211,273.6796,66709.0
2024-05-08 10:00:00,276.17,276.24,275.29,275.51,87205.0,273.6697,273.739,272.7976,273.0157,87205.0
2024-05-08 10:10:00,275.56,275.8,275.05,275.6,68168.0,273.0652,273.303,272.5598,273.1048,68168.0
2024-05-08 10:20:00,275.65,276.25,275.65,276.07,48433.0,273.1544,273.749,273.1544,273.5706,48433.0
2024-05-08 10:30:00,276.07,276.56,275.97,276.53,50577.0,273.5706,274.0561,273.4715,274.0264,50577.0
2024-05-08 10:40:00,276.51,277.29,276.51,277.23,51756.0,274.0066,274.7795,274.0066,274.7201,51756.0
2024-05-08 10:50:00,277.25,277.46,276.97,277.17,74341.0,274.7399,274.948,274.4624,274.6606,74341.0
2024-05-08 11:00:00,277.17,277.22,276.59,276.82,67423.0,274.6606,274.7102,274.0859,274.3138,67423.0
2024-05-08 11:10:00,276.8,276.96,276.45,276.8,36527.0,274.294,274.4525,273.9471,274.294,36527.0
2024-05-08 11:20:00,276.81,277.2,276.67,277.01,39232.0,274.3039,274.6904,274.1652,274.5021,39232.0
2024-05-08 11:30:00,277.0,277.22,276.84,277.21,34565.0,274.4922,274.7102,274.3336,274.7003,34565.0
2024-05-08 11:40:00,277.2,277.39,276.99,277.32,32698.0,274.6904,274.8786,274.4823,274.8093,32698.0
2024-05-08 11:50:00,277.32,277.45,277.24,277.37,30374.0,274.8093,274.9381,274.73,274.8588,30374.0
2024-05-08 12:00:00,277.39,277.61,277.26,277.36,39932.0,274.8786,275.0966,274.7498,274.8489,39932.0
2024-05-08 12:10:00,277.35,277.66,277.31,277.63,33584.0,274.839,275.1462,274.7994,275.1165,33584.0
2024-05-08 12:20:00,277.63,277.84,277.55,277.57,43449.0,275.1165,275.3246,275.0372,275.057,43449.0
2024-05-08 12:30:00,277.59,277.7,277.42,277.59,32486.0,275.0768,275.1858,274.9084,275.0768,32486.0
2024-05-08 12:40:00,277.62,277.77,277.46,277.71,33839.0,275.1066,275.2552,274.948,275.1957,33839.0
2024-05-08 12:50:00,277.69,277.78,277.6,277.71,30439.0,275.1759,275.2651,275.0867,275.1957,30439.0
2024-05-08 13:00:00,277.71,277.85,277.58,277.81,32067.0,275.1957,275.3345,275.0669,275.2948,32067.0
2024-05-08 13:10:00,277.76,277.76,277.48,277.67,35322.0,275.2453,275.2453,274.9678,275.1561,35322.0
2024-05-08 13:20:00,277.66,277.7,277.39,277.41,35679.0,275.1462,275.1858,274.8786,274.8985,35679.0
2024-05-08 13:30:00,277.37,277.57,277.36,277.48,28085.0,274.8588,275.057,274.8489,274.9678,28085.0
2024-05-08 13:40:00,277.46,277.76,277.45,277.62,29321.0,274.948,275.2453,274.9381,275.1066,29321.0
2024-05-08 13:50:00,277.57,277.74,277.54,277.66,30949.0,275.057,275.2255,275.0273,275.1462,30949.0
2024-05-08 14:00:00,277.68,277.75,277.5,277.64,34028.0,275.166,275.2354,274.9876,275.1264,34028.0
2024-05-08 14:10:00,277.64,277.68,277.36,277.38,50382.0,275.1264,275.166,274.8489,274.8687,50382.0
2024-05-08 14:20:00,277.39,277.4,277.06,277.25,50666.0,274.8786,274.8885,274.5516,274.7399,50666.0
2024-05-08 14:30:00,277.2,277.3,277.12,277.18,48062.0,274.6904,274.7894,274.6111,274.6705,48062.0
2024-05-08 14:40:00,277.18,277.22,277.13,277.17,33043.0,274.6705,274.7102,274.621,274.6606,33043.0
2024-05-08 14:50:00,277.16,277.25,277.1,277.18,51374.0,274.6507,274.7399,274.5913,274.6705,51374.0
2024-05-08 15:00:00,277.15,277.25,277.04,277.18,75100.0,274.6408,274.7399,274.5318,274.6705,75100.0
2024-05-08 15:10:00,277.18,277.2,276.96,277.14,57329.0,274.6705,274.6904,274.4525,274.6309,57329.0
2024-05-08 15:20:00,277.14,277.44,277.02,277.02,62404.0,274.6309,274.9282,274.512,274.512,62404.0
2024-05-08 15:30:00,277.02,277.3,277.01,277.14,67491.0,274.512,274.7894,274.5021,274.6309,67491.0
2024-05-08 15:40:00,277.15,277.37,277.03,277.18,74896.0,274.6408,274.8588,274.5219,274.6705,74896.0
2024-05-08 15:50:00,277.21,277.68,277.0,277.24,387109.0,274.7003,275.166,274.4922,274.73,387109.0
2024-05-09 09:30:00,276.8,277.51,276.39,277.13,88902.0,274.294,274.9975,273.8877,274.621,88902.0
2024-05-09 09:40:00,277.1,277.56,277.0,277.56,38911.0,274.5913,275.0471,274.4922,275.0471,38911.0
2024-05-09 09:50:00,277.54,277.95,277.02,277.16,70864.0,275.0273,275.4336,274.512,274.6507,70864.0
2024-05-09 10:00:00,277.3,277.78,277.3,277.76,30943.0,274.7894,275.2651,274.7894,275.2453,30943.0
2024-05-09 10:10:00,277.75,278.09,277.55,277.61,48147.0,275.2354,275.5723,275.0372,275.0966,48147.0
2024-05-09 10:20:00,277.63,278.04,277.53,277.96,80139.0,275.1165,275.5228,275.0174,275.4435,80139.0
2024-05-09 10:30:00,277.93,278.46,277.91,278.41,53495.0,275.4137,275.9389,275.3939,275.8894,53495.0
2024-05-09 10:40:00,278.38,278.78,278.31,278.71,46550.0,275.8597,276.2561,275.7903,276.1867,46550.0
2024-05-09 10:50:00,278.66,278.72,278.29,278.42,73953.0,276.1371,276.1966,275.7705,275.8993,73953.0
2024-05-09 11:00:00,278.39,278.72,278.31,278.52,80680.0,275.8696,276.1966,275.7903,275.9984,80680.0
2024-05-09 11:10:00,278.54,278.7,278.39,278.56,48613.0,276.0182,276.1768,275.8696,276.038,48613.0
2024-05-09 11:20:00,278.6,278.64,278.19,278.21,53999.0,276.0777,276.1173,275.6714,275.6912,53999.0
2024-05-09 11:30:00,278.23,278.28,277.73,277.75,36911.0,275.711,275.7606,275.2156,275.2354,36911.0
2024-05-09 11:40:00,277.79,277.79,277.31,277.33,64076.0,275.275,275.275,274.7994,274.8192,64076.0
2024-05-09 11:50:00,277.31,277.32,277.02,277.1,57023.0,274.7994,274.8093,274.512,274.5913,57023.0
2024-05-09 12:00:00,277.12,277.21,276.58,276.6,57927.0,274.6111,274.7003,274.076,274.0958,57927.0
2024-05-09 12:10:00,276.64,276.94,276.55,276.86,36573.0,274.1354,274.4327,274.0462,274.3534,36573.0
2024-05-09 12:20:00,276.84,276.95,276.72,276.8,39920.0,274.3336,274.4426,274.2147,274.294,39920.0
2024-05-09 12:30:00,276.79,277.04,276.79,276.92,56062.0,274.2841,274.5318,274.2841,274.4129,56062.0
2024-05-09 12:40:00,276.95,277.2,276.92,277.13,48188.0,274.4426,274.6904,274.4129,274.621,48188.0
2024-05-09 12:50:00,277.16,277.21,276.88,276.92,77003.0,274.6507,274.7003,274.3733,274.4129,77003.0
2024-05-09 13:00:00,276.91,277.02,276.71,276.85,32617.0,274.403,274.512,274.2048,274.3435,32617.0
2024-05-09 13:10:00,276.85,276.91,276.7,276.88,20678.0,274.3435,274.403,274.1949,274.3733,20678.0
2024-05-09 13:20:00,276.88,277.03,276.8,277.0,30747.0,274.3733,274.5219,274.294,274.4922,30747.0
2024-05-09 13:30:00,277.0,277.13,276.92,276.98,50874.0,274.4922,274.621,274.4129,274.4723,50874.0
2024-05-09 13:40:00,276.99,277.08,276.91,277.0,86820.0,274.4823,274.5714,274.403,274.4922,86820.0
2024-05-09 13:50:00,277.0,277.21,276.97,277.15,33287.0,274.4922,274.7003,274.4624,274.6408,33287.0
2024-05-09 14:00:00,277.14,277.14,276.85,276.94,29566.0,274.6309,274.6309,274.3435,274.4327,29566.0
2024-05-09 14:10:00,276.96,277.19,276.88,277.12,36582.0,274.4525,274.6804,274.3733,274.6111,36582.0
2024-05-09 14:20:00,277.12,277.16,276.88,277.14,30933.0,274.6111,274.6507,274.3733,274.6309,30933.0
2024-05-09 14:30:00,277.14,277.46,277.06,277.38,35355.0,274.6309,274.948,274.5516,274.8687,35355.0
2024-05-09 14:40:00,277.4,277.6,277.36,277.51,39090.0,274.8885,275.0867,274.8489,274.9975,39090.0
2024-05-09 14:50:00,277.52,277.6,277.44,277.5,35071.0,275.0075,275.0867,274.9282,274.9876,35071.0
2024-05-09 15:00:00,277.51,277.6,277.36,277.53,39025.0,274.9975,275.0867,274.8489,275.0174,39025.0
2024-05-09 15:10:00,277.53,277.77,277.5,277.77,42092.0,275.0174,275.2552,274.9876,275.2552,42092.0
2024-05-09 15:20:00,277.75,277.91,277.73,277.83,45583.0,275.2354,275.3939,275.2156,275.3147,45583.0
2024-05-09 15:30:00,277.8,277.95,277.68,277.84,53239.0,275.2849,275.4336,275.166,275.3246,53239.0
2024-05-09 15:40:00,277.83,278.07,277.73,277.97,97695.0,275.3147,275.5525,275.2156,275.4534,97695.0
2024-05-09 15:50:00,277.89,278.79,277.81,278.55,384970.0,275.3741,276.266,275.2948,276.0281,384970.0
2024-05-10 09:30:00,279.55,280.21,279.24,279.86,158465.0,277.0191,277.6731,276.7119,277.3263,158465.0
2024-05-10 09:40:00,279.85,279.86,279.4,279.66,78685.0,277.3164,277.3263,276.8704,277.1281,78685.0
2024-05-10 09:50:00,279.7,280.18,279.56,279.88,86549.0,277.1677,277.6434,277.029,277.3461,86549.0
2024-05-10 10:00:00,279.99,280.49,279.76,280.44,65500.0,277.4551,277.9506,277.2272,277.901,65500.0
2024-05-10 10:10:00,280.36,280.83,280.31,280.81,70611.0,277.8217,278.2875,277.7722,278.2677,70611.0
2024-05-10 10:20:00,280.79,281.03,280.18,280.36,56927.0,278.2479,278.4857,277.6434,277.8217,56927.0
2024-05-10 10:30:00,280.33,280.64,280.09,280.56,61459.0,277.792,278.0992,277.5542,278.0199,61459.0
2024-05-10 10:40:00,280.54,280.7,280.02,280.19,95899.0,278.0001,278.1587,277.4848,277.6533,95899.0
2024-05-10 10:50:00,280.21,280.22,279.77,280.06,64213.0,277.6731,277.683,277.2371,277.5245,64213.0
2024-05-10 11:00:00,280.07,280.22,279.72,279.94,47802.0,277.5344,277.683,277.1875,277.4055,47802.0
2024-05-10 11:10:00,279.95,280.04,279.83,279.84,35645.0,277.4155,277.5046,277.2965,277.3065,35645.0
2024-05-10 11:20:00,279.92,280.09,279.84,279.9,32674.0,277.3857,277.5542,277.3065,277.3659,32674.0
2024-05-10 11:30:00,279.91,280.23,279.85,280.06,27584.0,277.3758,277.6929,277.3164,277.5245,27584.0
2024-05-10 11:40:00,280.05,280.24,279.77,279.98,36465.0,277.5146,277.7028,277.2371,277.4452,36465.0
2024-05-10 11:50:00,280.01,280.22,279.87,280.18,40937.0,277.4749,277.683,277.3362,277.6434,40937.0
2024-05-10 12:00:00,280.16,280.46,279.99,280.44,39523.0,277.6236,277.9208,277.4551,277.901,39523.0
2024-05-10 12:10:00,280.43,280.63,280.38,280.4,25233.0,277.8911,278.0893,277.8416,277.8614,25233.0
2024-05-10 12:20:00,280.4,280.4,280.08,280.09,17185.0,277.8614,277.8614,277.5443,277.5542,17185.0
2024-05-10 12:30:00,280.13,280.27,280.1,280.24,20342.0,277.5938,277.7326,277.5641,277.7028,20342.0
2024-05-10 12:40:00,280.3,280.33,280.19,280.25,19561.0,277.7623,277.792,277.6533,277.7127,19561.0
2024-05-10 12:50:00,280.27,280.32,280.06,280.07,20859.0,277.7326,277.7821,277.5245,277.5344,20859.0
2024-05-10 13:00:00,280.06,280.25,280.03,280.18,30925.0,277.5245,277.7127,277.4947,277.6434,30925.0
2024-05-10 13:10:00,280.16,280.39,280.13,280.34,23006.0,277.6236,277.8515,277.5938,277.8019,23006.0
2024-05-10 13:20:00,280.31,280.31,279.99,280.13,34791.0,277.7722,277.7722,277.4551,277.5938,34791.0
2024-05-10 13:30:00,280.13,280.43,280.12,280.42,30914.0,277.5938,277.8911,277.5839,277.8812,30914.0
2024-05-10 13:40:00,280.4,280.42,279.99,280.04,34055.0,277.8614,277.8812,277.4551,277.5046,34055.0
2024-05-10 13:50:00,280.06,280.43,280.02,280.32,32183.0,277.5245,277.8911,277.4848,277.7821,32183.0
2024-05-10 14:00:00,280.34,280.49,280.2,280.46,47514.0,277.8019,277.9506,277.6632,277.9208,47514.0
2024-05-10 14:10:00,280.48,280.64,280.41,280.55,43789.0,277.9407,278.0992,277.8713,278.01,43789.0
2024-05-10 14:20:00,280.56,280.56,280.27,280.41,63340.0,278.0199,278.0199,277.7326,277.8713,63340.0
2024-05-10 14:30:00,280.39,280.39,279.97,280.21,47491.0,277.8515,277.8515,277.4353,277.6731,47491.0
2024-05-10 14:40:00,280.25,280.34,280.16,280.31,17002.0,277.7127,277.8019,277.6236,277.7722,17002.0
2024-05-10 14:50:00,280.33,280.53,280.33,280.51,30347.0,277.792,277.9902,277.792,277.9704,30347.0
2024-05-10 15:00:00,280.48,280.5,280.28,280.28,41580.0,277.9407,277.9605,277.7425,277.7425,41580.0
2024-05-10 15:10:00,280.27,280.45,280.15,280.44,47444.0,277.7326,277.9109,277.6136,277.901,47444.0
2024-05-10 15:20:00,280.43,280.43,280.15,280.39,53664.0,277.8911,277.8911,277.6136,277.8515,53664.0
2024-05-10 15:30:00,280.42,280.72,280.28,280.65,75424.0,277.8812,278.1785,277.7425,278.1091,75424.0
2024-05-10 15:40:00,280.65,280.73,280.49,280.57,61648.0,278.1091,278.1884,277.9506,278.0298,61648.0
2024-05-10 15:50:00,280.58,281.03,280.55,280.67,278249.0,278.0398,278.4857,278.01,278.1289,278249.0
2024-05-13 09:30:00,281.46,282.15,280.44,280.71,159104.0,278.9118,279.5955,277.901,278.1686,159104.0
2024-05-13 09:40:00,280.72,282.13,280.65,281.8,67048.0,278.1785,279.5757,278.1091,279.2487,67048.0
2024-05-13 09:50:00,281.8,281.87,281.43,281.57,42962.0,279.2487,279.3181,278.8821,279.0208,42962.0
2024-05-13 10:00:00,281.52,281.81,281.35,281.63,57607.0,278.9712,279.2586,278.8028,279.0802,57607.0
2024-05-13 10:10:00,281.59,281.59,281.03,281.06,47192.0,279.0406,279.0406,278.4857,278.5154,47192.0
2024-05-13 10:20:00,281.05,281.45,281.02,281.42,49583.0,278.5055,278.9019,278.4758,278.8721,49583.0
2024-05-13 10:30:00,281.39,281.44,281.02,281.41,83637.0,278.8424,278.892,278.4758,278.8622,83637.0
2024-05-13 10:40:00,281.37,281.41,280.86,280.92,57092.0,278.8226,278.8622,278.3172,278.3767,57092.0
2024-05-13 10:50:00,280.92,280.99,280.5,280.69,40172.0,278.3767,278.446,277.9605,278.1488,40172.0
2024-05-13 11:00:00,280.69,280.77,280.5,280.67,28799.0,278.1488,278.228,277.9605,278.1289,28799.0
2024-05-13 11:10:00,280.64,280.74,280.53,280.62,37448.0,278.0992,278.1983,277.9902,278.0794,37448.0
2024-05-13 11:20:00,280.57,280.67,280.37,280.44,36364.0,278.0298,278.1289,277.8317,277.901,36364.0
2024-05-13 11:30:00,280.43,280.43,280.02,280.07,31214.0,277.8911,277.8911,277.4848,277.5344,31214.0
2024-05-13 11:40:00,280.11,280.49,280.1,280.34,19802.0,277.574,277.9506,277.5641,277.8019,19802.0
2024-05-13 11:50:00,280.29,280.29,279.96,280.0,42920.0,277.7524,277.7524,277.4254,277.465,42920.0
2024-05-13 12:00:00,279.99,280.25,279.88,280.25,47982.0,277.4551,277.7127,277.3461,277.7127,47982.0
2024-05-13 12:10:00,280.23,280.24,279.95,279.99,32207.0,277.6929,277.7028,277.4155,277.4551,32207.0
2024-05-13 12:20:00,280.01,280.13,279.97,280.02,41206.0,277.4749,277.5938,277.4353,277.4848,41206.0
2024-05-13 12:30:00,280.03,280.1,279.95,279.98,35945.0,277.4947,277.5641,277.4155,277.4452,35945.0
2024-05-13 12:40:00,279.99,280.17,279.98,280.1,32757.0,277.4551,277.6335,277.4452,277.5641,32757.0
2024-05-13 12:50:00,280.09,280.13,279.83,279.86,46779.0,277.5542,277.5938,277.2965,277.3263,46779.0
2024-05-13 13:00:00,279.8,279.82,279.39,279.54,49128.0,277.2668,277.2866,276.8605,277.0092,49128.0
2024-05-13 13:10:00,279.55,279.82,279.43,279.71,50036.0,277.0191,277.2866,276.9002,277.1776,50036.0
2024-05-13 13:20:00,279.73,279.78,279.59,279.61,41301.0,277.1974,277.247,277.0587,277.0785,41301.0
2024-05-13 13:30:00,279.62,279.68,279.2,279.26,52131.0,277.0884,277.1479,276.6722,276.7317,52131.0
2024-05-13 13:40:00,279.28,279.48,279.24,279.43,37421.0,276.7515,276.9497,276.7119,276.9002,37421.0
2024-05-13 13:50:00,279.44,279.44,279.24,279.3,39006.0,276.9101,276.9101,276.7119,276.7713,39006.0
2024-05-13 14:00:00,279.24,279.41,279.1,279.3,37038.0,276.7119,276.8803,276.5732,276.7713,37038.0
2024-05-13 14:10:00,279.3,279.58,279.27,279.46,35765.0,276.7713,277.0488,276.7416,276.9299,35765.0
2024-05-13 14:20:00,279.48,279.58,279.29,279.4,40186.0,276.9497,277.0488,276.7614,276.8704,40186.0
2024-05-13 14:30:00,279.38,279.67,279.36,279.57,51981.0,276.8506,277.138,276.8308,277.0389,51981.0
2024-05-13 14:40:00,279.6,279.71,279.51,279.56,38392.0,277.0686,277.1776,276.9794,277.029,38392.0
2024-05-13 14:50:00,279.53,279.56,279.23,279.25,49616.0,276.9993,277.029,276.702,276.7218,49616.0
2024-05-13 15:00:00,279.24,279.56,279.19,279.23,60899.0,276.7119,277.029,276.6623,276.702,60899.0
2024-05-13 15:10:00,279.2,279.62,279.14,279.61,52419.0,276.6722,277.0884,276.6128,277.0785,52419.0
2024-05-13 15:20:00,279.61,279.7,279.31,279.45,63945.0,277.0785,277.1677,276.7813,276.92,63945.0
2024-05-13 15:30:00,279.43,279.86,279.43,279.71,66157.0,276.9002,277.3263,276.9002,277.1776,66157.0
2024-05-13 15:40:00,279.71,279.77,279.31,279.42,75172.0,277.1776,277.2371,276.7813,276.8903,75172.0
2024-05-13 15:50:00,279.38,279.87,279.35,279.42,447973.0,276.8506,277.3362,276.8209,276.8903,447973.0
2024-05-14 09:30:00,279.44,279.99,277.58,277.78,262053.0,276.9101,277.4551,275.0669,275.2651,262053.0
2024-05-14 09:40:00,277.88,277.88,276.09,276.27,231404.0,275.3642,275.3642,273.5904,273.7688,231404.0
2024-05-14 09:50:00,276.27,276.38,274.5,274.94,275377.0,273.7688,273.8778,272.0148,272.4508,275377.0
2024-05-14 10:00:00,274.94,276.13,274.85,275.9,209707.0,272.4508,273.63,272.3616,273.4021,209707.0
2024-05-14 10:10:00,275.91,276.04,274.94,275.01,160085.0,273.412,273.5409,272.4508,272.5202,160085.0
2024-05-14 10:20:00,275.02,275.66,274.81,275.1,158085.0,272.5301,273.1643,272.322,272.6094,158085.0
2024-05-14 10:30:00,275.09,275.28,274.26,274.72,177575.0,272.5995,272.7877,271.777,272.2328,177575.0
2024-05-14 10:40:00,274.78,275.05,274.55,274.77,131804.0,272.2923,272.5598,272.0643,272.2824,131804.0
2024-05-14 10:50:00,274.76,275.11,274.33,274.98,126196.0,272.2724,272.6193,271.8463,272.4905,126196.0
2024-05-14 11:00:00,275.0,275.15,274.84,275.01,146659.0,272.5103,272.6589,272.3517,272.5202,146659.0
2024-05-14 11:10:00,275.07,275.88,275.0,275.41,164228.0,272.5796,273.3823,272.5103,272.9166,164228.0
2024-05-14 11:20:00,275.41,275.86,275.41,275.41,162539.0,272.9166,273.3625,272.9166,272.9166,162539.0
2024-05-14 11:30:00,275.41,276.0,275.33,275.93,176733.0,272.9166,273.5012,272.8373,273.4319,176733.0
2024-05-14 11:40:00,275.93,276.31,275.87,275.91,208811.0,273.4319,273.8084,273.3724,273.412,208811.0
2024-05-14 11:50:00,275.89,276.25,275.72,275.92,104139.0,273.3922,273.749,273.2238,273.4219,104139.0
2024-05-14 12:00:00,275.87,276.0,275.42,275.66,99063.0,273.3724,273.5012,272.9265,273.1643,99063.0
2024-05-14 12:10:00,275.73,275.77,275.44,275.45,84070.0,273.2337,273.2733,272.9463,272.9562,84070.0
2024-05-14 12:20:00,275.44,275.46,275.13,275.18,84172.0,272.9463,272.9661,272.6391,272.6886,84172.0
2024-05-14 12:30:00,275.18,275.49,275.1,275.25,64110.0,272.6886,272.9958,272.6094,272.758,64110.0
2024-05-14 12:40:00,275.25,275.56,274.95,275.48,79441.0,272.758,273.0652,272.4607,272.9859,79441.0
2024-05-14 12:50:00,275.48,275.69,275.33,275.42,58026.0,272.9859,273.194,272.8373,272.9265,58026.0
2024-05-14 13:00:00,275.42,275.44,275.1,275.16,73558.0,272.9265,272.9463,272.6094,272.6688,73558.0
2024-05-14 13:10:00,275.19,275.25,274.8,274.84,76290.0,272.6986,272.758,272.3121,272.3517,76290.0
2024-05-14 13:20:00,274.86,274.95,274.69,274.69,87320.0,272.3715,272.4607,272.2031,272.2031,87320.0
2024-05-14 13:30:00,274.66,275.05,274.63,274.95,79480.0,272.1734,272.5598,272.1436,272.4607,79480.0
2024-05-14 13:40:00,274.96,275.01,274.66,274.67,79248.0,272.4706,272.5202,272.1734,272.1833,79248.0
2024-05-14 13:50:00,274.65,275.03,274.65,274.91,94059.0,272.1634,272.54,272.1634,272.4211,94059.0
2024-05-14 14:00:00,274.88,275.18,274.72,275.01,94917.0,272.3914,272.6886,272.2328,272.5202,94917.0
2024-05-14 14:10:00,275.05,275.72,275.02,275.71,94825.0,272.5598,273.2238,272.5301,273.2138,94825.0
2024-05-14 14:20:00,275.73,276.27,275.71,276.19,102383.0,273.2337,273.7688,273.2138,273.6895,102383.0
2024-05-14 14:30:00,276.19,276.87,275.92,276.76,82556.0,273.6895,274.3633,273.4219,274.2543,82556.0
2024-05-14 14:40:00,276.8,277.12,276.69,277.07,124644.0,274.294,274.6111,274.185,274.5615,124644.0
2024-05-14 14:50:00,277.07,277.08,276.79,276.99,105883.0,274.5615,274.5714,274.2841,274.4823,105883.0
2024-05-14 15:00:00,277.0,277.65,276.93,277.62,124429.0,274.4922,275.1363,274.4228,275.1066,124429.0
2024-05-14 15:10:00,277.62,277.99,277.54,277.99,129004.0,275.1066,275.4732,275.0273,275.4732,129004.0
2024-05-14 15:20:00,278.0,278.4,277.87,277.94,164008.0,275.4831,275.8795,275.3543,275.4237,164008.0
2024-05-14 15:30:00,277.93,278.28,277.85,277.99,207034.0,275.4137,275.7606,275.3345,275.4732,207034.0
2024-05-14 15:40:00,278.0,278.53,277.89,278.4,276840.0,275.4831,276.0083,275.3741,275.8795,276840.0
2024-05-14 15:50:00,278.36,278.46,277.33,277.58,767486.0,275.8399,275.9389,274.8192,275.0669,767486.0
2024-05-15 09:30:00,277.15,280.3,277.07,279.81,296625.0,274.6408,277.7623,274.5615,277.2767,296625.0
2024-05-15 09:40:00,279.81,280.02,279.01,279.66,138666.0,277.2767,277.4848,276.484,277.1281,138666.0
2024-05-15 09:50:00,279.59,280.13,279.4,279.47,148022.0,277.0587,277.5938,276.8704,276.9398,148022.0
2024-05-15 10:00:00,279.47,280.17,279.43,279.72,153950.0,276.9398,277.6335,276.9002,277.1875,153950.0
2024-05-15 10:10:00,279.73,280.06,279.42,279.73,95291.0,277.1974,277.5245,276.8903,277.1974,95291.0
2024-05-15 10:20:00,279.69,280.07,279.57,279.96,124535.0,277.1578,277.5344,277.0389,277.4254,124535.0
2024-05-15 10:30:00,279.99,280.4,279.85,279.85,123867.0,277.4551,277.8614,277.3164,277.3164,123867.0
2024-05-15 10:40:00,279.83,280.01,279.66,279.85,131820.0,277.2965,277.4749,277.1281,277.3164,131820.0
2024-05-15 10:50:00,279.88,280.41,279.56,280.35,122884.0,277.3461,277.8713,277.029,277.8118,122884.0
2024-05-15 11:00:00,280.38,280.64,280.01,280.45,104362.0,277.8416,278.0992,277.4749,277.9109,104362.0
2024-05-15 11:10:00,280.45,281.0,280.38,280.85,94187.0,277.9109,278.456,277.8416,278.3073,94187.0
2024-05-15 11:20:00,280.85,281.27,280.75,281.04,87009.0,278.3073,278.7235,278.2082,278.4956,87009.0
2024-05-15 11:30:00,281.01,281.24,280.56,280.61,71010.0,278.4659,278.6938,278.0199,278.0695,71010.0
2024-05-15 11:40:00,280.62,280.84,280.43,280.43,62285.0,278.0794,278.2974,277.8911,277.8911,62285.0
2024-05-15 11:50:00,280.45,280.74,280.26,280.68,57681.0,277.9109,278.1983,277.7227,278.1388,57681.0
2024-05-15 12:00:00,280.69,280.7,280.38,280.62,54972.0,278.1488,278.1587,277.8416,278.0794,54972.0
2024-05-15 12:10:00,280.63,280.86,280.6,280.72,62203.0,278.0893,278.3172,278.0596,278.1785,62203.0
2024-05-15 12:20:00,280.72,281.03,280.56,281.0,97431.0,278.1785,278.4857,278.0199,278.456,97431.0
2024-05-15 12:30:00,281.0,281.02,280.58,280.76,70509.0,278.456,278.4758,278.0398,278.2181,70509.0
2024-05-15 12:40:00,280.8,281.21,280.78,280.96,72682.0,278.2578,278.6641,278.2379,278.4163,72682.0
2024-05-15 12:50:00,280.95,281.2,280.91,281.15,64392.0,278.4064,278.6541,278.3668,278.6046,64392.0
2024-05-15 13:00:00,281.14,281.36,281.04,281.19,73603.0,278.5947,278.8127,278.4956,278.6442,73603.0
2024-05-15 13:10:00,281.19,281.49,281.15,281.42,72397.0,278.6442,278.9415,278.6046,278.8721,72397.0
2024-05-15 13:20:00,281.43,281.64,281.34,281.59,81643.0,278.8821,279.0902,278.7929,279.0406,81643.0
2024-05-15 13:30:00,281.57,281.59,281.04,281.31,65704.0,279.0208,279.0406,278.4956,278.7631,65704.0
2024-05-15 13:40:00,281.32,281.33,280.96,281.1,67130.0,278.7731,278.783,278.4163,278.555,67130.0
2024-05-15 13:50:00,281.14,281.47,281.01,281.45,65611.0,278.5947,278.9217,278.4659,278.9019,65611.0
2024-05-15 14:00:00,281.45,281.46,281.18,281.25,85225.0,278.9019,278.9118,278.6343,278.7037,85225.0
2024-05-15 14:10:00,281.25,281.32,280.92,281.05,86265.0,278.7037,278.7731,278.3767,278.5055,86265.0
2024-05-15 14:20:00,281.05,281.1,280.79,281.07,82573.0,278.5055,278.555,278.2479,278.5253,82573.0
2024-05-15 14:30:00,281.08,281.09,280.74,281.04,83134.0,278.5352,278.5451,278.1983,278.4956,83134.0
2024-05-15 14:40:00,281.04,281.04,280.8,280.98,74887.0,278.4956,278.4956,278.2578,278.4361,74887.0
2024-05-15 14:50:00,280.98,281.17,280.88,281.08,91548.0,278.4361,278.6244,278.337,278.5352,91548.0
2024-05-15 15:00:00,281.06,281.25,280.91,281.19,91370.0,278.5154,278.7037,278.3668,278.6442,91370.0
2024-05-15 15:10:00,281.19,281.22,280.74,281.19,102206.0,278.6442,278.674,278.1983,278.6442,102206.0
2024-05-15 15:20:00,281.18,281.35,281.09,281.24,86264.0,278.6343,278.8028,278.5451,278.6938,86264.0
2024-05-15 15:30:00,281.21,281.46,281.16,281.36,107199.0,278.6641,278.9118,278.6145,278.8127,107199.0
2024-05-15 15:40:00,281.36,281.72,281.35,281.46,141909.0,278.8127,279.1694,278.8028,278.9118,141909.0
2024-05-15 15:50:00,281.44,281.73,281.0,281.58,692174.0,278.892,279.1793,278.456,279.0307,692174.0
2024-05-16 09:30:00,281.74,282.38,281.24,281.75,221158.0,279.708,280.3434,279.2116,279.718,221158.0
2024-05-16 09:40:00,281.57,282.34,281.56,281.95,141557.0,279.5393,280.3037,279.5293,279.9165,141557.0
2024-05-16 09:50:00,281.94,281.98,281.16,281.49,76333.0,279.9066,279.9463,279.1322,279.4598,76333.0
2024-05-16 10:00:00,281.49,281.54,280.65,280.97,69829.0,279.4598,279.5095,278.6259,278.9436,69829.0
2024-05-16 10:10:00,280.98,281.06,280.47,280.63,103729.0,278.9535,279.0329,278.4472,278.606,103729.0
2024-05-16 10:20:00,280.6,280.73,280.12,280.33,86364.0,278.5763,278.7053,278.0997,278.3082,86364.0
2024-05-16 10:30:00,280.34,280.72,280.32,280.62,60623.0,278.3181,278.6954,278.2983,278.5961,60623.0
2024-05-16 10:40:00,280.6,281.05,280.49,280.65,84480.0,278.5763,279.023,278.4671,278.6259,84480.0
2024-05-16 10:50:00,280.66,280.9,280.53,280.83,94562.0,278.6358,278.8741,278.5068,278.8046,94562.0
2024-05-16 11:00:00,280.87,280.92,280.31,280.73,84292.0,278.8443,278.894,278.2884,278.7053,84292.0
2024-05-16 11:10:00,280.75,280.93,280.47,280.71,83545.0,278.7252,278.9039,278.4472,278.6855,83545.0
2024-05-16 11:20:00,280.71,280.92,280.54,280.92,82239.0,278.6855,278.894,278.5167,278.894,82239.0
2024-05-16 11:30:00,280.91,281.01,280.46,280.47,74659.0,278.884,278.9833,278.4373,278.4472,74659.0
2024-05-16 11:40:00,280.44,280.81,280.37,280.68,78170.0,278.4174,278.7848,278.3479,278.6557,78170.0
2024-05-16 11:50:00,280.68,280.8,280.51,280.62,54120.0,278.6557,278.7748,278.4869,278.5961,54120.0
2024-05-16 12:00:00,280.61,280.62,280.31,280.43,58206.0,278.5862,278.5961,278.2884,278.4075,58206.0
2024-05-16 12:10:00,280.43,280.59,280.37,280.44,56136.0,278.4075,278.5663,278.3479,278.4174,56136.0
2024-05-16 12:20:00,280.44,280.49,280.26,280.28,49299.0,278.4174,278.4671,278.2387,278.2586,49299.0
2024-05-16 12:30:00,280.3,280.41,280.2,280.25,36492.0,278.2784,278.3876,278.1791,278.2288,36492.0
2024-05-16 12:40:00,280.25,280.29,280.12,280.2,44031.0,278.2288,278.2685,278.0997,278.1791,44031.0
2024-05-16 12:50:00,280.17,280.42,280.13,280.26,47511.0,278.1494,278.3976,278.1097,278.2387,47511.0
2024-05-16 13:00:00,280.24,280.26,279.95,280.1,60437.0,278.2189,278.2387,277.931,278.0799,60437.0
2024-05-16 13:10:00,280.1,280.13,279.84,279.86,49156.0,278.0799,278.1097,277.8217,277.8416,49156.0
2024-05-16 13:20:00,279.87,279.97,279.44,279.48,68743.0,277.8515,277.9508,277.4246,277.4643,68743.0
2024-05-16 13:30:00,279.49,279.58,279.26,279.36,51151.0,277.4743,277.5636,277.2459,277.3452,51151.0
2024-05-16 13:40:00,279.36,279.64,279.28,279.6,87650.0,277.3452,277.6232,277.2658,277.5835,87650.0
2024-05-16 13:50:00,279.6,279.9,279.54,279.88,54754.0,277.5835,277.8813,277.5239,277.8615,54754.0
2024-05-16 14:00:00,279.88,279.9,279.55,279.82,98505.0,277.8615,277.8813,277.5338,277.8019,98505.0
2024-05-16 14:10:00,279.81,279.87,279.64,279.84,72993.0,277.792,277.8515,277.6232,277.8217,72993.0
2024-05-16 14:20:00,279.86,280.1,279.72,280.06,117778.0,277.8416,278.0799,277.7026,278.0402,117778.0
2024-05-16 14:30:00,280.05,280.32,279.89,280.32,65481.0,278.0302,278.2983,277.8714,278.2983,65481.0
2024-05-16 14:40:00,280.31,280.87,280.26,280.54,78006.0,278.2884,278.8443,278.2387,278.5167,78006.0
2024-05-16 14:50:00,280.5,280.88,280.34,280.85,79852.0,278.477,278.8542,278.3181,278.8245,79852.0
2024-05-16 15:00:00,280.86,280.89,280.57,280.87,82733.0,278.8344,278.8642,278.5465,278.8443,82733.0
2024-05-16 15:10:00,280.88,281.18,280.68,281.16,125228.0,278.8542,279.1521,278.6557,279.1322,125228.0
2024-05-16 15:20:00,281.16,281.16,280.6,280.6,131007.0,279.1322,279.1322,278.5763,278.5763,131007.0
2024-05-16 15:30:00,280.6,280.76,280.36,280.52,102689.0,278.5763,278.7351,278.338,278.4968,102689.0
2024-05-16 15:40:00,280.53,280.54,280.17,280.18,167345.0,278.5068,278.5167,278.1494,278.1593,167345.0
2024-05-16 15:50:00,280.2,280.47,279.71,279.83,455388.0,278.1791,278.4472,277.6927,277.8118,455388.0
2024-05-17 09:30:00,280.05,280.2,278.1,278.53,357137.0,278.0302,278.1791,276.0943,276.5212,357137.0
2024-05-17 09:40:00,278.45,279.19,278.18,279.19,119440.0,276.4418,277.1764,276.1737,277.1764,119440.0
2024-05-17 09:50:00,279.22,280.17,278.94,279.76,106169.0,277.2062,278.1494,276.9282,277.7423,106169.0
2024-05-17 10:00:00,279.82,280.27,279.67,279.81,80625.0,277.8019,278.2486,277.653,277.792,80625.0
2024-05-17 10:10:00,279.78,280.54,279.48,280.35,86683.0,277.7622,278.5167,277.4643,278.3281,86683.0
2024-05-17 10:20:00,280.32,280.71,280.1,280.34,149628.0,278.2983,278.6855,278.0799,278.3181,149628.0
2024-05-17 10:30:00,280.34,280.41,279.86,280.22,77339.0,278.3181,278.3876,277.8416,278.199,77339.0
2024-05-17 10:40:00,280.23,280.3,280.03,280.19,60045.0,278.2089,278.2784,278.0104,278.1692,60045.0
2024-05-17 10:50:00,280.17,280.43,280.06,280.09,58829.0,278.1494,278.4075,278.0402,278.0699,58829.0
2024-05-17 11:00:00,280.1,280.4,280.0,280.27,60066.0,278.0799,278.3777,277.9806,278.2486,60066.0
2024-05-17 11:10:00,280.33,280.64,280.18,280.59,60139.0,278.3082,278.616,278.1593,278.5663,60139.0
2024-05-17 11:20:00,280.56,280.67,280.41,280.47,58940.0,278.5366,278.6458,278.3876,278.4472,58940.0
2024-05-17 11:30:00,280.45,280.56,279.96,280.0,36870.0,278.4273,278.5366,277.9409,277.9806,36870.0
2024-05-17 11:40:00,280.0,280.18,279.91,279.93,62748.0,277.9806,278.1593,277.8912,277.9111,62748.0
2024-05-17 11:50:00,279.97,280.22,279.89,280.22,58483.0,277.9508,278.199,277.8714,278.199,58483.0
2024-05-17 12:00:00,280.18,280.24,279.85,280.05,46936.0,278.1593,278.2189,277.8317,278.0302,46936.0
2024-05-17 12:10:00,280.05,280.08,279.87,279.92,42066.0,278.0302,278.06,277.8515,277.9012,42066.0
2024-05-17 12:20:00,279.94,280.01,279.78,279.91,37950.0,277.921,277.9905,277.7622,277.8912,37950.0
2024-05-17 12:30:00,279.91,280.03,279.82,279.91,36343.0,277.8912,278.0104,277.8019,277.8912,36343.0
2024-05-17 12:40:00,279.92,279.95,279.73,279.91,42889.0,277.9012,277.931,277.7125,277.8912,42889.0
2024-05-17 12:50:00,279.93,280.06,279.91,279.99,36620.0,277.9111,278.0402,277.8912,277.9707,36620.0
2024-05-17 13:00:00,279.99,280.26,279.93,280.22,34029.0,277.9707,278.2387,277.9111,278.199,34029.0
2024-05-17 13:10:00,280.2,280.25,279.9,279.91,42204.0,278.1791,278.2288,277.8813,277.8912,42204.0
2024-05-17 13:20:00,279.92,280.08,279.88,280.05,32032.0,277.9012,278.06,277.8615,278.0302,32032.0
2024-05-17 13:30:00,280.04,280.37,280.01,280.24,41798.0,278.0203,278.3479,277.9905,278.2189,41798.0
2024-05-17 13:40:00,280.24,280.5,280.22,280.32,43225.0,278.2189,278.477,278.199,278.2983,43225.0
2024-05-17 13:50:00,280.31,280.39,280.18,280.25,33039.0,278.2884,278.3678,278.1593,278.2288,33039.0
2024-05-17 14:00:00,280.25,280.29,280.04,280.16,37632.0,278.2288,278.2685,278.0203,278.1394,37632.0
2024-05-17 14:10:00,280.17,280.28,279.98,280.23,36863.0,278.1494,278.2586,277.9607,278.2089,36863.0
2024-05-17 14:20:00,280.2,280.43,280.03,280.43,44971.0,278.1791,278.4075,278.0104,278.4075,44971.0
2024-05-17 14:30:00,280.41,280.63,280.4,280.49,36372.0,278.3876,278.606,278.3777,278.4671,36372.0
2024-05-17 14:40:00,280.47,280.56,280.29,280.54,32622.0,278.4472,278.5366,278.2685,278.5167,32622.0
2024-05-17 14:50:00,280.51,280.91,280.5,280.74,62574.0,278.4869,278.884,278.477,278.7153,62574.0
2024-05-17 15:00:00,280.72,280.73,280.46,280.5,73919.0,278.6954,278.7053,278.4373,278.477,73919.0
2024-05-17 15:10:00,280.48,280.56,280.37,280.43,70063.0,278.4571,278.5366,278.3479,278.4075,70063.0
2024-05-17 15:20:00,280.45,280.49,280.19,280.26,55415.0,278.4273,278.4671,278.1692,278.2387,55415.0
2024-05-17 15:30:00,280.24,280.41,280.04,280.24,98086.0,278.2189,278.3876,278.0203,278.2189,98086.0
2024-05-17 15:40:00,280.23,280.41,280.07,280.15,87721.0,278.2089,278.3876,278.0501,278.1295,87721.0
2024-05-17 15:50:00,280.14,280.29,279.86,280.16,573894.0,278.1196,278.2685,277.8416,278.1394,573894.0
2024-05-20 09:30:00,279.22,280.03,278.57,279.11,135544.0,277.2062,278.0104,276.5609,277.097,135544.0
2024-05-20 09:40:00,279.16,280.0,278.75,279.99,60248.0,277.1467,277.9806,276.7396,277.9707,60248.0
2024-05-20 09:50:00,279.98,280.27,279.85,280.15,56374.0,277.9607,278.2486,277.8317,278.1295,56374.0
2024-05-20 10:00:00,280.06,280.18,279.65,279.65,39109.0,278.0402,278.1593,277.6331,277.6331,39109.0
2024-05-20 10:10:00,279.58,279.86,279.52,279.61,57331.0,277.5636,277.8416,277.5041,277.5934,57331.0
2024-05-20 10:20:00,279.68,279.7,279.23,279.63,42147.0,277.6629,277.6828,277.2161,277.6133,42147.0
2024-05-20 10:30:00,279.67,279.84,279.53,279.59,28933.0,277.653,277.8217,277.514,277.5735,28933.0
2024-05-20 10:40:00,279.61,279.8,279.51,279.73,30370.0,277.5934,277.782,277.4941,277.7125,30370.0
2024-05-20 10:50:00,279.69,279.82,279.62,279.77,40516.0,277.6728,277.8019,277.6033,277.7523,40516.0
2024-05-20 11:00:00,279.74,279.74,279.5,279.59,32076.0,277.7225,277.7225,277.4842,277.5735,32076.0
2024-05-20 11:10:00,279.6,279.83,279.54,279.67,30800.0,277.5835,277.8118,277.5239,277.653,30800.0
2024-05-20 11:20:00,279.68,279.86,279.62,279.68,33876.0,277.6629,277.8416,277.6033,277.6629,33876.0
2024-05-20 11:30:00,279.69,279.81,279.35,279.4,34132.0,277.6728,277.792,277.3353,277.3849,34132.0
2024-05-20 11:40:00,279.42,279.5,279.19,279.25,24791.0,277.4048,277.4842,277.1764,277.236,24791.0
2024-05-20 11:50:00,279.27,279.37,279.09,279.09,29996.0,277.2559,277.3551,277.0772,277.0772,29996.0
2024-05-20 12:00:00,279.07,279.31,278.85,278.85,25480.0,277.0573,277.2956,276.8389,276.8389,25480.0
2024-05-20 12:10:00,278.87,278.87,278.49,278.71,38415.0,276.8587,276.8587,276.4815,276.6999,38415.0
2024-05-20 12:20:00,278.71,278.87,278.51,278.87,28177.0,276.6999,276.8587,276.5013,276.8587,28177.0
2024-05-20 12:30:00,278.87,278.93,278.68,278.7,26968.0,276.8587,276.9183,276.6701,276.69,26968.0
2024-05-20 12:40:00,278.69,278.98,278.66,278.75,31193.0,276.68,276.9679,276.6503,276.7396,31193.0
2024-05-20 12:50:00,278.73,278.87,278.67,278.83,27267.0,276.7198,276.8587,276.6602,276.819,27267.0
2024-05-20 13:00:00,278.81,278.99,278.69,278.97,26801.0,276.7992,276.9779,276.68,276.958,26801.0
2024-05-20 13:10:00,278.96,279.1,278.9,278.92,29765.0,276.9481,277.0871,276.8885,276.9084,29765.0
2024-05-20 13:20:00,278.92,278.94,278.57,278.8,26944.0,276.9084,276.9282,276.5609,276.7892,26944.0
2024-05-20 13:30:00,278.66,278.85,278.61,278.84,22925.0,276.6503,276.8389,276.6006,276.829,22925.0
2024-05-20 13:40:00,278.84,279.0,278.76,278.82,24892.0,276.829,276.9878,276.7495,276.8091,24892.0
2024-05-20 13:50:00,278.8,278.86,278.63,278.69,22169.0,276.7892,276.8488,276.6205,276.68,22169.0
2024-05-20 14:00:00,278.7,278.72,278.18,278.36,39378.0,276.69,276.7098,276.1737,276.3524,39378.0
2024-05-20 14:10:00,278.38,278.64,278.36,278.51,117461.0,276.3723,276.6304,276.3524,276.5013,117461.0
2024-05-20 14:20:00,278.5,278.74,278.5,278.71,28549.0,276.4914,276.7297,276.4914,276.6999,28549.0
2024-05-20 14:30:00,278.65,278.87,278.57,278.81,90808.0,276.6403,276.8587,276.5609,276.7992,90808.0
2024-05-20 14:40:00,278.8,278.92,278.75,278.85,28908.0,276.7892,276.9084,276.7396,276.8389,28908.0
2024-05-20 14:50:00,278.85,278.86,278.62,278.68,99529.0,276.8389,276.8488,276.6105,276.6701,99529.0
2024-05-20 15:00:00,278.63,279.08,278.63,279.04,159040.0,276.6205,277.0672,276.6205,277.0275,159040.0
2024-05-20 15:10:00,279.04,279.17,278.9,279.08,247518.0,277.0275,277.1566,276.8885,277.0672,247518.0
2024-05-20 15:20:00,279.07,279.07,278.85,279.03,51761.0,277.0573,277.0573,276.8389,277.0176,51761.0
2024-05-20 15:30:00,279.05,279.29,278.79,279.19,260586.0,277.0374,277.2757,276.7793,277.1764,260586.0
2024-05-20 15:40:00,279.19,279.23,278.79,278.91,101259.0,277.1764,277.2161,276.7793,276.8985,101259.0
2024-05-20 15:50:00,278.92,279.11,278.33,278.53,405331.0,276.9084,277.097,276.3226,276.5212,405331.0
2024-05-21 09:30:00,278.0,278.43,276.63,276.83,235742.0,275.995,276.4219,274.6349,274.8335,235742.0
2024-05-21 09:40:00,276.76,277.07,276.11,276.69,111932.0,274.764,275.0717,274.1186,274.6945,111932.0
2024-05-21 09:50:00,276.72,276.87,276.0,276.03,90062.0,274.7242,274.8732,274.0094,274.0392,90062.0
2024-05-21 10:00:00,276.07,276.66,276.03,276.3,75628.0,274.0789,274.6647,274.0392,274.3073,75628.0
2024-05-21 10:10:00,276.33,276.36,275.88,276.02,73858.0,274.3371,274.3668,273.8903,274.0293,73858.0
2024-05-21 10:20:00,276.03,276.05,275.46,275.75,75699.0,274.0392,274.0591,273.4733,273.7612,75699.0
2024-05-21 10:30:00,275.75,276.75,275.75,276.63,82450.0,273.7612,274.754,273.7612,274.6349,82450.0
2024-05-21 10:40:00,276.6,276.6,276.36,276.52,39577.0,274.6051,274.6051,274.3668,274.5257,39577.0
2024-05-21 10:50:00,276.53,276.56,275.78,275.86,56252.0,274.5356,274.5654,273.791,273.8705,56252.0
2024-05-21 11:00:00,275.84,275.91,275.31,275.48,74279.0,273.8506,273.9201,273.3244,273.4932,74279.0
2024-05-21 11:10:00,275.47,275.74,275.35,275.35,44651.0,273.4833,273.7513,273.3641,273.3641,44651.0
2024-05-21 11:20:00,275.41,275.72,275.34,275.35,62623.0,273.4237,273.7315,273.3542,273.3641,62623.0
2024-05-21 11:30:00,275.35,275.36,275.12,275.16,52157.0,273.3641,273.3741,273.1358,273.1755,52157.0
2024-05-21 11:40:00,275.18,275.62,274.88,275.61,64754.0,273.1954,273.6322,272.8975,273.6223,64754.0
2024-05-21 11:50:00,275.57,275.62,275.17,275.26,39364.0,273.5825,273.6322,273.1854,273.2748,39364.0
2024-05-21 12:00:00,275.27,275.43,274.97,275.03,76215.0,273.2847,273.4436,272.9869,273.0464,76215.0
2024-05-21 12:10:00,275.02,275.26,274.96,275.18,53261.0,273.0365,273.2748,272.9769,273.1954,53261.0
2024-05-21 12:20:00,275.19,275.41,275.07,275.11,29547.0,273.2053,273.4237,273.0861,273.1259,29547.0
2024-05-21 12:30:00,275.13,275.29,275.02,275.13,29018.0,273.1457,273.3046,273.0365,273.1457,29018.0
2024-05-21 12:40:00,275.14,275.31,275.11,275.27,25768.0,273.1556,273.3244,273.1259,273.2847,25768.0
2024-05-21 12:50:00,275.26,275.46,275.25,275.37,32333.0,273.2748,273.4733,273.2648,273.384,32333.0
2024-05-21 13:00:00,275.32,275.49,275.2,275.33,27357.0,273.3343,273.5031,273.2152,273.3443,27357.0
2024-05-21 13:10:00,275.32,275.35,275.02,275.09,22498.0,273.3343,273.3641,273.0365,273.106,22498.0
2024-05-21 13:20:00,275.12,275.22,275.01,275.18,23977.0,273.1358,273.2351,273.0266,273.1954,23977.0
2024-05-21 13:30:00,275.2,275.24,274.99,275.0,40271.0,273.2152,273.2549,273.0067,273.0167,40271.0
2024-05-21 13:40:00,275.02,275.14,275.0,275.04,32525.0,273.0365,273.1556,273.0167,273.0564,32525.0
2024-05-21 13:50:00,275.05,275.53,274.99,275.51,295959.0,273.0663,273.5428,273.0067,273.523,295959.0
2024-05-21 14:00:00,275.5,276.01,275.49,275.96,38132.0,273.513,274.0194,273.5031,273.9697,38132.0
2024-05-21 14:10:00,275.97,276.11,275.86,276.04,31833.0,273.9797,274.1186,273.8705,274.0492,31833.0
2024-05-21 14:20:00,276.04,276.19,275.96,276.13,24470.0,274.0492,274.1981,273.9697,274.1385,24470.0
2024-05-21 14:30:00,276.15,276.42,276.14,276.14,38781.0,274.1584,274.4264,274.1484,274.1484,38781.0
2024-05-21 14:40:00,276.1,276.2,276.08,276.13,35395.0,274.1087,274.208,274.0889,274.1385,35395.0
2024-05-21 14:50:00,276.11,276.11,275.94,276.04,40141.0,274.1186,274.1186,273.9499,274.0492,40141.0
2024-05-21 15:00:00,276.03,276.06,275.89,276.03,29983.0,274.0392,274.069,273.9002,274.0392,29983.0
2024-05-21 15:10:00,276.04,276.25,275.98,276.14,56778.0,274.0492,274.2576,273.9896,274.1484,56778.0
2024-05-21 15:20:00,276.14,276.14,275.83,276.0,52461.0,274.1484,274.1484,273.8407,274.0094,52461.0
2024-05-21 15:30:00,276.02,276.46,276.01,276.17,87982.0,274.0293,274.4661,274.0194,274.1782,87982.0
2024-05-21 15:40:00,276.17,276.17,275.88,276.0,76634.0,274.1782,274.1782,273.8903,274.0094,76634.0
2024-05-21 15:50:00,276.02,276.15,275.89,275.96,345765.0,274.0293,274.1584,273.9002,273.9697,345765.0
2024-05-22 09:30:00,275.53,276.64,275.12,276.56,125016.0,273.5428,274.6448,273.1358,274.5654,125016.0
2024-05-22 09:40:00,276.53,277.14,276.52,277.11,72623.0,274.5356,275.1412,274.5257,275.1114,72623.0
2024-05-22 09:50:00,277.11,277.11,276.56,276.99,69527.0,275.1114,275.1114,274.5654,274.9923,69527.0
2024-05-22 10:00:00,276.98,277.38,276.86,277.0,104735.0,274.9824,275.3795,274.8632,275.0022,104735.0
2024-05-22 10:10:00,277.0,277.74,276.95,277.48,102938.0,275.0022,275.7369,274.9526,275.4788,102938.0
2024-05-22 10:20:00,277.45,278.05,277.45,277.86,102617.0,275.449,276.0447,275.449,275.856,102617.0
2024-05-22 10:30:00,277.87,278.08,277.26,277.29,77423.0,275.866,276.0744,275.2604,275.2901,77423.0
2024-05-22 10:40:00,277.32,277.41,277.01,277.4,53399.0,275.3199,275.4093,275.0122,275.3993,53399.0
2024-05-22 10:50:00,277.43,277.52,277.3,277.3,49662.0,275.4291,275.5185,275.3001,275.3001,49662.0
2024-05-22 11:00:00,277.3,277.41,277.14,277.26,50070.0,275.3001,275.4093,275.1412,275.2604,50070.0
2024-05-22 11:10:00,277.26,277.64,277.26,277.35,53355.0,275.2604,275.6376,275.2604,275.3497,53355.0
2024-05-22 11:20:00,277.35,277.41,277.09,277.41,52511.0,275.3497,275.4093,275.0916,275.4093,52511.0
2024-05-22 11:30:00,277.4,277.4,277.0,277.07,40230.0,275.3993,275.3993,275.0022,275.0717,40230.0
2024-05-22 11:40:00,277.07,277.27,276.96,277.12,43167.0,275.0717,275.2703,274.9625,275.1214,43167.0
2024-05-22 11:50:00,277.15,277.4,276.96,277.38,30408.0,275.1511,275.3993,274.9625,275.3795,30408.0
2024-05-22 12:00:00,277.37,277.52,277.23,277.31,38182.0,275.3696,275.5185,275.2306,275.31,38182.0
2024-05-22 12:10:00,277.29,277.5,277.21,277.4,26069.0,275.2901,275.4986,275.2107,275.3993,26069.0
2024-05-22 12:20:00,277.37,277.54,277.31,277.48,31980.0,275.3696,275.5383,275.31,275.4788,31980.0
2024-05-22 12:30:00,277.49,277.57,277.29,277.45,32954.0,275.4887,275.5681,275.2901,275.449,32954.0
2024-05-22 12:40:00,277.47,277.76,277.47,277.7,32641.0,275.4688,275.7567,275.4688,275.6972,32641.0
2024-05-22 12:50:00,277.73,277.74,277.57,277.6,27315.0,275.727,275.7369,275.5681,275.5979,27315.0
2024-05-22 13:00:00,277.62,277.73,277.5,277.56,25859.0,275.6178,275.727,275.4986,275.5582,25859.0
2024-05-22 13:10:00,277.56,277.56,277.29,277.3,36181.0,275.5582,275.5582,275.2901,275.3001,36181.0
2024-05-22 13:20:00,277.32,277.35,277.07,277.13,47399.0,275.3199,275.3497,275.0717,275.1313,47399.0
2024-05-22 13:30:00,277.11,277.16,276.72,276.92,49690.0,275.1114,275.1611,274.7242,274.9228,49690.0
2024-05-22 13:40:00,276.92,277.03,276.66,276.84,44013.0,274.9228,275.032,274.6647,274.8434,44013.0
2024-05-22 13:50:00,276.87,276.97,276.77,276.86,34157.0,274.8732,274.9724,274.7739,274.8632,34157.0
2024-05-22 14:00:00,276.86,276.88,276.2,276.42,41564.0,274.8632,274.8831,274.208,274.4264,41564.0
2024-05-22 14:10:00,276.37,276.49,276.08,276.15,30343.0,274.3768,274.4959,274.0889,274.1584,30343.0
2024-05-22 14:20:00,276.16,276.16,275.5,275.5,47672.0,274.1683,274.1683,273.513,273.513,47672.0
2024-05-22 14:30:00,275.5,275.76,275.35,275.75,55711.0,273.513,273.7712,273.3641,273.7612,55711.0
2024-05-22 14:40:00,275.75,276.16,275.59,276.09,30361.0,273.7612,274.1683,273.6024,274.0988,30361.0
2024-05-22 14:50:00,276.12,276.31,276.04,276.25,46236.0,274.1286,274.3172,274.0492,274.2576,46236.0
2024-05-22 15:00:00,276.25,276.4,276.18,276.28,37963.0,274.2576,274.4066,274.1881,274.2874,37963.0
2024-05-22 15:10:00,276.22,276.4,275.91,275.96,51236.0,274.2279,274.4066,273.9201,273.9697,51236.0
2024-05-22 15:20:00,276.01,276.23,275.99,276.08,42695.0,274.0194,274.2378,273.9995,274.0889,42695.0
2024-05-22 15:30:00,276.08,276.5,275.95,275.95,59421.0,274.0889,274.5058,273.9598,273.9598,59421.0
2024-05-22 15:40:00,275.95,275.96,275.28,275.43,84069.0,273.9598,273.9697,273.2946,273.4436,84069.0
2024-05-22 15:50:00,275.42,275.66,275.2,275.61,294250.0,273.4336,273.6719,273.2152,273.6223,294250.0
2024-05-23 09:30:00,275.24,277.44,275.24,275.67,191457.0,273.2549,275.4391,273.2549,273.6818,191457.0
2024-05-23 09:40:00,275.71,275.88,275.3,275.41,66525.0,273.7215,273.8903,273.3145,273.4237,66525.0
2024-05-23 09:50:00,275.46,275.5,274.7,275.34,71565.0,273.4733,273.513,272.7188,273.3542,71565.0
2024-05-23 10:00:00,275.3,275.92,275.27,275.65,85422.0,273.3145,273.93,273.2847,273.662,85422.0
2024-05-23 10:10:00,275.67,276.02,275.6,275.6,52937.0,273.6818,274.0293,273.6123,273.6123,52937.0
2024-05-23 10:20:00,275.71,275.72,275.1,275.26,40026.0,273.7215,273.7315,273.1159,273.2748,40026.0
2024-05-23 10:30:00,275.3,275.52,274.96,275.46,45315.0,273.3145,273.5329,272.9769,273.4733,45315.0
2024-05-23 10:40:00,275.46,275.52,275.23,275.28,32284.0,273.4733,273.5329,273.245,273.2946,32284.0
2024-05-23 10:50:00,275.27,275.3,274.89,274.93,56840.0,273.2847,273.3145,272.9074,272.9472,56840.0
2024-05-23 11:00:00,274.97,275.43,274.89,275.38,56272.0,272.9869,273.4436,272.9074,273.3939,56272.0
2024-05-23 11:10:00,275.38,275.4,274.79,274.82,40726.0,273.3939,273.4138,272.8082,272.838,40726.0
2024-05-23 11:20:00,274.83,274.87,274.61,274.81,40878.0,272.8479,272.8876,272.6295,272.828,40878.0
2024-05-23 11:30:00,274.8,275.01,274.77,274.94,66291.0,272.8181,273.0266,272.7883,272.9571,66291.0
2024-05-23 11:40:00,274.94,274.95,274.73,274.76,52080.0,272.9571,272.967,272.7486,272.7784,52080.0
2024-05-23 11:50:00,274.77,274.87,274.73,274.82,45005.0,272.7883,272.8876,272.7486,272.838,45005.0
2024-05-23 12:00:00,274.79,274.79,274.54,274.68,53328.0,272.8082,272.8082,272.56,272.699,53328.0
2024-05-23 12:10:00,274.67,274.67,274.41,274.63,32491.0,272.689,272.689,272.4309,272.6493,32491.0
2024-05-23 12:20:00,274.63,274.69,274.57,274.63,45675.0,272.6493,272.7089,272.5898,272.6493,45675.0
2024-05-23 12:30:00,274.63,274.74,274.56,274.57,38114.0,272.6493,272.7585,272.5798,272.5898,38114.0
2024-05-23 12:40:00,274.57,274.58,274.12,274.29,43053.0,272.5898,272.5997,272.143,272.3118,43053.0
2024-05-23 12:50:00,274.28,274.45,274.05,274.44,60595.0,272.3018,272.4706,272.0735,272.4607,60595.0
2024-05-23 13:00:00,274.42,274.53,274.3,274.37,25545.0,272.4408,272.55,272.3217,272.3912,25545.0
2024-05-23 13:10:00,274.35,274.52,274.2,274.25,82496.0,272.3713,272.5401,272.2224,272.2721,82496.0
2024-05-23 13:20:00,274.2,274.47,274.01,274.45,59228.0,272.2224,272.4905,272.0338,272.4706,59228.0
2024-05-23 13:30:00,274.45,274.45,273.79,273.81,65669.0,272.4706,272.4706,271.8154,271.8352,65669.0
2024-05-23 13:40:00,273.83,274.07,273.03,273.19,74216.0,271.8551,272.0934,271.0609,271.2197,74216.0
2024-05-23 13:50:00,273.16,273.55,273.16,273.55,73637.0,271.1899,271.5771,271.1899,271.5771,73637.0
2024-05-23 14:00:00,273.54,273.68,273.31,273.68,63523.0,271.5672,271.7062,271.3388,271.7062,63523.0
2024-05-23 14:10:00,273.67,273.84,273.31,273.31,64918.0,271.6962,271.865,271.3388,271.3388,64918.0
2024-05-23 14:20:00,273.35,273.83,273.35,273.63,55923.0,271.3786,271.8551,271.3786,271.6565,55923.0
2024-05-23 14:30:00,273.6,273.91,273.54,273.91,39434.0,271.6267,271.9345,271.5672,271.9345,39434.0
2024-05-23 14:40:00,273.87,273.96,273.72,273.82,131390.0,271.8948,271.9842,271.7459,271.8452,131390.0
2024-05-23 14:50:00,273.81,273.86,273.48,273.59,45968.0,271.8352,271.8849,271.5076,271.6168,45968.0
2024-05-23 15:00:00,273.58,273.96,273.58,273.88,62832.0,271.6069,271.9842,271.6069,271.9047,62832.0
2024-05-23 15:10:00,273.87,274.38,273.77,274.31,100015.0,271.8948,272.4011,271.7955,272.3316,100015.0
2024-05-23 15:20:00,274.37,274.52,274.08,274.15,69071.0,272.3912,272.5401,272.1033,272.1728,69071.0
2024-05-23 15:30:00,274.18,274.27,274.06,274.13,69643.0,272.2026,272.2919,272.0834,272.1529,69643.0
2024-05-23 15:40:00,274.16,274.31,273.72,274.3,135308.0,272.1827,272.3316,271.7459,272.3217,135308.0
2024-05-23 15:50:00,274.31,274.45,274.04,274.27,345945.0,272.3316,272.4706,272.0636,272.2919,345945.0
2024-05-24 09:30:00,275.01,275.24,274.32,274.68,113735.0,273.0266,273.2549,272.3416,272.699,113735.0
2024-05-24 09:40:00,274.67,274.85,274.12,274.23,29594.0,272.689,272.8677,272.143,272.2522,29594.0
2024-05-24 09:50:00,274.25,274.29,273.71,274.22,49612.0,272.2721,272.3118,271.736,272.2423,49612.0
2024-05-24 10:00:00,274.27,274.88,274.19,274.19,59920.0,272.2919,272.8975,272.2125,272.2125,59920.0
2024-05-24 10:10:00,274.22,274.73,274.16,274.63,49617.0,272.2423,272.7486,272.1827,272.6493,49617.0
2024-05-24 10:20:00,274.6,274.72,274.2,274.52,42646.0,272.6195,272.7387,272.2224,272.5401,42646.0
2024-05-24 10:30:00,274.55,274.57,274.02,274.3,65055.0,272.5699,272.5898,272.0437,272.3217,65055.0
2024-05-24 10:40:00,274.3,274.31,273.91,274.1,37914.0,272.3217,272.3316,271.9345,272.1231,37914.0
2024-05-24 10:50:00,274.12,274.38,274.12,274.26,34524.0,272.143,272.4011,272.143,272.282,34524.0
2024-05-24 11:00:00,274.21,274.67,274.08,274.55,31902.0,272.2324,272.689,272.1033,272.5699,31902.0
2024-05-24 11:10:00,274.59,274.68,274.42,274.46,19213.0,272.6096,272.699,272.4408,272.4805,19213.0
2024-05-24 11:20:00,274.47,274.47,274.18,274.25,56595.0,272.4905,272.4905,272.2026,272.2721,56595.0
2024-05-24 11:30:00,274.26,274.33,273.8,273.88,35342.0,272.282,272.3515,271.8253,271.9047,35342.0
2024-05-24 11:40:00,273.9,274.34,273.84,274.32,34763.0,271.9246,272.3614,271.865,272.3416,34763.0
2024-05-24 11:50:00,274.35,274.43,274.19,274.37,31206.0,272.3713,272.4508,272.2125,272.3912,31206.0
2024-05-24 12:00:00,274.38,274.43,274.12,274.24,39769.0,272.4011,272.4508,272.143,272.2621,39769.0
2024-05-24 12:10:00,274.25,274.4,274.1,274.36,20721.0,272.2721,272.421,272.1231,272.3813,20721.0
2024-05-24 12:20:00,274.39,274.39,274.0,274.07,54979.0,272.4111,272.4111,272.0239,272.0934,54979.0
2024-05-24 12:30:00,274.08,274.08,273.8,273.95,54956.0,272.1033,272.1033,271.8253,271.9742,54956.0
2024-05-24 12:40:00,273.94,274.09,273.94,273.98,22347.0,271.9643,272.1132,271.9643,272.004,22347.0
2024-05-24 12:50:00,274.0,274.1,273.8,273.84,25455.0,272.0239,272.1231,271.8253,271.865,25455.0
2024-05-24 13:00:00,273.85,273.99,273.79,273.92,31992.0,271.8749,272.0139,271.8154,271.9444,31992.0
2024-05-24 13:10:00,273.91,274.18,273.88,274.16,20197.0,271.9345,272.2026,271.9047,272.1827,20197.0
2024-05-24 13:20:00,274.17,274.18,273.92,273.93,27426.0,272.1926,272.2026,271.9444,271.9544,27426.0
2024-05-24 13:30:00,273.96,273.96,273.8,273.96,43998.0,271.9842,271.9842,271.8253,271.9842,43998.0
2024-05-24 13:40:00,273.97,273.98,273.62,273.74,66313.0,271.9941,272.004,271.6466,271.7657,66313.0
2024-05-24 13:50:00,273.77,273.86,273.68,273.8,19753.0,271.7955,271.8849,271.7062,271.8253,19753.0
2024-05-24 14:00:00,273.79,274.19,273.79,274.17,25677.0,271.8154,272.2125,271.8154,272.1926,25677.0
2024-05-24 14:10:00,274.17,274.17,273.99,274.11,37908.0,272.1926,272.1926,272.0139,272.1331,37908.0
2024-05-24 14:20:00,274.13,274.14,273.89,273.9,30943.0,272.1529,272.1629,271.9147,271.9246,30943.0
2024-05-24 14:30:00,273.9,273.98,273.77,273.88,41952.0,271.9246,272.004,271.7955,271.9047,41952.0
2024-05-24 14:40:00,273.88,273.95,273.8,273.8,35201.0,271.9047,271.9742,271.8253,271.8253,35201.0
2024-05-24 14:50:00,273.82,273.84,273.54,273.66,65725.0,271.8452,271.865,271.5672,271.6863,65725.0
2024-05-24 15:00:00,273.67,273.73,273.35,273.62,134931.0,271.6962,271.7558,271.3786,271.6466,134931.0
2024-05-24 15:10:00,273.63,273.93,273.6,273.93,75991.0,271.6565,271.9544,271.6267,271.9544,75991.0
2024-05-24 15:20:00,273.93,274.08,273.8,274.0,121643.0,271.9544,272.1033,271.8253,272.0239,121643.0
2024-05-24 15:30:00,274.01,274.48,273.92,274.39,176927.0,272.0338,272.5004,271.9444,272.4111,176927.0
2024-05-24 15:40:00,274.39,274.67,274.29,274.53,149851.0,272.4111,272.689,272.3118,272.55,149851.0
2024-05-24 15:50:00,274.56,274.62,274.2,274.43,255316.0,272.5798,272.6394,272.2224,272.4508,255316.0
2024-05-28 09:30:00,274.23,274.47,272.79,273.09,224894.0,272.2522,272.4905,270.8226,271.1204,224894.0
2024-05-28 09:40:00,273.05,273.6,272.93,273.08,66369.0,271.0807,271.6267,270.9616,271.1105,66369.0
2024-05-28 09:50:00,273.07,273.13,272.25,272.71,81698.0,271.1006,271.1601,270.2865,270.7432,81698.0
2024-05-28 10:00:00,272.8,272.88,272.21,272.49,62476.0,270.8325,270.9119,270.2468,270.5248,62476.0
2024-05-28 10:10:00,272.54,272.58,272.26,272.26,65224.0,270.5744,270.6141,270.2964,270.2964,65224.0
2024-05-28 10:20:00,272.23,272.46,271.82,272.41,84884.0,270.2666,270.495,269.8596,270.4453,84884.0
2024-05-28 10:30:00,272.42,272.6,271.57,271.6,65392.0,270.4553,270.634,269.6114,269.6412,65392.0
2024-05-28 10:40:00,271.64,271.74,271.5,271.52,70128.0,269.6809,269.7802,269.5419,269.5618,70128.0
2024-05-28 10:50:00,271.52,271.53,271.17,271.22,98849.0,269.5618,269.5717,269.2143,269.2639,98849.0
2024-05-28 11:00:00,271.22,271.3,270.77,270.79,129180.0,269.2639,269.3433,268.8172,268.837,129180.0
2024-05-28 11:10:00,270.81,271.03,270.37,270.5,78909.0,268.8569,269.0753,268.42,268.5491,78909.0
2024-05-28 11:20:00,270.48,270.55,270.24,270.31,72205.0,268.5293,268.5987,268.291,268.3605,72205.0
2024-05-28 11:30:00,270.31,270.53,270.23,270.38,52480.0,268.3605,268.5789,268.2811,268.43,52480.0
2024-05-28 11:40:00,270.36,270.73,270.36,270.46,48025.0,268.4101,268.7774,268.4101,268.5094,48025.0
2024-05-28 11:50:00,270.47,270.83,270.38,270.71,59893.0,268.5193,268.8767,268.43,268.7576,59893.0
2024-05-28 12:00:00,270.72,270.83,270.66,270.76,52927.0,268.7675,268.8767,268.708,268.8072,52927.0
2024-05-28 12:10:00,270.76,271.02,270.75,270.77,41400.0,268.8072,269.0654,268.7973,268.8172,41400.0
2024-05-28 12:20:00,270.78,270.96,270.68,270.91,30179.0,268.8271,269.0058,268.7278,268.9562,30179.0
2024-05-28 12:30:00,270.91,271.06,270.82,271.02,33744.0,268.9562,269.1051,268.8668,269.0654,33744.0
2024-05-28 12:40:00,271.09,271.19,271.02,271.09,36687.0,269.1349,269.2341,269.0654,269.1349,36687.0
2024-05-28 12:50:00,271.12,271.24,270.68,270.77,46746.0,269.1646,269.2838,268.7278,268.8172,46746.0
2024-05-28 13:00:00,270.72,270.81,270.54,270.73,28584.0,268.7675,268.8569,268.5888,268.7774,28584.0
2024-05-28 13:10:00,270.74,270.85,270.71,270.75,27772.0,268.7874,268.8966,268.7576,268.7973,27772.0
2024-05-28 13:20:00,270.77,270.84,270.65,270.79,29059.0,268.8172,268.8867,268.698,268.837,29059.0
2024-05-28 13:30:00,270.77,270.88,270.68,270.83,31827.0,268.8172,268.9264,268.7278,268.8767,31827.0
2024-05-28 13:40:00,270.81,270.82,270.58,270.7,31535.0,268.8569,268.8668,268.6285,268.7477,31535.0
2024-05-28 13:50:00,270.67,271.09,270.54,271.08,34312.0,268.7179,269.1349,268.5888,269.1249,34312.0
2024-05-28 14:00:00,271.04,271.54,270.96,271.53,52323.0,269.0852,269.5816,269.0058,269.5717,52323.0
2024-05-28 14:10:00,271.54,271.69,271.39,271.63,43487.0,269.5816,269.7305,269.4327,269.671,43487.0
2024-05-28 14:20:00,271.62,271.63,271.22,271.29,36104.0,269.661,269.671,269.2639,269.3334,36104.0
2024-05-28 14:30:00,271.27,271.27,270.89,271.0,40374.0,269.3136,269.3136,268.9363,269.0455,40374.0
2024-05-28 14:40:00,271.05,271.39,270.89,270.95,54298.0,269.0951,269.4327,268.9363,268.9959,54298.0
2024-05-28 14:50:00,270.94,271.06,270.75,271.0,47065.0,268.9859,269.1051,268.7973,269.0455,47065.0
2024-05-28 15:00:00,270.95,271.01,270.69,271.0,55419.0,268.9959,269.0554,268.7377,269.0455,55419.0
2024-05-28 15:10:00,271.0,271.0,270.71,270.99,50571.0,269.0455,269.0455,268.7576,269.0356,50571.0
2024-05-28 15:20:00,270.98,271.1,270.7,270.83,67705.0,269.0256,269.1448,268.7477,268.8767,67705.0
2024-05-28 15:30:00,270.82,271.02,270.78,270.81,73213.0,268.8668,269.0654,268.8271,268.8569,73213.0
2024-05-28 15:40:00,270.8,270.82,270.54,270.64,99965.0,268.8469,268.8668,268.5888,268.6881,99965.0
2024-05-28 15:50:00,270.66,271.13,270.62,271.12,352219.0,268.708,269.1746,268.6682,269.1646,352219.0
2024-05-29 09:30:00,269.0,269.31,268.26,268.48,274535.0,267.0599,267.3677,266.3253,266.5437,274535.0
2024-05-29 09:40:00,268.55,269.51,268.43,269.47,88015.0,266.6132,267.5662,266.494,267.5265,88015.0
2024-05-29 09:50:00,269.44,269.73,269.0,269.3,88250.0,267.4968,267.7847,267.0599,267.3578,88250.0
2024-05-29 10:00:00,269.31,269.56,269.0,269.46,87203.0,267.3677,267.6159,267.0599,267.5166,87203.0
2024-05-29 10:10:00,269.46,269.64,269.02,269.22,91959.0,267.5166,267.6953,267.0798,267.2783,91959.0
2024-05-29 10:20:00,269.26,269.58,269.09,269.56,59374.0,267.3181,267.6357,267.1493,267.6159,59374.0
2024-05-29 10:30:00,269.58,270.12,269.44,270.1,90921.0,267.6357,268.1718,267.4968,268.152,90921.0
2024-05-29 10:40:00,270.07,270.25,270.01,270.25,43552.0,268.1222,268.3009,268.0626,268.3009,43552.0
2024-05-29 10:50:00,270.22,270.24,269.93,270.23,45614.0,268.2711,268.291,267.9832,268.2811,45614.0
2024-05-29 11:00:00,270.23,270.24,270.0,270.03,37508.0,268.2811,268.291,268.0527,268.0825,37508.0
2024-05-29 11:10:00,270.04,270.06,269.54,269.61,35533.0,268.0924,268.1123,267.596,267.6655,35533.0
2024-05-29 11:20:00,269.62,269.99,269.61,269.75,39808.0,267.6755,268.0428,267.6655,267.8045,39808.0
2024-05-29 11:30:00,269.75,270.32,269.7,270.29,33455.0,267.8045,268.3704,267.7549,268.3406,33455.0
2024-05-29 11:40:00,270.29,270.37,269.92,269.92,46829.0,268.3406,268.42,267.9733,267.9733,46829.0
2024-05-29 11:50:00,269.94,270.18,269.89,270.06,31972.0,267.9931,268.2314,267.9435,268.1123,31972.0
2024-05-29 12:00:00,270.04,270.09,269.78,269.94,49515.0,268.0924,268.1421,267.8343,267.9931,49515.0
2024-05-29 12:10:00,269.94,270.17,269.89,270.13,39823.0,267.9931,268.2215,267.9435,268.1818,39823.0
2024-05-29 12:20:00,270.13,270.5,270.13,270.2,45712.0,268.1818,268.5491,268.1818,268.2513,45712.0
2024-05-29 12:30:00,270.19,270.49,270.16,270.47,33564.0,268.2413,268.5392,268.2116,268.5193,33564.0
2024-05-29 12:40:00,270.47,270.69,270.41,270.6,43626.0,268.5193,268.7377,268.4598,268.6484,43626.0
2024-05-29 12:50:00,270.59,270.78,270.33,270.35,31392.0,268.6385,268.8271,268.3803,268.4002,31392.0
2024-05-29 13:00:00,270.35,270.38,270.06,270.29,29285.0,268.4002,268.43,268.1123,268.3406,29285.0
2024-05-29 13:10:00,270.32,270.47,270.22,270.35,34047.0,268.3704,268.5193,268.2711,268.4002,34047.0
2024-05-29 13:20:00,270.35,270.83,270.34,270.83,29883.0,268.4002,268.8767,268.3903,268.8767,29883.0
2024-05-29 13:30:00,270.8,270.83,270.61,270.71,46347.0,268.8469,268.8767,268.6583,268.7576,46347.0
2024-05-29 13:40:00,270.69,270.84,270.51,270.56,34158.0,268.7377,268.8867,268.559,268.6087,34158.0
2024-05-29 13:50:00,270.53,270.91,270.51,270.81,30149.0,268.5789,268.9562,268.559,268.8569,30149.0
2024-05-29 14:00:00,270.82,270.88,270.54,270.61,40144.0,268.8668,268.9264,268.5888,268.6583,40144.0
2024-05-29 14:10:00,270.63,270.66,270.45,270.47,29774.0,268.6782,268.708,268.4995,268.5193,29774.0
2024-05-29 14:20:00,270.46,270.64,270.39,270.57,23156.0,268.5094,268.6881,268.4399,268.6186,23156.0
2024-05-29 14:30:00,270.56,270.65,270.45,270.5,33557.0,268.6087,268.698,268.4995,268.5491,33557.0
2024-05-29 14:40:00,270.5,270.79,270.48,270.68,43873.0,268.5491,268.837,268.5293,268.7278,43873.0
2024-05-29 14:50:00,270.67,270.72,270.4,270.44,43612.0,268.7179,268.7675,268.4498,268.4895,43612.0
2024-05-29 15:00:00,270.44,270.7,270.41,270.65,57899.0,268.4895,268.7477,268.4598,268.698,57899.0
2024-05-29 15:10:00,270.63,270.98,270.63,270.94,79768.0,268.6782,269.0256,268.6782,268.9859,79768.0
2024-05-29 15:20:00,270.94,270.96,270.65,270.85,65831.0,268.9859,269.0058,268.698,268.8966,65831.0
2024-05-29 15:30:00,270.82,271.14,270.74,270.86,90429.0,268.8668,269.1845,268.7874,268.9065,90429.0
2024-05-29 15:40:00,270.85,270.86,270.21,270.22,99686.0,268.8966,268.9065,268.2612,268.2711,99686.0
2024-05-29 15:50:00,270.22,270.25,268.84,269.26,569143.0,268.2711,268.3009,266.9011,267.3181,569143.0
2024-05-30 09:30:00,268.7,269.95,268.31,269.42,239491.0,266.7621,268.0031,266.3749,267.4769,239491.0
2024-05-30 09:40:00,269.37,269.58,268.86,269.33,115953.0,267.4273,267.6357,266.9209,267.3875,115953.0
2024-05-30 09:50:00,269.38,270.4,269.31,270.34,102645.0,267.4372,268.4498,267.3677,268.3903,102645.0
2024-05-30 10:00:00,270.37,270.7,269.87,269.89,157446.0,268.42,268.7477,267.9237,267.9435,157446.0
2024-05-30 10:10:00,269.87,270.03,269.46,269.82,70677.0,267.9237,268.0825,267.5166,267.874,70677.0
2024-05-30 10:20:00,269.85,270.3,269.84,270.23,92919.0,267.9038,268.3506,267.8939,268.2811,92919.0
2024-05-30 10:30:00,270.25,270.72,270.11,270.62,71511.0,268.3009,268.7675,268.1619,268.6682,71511.0
2024-05-30 10:40:00,270.61,270.74,270.25,270.42,50937.0,268.6583,268.7874,268.3009,268.4697,50937.0
2024-05-30 10:50:00,270.43,270.56,270.23,270.37,61895.0,268.4796,268.6087,268.2811,268.42,61895.0
2024-05-30 11:00:00,270.42,270.95,270.39,270.92,49333.0,268.4697,268.9959,268.4399,268.9661,49333.0
2024-05-30 11:10:00,270.92,271.24,270.83,271.21,42788.0,268.9661,269.2838,268.8767,269.254,42788.0
2024-05-30 11:20:00,271.29,271.34,270.61,270.73,44762.0,269.3334,269.383,268.6583,268.7774,44762.0
2024-05-30 11:30:00,270.73,270.89,270.6,270.71,47309.0,268.7774,268.9363,268.6484,268.7576,47309.0
2024-05-30 11:40:00,270.75,271.05,270.69,270.69,67657.0,268.7973,269.0951,268.7377,268.7377,67657.0
2024-05-30 11:50:00,270.72,270.95,270.69,270.91,35341.0,268.7675,268.9959,268.7377,268.9562,35341.0
2024-05-30 12:00:00,270.87,271.0,270.68,270.83,34978.0,268.9164,269.0455,268.7278,268.8767,34978.0
2024-05-30 12:10:00,270.8,270.86,270.69,270.81,35848.0,268.8469,268.9065,268.7377,268.8569,35848.0
2024-05-30 12:20:00,270.79,270.92,270.6,270.6,29490.0,268.837,268.9661,268.6484,268.6484,29490.0
2024-05-30 12:30:00,270.64,270.86,270.54,270.85,37047.0,268.6881,268.9065,268.5888,268.8966,37047.0
2024-05-30 12:40:00,270.83,270.84,270.66,270.68,24194.0,268.8767,268.8867,268.708,268.7278,24194.0
2024-05-30 12:50:00,270.65,270.93,270.6,270.85,32474.0,268.698,268.976,268.6484,268.8966,32474.0
2024-05-30 13:00:00,270.86,270.97,270.76,270.9,35758.0,268.9065,269.0157,268.8072,268.9462,35758.0
2024-05-30 13:10:00,270.87,271.1,270.84,270.93,67329.0,268.9164,269.1448,268.8867,268.976,67329.0
2024-05-30 13:20:00,270.94,271.0,270.82,270.92,40337.0,268.9859,269.0455,268.8668,268.9661,40337.0
2024-05-30 13:30:00,270.9,270.91,270.53,270.72,49585.0,268.9462,268.9562,268.5789,268.7675,49585.0
2024-05-30 13:40:00,270.72,270.92,270.68,270.85,38892.0,268.7675,268.9661,268.7278,268.8966,38892.0
2024-05-30 13:50:00,270.84,270.98,270.7,270.92,34669.0,268.8867,269.0256,268.7477,268.9661,34669.0
2024-05-30 14:00:00,270.92,271.01,270.82,270.98,31899.0,268.9661,269.0554,268.8668,269.0256,31899.0
2024-05-30 14:10:00,270.96,271.19,270.86,271.08,71971.0,269.0058,269.2341,268.9065,269.1249,71971.0
2024-05-30 14:20:00,271.07,271.11,270.77,271.1,30660.0,269.115,269.1547,268.8172,269.1448,30660.0
2024-05-30 14:30:00,271.07,271.16,270.81,270.85,40396.0,269.115,269.2043,268.8569,268.8966,40396.0
2024-05-30 14:40:00,270.88,271.18,270.79,271.09,34511.0,268.9264,269.2242,268.837,269.1349,34511.0
2024-05-30 14:50:00,271.14,271.25,271.06,271.15,37353.0,269.1845,269.2937,269.1051,269.1944,37353.0
2024-05-30 15:00:00,271.14,271.24,270.96,270.96,56715.0,269.1845,269.2838,269.0058,269.0058,56715.0
2024-05-30 15:10:00,270.93,271.21,270.93,271.04,52962.0,268.976,269.254,268.976,269.0852,52962.0
2024-05-30 15:20:00,271.03,271.25,271.0,271.22,56089.0,269.0753,269.2937,269.0455,269.2639,56089.0
2024-05-30 15:30:00,271.23,271.36,270.96,271.13,99797.0,269.2738,269.4029,269.0058,269.1746,99797.0
2024-05-30 15:40:00,271.12,271.37,270.71,270.84,109602.0,269.1646,269.4128,268.7576,268.8867,109602.0
2024-05-30 15:50:00,270.79,271.64,270.71,271.34,413471.0,268.837,269.6809,268.7576,269.383,413471.0
2024-05-31 09:30:00,271.44,271.71,270.45,270.91,161274.0,269.4823,269.7504,268.4995,268.9562,161274.0
2024-05-31 09:40:00,270.95,270.98,269.71,269.91,97646.0,268.9959,269.0256,267.7648,267.9634,97646.0
2024-05-31 09:50:00,269.84,270.44,269.54,270.22,100614.0,267.8939,268.4895,267.596,268.2711,100614.0
2024-05-31 10:00:00,270.15,270.28,269.54,269.68,111793.0,268.2016,268.3307,267.596,267.735,111793.0
2024-05-31 10:10:00,269.67,269.83,269.15,269.66,77359.0,267.7251,267.8839,267.2088,267.7152,77359.0
2024-05-31 10:20:00,269.66,269.85,269.36,269.49,113276.0,267.7152,267.9038,267.4173,267.5464,113276.0
2024-05-31 10:30:00,269.5,269.89,269.33,269.76,164155.0,267.5563,267.9435,267.3875,267.8144,164155.0
2024-05-31 10:40:00,269.72,270.17,269.69,269.94,123199.0,267.7747,268.2215,267.7449,267.9931,123199.0
2024-05-31 10:50:00,269.94,269.97,269.65,269.69,58625.0,267.9931,268.0229,267.7052,267.7449,58625.0
2024-05-31 11:00:00,269.72,269.77,269.26,269.51,43124.0,267.7747,267.8244,267.3181,267.5662,43124.0
2024-05-31 11:10:00,269.51,269.58,269.01,269.02,48342.0,267.5662,267.6357,267.0699,267.0798,48342.0
2024-05-31 11:20:00,269.02,269.44,269.02,269.33,76196.0,267.0798,267.4968,267.0798,267.3875,76196.0
2024-05-31 11:30:00,269.36,269.51,269.15,269.18,49959.0,267.4173,267.5662,267.2088,267.2386,49959.0
2024-05-31 11:40:00,269.17,269.46,269.12,269.31,61535.0,267.2287,267.5166,267.1791,267.3677,61535.0
2024-05-31 11:50:00,269.32,269.55,269.21,269.48,38024.0,267.3776,267.606,267.2684,267.5365,38024.0
2024-05-31 12:00:00,269.51,269.54,269.18,269.51,51805.0,267.5662,267.596,267.2386,267.5662,51805.0
2024-05-31 12:10:00,269.49,269.65,269.38,269.57,55100.0,267.5464,267.7052,267.4372,267.6258,55100.0
2024-05-31 12:20:00,269.59,269.8,269.58,269.66,49278.0,267.6457,267.8542,267.6357,267.7152,49278.0
2024-05-31 12:30:00,269.64,269.68,269.41,269.62,48220.0,267.6953,267.735,267.467,267.6755,48220.0
2024-05-31 12:40:00,269.62,269.63,269.32,269.41,47089.0,267.6755,267.6854,267.3776,267.467,47089.0
2024-05-31 12:50:00,269.42,269.69,269.4,269.69,27956.0,267.4769,267.7449,267.457,267.7449,27956.0
2024-05-31 13:00:00,269.71,269.94,269.71,269.94,32424.0,267.7648,267.9931,267.7648,267.9931,32424.0
2024-05-31 13:10:00,269.91,270.07,269.79,269.91,77077.0,267.9634,268.1222,267.8442,267.9634,77077.0
2024-05-31 13:20:00,269.89,270.1,269.8,270.03,62084.0,267.9435,268.152,267.8542,268.0825,62084.0
2024-05-31 13:30:00,270.06,270.14,269.89,269.89,45461.0,268.1123,268.1917,267.9435,267.9435,45461.0
2024-05-31 13:40:00,269.86,269.95,269.77,269.89,36774.0,267.9137,268.0031,267.8244,267.9435,36774.0
2024-05-31 13:50:00,269.86,270.13,269.74,270.08,30761.0,267.9137,268.1818,267.7946,268.1321,30761.0
2024-05-31 14:00:00,270.08,270.59,270.07,270.58,75918.0,268.1321,268.6385,268.1222,268.6285,75918.0
2024-05-31 14:10:00,270.58,270.73,270.5,270.6,48749.0,268.6285,268.7774,268.5491,268.6484,48749.0
2024-05-31 14:20:00,270.59,270.68,270.54,270.56,60060.0,268.6385,268.7278,268.5888,268.6087,60060.0
2024-05-31 14:30:00,270.57,271.09,270.56,271.02,70064.0,268.6186,269.1349,268.6087,269.0654,70064.0
2024-05-31 14:40:00,271.04,271.05,270.84,270.98,52680.0,269.0852,269.0951,268.8867,269.0256,52680.0
2024-05-31 14:50:00,270.98,270.99,270.69,270.81,43167.0,269.0256,269.0356,268.7377,268.8569,43167.0
2024-05-31 15:00:00,270.8,270.92,270.62,270.84,63998.0,268.8469,268.9661,268.6682,268.8867,63998.0
2024-05-31 15:10:00,270.81,271.06,270.7,270.89,63193.0,268.8569,269.1051,268.7477,268.9363,63193.0
2024-05-31 15:20:00,270.92,271.05,270.8,270.82,76268.0,268.9661,269.0951,268.8469,268.8668,76268.0
2024-05-31 15:30:00,270.81,271.06,270.71,270.85,74385.0,268.8569,269.1051,268.7576,268.8966,74385.0
2024-05-31 15:40:00,270.85,271.69,270.84,271.65,160205.0,268.8966,269.7305,268.8867,269.6908,160205.0
2024-05-31 15:50:00,271.62,272.76,271.54,272.49,586996.0,269.661,270.7928,269.5816,270.5248,586996.0
2024-06-03 09:30:00,273.09,273.13,271.17,271.17,229780.0,271.1204,271.1601,269.2143,269.2143,229780.0
2024-06-03 09:40:00,271.26,271.71,271.03,271.17,97114.0,269.3036,269.7504,269.0753,269.2143,97114.0
2024-06-03 09:50:00,271.18,271.24,270.69,271.03,71093.0,269.2242,269.2838,268.7377,269.0753,71093.0
2024-06-03 10:00:00,271.0,271.53,270.71,270.71,62750.0,269.0455,269.5717,268.7576,268.7576,62750.0
2024-06-03 10:10:00,270.79,271.03,270.37,270.56,79372.0,268.837,269.0753,268.42,268.6087,79372.0
2024-06-03 10:20:00,270.57,271.05,270.48,270.92,41378.0,268.6186,269.0951,268.5293,268.9661,41378.0
2024-06-03 10:30:00,270.89,271.1,270.56,270.88,52455.0,268.9363,269.1448,268.6087,268.9264,52455.0
2024-06-03 10:40:00,270.94,271.06,270.16,270.56,42828.0,268.9859,269.1051,268.2116,268.6087,42828.0
2024-06-03 10:50:00,270.57,270.58,269.83,270.23,86830.0,268.6186,268.6285,267.8839,268.2811,86830.0
2024-06-03 11:00:00,270.19,270.21,269.61,269.82,62619.0,268.2413,268.2612,267.6655,267.874,62619.0
2024-06-03 11:10:00,269.83,269.91,269.58,269.7,45795.0,267.8839,267.9634,267.6357,267.7549,45795.0
2024-06-03 11:20:00,269.7,269.91,269.53,269.64,75610.0,267.7549,267.9634,267.5861,267.6953,75610.0
2024-06-03 11:30:00,269.69,269.81,269.27,269.27,32785.0,267.7449,267.8641,267.328,267.328,32785.0
2024-06-03 11:40:00,269.27,269.64,269.18,269.37,36200.0,267.328,267.6953,267.2386,267.4273,36200.0
2024-06-03 11:50:00,269.34,269.59,269.32,269.4,59474.0,267.3975,267.6457,267.3776,267.457,59474.0
2024-06-03 12:00:00,269.43,269.5,268.96,269.1,47478.0,267.4868,267.5563,267.0202,267.1592,47478.0
2024-06-03 12:10:00,269.07,269.16,268.62,268.62,51959.0,267.1294,267.2188,266.6827,266.6827,51959.0
2024-06-03 12:20:00,268.59,268.67,268.14,268.22,68183.0,266.6529,266.7323,266.2061,266.2856,68183.0
2024-06-03 12:30:00,268.25,268.38,268.06,268.3,44528.0,266.3153,266.4444,266.1267,266.365,44528.0
2024-06-03 12:40:00,268.31,268.34,268.06,268.24,162462.0,266.3749,266.4047,266.1267,266.3054,162462.0
2024-06-03 12:50:00,268.21,268.82,268.18,268.78,121637.0,266.2756,266.8812,266.2458,266.8415,121637.0
2024-06-03 13:00:00,268.76,269.1,268.72,268.9,38488.0,266.8217,267.1592,266.7819,266.9606,38488.0
2024-06-03 13:10:00,268.89,269.18,268.62,269.13,68020.0,266.9507,267.2386,266.6827,267.189,68020.0
2024-06-03 13:20:00,269.16,269.26,268.89,269.25,58898.0,267.2188,267.3181,266.9507,267.3081,58898.0
2024-06-03 13:30:00,269.21,269.68,269.21,269.42,149252.0,267.2684,267.735,267.2684,267.4769,149252.0
2024-06-03 13:40:00,269.42,269.78,269.39,269.71,45096.0,267.4769,267.8343,267.4471,267.7648,45096.0
2024-06-03 13:50:00,269.74,269.79,269.58,269.77,43279.0,267.7946,267.8442,267.6357,267.8244,43279.0
2024-06-03 14:00:00,269.77,270.11,269.58,270.09,38309.0,267.8244,268.1619,267.6357,268.1421,38309.0
2024-06-03 14:10:00,270.15,270.17,269.44,269.7,58254.0,268.2016,268.2215,267.4968,267.7549,58254.0
2024-06-03 14:20:00,269.72,269.87,269.48,269.53,33463.0,267.7747,267.9237,267.5365,267.5861,33463.0
2024-06-03 14:30:00,269.56,270.13,269.53,270.13,38403.0,267.6159,268.1818,267.5861,268.1818,38403.0
2024-06-03 14:40:00,270.13,270.2,269.91,270.05,58461.0,268.1818,268.2513,267.9634,268.1024,58461.0
2024-06-03 14:50:00,270.0,270.05,269.77,270.03,31395.0,268.0527,268.1024,267.8244,268.0825,31395.0
2024-06-03 15:00:00,270.03,270.17,269.75,269.97,29728.0,268.0825,268.2215,267.8045,268.0229,29728.0
2024-06-03 15:10:00,269.95,269.99,269.79,269.98,41977.0,268.0031,268.0428,267.8442,268.0329,41977.0
2024-06-03 15:20:00,269.98,270.17,269.86,269.92,46333.0,268.0329,268.2215,267.9137,267.9733,46333.0
2024-06-03 15:30:00,269.93,270.24,269.8,270.1,49496.0,267.9832,268.291,267.8542,268.152,49496.0
2024-06-03 15:40:00,270.1,270.33,270.09,270.32,38381.0,268.152,268.3803,268.1421,268.3704,38381.0
2024-06-03 15:50:00,270.31,270.52,270.02,270.52,278753.0,268.3605,268.569,268.0726,268.569,278753.0
2024-06-04 09:30:00,269.63,270.12,269.31,269.77,189655.0,267.6854,268.1718,267.3677,267.8244,189655.0
2024-06-04 09:40:00,269.76,270.78,269.76,270.68,93905.0,267.8144,268.8271,267.8144,268.7278,93905.0
2024-06-04 09:50:00,270.71,270.85,270.22,270.84,75718.0,268.7576,268.8966,268.2711,268.8867,75718.0
2024-06-04 10:00:00,270.84,271.52,270.76,271.22,102873.0,268.8867,269.5618,268.8072,269.2639,102873.0
2024-06-04 10:10:00,271.24,271.86,271.21,271.54,50935.0,269.2838,269.8993,269.254,269.5816,50935.0
2024-06-04 10:20:00,271.51,271.62,271.13,271.51,58088.0,269.5518,269.661,269.1746,269.5518,58088.0
2024-06-04 10:30:00,271.47,271.59,271.21,271.39,45572.0,269.5121,269.6312,269.254,269.4327,45572.0
2024-06-04 10:40:00,271.43,271.94,271.41,271.79,58545.0,269.4724,269.9787,269.4525,269.8298,58545.0
2024-06-04 10:50:00,271.79,272.18,271.75,271.81,40830.0,269.8298,270.217,269.7901,269.8497,40830.0
2024-06-04 11:00:00,271.83,271.85,271.29,271.3,33888.0,269.8695,269.8894,269.3334,269.3433,33888.0
2024-06-04 11:10:00,271.3,271.81,271.28,271.56,56771.0,269.3433,269.8497,269.3235,269.6015,56771.0
2024-06-04 11:20:00,271.56,271.61,271.18,271.18,42174.0,269.6015,269.6511,269.2242,269.2242,42174.0
2024-06-04 11:30:00,271.22,271.38,271.02,271.29,33381.0,269.2639,269.4228,269.0654,269.3334,33381.0
2024-06-04 11:40:00,271.35,271.51,271.2,271.39,38956.0,269.393,269.5518,269.2441,269.4327,38956.0
2024-06-04 11:50:00,271.39,271.41,270.98,270.99,26318.0,269.4327,269.4525,269.0256,269.0356,26318.0
2024-06-04 12:00:00,270.99,271.08,270.71,270.99,26736.0,269.0356,269.1249,268.7576,269.0356,26736.0
2024-06-04 12:10:00,270.97,271.08,270.85,270.91,37321.0,269.0157,269.1249,268.8966,268.9562,37321.0
2024-06-04 12:20:00,270.86,271.28,270.81,271.28,26883.0,268.9065,269.3235,268.8569,269.3235,26883.0
2024-06-04 12:30:00,271.21,271.35,271.11,271.22,19321.0,269.254,269.393,269.1547,269.2639,19321.0
2024-06-04 12:40:00,271.25,271.75,271.22,271.59,49043.0,269.2937,269.7901,269.2639,269.6312,49043.0
2024-06-04 12:50:00,271.6,271.8,271.4,271.71,34807.0,269.6412,269.8397,269.4426,269.7504,34807.0
2024-06-04 13:00:00,271.71,271.71,271.26,271.32,20418.0,269.7504,269.7504,269.3036,269.3632,20418.0
2024-06-04 13:10:00,271.33,271.6,271.33,271.42,15668.0,269.3731,269.6412,269.3731,269.4625,15668.0
2024-06-04 13:20:00,271.42,271.69,271.18,271.69,23879.0,269.4625,269.7305,269.2242,269.7305,23879.0
2024-06-04 13:30:00,271.75,271.84,271.39,271.54,27089.0,269.7901,269.8794,269.4327,269.5816,27089.0
2024-06-04 13:40:00,271.54,271.78,271.54,271.77,35189.0,269.5816,269.8199,269.5816,269.8099,35189.0
2024-06-04 13:50:00,271.78,271.85,271.66,271.81,23108.0,269.8199,269.8894,269.7007,269.8497,23108.0
2024-06-04 14:00:00,271.8,272.11,271.77,271.94,41632.0,269.8397,270.1475,269.8099,269.9787,41632.0
2024-06-04 14:10:00,271.94,272.38,271.89,272.34,62806.0,269.9787,270.4155,269.9291,270.3758,62806.0
2024-06-04 14:20:00,272.36,272.73,272.35,272.67,25152.0,270.3957,270.763,270.3858,270.7035,25152.0
2024-06-04 14:30:00,272.7,272.71,272.48,272.69,29693.0,270.7332,270.7432,270.5148,270.7233,29693.0
2024-06-04 14:40:00,272.7,272.99,272.68,272.77,36865.0,270.7332,271.0211,270.7134,270.8027,36865.0
2024-06-04 14:50:00,272.79,272.88,272.65,272.66,22017.0,270.8226,270.9119,270.6836,270.6935,22017.0
2024-06-04 15:00:00,272.66,272.66,271.65,271.74,67467.0,270.6935,270.6935,269.6908,269.7802,67467.0
2024-06-04 15:10:00,271.78,272.26,271.69,272.14,91580.0,269.8199,270.2964,269.7305,270.1773,91580.0
2024-06-04 15:20:00,272.12,272.54,272.08,272.38,56057.0,270.1574,270.5744,270.1177,270.4155,56057.0
2024-06-04 15:30:00,272.38,272.53,272.14,272.24,48075.0,270.4155,270.5645,270.1773,270.2766,48075.0
2024-06-04 15:40:00,272.27,272.56,272.21,272.22,60266.0,270.3063,270.5943,270.2468,270.2567,60266.0
2024-06-04 15:50:00,272.24,272.57,272.16,272.37,292710.0,270.2766,270.6042,270.1971,270.4056,292710.0
2024-06-05 09:30:00,273.53,274.0,273.46,273.61,132165.0,271.5573,272.0239,271.4878,271.6367,132165.0
2024-06-05 09:40:00,273.54,273.81,272.91,272.91,64219.0,271.5672,271.8352,270.9417,270.9417,64219.0
2024-06-05 09:50:00,272.91,273.12,272.4,272.65,73420.0,270.9417,271.1502,270.4354,270.6836,73420.0
2024-06-05 10:00:00,272.58,272.82,272.02,272.02,119385.0,270.6141,270.8524,270.0581,270.0581,119385.0
2024-06-05 10:10:00,272.02,272.66,272.02,272.51,69498.0,270.0581,270.6935,270.0581,270.5446,69498.0
2024-06-05 10:20:00,272.49,272.76,272.48,272.71,55874.0,270.5248,270.7928,270.5148,270.7432,55874.0
2024-06-05 10:30:00,272.68,273.34,272.68,273.14,66007.0,270.7134,271.3686,270.7134,271.1701,66007.0
2024-06-05 10:40:00,273.13,273.3,272.75,273.28,36031.0,271.1601,271.3289,270.7829,271.3091,36031.0
2024-06-05 10:50:00,273.28,273.88,273.25,273.8,53443.0,271.3091,271.9047,271.2793,271.8253,53443.0
2024-06-05 11:00:00,273.81,274.04,273.63,273.69,50132.0,271.8352,272.0636,271.6565,271.7161,50132.0
2024-06-05 11:10:00,273.68,274.5,273.66,274.31,62120.0,271.7062,272.5203,271.6863,272.3316,62120.0
2024-06-05 11:20:00,274.33,274.34,273.95,274.13,43380.0,272.3515,272.3614,271.9742,272.1529,43380.0
2024-06-05 11:30:00,274.15,274.16,273.71,273.73,33463.0,272.1728,272.1827,271.736,271.7558,33463.0
2024-06-05 11:40:00,273.73,273.96,273.67,273.69,34644.0,271.7558,271.9842,271.6962,271.7161,34644.0
2024-06-05 11:50:00,273.7,273.76,273.55,273.7,21693.0,271.726,271.7856,271.5771,271.726,21693.0
2024-06-05 12:00:00,273.65,273.65,273.31,273.31,30017.0,271.6764,271.6764,271.3388,271.3388,30017.0
2024-06-05 12:10:00,273.36,273.36,273.09,273.13,31718.0,271.3885,271.3885,271.1204,271.1601,31718.0
2024-06-05 12:20:00,273.15,273.4,273.12,273.33,27990.0,271.18,271.4282,271.1502,271.3587,27990.0
2024-06-05 12:30:00,273.34,273.75,273.33,273.53,37869.0,271.3686,271.7757,271.3587,271.5573,37869.0
2024-06-05 12:40:00,273.54,273.59,273.44,273.51,21506.0,271.5672,271.6168,271.4679,271.5374,21506.0
2024-06-05 12:50:00,273.51,273.52,273.1,273.29,25838.0,271.5374,271.5473,271.1304,271.319,25838.0
2024-06-05 13:00:00,273.27,273.56,273.2,273.42,28074.0,271.2991,271.587,271.2296,271.448,28074.0
2024-06-05 13:10:00,273.44,273.5,273.13,273.13,20551.0,271.4679,271.5275,271.1601,271.1601,20551.0
2024-06-05 13:20:00,273.12,273.65,273.02,273.61,24253.0,271.1502,271.6764,271.0509,271.6367,24253.0
2024-06-05 13:30:00,273.61,273.61,273.4,273.55,38931.0,271.6367,271.6367,271.4282,271.5771,38931.0
2024-06-05 13:40:00,273.56,273.94,273.51,273.87,28636.0,271.587,271.9643,271.5374,271.8948,28636.0
2024-06-05 13:50:00,273.87,273.96,273.84,273.95,28226.0,271.8948,271.9842,271.865,271.9742,28226.0
2024-06-05 14:00:00,273.98,274.19,273.91,274.15,38318.0,272.004,272.2125,271.9345,272.1728,38318.0
2024-06-05 14:10:00,274.17,274.3,274.09,274.25,39949.0,272.1926,272.3217,272.1132,272.2721,39949.0
2024-06-05 14:20:00,274.27,274.55,274.24,274.42,56371.0,272.2919,272.5699,272.2621,272.4408,56371.0
2024-06-05 14:30:00,274.42,274.77,274.42,274.62,56108.0,272.4408,272.7883,272.4408,272.6394,56108.0
2024-06-05 14:40:00,274.62,274.82,274.62,274.8,34987.0,272.6394,272.838,272.6394,272.8181,34987.0
2024-06-05 14:50:00,274.82,274.88,274.72,274.73,28046.0,272.838,272.8975,272.7387,272.7486,28046.0
2024-06-05 15:00:00,274.72,274.93,274.51,274.56,40137.0,272.7387,272.9472,272.5302,272.5798,40137.0
2024-06-05 15:10:00,274.57,274.58,274.42,274.48,50067.0,272.5898,272.5997,272.4408,272.5004,50067.0
2024-06-05 15:20:00,274.5,274.54,274.2,274.26,45205.0,272.5203,272.56,272.2224,272.282,45205.0
2024-06-05 15:30:00,274.22,274.45,274.09,274.45,62429.0,272.2423,272.4706,272.1132,272.4706,62429.0
2024-06-05 15:40:00,274.52,274.52,274.14,274.31,49990.0,272.5401,272.5401,272.1629,272.3316,49990.0
2024-06-05 15:50:00,274.3,274.84,274.18,274.5,340716.0,272.3217,272.8578,272.2026,272.5203,340716.0
2024-06-06 09:30:00,274.8,275.38,274.08,274.79,154087.0,272.8181,273.3939,272.1033,272.8082,154087.0
2024-06-06 09:40:00,274.77,276.54,274.76,276.45,98528.0,272.7883,274.5455,272.7784,274.4562,98528.0
2024-06-06 09:50:00,276.4,276.55,276.12,276.5,64001.0,274.4066,274.5555,274.1286,274.5058,64001.0
2024-06-06 10:00:00,276.5,276.88,276.33,276.81,97111.0,274.5058,274.8831,274.3371,274.8136,97111.0
2024-06-06 10:10:00,276.85,276.97,276.4,276.84,65278.0,274.8533,274.9724,274.4066,274.8434,65278.0
2024-06-06 10:20:00,276.84,277.02,276.5,276.93,62029.0,274.8434,275.0221,274.5058,274.9327,62029.0
2024-06-06 10:30:00,276.97,276.99,276.2,276.31,57680.0,274.9724,274.9923,274.208,274.3172,57680.0
2024-06-06 10:40:00,276.33,276.79,276.24,276.78,82617.0,274.3371,274.7937,274.2477,274.7838,82617.0
2024-06-06 10:50:00,276.76,276.99,276.48,276.48,53023.0,274.764,274.9923,274.486,274.486,53023.0
2024-06-06 11:00:00,276.45,276.6,276.27,276.5,52654.0,274.4562,274.6051,274.2775,274.5058,52654.0
2024-06-06 11:10:00,276.52,276.58,276.18,276.25,51272.0,274.5257,274.5853,274.1881,274.2576,51272.0
2024-06-06 11:20:00,276.24,276.38,276.02,276.12,45255.0,274.2477,274.3867,274.0293,274.1286,45255.0
2024-06-06 11:30:00,276.09,276.17,275.87,275.93,43297.0,274.0988,274.1782,273.8804,273.9399,43297.0
2024-06-06 11:40:00,275.93,276.08,275.75,275.91,40231.0,273.9399,274.0889,273.7612,273.9201,40231.0
2024-06-06 11:50:00,275.93,275.97,275.73,275.86,32703.0,273.9399,273.9797,273.7414,273.8705,32703.0
2024-06-06 12:00:00,275.85,275.99,275.63,275.81,52391.0,273.8605,273.9995,273.6421,273.8208,52391.0
2024-06-06 12:10:00,275.79,276.09,275.68,275.86,38342.0,273.801,274.0988,273.6917,273.8705,38342.0
2024-06-06 12:20:00,275.88,275.9,275.56,275.72,40412.0,273.8903,273.9102,273.5726,273.7315,40412.0
2024-06-06 12:30:00,275.73,275.94,275.69,275.94,46288.0,273.7414,273.9499,273.7017,273.9499,46288.0
2024-06-06 12:40:00,275.91,276.4,275.88,276.29,49349.0,273.9201,274.4066,273.8903,274.2973,49349.0
2024-06-06 12:50:00,276.34,276.34,275.96,276.1,30291.0,274.347,274.347,273.9697,274.1087,30291.0
2024-06-06 13:00:00,276.08,276.08,275.84,275.9,20004.0,274.0889,274.0889,273.8506,273.9102,20004.0
2024-06-06 13:10:00,275.91,276.07,275.84,276.0,29601.0,273.9201,274.0789,273.8506,274.0094,29601.0
2024-06-06 13:20:00,276.0,276.3,275.96,276.25,28679.0,274.0094,274.3073,273.9697,274.2576,28679.0
2024-06-06 13:30:00,276.23,276.41,276.19,276.3,37470.0,274.2378,274.4165,274.1981,274.3073,37470.0
2024-06-06 13:40:00,276.29,276.46,276.28,276.38,29689.0,274.2973,274.4661,274.2874,274.3867,29689.0
2024-06-06 13:50:00,276.39,276.8,276.38,276.54,43059.0,274.3966,274.8037,274.3867,274.5455,43059.0
2024-06-06 14:00:00,276.52,276.63,275.93,275.94,29057.0,274.5257,274.6349,273.9399,273.9499,29057.0
2024-06-06 14:10:00,275.91,276.23,275.81,276.18,28578.0,273.9201,274.2378,273.8208,274.1881,28578.0
2024-06-06 14:20:00,276.16,276.19,276.07,276.16,33136.0,274.1683,274.1981,274.0789,274.1683,33136.0
2024-06-06 14:30:00,276.14,276.22,275.96,276.1,34794.0,274.1484,274.2279,273.9697,274.1087,34794.0
2024-06-06 14:40:00,276.1,276.38,276.01,276.31,59020.0,274.1087,274.3867,274.0194,274.3172,59020.0
2024-06-06 14:50:00,276.33,276.66,276.29,276.52,37832.0,274.3371,274.6647,274.2973,274.5257,37832.0
2024-06-06 15:00:00,276.52,276.8,276.44,276.79,35238.0,274.5257,274.8037,274.4463,274.7937,35238.0
2024-06-06 15:10:00,276.78,276.89,276.71,276.78,64591.0,274.7838,274.893,274.7143,274.7838,64591.0
2024-06-06 15:20:00,276.78,277.08,276.73,277.04,69007.0,274.7838,275.0817,274.7342,275.0419,69007.0
2024-06-06 15:30:00,277.03,277.15,276.92,276.95,71228.0,275.032,275.1511,274.9228,274.9526,71228.0
2024-06-06 15:40:00,276.93,277.01,276.8,276.86,70463.0,274.9327,275.0122,274.8037,274.8632,70463.0
2024-06-06 15:50:00,276.89,277.12,276.53,277.12,258888.0,274.893,275.1214,274.5356,275.1214,258888.0
2024-06-07 09:30:00,277.71,278.07,276.86,277.54,203183.0,275.7071,276.0645,274.8632,275.5383,203183.0
2024-06-07 09:40:00,277.43,277.71,276.92,277.46,52826.0,275.4291,275.7071,274.9228,275.4589,52826.0
2024-06-07 09:50:00,277.39,278.71,277.28,278.53,129169.0,275.3894,276.6999,275.2802,276.5212,129169.0
2024-06-07 10:00:00,278.56,279.29,278.22,279.15,79647.0,276.551,277.2757,276.2134,277.1367,79647.0
2024-06-07 10:10:00,279.16,279.32,278.85,279.24,45167.0,277.1467,277.3055,276.8389,277.2261,45167.0
2024-06-07 10:20:00,279.31,279.63,279.07,279.52,72528.0,277.2956,277.6133,277.0573,277.5041,72528.0
2024-06-07 10:30:00,279.52,279.89,279.12,279.81,94021.0,277.5041,277.8714,277.1069,277.792,94021.0
2024-06-07 10:40:00,279.83,280.34,279.82,280.07,72974.0,277.8118,278.3181,277.8019,278.0501,72974.0
2024-06-07 10:50:00,280.04,280.04,279.25,279.5,57301.0,278.0203,278.0203,277.236,277.4842,57301.0
2024-06-07 11:00:00,279.46,279.54,278.96,279.1,69931.0,277.4445,277.5239,276.9481,277.0871,69931.0
2024-06-07 11:10:00,279.04,279.09,278.82,278.89,30354.0,277.0275,277.0772,276.8091,276.8786,30354.0
2024-06-07 11:20:00,278.87,279.16,278.83,279.02,34184.0,276.8587,277.1467,276.819,277.0077,34184.0
2024-06-07 11:30:00,279.05,279.12,278.3,278.37,64624.0,277.0374,277.1069,276.2929,276.3623,64624.0
2024-06-07 11:40:00,278.37,278.56,278.26,278.55,65406.0,276.3623,276.551,276.2531,276.541,65406.0
2024-06-07 11:50:00,278.54,278.69,278.45,278.45,29491.0,276.5311,276.68,276.4418,276.4418,29491.0
2024-06-07 12:00:00,278.48,278.73,278.33,278.69,38095.0,276.4716,276.7198,276.3226,276.68,38095.0
2024-06-07 12:10:00,278.69,278.89,278.67,278.71,22815.0,276.68,276.8786,276.6602,276.6999,22815.0
2024-06-07 12:20:00,278.69,278.88,278.57,278.87,54818.0,276.68,276.8687,276.5609,276.8587,54818.0
2024-06-07 12:30:00,278.89,279.05,278.8,278.96,42261.0,276.8786,277.0374,276.7892,276.9481,42261.0
2024-06-07 12:40:00,278.94,278.97,278.7,278.88,31636.0,276.9282,276.958,276.69,276.8687,31636.0
2024-06-07 12:50:00,278.91,279.45,278.91,279.37,25265.0,276.8985,277.4346,276.8985,277.3551,25265.0
2024-06-07 13:00:00,279.36,279.36,279.02,279.02,32865.0,277.3452,277.3452,277.0077,277.0077,32865.0
2024-06-07 13:10:00,279.07,279.32,279.07,279.26,24856.0,277.0573,277.3055,277.0573,277.2459,24856.0
2024-06-07 13:20:00,279.29,279.66,279.22,279.5,55075.0,277.2757,277.643,277.2062,277.4842,55075.0
2024-06-07 13:30:00,279.48,279.79,279.46,279.73,60727.0,277.4643,277.7721,277.4445,277.7125,60727.0
2024-06-07 13:40:00,279.7,279.7,279.46,279.66,43739.0,277.6828,277.6828,277.4445,277.643,43739.0
2024-06-07 13:50:00,279.65,279.81,279.55,279.55,35811.0,277.6331,277.792,277.5338,277.5338,35811.0
2024-06-07 14:00:00,279.53,279.56,279.11,279.27,63825.0,277.514,277.5438,277.097,277.2559,63825.0
2024-06-07 14:10:00,279.28,279.32,278.91,279.06,29501.0,277.2658,277.3055,276.8985,277.0474,29501.0
2024-06-07 14:20:00,279.03,279.31,279.03,279.23,40646.0,277.0176,277.2956,277.0176,277.2161,40646.0
2024-06-07 14:30:00,279.22,279.39,279.11,279.36,22904.0,277.2062,277.375,277.097,277.3452,22904.0
2024-06-07 14:40:00,279.37,279.68,279.37,279.63,58406.0,277.3551,277.6629,277.3551,277.6133,58406.0
2024-06-07 14:50:00,279.62,279.64,279.33,279.4,38492.0,277.6033,277.6232,277.3154,277.3849,38492.0
2024-06-07 15:00:00,279.4,279.47,279.2,279.35,35572.0,277.3849,277.4544,277.1864,277.3353,35572.0
2024-06-07 15:10:00,279.38,279.48,279.05,279.22,69561.0,277.3651,277.4643,277.0374,277.2062,69561.0
2024-06-07 15:20:00,279.18,279.51,279.07,279.5,63845.0,277.1665,277.4941,277.0573,277.4842,63845.0
2024-06-07 15:30:00,279.5,279.61,279.24,279.24,94905.0,277.4842,277.5934,277.2261,277.2261,94905.0
2024-06-07 15:40:00,279.25,279.32,278.85,278.92,80423.0,277.236,277.3055,276.8389,276.9084,80423.0
2024-06-07 15:50:00,278.9,279.08,278.57,278.68,248765.0,276.8885,277.0672,276.5609,276.6701,248765.0
2024-06-10 09:30:00,278.14,278.56,276.65,276.67,193194.0,276.134,276.551,274.6548,274.6746,193194.0
2024-06-10 09:40:00,276.65,276.69,275.53,276.25,125917.0,274.6548,274.6945,273.5428,274.2576,125917.0
2024-06-10 09:50:00,276.34,276.42,275.47,275.63,136648.0,274.347,274.4264,273.4833,273.6421,136648.0
2024-06-10 10:00:00,275.58,275.81,275.08,275.18,96653.0,273.5925,273.8208,273.0961,273.1954,96653.0
2024-06-10 10:10:00,275.23,275.32,274.4,274.4,108271.0,273.245,273.3343,272.421,272.421,108271.0
2024-06-10 10:20:00,274.39,274.61,274.13,274.34,86314.0,272.4111,272.6295,272.1529,272.3614,86314.0
2024-06-10 10:30:00,274.31,274.46,273.59,273.66,101453.0,272.3316,272.4805,271.6168,271.6863,101453.0
2024-06-10 10:40:00,273.7,273.85,273.38,273.53,74104.0,271.726,271.8749,271.4083,271.5573,74104.0
2024-06-10 10:50:00,273.56,273.91,273.4,273.6,79492.0,271.587,271.9345,271.4282,271.6267,79492.0
2024-06-10 11:00:00,273.66,274.12,273.66,273.85,45506.0,271.6863,272.143,271.6863,271.8749,45506.0
2024-06-10 11:10:00,273.85,274.12,273.55,274.05,57497.0,271.8749,272.143,271.5771,272.0735,57497.0
2024-06-10 11:20:00,274.03,274.31,273.89,274.28,32746.0,272.0536,272.3316,271.9147,272.3018,32746.0
2024-06-10 11:30:00,274.32,274.95,274.31,274.95,79205.0,272.3416,272.967,272.3316,272.967,79205.0
2024-06-10 11:40:00,274.96,275.09,274.82,275.06,76204.0,272.9769,273.106,272.838,273.0762,76204.0
2024-06-10 11:50:00,275.06,275.3,274.77,274.97,54321.0,273.0762,273.3145,272.7883,272.9869,54321.0
2024-06-10 12:00:00,275.0,275.08,274.78,274.8,54198.0,273.0167,273.0961,272.7982,272.8181,54198.0
2024-06-10 12:10:00,274.8,275.07,274.8,274.94,70408.0,272.8181,273.0861,272.8181,272.9571,70408.0
2024-06-10 12:20:00,274.96,275.17,274.64,274.77,45696.0,272.9769,273.1854,272.6592,272.7883,45696.0
2024-06-10 12:30:00,274.75,275.03,274.69,274.97,26725.0,272.7685,273.0464,272.7089,272.9869,26725.0
2024-06-10 12:40:00,274.96,275.1,274.88,275.06,30927.0,272.9769,273.1159,272.8975,273.0762,30927.0
2024-06-10 12:50:00,275.11,275.11,274.67,274.76,39641.0,273.1259,273.1259,272.689,272.7784,39641.0
2024-06-10 13:00:00,274.76,274.8,274.52,274.52,42508.0,272.7784,272.8181,272.5401,272.5401,42508.0
2024-06-10 13:10:00,274.54,274.76,274.52,274.67,25193.0,272.56,272.7784,272.5401,272.689,25193.0
2024-06-10 13:20:00,274.67,274.7,274.38,274.48,34558.0,272.689,272.7188,272.4011,272.5004,34558.0
2024-06-10 13:30:00,274.53,274.66,274.42,274.54,46346.0,272.55,272.6791,272.4408,272.56,46346.0
2024-06-10 13:40:00,274.55,275.21,274.5,275.14,40146.0,272.5699,273.2251,272.5203,273.1556,40146.0
2024-06-10 13:50:00,275.19,275.4,275.0,275.15,39496.0,273.2053,273.4138,273.0167,273.1656,39496.0
2024-06-10 14:00:00,275.15,275.34,274.99,275.31,26239.0,273.1656,273.3542,273.0067,273.3244,26239.0
2024-06-10 14:10:00,275.34,275.49,275.16,275.41,51330.0,273.3542,273.5031,273.1755,273.4237,51330.0
2024-06-10 14:20:00,275.43,275.5,275.03,275.15,35438.0,273.4436,273.513,273.0464,273.1656,35438.0
2024-06-10 14:30:00,275.15,275.46,275.1,275.24,56860.0,273.1656,273.4733,273.1159,273.2549,56860.0
2024-06-10 14:40:00,275.23,275.49,275.18,275.31,59907.0,273.245,273.5031,273.1954,273.3244,59907.0
2024-06-10 14:50:00,275.3,275.54,275.26,275.38,46318.0,273.3145,273.5528,273.2748,273.3939,46318.0
2024-06-10 15:00:00,275.38,275.66,275.35,275.43,48030.0,273.3939,273.6719,273.3641,273.4436,48030.0
2024-06-10 15:10:00,275.39,275.64,275.25,275.28,39203.0,273.4038,273.652,273.2648,273.2946,39203.0
2024-06-10 15:20:00,275.29,275.44,275.13,275.3,44236.0,273.3046,273.4535,273.1457,273.3145,44236.0
2024-06-10 15:30:00,275.27,275.28,274.91,274.92,83103.0,273.2847,273.2946,272.9273,272.9372,83103.0
2024-06-10 15:40:00,274.95,275.13,274.78,275.06,126718.0,272.967,273.1457,272.7982,273.0762,126718.0
2024-06-10 15:50:00,275.05,275.19,274.87,275.08,324411.0,273.0663,273.2053,272.8876,273.0961,324411.0
2024-06-11 09:30:00,274.54,274.72,273.3,274.63,160340.0,272.56,272.7387,271.3289,272.6493,160340.0
2024-06-11 09:40:00,274.63,274.86,273.59,273.59,131272.0,272.6493,272.8777,271.6168,271.6168,131272.0
2024-06-11 09:50:00,273.58,273.77,272.63,273.14,143760.0,271.6069,271.7955,270.6637,271.1701,143760.0
2024-06-11 10:00:00,273.15,273.68,272.69,273.4,139862.0,271.18,271.7062,270.7233,271.4282,139862.0
2024-06-11 10:10:00,273.42,273.6,272.95,273.2,86861.0,271.448,271.6267,270.9814,271.2296,86861.0
2024-06-11 10:20:00,273.21,273.3,272.83,272.92,62391.0,271.2396,271.3289,270.8623,270.9517,62391.0
2024-06-11 10:30:00,272.85,273.38,272.61,273.12,66152.0,270.8822,271.4083,270.6439,271.1502,66152.0
2024-06-11 10:40:00,273.14,273.26,273.07,273.21,67933.0,271.1701,271.2892,271.1006,271.2396,67933.0
2024-06-11 10:50:00,273.22,273.3,273.01,273.25,59061.0,271.2495,271.3289,271.041,271.2793,59061.0
2024-06-11 11:00:00,273.26,273.44,272.99,273.25,54222.0,271.2892,271.4679,271.0211,271.2793,54222.0
2024-06-11 11:10:00,273.29,273.31,272.63,272.81,72247.0,271.319,271.3388,270.6637,270.8424,72247.0
2024-06-11 11:20:00,272.82,273.48,272.82,273.17,78989.0,270.8524,271.5076,270.8524,271.1999,78989.0
2024-06-11 11:30:00,273.19,273.46,273.06,273.15,29055.0,271.2197,271.4878,271.0906,271.18,29055.0
2024-06-11 11:40:00,273.1,273.51,272.99,273.22,45382.0,271.1304,271.5374,271.0211,271.2495,45382.0
2024-06-11 11:50:00,273.22,273.4,273.06,273.09,33535.0,271.2495,271.4282,271.0906,271.1204,33535.0
2024-06-11 12:00:00,273.09,273.09,272.75,272.87,44833.0,271.1204,271.1204,270.7829,270.902,44833.0
2024-06-11 12:10:00,272.87,272.89,272.62,272.7,34094.0,270.902,270.9219,270.6538,270.7332,34094.0
2024-06-11 12:20:00,272.71,272.76,272.35,272.43,41088.0,270.7432,270.7928,270.3858,270.4652,41088.0
2024-06-11 12:30:00,272.45,272.65,272.22,272.65,44942.0,270.485,270.6836,270.2567,270.6836,44942.0
2024-06-11 12:40:00,272.68,272.72,272.43,272.44,32507.0,270.7134,270.7531,270.4652,270.4751,32507.0
2024-06-11 12:50:00,272.44,272.6,272.38,272.6,26316.0,270.4751,270.634,270.4155,270.634,26316.0
2024-06-11 13:00:00,272.61,272.79,272.41,272.41,29390.0,270.6439,270.8226,270.4453,270.4453,29390.0
2024-06-11 13:10:00,272.43,272.56,272.27,272.39,35142.0,270.4652,270.5943,270.3063,270.4255,35142.0
2024-06-11 13:20:00,272.42,272.56,272.28,272.52,26794.0,270.4553,270.5943,270.3163,270.5545,26794.0
2024-06-11 13:30:00,272.51,272.8,272.45,272.8,27997.0,270.5446,270.8325,270.485,270.8325,27997.0
2024-06-11 13:40:00,272.81,272.91,272.73,272.8,32578.0,270.8424,270.9417,270.763,270.8325,32578.0
2024-06-11 13:50:00,272.8,273.07,272.78,273.01,32686.0,270.8325,271.1006,270.8127,271.041,32686.0
2024-06-11 14:00:00,273.0,273.15,272.9,272.99,39717.0,271.0311,271.18,270.9318,271.0211,39717.0
2024-06-11 14:10:00,272.99,273.57,272.98,273.32,63678.0,271.0211,271.597,271.0112,271.3488,63678.0
2024-06-11 14:20:00,273.32,273.51,273.3,273.46,37674.0,271.3488,271.5374,271.3289,271.4878,37674.0
2024-06-11 14:30:00,273.52,273.82,273.42,273.81,39890.0,271.5473,271.8452,271.448,271.8352,39890.0
2024-06-11 14:40:00,273.8,274.24,273.78,274.1,65553.0,271.8253,272.2621,271.8055,272.1231,65553.0
2024-06-11 14:50:00,274.09,274.25,274.0,274.2,52912.0,272.1132,272.2721,272.0239,272.2224,52912.0
2024-06-11 15:00:00,274.25,274.54,274.22,274.28,64909.0,272.2721,272.56,272.2423,272.3018,64909.0
2024-06-11 15:10:00,274.28,274.28,273.88,274.03,49711.0,272.3018,272.3018,271.9047,272.0536,49711.0
2024-06-11 15:20:00,274.02,274.27,273.91,273.99,52749.0,272.0437,272.2919,271.9345,272.0139,52749.0
2024-06-11 15:30:00,273.97,274.44,273.8,274.37,94031.0,271.9941,272.4607,271.8253,272.3912,94031.0
2024-06-11 15:40:00,274.34,274.56,274.09,274.1,115288.0,272.3614,272.5798,272.1132,272.1231,115288.0
2024-06-11 15:50:00,274.09,274.74,274.09,274.74,332850.0,272.1132,272.7585,272.1132,272.7585,332850.0
2024-06-12 09:30:00,276.77,277.6,275.24,275.29,340644.0,274.7739,275.5979,273.2549,273.3046,340644.0
2024-06-12 09:40:00,275.29,275.63,274.99,275.56,106620.0,273.3046,273.6421,273.0067,273.5726,106620.0
2024-06-12 09:50:00,275.49,275.52,274.84,275.11,90768.0,273.5031,273.5329,272.8578,273.1259,90768.0
2024-06-12 10:00:00,275.14,275.25,274.83,275.1,71463.0,273.1556,273.2648,272.8479,273.1159,71463.0
2024-06-12 10:10:00,275.1,275.2,274.71,274.88,70039.0,273.1159,273.2152,272.7287,272.8975,70039.0
2024-06-12 10:20:00,274.88,274.94,274.44,274.55,110593.0,272.8975,272.9571,272.4607,272.5699,110593.0
2024-06-12 10:30:00,274.56,274.69,274.15,274.43,106755.0,272.5798,272.7089,272.1728,272.4508,106755.0
2024-06-12 10:40:00,274.42,274.43,273.59,273.61,58526.0,272.4408,272.4508,271.6168,271.6367,58526.0
2024-06-12 10:50:00,273.64,274.0,273.13,273.94,82624.0,271.6665,272.0239,271.1601,271.9643,82624.0
2024-06-12 11:00:00,273.94,273.95,273.39,273.39,93352.0,271.9643,271.9742,271.4183,271.4183,93352.0
2024-06-12 11:10:00,273.38,273.44,273.02,273.06,111447.0,271.4083,271.4679,271.0509,271.0906,111447.0
2024-06-12 11:20:00,273.06,273.27,272.84,273.26,87027.0,271.0906,271.2991,270.8722,271.2892,87027.0
2024-06-12 11:30:00,273.3,273.46,273.12,273.17,80836.0,271.3289,271.4878,271.1502,271.1999,80836.0
2024-06-12 11:40:00,273.17,273.37,273.01,273.15,65281.0,271.1999,271.3984,271.041,271.18,65281.0
2024-06-12 11:50:00,273.11,273.39,272.94,273.09,50883.0,271.1403,271.4183,270.9715,271.1204,50883.0
2024-06-12 12:00:00,273.03,273.03,272.29,272.47,148871.0,271.0609,271.0609,270.3262,270.5049,148871.0
2024-06-12 12:10:00,272.5,272.55,272.23,272.27,73781.0,270.5347,270.5843,270.2666,270.3063,73781.0
2024-06-12 12:20:00,272.27,272.31,271.98,272.0,52659.0,270.3063,270.3461,270.0184,270.0383,52659.0
2024-06-12 12:30:00,271.96,272.25,271.82,271.82,49392.0,269.9986,270.2865,269.8596,269.8596,49392.0
2024-06-12 12:40:00,271.84,272.02,271.76,271.99,49628.0,269.8794,270.0581,269.8,270.0284,49628.0
2024-06-12 12:50:00,271.97,272.08,271.77,272.0,26613.0,270.0085,270.1177,269.8099,270.0383,26613.0
2024-06-12 13:00:00,272.0,272.16,271.96,272.11,27776.0,270.0383,270.1971,269.9986,270.1475,27776.0
2024-06-12 13:10:00,272.06,272.18,271.64,272.04,86669.0,270.0979,270.217,269.6809,270.078,86669.0
2024-06-12 13:20:00,272.03,272.11,271.55,271.56,30610.0,270.0681,270.1475,269.5915,269.6015,30610.0
2024-06-12 13:30:00,271.55,271.58,271.14,271.14,73550.0,269.5915,269.6213,269.1845,269.1845,73550.0
2024-06-12 13:40:00,271.14,271.16,270.66,270.85,74447.0,269.1845,269.2043,268.708,268.8966,74447.0
2024-06-12 13:50:00,270.87,270.97,270.17,270.23,138713.0,268.9164,269.0157,268.2215,268.2811,138713.0
2024-06-12 14:00:00,270.26,270.86,269.9,270.86,267370.0,268.3108,268.9065,267.9534,268.9065,267370.0
2024-06-12 14:10:00,270.85,271.19,270.7,270.94,50675.0,268.8966,269.2341,268.7477,268.9859,50675.0
2024-06-12 14:20:00,270.94,271.22,270.71,271.15,126893.0,268.9859,269.2639,268.7576,269.1944,126893.0
2024-06-12 14:30:00,271.12,271.38,270.82,271.14,47900.0,269.1646,269.4228,268.8668,269.1845,47900.0
2024-06-12 14:40:00,271.21,271.21,270.6,270.66,121911.0,269.254,269.254,268.6484,268.708,121911.0
2024-06-12 14:50:00,270.64,271.4,270.54,271.32,53694.0,268.6881,269.4426,268.5888,269.3632,53694.0
2024-06-12 15:00:00,271.34,271.78,271.28,271.62,85484.0,269.383,269.8199,269.3235,269.661,85484.0
2024-06-12 15:10:00,271.62,272.1,271.22,272.07,107733.0,269.661,270.1376,269.2639,270.1078,107733.0
2024-06-12 15:20:00,272.06,272.26,270.56,270.67,111654.0,270.0979,270.2964,268.6087,268.7179,111654.0
2024-06-12 15:30:00,270.7,271.03,270.32,270.39,144332.0,268.7477,269.0753,268.3704,268.4399,144332.0
2024-06-12 15:40:00,270.32,270.56,270.08,270.21,137038.0,268.3704,268.6087,268.1321,268.2612,137038.0
2024-06-12 15:50:00,270.19,270.57,270.08,270.27,397497.0,268.2413,268.6186,268.1321,268.3208,397497.0
2024-06-13 09:30:00,270.32,271.05,269.91,271.05,217310.0,268.3704,269.0951,267.9634,269.0951,217310.0
2024-06-13 09:40:00,271.05,271.08,270.15,270.35,155075.0,269.0951,269.1249,268.2016,268.4002,155075.0
2024-06-13 09:50:00,270.39,270.52,269.79,269.93,128296.0,268.4399,268.569,267.8442,267.9832,128296.0
2024-06-13 10:00:00,269.93,270.35,269.7,270.15,132647.0,267.9832,268.4002,267.7549,268.2016,132647.0
2024-06-13 10:10:00,270.15,270.17,269.9,270.01,62598.0,268.2016,268.2215,267.9534,268.0626,62598.0
2024-06-13 10:20:00,270.02,270.2,269.75,270.13,119534.0,268.0726,268.2513,267.8045,268.1818,119534.0
2024-06-13 10:30:00,270.12,270.31,269.66,270.13,55192.0,268.1718,268.3605,267.7152,268.1818,55192.0
2024-06-13 10:40:00,270.09,270.12,269.58,269.69,97996.0,268.1421,268.1718,267.6357,267.7449,97996.0
2024-06-13 10:50:00,269.73,269.91,269.5,269.65,66800.0,267.7847,267.9634,267.5563,267.7052,66800.0
2024-06-13 11:00:00,269.65,269.77,269.31,269.75,77212.0,267.7052,267.8244,267.3677,267.8045,77212.0
2024-06-13 11:10:00,269.75,269.79,269.54,269.77,68090.0,267.8045,267.8442,267.596,267.8244,68090.0
2024-06-13 11:20:00,269.79,270.23,269.66,270.22,53024.0,267.8442,268.2811,267.7152,268.2711,53024.0
2024-06-13 11:30:00,270.23,270.4,269.92,269.98,39464.0,268.2811,268.4498,267.9733,268.0329,39464.0
2024-06-13 11:40:00,269.92,270.09,269.73,269.88,59024.0,267.9733,268.1421,267.7847,267.9336,59024.0
2024-06-13 11:50:00,269.9,269.91,269.66,269.82,52954.0,267.9534,267.9634,267.7152,267.874,52954.0
2024-06-13 12:00:00,269.81,270.02,269.54,269.88,50714.0,267.8641,268.0726,267.596,267.9336,50714.0
2024-06-13 12:10:00,269.86,270.14,269.83,269.99,34402.0,267.9137,268.1917,267.8839,268.0428,34402.0
2024-06-13 12:20:00,269.99,270.3,269.99,270.21,34112.0,268.0428,268.3506,268.0428,268.2612,34112.0
2024-06-13 12:30:00,270.16,270.4,270.07,270.37,23640.0,268.2116,268.4498,268.1222,268.42,23640.0
2024-06-13 12:40:00,270.36,270.43,270.16,270.33,25888.0,268.4101,268.4796,268.2116,268.3803,25888.0
2024-06-13 12:50:00,270.32,270.66,270.28,270.41,50380.0,268.3704,268.708,268.3307,268.4598,50380.0
2024-06-13 13:00:00,270.42,270.63,270.39,270.58,21186.0,268.4697,268.6782,268.4399,268.6285,21186.0
2024-06-13 13:10:00,270.61,271.07,270.57,271.07,137253.0,268.6583,269.115,268.6186,269.115,137253.0
2024-06-13 13:20:00,271.11,271.42,271.05,271.3,47098.0,269.1547,269.4625,269.0951,269.3433,47098.0
2024-06-13 13:30:00,271.33,271.38,271.2,271.37,26900.0,269.3731,269.4228,269.2441,269.4128,26900.0
2024-06-13 13:40:00,271.38,271.6,271.37,271.49,29018.0,269.4228,269.6412,269.4128,269.532,29018.0
2024-06-13 13:50:00,271.5,271.53,270.68,270.68,41382.0,269.5419,269.5717,268.7278,268.7278,41382.0
2024-06-13 14:00:00,270.59,270.91,270.4,270.84,70852.0,268.6385,268.9562,268.4498,268.8867,70852.0
2024-06-13 14:10:00,270.86,271.25,270.79,271.13,40189.0,268.9065,269.2937,268.837,269.1746,40189.0
2024-06-13 14:20:00,271.13,271.16,270.89,270.89,29630.0,269.1746,269.2043,268.9363,268.9363,29630.0
2024-06-13 14:30:00,270.88,271.47,270.87,271.22,88270.0,268.9264,269.5121,268.9164,269.2639,88270.0
2024-06-13 14:40:00,271.24,271.57,271.24,271.46,27624.0,269.2838,269.6114,269.2838,269.5022,27624.0
2024-06-13 14:50:00,271.45,271.61,271.28,271.3,88482.0,269.4923,269.6511,269.3235,269.3433,88482.0
2024-06-13 15:00:00,271.27,271.71,271.2,271.63,108008.0,269.3136,269.7504,269.2441,269.671,108008.0
2024-06-13 15:10:00,271.62,271.79,271.54,271.74,75642.0,269.661,269.8298,269.5816,269.7802,75642.0
2024-06-13 15:20:00,271.76,271.86,270.89,271.12,51902.0,269.8,269.8993,268.9363,269.1646,51902.0
2024-06-13 15:30:00,271.1,271.15,270.88,270.96,60294.0,269.1448,269.1944,268.9264,269.0058,60294.0
2024-06-13 15:40:00,270.97,271.14,270.85,270.95,90026.0,269.0157,269.1845,268.8966,268.9959,90026.0
2024-06-13 15:50:00,270.98,271.51,270.93,271.05,452663.0,269.0256,269.5518,268.976,269.0951,452663.0
2024-06-14 09:30:00,270.1,270.97,269.27,269.73,273429.0,268.152,269.0157,267.328,267.7847,273429.0
2024-06-14 09:40:00,269.73,270.34,269.63,270.27,96209.0,267.7847,268.3903,267.6854,268.3208,96209.0
2024-06-14 09:50:00,270.21,270.36,269.5,269.86,121488.0,268.2612,268.4101,267.5563,267.9137,121488.0
2024-06-14 10:00:00,269.73,270.23,269.5,270.17,99900.0,267.7847,268.2811,267.5563,268.2215,99900.0
2024-06-14 10:10:00,270.18,271.07,270.1,270.76,77971.0,268.2314,269.115,268.152,268.8072,77971.0
2024-06-14 10:20:00,270.76,270.76,270.09,270.1,83399.0,268.8072,268.8072,268.1421,268.152,83399.0
2024-06-14 10:30:00,270.16,270.27,269.9,269.99,108385.0,268.2116,268.3208,267.9534,268.0428,108385.0
2024-06-14 10:40:00,269.97,270.43,269.96,270.31,73725.0,268.0229,268.4796,268.013,268.3605,73725.0
2024-06-14 10:50:00,270.29,270.53,270.29,270.44,54391.0,268.3406,268.5789,268.3406,268.4895,54391.0
2024-06-14 11:00:00,270.46,270.79,270.27,270.34,54372.0,268.5094,268.837,268.3208,268.3903,54372.0
2024-06-14 11:10:00,270.3,270.7,270.27,270.53,57060.0,268.3506,268.7477,268.3208,268.5789,57060.0
2024-06-14 11:20:00,270.48,270.61,270.39,270.52,37203.0,268.5293,268.6583,268.4399,268.569,37203.0
2024-06-14 11:30:00,270.52,270.8,270.5,270.57,39275.0,268.569,268.8469,268.5491,268.6186,39275.0
2024-06-14 11:40:00,270.54,270.78,270.54,270.78,31941.0,268.5888,268.8271,268.5888,268.8271,31941.0
2024-06-14 11:50:00,270.76,271.22,270.64,271.22,59085.0,268.8072,269.2639,268.6881,269.2639,59085.0
2024-06-14 12:00:00,271.19,271.19,270.84,271.11,33483.0,269.2341,269.2341,268.8867,269.1547,33483.0
2024-06-14 12:10:00,271.13,271.43,271.13,271.28,34092.0,269.1746,269.4724,269.1746,269.3235,34092.0
2024-06-14 12:20:00,271.31,271.36,270.7,270.85,45575.0,269.3533,269.4029,268.7477,268.8966,45575.0
2024-06-14 12:30:00,270.87,271.22,270.84,271.14,42172.0,268.9164,269.2639,268.8867,269.1845,42172.0
2024-06-14 12:40:00,271.14,271.35,271.0,271.28,31483.0,269.1845,269.393,269.0455,269.3235,31483.0
2024-06-14 12:50:00,271.32,271.45,271.09,271.26,29418.0,269.3632,269.4923,269.1349,269.3036,29418.0
2024-06-14 13:00:00,271.28,271.36,271.18,271.32,33182.0,269.3235,269.4029,269.2242,269.3632,33182.0
2024-06-14 13:10:00,271.32,271.55,271.16,271.37,42682.0,269.3632,269.5915,269.2043,269.4128,42682.0
2024-06-14 13:20:00,271.38,271.52,271.19,271.29,33798.0,269.4228,269.5618,269.2341,269.3334,33798.0
2024-06-14 13:30:00,271.26,271.26,270.89,271.05,27936.0,269.3036,269.3036,268.9363,269.0951,27936.0
2024-06-14 13:40:00,271.05,271.05,270.83,270.86,56630.0,269.0951,269.0951,268.8767,268.9065,56630.0
2024-06-14 13:50:00,270.83,270.97,270.65,270.73,38132.0,268.8767,269.0157,268.698,268.7774,38132.0
2024-06-14 14:00:00,270.73,270.99,270.52,270.65,67824.0,268.7774,269.0356,268.569,268.698,67824.0
2024-06-14 14:10:00,270.66,270.9,270.53,270.89,48075.0,268.708,268.9462,268.5789,268.9363,48075.0
2024-06-14 14:20:00,270.89,271.12,270.86,270.93,31409.0,268.9363,269.1646,268.9065,268.976,31409.0
2024-06-14 14:30:00,270.93,271.01,270.87,270.94,46705.0,268.976,269.0554,268.9164,268.9859,46705.0
2024-06-14 14:40:00,270.9,271.23,270.77,271.14,52593.0,268.9462,269.2738,268.8172,269.1845,52593.0
2024-06-14 14:50:00,271.11,271.15,270.81,270.89,56515.0,269.1547,269.1944,268.8569,268.9363,56515.0
2024-06-14 15:00:00,270.86,270.91,270.72,270.72,47352.0,268.9065,268.9562,268.7675,268.7675,47352.0
2024-06-14 15:10:00,270.72,270.91,270.69,270.87,39506.0,268.7675,268.9562,268.7377,268.9164,39506.0
2024-06-14 15:20:00,270.87,270.95,270.79,270.86,101318.0,268.9164,268.9959,268.837,268.9065,101318.0
2024-06-14 15:30:00,270.87,271.05,270.82,270.97,61035.0,268.9164,269.0951,268.8668,269.0157,61035.0
2024-06-14 15:40:00,270.96,271.0,270.76,270.81,69371.0,269.0058,269.0455,268.8072,268.8569,69371.0
2024-06-14 15:50:00,270.8,270.83,270.07,270.63,314129.0,268.8469,268.8767,268.1222,268.6782,314129.0
2024-06-17 09:30:00,269.0,270.53,269.0,269.75,290001.0,267.0599,268.5789,267.0599,267.8045,290001.0
2024-06-17 09:40:00,269.71,270.74,269.71,270.62,149408.0,267.7648,268.7874,267.7648,268.6682,149408.0
2024-06-17 09:50:00,270.59,270.76,269.86,270.05,115623.0,268.6385,268.8072,267.9137,268.1024,115623.0
2024-06-17 10:00:00,270.01,270.25,269.74,270.19,139779.0,268.0626,268.3009,267.7946,268.2413,139779.0
2024-06-17 10:10:00,270.17,270.17,269.82,270.01,89877.0,268.2215,268.2215,267.874,268.0626,89877.0
2024-06-17 10:20:00,270.01,270.31,269.92,270.04,100001.0,268.0626,268.3605,267.9733,268.0924,100001.0
2024-06-17 10:30:00,270.04,270.21,269.73,269.84,131341.0,268.0924,268.2612,267.7847,267.8939,131341.0
2024-06-17 10:40:00,269.82,270.38,269.81,270.35,149900.0,267.874,268.43,267.8641,268.4002,149900.0
2024-06-17 10:50:00,270.34,270.44,270.1,270.1,74303.0,268.3903,268.4895,268.152,268.152,74303.0
2024-06-17 11:00:00,270.15,270.37,270.14,270.23,68404.0,268.2016,268.42,268.1917,268.2811,68404.0
2024-06-17 11:10:00,270.25,270.48,270.23,270.41,84346.0,268.3009,268.5293,268.2811,268.4598,84346.0
2024-06-17 11:20:00,270.43,270.69,270.4,270.47,159797.0,268.4796,268.7377,268.4498,268.5193,159797.0
2024-06-17 11:30:00,270.5,270.63,270.33,270.34,74102.0,268.5491,268.6782,268.3803,268.3903,74102.0
2024-06-17 11:40:00,270.34,270.48,270.13,270.19,73168.0,268.3903,268.5293,268.1818,268.2413,73168.0
2024-06-17 11:50:00,270.17,270.31,270.02,270.04,105159.0,268.2215,268.3605,268.0726,268.0924,105159.0
2024-06-17 12:00:00,270.04,270.38,270.04,270.26,93763.0,268.0924,268.43,268.0924,268.3108,93763.0
2024-06-17 12:10:00,270.28,270.44,270.04,270.15,103458.0,268.3307,268.4895,268.0924,268.2016,103458.0
2024-06-17 12:20:00,270.16,270.79,270.13,270.78,74000.0,268.2116,268.837,268.1818,268.8271,74000.0
2024-06-17 12:30:00,270.76,270.88,270.63,270.68,74412.0,268.8072,268.9264,268.6782,268.7278,74412.0
2024-06-17 12:40:00,270.69,270.69,270.34,270.38,74933.0,268.7377,268.7377,268.3903,268.43,74933.0
2024-06-17 12:50:00,270.36,270.36,269.99,270.1,115846.0,268.4101,268.4101,268.0428,268.152,115846.0
2024-06-17 13:00:00,270.08,270.16,269.99,270.11,124792.0,268.1321,268.2116,268.0428,268.1619,124792.0
2024-06-17 13:10:00,270.11,270.25,270.06,270.18,84630.0,268.1619,268.3009,268.1123,268.2314,84630.0
2024-06-17 13:20:00,270.19,270.25,270.0,270.15,92558.0,268.2413,268.3009,268.0527,268.2016,92558.0
2024-06-17 13:30:00,270.18,270.32,270.12,270.2,114753.0,268.2314,268.3704,268.1718,268.2513,114753.0
2024-06-17 13:40:00,270.19,270.26,269.99,270.14,84390.0,268.2413,268.3108,268.0428,268.1917,84390.0
2024-06-17 13:50:00,270.16,270.22,269.86,270.04,107074.0,268.2116,268.2711,267.9137,268.0924,107074.0
2024-06-17 14:00:00,270.03,270.36,270.03,270.24,83962.0,268.0825,268.4101,268.0825,268.291,83962.0
2024-06-17 14:10:00,270.26,270.39,269.89,270.02,224587.0,268.3108,268.4399,267.9435,268.0726,224587.0
2024-06-17 14:20:00,270.03,270.35,270.03,270.33,74460.0,268.0825,268.4002,268.0825,268.3803,74460.0
2024-06-17 14:30:00,270.38,270.54,270.28,270.42,68743.0,268.43,268.5888,268.3307,268.4697,68743.0
2024-06-17 14:40:00,270.42,270.44,270.12,270.21,70420.0,268.4697,268.4895,268.1718,268.2612,70420.0
2024-06-17 14:50:00,270.21,270.25,269.98,270.18,96735.0,268.2612,268.3009,268.0329,268.2314,96735.0
2024-06-17 15:00:00,270.18,270.3,270.09,270.24,84735.0,268.2314,268.3506,268.1421,268.291,84735.0
2024-06-17 15:10:00,270.27,270.55,270.26,270.55,106589.0,268.3208,268.5987,268.3108,268.5987,106589.0
2024-06-17 15:20:00,270.55,271.08,270.53,271.06,164902.0,268.5987,269.1249,268.5789,269.1051,164902.0
2024-06-17 15:30:00,271.07,271.83,271.04,271.72,106976.0,269.115,269.8695,269.0852,269.7603,106976.0
2024-06-17 15:40:00,271.74,271.8,271.22,271.26,122039.0,269.7802,269.8397,269.2639,269.3036,122039.0
2024-06-17 15:50:00,271.21,271.55,271.03,271.26,461722.0,269.254,269.5915,269.0753,269.3036,461722.0
2024-06-18 09:30:00,271.3,272.72,271.3,272.1,239714.0,269.3433,270.7531,269.3433,270.1376,239714.0
2024-06-18 09:40:00,272.13,273.34,272.1,272.92,111124.0,270.1674,271.3686,270.1376,270.9517,111124.0
2024-06-18 09:50:00,272.93,273.23,272.48,272.76,146542.0,270.9616,271.2594,270.5148,270.7928,146542.0
2024-06-18 10:00:00,272.76,273.72,272.48,272.64,95088.0,270.7928,271.7459,270.5148,270.6737,95088.0
2024-06-18 10:10:00,272.65,272.91,272.43,272.67,77728.0,270.6836,270.9417,270.4652,270.7035,77728.0
2024-06-18 10:20:00,272.67,272.73,272.16,272.31,83132.0,270.7035,270.763,270.1971,270.3461,83132.0
2024-06-18 10:30:00,272.31,272.5,272.19,272.42,45242.0,270.3461,270.5347,270.2269,270.4553,45242.0
2024-06-18 10:40:00,272.43,272.74,272.38,272.74,66758.0,270.4652,270.773,270.4155,270.773,66758.0
2024-06-18 10:50:00,272.74,272.82,272.3,272.68,59809.0,270.773,270.8524,270.3361,270.7134,59809.0
2024-06-18 11:00:00,272.68,272.84,272.5,272.75,72357.0,270.7134,270.8722,270.5347,270.7829,72357.0
2024-06-18 11:10:00,272.75,272.84,272.57,272.72,61120.0,270.7829,270.8722,270.6042,270.7531,61120.0
2024-06-18 11:20:00,272.72,272.87,272.55,272.73,93759.0,270.7531,270.902,270.5843,270.763,93759.0
2024-06-18 11:30:00,272.71,272.75,272.48,272.58,65784.0,270.7432,270.7829,270.5148,270.6141,65784.0
2024-06-18 11:40:00,272.6,272.6,272.01,272.04,47195.0,270.634,270.634,270.0482,270.078,47195.0
2024-06-18 11:50:00,272.02,272.49,272.01,272.42,49991.0,270.0581,270.5248,270.0482,270.4553,49991.0
2024-06-18 12:00:00,272.43,272.93,272.38,272.93,46639.0,270.4652,270.9616,270.4155,270.9616,46639.0
2024-06-18 12:10:00,272.96,273.38,272.95,273.05,48520.0,270.9914,271.4083,270.9814,271.0807,48520.0
2024-06-18 12:20:00,273.03,273.24,273.03,273.08,35168.0,271.0609,271.2693,271.0609,271.1105,35168.0
2024-06-18 12:30:00,273.06,273.06,272.83,272.9,42936.0,271.0906,271.0906,270.8623,270.9318,42936.0
2024-06-18 12:40:00,272.89,272.97,272.62,272.69,20845.0,270.9219,271.0013,270.6538,270.7233,20845.0
2024-06-18 12:50:00,272.69,272.81,272.66,272.78,33076.0,270.7233,270.8424,270.6935,270.8127,33076.0
2024-06-18 13:00:00,272.75,272.75,272.53,272.66,36502.0,270.7829,270.7829,270.5645,270.6935,36502.0
2024-06-18 13:10:00,272.65,272.75,272.47,272.72,37096.0,270.6836,270.7829,270.5049,270.7531,37096.0
2024-06-18 13:20:00,272.73,272.76,272.57,272.59,43179.0,270.763,270.7928,270.6042,270.624,43179.0
2024-06-18 13:30:00,272.63,272.9,272.54,272.79,41764.0,270.6637,270.9318,270.5744,270.8226,41764.0
2024-06-18 13:40:00,272.8,272.9,272.66,272.88,29760.0,270.8325,270.9318,270.6935,270.9119,29760.0
2024-06-18 13:50:00,272.86,272.92,272.72,272.85,34716.0,270.8921,270.9517,270.7531,270.8822,34716.0
2024-06-18 14:00:00,272.84,272.89,272.67,272.71,44915.0,270.8722,270.9219,270.7035,270.7432,44915.0
2024-06-18 14:10:00,272.71,272.78,272.4,272.58,49291.0,270.7432,270.8127,270.4354,270.6141,49291.0
2024-06-18 14:20:00,272.55,272.57,272.27,272.28,36361.0,270.5843,270.6042,270.3063,270.3163,36361.0
2024-06-18 14:30:00,272.31,272.42,272.21,272.34,49229.0,270.3461,270.4553,270.2468,270.3758,49229.0
2024-06-18 14:40:00,272.37,272.53,272.3,272.36,42602.0,270.4056,270.5645,270.3361,270.3957,42602.0
2024-06-18 14:50:00,272.39,272.58,272.33,272.58,41115.0,270.4255,270.6141,270.3659,270.6141,41115.0
2024-06-18 15:00:00,272.58,272.81,272.57,272.81,65041.0,270.6141,270.8424,270.6042,270.8424,65041.0
2024-06-18 15:10:00,272.82,272.97,272.66,272.91,53141.0,270.8524,271.0013,270.6935,270.9417,53141.0
2024-06-18 15:20:00,272.9,273.28,272.88,273.26,79467.0,270.9318,271.3091,270.9119,271.2892,79467.0
2024-06-18 15:30:00,273.25,273.73,273.14,273.69,99667.0,271.2793,271.7558,271.1701,271.7161,99667.0
2024-06-18 15:40:00,273.68,273.9,273.63,273.66,108537.0,271.7062,271.9246,271.6565,271.6863,108537.0
2024-06-18 15:50:00,273.65,273.9,273.43,273.76,265352.0,271.6764,271.9246,271.458,271.7856,265352.0
2024-06-20 09:30:00,273.19,274.72,273.1,274.35,374773.0,271.2197,272.7387,271.1304,272.3713,374773.0
2024-06-20 09:40:00,274.34,275.08,274.28,274.69,87092.0,272.3614,273.0961,272.3018,272.7089,87092.0
2024-06-20 09:50:00,274.74,275.2,274.74,274.95,92695.0,272.7585,273.2152,272.7585,272.967,92695.0
2024-06-20 10:00:00,274.97,275.6,274.88,275.0,115377.0,272.9869,273.6123,272.8975,273.0167,115377.0
2024-06-20 10:10:00,275.0,276.09,274.86,275.68,121387.0,273.0167,274.0988,272.8777,273.6917,121387.0
2024-06-20 10:20:00,275.67,275.77,275.24,275.52,165516.0,273.6818,273.7811,273.2549,273.5329,165516.0
2024-06-20 10:30:00,275.52,275.57,274.95,275.18,121558.0,273.5329,273.5825,272.967,273.1954,121558.0
2024-06-20 10:40:00,275.19,275.22,274.39,274.5,86703.0,273.2053,273.2351,272.4111,272.5203,86703.0
2024-06-20 10:50:00,274.56,274.7,274.2,274.61,89400.0,272.5798,272.7188,272.2224,272.6295,89400.0
2024-06-20 11:00:00,274.6,274.77,274.44,274.47,83762.0,272.6195,272.7883,272.4607,272.4905,83762.0
2024-06-20 11:10:00,274.5,274.76,274.44,274.52,78523.0,272.5203,272.7784,272.4607,272.5401,78523.0
2024-06-20 11:20:00,274.53,274.62,274.36,274.53,58007.0,272.55,272.6394,272.3813,272.55,58007.0
2024-06-20 11:30:00,274.56,274.66,274.19,274.26,69057.0,272.5798,272.6791,272.2125,272.282,69057.0
2024-06-20 11:40:00,274.24,274.66,274.24,274.46,71878.0,272.2621,272.6791,272.2621,272.4805,71878.0
2024-06-20 11:50:00,274.49,274.64,274.2,274.26,110475.0,272.5103,272.6592,272.2224,272.282,110475.0
2024-06-20 12:00:00,274.25,274.6,274.24,274.48,53416.0,272.2721,272.6195,272.2621,272.5004,53416.0
2024-06-20 12:10:00,274.54,274.88,274.52,274.84,49089.0,272.56,272.8975,272.5401,272.8578,49089.0
2024-06-20 12:20:00,274.84,275.14,274.84,275.11,60748.0,272.8578,273.1556,272.8578,273.1259,60748.0
2024-06-20 12:30:00,275.12,275.49,275.05,275.23,86606.0,273.1358,273.5031,273.0663,273.245,86606.0
2024-06-20 12:40:00,275.23,275.35,275.01,275.15,60589.0,273.245,273.3641,273.0266,273.1656,60589.0
2024-06-20 12:50:00,275.15,275.75,275.13,275.59,50224.0,273.1656,273.7612,273.1457,273.6024,50224.0
2024-06-20 13:00:00,275.57,275.59,275.18,275.27,30461.0,273.5825,273.6024,273.1954,273.2847,30461.0
2024-06-20 13:10:00,275.3,275.6,275.29,275.48,34099.0,273.3145,273.6123,273.3046,273.4932,34099.0
2024-06-20 13:20:00,275.46,275.59,275.24,275.55,36287.0,273.4733,273.6024,273.2549,273.5627,36287.0
2024-06-20 13:30:00,275.56,276.12,275.46,276.12,57468.0,273.5726,274.1286,273.4733,274.1286,57468.0
2024-06-20 13:40:00,276.14,276.69,276.06,276.63,47934.0,274.1484,274.6945,274.069,274.6349,47934.0
2024-06-20 13:50:00,276.63,276.97,276.52,276.97,53363.0,274.6349,274.9724,274.5257,274.9724,53363.0
2024-06-20 14:00:00,276.98,277.43,276.96,277.37,70338.0,274.9824,275.4291,274.9625,275.3696,70338.0
2024-06-20 14:10:00,277.41,277.92,277.38,277.82,94676.0,275.4093,275.9156,275.3795,275.8163,94676.0
2024-06-20 14:20:00,277.8,278.04,277.6,277.94,84552.0,275.7965,276.0347,275.5979,275.9354,84552.0
2024-06-20 14:30:00,277.98,278.03,277.64,277.83,65119.0,275.9752,276.0248,275.6376,275.8262,65119.0
2024-06-20 14:40:00,277.88,278.03,277.65,278.03,65597.0,275.8759,276.0248,275.6475,276.0248,65597.0
2024-06-20 14:50:00,277.98,277.99,277.45,277.55,78186.0,275.9752,275.9851,275.449,275.5483,78186.0
2024-06-20 15:00:00,277.51,277.61,276.68,276.89,89111.0,275.5086,275.6078,274.6845,274.893,89111.0
2024-06-20 15:10:00,276.91,276.96,276.7,276.8,80749.0,274.9129,274.9625,274.7044,274.8037,80749.0
2024-06-20 15:20:00,276.81,276.84,276.48,276.72,64139.0,274.8136,274.8434,274.486,274.7242,64139.0
2024-06-20 15:30:00,276.7,276.71,276.2,276.48,92670.0,274.7044,274.7143,274.208,274.486,92670.0
2024-06-20 15:40:00,276.5,276.6,276.23,276.29,80835.0,274.5058,274.6051,274.2378,274.2973,80835.0
2024-06-20 15:50:00,276.32,277.29,276.2,276.85,319312.0,274.3271,275.2901,274.208,274.8533,319312.0
2024-06-21 09:30:00,277.17,277.54,275.76,277.03,1867238.0,275.171,275.5383,273.7712,275.032,1867238.0
2024-06-21 09:40:00,276.97,277.13,275.37,276.07,56287.0,274.9724,275.1313,273.384,274.0789,56287.0
2024-06-21 09:50:00,276.0,276.42,275.71,276.14,58502.0,274.0094,274.4264,273.7215,274.1484,58502.0
2024-06-21 10:00:00,276.14,276.25,275.14,275.5,66449.0,274.1484,274.2576,273.1556,273.513,66449.0
2024-06-21 10:10:00,275.43,276.04,275.43,275.98,52701.0,273.4436,274.0492,273.4436,273.9896,52701.0
2024-06-21 10:20:00,275.95,276.06,275.55,275.97,38185.0,273.9598,274.069,273.5627,273.9797,38185.0
2024-06-21 10:30:00,275.95,276.03,275.59,275.72,46585.0,273.9598,274.0392,273.6024,273.7315,46585.0
2024-06-21 10:40:00,275.71,275.71,275.24,275.4,31515.0,273.7215,273.7215,273.2549,273.4138,31515.0
2024-06-21 10:50:00,275.38,275.79,275.37,275.73,67998.0,273.3939,273.801,273.384,273.7414,67998.0
2024-06-21 11:00:00,275.73,275.88,275.43,275.43,44312.0,273.7414,273.8903,273.4436,273.4436,44312.0
2024-06-21 11:10:00,275.41,275.45,274.98,275.29,73222.0,273.4237,273.4634,272.9968,273.3046,73222.0
2024-06-21 11:20:00,275.29,275.31,274.99,275.05,57072.0,273.3046,273.3244,273.0067,273.0663,57072.0
2024-06-21 11:30:00,275.07,275.21,274.97,275.04,56270.0,273.0861,273.2251,272.9869,273.0564,56270.0
2024-06-21 11:40:00,275.01,275.27,274.98,275.21,39710.0,273.0266,273.2847,272.9968,273.2251,39710.0
2024-06-21 11:50:00,275.2,275.23,275.01,275.18,45319.0,273.2152,273.245,273.0266,273.1954,45319.0
2024-06-21 12:00:00,275.18,275.44,275.09,275.44,52268.0,273.1954,273.4535,273.106,273.4535,52268.0
2024-06-21 12:10:00,275.44,275.53,275.38,275.4,34853.0,273.4535,273.5428,273.3939,273.4138,34853.0
2024-06-21 12:20:00,275.42,275.56,275.32,275.41,43945.0,273.4336,273.5726,273.3343,273.4237,43945.0
2024-06-21 12:30:00,275.4,275.51,275.22,275.43,69043.0,273.4138,273.523,273.2351,273.4436,69043.0
2024-06-21 12:40:00,275.44,275.82,275.38,275.78,71446.0,273.4535,273.8307,273.3939,273.791,71446.0
2024-06-21 12:50:00,275.79,275.96,275.75,275.9,65808.0,273.801,273.9697,273.7612,273.9102,65808.0
2024-06-21 13:00:00,275.88,276.13,275.87,275.95,61656.0,273.8903,274.1385,273.8804,273.9598,61656.0
2024-06-21 13:10:00,275.9,276.13,275.86,276.0,50453.0,273.9102,274.1385,273.8705,274.0094,50453.0
2024-06-21 13:20:00,275.98,276.06,275.77,275.82,36593.0,273.9896,274.069,273.7811,273.8307,36593.0
2024-06-21 13:30:00,275.82,275.84,275.61,275.75,34395.0,273.8307,273.8506,273.6223,273.7612,34395.0
2024-06-21 13:40:00,275.75,275.79,275.45,275.46,37861.0,273.7612,273.801,273.4634,273.4733,37861.0
2024-06-21 13:50:00,275.42,275.64,275.29,275.5,41511.0,273.4336,273.652,273.3046,273.513,41511.0
2024-06-21 14:00:00,275.47,275.56,275.33,275.51,61980.0,273.4833,273.5726,273.3443,273.523,61980.0
2024-06-21 14:10:00,275.55,275.71,275.52,275.7,21378.0,273.5627,273.7215,273.5329,273.7116,21378.0
2024-06-21 14:20:00,275.67,275.74,275.45,275.55,44006.0,273.6818,273.7513,273.4634,273.5627,44006.0
2024-06-21 14:30:00,275.56,275.59,275.39,275.47,47675.0,273.5726,273.6024,273.4038,273.4833,47675.0
2024-06-21 14:40:00,275.49,275.53,275.19,275.41,68041.0,273.5031,273.5428,273.2053,273.4237,68041.0
2024-06-21 14:50:00,275.41,275.62,275.34,275.58,56843.0,273.4237,273.6322,273.3542,273.5925,56843.0
2024-06-21 15:00:00,275.58,275.66,275.47,275.52,53813.0,273.5925,273.6719,273.4833,273.5329,53813.0
2024-06-21 15:10:00,275.53,275.62,275.48,275.5,67158.0,273.5428,273.6322,273.4932,273.513,67158.0
2024-06-21 15:20:00,275.5,275.61,275.44,275.5,84567.0,273.513,273.6223,273.4535,273.513,84567.0
2024-06-21 15:30:00,275.49,275.95,275.47,275.75,97415.0,273.5031,273.9598,273.4833,273.7612,97415.0
2024-06-21 15:40:00,275.74,275.82,275.59,275.74,140016.0,273.7513,273.8307,273.6024,273.7513,140016.0
2024-06-21 15:50:00,275.77,276.1,274.58,275.22,515526.0,273.7811,274.1087,272.5997,273.2351,515526.0
2024-06-24 09:30:00,275.32,277.04,275.27,276.82,309907.0,273.3343,275.0419,273.2847,274.8235,309907.0
2024-06-24 09:40:00,276.91,277.58,276.61,277.56,127028.0,274.9129,275.578,274.615,275.5582,127028.0
2024-06-24 09:50:00,277.53,278.9,277.51,278.79,237282.0,275.5284,276.8885,275.5086,276.7793,237282.0
2024-06-24 10:00:00,278.9,279.15,278.08,278.99,119414.0,276.8885,277.1367,276.0744,276.9779,119414.0
2024-06-24 10:10:00,278.99,279.23,278.7,278.7,135411.0,276.9779,277.2161,276.69,276.69,135411.0
2024-06-24 10:20:00,278.64,279.36,278.58,279.19,108493.0,276.6304,277.3452,276.5708,277.1764,108493.0
2024-06-24 10:30:00,279.19,279.85,279.12,279.72,170179.0,277.1764,277.8317,277.1069,277.7026,170179.0
2024-06-24 10:40:00,279.72,280.39,279.57,280.21,178790.0,277.7026,278.3678,277.5537,278.1891,178790.0
2024-06-24 10:50:00,280.21,280.27,279.77,280.11,133486.0,278.1891,278.2486,277.7523,278.0898,133486.0
2024-06-24 11:00:00,280.07,280.13,279.46,279.56,85277.0,278.0501,278.1097,277.4445,277.5438,85277.0
2024-06-24 11:10:00,279.54,279.84,279.35,279.75,93936.0,277.5239,277.8217,277.3353,277.7324,93936.0
2024-06-24 11:20:00,279.71,279.83,279.5,279.79,98552.0,277.6927,277.8118,277.4842,277.7721,98552.0
2024-06-24 11:30:00,279.79,280.32,279.78,280.02,106123.0,277.7721,278.2983,277.7622,278.0004,106123.0
2024-06-24 11:40:00,280.02,280.07,279.78,279.95,101307.0,278.0004,278.0501,277.7622,277.931,101307.0
2024-06-24 11:50:00,279.94,280.05,279.69,279.79,99597.0,277.921,278.0302,277.6728,277.7721,99597.0
2024-06-24 12:00:00,279.75,279.92,279.56,279.8,91355.0,277.7324,277.9012,277.5438,277.782,91355.0
2024-06-24 12:10:00,279.8,280.02,279.7,279.95,90404.0,277.782,278.0004,277.6828,277.931,90404.0
2024-06-24 12:20:00,279.95,280.0,279.71,279.85,88775.0,277.931,277.9806,277.6927,277.8317,88775.0
2024-06-24 12:30:00,279.81,279.84,279.44,279.66,79075.0,277.792,277.8217,277.4246,277.643,79075.0
2024-06-24 12:40:00,279.68,279.68,279.4,279.44,79645.0,277.6629,277.6629,277.3849,277.4246,79645.0
2024-06-24 12:50:00,279.45,279.81,279.37,279.67,124974.0,277.4346,277.792,277.3551,277.653,124974.0
2024-06-24 13:00:00,279.65,279.67,279.31,279.39,83177.0,277.6331,277.653,277.2956,277.375,83177.0
2024-06-24 13:10:00,279.38,279.77,279.33,279.36,119682.0,277.3651,277.7523,277.3154,277.3452,119682.0
2024-06-24 13:20:00,279.36,279.42,279.18,279.28,105906.0,277.3452,277.4048,277.1665,277.2658,105906.0
2024-06-24 13:30:00,279.28,279.28,278.95,279.06,108749.0,277.2658,277.2658,276.9382,277.0474,108749.0
2024-06-24 13:40:00,279.05,279.11,278.93,279.01,90088.0,277.0374,277.097,276.9183,276.9977,90088.0
2024-06-24 13:50:00,279.03,279.14,278.83,279.11,109710.0,277.0176,277.1268,276.819,277.097,109710.0
2024-06-24 14:00:00,279.1,279.11,278.62,278.63,124814.0,277.0871,277.097,276.6105,276.6205,124814.0
2024-06-24 14:10:00,278.62,278.62,278.25,278.26,122373.0,276.6105,276.6105,276.2432,276.2531,122373.0
2024-06-24 14:20:00,278.27,278.4,278.0,278.07,129074.0,276.2631,276.3921,275.995,276.0645,129074.0
2024-06-24 14:30:00,278.07,278.24,277.55,277.57,139394.0,276.0645,276.2333,275.5483,275.5681,139394.0
2024-06-24 14:40:00,277.58,277.74,277.12,277.15,127640.0,275.578,275.7369,275.1214,275.1511,127640.0
2024-06-24 14:50:00,277.16,277.25,276.82,276.86,182453.0,275.1611,275.2504,274.8235,274.8632,182453.0
2024-06-24 15:00:00,276.9,277.15,276.55,276.75,193196.0,274.9029,275.1511,274.5555,274.754,193196.0
2024-06-24 15:10:00,276.76,276.84,276.4,276.81,170679.0,274.764,274.8434,274.4066,274.8136,170679.0
2024-06-24 15:20:00,276.81,276.94,276.66,276.82,160137.0,274.8136,274.9427,274.6647,274.8235,160137.0
2024-06-24 15:30:00,276.82,277.15,276.8,277.1,215229.0,274.8235,275.1511,274.8037,275.1015,215229.0
2024-06-24 15:40:00,277.13,277.21,277.03,277.11,243620.0,275.1313,275.2107,275.032,275.1114,243620.0
2024-06-24 15:50:00,277.09,277.16,275.9,276.21,819164.0,275.0916,275.1611,273.9102,274.2179,819164.0
2024-06-25 09:30:00,276.85,277.93,276.73,277.39,360851.0,274.8533,275.9255,274.7342,275.3894,360851.0
2024-06-25 09:40:00,277.64,277.64,275.92,276.1,141116.0,275.6376,275.6376,273.93,274.1087,141116.0
2024-06-25 09:50:00,276.05,276.34,275.61,275.68,132625.0,274.0591,274.347,273.6223,273.6917,132625.0
2024-06-25 10:00:00,275.67,275.88,275.21,275.42,139619.0,273.6818,273.8903,273.2251,273.4336,139619.0
2024-06-25 10:10:00,275.47,276.45,275.47,276.37,96741.0,273.4833,274.4562,273.4833,274.3768,96741.0
2024-06-25 10:20:00,276.37,276.64,276.15,276.19,102431.0,274.3768,274.6448,274.1584,274.1981,102431.0
2024-06-25 10:30:00,276.19,276.28,275.75,275.89,101987.0,274.1981,274.2874,273.7612,273.9002,101987.0
2024-06-25 10:40:00,275.94,276.12,275.6,275.64,129001.0,273.9499,274.1286,273.6123,273.652,129001.0
2024-06-25 10:50:00,275.66,275.68,275.31,275.6,89311.0,273.6719,273.6917,273.3244,273.6123,89311.0
2024-06-25 11:00:00,275.55,275.55,274.64,274.8,136358.0,273.5627,273.5627,272.6592,272.8181,136358.0
2024-06-25 11:10:00,274.84,275.32,274.78,275.2,85917.0,272.8578,273.3343,272.7982,273.2152,85917.0
2024-06-25 11:20:00,275.22,275.37,274.87,274.97,73378.0,273.2351,273.384,272.8876,272.9869,73378.0
2024-06-25 11:30:00,274.97,275.2,274.83,274.91,93156.0,272.9869,273.2152,272.8479,272.9273,93156.0
2024-06-25 11:40:00,274.93,275.18,274.91,275.03,68261.0,272.9472,273.1954,272.9273,273.0464,68261.0
2024-06-25 11:50:00,275.02,275.12,274.81,274.81,71934.0,273.0365,273.1358,272.828,272.828,71934.0
2024-06-25 12:00:00,274.82,274.83,274.25,274.52,112855.0,272.838,272.8479,272.2721,272.5401,112855.0
2024-06-25 12:10:00,274.52,274.8,274.28,274.3,108450.0,272.5401,272.8181,272.3018,272.3217,108450.0
2024-06-25 12:20:00,274.29,274.32,273.95,274.12,98700.0,272.3118,272.3416,271.9742,272.143,98700.0
2024-06-25 12:30:00,274.12,274.12,273.69,273.77,86154.0,272.143,272.143,271.7161,271.7955,86154.0
2024-06-25 12:40:00,273.8,274.66,273.77,274.55,197351.0,271.8253,272.6791,271.7955,272.5699,197351.0
2024-06-25 12:50:00,274.56,275.14,274.56,275.1,99321.0,272.5798,273.1556,272.5798,273.1159,99321.0
2024-06-25 13:00:00,275.09,275.54,274.88,275.46,82077.0,273.106,273.5528,272.8975,273.4733,82077.0
2024-06-25 13:10:00,275.49,275.49,274.85,274.89,111658.0,273.5031,273.5031,272.8677,272.9074,111658.0
2024-06-25 13:20:00,274.93,274.97,274.52,274.74,67771.0,272.9472,272.9869,272.5401,272.7585,67771.0
2024-06-25 13:30:00,274.79,274.79,274.48,274.56,85022.0,272.8082,272.8082,272.5004,272.5798,85022.0
2024-06-25 13:40:00,274.58,274.81,274.45,274.8,75085.0,272.5997,272.828,272.4706,272.8181,75085.0
2024-06-25 13:50:00,274.78,274.88,274.61,274.79,87111.0,272.7982,272.8975,272.6295,272.8082,87111.0
2024-06-25 14:00:00,274.81,274.91,274.37,274.6,130782.0,272.828,272.9273,272.3912,272.6195,130782.0
2024-06-25 14:10:00,274.6,274.74,274.5,274.67,91046.0,272.6195,272.7585,272.5203,272.689,91046.0
2024-06-25 14:20:00,274.69,275.39,274.62,275.36,75243.0,272.7089,273.4038,272.6394,273.3741,75243.0
2024-06-25 14:30:00,275.39,275.41,275.02,275.17,63810.0,273.4038,273.4237,273.0365,273.1854,63810.0
2024-06-25 14:40:00,275.17,275.17,274.82,274.99,99986.0,273.1854,273.1854,272.838,273.0067,99986.0
2024-06-25 14:50:00,275.0,275.12,274.87,275.03,76533.0,273.0167,273.1358,272.8876,273.0464,76533.0
2024-06-25 15:00:00,275.02,275.09,274.81,274.98,106950.0,273.0365,273.106,272.828,272.9968,106950.0
2024-06-25 15:10:00,274.98,275.06,274.92,274.96,130818.0,272.9968,273.0762,272.9372,272.9769,130818.0
2024-06-25 15:20:00,274.96,274.99,274.76,274.85,106462.0,272.9769,273.0067,272.7784,272.8677,106462.0
2024-06-25 15:30:00,274.86,274.94,274.66,274.78,157111.0,272.8777,272.9571,272.6791,272.7982,157111.0
2024-06-25 15:40:00,274.79,274.84,274.53,274.66,154144.0,272.8082,272.8578,272.55,272.6791,154144.0
2024-06-25 15:50:00,274.66,274.86,273.59,273.83,936681.0,272.6791,272.8777,271.6168,271.8551,936681.0
2024-06-26 09:30:00,272.91,273.31,271.75,272.93,293926.0,270.9417,271.3388,269.7901,270.9616,293926.0
2024-06-26 09:40:00,272.89,273.49,272.75,273.14,112531.0,270.9219,271.5175,270.7829,271.1701,112531.0
2024-06-26 09:50:00,273.07,273.49,272.73,273.47,143068.0,271.1006,271.5175,270.763,271.4977,143068.0
2024-06-26 10:00:00,273.53,273.53,272.86,273.03,182773.0,271.5573,271.5573,270.8921,271.0609,182773.0
2024-06-26 10:10:00,273.03,273.27,272.9,272.97,117761.0,271.0609,271.2991,270.9318,271.0013,117761.0
2024-06-26 10:20:00,273.0,273.4,272.91,273.28,80288.0,271.0311,271.4282,270.9417,271.3091,80288.0
2024-06-26 10:30:00,273.27,273.48,272.94,273.11,63206.0,271.2991,271.5076,270.9715,271.1403,63206.0
2024-06-26 10:40:00,273.11,273.34,273.06,273.06,47774.0,271.1403,271.3686,271.0906,271.0906,47774.0
2024-06-26 10:50:00,273.06,273.75,273.06,273.53,89307.0,271.0906,271.7757,271.0906,271.5573,89307.0
2024-06-26 11:00:00,273.5,273.63,273.19,273.27,92799.0,271.5275,271.6565,271.2197,271.2991,92799.0
2024-06-26 11:10:00,273.26,273.35,273.15,273.28,74586.0,271.2892,271.3786,271.18,271.3091,74586.0
2024-06-26 11:20:00,273.26,273.37,273.19,273.28,71313.0,271.2892,271.3984,271.2197,271.3091,71313.0
2024-06-26 11:30:00,273.28,273.33,273.0,273.07,62574.0,271.3091,271.3587,271.0311,271.1006,62574.0
2024-06-26 11:40:00,273.08,273.27,272.82,273.03,65609.0,271.1105,271.2991,270.8524,271.0609,65609.0
2024-06-26 11:50:00,273.04,273.36,272.94,273.36,79501.0,271.0708,271.3885,270.9715,271.3885,79501.0
2024-06-26 12:00:00,273.34,273.41,273.14,273.29,60815.0,271.3686,271.4381,271.1701,271.319,60815.0
2024-06-26 12:10:00,273.32,273.65,273.28,273.62,38040.0,271.3488,271.6764,271.3091,271.6466,38040.0
2024-06-26 12:20:00,273.62,273.74,273.45,273.74,67119.0,271.6466,271.7657,271.4778,271.7657,67119.0
2024-06-26 12:30:00,273.71,273.93,273.52,273.7,38286.0,271.736,271.9544,271.5473,271.726,38286.0
2024-06-26 12:40:00,273.69,273.93,273.62,273.75,45680.0,271.7161,271.9544,271.6466,271.7757,45680.0
2024-06-26 12:50:00,273.77,273.82,273.67,273.73,37363.0,271.7955,271.8452,271.6962,271.7558,37363.0
2024-06-26 13:00:00,273.71,273.87,273.6,273.76,41608.0,271.736,271.8948,271.6267,271.7856,41608.0
2024-06-26 13:10:00,273.74,273.98,273.74,273.91,36845.0,271.7657,272.004,271.7657,271.9345,36845.0
2024-06-26 13:20:00,273.9,274.13,273.83,273.98,37645.0,271.9246,272.1529,271.8551,272.004,37645.0
2024-06-26 13:30:00,274.0,274.06,273.82,273.96,38065.0,272.0239,272.0834,271.8452,271.9842,38065.0
2024-06-26 13:40:00,273.97,273.97,273.66,273.84,60798.0,271.9941,271.9941,271.6863,271.865,60798.0
2024-06-26 13:50:00,273.84,274.05,273.7,274.05,40841.0,271.865,272.0735,271.726,272.0735,40841.0
2024-06-26 14:00:00,274.03,274.13,273.95,274.05,53171.0,272.0536,272.1529,271.9742,272.0735,53171.0
2024-06-26 14:10:00,274.08,274.28,274.03,274.2,60620.0,272.1033,272.3018,272.0536,272.2224,60620.0
2024-06-26 14:20:00,274.2,274.46,274.09,274.3,78407.0,272.2224,272.4805,272.1132,272.3217,78407.0
2024-06-26 14:30:00,274.27,274.33,273.76,273.9,265277.0,272.2919,272.3515,271.7856,271.9246,265277.0
2024-06-26 14:40:00,273.91,274.21,273.77,274.21,43040.0,271.9345,272.2324,271.7955,272.2324,43040.0
2024-06-26 14:50:00,274.24,274.29,274.1,274.1,53825.0,272.2621,272.3118,272.1231,272.1231,53825.0
2024-06-26 15:00:00,274.12,274.28,273.98,274.26,50038.0,272.143,272.3018,272.004,272.282,50038.0
2024-06-26 15:10:00,274.26,274.27,274.07,274.25,62201.0,272.282,272.2919,272.0934,272.2721,62201.0
2024-06-26 15:20:00,274.23,274.36,274.18,274.26,75419.0,272.2522,272.3813,272.2026,272.282,75419.0
2024-06-26 15:30:00,274.26,274.36,274.13,274.17,103745.0,272.282,272.3813,272.1529,272.1926,103745.0
2024-06-26 15:40:00,274.16,274.17,273.65,273.68,87970.0,272.1827,272.1926,271.6764,271.7062,87970.0
2024-06-26 15:50:00,273.7,274.24,273.5,273.51,409410.0,271.726,272.2621,271.5275,271.5374,409410.0
2024-06-27 09:30:00,268.51,269.25,267.67,269.23,812171.0,266.5735,267.3081,265.7395,267.2883,812171.0
2024-06-27 09:40:00,269.2,269.56,268.82,269.18,351952.0,267.2585,267.6159,266.8812,267.2386,351952.0
2024-06-27 09:50:00,269.21,269.57,269.01,269.28,233583.0,267.2684,267.6258,267.0699,267.3379,233583.0
2024-06-27 10:00:00,269.3,269.62,269.13,269.21,203039.0,267.3578,267.6755,267.189,267.2684,203039.0
2024-06-27 10:10:00,269.18,269.23,268.77,269.01,195194.0,267.2386,267.2883,266.8316,267.0699,195194.0
2024-06-27 10:20:00,269.04,269.4,268.88,269.21,145957.0,267.0996,267.457,266.9408,267.2684,145957.0
2024-06-27 10:30:00,269.22,269.7,269.18,269.62,129265.0,267.2783,267.7549,267.2386,267.6755,129265.0
2024-06-27 10:40:00,269.6,269.66,269.23,269.37,105895.0,267.6556,267.7152,267.2883,267.4273,105895.0
2024-06-27 10:50:00,269.39,269.72,269.33,269.67,187847.0,267.4471,267.7747,267.3875,267.7251,187847.0
2024-06-27 11:00:00,269.65,269.75,269.28,269.29,197972.0,267.7052,267.8045,267.3379,267.3478,197972.0
2024-06-27 11:10:00,269.28,269.96,269.22,269.96,89462.0,267.3379,268.013,267.2783,268.013,89462.0
2024-06-27 11:20:00,269.99,270.2,269.8,269.99,146271.0,268.0428,268.2513,267.8542,268.0428,146271.0
2024-06-27 11:30:00,269.98,270.26,269.84,270.04,92739.0,268.0329,268.3108,267.8939,268.0924,92739.0
2024-06-27 11:40:00,270.04,270.23,269.96,270.12,85991.0,268.0924,268.2811,268.013,268.1718,85991.0
2024-06-27 11:50:00,270.13,270.35,270.07,270.25,72794.0,268.1818,268.4002,268.1222,268.3009,72794.0
2024-06-27 12:00:00,270.26,270.52,270.2,270.51,73330.0,268.3108,268.569,268.2513,268.559,73330.0
2024-06-27 12:10:00,270.51,270.58,270.28,270.39,98739.0,268.559,268.6285,268.3307,268.4399,98739.0
2024-06-27 12:20:00,270.38,270.49,270.27,270.42,70994.0,268.43,268.5392,268.3208,268.4697,70994.0
2024-06-27 12:30:00,270.41,270.59,269.92,269.96,134266.0,268.4598,268.6385,267.9733,268.013,134266.0
2024-06-27 12:40:00,269.99,270.09,269.87,269.88,61816.0,268.0428,268.1421,267.9237,267.9336,61816.0
2024-06-27 12:50:00,269.86,270.12,269.81,269.84,66305.0,267.9137,268.1718,267.8641,267.8939,66305.0
2024-06-27 13:00:00,269.82,269.98,269.74,269.85,76258.0,267.874,268.0329,267.7946,267.9038,76258.0
2024-06-27 13:10:00,269.88,270.02,269.8,269.97,68421.0,267.9336,268.0726,267.8542,268.0229,68421.0
2024-06-27 13:20:00,269.96,270.0,269.65,269.73,67509.0,268.013,268.0527,267.7052,267.7847,67509.0
2024-06-27 13:30:00,269.72,269.72,269.26,269.4,60596.0,267.7747,267.7747,267.3181,267.457,60596.0
2024-06-27 13:40:00,269.4,269.43,268.78,268.82,103082.0,267.457,267.4868,266.8415,266.8812,103082.0
2024-06-27 13:50:00,268.82,268.88,268.55,268.88,81940.0,266.8812,266.9408,266.6132,266.9408,81940.0
2024-06-27 14:00:00,268.88,268.94,268.6,268.87,79479.0,266.9408,267.0004,266.6628,266.9309,79479.0
2024-06-27 14:10:00,268.87,268.88,268.45,268.57,70597.0,266.9309,266.9408,266.5139,266.633,70597.0
2024-06-27 14:20:00,268.56,268.57,267.52,267.6,132246.0,266.6231,266.633,265.5906,265.67,132246.0
2024-06-27 14:30:00,267.63,267.7,267.08,267.13,118228.0,265.6998,265.7693,265.1538,265.2034,118228.0
2024-06-27 14:40:00,267.15,267.32,266.89,267.23,140692.0,265.2233,265.392,264.9651,265.3027,140692.0
2024-06-27 14:50:00,267.24,267.34,266.99,267.14,175725.0,265.3126,265.4119,265.0644,265.2133,175725.0
2024-06-27 15:00:00,267.13,267.61,267.11,267.46,138243.0,265.2034,265.68,265.1836,265.531,138243.0
2024-06-27 15:10:00,267.47,267.62,267.24,267.38,115068.0,265.541,265.6899,265.3126,265.4516,115068.0
2024-06-27 15:20:00,267.38,267.56,267.24,267.56,120434.0,265.4516,265.6303,265.3126,265.6303,120434.0
2024-06-27 15:30:00,267.56,267.65,267.29,267.37,164090.0,265.6303,265.7197,265.3623,265.4417,164090.0
2024-06-27 15:40:00,267.39,267.68,267.36,267.58,224764.0,265.4615,265.7494,265.4318,265.6502,224764.0
2024-06-27 15:50:00,267.57,267.83,266.5,266.76,762532.0,265.6402,265.8984,264.578,264.8361,762532.0
2024-06-28 09:30:00,267.2,268.57,267.18,267.72,367932.0,265.2729,266.633,265.2531,265.7892,367932.0
2024-06-28 09:40:00,267.75,268.58,267.74,268.09,166737.0,265.8189,266.643,265.809,266.1565,166737.0
2024-06-28 09:50:00,268.09,268.1,267.6,267.81,181216.0,266.1565,266.1664,265.67,265.8785,181216.0
2024-06-28 10:00:00,267.84,268.6,267.77,268.34,145634.0,265.9083,266.6628,265.8388,266.4047,145634.0
2024-06-28 10:10:00,268.27,268.36,267.31,267.43,248596.0,266.3352,266.4245,265.3821,265.5012,248596.0
2024-06-28 10:20:00,267.39,267.43,267.06,267.33,202618.0,265.4615,265.5012,265.1339,265.402,202618.0
2024-06-28 10:30:00,267.38,267.98,267.33,267.89,178740.0,265.4516,266.0473,265.402,265.9579,178740.0
2024-06-28 10:40:00,267.86,267.94,267.36,267.64,124668.0,265.9281,266.0076,265.4318,265.7097,124668.0
2024-06-28 10:50:00,267.64,267.76,267.08,267.18,120335.0,265.7097,265.8289,265.1538,265.2531,120335.0
2024-06-28 11:00:00,267.16,267.19,266.52,266.59,154683.0,265.2332,265.263,264.5978,264.6673,154683.0
2024-06-28 11:10:00,266.56,266.66,266.14,266.35,161953.0,264.6375,264.7368,264.2206,264.429,161953.0
2024-06-28 11:20:00,266.35,266.5,266.05,266.44,76978.0,264.429,264.578,264.1312,264.5184,76978.0
2024-06-28 11:30:00,266.41,266.8,266.13,266.8,106649.0,264.4886,264.8758,264.2106,264.8758,106649.0
2024-06-28 11:40:00,266.81,266.87,266.27,266.3,57995.0,264.8857,264.9453,264.3496,264.3794,57995.0
2024-06-28 11:50:00,266.31,266.46,266.1,266.17,90962.0,264.3893,264.5382,264.1808,264.2503,90962.0
2024-06-28 12:00:00,266.15,266.15,265.76,265.83,121106.0,264.2305,264.2305,263.8433,263.9128,121106.0
2024-06-28 12:10:00,265.83,265.96,265.62,265.96,87168.0,263.9128,264.0419,263.7043,264.0419,87168.0
2024-06-28 12:20:00,265.97,266.0,265.67,265.68,93244.0,264.0518,264.0816,263.7539,263.7639,93244.0
2024-06-28 12:30:00,265.68,265.87,265.39,265.48,98499.0,263.7639,263.9525,263.476,263.5653,98499.0
2024-06-28 12:40:00,265.5,265.68,265.43,265.52,59046.0,263.5852,263.7639,263.5157,263.605,59046.0
2024-06-28 12:50:00,265.52,265.64,265.3,265.35,55671.0,263.605,263.7242,263.3866,263.4363,55671.0
2024-06-28 13:00:00,265.34,265.4,265.11,265.37,63494.0,263.4263,263.4859,263.198,263.4561,63494.0
2024-06-28 13:10:00,265.37,265.52,265.08,265.47,94646.0,263.4561,263.605,263.1682,263.5554,94646.0
2024-06-28 13:20:00,265.48,265.8,265.43,265.61,59807.0,263.5653,263.883,263.5157,263.6944,59807.0
2024-06-28 13:30:00,265.59,265.75,265.43,265.73,47733.0,263.6745,263.8334,263.5157,263.8135,47733.0
2024-06-28 13:40:00,265.74,266.03,265.72,265.82,61344.0,263.8234,264.1113,263.8036,263.9029,61344.0
2024-06-28 13:50:00,265.88,265.88,265.52,265.6,49349.0,263.9624,263.9624,263.605,263.6844,49349.0
2024-06-28 14:00:00,265.6,265.64,265.36,265.45,65486.0,263.6844,263.7242,263.4462,263.5355,65486.0
2024-06-28 14:10:00,265.46,265.5,264.76,264.77,122215.0,263.5455,263.5852,262.8505,262.8604,122215.0
2024-06-28 14:20:00,264.74,264.76,263.14,263.29,257845.0,262.8306,262.8505,261.2422,261.3911,257845.0
2024-06-28 14:30:00,263.31,263.32,262.27,262.34,265132.0,261.411,261.4209,260.3785,260.448,265132.0
2024-06-28 14:40:00,262.36,262.45,261.82,262.29,229903.0,260.4678,260.5572,259.9317,260.3983,229903.0
2024-06-28 14:50:00,262.31,262.74,262.26,262.64,146014.0,260.4182,260.8451,260.3685,260.7458,146014.0
2024-06-28 15:00:00,262.68,262.85,262.39,262.62,164401.0,260.7855,260.9543,260.4976,260.7259,164401.0
2024-06-28 15:10:00,262.63,262.72,261.63,261.69,236476.0,260.7359,260.8252,259.7431,259.8026,236476.0
2024-06-28 15:20:00,261.69,261.71,261.32,261.57,193284.0,259.8026,259.8225,259.4353,259.6835,193284.0
2024-06-28 15:30:00,261.6,262.08,261.25,261.81,367439.0,259.7133,260.1898,259.3658,259.9218,367439.0
2024-06-28 15:40:00,261.81,262.23,261.66,261.99,243369.0,259.9218,260.3388,259.7729,260.1005,243369.0
2024-06-28 15:50:00,261.94,262.47,261.7,262.32,790851.0,260.0508,260.577,259.8126,260.4281,790851.0
2024-07-01 09:30:00,263.79,265.18,262.27,264.81,583627.0,261.8875,263.2675,260.3785,262.9001,583627.0
2024-07-01 09:40:00,264.95,265.77,264.78,265.17,208657.0,263.0391,263.8532,262.8704,263.2575,208657.0
2024-07-01 09:50:00,265.17,265.51,263.61,263.73,139700.0,263.2575,263.5951,261.7088,261.8279,139700.0
2024-07-01 10:00:00,263.82,264.17,262.48,262.84,244561.0,261.9173,262.2648,260.5869,260.9444,244561.0
2024-07-01 10:10:00,262.84,262.88,262.07,262.64,194286.0,260.9444,260.9841,260.1799,260.7458,194286.0
2024-07-01 10:20:00,262.65,262.68,262.04,262.29,187951.0,260.7557,260.7855,260.1501,260.3983,187951.0
2024-07-01 10:30:00,262.3,262.5,261.54,261.81,234898.0,260.4082,260.6068,259.6537,259.9218,234898.0
2024-07-01 10:40:00,261.83,261.83,261.3,261.58,150469.0,259.9416,259.9416,259.4155,259.6934,150469.0
2024-07-01 10:50:00,261.56,262.59,261.56,262.46,118537.0,259.6736,260.6962,259.6736,260.5671,118537.0
2024-07-01 11:00:00,262.45,262.81,262.15,262.52,84385.0,260.5572,260.9146,260.2593,260.6267,84385.0
2024-07-01 11:10:00,262.53,262.53,261.59,261.9,72091.0,260.6366,260.6366,259.7034,260.0111,72091.0
2024-07-01 11:20:00,261.88,261.97,261.56,261.91,67787.0,259.9913,260.0806,259.6736,260.0211,67787.0
2024-07-01 11:30:00,261.96,262.21,261.83,262.21,54823.0,260.0707,260.3189,259.9416,260.3189,54823.0
2024-07-01 11:40:00,262.18,262.4,262.04,262.21,57507.0,260.2891,260.5075,260.1501,260.3189,57507.0
2024-07-01 11:50:00,262.2,262.43,262.13,262.3,68210.0,260.309,260.5373,260.2395,260.4082,68210.0
2024-07-01 12:00:00,262.28,262.28,261.9,262.04,45235.0,260.3884,260.3884,260.0111,260.1501,45235.0
2024-07-01 12:10:00,262.05,262.37,261.96,262.27,49327.0,260.1601,260.4777,260.0707,260.3785,49327.0
2024-07-01 12:20:00,262.29,262.39,262.08,262.2,82600.0,260.3983,260.4976,260.1898,260.309,82600.0
2024-07-01 12:30:00,262.22,262.69,262.12,262.63,64572.0,260.3288,260.7954,260.2295,260.7359,64572.0
2024-07-01 12:40:00,262.66,262.92,262.31,262.39,74181.0,260.7657,261.0238,260.4182,260.4976,74181.0
2024-07-01 12:50:00,262.41,262.42,262.21,262.31,53123.0,260.5175,260.5274,260.3189,260.4182,53123.0
2024-07-01 13:00:00,262.33,262.53,262.29,262.42,43912.0,260.438,260.6366,260.3983,260.5274,43912.0
2024-07-01 13:10:00,262.46,262.77,262.46,262.74,64590.0,260.5671,260.8749,260.5671,260.8451,64590.0
2024-07-01 13:20:00,262.74,262.86,262.6,262.76,52086.0,260.8451,260.9642,260.7061,260.8649,52086.0
2024-07-01 13:30:00,262.76,262.79,262.46,262.57,65352.0,260.8649,260.8947,260.5671,260.6763,65352.0
2024-07-01 13:40:00,262.6,262.6,262.28,262.43,60307.0,260.7061,260.7061,260.3884,260.5373,60307.0
2024-07-01 13:50:00,262.42,262.65,262.41,262.45,55635.0,260.5274,260.7557,260.5175,260.5572,55635.0
2024-07-01 14:00:00,262.43,262.6,262.3,262.38,62883.0,260.5373,260.7061,260.4082,260.4877,62883.0
2024-07-01 14:10:00,262.38,262.45,262.26,262.34,47015.0,260.4877,260.5572,260.3685,260.448,47015.0
2024-07-01 14:20:00,262.34,262.46,262.1,262.26,49439.0,260.448,260.5671,260.2097,260.3685,49439.0
2024-07-01 14:30:00,262.26,262.27,261.93,262.11,64040.0,260.3685,260.3785,260.0409,260.2196,64040.0
2024-07-01 14:40:00,262.11,262.15,261.95,262.15,68299.0,260.2196,260.2593,260.0608,260.2593,68299.0
2024-07-01 14:50:00,262.17,262.5,262.14,262.44,103203.0,260.2792,260.6068,260.2494,260.5472,103203.0
2024-07-01 15:00:00,262.46,262.6,262.29,262.59,72230.0,260.5671,260.7061,260.3983,260.6962,72230.0
2024-07-01 15:10:00,262.58,262.7,262.53,262.64,104439.0,260.6862,260.8054,260.6366,260.7458,104439.0
2024-07-01 15:20:00,262.65,262.71,262.34,262.4,98016.0,260.7557,260.8153,260.448,260.5075,98016.0
2024-07-01 15:30:00,262.39,262.64,262.12,262.44,109067.0,260.4976,260.7458,260.2295,260.5472,109067.0
2024-07-01 15:40:00,262.44,263.11,262.38,262.78,187481.0,260.5472,261.2124,260.4877,260.8848,187481.0
2024-07-01 15:50:00,262.81,263.34,262.57,263.22,428629.0,260.9146,261.4407,260.6763,261.3216,428629.0
2024-07-02 09:30:00,263.24,264.63,262.4,264.34,248720.0,261.3415,262.7214,260.5075,262.4335,248720.0
2024-07-02 09:40:00,264.42,264.59,263.78,264.0,102284.0,262.513,262.6817,261.8776,262.096,102284.0
2024-07-02 09:50:00,263.95,264.09,263.59,264.04,91990.0,262.0463,262.1853,261.6889,262.1357,91990.0
2024-07-02 10:00:00,264.05,264.41,263.86,264.12,73434.0,262.1456,262.503,261.957,262.2151,73434.0
2024-07-02 10:10:00,264.13,264.41,264.02,264.38,68263.0,262.225,262.503,262.1158,262.4732,68263.0
2024-07-02 10:20:00,264.4,264.66,264.27,264.65,77681.0,262.4931,262.7512,262.364,262.7413,77681.0
2024-07-02 10:30:00,264.68,264.87,264.46,264.49,56438.0,262.7711,262.9597,262.5527,262.5825,56438.0
2024-07-02 10:40:00,264.49,264.59,264.02,264.54,75431.0,262.5825,262.6817,262.1158,262.6321,75431.0
2024-07-02 10:50:00,264.56,264.91,264.41,264.9,84739.0,262.6519,262.9994,262.503,262.9895,84739.0
2024-07-02 11:00:00,264.91,264.97,264.64,264.69,80180.0,262.9994,263.059,262.7314,262.781,80180.0
2024-07-02 11:10:00,264.68,265.11,264.63,265.11,87704.0,262.7711,263.198,262.7214,263.198,87704.0
2024-07-02 11:20:00,265.1,265.33,264.86,264.87,61184.0,263.1881,263.4164,262.9498,262.9597,61184.0
2024-07-02 11:30:00,264.88,265.0,264.65,264.71,66496.0,262.9696,263.0888,262.7413,262.8009,66496.0
2024-07-02 11:40:00,264.72,264.85,264.63,264.8,43917.0,262.8108,262.9399,262.7214,262.8902,43917.0
2024-07-02 11:50:00,264.8,264.89,264.69,264.72,57579.0,262.8902,262.9796,262.781,262.8108,57579.0
2024-07-02 12:00:00,264.78,264.94,264.59,264.89,52074.0,262.8704,263.0292,262.6817,262.9796,52074.0
2024-07-02 12:10:00,264.87,265.07,264.85,265.0,62677.0,262.9597,263.1583,262.9399,263.0888,62677.0
2024-07-02 12:20:00,264.99,265.28,264.92,265.21,74589.0,263.0788,263.3668,263.0094,263.2973,74589.0
2024-07-02 12:30:00,265.21,265.22,264.96,265.07,52965.0,263.2973,263.3072,263.0491,263.1583,52965.0
2024-07-02 12:40:00,265.06,265.12,264.99,265.04,52560.0,263.1483,263.2079,263.0788,263.1285,52560.0
2024-07-02 12:50:00,265.04,265.09,264.84,264.89,42094.0,263.1285,263.1781,262.9299,262.9796,42094.0
2024-07-02 13:00:00,264.95,265.24,264.84,265.24,33647.0,263.0391,263.327,262.9299,263.327,33647.0
2024-07-02 13:10:00,265.23,265.58,265.21,265.5,88079.0,263.3171,263.6646,263.2973,263.5852,88079.0
2024-07-02 13:20:00,265.5,265.68,265.48,265.52,97116.0,263.5852,263.7639,263.5653,263.605,97116.0
2024-07-02 13:30:00,265.52,265.69,265.48,265.54,111397.0,263.605,263.7738,263.5653,263.6249,111397.0
2024-07-02 13:40:00,265.54,265.55,265.26,265.48,61264.0,263.6249,263.6348,263.3469,263.5653,61264.0
2024-07-02 13:50:00,265.48,265.62,265.38,265.4,89588.0,263.5653,263.7043,263.466,263.4859,89588.0
2024-07-02 14:00:00,265.42,265.54,265.28,265.39,38227.0,263.5057,263.6249,263.3668,263.476,38227.0
2024-07-02 14:10:00,265.38,265.55,265.15,265.32,109413.0,263.466,263.6348,263.2377,263.4065,109413.0
2024-07-02 14:20:00,265.33,265.54,265.27,265.42,72219.0,263.4164,263.6249,263.3568,263.5057,72219.0
2024-07-02 14:30:00,265.43,265.6,265.4,265.47,31036.0,263.5157,263.6844,263.4859,263.5554,31036.0
2024-07-02 14:40:00,265.47,265.65,265.38,265.56,55663.0,263.5554,263.7341,263.466,263.6447,55663.0
2024-07-02 14:50:00,265.51,265.51,265.32,265.34,48634.0,263.5951,263.5951,263.4065,263.4263,48634.0
2024-07-02 15:00:00,265.33,265.59,265.25,265.5,103271.0,263.4164,263.6745,263.337,263.5852,103271.0
2024-07-02 15:10:00,265.51,265.89,265.51,265.88,165721.0,263.5951,263.9724,263.5951,263.9624,165721.0
2024-07-02 15:20:00,265.89,266.46,265.8,266.41,167421.0,263.9724,264.5382,263.883,264.4886,167421.0
2024-07-02 15:30:00,266.39,267.35,266.37,267.3,211791.0,264.4687,265.4218,264.4489,265.3722,211791.0
2024-07-02 15:40:00,267.3,267.83,267.28,267.61,218797.0,265.3722,265.8984,265.3523,265.68,218797.0
2024-07-02 15:50:00,267.6,268.22,267.55,268.17,793632.0,265.67,266.2856,265.6204,266.2359,793632.0
2024-07-03 09:30:00,269.07,269.75,268.55,269.38,343971.0,267.1294,267.8045,266.6132,267.4372,343971.0
2024-07-03 09:40:00,269.34,269.34,268.36,268.4,206692.0,267.3975,267.3975,266.4245,266.4643,206692.0
2024-07-03 09:50:00,268.33,269.26,268.15,269.19,129298.0,266.3948,267.3181,266.2161,267.2486,129298.0
2024-07-03 10:00:00,269.2,269.55,268.62,268.98,176483.0,267.2585,267.606,266.6827,267.0401,176483.0
2024-07-03 10:10:00,268.91,269.2,268.72,268.79,194528.0,266.9706,267.2585,266.7819,266.8514,194528.0
2024-07-03 10:20:00,268.8,269.4,268.62,269.31,156677.0,266.8614,267.457,266.6827,267.3677,156677.0
2024-07-03 10:30:00,269.32,269.41,269.06,269.07,146865.0,267.3776,267.467,267.1195,267.1294,146865.0
2024-07-03 10:40:00,269.06,269.07,268.71,268.99,89564.0,267.1195,267.1294,266.772,267.05,89564.0
2024-07-03 10:50:00,268.98,269.19,268.92,269.1,105457.0,267.0401,267.2486,266.9805,267.1592,105457.0
2024-07-03 11:00:00,269.1,269.28,268.94,269.13,75769.0,267.1592,267.3379,267.0004,267.189,75769.0
2024-07-03 11:10:00,269.13,269.17,268.85,269.16,72783.0,267.189,267.2287,266.911,267.2188,72783.0
2024-07-03 11:20:00,269.16,269.27,268.84,268.88,105039.0,267.2188,267.328,266.9011,266.9408,105039.0
2024-07-03 11:30:00,268.88,269.05,268.79,268.92,76470.0,266.9408,267.1096,266.8514,266.9805,76470.0
2024-07-03 11:40:00,268.92,269.17,268.71,268.75,91748.0,266.9805,267.2287,266.772,266.8117,91748.0
2024-07-03 11:50:00,268.73,268.9,268.55,268.88,122998.0,266.7919,266.9606,266.6132,266.9408,122998.0
2024-07-03 12:00:00,268.88,268.96,268.73,268.88,104660.0,266.9408,267.0202,266.7919,266.9408,104660.0
2024-07-03 12:10:00,268.89,269.06,268.74,268.83,106995.0,266.9507,267.1195,266.8018,266.8912,106995.0
2024-07-03 12:20:00,268.83,268.96,268.52,268.57,120841.0,266.8912,267.0202,266.5834,266.633,120841.0
2024-07-03 12:30:00,268.57,268.94,268.47,268.88,148821.0,266.633,267.0004,266.5337,266.9408,148821.0
2024-07-03 12:40:00,268.88,269.16,268.77,268.88,133040.0,266.9408,267.2188,266.8316,266.9408,133040.0
2024-07-03 12:50:00,268.87,268.98,268.61,268.77,192868.0,266.9309,267.0401,266.6727,266.8316,192868.0
2024-07-05 09:30:00,269.0,269.3,268.24,268.97,307830.0,267.0599,267.3578,266.3054,267.0301,307830.0
2024-07-05 09:40:00,268.91,269.22,268.42,268.45,105148.0,266.9706,267.2783,266.4841,266.5139,105148.0
2024-07-05 09:50:00,268.54,269.37,268.49,269.25,171627.0,266.6032,267.4273,266.5536,267.3081,171627.0
2024-07-05 10:00:00,269.29,269.41,268.8,269.16,123447.0,267.3478,267.467,266.8614,267.2188,123447.0
2024-07-05 10:10:00,269.16,270.06,268.94,269.79,134810.0,267.2188,268.1123,267.0004,267.8442,134810.0
2024-07-05 10:20:00,269.86,269.94,269.28,269.34,60227.0,267.9137,267.9931,267.3379,267.3975,60227.0
2024-07-05 10:30:00,269.36,269.78,269.28,269.67,123767.0,267.4173,267.8343,267.3379,267.7251,123767.0
2024-07-05 10:40:00,269.62,270.01,269.62,269.8,118609.0,267.6755,268.0626,267.6755,267.8542,118609.0
2024-07-05 10:50:00,269.79,270.0,269.65,269.71,60201.0,267.8442,268.0527,267.7052,267.7648,60201.0
2024-07-05 11:00:00,269.73,270.12,269.69,270.09,91308.0,267.7847,268.1718,267.7449,268.1421,91308.0
2024-07-05 11:10:00,270.08,270.27,269.98,270.05,52550.0,268.1321,268.3208,268.0329,268.1024,52550.0
2024-07-05 11:20:00,270.08,270.21,269.92,270.21,80351.0,268.1321,268.2612,267.9733,268.2612,80351.0
2024-07-05 11:30:00,270.22,270.36,269.95,270.05,71955.0,268.2711,268.4101,268.0031,268.1024,71955.0
2024-07-05 11:40:00,270.08,270.15,269.84,270.09,48960.0,268.1321,268.2016,267.8939,268.1421,48960.0
2024-07-05 11:50:00,270.06,270.08,269.91,269.95,73287.0,268.1123,268.1321,267.9634,268.0031,73287.0
2024-07-05 12:00:00,269.94,269.96,269.7,269.75,77070.0,267.9931,268.013,267.7549,267.8045,77070.0
2024-07-05 12:10:00,269.75,269.79,269.42,269.43,45498.0,267.8045,267.8442,267.4769,267.4868,45498.0
2024-07-05 12:20:00,269.45,269.75,269.44,269.73,50705.0,267.5067,267.8045,267.4968,267.7847,50705.0
2024-07-05 12:30:00,269.73,269.78,269.52,269.61,44063.0,267.7847,267.8343,267.5762,267.6655,44063.0
2024-07-05 12:40:00,269.61,269.77,269.54,269.73,41620.0,267.6655,267.8244,267.596,267.7847,41620.0
2024-07-05 12:50:00,269.71,269.99,269.71,269.91,42569.0,267.7648,268.0428,267.7648,267.9634,42569.0
2024-07-05 13:00:00,269.89,270.03,269.87,270.03,48773.0,267.9435,268.0825,267.9237,268.0825,48773.0
2024-07-05 13:10:00,270.0,270.02,269.61,269.63,48556.0,268.0527,268.0726,267.6655,267.6854,48556.0
2024-07-05 13:20:00,269.67,269.85,269.63,269.68,37350.0,267.7251,267.9038,267.6854,267.735,37350.0
2024-07-05 13:30:00,269.71,270.07,269.62,270.01,55853.0,267.7648,268.1222,267.6755,268.0626,55853.0
2024-07-05 13:40:00,270.0,270.14,269.95,270.06,50077.0,268.0527,268.1917,268.0031,268.1123,50077.0
2024-07-05 13:50:00,270.1,270.11,269.97,270.04,33467.0,268.152,268.1619,268.0229,268.0924,33467.0
2024-07-05 14:00:00,270.01,270.12,269.89,269.9,53736.0,268.0626,268.1718,267.9435,267.9534,53736.0
2024-07-05 14:10:00,269.92,270.05,269.89,270.02,97124.0,267.9733,268.1024,267.9435,268.0726,97124.0
2024-07-05 14:20:00,270.03,270.04,269.9,270.01,50248.0,268.0825,268.0924,267.9534,268.0626,50248.0
2024-07-05 14:30:00,270.01,270.08,269.93,270.04,54452.0,268.0626,268.1321,267.9832,268.0924,54452.0
2024-07-05 14:40:00,270.05,270.45,270.04,270.41,53339.0,268.1024,268.4995,268.0924,268.4598,53339.0
2024-07-05 14:50:00,270.42,270.55,270.24,270.25,46845.0,268.4697,268.5987,268.291,268.3009,46845.0
2024-07-05 15:00:00,270.25,270.37,270.0,270.02,27709.0,268.3009,268.42,268.0527,268.0726,27709.0
2024-07-05 15:10:00,270.03,270.11,269.88,270.0,57911.0,268.0825,268.1619,267.9336,268.0527,57911.0
2024-07-05 15:20:00,270.0,270.1,269.95,269.97,49128.0,268.0527,268.152,268.0031,268.0229,49128.0
2024-07-05 15:30:00,269.96,270.23,269.95,270.19,58911.0,268.013,268.2811,268.0031,268.2413,58911.0
2024-07-05 15:40:00,270.19,270.23,270.06,270.1,76339.0,268.2413,268.2811,268.1123,268.152,76339.0
2024-07-05 15:50:00,270.07,270.43,270.01,270.28,282008.0,268.1222,268.4796,268.0626,268.3307,282008.0
2024-07-08 09:30:00,270.25,271.22,270.2,270.43,247733.0,268.3009,269.2639,268.2513,268.4796,247733.0
2024-07-08 09:40:00,270.49,271.44,270.43,270.93,174651.0,268.5392,269.4823,268.4796,268.976,174651.0
2024-07-08 09:50:00,270.9,270.9,270.2,270.22,50749.0,268.9462,268.9462,268.2513,268.2711,50749.0
2024-07-08 10:00:00,270.25,270.45,269.63,269.68,91492.0,268.3009,268.4995,267.6854,267.735,91492.0
2024-07-08 10:10:00,269.66,269.93,269.23,269.86,101897.0,267.7152,267.9832,267.2883,267.9137,101897.0
2024-07-08 10:20:00,269.85,269.9,269.55,269.78,79777.0,267.9038,267.9534,267.606,267.8343,79777.0
2024-07-08 10:30:00,269.71,269.89,269.4,269.47,91294.0,267.7648,267.9435,267.457,267.5265,91294.0
2024-07-08 10:40:00,269.43,269.81,269.37,269.67,49042.0,267.4868,267.8641,267.4273,267.7251,49042.0
2024-07-08 10:50:00,269.66,269.69,269.08,269.09,78839.0,267.7152,267.7449,267.1393,267.1493,78839.0
2024-07-08 11:00:00,269.09,269.18,268.79,268.83,67629.0,267.1493,267.2386,266.8514,266.8912,67629.0
2024-07-08 11:10:00,268.82,268.9,267.91,267.91,103090.0,266.8812,266.9606,265.9778,265.9778,103090.0
2024-07-08 11:20:00,267.95,267.99,267.3,267.66,116439.0,266.0175,266.0572,265.3722,265.7296,116439.0
2024-07-08 11:30:00,267.65,267.75,267.1,267.17,94022.0,265.7197,265.8189,265.1736,265.2431,94022.0
2024-07-08 11:40:00,267.2,267.59,267.18,267.53,50475.0,265.2729,265.6601,265.2531,265.6005,50475.0
2024-07-08 11:50:00,267.56,267.72,267.44,267.54,46113.0,265.6303,265.7892,265.5112,265.6105,46113.0
2024-07-08 12:00:00,267.54,267.56,267.31,267.34,49920.0,265.6105,265.6303,265.3821,265.4119,49920.0
2024-07-08 12:10:00,267.37,267.37,266.81,267.07,72561.0,265.4417,265.4417,264.8857,265.1438,72561.0
2024-07-08 12:20:00,267.08,267.41,267.04,267.3,53049.0,265.1538,265.4814,265.1141,265.3722,53049.0
2024-07-08 12:30:00,267.31,267.68,267.2,267.63,50232.0,265.3821,265.7494,265.2729,265.6998,50232.0
2024-07-08 12:40:00,267.64,267.65,267.36,267.38,52095.0,265.7097,265.7197,265.4318,265.4516,52095.0
2024-07-08 12:50:00,267.38,267.39,267.2,267.2,33650.0,265.4516,265.4615,265.2729,265.2729,33650.0
2024-07-08 13:00:00,267.17,267.2,267.02,267.05,41801.0,265.2431,265.2729,265.0942,265.124,41801.0
2024-07-08 13:10:00,267.05,267.07,266.82,266.91,58682.0,265.124,265.1438,264.8956,264.985,58682.0
2024-07-08 13:20:00,266.93,267.14,266.84,266.84,41525.0,265.0049,265.2133,264.9155,264.9155,41525.0
2024-07-08 13:30:00,266.83,267.18,266.83,267.14,38650.0,264.9056,265.2531,264.9056,265.2133,38650.0
2024-07-08 13:40:00,267.12,267.49,267.07,267.35,89877.0,265.1935,265.5608,265.1438,265.4218,89877.0
2024-07-08 13:50:00,267.35,267.54,267.11,267.13,55842.0,265.4218,265.6105,265.1836,265.2034,55842.0
2024-07-08 14:00:00,267.15,267.16,266.54,266.64,61266.0,265.2233,265.2332,264.6177,264.7169,61266.0
2024-07-08 14:10:00,266.64,266.74,266.61,266.73,85627.0,264.7169,264.8162,264.6872,264.8063,85627.0
2024-07-08 14:20:00,266.73,266.79,266.63,266.78,50839.0,264.8063,264.8659,264.707,264.8559,50839.0
2024-07-08 14:30:00,266.79,266.81,266.47,266.59,65140.0,264.8659,264.8857,264.5482,264.6673,65140.0
2024-07-08 14:40:00,266.59,266.61,266.31,266.57,65471.0,264.6673,264.6872,264.3893,264.6475,65471.0
2024-07-08 14:50:00,266.59,266.75,266.54,266.56,48496.0,264.6673,264.8262,264.6177,264.6375,48496.0
2024-07-08 15:00:00,266.57,266.75,266.55,266.73,55802.0,264.6475,264.8262,264.6276,264.8063,55802.0
2024-07-08 15:10:00,266.72,266.87,266.68,266.81,92607.0,264.7964,264.9453,264.7567,264.8857,92607.0
2024-07-08 15:20:00,266.8,267.13,266.79,267.08,81009.0,264.8758,265.2034,264.8659,265.1538,81009.0
2024-07-08 15:30:00,267.05,267.14,266.82,266.86,88162.0,265.124,265.2133,264.8956,264.9354,88162.0
2024-07-08 15:40:00,266.86,266.96,266.61,266.65,134132.0,264.9354,265.0346,264.6872,264.7269,134132.0
2024-07-08 15:50:00,266.66,266.69,265.97,266.29,493356.0,264.7368,264.7666,264.0518,264.3695,493356.0
2024-07-09 09:30:00,267.0,267.55,266.58,266.68,190154.0,265.0744,265.6204,264.6574,264.7567,190154.0
2024-07-09 09:40:00,266.68,267.13,265.84,265.87,108650.0,264.7567,265.2034,263.9227,263.9525,108650.0
2024-07-09 09:50:00,265.93,266.23,265.66,266.0,132248.0,264.0121,264.3099,263.744,264.0816,132248.0
2024-07-09 10:00:00,266.0,266.0,264.74,264.74,132467.0,264.0816,264.0816,262.8306,262.8306,132467.0
2024-07-09 10:10:00,264.72,264.84,264.44,264.63,133543.0,262.8108,262.9299,262.5328,262.7214,133543.0
2024-07-09 10:20:00,264.66,265.36,264.63,265.17,113693.0,262.7512,263.4462,262.7214,263.2575,113693.0
2024-07-09 10:30:00,265.12,265.2,264.54,264.65,123663.0,263.2079,263.2873,262.6321,262.7413,123663.0
2024-07-09 10:40:00,264.64,265.03,264.57,264.92,185671.0,262.7314,263.1186,262.6619,263.0094,185671.0
2024-07-09 10:50:00,264.88,264.92,264.26,264.31,121885.0,262.9696,263.0094,262.3541,262.4038,121885.0
2024-07-09 11:00:00,264.31,264.5,264.06,264.11,111994.0,262.4038,262.5924,262.1556,262.2052,111994.0
2024-07-09 11:10:00,264.12,264.37,263.92,264.12,100373.0,262.2151,262.4633,262.0166,262.2151,100373.0
2024-07-09 11:20:00,264.13,264.37,264.06,264.37,65946.0,262.225,262.4633,262.1556,262.4633,65946.0
2024-07-09 11:30:00,264.37,264.64,264.31,264.43,54609.0,262.4633,262.7314,262.4038,262.5229,54609.0
2024-07-09 11:40:00,264.44,264.61,264.22,264.59,69257.0,262.5328,262.7016,262.3144,262.6817,69257.0
2024-07-09 11:50:00,264.58,265.22,264.54,265.1,106091.0,262.6718,263.3072,262.6321,263.1881,106091.0
2024-07-09 12:00:00,265.05,265.36,264.92,265.29,90864.0,263.1384,263.4462,263.0094,263.3767,90864.0
2024-07-09 12:10:00,265.26,265.5,265.23,265.28,53545.0,263.3469,263.5852,263.3171,263.3668,53545.0
2024-07-09 12:20:00,265.24,265.28,265.09,265.2,52236.0,263.327,263.3668,263.1781,263.2873,52236.0
2024-07-09 12:30:00,265.18,265.24,264.87,264.94,49461.0,263.2675,263.327,262.9597,263.0292,49461.0
2024-07-09 12:40:00,264.95,265.62,264.93,265.49,77410.0,263.0391,263.7043,263.0193,263.5752,77410.0
2024-07-09 12:50:00,265.56,265.72,265.46,265.61,28564.0,263.6447,263.8036,263.5455,263.6944,28564.0
2024-07-09 13:00:00,265.7,266.08,265.68,265.77,89900.0,263.7837,264.161,263.7639,263.8532,89900.0
2024-07-09 13:10:00,265.8,265.9,265.62,265.69,41761.0,263.883,263.9823,263.7043,263.7738,41761.0
2024-07-09 13:20:00,265.69,265.77,265.41,265.47,64205.0,263.7738,263.8532,263.4958,263.5554,64205.0
2024-07-09 13:30:00,265.45,265.48,265.09,265.21,76146.0,263.5355,263.5653,263.1781,263.2973,76146.0
2024-07-09 13:40:00,265.23,265.43,265.03,265.39,85403.0,263.3171,263.5157,263.1186,263.476,85403.0
2024-07-09 13:50:00,265.35,265.64,265.27,265.52,36574.0,263.4363,263.7242,263.3568,263.605,36574.0
2024-07-09 14:00:00,265.48,265.49,264.93,264.97,74411.0,263.5653,263.5752,263.0193,263.059,74411.0
2024-07-09 14:10:00,264.98,265.24,264.86,265.13,67322.0,263.0689,263.327,262.9498,263.2178,67322.0
2024-07-09 14:20:00,265.15,265.27,265.02,265.08,62815.0,263.2377,263.3568,263.1086,263.1682,62815.0
2024-07-09 14:30:00,265.13,265.19,265.05,265.07,57614.0,263.2178,263.2774,263.1384,263.1583,57614.0
2024-07-09 14:40:00,265.1,265.1,264.9,265.0,68199.0,263.1881,263.1881,262.9895,263.0888,68199.0
2024-07-09 14:50:00,265.02,265.34,264.9,265.18,113745.0,263.1086,263.4263,262.9895,263.2675,113745.0
2024-07-09 15:00:00,265.19,265.21,265.07,265.19,52978.0,263.2774,263.2973,263.1583,263.2774,52978.0
2024-07-09 15:10:00,265.19,265.3,265.11,265.22,87891.0,263.2774,263.3866,263.198,263.3072,87891.0
2024-07-09 15:20:00,265.24,265.56,265.23,265.56,56228.0,263.327,263.6447,263.3171,263.6447,56228.0
2024-07-09 15:30:00,265.59,265.91,265.5,265.82,78668.0,263.6745,263.9922,263.5852,263.9029,78668.0
2024-07-09 15:40:00,265.83,265.9,265.7,265.76,92188.0,263.9128,263.9823,263.7837,263.8433,92188.0
2024-07-09 15:50:00,265.75,265.75,265.24,265.44,208508.0,263.8334,263.8334,263.327,263.5256,208508.0
2024-07-10 09:30:00,259.1,262.63,258.51,261.27,751104.0,257.2313,260.7359,256.6456,259.3857,751104.0
2024-07-10 09:40:00,261.27,261.61,260.86,261.02,346510.0,259.3857,259.7232,258.9786,259.1375,346510.0
2024-07-10 09:50:00,261.08,261.43,260.58,261.35,199161.0,259.197,259.5445,258.7007,259.4651,199161.0
2024-07-10 10:00:00,261.33,261.41,260.51,260.53,200081.0,259.4452,259.5247,258.6312,258.651,200081.0
2024-07-10 10:10:00,260.6,262.09,260.5,262.09,206075.0,258.7205,260.1998,258.6212,260.1998,206075.0
2024-07-10 10:20:00,262.17,262.17,261.08,261.37,165086.0,260.2792,260.2792,259.197,259.485,165086.0
2024-07-10 10:30:00,261.41,261.62,261.12,261.52,129498.0,259.5247,259.7332,259.2368,259.6339,129498.0
2024-07-10 10:40:00,261.54,261.92,261.46,261.79,104542.0,259.6537,260.031,259.5743,259.9019,104542.0
2024-07-10 10:50:00,261.8,261.96,261.4,261.74,154962.0,259.9119,260.0707,259.5147,259.8523,154962.0
2024-07-10 11:00:00,261.77,261.83,261.09,261.37,125721.0,259.8821,259.9416,259.207,259.485,125721.0
2024-07-10 11:10:00,261.32,261.87,261.24,261.48,69178.0,259.4353,259.9813,259.3559,259.5942,69178.0
2024-07-10 11:20:00,261.48,261.71,261.08,261.71,114518.0,259.5942,259.8225,259.197,259.8225,114518.0
2024-07-10 11:30:00,261.75,261.92,261.42,261.65,75932.0,259.8622,260.031,259.5346,259.7629,75932.0
2024-07-10 11:40:00,261.69,261.74,261.27,261.36,68372.0,259.8026,259.8523,259.3857,259.475,68372.0
2024-07-10 11:50:00,261.37,261.52,261.15,261.43,91136.0,259.485,259.6339,259.2665,259.5445,91136.0
2024-07-10 12:00:00,261.43,261.52,261.07,261.07,73436.0,259.5445,259.6339,259.1871,259.1871,73436.0
2024-07-10 12:10:00,261.07,261.41,261.07,261.41,81917.0,259.1871,259.5247,259.1871,259.5247,81917.0
2024-07-10 12:20:00,261.4,261.63,261.24,261.28,81665.0,259.5147,259.7431,259.3559,259.3956,81665.0
2024-07-10 12:30:00,261.31,261.32,261.01,261.1,97465.0,259.4254,259.4353,259.1276,259.2169,97465.0
2024-07-10 12:40:00,261.12,261.51,261.11,261.37,80363.0,259.2368,259.6239,259.2268,259.485,80363.0
2024-07-10 12:50:00,261.36,261.39,260.97,261.19,81267.0,259.475,259.5048,259.0878,259.3063,81267.0
2024-07-10 13:00:00,261.22,261.31,261.03,261.1,68541.0,259.336,259.4254,259.1474,259.2169,68541.0
2024-07-10 13:10:00,261.15,261.35,261.04,261.23,83570.0,259.2665,259.4651,259.1573,259.346,83570.0
2024-07-10 13:20:00,261.23,261.36,261.05,261.09,59828.0,259.346,259.475,259.1673,259.207,59828.0
2024-07-10 13:30:00,261.09,261.13,260.47,260.98,95673.0,259.207,259.2467,258.5914,259.0978,95673.0
2024-07-10 13:40:00,260.96,261.37,260.87,261.28,120763.0,259.0779,259.485,258.9886,259.3956,120763.0
2024-07-10 13:50:00,261.28,261.4,261.09,261.17,70854.0,259.3956,259.5147,259.207,259.2864,70854.0
2024-07-10 14:00:00,261.19,261.22,260.88,260.93,78437.0,259.3063,259.336,258.9985,259.0481,78437.0
2024-07-10 14:10:00,260.91,260.93,260.6,260.69,175130.0,259.0283,259.0481,258.7205,258.8099,175130.0
2024-07-10 14:20:00,260.71,260.88,260.49,260.83,80108.0,258.8297,258.9985,258.6113,258.9488,80108.0
2024-07-10 14:30:00,260.85,260.94,260.55,260.72,110017.0,258.9687,259.0581,258.6709,258.8396,110017.0
2024-07-10 14:40:00,260.74,260.76,260.44,260.52,91993.0,258.8595,258.8794,258.5617,258.6411,91993.0
2024-07-10 14:50:00,260.52,260.99,260.52,260.98,76011.0,258.6411,259.1077,258.6411,259.0978,76011.0
2024-07-10 15:00:00,260.95,261.44,260.87,261.41,105298.0,259.068,259.5544,258.9886,259.5247,105298.0
2024-07-10 15:10:00,261.43,261.73,261.38,261.69,118989.0,259.5445,259.8424,259.4949,259.8026,118989.0
2024-07-10 15:20:00,261.69,262.06,261.54,261.93,122205.0,259.8026,260.17,259.6537,260.0409,122205.0
2024-07-10 15:30:00,261.92,262.92,261.92,262.9,177598.0,260.031,261.0238,260.031,261.0039,177598.0
2024-07-10 15:40:00,262.92,263.18,262.43,262.57,226412.0,261.0238,261.2819,260.5373,260.6763,226412.0
2024-07-10 15:50:00,262.56,263.48,262.56,262.99,469507.0,260.6664,261.5797,260.6664,261.0933,469507.0
2024-07-11 09:30:00,262.13,262.4,260.82,261.8,371246.0,260.2395,260.5075,258.9389,259.9119,371246.0
2024-07-11 09:40:00,261.79,261.85,261.0,261.65,282992.0,259.9019,259.9615,259.1176,259.7629,282992.0
2024-07-11 09:50:00,261.65,262.19,261.62,261.93,185600.0,259.7629,260.299,259.7332,260.0409,185600.0
2024-07-11 10:00:00,261.93,262.11,261.88,261.99,188653.0,260.0409,260.2196,259.9913,260.1005,188653.0
2024-07-11 10:10:00,262.02,262.42,261.86,261.89,222105.0,260.1303,260.5274,259.9714,260.0012,222105.0
2024-07-11 10:20:00,261.87,262.03,261.3,261.49,118387.0,259.9813,260.1402,259.4155,259.6041,118387.0
2024-07-11 10:30:00,261.44,261.52,261.08,261.33,100747.0,259.5544,259.6339,259.197,259.4452,100747.0
2024-07-11 10:40:00,261.32,261.72,261.18,261.24,144501.0,259.4353,259.8324,259.2963,259.3559,144501.0
2024-07-11 10:50:00,261.22,261.29,260.76,261.11,199691.0,259.336,259.4055,258.8794,259.2268,199691.0
2024-07-11 11:00:00,261.15,261.27,260.78,261.08,145130.0,259.2665,259.3857,258.8992,259.197,145130.0
2024-07-11 11:10:00,261.08,261.3,260.85,261.23,101802.0,259.197,259.4155,258.9687,259.346,101802.0
2024-07-11 11:20:00,261.23,262.1,261.13,262.05,148145.0,259.346,260.2097,259.2467,260.1601,148145.0
2024-07-11 11:30:00,262.05,262.12,261.51,261.81,84484.0,260.1601,260.2295,259.6239,259.9218,84484.0
2024-07-11 11:40:00,261.83,261.86,261.44,261.64,90407.0,259.9416,259.9714,259.5544,259.753,90407.0
2024-07-11 11:50:00,261.6,261.86,261.57,261.72,81788.0,259.7133,259.9714,259.6835,259.8324,81788.0
2024-07-11 12:00:00,261.72,261.81,261.47,261.8,61476.0,259.8324,259.9218,259.5842,259.9119,61476.0
2024-07-11 12:10:00,261.81,262.36,261.77,262.07,70418.0,259.9218,260.4678,259.8821,260.1799,70418.0
2024-07-11 12:20:00,262.07,262.27,261.79,262.06,143417.0,260.1799,260.3785,259.9019,260.17,143417.0
2024-07-11 12:30:00,262.02,262.13,261.8,261.86,79147.0,260.1303,260.2395,259.9119,259.9714,79147.0
2024-07-11 12:40:00,261.86,262.02,261.6,261.61,61531.0,259.9714,260.1303,259.7133,259.7232,61531.0
2024-07-11 12:50:00,261.61,261.7,261.29,261.54,97081.0,259.7232,259.8126,259.4055,259.6537,97081.0
2024-07-11 13:00:00,261.53,261.73,261.34,261.71,52813.0,259.6438,259.8424,259.4552,259.8225,52813.0
2024-07-11 13:10:00,261.74,261.86,261.54,261.57,114606.0,259.8523,259.9714,259.6537,259.6835,114606.0
2024-07-11 13:20:00,261.57,261.71,261.45,261.64,73048.0,259.6835,259.8225,259.5644,259.753,73048.0
2024-07-11 13:30:00,261.63,261.85,261.53,261.6,74372.0,259.7431,259.9615,259.6438,259.7133,74372.0
2024-07-11 13:40:00,261.63,262.17,261.62,262.15,59187.0,259.7431,260.2792,259.7332,260.2593,59187.0
2024-07-11 13:50:00,262.15,262.72,262.15,262.6,85163.0,260.2593,260.8252,260.2593,260.7061,85163.0
2024-07-11 14:00:00,262.64,263.25,262.6,263.1,86501.0,260.7458,261.3514,260.7061,261.2025,86501.0
2024-07-11 14:10:00,263.12,263.47,263.04,263.31,74580.0,261.2223,261.5698,261.1429,261.411,74580.0
2024-07-11 14:20:00,263.3,263.4,262.96,263.0,66656.0,261.401,261.5003,261.0635,261.1032,66656.0
2024-07-11 14:30:00,263.03,263.28,262.91,263.25,82962.0,261.133,261.3812,261.0138,261.3514,82962.0
2024-07-11 14:40:00,263.25,263.3,262.99,263.22,105178.0,261.3514,261.401,261.0933,261.3216,105178.0
2024-07-11 14:50:00,263.23,263.63,263.23,263.36,118176.0,261.3315,261.7287,261.3315,261.4606,118176.0
2024-07-11 15:00:00,263.36,263.45,262.9,262.91,102439.0,261.4606,261.55,261.0039,261.0138,102439.0
2024-07-11 15:10:00,262.89,262.92,262.18,262.71,104208.0,260.994,261.0238,260.2891,260.8153,104208.0
2024-07-11 15:20:00,262.71,263.01,262.6,262.99,112060.0,260.8153,261.1131,260.7061,261.0933,112060.0
2024-07-11 15:30:00,262.97,263.43,262.97,263.02,153568.0,261.0734,261.5301,261.0734,261.1231,153568.0
2024-07-11 15:40:00,263.04,263.04,262.4,262.59,139817.0,261.1429,261.1429,260.5075,260.6962,139817.0
2024-07-11 15:50:00,262.57,262.85,262.39,262.52,487349.0,260.6763,260.9543,260.4976,260.6267,487349.0
2024-07-12 09:30:00,264.34,266.23,264.25,265.43,332262.0,262.4335,264.3099,262.3442,263.5157,332262.0
2024-07-12 09:40:00,265.35,265.56,264.63,264.64,118341.0,263.4363,263.6447,262.7214,262.7314,118341.0
2024-07-12 09:50:00,264.69,264.97,263.8,263.8,104553.0,262.781,263.059,261.8974,261.8974,104553.0
2024-07-12 10:00:00,263.92,264.37,263.66,264.27,116569.0,262.0166,262.4633,261.7584,262.364,116569.0
2024-07-12 10:10:00,264.24,264.85,264.2,264.53,146606.0,262.3343,262.9399,262.2945,262.6222,146606.0
2024-07-12 10:20:00,264.5,264.56,263.85,264.47,85614.0,262.5924,262.6519,261.9471,262.5626,85614.0
2024-07-12 10:30:00,264.55,264.72,264.07,264.24,94733.0,262.642,262.8108,262.1655,262.3343,94733.0
2024-07-12 10:40:00,264.18,264.48,263.87,264.04,68665.0,262.2747,262.5725,261.9669,262.1357,68665.0
2024-07-12 10:50:00,264.08,264.49,263.94,264.49,61516.0,262.1754,262.5825,262.0364,262.5825,61516.0
2024-07-12 11:00:00,264.45,264.84,264.44,264.76,65184.0,262.5427,262.9299,262.5328,262.8505,65184.0
2024-07-12 11:10:00,264.77,265.07,264.31,265.05,102360.0,262.8604,263.1583,262.4038,263.1384,102360.0
2024-07-12 11:20:00,265.06,265.44,264.96,265.38,70251.0,263.1483,263.5256,263.0491,263.466,70251.0
2024-07-12 11:30:00,265.38,265.61,265.25,265.5,60045.0,263.466,263.6944,263.337,263.5852,60045.0
2024-07-12 11:40:00,265.52,265.81,265.43,265.75,73772.0,263.605,263.8929,263.5157,263.8334,73772.0
2024-07-12 11:50:00,265.78,265.85,265.5,265.66,67672.0,263.8631,263.9326,263.5852,263.744,67672.0
2024-07-12 12:00:00,265.61,265.8,265.58,265.77,39339.0,263.6944,263.883,263.6646,263.8532,39339.0
2024-07-12 12:10:00,265.75,265.78,265.4,265.51,68485.0,263.8334,263.8631,263.4859,263.5951,68485.0
2024-07-12 12:20:00,265.5,265.61,265.3,265.36,72037.0,263.5852,263.6944,263.3866,263.4462,72037.0
2024-07-12 12:30:00,265.43,265.47,265.21,265.21,34730.0,263.5157,263.5554,263.2973,263.2973,34730.0
2024-07-12 12:40:00,265.21,265.84,265.15,265.74,59306.0,263.2973,263.9227,263.2377,263.8234,59306.0
2024-07-12 12:50:00,265.72,266.08,265.7,266.04,43555.0,263.8036,264.161,263.7837,264.1213,43555.0
2024-07-12 13:00:00,266.02,266.28,266.02,266.2,65487.0,264.1014,264.3595,264.1014,264.2801,65487.0
2024-07-12 13:10:00,266.18,266.67,266.16,266.64,51025.0,264.2603,264.7467,264.2404,264.7169,51025.0
2024-07-12 13:20:00,266.66,266.78,266.43,266.73,70381.0,264.7368,264.8559,264.5085,264.8063,70381.0
2024-07-12 13:30:00,266.73,266.93,266.61,266.92,76819.0,264.8063,265.0049,264.6872,264.9949,76819.0
2024-07-12 13:40:00,266.9,267.06,266.66,267.05,61820.0,264.9751,265.1339,264.7368,265.124,61820.0
2024-07-12 13:50:00,267.07,267.07,266.74,266.8,66226.0,265.1438,265.1438,264.8162,264.8758,66226.0
2024-07-12 14:00:00,266.81,266.92,266.67,266.83,62541.0,264.8857,264.9949,264.7467,264.9056,62541.0
2024-07-12 14:10:00,266.82,266.85,266.64,266.73,63874.0,264.8956,264.9254,264.7169,264.8063,63874.0
2024-07-12 14:20:00,266.74,266.77,266.58,266.68,67903.0,264.8162,264.846,264.6574,264.7567,67903.0
2024-07-12 14:30:00,266.69,266.8,266.64,266.75,70991.0,264.7666,264.8758,264.7169,264.8262,70991.0
2024-07-12 14:40:00,266.75,266.86,266.66,266.82,63083.0,264.8262,264.9354,264.7368,264.8956,63083.0
2024-07-12 14:50:00,266.82,267.13,266.76,267.09,86800.0,264.8956,265.2034,264.8361,265.1637,86800.0
2024-07-12 15:00:00,267.11,267.27,267.07,267.19,101596.0,265.1836,265.3424,265.1438,265.263,101596.0
2024-07-12 15:10:00,267.19,267.36,267.05,267.34,108651.0,265.263,265.4318,265.124,265.4119,108651.0
2024-07-12 15:20:00,267.35,267.4,267.15,267.34,136140.0,265.4218,265.4715,265.2233,265.4119,136140.0
2024-07-12 15:30:00,267.33,267.34,266.75,266.79,133378.0,265.402,265.4119,264.8262,264.8659,133378.0
2024-07-12 15:40:00,266.77,266.77,265.61,265.7,92808.0,264.846,264.846,263.6944,263.7837,92808.0
2024-07-12 15:50:00,265.7,266.19,265.43,265.76,414298.0,263.7837,264.2702,263.5157,263.8433,414298.0
2024-07-15 09:30:00,265.67,266.68,265.25,266.25,283494.0,263.7539,264.7567,263.337,264.3298,283494.0
2024-07-15 09:40:00,266.34,267.62,266.24,267.55,132022.0,264.4191,265.6899,264.3198,265.6204,132022.0
2024-07-15 09:50:00,267.55,267.72,266.26,266.42,61327.0,265.6204,265.7892,264.3397,264.4985,61327.0
2024-07-15 10:00:00,266.42,266.48,265.95,266.32,67178.0,264.4985,264.5581,264.0319,264.3993,67178.0
2024-07-15 10:10:00,266.31,266.49,265.8,266.43,90901.0,264.3893,264.568,263.883,264.5085,90901.0
2024-07-15 10:20:00,266.36,266.78,266.15,266.73,82603.0,264.439,264.8559,264.2305,264.8063,82603.0
2024-07-15 10:30:00,266.69,267.03,266.57,266.74,83550.0,264.7666,265.1041,264.6475,264.8162,83550.0
2024-07-15 10:40:00,266.77,267.37,266.65,267.02,56497.0,264.846,265.4417,264.7269,265.0942,56497.0
2024-07-15 10:50:00,267.02,267.18,266.92,267.11,54707.0,265.0942,265.2531,264.9949,265.1836,54707.0
2024-07-15 11:00:00,267.15,267.22,266.71,266.76,48039.0,265.2233,265.2928,264.7864,264.8361,48039.0
2024-07-15 11:10:00,266.76,266.81,266.58,266.62,60744.0,264.8361,264.8857,264.6574,264.6971,60744.0
2024-07-15 11:20:00,266.63,266.73,266.16,266.18,43673.0,264.707,264.8063,264.2404,264.2603,43673.0
2024-07-15 11:30:00,266.24,266.28,265.93,266.25,66980.0,264.3198,264.3595,264.0121,264.3298,66980.0
2024-07-15 11:40:00,266.21,266.9,266.17,266.81,84256.0,264.29,264.9751,264.2503,264.8857,84256.0
2024-07-15 11:50:00,266.87,267.29,266.81,267.23,54794.0,264.9453,265.3623,264.8857,265.3027,54794.0
2024-07-15 12:00:00,267.2,267.23,266.57,266.75,70237.0,265.2729,265.3027,264.6475,264.8262,70237.0
2024-07-15 12:10:00,266.81,266.94,266.73,266.94,57434.0,264.8857,265.0148,264.8063,265.0148,57434.0
2024-07-15 12:20:00,266.97,267.1,266.65,266.8,65236.0,265.0446,265.1736,264.7269,264.8758,65236.0
2024-07-15 12:30:00,266.74,266.82,266.54,266.74,39078.0,264.8162,264.8956,264.6177,264.8162,39078.0
2024-07-15 12:40:00,266.74,267.05,266.61,266.82,43162.0,264.8162,265.124,264.6872,264.8956,43162.0
2024-07-15 12:50:00,266.85,267.25,266.85,267.11,43078.0,264.9254,265.3225,264.9254,265.1836,43078.0
2024-07-15 13:00:00,267.15,267.17,266.74,267.05,38577.0,265.2233,265.2431,264.8162,265.124,38577.0
2024-07-15 13:10:00,267.1,267.58,267.07,267.56,97859.0,265.1736,265.6502,265.1438,265.6303,97859.0
2024-07-15 13:20:00,267.55,267.79,267.45,267.59,61528.0,265.6204,265.8587,265.5211,265.6601,61528.0
2024-07-15 13:30:00,267.59,267.6,267.2,267.38,64161.0,265.6601,265.67,265.2729,265.4516,64161.0
2024-07-15 13:40:00,267.44,267.66,267.42,267.6,71988.0,265.5112,265.7296,265.4913,265.67,71988.0
2024-07-15 13:50:00,267.62,267.83,267.6,267.69,78561.0,265.6899,265.8984,265.67,265.7594,78561.0
2024-07-15 14:00:00,267.71,267.84,267.42,267.81,53570.0,265.7792,265.9083,265.4913,265.8785,53570.0
2024-07-15 14:10:00,267.8,267.83,267.55,267.77,84991.0,265.8686,265.8984,265.6204,265.8388,84991.0
2024-07-15 14:20:00,267.76,268.1,267.75,268.07,79076.0,265.8289,266.1664,265.8189,266.1366,79076.0
2024-07-15 14:30:00,268.05,268.62,268.01,268.52,104697.0,266.1168,266.6827,266.0771,266.5834,104697.0
2024-07-15 14:40:00,268.54,269.07,268.52,268.98,89312.0,266.6032,267.1294,266.5834,267.0401,89312.0
2024-07-15 14:50:00,268.96,269.24,268.95,269.12,76811.0,267.0202,267.2982,267.0103,267.1791,76811.0
2024-07-15 15:00:00,269.12,269.12,268.49,268.71,93328.0,267.1791,267.1791,266.5536,266.772,93328.0
2024-07-15 15:10:00,268.73,268.75,268.27,268.5,72370.0,266.7919,266.8117,266.3352,266.5635,72370.0
2024-07-15 15:20:00,268.49,268.83,268.42,268.73,135513.0,266.5536,266.8912,266.4841,266.7919,135513.0
2024-07-15 15:30:00,268.74,268.74,267.83,267.84,95549.0,266.8018,266.8018,265.8984,265.9083,95549.0
2024-07-15 15:40:00,267.85,268.04,267.65,267.8,89276.0,265.9182,266.1068,265.7197,265.8686,89276.0
2024-07-15 15:50:00,267.77,268.59,267.71,268.42,387072.0,265.8388,266.6529,265.7792,266.4841,387072.0
2024-07-16 09:30:00,268.52,269.43,268.25,268.65,189080.0,266.5834,267.4868,266.3153,266.7125,189080.0
2024-07-16 09:40:00,268.55,268.9,267.64,268.69,110762.0,266.6132,266.9606,265.7097,266.7522,110762.0
2024-07-16 09:50:00,268.77,269.22,268.5,269.05,95133.0,266.8316,267.2783,266.5635,267.1096,95133.0
2024-07-16 10:00:00,269.05,269.96,269.0,269.82,114386.0,267.1096,268.013,267.0599,267.874,114386.0
2024-07-16 10:10:00,269.8,270.16,269.41,269.53,129670.0,267.8542,268.2116,267.467,267.5861,129670.0
2024-07-16 10:20:00,269.52,269.83,269.31,269.66,106082.0,267.5762,267.8839,267.3677,267.7152,106082.0
2024-07-16 10:30:00,269.71,269.92,269.42,269.84,86959.0,267.7648,267.9733,267.4769,267.8939,86959.0
2024-07-16 10:40:00,269.91,270.21,269.53,269.68,81338.0,267.9634,268.2612,267.5861,267.735,81338.0
2024-07-16 10:50:00,269.73,270.1,269.69,269.82,70168.0,267.7847,268.152,267.7449,267.874,70168.0
2024-07-16 11:00:00,269.82,269.83,269.28,269.51,85487.0,267.874,267.8839,267.3379,267.5662,85487.0
2024-07-16 11:10:00,269.5,269.86,269.44,269.71,106601.0,267.5563,267.9137,267.4968,267.7648,106601.0
2024-07-16 11:20:00,269.68,269.81,268.81,268.84,71677.0,267.735,267.8641,266.8713,266.9011,71677.0
2024-07-16 11:30:00,268.85,268.87,268.05,268.13,104263.0,266.911,266.9309,266.1168,266.1962,104263.0
2024-07-16 11:40:00,268.17,268.34,267.96,268.07,68819.0,266.2359,266.4047,266.0274,266.1366,68819.0
2024-07-16 11:50:00,268.07,268.68,268.07,268.56,63498.0,266.1366,266.7422,266.1366,266.6231,63498.0
2024-07-16 12:00:00,268.58,268.66,268.41,268.56,72850.0,266.643,266.7224,266.4742,266.6231,72850.0
2024-07-16 12:10:00,268.55,268.61,268.23,268.23,65235.0,266.6132,266.6727,266.2955,266.2955,65235.0
2024-07-16 12:20:00,268.26,268.5,268.13,268.26,58196.0,266.3253,266.5635,266.1962,266.3253,58196.0
2024-07-16 12:30:00,268.25,268.25,267.5,267.59,93481.0,266.3153,266.3153,265.5707,265.6601,93481.0
2024-07-16 12:40:00,267.54,268.13,267.37,268.1,87124.0,265.6105,266.1962,265.4417,266.1664,87124.0
2024-07-16 12:50:00,268.13,268.36,267.87,268.31,46794.0,266.1962,266.4245,265.9381,266.3749,46794.0
2024-07-16 13:00:00,268.33,268.44,268.12,268.32,82490.0,266.3948,266.504,266.1863,266.3848,82490.0
2024-07-16 13:10:00,268.35,268.48,267.91,267.93,57950.0,266.4146,266.5437,265.9778,265.9976,57950.0
2024-07-16 13:20:00,267.9,268.08,267.51,267.52,55488.0,265.9679,266.1466,265.5807,265.5906,55488.0
2024-07-16 13:30:00,267.51,267.97,267.45,267.86,99813.0,265.5807,266.0374,265.5211,265.9281,99813.0
2024-07-16 13:40:00,267.86,267.89,267.5,267.86,89648.0,265.9281,265.9579,265.5707,265.9281,89648.0
2024-07-16 13:50:00,267.88,268.33,267.77,268.24,75055.0,265.948,266.3948,265.8388,266.3054,75055.0
2024-07-16 14:00:00,268.22,268.56,268.06,268.38,83474.0,266.2856,266.6231,266.1267,266.4444,83474.0
2024-07-16 14:10:00,268.41,268.62,268.22,268.24,92391.0,266.4742,266.6827,266.2856,266.3054,92391.0
2024-07-16 14:20:00,268.22,268.35,268.07,268.11,99920.0,266.2856,266.4146,266.1366,266.1763,99920.0
2024-07-16 14:30:00,268.14,268.29,268.02,268.02,49725.0,266.2061,266.355,266.087,266.087,49725.0
2024-07-16 14:40:00,268.05,268.44,267.88,268.44,48076.0,266.1168,266.504,265.948,266.504,48076.0
2024-07-16 14:50:00,268.43,268.61,268.39,268.48,93890.0,266.494,266.6727,266.4543,266.5437,93890.0
2024-07-16 15:00:00,268.45,268.72,268.34,268.47,81234.0,266.5139,266.7819,266.4047,266.5337,81234.0
2024-07-16 15:10:00,268.49,268.77,268.42,268.74,60670.0,266.5536,266.8316,266.4841,266.8018,60670.0
2024-07-16 15:20:00,268.77,269.21,268.75,269.18,122356.0,266.8316,267.2684,266.8117,267.2386,122356.0
2024-07-16 15:30:00,269.15,269.34,269.04,269.25,155597.0,267.2088,267.3975,267.0996,267.3081,155597.0
2024-07-16 15:40:00,269.23,269.32,268.95,269.09,143055.0,267.2883,267.3776,267.0103,267.1493,143055.0
2024-07-16 15:50:00,269.08,269.75,269.03,269.28,424806.0,267.1393,267.8045,267.0897,267.3379,424806.0
2024-07-17 09:30:00,268.8,270.07,268.44,269.14,173098.0,266.8614,268.1222,266.504,267.1989,173098.0
2024-07-17 09:40:00,269.24,269.59,268.48,268.61,78957.0,267.2982,267.6457,266.5437,266.6727,78957.0
2024-07-17 09:50:00,268.63,269.08,268.35,268.37,133669.0,266.6926,267.1393,266.4146,266.4345,133669.0
2024-07-17 10:00:00,268.37,269.2,268.24,268.94,161848.0,266.4345,267.2585,266.3054,267.0004,161848.0
2024-07-17 10:10:00,268.94,269.73,268.74,269.69,106100.0,267.0004,267.7847,266.8018,267.7449,106100.0
2024-07-17 10:20:00,269.66,270.04,269.53,269.9,118262.0,267.7152,268.0924,267.5861,267.9534,118262.0
2024-07-17 10:30:00,269.95,270.37,269.81,270.2,103909.0,268.0031,268.42,267.8641,268.2513,103909.0
2024-07-17 10:40:00,270.17,270.68,270.04,270.66,74593.0,268.2215,268.7278,268.0924,268.708,74593.0
2024-07-17 10:50:00,270.69,271.17,270.66,270.9,154285.0,268.7377,269.2143,268.708,268.9462,154285.0
2024-07-17 11:00:00,270.91,271.01,270.59,270.93,64415.0,268.9562,269.0554,268.6385,268.976,64415.0
2024-07-17 11:10:00,270.95,271.28,270.87,271.28,98033.0,268.9959,269.3235,268.9164,269.3235,98033.0
2024-07-17 11:20:00,271.29,271.38,270.9,271.23,47227.0,269.3334,269.4228,268.9462,269.2738,47227.0
2024-07-17 11:30:00,271.2,271.68,270.96,271.65,60283.0,269.2441,269.7206,269.0058,269.6908,60283.0
2024-07-17 11:40:00,271.65,272.04,271.55,271.98,65200.0,269.6908,270.078,269.5915,270.0184,65200.0
2024-07-17 11:50:00,271.98,272.01,271.7,271.96,88397.0,270.0184,270.0482,269.7405,269.9986,88397.0
2024-07-17 12:00:00,271.97,272.34,271.93,272.06,94535.0,270.0085,270.3758,269.9688,270.0979,94535.0
2024-07-17 12:10:00,272.07,272.19,271.53,272.02,68603.0,270.1078,270.2269,269.5717,270.0581,68603.0
2024-07-17 12:20:00,272.04,272.48,272.02,272.11,61898.0,270.078,270.5148,270.0581,270.1475,61898.0
2024-07-17 12:30:00,272.14,272.14,271.79,271.84,40867.0,270.1773,270.1773,269.8298,269.8794,40867.0
2024-07-17 12:40:00,271.83,272.17,271.82,272.17,44339.0,269.8695,270.2071,269.8596,270.2071,44339.0
2024-07-17 12:50:00,272.17,272.18,271.65,271.79,66360.0,270.2071,270.217,269.6908,269.8298,66360.0
2024-07-17 13:00:00,271.78,271.83,271.06,271.15,35849.0,269.8199,269.8695,269.1051,269.1944,35849.0
2024-07-17 13:10:00,271.22,271.22,270.8,270.98,34137.0,269.2639,269.2639,268.8469,269.0256,34137.0
2024-07-17 13:20:00,270.9,271.04,270.54,270.91,49333.0,268.9462,269.0852,268.5888,268.9562,49333.0
2024-07-17 13:30:00,270.9,271.25,270.82,271.13,34643.0,268.9462,269.2937,268.8668,269.1746,34643.0
2024-07-17 13:40:00,271.11,271.73,271.01,271.51,72393.0,269.1547,269.7702,269.0554,269.5518,72393.0
2024-07-17 13:50:00,271.54,271.7,271.41,271.48,54786.0,269.5816,269.7405,269.4525,269.522,54786.0
2024-07-17 14:00:00,271.45,271.45,271.02,271.16,55886.0,269.4923,269.4923,269.0654,269.2043,55886.0
2024-07-17 14:10:00,271.16,271.55,271.13,271.54,38328.0,269.2043,269.5915,269.1746,269.5816,38328.0
2024-07-17 14:20:00,271.58,271.78,271.39,271.76,53303.0,269.6213,269.8199,269.4327,269.8,53303.0
2024-07-17 14:30:00,271.74,272.09,271.64,272.0,72906.0,269.7802,270.1276,269.6809,270.0383,72906.0
2024-07-17 14:40:00,272.02,272.32,271.99,272.26,61847.0,270.0581,270.356,270.0284,270.2964,61847.0
2024-07-17 14:50:00,272.27,272.4,272.0,272.15,49735.0,270.3063,270.4354,270.0383,270.1872,49735.0
2024-07-17 15:00:00,272.14,272.21,271.86,271.97,73416.0,270.1773,270.2468,269.8993,270.0085,73416.0
2024-07-17 15:10:00,271.98,272.05,271.73,271.81,73886.0,270.0184,270.0879,269.7702,269.8497,73886.0
2024-07-17 15:20:00,271.83,272.15,271.82,272.07,75160.0,269.8695,270.1872,269.8596,270.1078,75160.0
2024-07-17 15:30:00,272.07,272.32,271.9,271.9,92653.0,270.1078,270.356,269.939,269.939,92653.0
2024-07-17 15:40:00,271.92,272.2,271.89,272.06,58801.0,269.9589,270.2368,269.9291,270.0979,58801.0
2024-07-17 15:50:00,272.07,272.91,272.03,272.75,278643.0,270.1078,270.9417,270.0681,270.7829,278643.0
2024-07-18 09:30:00,272.29,272.35,271.03,271.92,129424.0,270.3262,270.3858,269.0753,269.9589,129424.0
2024-07-18 09:40:00,271.9,272.4,271.7,272.34,75097.0,269.939,270.4354,269.7405,270.3758,75097.0
2024-07-18 09:50:00,272.4,273.3,272.2,273.18,91921.0,270.4354,271.3289,270.2368,271.2098,91921.0
2024-07-18 10:00:00,273.15,273.29,272.83,273.05,50538.0,271.18,271.319,270.8623,271.0807,50538.0
2024-07-18 10:10:00,273.03,273.47,272.96,273.35,26589.0,271.0609,271.4977,270.9914,271.3786,26589.0
2024-07-18 10:20:00,273.35,273.62,273.24,273.32,38288.0,271.3786,271.6466,271.2693,271.3488,38288.0
2024-07-18 10:30:00,273.37,273.41,272.75,272.93,56549.0,271.3984,271.4381,270.7829,270.9616,56549.0
2024-07-18 10:40:00,272.93,273.34,272.86,272.95,63967.0,270.9616,271.3686,270.8921,270.9814,63967.0
2024-07-18 10:50:00,272.98,272.98,272.19,272.34,82702.0,271.0112,271.0112,270.2269,270.3758,82702.0
2024-07-18 11:00:00,272.25,272.56,271.84,271.99,73730.0,270.2865,270.5943,269.8794,270.0284,73730.0
2024-07-18 11:10:00,272.05,272.07,271.61,271.76,62298.0,270.0879,270.1078,269.6511,269.8,62298.0
2024-07-18 11:20:00,271.76,271.96,271.61,271.69,60347.0,269.8,269.9986,269.6511,269.7305,60347.0
2024-07-18 11:30:00,271.69,271.86,271.43,271.43,36363.0,269.7305,269.8993,269.4724,269.4724,36363.0
2024-07-18 11:40:00,271.47,271.5,270.67,270.72,43841.0,269.5121,269.5419,268.7179,268.7675,43841.0
2024-07-18 11:50:00,270.72,270.77,270.33,270.43,33009.0,268.7675,268.8172,268.3803,268.4796,33009.0
2024-07-18 12:00:00,270.44,270.62,270.26,270.56,55166.0,268.4895,268.6682,268.3108,268.6087,55166.0
2024-07-18 12:10:00,270.55,270.57,269.79,269.94,41384.0,268.5987,268.6186,267.8442,267.9931,41384.0
2024-07-18 12:20:00,269.92,270.01,269.62,269.72,40676.0,267.9733,268.0626,267.6755,267.7747,40676.0
2024-07-18 12:30:00,269.71,270.26,269.63,270.05,25685.0,267.7648,268.3108,267.6854,268.1024,25685.0
2024-07-18 12:40:00,270.0,270.0,269.71,269.8,25169.0,268.0527,268.0527,267.7648,267.8542,25169.0
2024-07-18 12:50:00,269.8,270.17,269.74,269.89,29477.0,267.8542,268.2215,267.7946,267.9435,29477.0
2024-07-18 13:00:00,269.86,269.96,269.69,269.88,56234.0,267.9137,268.013,267.7449,267.9336,56234.0
2024-07-18 13:10:00,269.88,269.99,269.82,269.9,44003.0,267.9336,268.0428,267.874,267.9534,44003.0
2024-07-18 13:20:00,269.91,270.13,269.74,270.1,29507.0,267.9634,268.1818,267.7946,268.152,29507.0
2024-07-18 13:30:00,270.1,270.12,269.88,270.04,41794.0,268.152,268.1718,267.9336,268.0924,41794.0
2024-07-18 13:40:00,270.1,270.32,269.95,270.31,26281.0,268.152,268.3704,268.0031,268.3605,26281.0
2024-07-18 13:50:00,270.34,270.4,270.07,270.18,30133.0,268.3903,268.4498,268.1222,268.2314,30133.0
2024-07-18 14:00:00,270.16,270.16,269.75,269.76,21392.0,268.2116,268.2116,267.8045,267.8144,21392.0
2024-07-18 14:10:00,269.75,269.82,269.3,269.41,36131.0,267.8045,267.874,267.3578,267.467,36131.0
2024-07-18 14:20:00,269.41,269.52,269.16,269.17,38306.0,267.467,267.5762,267.2188,267.2287,38306.0
2024-07-18 14:30:00,269.18,269.56,269.18,269.4,44267.0,267.2386,267.6159,267.2386,267.457,44267.0
2024-07-18 14:40:00,269.38,269.43,269.08,269.08,34305.0,267.4372,267.4868,267.1393,267.1393,34305.0
2024-07-18 14:50:00,269.06,269.22,268.94,269.06,53181.0,267.1195,267.2783,267.0004,267.1195,53181.0
2024-07-18 15:00:00,269.05,269.19,268.93,268.93,37641.0,267.1096,267.2486,266.9904,266.9904,37641.0
2024-07-18 15:10:00,268.91,269.05,268.58,268.78,58845.0,266.9706,267.1096,266.643,266.8415,58845.0
2024-07-18 15:20:00,268.78,269.31,268.55,269.31,80135.0,266.8415,267.3677,266.6132,267.3677,80135.0
2024-07-18 15:30:00,269.31,269.6,269.17,269.29,85894.0,267.3677,267.6556,267.2287,267.3478,85894.0
2024-07-18 15:40:00,269.31,269.52,268.9,269.46,103735.0,267.3677,267.5762,266.9606,267.5166,103735.0
2024-07-18 15:50:00,269.44,269.48,268.69,269.09,367352.0,267.4968,267.5365,266.7522,267.1493,367352.0
2024-07-19 09:30:00,270.32,270.95,268.42,269.07,469352.0,268.3704,268.9959,266.4841,267.1294,469352.0
2024-07-19 09:40:00,269.15,269.86,268.53,268.8,88061.0,267.2088,267.9137,266.5933,266.8614,88061.0
2024-07-19 09:50:00,268.79,268.79,267.38,267.44,39462.0,266.8514,266.8514,265.4516,265.5112,39462.0
2024-07-19 10:00:00,267.44,267.69,266.3,266.55,76988.0,265.5112,265.7594,264.3794,264.6276,76988.0
2024-07-19 10:10:00,266.54,267.11,266.19,267.04,54430.0,264.6177,265.1836,264.2702,265.1141,54430.0
2024-07-19 10:20:00,267.03,267.19,266.7,266.84,47509.0,265.1041,265.263,264.7765,264.9155,47509.0
2024-07-19 10:30:00,266.75,267.01,266.68,266.82,68927.0,264.8262,265.0843,264.7567,264.8956,68927.0
2024-07-19 10:40:00,266.83,266.9,266.56,266.66,35881.0,264.9056,264.9751,264.6375,264.7368,35881.0
2024-07-19 10:50:00,266.59,266.8,266.32,266.37,44984.0,264.6673,264.8758,264.3993,264.4489,44984.0
2024-07-19 11:00:00,266.41,266.92,266.32,266.78,63604.0,264.4886,264.9949,264.3993,264.8559,63604.0
2024-07-19 11:10:00,266.75,266.92,265.28,265.41,164822.0,264.8262,264.9949,263.3668,263.4958,164822.0
2024-07-19 11:20:00,265.28,265.83,264.54,264.6,112903.0,263.3668,263.9128,262.6321,262.6917,112903.0
2024-07-19 11:30:00,264.64,264.79,264.31,264.57,128629.0,262.7314,262.8803,262.4038,262.6619,128629.0
2024-07-19 11:40:00,264.53,265.18,264.53,265.08,73809.0,262.6222,263.2675,262.6222,263.1682,73809.0
2024-07-19 11:50:00,265.08,265.67,264.72,265.66,108327.0,263.1682,263.7539,262.8108,263.744,108327.0
2024-07-19 12:00:00,265.7,266.88,265.68,266.6,62738.0,263.7837,264.9552,263.7639,264.6772,62738.0
2024-07-19 12:10:00,266.58,266.95,266.58,266.91,56702.0,264.6574,265.0247,264.6574,264.985,56702.0
2024-07-19 12:20:00,266.9,266.9,266.31,266.43,48225.0,264.9751,264.9751,264.3893,264.5085,48225.0
2024-07-19 12:30:00,266.43,266.51,265.66,266.18,148026.0,264.5085,264.5879,263.744,264.2603,148026.0
2024-07-19 12:40:00,266.22,266.28,265.72,265.88,56486.0,264.3,264.3595,263.8036,263.9624,56486.0
2024-07-19 12:50:00,265.91,266.28,265.75,265.77,56215.0,263.9922,264.3595,263.8334,263.8532,56215.0
2024-07-19 13:00:00,265.74,265.95,265.64,265.94,47523.0,263.8234,264.0319,263.7242,264.022,47523.0
2024-07-19 13:10:00,265.93,265.95,265.39,265.55,70332.0,264.0121,264.0319,263.476,263.6348,70332.0
2024-07-19 13:20:00,265.6,265.7,265.32,265.49,72200.0,263.6844,263.7837,263.4065,263.5752,72200.0
2024-07-19 13:30:00,265.49,265.85,265.42,265.82,52566.0,263.5752,263.9326,263.5057,263.9029,52566.0
2024-07-19 13:40:00,265.82,266.11,265.6,265.88,46393.0,263.9029,264.1908,263.6844,263.9624,46393.0
2024-07-19 13:50:00,265.87,266.02,265.7,265.96,26441.0,263.9525,264.1014,263.7837,264.0419,26441.0
2024-07-19 14:00:00,265.95,266.11,265.84,266.02,30062.0,264.0319,264.1908,263.9227,264.1014,30062.0
2024-07-19 14:10:00,266.02,266.11,265.89,266.0,55184.0,264.1014,264.1908,263.9724,264.0816,55184.0
2024-07-19 14:20:00,266.0,266.15,265.92,266.03,51634.0,264.0816,264.2305,264.0021,264.1113,51634.0
2024-07-19 14:30:00,266.03,266.16,265.84,265.9,35745.0,264.1113,264.2404,263.9227,263.9823,35745.0
2024-07-19 14:40:00,265.9,266.01,265.69,265.76,39506.0,263.9823,264.0915,263.7738,263.8433,39506.0
2024-07-19 14:50:00,265.78,266.0,265.73,265.95,41062.0,263.8631,264.0816,263.8135,264.0319,41062.0
2024-07-19 15:00:00,265.95,266.36,265.95,266.14,78012.0,264.0319,264.439,264.0319,264.2206,78012.0
2024-07-19 15:10:00,266.15,266.34,266.01,266.21,61904.0,264.2305,264.4191,264.0915,264.29,61904.0
2024-07-19 15:20:00,266.19,266.26,266.11,266.13,49550.0,264.2702,264.3397,264.1908,264.2106,49550.0
2024-07-19 15:30:00,266.12,266.18,264.86,264.95,114725.0,264.2007,264.2603,262.9498,263.0391,114725.0
2024-07-19 15:40:00,264.95,265.52,264.63,265.26,171887.0,263.0391,263.605,262.7214,263.3469,171887.0
2024-07-19 15:50:00,265.27,265.64,264.96,265.55,431539.0,263.3568,263.7242,263.0491,263.6348,431539.0
2024-07-22 09:30:00,267.23,268.4,266.35,267.3,208127.0,265.3027,266.4643,264.429,265.3722,208127.0
2024-07-22 09:40:00,267.3,267.6,265.81,265.9,104199.0,265.3722,265.67,263.8929,263.9823,104199.0
2024-07-22 09:50:00,265.91,266.85,265.9,266.29,89086.0,263.9922,264.9254,263.9823,264.3695,89086.0
2024-07-22 10:00:00,266.59,266.64,265.71,266.16,76397.0,264.6673,264.7169,263.7937,264.2404,76397.0
2024-07-22 10:10:00,266.1,266.17,265.22,265.77,95667.0,264.1808,264.2503,263.3072,263.8532,95667.0
2024-07-22 10:20:00,265.78,265.86,265.4,265.66,77062.0,263.8631,263.9426,263.4859,263.744,77062.0
2024-07-22 10:30:00,265.68,266.71,265.66,266.6,78952.0,263.7639,264.7864,263.744,264.6772,78952.0
2024-07-22 10:40:00,266.55,267.26,266.46,267.07,62731.0,264.6276,265.3325,264.5382,265.1438,62731.0
2024-07-22 10:50:00,267.0,267.12,266.76,267.03,55569.0,265.0744,265.1935,264.8361,265.1041,55569.0
2024-07-22 11:00:00,267.03,267.14,266.41,266.43,57527.0,265.1041,265.2133,264.4886,264.5085,57527.0
2024-07-22 11:10:00,266.38,266.51,266.18,266.33,53626.0,264.4588,264.5879,264.2603,264.4092,53626.0
2024-07-22 11:20:00,266.3,266.3,265.69,265.8,50179.0,264.3794,264.3794,263.7738,263.883,50179.0
2024-07-22 11:30:00,265.75,265.97,265.53,265.69,49354.0,263.8334,264.0518,263.615,263.7738,49354.0
2024-07-22 11:40:00,265.7,265.76,265.26,265.29,38324.0,263.7837,263.8433,263.3469,263.3767,38324.0
2024-07-22 11:50:00,265.29,265.41,265.02,265.16,43610.0,263.3767,263.4958,263.1086,263.2476,43610.0
2024-07-22 12:00:00,265.13,265.54,265.12,265.47,28207.0,263.2178,263.6249,263.2079,263.5554,28207.0
2024-07-22 12:10:00,265.47,265.54,265.3,265.33,28907.0,263.5554,263.6249,263.3866,263.4164,28907.0
2024-07-22 12:20:00,265.33,265.35,265.07,265.08,30435.0,263.4164,263.4363,263.1583,263.1682,30435.0
2024-07-22 12:30:00,265.07,265.4,265.03,265.29,34663.0,263.1583,263.4859,263.1186,263.3767,34663.0
2024-07-22 12:40:00,265.31,265.56,265.23,265.55,29555.0,263.3965,263.6447,263.3171,263.6348,29555.0
2024-07-22 12:50:00,265.53,266.02,265.44,266.01,32720.0,263.615,264.1014,263.5256,264.0915,32720.0
2024-07-22 13:00:00,266.05,266.24,265.98,266.14,29270.0,264.1312,264.3198,264.0617,264.2206,29270.0
2024-07-22 13:10:00,266.11,266.43,266.08,266.38,31702.0,264.1908,264.5085,264.161,264.4588,31702.0
2024-07-22 13:20:00,266.38,266.38,266.13,266.15,38082.0,264.4588,264.4588,264.2106,264.2305,38082.0
2024-07-22 13:30:00,266.16,266.46,266.08,266.44,35263.0,264.2404,264.5382,264.161,264.5184,35263.0
2024-07-22 13:40:00,266.44,266.73,266.31,266.71,37310.0,264.5184,264.8063,264.3893,264.7864,37310.0
2024-07-22 13:50:00,266.71,266.96,266.62,266.85,43885.0,264.7864,265.0346,264.6971,264.9254,43885.0
2024-07-22 14:00:00,266.84,266.85,266.66,266.81,74014.0,264.9155,264.9254,264.7368,264.8857,74014.0
2024-07-22 14:10:00,266.8,266.94,266.66,266.88,57777.0,264.8758,265.0148,264.7368,264.9552,57777.0
2024-07-22 14:20:00,266.89,267.12,266.85,266.92,45188.0,264.9651,265.1935,264.9254,264.9949,45188.0
2024-07-22 14:30:00,266.9,267.23,266.89,267.13,42302.0,264.9751,265.3027,264.9651,265.2034,42302.0
2024-07-22 14:40:00,267.18,267.44,267.16,267.36,51183.0,265.2531,265.5112,265.2332,265.4318,51183.0
2024-07-22 14:50:00,267.34,267.38,266.84,266.93,67962.0,265.4119,265.4516,264.9155,265.0049,67962.0
2024-07-22 15:00:00,266.89,266.96,266.68,266.89,45788.0,264.9651,265.0346,264.7567,264.9651,45788.0
2024-07-22 15:10:00,266.88,267.07,266.66,266.67,30094.0,264.9552,265.1438,264.7368,264.7467,30094.0
2024-07-22 15:20:00,266.67,266.9,266.66,266.85,39766.0,264.7467,264.9751,264.7368,264.9254,39766.0
2024-07-22 15:30:00,266.86,267.09,266.85,266.97,58118.0,264.9354,265.1637,264.9254,265.0446,58118.0
2024-07-22 15:40:00,266.96,267.12,266.89,266.89,71019.0,265.0346,265.1935,264.9651,264.9651,71019.0
2024-07-22 15:50:00,266.9,267.76,266.84,267.65,401084.0,264.9751,265.8289,264.9155,265.7197,401084.0
2024-07-23 09:30:00,267.53,267.7,265.67,266.1,151674.0,265.6005,265.7693,263.7539,264.1808,151674.0
2024-07-23 09:40:00,266.05,266.37,265.77,266.22,83131.0,264.1312,264.4489,263.8532,264.3,83131.0
2024-07-23 09:50:00,266.22,266.22,265.32,265.71,76646.0,264.3,264.3,263.4065,263.7937,76646.0
2024-07-23 10:00:00,265.66,266.0,265.52,265.63,67344.0,263.744,264.0816,263.605,263.7142,67344.0
2024-07-23 10:10:00,265.65,265.73,265.15,265.36,106360.0,263.7341,263.8135,263.2377,263.4462,106360.0
2024-07-23 10:20:00,265.36,265.96,265.18,265.91,96767.0,263.4462,264.0419,263.2675,263.9922,96767.0
2024-07-23 10:30:00,265.87,266.06,265.6,265.7,111735.0,263.9525,264.1411,263.6844,263.7837,111735.0
2024-07-23 10:40:00,265.75,265.86,265.03,265.13,104523.0,263.8334,263.9426,263.1186,263.2178,104523.0
2024-07-23 10:50:00,265.1,265.21,264.72,264.95,69054.0,263.1881,263.2973,262.8108,263.0391,69054.0
2024-07-23 11:00:00,264.97,265.29,264.89,265.18,60774.0,263.059,263.3767,262.9796,263.2675,60774.0
2024-07-23 11:10:00,265.17,265.39,264.88,265.05,92283.0,263.2575,263.476,262.9696,263.1384,92283.0
2024-07-23 11:20:00,265.03,265.13,264.84,265.1,64510.0,263.1186,263.2178,262.9299,263.1881,64510.0
2024-07-23 11:30:00,265.04,265.29,264.97,265.03,81595.0,263.1285,263.3767,263.059,263.1186,81595.0
2024-07-23 11:40:00,265.03,265.27,265.0,265.09,61949.0,263.1186,263.3568,263.0888,263.1781,61949.0
2024-07-23 11:50:00,265.11,265.12,264.81,265.01,73406.0,263.198,263.2079,262.9001,263.0987,73406.0
2024-07-23 12:00:00,265.02,265.31,265.02,265.27,53515.0,263.1086,263.3965,263.1086,263.3568,53515.0
2024-07-23 12:10:00,265.27,265.43,265.01,265.31,72105.0,263.3568,263.5157,263.0987,263.3965,72105.0
2024-07-23 12:20:00,265.3,265.3,264.5,264.96,62833.0,263.3866,263.3866,262.5924,263.0491,62833.0
2024-07-23 12:30:00,264.93,264.94,264.56,264.62,99290.0,263.0193,263.0292,262.6519,262.7115,99290.0
2024-07-23 12:40:00,264.64,264.83,264.38,264.38,73586.0,262.7314,262.92,262.4732,262.4732,73586.0
2024-07-23 12:50:00,264.35,264.46,264.22,264.4,81328.0,262.4435,262.5527,262.3144,262.4931,81328.0
2024-07-23 13:00:00,264.4,264.75,264.39,264.6,68165.0,262.4931,262.8406,262.4832,262.6917,68165.0
2024-07-23 13:10:00,264.62,264.67,264.37,264.55,83221.0,262.7115,262.7612,262.4633,262.642,83221.0
2024-07-23 13:20:00,264.55,264.58,264.12,264.12,96363.0,262.642,262.6718,262.2151,262.2151,96363.0
2024-07-23 13:30:00,264.15,264.32,263.86,263.96,92743.0,262.2449,262.4137,261.957,262.0563,92743.0
2024-07-23 13:40:00,263.96,264.15,263.92,264.12,65485.0,262.0563,262.2449,262.0166,262.2151,65485.0
2024-07-23 13:50:00,264.14,265.25,264.12,265.19,79372.0,262.235,263.337,262.2151,263.2774,79372.0
2024-07-23 14:00:00,265.14,265.42,264.98,264.99,98807.0,263.2278,263.5057,263.0689,263.0788,98807.0
2024-07-23 14:10:00,264.98,265.52,264.9,265.46,68378.0,263.0689,263.605,262.9895,263.5455,68378.0
2024-07-23 14:20:00,265.43,265.48,265.2,265.25,54321.0,263.5157,263.5653,263.2873,263.337,54321.0
2024-07-23 14:30:00,265.26,265.32,265.14,265.22,60377.0,263.3469,263.4065,263.2278,263.3072,60377.0
2024-07-23 14:40:00,265.21,265.29,265.08,265.24,54137.0,263.2973,263.3767,263.1682,263.327,54137.0
2024-07-23 14:50:00,265.25,265.32,265.1,265.12,56606.0,263.337,263.4065,263.1881,263.2079,56606.0
2024-07-23 15:00:00,265.11,265.14,264.86,265.1,69855.0,263.198,263.2278,262.9498,263.1881,69855.0
2024-07-23 15:10:00,265.11,265.19,264.97,264.98,52714.0,263.198,263.2774,263.059,263.0689,52714.0
2024-07-23 15:20:00,264.97,265.17,264.93,265.08,95516.0,263.059,263.2575,263.0193,263.1682,95516.0
2024-07-23 15:30:00,265.07,265.21,265.01,265.21,102494.0,263.1583,263.2973,263.0987,263.2973,102494.0
2024-07-23 15:40:00,265.21,265.39,265.05,265.17,130902.0,263.2973,263.476,263.1384,263.2575,130902.0
2024-07-23 15:50:00,265.16,265.23,264.44,264.72,438754.0,263.2476,263.3171,262.5328,262.8108,438754.0
2024-07-24 09:30:00,256.07,257.2,253.68,253.87,1058597.0,254.2232,255.345,251.8504,252.039,1058597.0
2024-07-24 09:40:00,253.88,255.42,253.58,255.33,479206.0,252.049,253.5779,251.7511,253.4885,479206.0
2024-07-24 09:50:00,255.43,255.65,253.69,254.16,389321.0,253.5878,253.8062,251.8603,252.327,389321.0
2024-07-24 10:00:00,254.21,255.98,253.8,255.76,227219.0,252.3766,254.1338,251.9696,253.9154,227219.0
2024-07-24 10:10:00,255.76,256.95,255.53,256.58,245277.0,253.9154,255.0968,253.6871,254.7295,245277.0
2024-07-24 10:20:00,256.57,257.0,255.6,255.76,231073.0,254.7196,255.1465,253.7566,253.9154,231073.0
2024-07-24 10:30:00,255.75,255.78,254.3,254.94,226522.0,253.9055,253.9353,252.4659,253.1013,226522.0
2024-07-24 10:40:00,255.09,255.42,254.13,254.66,213781.0,253.2502,253.5779,252.2972,252.8233,213781.0
2024-07-24 10:50:00,254.57,254.97,254.04,254.2,284122.0,252.734,253.1311,252.2078,252.3667,284122.0
2024-07-24 11:00:00,254.21,254.25,253.13,253.73,244649.0,252.3766,252.4163,251.3044,251.9001,244649.0
2024-07-24 11:10:00,253.7,253.84,253.23,253.46,166481.0,251.8703,252.0093,251.4037,251.632,166481.0
2024-07-24 11:20:00,253.47,254.42,253.4,254.38,145202.0,251.6419,252.5851,251.5724,252.5454,145202.0
2024-07-24 11:30:00,254.36,254.66,254.14,254.27,139755.0,252.5255,252.8233,252.3071,252.4362,139755.0
2024-07-24 11:40:00,254.21,254.33,253.61,253.69,100951.0,252.3766,252.4957,251.7809,251.8603,100951.0
2024-07-24 11:50:00,253.67,253.78,253.34,253.5,123683.0,251.8405,251.9497,251.5129,251.6717,123683.0
2024-07-24 12:00:00,253.51,254.19,253.51,253.64,117009.0,251.6816,252.3567,251.6816,251.8107,117009.0
2024-07-24 12:10:00,253.67,254.05,253.64,253.93,125048.0,251.8405,252.2177,251.8107,252.0986,125048.0
2024-07-24 12:20:00,253.93,254.11,253.5,253.9,170949.0,252.0986,252.2773,251.6717,252.0688,170949.0
2024-07-24 12:30:00,253.88,254.58,253.82,254.15,99531.0,252.049,252.7439,251.9894,252.317,99531.0
2024-07-24 12:40:00,254.16,254.67,254.16,254.5,130368.0,252.327,252.8333,252.327,252.6645,130368.0
2024-07-24 12:50:00,254.49,254.82,254.13,254.73,106502.0,252.6546,252.9822,252.2972,252.8928,106502.0
2024-07-24 13:00:00,254.73,255.92,254.73,255.92,87274.0,252.8928,254.0743,252.8928,254.0743,87274.0
2024-07-24 13:10:00,255.91,255.95,255.26,255.36,89769.0,254.0643,254.104,253.419,253.5183,89769.0
2024-07-24 13:20:00,255.33,256.25,255.2,256.15,131914.0,253.4885,254.4019,253.3595,254.3026,131914.0
2024-07-24 13:30:00,256.13,256.55,255.5,255.51,140881.0,254.2827,254.6997,253.6573,253.6672,140881.0
2024-07-24 13:40:00,255.52,255.76,255.13,255.74,107243.0,253.6771,253.9154,253.29,253.8956,107243.0
2024-07-24 13:50:00,255.74,255.85,254.8,254.89,156864.0,253.8956,254.0048,252.9623,253.0517,156864.0
2024-07-24 14:00:00,254.91,255.29,254.86,255.21,83850.0,253.0715,253.4488,253.0219,253.3694,83850.0
2024-07-24 14:10:00,255.2,255.43,254.99,255.41,123348.0,253.3595,253.5878,253.151,253.5679,123348.0
2024-07-24 14:20:00,255.43,256.6,255.42,256.58,91799.0,253.5878,254.7494,253.5779,254.7295,91799.0
2024-07-24 14:30:00,256.58,256.77,256.27,256.43,99176.0,254.7295,254.9181,254.4217,254.5806,99176.0
2024-07-24 14:40:00,256.4,256.52,256.02,256.15,76746.0,254.5508,254.6699,254.1735,254.3026,76746.0
2024-07-24 14:50:00,256.25,256.52,255.88,255.89,129929.0,254.4019,254.6699,254.0345,254.0445,129929.0
2024-07-24 15:00:00,255.89,256.38,255.66,255.72,116288.0,254.0445,254.5309,253.8161,253.8757,116288.0
2024-07-24 15:10:00,255.71,256.04,255.53,255.79,126140.0,253.8658,254.1934,253.6871,253.9452,126140.0
2024-07-24 15:20:00,255.8,255.97,254.98,255.11,124642.0,253.9551,254.1239,253.141,253.2701,124642.0
2024-07-24 15:30:00,255.13,255.24,254.16,254.34,299267.0,253.29,253.3992,252.327,252.5057,299267.0
2024-07-24 15:40:00,254.34,254.96,254.29,254.88,255260.0,252.5057,253.1212,252.456,253.0418,255260.0
2024-07-24 15:50:00,254.9,255.03,254.05,254.17,695968.0,253.0616,253.1907,252.2177,252.3369,695968.0
2024-07-25 09:30:00,255.39,255.73,253.0,254.21,345344.0,253.5481,253.8856,251.1753,252.3766,345344.0
2024-07-25 09:40:00,254.18,254.26,252.7,253.12,230181.0,252.3468,252.4262,250.8775,251.2945,230181.0
2024-07-25 09:50:00,253.08,254.07,252.79,253.87,143751.0,251.2547,252.2376,250.9668,252.039,143751.0
2024-07-25 10:00:00,253.87,254.71,253.54,254.21,127734.0,252.039,252.873,251.7114,252.3766,127734.0
2024-07-25 10:10:00,254.21,255.03,254.01,254.77,126866.0,252.3766,253.1907,252.178,252.9326,126866.0
2024-07-25 10:20:00,254.82,254.95,253.71,254.49,144729.0,252.9822,253.1113,251.8802,252.6546,144729.0
2024-07-25 10:30:00,254.47,254.85,254.02,254.59,238241.0,252.6347,253.012,252.188,252.7539,238241.0
2024-07-25 10:40:00,254.59,254.71,254.1,254.18,106778.0,252.7539,252.873,252.2674,252.3468,106778.0
2024-07-25 10:50:00,254.16,255.15,253.94,254.92,116648.0,252.327,253.3098,252.1085,253.0815,116648.0
2024-07-25 11:00:00,254.88,255.21,254.42,254.54,104607.0,253.0418,253.3694,252.5851,252.7042,104607.0
2024-07-25 11:10:00,254.54,255.4,254.28,255.15,139041.0,252.7042,253.558,252.4461,253.3098,139041.0
2024-07-25 11:20:00,255.13,255.49,254.89,255.24,139062.0,253.29,253.6474,253.0517,253.3992,139062.0
2024-07-25 11:30:00,255.25,255.74,255.11,255.54,296732.0,253.4091,253.8956,253.2701,253.697,296732.0
2024-07-25 11:40:00,255.52,256.67,255.47,256.58,137722.0,253.6771,254.8189,253.6275,254.7295,137722.0
2024-07-25 11:50:00,256.56,256.8,255.69,255.86,157171.0,254.7096,254.9479,253.8459,254.0147,157171.0
2024-07-25 12:00:00,255.87,256.73,255.81,256.57,103582.0,254.0246,254.8784,253.9651,254.7196,103582.0
2024-07-25 12:10:00,256.69,257.08,256.48,256.92,94876.0,254.8387,255.2259,254.6302,255.067,94876.0
2024-07-25 12:20:00,256.92,257.78,256.89,257.37,112573.0,255.067,255.9208,255.0373,255.5138,112573.0
2024-07-25 12:30:00,257.33,257.85,257.16,257.6,109000.0,255.4741,255.9903,255.3053,255.7421,109000.0
2024-07-25 12:40:00,257.61,257.8,257.5,257.61,89492.0,255.7521,255.9407,255.6429,255.7521,89492.0
2024-07-25 12:50:00,257.61,257.72,257.46,257.55,74625.0,255.7521,255.8613,255.6032,255.6925,74625.0
2024-07-25 13:00:00,257.56,258.06,257.48,257.9,105938.0,255.7024,256.1988,255.623,256.04,105938.0
2024-07-25 13:10:00,257.94,258.22,257.31,257.31,95156.0,256.0797,256.3577,255.4542,255.4542,95156.0
2024-07-25 13:20:00,257.36,257.48,256.71,256.82,75929.0,255.5039,255.623,254.8586,254.9678,75929.0
2024-07-25 13:30:00,256.81,257.26,256.67,257.21,78162.0,254.9578,255.4046,254.8189,255.355,78162.0
2024-07-25 13:40:00,257.21,257.39,257.0,257.09,54822.0,255.355,255.5337,255.1465,255.2358,54822.0
2024-07-25 13:50:00,257.08,257.08,256.38,256.45,82974.0,255.2259,255.2259,254.5309,254.6004,82974.0
2024-07-25 14:00:00,256.45,256.52,256.25,256.27,98110.0,254.6004,254.6699,254.4019,254.4217,98110.0
2024-07-25 14:10:00,256.31,256.48,256.19,256.3,77712.0,254.4614,254.6302,254.3423,254.4515,77712.0
2024-07-25 14:20:00,256.32,256.32,255.85,256.01,82927.0,254.4714,254.4714,254.0048,254.1636,82927.0
2024-07-25 14:30:00,256.01,256.29,255.97,256.18,62159.0,254.1636,254.4416,254.1239,254.3324,62159.0
2024-07-25 14:40:00,256.18,256.2,255.37,255.4,80765.0,254.3324,254.3522,253.5282,253.558,80765.0
2024-07-25 14:50:00,255.41,255.48,254.96,255.24,146498.0,253.5679,253.6374,253.1212,253.3992,146498.0
2024-07-25 15:00:00,255.23,255.66,255.22,255.66,149223.0,253.3892,253.8161,253.3793,253.8161,149223.0
2024-07-25 15:10:00,255.61,255.86,255.28,255.7,120968.0,253.7665,254.0147,253.4389,253.8558,120968.0
2024-07-25 15:20:00,255.7,256.33,255.57,256.07,175999.0,253.8558,254.4813,253.7268,254.2232,175999.0
2024-07-25 15:30:00,256.12,256.12,255.29,255.35,165589.0,254.2728,254.2728,253.4488,253.5084,165589.0
2024-07-25 15:40:00,255.34,255.37,254.74,254.97,169785.0,253.4984,253.5282,252.9028,253.1311,169785.0
2024-07-25 15:50:00,254.97,255.03,253.8,253.85,462557.0,253.1311,253.1907,251.9696,252.0192,462557.0
2024-07-26 09:30:00,255.59,258.35,255.59,258.33,295703.0,253.7466,256.4867,253.7466,256.4669,295703.0
2024-07-26 09:40:00,258.33,259.2,257.79,257.79,204649.0,256.4669,257.3306,255.9308,255.9308,204649.0
2024-07-26 09:50:00,257.84,258.13,257.06,257.59,115325.0,255.9804,256.2683,255.206,255.7322,115325.0
2024-07-26 10:00:00,257.5,259.97,257.41,259.19,233788.0,255.6429,258.0951,255.5535,257.3207,233788.0
2024-07-26 10:10:00,259.19,259.83,259.16,259.22,112913.0,257.3207,257.9561,257.2909,257.3505,112913.0
2024-07-26 10:20:00,259.2,260.68,259.19,260.35,162682.0,257.3306,258.7999,257.3207,258.4723,162682.0
2024-07-26 10:30:00,260.33,260.52,259.63,259.66,116264.0,258.4525,258.6411,257.7575,257.7873,116264.0
2024-07-26 10:40:00,259.62,260.48,259.61,259.82,93928.0,257.7476,258.6014,257.7376,257.9461,93928.0
2024-07-26 10:50:00,259.82,259.91,258.91,259.19,128509.0,257.9461,258.0355,257.0427,257.3207,128509.0
2024-07-26 11:00:00,259.19,259.5,258.91,259.13,96549.0,257.3207,257.6284,257.0427,257.2611,96549.0
2024-07-26 11:10:00,259.16,259.25,258.46,258.57,71973.0,257.2909,257.3802,256.5959,256.7051,71973.0
2024-07-26 11:20:00,258.55,259.03,258.52,258.86,66957.0,256.6853,257.1618,256.6555,256.9931,66957.0
2024-07-26 11:30:00,258.88,259.14,258.57,259.09,74482.0,257.0129,257.271,256.7051,257.2214,74482.0
2024-07-26 11:40:00,259.1,259.49,259.09,259.42,83401.0,257.2313,257.6185,257.2214,257.549,83401.0
2024-07-26 11:50:00,259.44,259.66,259.41,259.62,78181.0,257.5689,257.7873,257.5391,257.7476,78181.0
2024-07-26 12:00:00,259.63,260.23,259.57,260.1,61096.0,257.7575,258.3532,257.6979,258.2241,61096.0
2024-07-26 12:10:00,260.14,260.15,259.78,259.92,66128.0,258.2638,258.2738,257.9064,258.0454,66128.0
2024-07-26 12:20:00,259.9,260.1,259.79,260.02,56327.0,258.0256,258.2241,257.9164,258.1447,56327.0
2024-07-26 12:30:00,260.02,260.06,259.36,259.88,51625.0,258.1447,258.1844,257.4895,258.0057,51625.0
2024-07-26 12:40:00,259.86,260.3,259.81,260.19,58625.0,257.9858,258.4227,257.9362,258.3135,58625.0
2024-07-26 12:50:00,260.22,260.66,260.2,260.51,62777.0,258.3432,258.7801,258.3234,258.6312,62777.0
2024-07-26 13:00:00,260.49,260.87,260.44,260.79,73987.0,258.6113,258.9886,258.5617,258.9091,73987.0
2024-07-26 13:10:00,260.79,260.83,260.49,260.77,64441.0,258.9091,258.9488,258.6113,258.8893,64441.0
2024-07-26 13:20:00,260.76,261.2,260.74,261.1,75775.0,258.8794,259.3162,258.8595,259.2169,75775.0
2024-07-26 13:30:00,261.08,261.13,259.82,259.82,79164.0,259.197,259.2467,257.9461,257.9461,79164.0
2024-07-26 13:40:00,259.85,260.33,259.76,260.18,53356.0,257.9759,258.4525,257.8866,258.3035,53356.0
2024-07-26 13:50:00,260.18,260.42,260.17,260.34,56738.0,258.3035,258.5418,258.2936,258.4624,56738.0
2024-07-26 14:00:00,260.36,260.58,260.31,260.42,54828.0,258.4822,258.7007,258.4326,258.5418,54828.0
2024-07-26 14:10:00,260.44,260.48,260.16,260.26,56638.0,258.5617,258.6014,258.2837,258.383,56638.0
2024-07-26 14:20:00,260.28,260.28,259.91,259.94,58477.0,258.4028,258.4028,258.0355,258.0653,58477.0
2024-07-26 14:30:00,259.96,260.39,259.93,260.39,52847.0,258.0851,258.512,258.0553,258.512,52847.0
2024-07-26 14:40:00,260.4,260.44,259.82,260.02,66636.0,258.522,258.5617,257.9461,258.1447,66636.0
2024-07-26 14:50:00,260.07,260.08,259.51,259.54,85118.0,258.1943,258.2043,257.6384,257.6682,85118.0
2024-07-26 15:00:00,259.51,259.63,259.19,259.61,99624.0,257.6384,257.7575,257.3207,257.7376,99624.0
2024-07-26 15:10:00,259.61,259.94,259.56,259.79,79008.0,257.7376,258.0653,257.688,257.9164,79008.0
2024-07-26 15:20:00,259.79,259.98,259.72,259.78,76719.0,257.9164,258.105,257.8469,257.9064,76719.0
2024-07-26 15:30:00,259.79,259.79,258.66,258.92,147261.0,257.9164,257.9164,256.7945,257.0526,147261.0
2024-07-26 15:40:00,258.93,259.74,258.87,259.7,162752.0,257.0626,257.8667,257.003,257.827,162752.0
2024-07-26 15:50:00,259.72,259.89,259.2,259.51,382291.0,257.8469,258.0156,257.3306,257.6384,382291.0
2024-07-29 09:30:00,260.32,261.0,258.74,259.61,222681.0,258.4425,259.1176,256.8739,257.7376,222681.0
2024-07-29 09:40:00,259.55,260.08,259.09,259.4,147550.0,257.6781,258.2043,257.2214,257.5292,147550.0
2024-07-29 09:50:00,259.43,259.81,258.58,259.59,160670.0,257.5589,257.9362,256.7151,257.7178,160670.0
2024-07-29 10:00:00,259.59,259.81,259.22,259.8,221084.0,257.7178,257.9362,257.3505,257.9263,221084.0
2024-07-29 10:10:00,259.75,260.01,259.43,259.93,71394.0,257.8766,258.1348,257.5589,258.0553,71394.0
2024-07-29 10:20:00,259.97,260.47,259.78,259.8,60171.0,258.0951,258.5914,257.9064,257.9263,60171.0
2024-07-29 10:30:00,259.78,260.4,259.45,260.4,61414.0,257.9064,258.522,257.5788,258.522,61414.0
2024-07-29 10:40:00,260.39,260.76,260.26,260.49,80370.0,258.512,258.8794,258.383,258.6113,80370.0
2024-07-29 10:50:00,260.52,261.14,260.44,260.79,75211.0,258.6411,259.2566,258.5617,258.9091,75211.0
2024-07-29 11:00:00,260.82,260.94,260.4,260.92,76926.0,258.9389,259.0581,258.522,259.0382,76926.0
2024-07-29 11:10:00,260.95,261.24,260.78,261.09,72865.0,259.068,259.3559,258.8992,259.207,72865.0
2024-07-29 11:20:00,261.1,261.53,261.03,261.45,73286.0,259.2169,259.6438,259.1474,259.5644,73286.0
2024-07-29 11:30:00,261.45,261.45,260.67,260.67,73967.0,259.5644,259.5644,258.79,258.79,73967.0
2024-07-29 11:40:00,260.72,261.73,260.51,261.72,56882.0,258.8396,259.8424,258.6312,259.8324,56882.0
2024-07-29 11:50:00,261.71,262.02,261.63,261.86,67637.0,259.8225,260.1303,259.7431,259.9714,67637.0
2024-07-29 12:00:00,261.86,261.93,261.56,261.73,58958.0,259.9714,260.0409,259.6736,259.8424,58958.0
2024-07-29 12:10:00,261.74,261.98,261.48,261.51,59588.0,259.8523,260.0906,259.5942,259.6239,59588.0
2024-07-29 12:20:00,261.52,261.9,261.5,261.8,45827.0,259.6339,260.0111,259.614,259.9119,45827.0
2024-07-29 12:30:00,261.85,262.19,261.85,262.13,45536.0,259.9615,260.299,259.9615,260.2395,45536.0
2024-07-29 12:40:00,262.14,262.23,261.85,261.9,49639.0,260.2494,260.3388,259.9615,260.0111,49639.0
2024-07-29 12:50:00,261.9,262.05,261.71,261.79,39113.0,260.0111,260.1601,259.8225,259.9019,39113.0
2024-07-29 13:00:00,261.83,261.9,261.67,261.9,42706.0,259.9416,260.0111,259.7828,260.0111,42706.0
2024-07-29 13:10:00,261.89,262.47,261.89,262.33,50890.0,260.0012,260.577,260.0012,260.438,50890.0
2024-07-29 13:20:00,262.29,262.35,261.82,261.82,57668.0,260.3983,260.4579,259.9317,259.9317,57668.0
2024-07-29 13:30:00,261.81,261.85,261.55,261.84,63371.0,259.9218,259.9615,259.6637,259.9516,63371.0
2024-07-29 13:40:00,261.84,261.93,261.62,261.84,60412.0,259.9516,260.0409,259.7332,259.9516,60412.0
2024-07-29 13:50:00,261.85,262.07,261.85,262.06,47071.0,259.9615,260.1799,259.9615,260.17,47071.0
2024-07-29 14:00:00,262.04,262.09,261.87,261.92,66851.0,260.1501,260.1998,259.9813,260.031,66851.0
2024-07-29 14:10:00,261.98,262.02,261.77,262.02,48095.0,260.0906,260.1303,259.8821,260.1303,48095.0
2024-07-29 14:20:00,262.02,262.2,261.98,262.08,78142.0,260.1303,260.309,260.0906,260.1898,78142.0
2024-07-29 14:30:00,262.06,262.07,261.79,261.79,47384.0,260.17,260.1799,259.9019,259.9019,47384.0
2024-07-29 14:40:00,261.79,262.05,261.78,261.98,39914.0,259.9019,260.1601,259.892,260.0906,39914.0
2024-07-29 14:50:00,261.98,262.42,261.96,262.4,61495.0,260.0906,260.5274,260.0707,260.5075,61495.0
2024-07-29 15:00:00,262.38,262.45,262.21,262.21,72858.0,260.4877,260.5572,260.3189,260.3189,72858.0
2024-07-29 15:10:00,262.23,262.35,262.04,262.34,59969.0,260.3388,260.4579,260.1501,260.448,59969.0
2024-07-29 15:20:00,262.32,262.56,262.13,262.51,75054.0,260.4281,260.6664,260.2395,260.6167,75054.0
2024-07-29 15:30:00,262.51,262.65,262.3,262.53,107763.0,260.6167,260.7557,260.4082,260.6366,107763.0
2024-07-29 15:40:00,262.53,262.71,262.2,262.31,143400.0,260.6366,260.8153,260.309,260.4182,143400.0
2024-07-29 15:50:00,262.32,262.52,261.6,261.77,424955.0,260.4281,260.6267,259.7133,259.8821,424955.0
2024-07-30 09:30:00,263.24,263.83,262.69,262.76,198278.0,261.3415,261.9272,260.7954,260.8649,198278.0
2024-07-30 09:40:00,262.76,263.15,261.89,261.89,115433.0,260.8649,261.2521,260.0012,260.0012,115433.0
2024-07-30 09:50:00,261.73,262.42,261.64,262.33,94572.0,259.8424,260.5274,259.753,260.438,94572.0
2024-07-30 10:00:00,262.29,262.53,261.79,262.1,119353.0,260.3983,260.6366,259.9019,260.2097,119353.0
2024-07-30 10:10:00,262.09,262.63,261.92,262.22,81580.0,260.1998,260.7359,260.031,260.3288,81580.0
2024-07-30 10:20:00,262.29,262.9,262.28,262.8,70116.0,260.3983,261.0039,260.3884,260.9046,70116.0
2024-07-30 10:30:00,262.8,263.6,262.65,263.53,58556.0,260.9046,261.6989,260.7557,261.6294,58556.0
2024-07-30 10:40:00,263.53,264.19,263.46,264.06,89895.0,261.6294,262.2846,261.5599,262.1556,89895.0
2024-07-30 10:50:00,264.09,264.3,263.41,263.6,82200.0,262.1853,262.3938,261.5102,261.6989,82200.0
2024-07-30 11:00:00,263.6,263.6,262.6,263.1,63841.0,261.6989,261.6989,260.7061,261.2025,63841.0
2024-07-30 11:10:00,263.06,263.47,262.96,263.3,60041.0,261.1628,261.5698,261.0635,261.401,60041.0
2024-07-30 11:20:00,263.28,263.5,263.05,263.37,69624.0,261.3812,261.5996,261.1528,261.4705,69624.0
2024-07-30 11:30:00,263.42,263.46,262.82,262.97,52768.0,261.5202,261.5599,260.9245,261.0734,52768.0
2024-07-30 11:40:00,262.97,262.99,262.15,262.41,65702.0,261.0734,261.0933,260.2593,260.5175,65702.0
2024-07-30 11:50:00,262.42,262.77,262.34,262.73,56375.0,260.5274,260.8749,260.448,260.8351,56375.0
2024-07-30 12:00:00,262.74,262.93,262.2,262.36,54070.0,260.8451,261.0337,260.309,260.4678,54070.0
2024-07-30 12:10:00,262.33,262.45,262.2,262.44,34573.0,260.438,260.5572,260.309,260.5472,34573.0
2024-07-30 12:20:00,262.47,262.81,262.36,262.78,51840.0,260.577,260.9146,260.4678,260.8848,51840.0
2024-07-30 12:30:00,262.81,262.85,262.29,262.75,61597.0,260.9146,260.9543,260.3983,260.855,61597.0
2024-07-30 12:40:00,262.72,262.8,262.3,262.3,72537.0,260.8252,260.9046,260.4082,260.4082,72537.0
2024-07-30 12:50:00,262.29,262.31,261.15,261.39,86101.0,260.3983,260.4182,259.2665,259.5048,86101.0
2024-07-30 13:00:00,261.42,261.8,261.01,261.8,80167.0,259.5346,259.9119,259.1276,259.9119,80167.0
2024-07-30 13:10:00,261.78,262.15,261.57,262.11,66398.0,259.892,260.2593,259.6835,260.2196,66398.0
2024-07-30 13:20:00,262.11,262.54,262.11,262.18,62136.0,260.2196,260.6465,260.2196,260.2891,62136.0
2024-07-30 13:30:00,262.19,262.81,262.11,262.56,65106.0,260.299,260.9146,260.2196,260.6664,65106.0
2024-07-30 13:40:00,262.56,262.69,262.29,262.56,58505.0,260.6664,260.7954,260.3983,260.6664,58505.0
2024-07-30 13:50:00,262.57,262.62,262.33,262.34,92442.0,260.6763,260.7259,260.438,260.448,92442.0
2024-07-30 14:00:00,262.34,263.01,262.13,263.01,100155.0,260.448,261.1131,260.2395,261.1131,100155.0
2024-07-30 14:10:00,263.02,263.48,262.99,263.44,91186.0,261.1231,261.5797,261.0933,261.54,91186.0
2024-07-30 14:20:00,263.44,263.67,263.02,263.07,83084.0,261.54,261.7684,261.1231,261.1727,83084.0
2024-07-30 14:30:00,263.11,263.25,262.86,263.25,169374.0,261.2124,261.3514,260.9642,261.3514,169374.0
2024-07-30 14:40:00,263.25,263.41,262.86,262.86,79086.0,261.3514,261.5102,260.9642,260.9642,79086.0
2024-07-30 14:50:00,262.9,263.53,262.76,263.31,199247.0,261.0039,261.6294,260.8649,261.411,199247.0
2024-07-30 15:00:00,263.28,263.28,262.68,263.0,75377.0,261.3812,261.3812,260.7855,261.1032,75377.0
2024-07-30 15:10:00,263.0,263.31,262.79,263.25,90182.0,261.1032,261.411,260.8947,261.3514,90182.0
2024-07-30 15:20:00,263.28,263.43,263.09,263.2,93992.0,261.3812,261.5301,261.1925,261.3018,93992.0
2024-07-30 15:30:00,263.19,263.32,262.84,262.87,91259.0,261.2918,261.4209,260.9444,260.9741,91259.0
2024-07-30 15:40:00,262.9,263.98,262.9,263.84,95184.0,261.0039,262.0761,261.0039,261.9371,95184.0
2024-07-30 15:50:00,263.86,263.91,263.0,263.1,342361.0,261.957,262.0066,261.1032,261.2025,342361.0
2024-07-31 09:30:00,264.54,266.32,264.35,265.66,297069.0,262.6321,264.3993,262.4435,263.744,297069.0
2024-07-31 09:40:00,265.67,265.76,264.25,265.38,154973.0,263.7539,263.8433,262.3442,263.466,154973.0
2024-07-31 09:50:00,265.36,265.61,264.48,264.76,113731.0,263.4462,263.6944,262.5725,262.8505,113731.0
2024-07-31 10:00:00,264.72,265.73,264.6,265.0,142101.0,262.8108,263.8135,262.6917,263.0888,142101.0
2024-07-31 10:10:00,264.98,265.5,264.58,265.5,130731.0,263.0689,263.5852,262.6718,263.5852,130731.0
2024-07-31 10:20:00,265.5,265.69,265.2,265.61,67421.0,263.5852,263.7738,263.2873,263.6944,67421.0
2024-07-31 10:30:00,265.67,266.04,264.96,265.12,92956.0,263.7539,264.1213,263.0491,263.2079,92956.0
2024-07-31 10:40:00,265.28,265.91,265.26,265.63,69915.0,263.3668,263.9922,263.3469,263.7142,69915.0
2024-07-31 10:50:00,265.63,265.68,265.16,265.28,141783.0,263.7142,263.7639,263.2476,263.3668,141783.0
2024-07-31 11:00:00,265.28,265.52,265.12,265.31,96891.0,263.3668,263.605,263.2079,263.3965,96891.0
2024-07-31 11:10:00,265.25,265.88,265.18,265.53,144025.0,263.337,263.9624,263.2675,263.615,144025.0
2024-07-31 11:20:00,265.53,265.64,265.23,265.45,71589.0,263.615,263.7242,263.3171,263.5355,71589.0
2024-07-31 11:30:00,265.54,265.86,265.43,265.65,67255.0,263.6249,263.9426,263.5157,263.7341,67255.0
2024-07-31 11:40:00,265.61,265.76,265.17,265.17,64946.0,263.6944,263.8433,263.2575,263.2575,64946.0
2024-07-31 11:50:00,265.16,265.31,264.79,265.01,90843.0,263.2476,263.3965,262.8803,263.0987,90843.0
2024-07-31 12:00:00,265.01,265.29,264.77,264.96,82328.0,263.0987,263.3767,262.8604,263.0491,82328.0
2024-07-31 12:10:00,264.92,265.09,264.75,264.87,81609.0,263.0094,263.1781,262.8406,262.9597,81609.0
2024-07-31 12:20:00,264.93,265.08,264.72,264.85,75238.0,263.0193,263.1682,262.8108,262.9399,75238.0
2024-07-31 12:30:00,264.83,265.19,264.76,265.16,77967.0,262.92,263.2774,262.8505,263.2476,77967.0
2024-07-31 12:40:00,265.18,265.7,265.09,265.65,54130.0,263.2675,263.7837,263.1781,263.7341,54130.0
2024-07-31 12:50:00,265.66,265.68,265.02,265.15,62783.0,263.744,263.7639,263.1086,263.2377,62783.0
2024-07-31 13:00:00,265.11,265.85,265.02,265.78,79406.0,263.198,263.9326,263.1086,263.8631,79406.0
2024-07-31 13:10:00,265.78,265.95,265.42,265.59,50278.0,263.8631,264.0319,263.5057,263.6745,50278.0
2024-07-31 13:20:00,265.59,265.86,265.12,265.22,46452.0,263.6745,263.9426,263.2079,263.3072,46452.0
2024-07-31 13:30:00,265.21,265.21,264.77,265.04,44331.0,263.2973,263.2973,262.8604,263.1285,44331.0
2024-07-31 13:40:00,265.0,265.21,264.67,265.07,59122.0,263.0888,263.2973,262.7612,263.1583,59122.0
2024-07-31 13:50:00,265.08,265.49,265.03,265.21,50883.0,263.1682,263.5752,263.1186,263.2973,50883.0
2024-07-31 14:00:00,265.18,265.41,264.83,265.17,78713.0,263.2675,263.4958,262.92,263.2575,78713.0
2024-07-31 14:10:00,265.23,265.56,265.0,265.43,73524.0,263.3171,263.6447,263.0888,263.5157,73524.0
2024-07-31 14:20:00,265.42,265.68,265.26,265.5,68207.0,263.5057,263.7639,263.3469,263.5852,68207.0
2024-07-31 14:30:00,265.48,265.91,265.36,265.6,79088.0,263.5653,263.9922,263.4462,263.6844,79088.0
2024-07-31 14:40:00,265.6,265.94,265.55,265.91,82430.0,263.6844,264.022,263.6348,263.9922,82430.0
2024-07-31 14:50:00,265.94,266.08,265.45,265.76,94450.0,264.022,264.161,263.5355,263.8433,94450.0
2024-07-31 15:00:00,265.79,265.89,265.38,265.42,75977.0,263.8731,263.9724,263.466,263.5057,75977.0
2024-07-31 15:10:00,265.42,265.82,265.15,265.2,137823.0,263.5057,263.9029,263.2377,263.2873,137823.0
2024-07-31 15:20:00,265.15,265.65,264.99,265.06,112525.0,263.2377,263.7341,263.0788,263.1483,112525.0
2024-07-31 15:30:00,265.04,265.66,264.79,265.61,117651.0,263.1285,263.744,262.8803,263.6944,117651.0
2024-07-31 15:40:00,265.6,266.36,265.59,265.97,165622.0,263.6844,264.439,263.6745,264.0518,165622.0
2024-07-31 15:50:00,265.91,266.25,265.47,265.62,486777.0,263.9922,264.3298,263.5554,263.7043,486777.0
2024-08-01 09:30:00,266.33,267.0,265.71,266.04,212610.0,264.4092,265.0744,263.7937,264.1213,212610.0
2024-08-01 09:40:00,266.04,266.21,264.95,265.01,107489.0,264.1213,264.29,263.0391,263.0987,107489.0
2024-08-01 09:50:00,265.08,265.23,264.6,265.19,80707.0,263.1682,263.3171,262.6917,263.2774,80707.0
2024-08-01 10:00:00,265.26,265.48,264.72,265.11,55435.0,263.3469,263.5653,262.8108,263.198,55435.0
2024-08-01 10:10:00,265.15,265.33,264.75,265.26,46067.0,263.2377,263.4164,262.8406,263.3469,46067.0
2024-08-01 10:20:00,265.31,265.55,264.82,265.35,44794.0,263.3965,263.6348,262.9101,263.4363,44794.0
2024-08-01 10:30:00,265.35,265.49,264.73,265.0,65013.0,263.4363,263.5752,262.8207,263.0888,65013.0
2024-08-01 10:40:00,265.0,265.39,264.93,265.13,75535.0,263.0888,263.476,263.0193,263.2178,75535.0
2024-08-01 10:50:00,265.09,265.39,265.07,265.13,65224.0,263.1781,263.476,263.1583,263.2178,65224.0
2024-08-01 11:00:00,265.17,265.52,264.74,264.93,71828.0,263.2575,263.605,262.8306,263.0193,71828.0
2024-08-01 11:10:00,264.94,265.01,264.68,264.99,140010.0,263.0292,263.0987,262.7711,263.0788,140010.0
2024-08-01 11:20:00,264.96,265.32,264.85,265.02,71266.0,263.0491,263.4065,262.9399,263.1086,71266.0
2024-08-01 11:30:00,265.02,265.33,264.95,265.21,51838.0,263.1086,263.4164,263.0391,263.2973,51838.0
2024-08-01 11:40:00,265.22,265.74,265.2,265.68,53111.0,263.3072,263.8234,263.2873,263.7639,53111.0
2024-08-01 11:50:00,265.66,266.04,265.61,265.91,233662.0,263.744,264.1213,263.6944,263.9922,233662.0
2024-08-01 12:00:00,265.94,266.23,265.8,266.07,65896.0,264.022,264.3099,263.883,264.1511,65896.0
2024-08-01 12:10:00,266.07,266.54,265.86,266.24,60189.0,264.1511,264.6177,263.9426,264.3198,60189.0
2024-08-01 12:20:00,266.26,266.27,265.56,265.77,66566.0,264.3397,264.3496,263.6447,263.8532,66566.0
2024-08-01 12:30:00,265.73,265.73,264.82,265.29,106800.0,263.8135,263.8135,262.9101,263.3767,106800.0
2024-08-01 12:40:00,265.26,265.71,264.97,265.67,114232.0,263.3469,263.7937,263.059,263.7539,114232.0
2024-08-01 12:50:00,265.66,265.66,265.17,265.19,54771.0,263.744,263.744,263.2575,263.2774,54771.0
2024-08-01 13:00:00,265.21,265.24,264.84,264.92,78966.0,263.2973,263.327,262.9299,263.0094,78966.0
2024-08-01 13:10:00,264.95,265.22,264.71,264.74,70388.0,263.0391,263.3072,262.8009,262.8306,70388.0
2024-08-01 13:20:00,264.74,265.22,264.71,265.1,81094.0,262.8306,263.3072,262.8009,263.1881,81094.0
2024-08-01 13:30:00,265.1,265.1,264.76,264.87,66703.0,263.1881,263.1881,262.8505,262.9597,66703.0
2024-08-01 13:40:00,264.86,264.86,264.44,264.52,73670.0,262.9498,262.9498,262.5328,262.6122,73670.0
2024-08-01 13:50:00,264.52,265.23,264.46,265.22,63041.0,262.6122,263.3171,262.5527,263.3072,63041.0
2024-08-01 14:00:00,265.21,265.29,264.5,264.53,67116.0,263.2973,263.3767,262.5924,262.6222,67116.0
2024-08-01 14:10:00,264.55,264.89,264.47,264.8,74641.0,262.642,262.9796,262.5626,262.8902,74641.0
2024-08-01 14:20:00,264.79,265.02,264.44,264.51,76979.0,262.8803,263.1086,262.5328,262.6023,76979.0
2024-08-01 14:30:00,264.48,264.75,264.41,264.6,63614.0,262.5725,262.8406,262.503,262.6917,63614.0
2024-08-01 14:40:00,264.59,264.67,264.32,264.41,127447.0,262.6817,262.7612,262.4137,262.503,127447.0
2024-08-01 14:50:00,264.45,264.68,264.26,264.47,79656.0,262.5427,262.7711,262.3541,262.5626,79656.0
2024-08-01 15:00:00,264.47,264.64,264.23,264.58,66140.0,262.5626,262.7314,262.3243,262.6718,66140.0
2024-08-01 15:10:00,264.57,264.68,264.22,264.39,72372.0,262.6619,262.7711,262.3144,262.4832,72372.0
2024-08-01 15:20:00,264.39,264.53,264.18,264.35,81559.0,262.4832,262.6222,262.2747,262.4435,81559.0
2024-08-01 15:30:00,264.35,265.02,264.34,265.02,144126.0,262.4435,263.1086,262.4335,263.1086,144126.0
2024-08-01 15:40:00,264.99,265.31,264.84,265.19,121111.0,263.0788,263.3965,262.9299,263.2774,121111.0
2024-08-01 15:50:00,265.15,265.94,265.02,265.78,524789.0,263.2377,264.022,263.1086,263.8631,524789.0
2024-08-02 09:30:00,263.83,265.8,263.26,265.6,452345.0,261.9272,263.883,261.3613,263.6844,452345.0
2024-08-02 09:40:00,265.65,266.42,265.58,266.38,107411.0,263.7341,264.4985,263.6646,264.4588,107411.0
2024-08-02 09:50:00,266.33,267.24,265.72,266.73,146724.0,264.4092,265.3126,263.8036,264.8063,146724.0
2024-08-02 10:00:00,266.66,267.96,266.36,266.97,175653.0,264.7368,266.0274,264.439,265.0446,175653.0
2024-08-02 10:10:00,267.03,267.07,265.99,266.06,101643.0,265.1041,265.1438,264.0716,264.1411,101643.0
2024-08-02 10:20:00,265.99,266.02,264.8,264.83,89257.0,264.0716,264.1014,262.8902,262.92,89257.0
2024-08-02 10:30:00,264.8,265.45,264.78,264.96,176898.0,262.8902,263.5355,262.8704,263.0491,176898.0
2024-08-02 10:40:00,264.96,265.14,264.45,264.68,171425.0,263.0491,263.2278,262.5427,262.7711,171425.0
2024-08-02 10:50:00,264.7,264.74,263.96,264.26,71157.0,262.7909,262.8306,262.0563,262.3541,71157.0
2024-08-02 11:00:00,264.33,264.47,263.64,263.88,91246.0,262.4236,262.5626,261.7386,261.9769,91246.0
2024-08-02 11:10:00,263.88,264.0,263.04,263.34,115981.0,261.9769,262.096,261.1429,261.4407,115981.0
2024-08-02 11:20:00,263.34,263.65,262.88,263.55,61557.0,261.4407,261.7485,260.9841,261.6492,61557.0
2024-08-02 11:30:00,263.58,264.13,263.51,263.72,81928.0,261.679,262.225,261.6095,261.818,81928.0
2024-08-02 11:40:00,263.71,264.32,263.7,264.31,59114.0,261.8081,262.4137,261.7982,262.4038,59114.0
2024-08-02 11:50:00,264.35,264.85,264.15,264.63,112113.0,262.4435,262.9399,262.2449,262.7214,112113.0
2024-08-02 12:00:00,264.6,265.64,264.46,265.01,77389.0,262.6917,263.7242,262.5527,263.0987,77389.0
2024-08-02 12:10:00,265.0,265.89,264.9,265.78,88364.0,263.0888,263.9724,262.9895,263.8631,88364.0
2024-08-02 12:20:00,265.81,266.05,265.51,265.93,57900.0,263.8929,264.1312,263.5951,264.0121,57900.0
2024-08-02 12:30:00,265.92,266.0,265.4,265.56,55563.0,264.0021,264.0816,263.4859,263.6447,55563.0
2024-08-02 12:40:00,265.51,265.81,265.4,265.65,63596.0,263.5951,263.8929,263.4859,263.7341,63596.0
2024-08-02 12:50:00,265.61,265.65,264.96,265.53,46618.0,263.6944,263.7341,263.0491,263.615,46618.0
2024-08-02 13:00:00,265.55,265.62,265.03,265.46,43229.0,263.6348,263.7043,263.1186,263.5455,43229.0
2024-08-02 13:10:00,265.47,265.82,265.31,265.51,32185.0,263.5554,263.9029,263.3965,263.5951,32185.0
2024-08-02 13:20:00,265.53,265.53,265.12,265.13,29377.0,263.615,263.615,263.2079,263.2178,29377.0
2024-08-02 13:30:00,265.12,265.18,264.78,265.06,46546.0,263.2079,263.2675,262.8704,263.1483,46546.0
2024-08-02 13:40:00,265.09,265.13,264.8,264.83,36008.0,263.1781,263.2178,262.8902,262.92,36008.0
2024-08-02 13:50:00,264.84,264.95,264.62,264.69,31939.0,262.9299,263.0391,262.7115,262.781,31939.0
2024-08-02 14:00:00,264.63,264.86,264.18,264.76,45291.0,262.7214,262.9498,262.2747,262.8505,45291.0
2024-08-02 14:10:00,264.73,265.33,264.71,265.18,40341.0,262.8207,263.4164,262.8009,263.2675,40341.0
2024-08-02 14:20:00,265.19,265.7,265.14,265.65,38104.0,263.2774,263.7837,263.2278,263.7341,38104.0
2024-08-02 14:30:00,265.64,265.86,265.45,265.6,44017.0,263.7242,263.9426,263.5355,263.6844,44017.0
2024-08-02 14:40:00,265.57,265.82,265.47,265.65,39637.0,263.6547,263.9029,263.5554,263.7341,39637.0
2024-08-02 14:50:00,265.67,266.12,265.62,266.07,57942.0,263.7539,264.2007,263.7043,264.1511,57942.0
2024-08-02 15:00:00,266.04,266.34,265.82,265.85,91134.0,264.1213,264.4191,263.9029,263.9326,91134.0
2024-08-02 15:10:00,265.77,265.82,265.31,265.43,67054.0,263.8532,263.9029,263.3965,263.5157,67054.0
2024-08-02 15:20:00,265.41,266.5,265.0,266.42,79005.0,263.4958,264.578,263.0888,264.4985,79005.0
2024-08-02 15:30:00,266.42,266.59,265.3,265.31,131194.0,264.4985,264.6673,263.3866,263.3965,131194.0
2024-08-02 15:40:00,265.28,265.98,265.18,265.6,125196.0,263.3668,264.0617,263.2675,263.6844,125196.0
2024-08-02 15:50:00,265.57,266.59,265.13,266.48,474430.0,263.6547,264.6673,263.2178,264.5581,474430.0
2024-08-05 09:30:00,261.45,262.92,259.5,261.77,560177.0,259.5644,261.0238,257.6284,259.8821,560177.0
2024-08-05 09:40:00,261.71,262.89,260.94,262.54,190624.0,259.8225,260.994,259.0581,260.6465,190624.0
2024-08-05 09:50:00,262.41,262.68,260.94,261.08,145997.0,260.5175,260.7855,259.0581,259.197,145997.0
2024-08-05 10:00:00,261.1,262.82,260.87,261.54,182381.0,259.2169,260.9245,258.9886,259.6537,182381.0
2024-08-05 10:10:00,261.36,261.86,260.39,260.55,132821.0,259.475,259.9714,258.512,258.6709,132821.0
2024-08-05 10:20:00,260.55,260.82,259.5,259.53,169785.0,258.6709,258.9389,257.6284,257.6582,169785.0
2024-08-05 10:30:00,259.54,260.29,259.36,259.5,169785.0,257.6682,258.4127,257.4895,257.6284,169785.0
2024-08-05 10:40:00,259.46,259.94,259.18,259.38,112251.0,257.5887,258.0653,257.3107,257.5093,112251.0
2024-08-05 10:50:00,259.37,260.32,259.36,259.5,81195.0,257.4994,258.4425,257.4895,257.6284,81195.0
2024-08-05 11:00:00,259.46,260.78,259.13,260.57,94511.0,257.5887,258.8992,257.2611,258.6907,94511.0
2024-08-05 11:10:00,260.51,261.06,260.39,260.75,82868.0,258.6312,259.1772,258.512,258.8694,82868.0
2024-08-05 11:20:00,260.7,260.92,260.37,260.6,126719.0,258.8198,259.0382,258.4922,258.7205,126719.0
2024-08-05 11:30:00,260.56,261.53,260.55,261.28,61364.0,258.6808,259.6438,258.6709,259.3956,61364.0
2024-08-05 11:40:00,261.27,261.27,260.55,260.61,47812.0,259.3857,259.3857,258.6709,258.7304,47812.0
2024-08-05 11:50:00,260.55,261.02,260.31,260.45,60316.0,258.6709,259.1375,258.4326,258.5716,60316.0
2024-08-05 12:00:00,260.44,260.45,258.74,258.87,139226.0,258.5617,258.5716,256.8739,257.003,139226.0
2024-08-05 12:10:00,258.96,259.13,258.54,258.82,93523.0,257.0923,257.2611,256.6754,256.9533,93523.0
2024-08-05 12:20:00,258.85,259.38,258.82,259.15,58063.0,256.9831,257.5093,256.9533,257.281,58063.0
2024-08-05 12:30:00,259.12,259.34,258.32,258.33,72743.0,257.2512,257.4696,256.457,256.4669,72743.0
2024-08-05 12:40:00,258.36,258.43,257.5,257.94,71176.0,256.4967,256.5662,255.6429,256.0797,71176.0
2024-08-05 12:50:00,257.94,258.07,257.6,257.61,50249.0,256.0797,256.2088,255.7421,255.7521,50249.0
2024-08-05 13:00:00,257.57,257.66,257.23,257.27,134021.0,255.7124,255.8017,255.3748,255.4145,134021.0
2024-08-05 13:10:00,257.25,258.42,257.25,257.76,76156.0,255.3947,256.5562,255.3947,255.901,76156.0
2024-08-05 13:20:00,257.76,258.24,257.63,257.67,40042.0,255.901,256.3775,255.7719,255.8116,40042.0
2024-08-05 13:30:00,257.67,257.71,256.79,256.91,117139.0,255.8116,255.8514,254.938,255.0571,117139.0
2024-08-05 13:40:00,256.89,257.52,256.86,257.29,120186.0,255.0373,255.6627,255.0075,255.4344,120186.0
2024-08-05 13:50:00,257.36,257.55,257.0,257.39,98066.0,255.5039,255.6925,255.1465,255.5337,98066.0
2024-08-05 14:00:00,257.38,257.55,257.24,257.44,80416.0,255.5237,255.6925,255.3847,255.5833,80416.0
2024-08-05 14:10:00,257.41,257.9,257.01,257.69,161107.0,255.5535,256.04,255.1564,255.8315,161107.0
2024-08-05 14:20:00,257.67,257.89,257.42,257.53,85944.0,255.8116,256.0301,255.5634,255.6726,85944.0
2024-08-05 14:30:00,257.53,257.59,256.94,257.06,176154.0,255.6726,255.7322,255.0869,255.206,176154.0
2024-08-05 14:40:00,257.06,257.17,256.08,256.13,123463.0,255.206,255.3152,254.2331,254.2827,123463.0
2024-08-05 14:50:00,256.13,256.47,255.48,255.67,142882.0,254.2827,254.6203,253.6374,253.8261,142882.0
2024-08-05 15:00:00,255.71,255.91,255.12,255.12,139243.0,253.8658,254.0643,253.28,253.28,139243.0
2024-08-05 15:10:00,255.14,255.98,255.08,255.78,105483.0,253.2999,254.1338,253.2403,253.9353,105483.0
2024-08-05 15:20:00,255.84,256.13,255.28,255.4,118178.0,253.9948,254.2827,253.4389,253.558,118178.0
2024-08-05 15:30:00,255.47,255.65,255.08,255.28,170472.0,253.6275,253.8062,253.2403,253.4389,170472.0
2024-08-05 15:40:00,255.28,255.41,254.51,255.07,224738.0,253.4389,253.5679,252.6744,253.2304,224738.0
2024-08-05 15:50:00,255.13,256.47,255.11,256.38,540618.0,253.29,254.6203,253.2701,254.5309,540618.0
2024-08-06 09:30:00,256.5,257.22,255.77,257.0,366092.0,254.6501,255.3649,253.9253,255.1465,366092.0
2024-08-06 09:40:00,256.99,258.02,256.06,257.81,267065.0,255.1365,256.1591,254.2133,255.9506,267065.0
2024-08-06 09:50:00,257.76,258.32,257.71,258.11,551330.0,255.901,256.457,255.8514,256.2485,551330.0
2024-08-06 10:00:00,258.11,259.94,258.03,259.7,354120.0,256.2485,258.0653,256.169,257.827,354120.0
2024-08-06 10:10:00,259.64,260.27,259.15,259.82,282116.0,257.7674,258.3929,257.281,257.9461,282116.0
2024-08-06 10:20:00,259.9,260.1,259.44,259.69,219205.0,258.0256,258.2241,257.5689,257.8171,219205.0
2024-08-06 10:30:00,259.75,260.03,259.47,259.69,188096.0,257.8766,258.1546,257.5987,257.8171,188096.0
2024-08-06 10:40:00,259.76,260.01,259.51,259.61,192818.0,257.8866,258.1348,257.6384,257.7376,192818.0
2024-08-06 10:50:00,259.6,259.78,259.06,259.64,125022.0,257.7277,257.9064,257.1916,257.7674,125022.0
2024-08-06 11:00:00,259.65,260.24,259.36,259.8,124136.0,257.7774,258.3631,257.4895,257.9263,124136.0
2024-08-06 11:10:00,259.8,260.04,259.48,259.73,140808.0,257.9263,258.1645,257.6086,257.8568,140808.0
2024-08-06 11:20:00,259.7,259.74,259.12,259.15,207352.0,257.827,257.8667,257.2512,257.281,207352.0
2024-08-06 11:30:00,259.14,260.03,258.89,259.43,83846.0,257.271,258.1546,257.0228,257.5589,83846.0
2024-08-06 11:40:00,259.43,259.76,259.09,259.35,85651.0,257.5589,257.8866,257.2214,257.4795,85651.0
2024-08-06 11:50:00,259.35,259.79,259.35,259.58,128636.0,257.4795,257.9164,257.4795,257.7079,128636.0
2024-08-06 12:00:00,259.63,259.85,259.51,259.55,108463.0,257.7575,257.9759,257.6384,257.6781,108463.0
2024-08-06 12:10:00,259.55,260.16,259.38,259.99,145080.0,257.6781,258.2837,257.5093,258.1149,145080.0
2024-08-06 12:20:00,259.99,260.16,259.47,259.87,92575.0,258.1149,258.2837,257.5987,257.9958,92575.0
2024-08-06 12:30:00,259.89,259.91,259.62,259.84,58586.0,258.0156,258.0355,257.7476,257.966,58586.0
2024-08-06 12:40:00,259.86,259.86,259.43,259.44,65442.0,257.9858,257.9858,257.5589,257.5689,65442.0
2024-08-06 12:50:00,259.42,260.09,259.4,259.74,80989.0,257.549,258.2142,257.5292,257.8667,80989.0
2024-08-06 13:00:00,259.71,260.04,259.65,259.94,72096.0,257.8369,258.1645,257.7774,258.0653,72096.0
2024-08-06 13:10:00,259.95,260.25,259.75,259.76,90822.0,258.0752,258.373,257.8766,257.8866,90822.0
2024-08-06 13:20:00,259.78,259.89,259.5,259.67,87500.0,257.9064,258.0156,257.6284,257.7972,87500.0
2024-08-06 13:30:00,259.66,259.81,259.3,259.51,113460.0,257.7873,257.9362,257.4299,257.6384,113460.0
2024-08-06 13:40:00,259.51,259.54,259.05,259.26,115745.0,257.6384,257.6682,257.1817,257.3902,115745.0
2024-08-06 13:50:00,259.24,259.83,259.24,259.52,80711.0,257.3703,257.9561,257.3703,257.6483,80711.0
2024-08-06 14:00:00,259.52,259.59,258.45,258.46,149387.0,257.6483,257.7178,256.586,256.5959,149387.0
2024-08-06 14:10:00,258.47,258.93,257.95,258.78,144736.0,256.6059,257.0626,256.0896,256.9136,144736.0
2024-08-06 14:20:00,258.78,259.14,258.74,259.13,136679.0,256.9136,257.271,256.8739,257.2611,136679.0
2024-08-06 14:30:00,259.13,259.14,258.81,258.98,210176.0,257.2611,257.271,256.9434,257.1122,210176.0
2024-08-06 14:40:00,258.99,260.11,258.92,260.08,121506.0,257.1221,258.234,257.0526,258.2043,121506.0
2024-08-06 14:50:00,260.02,260.49,259.7,259.73,85035.0,258.1447,258.6113,257.827,257.8568,85035.0
2024-08-06 15:00:00,259.72,259.87,259.02,259.3,91839.0,257.8469,257.9958,257.1519,257.4299,91839.0
2024-08-06 15:10:00,259.31,259.66,258.98,259.43,103432.0,257.4398,257.7873,257.1122,257.5589,103432.0
2024-08-06 15:20:00,259.38,260.14,259.15,259.59,101988.0,257.5093,258.2638,257.281,257.7178,101988.0
2024-08-06 15:30:00,259.62,260.05,259.44,259.91,122754.0,257.7476,258.1745,257.5689,258.0355,122754.0
2024-08-06 15:40:00,259.91,260.06,258.58,258.79,144789.0,258.0355,258.1844,256.7151,256.9236,144789.0
2024-08-06 15:50:00,258.68,259.07,257.31,258.21,598814.0,256.8144,257.2015,255.4542,256.3477,598814.0
2024-08-07 09:30:00,259.66,260.0,258.55,259.67,196387.0,257.7873,258.1248,256.6853,257.7972,196387.0
2024-08-07 09:40:00,259.73,259.85,258.74,258.95,96890.0,257.8568,257.9759,256.8739,257.0824,96890.0
2024-08-07 09:50:00,258.87,260.95,258.81,260.85,93683.0,257.003,259.068,256.9434,258.9687,93683.0
2024-08-07 10:00:00,260.88,261.66,260.71,261.48,105716.0,258.9985,259.7729,258.8297,259.5942,105716.0
2024-08-07 10:10:00,261.42,261.7,260.82,261.27,81577.0,259.5346,259.8126,258.9389,259.3857,81577.0
2024-08-07 10:20:00,261.2,261.37,260.83,260.95,77855.0,259.3162,259.485,258.9488,259.068,77855.0
2024-08-07 10:30:00,260.93,261.34,260.77,260.99,75210.0,259.0481,259.4552,258.8893,259.1077,75210.0
2024-08-07 10:40:00,261.03,261.75,260.79,261.73,71691.0,259.1474,259.8622,258.9091,259.8424,71691.0
2024-08-07 10:50:00,261.77,262.03,261.67,261.86,50747.0,259.8821,260.1402,259.7828,259.9714,50747.0
2024-08-07 11:00:00,261.9,261.93,261.42,261.63,54010.0,260.0111,260.0409,259.5346,259.7431,54010.0
2024-08-07 11:10:00,261.64,261.69,260.7,260.75,35597.0,259.753,259.8026,258.8198,258.8694,35597.0
2024-08-07 11:20:00,260.77,261.0,260.66,260.89,45565.0,258.8893,259.1176,258.7801,259.0084,45565.0
2024-08-07 11:30:00,260.89,260.96,260.43,260.51,58463.0,259.0084,259.0779,258.5517,258.6312,58463.0
2024-08-07 11:40:00,260.51,260.6,259.61,259.74,79633.0,258.6312,258.7205,257.7376,257.8667,79633.0
2024-08-07 11:50:00,259.67,260.12,259.54,259.71,38963.0,257.7972,258.244,257.6682,257.8369,38963.0
2024-08-07 12:00:00,259.71,259.81,259.28,259.28,55314.0,257.8369,257.9362,257.41,257.41,55314.0
2024-08-07 12:10:00,259.3,259.79,259.21,259.71,91417.0,257.4299,257.9164,257.3405,257.8369,91417.0
2024-08-07 12:20:00,259.75,260.08,259.68,259.91,48678.0,257.8766,258.2043,257.8071,258.0355,48678.0
2024-08-07 12:30:00,259.89,260.12,259.62,259.85,38295.0,258.0156,258.244,257.7476,257.9759,38295.0
2024-08-07 12:40:00,259.82,259.84,258.94,259.1,50870.0,257.9461,257.966,257.0725,257.2313,50870.0
2024-08-07 12:50:00,259.09,259.24,258.89,259.06,52693.0,257.2214,257.3703,257.0228,257.1916,52693.0
2024-08-07 13:00:00,259.06,259.27,258.76,259.1,47342.0,257.1916,257.4001,256.8938,257.2313,47342.0
2024-08-07 13:10:00,259.09,259.28,258.85,258.99,48724.0,257.2214,257.41,256.9831,257.1221,48724.0
2024-08-07 13:20:00,259.0,259.52,258.9,259.03,82571.0,257.132,257.6483,257.0328,257.1618,82571.0
2024-08-07 13:30:00,259.07,259.67,259.01,259.55,56681.0,257.2015,257.7972,257.142,257.6781,56681.0
2024-08-07 13:40:00,259.59,259.67,258.54,258.54,49075.0,257.7178,257.7972,256.6754,256.6754,49075.0
2024-08-07 13:50:00,258.59,258.69,258.03,258.23,75875.0,256.725,256.8243,256.169,256.3676,75875.0
2024-08-07 14:00:00,258.23,258.24,257.74,257.84,69352.0,256.3676,256.3775,255.8811,255.9804,69352.0
2024-08-07 14:10:00,257.86,257.86,257.1,257.57,63900.0,256.0003,256.0003,255.2458,255.7124,63900.0
2024-08-07 14:20:00,257.57,257.95,257.39,257.7,60370.0,255.7124,256.0896,255.5337,255.8414,60370.0
2024-08-07 14:30:00,257.6,257.7,257.32,257.48,63371.0,255.7421,255.8414,255.4642,255.623,63371.0
2024-08-07 14:40:00,257.53,257.63,256.87,256.94,57079.0,255.6726,255.7719,255.0174,255.0869,57079.0
2024-08-07 14:50:00,256.91,257.17,256.73,256.97,77352.0,255.0571,255.3152,254.8784,255.1167,77352.0
2024-08-07 15:00:00,257.0,257.77,257.0,257.41,62464.0,255.1465,255.9109,255.1465,255.5535,62464.0
2024-08-07 15:10:00,257.42,257.67,257.27,257.59,51279.0,255.5634,255.8116,255.4145,255.7322,51279.0
2024-08-07 15:20:00,257.6,257.8,257.24,257.5,65230.0,255.7421,255.9407,255.3847,255.6429,65230.0
2024-08-07 15:30:00,257.48,257.99,257.29,257.55,117408.0,255.623,256.1293,255.4344,255.6925,117408.0
2024-08-07 15:40:00,257.55,257.67,257.18,257.61,87056.0,255.6925,255.8116,255.3252,255.7521,87056.0
2024-08-07 15:50:00,257.59,257.61,256.31,256.61,547721.0,255.7322,255.7521,254.4614,254.7593,547721.0
2024-08-08 09:30:00,258.13,259.77,257.92,259.65,150099.0,256.2683,257.8965,256.0598,257.7774,150099.0
2024-08-08 09:40:00,259.61,260.07,259.34,259.43,99032.0,257.7376,258.1943,257.4696,257.5589,99032.0
2024-08-08 09:50:00,259.42,259.99,259.39,259.91,84028.0,257.549,258.1149,257.5192,258.0355,84028.0
2024-08-08 10:00:00,259.84,260.3,259.75,259.94,141135.0,257.966,258.4227,257.8766,258.0653,141135.0
2024-08-08 10:10:00,259.92,260.41,259.79,260.22,91571.0,258.0454,258.5319,257.9164,258.3432,91571.0
2024-08-08 10:20:00,260.27,260.45,259.97,260.43,78652.0,258.3929,258.5716,258.0951,258.5517,78652.0
2024-08-08 10:30:00,260.43,260.43,259.62,259.68,75316.0,258.5517,258.5517,257.7476,257.8071,75316.0
2024-08-08 10:40:00,259.69,259.85,259.24,259.46,137094.0,257.8171,257.9759,257.3703,257.5887,137094.0
2024-08-08 10:50:00,259.5,259.59,258.15,258.99,88866.0,257.6284,257.7178,256.2882,257.1221,88866.0
2024-08-08 11:00:00,258.99,258.99,258.2,258.35,114302.0,257.1221,257.1221,256.3378,256.4867,114302.0
2024-08-08 11:10:00,258.36,258.68,258.01,258.63,116741.0,256.4967,256.8144,256.1492,256.7647,116741.0
2024-08-08 11:20:00,258.61,259.13,258.6,258.94,73035.0,256.7449,257.2611,256.7349,257.0725,73035.0
2024-08-08 11:30:00,258.93,258.93,258.24,258.44,57925.0,257.0626,257.0626,256.3775,256.5761,57925.0
2024-08-08 11:40:00,258.44,258.47,258.04,258.24,55973.0,256.5761,256.6059,256.179,256.3775,55973.0
2024-08-08 11:50:00,258.26,258.87,258.25,258.75,48429.0,256.3974,257.003,256.3875,256.8839,48429.0
2024-08-08 12:00:00,258.74,259.34,258.7,259.12,50491.0,256.8739,257.4696,256.8342,257.2512,50491.0
2024-08-08 12:10:00,259.13,259.23,258.83,259.11,58036.0,257.2611,257.3604,256.9633,257.2413,58036.0
2024-08-08 12:20:00,259.1,259.26,258.88,258.98,43168.0,257.2313,257.3902,257.0129,257.1122,43168.0
2024-08-08 12:30:00,258.97,259.04,257.97,258.01,56701.0,257.1023,257.1718,256.1095,256.1492,56701.0
2024-08-08 12:40:00,258.06,258.4,257.96,258.32,42139.0,256.1988,256.5364,256.0995,256.457,42139.0
2024-08-08 12:50:00,258.31,258.48,258.13,258.32,42426.0,256.447,256.6158,256.2683,256.457,42426.0
2024-08-08 13:00:00,258.32,258.52,257.95,258.48,66799.0,256.457,256.6555,256.0896,256.6158,66799.0
2024-08-08 13:10:00,258.48,259.03,258.31,259.03,48252.0,256.6158,257.1618,256.447,257.1618,48252.0
2024-08-08 13:20:00,259.03,259.24,258.79,259.17,62017.0,257.1618,257.3703,256.9236,257.3008,62017.0
2024-08-08 13:30:00,259.2,259.6,259.15,259.6,60390.0,257.3306,257.7277,257.281,257.7277,60390.0
2024-08-08 13:40:00,259.6,259.66,259.34,259.38,49583.0,257.7277,257.7873,257.4696,257.5093,49583.0
2024-08-08 13:50:00,259.38,259.58,259.26,259.56,38525.0,257.5093,257.7079,257.3902,257.688,38525.0
2024-08-08 14:00:00,259.54,259.88,259.37,259.76,53067.0,257.6682,258.0057,257.4994,257.8866,53067.0
2024-08-08 14:10:00,259.78,259.95,259.69,259.93,54149.0,257.9064,258.0752,257.8171,258.0553,54149.0
2024-08-08 14:20:00,259.93,259.96,259.58,259.86,75981.0,258.0553,258.0851,257.7079,257.9858,75981.0
2024-08-08 14:30:00,259.87,260.0,258.9,258.9,86218.0,257.9958,258.1248,257.0328,257.0328,86218.0
2024-08-08 14:40:00,258.95,259.36,258.76,259.36,68831.0,257.0824,257.4895,256.8938,257.4895,68831.0
2024-08-08 14:50:00,259.38,259.51,259.06,259.4,74853.0,257.5093,257.6384,257.1916,257.5292,74853.0
2024-08-08 15:00:00,259.39,259.6,259.03,259.55,65303.0,257.5192,257.7277,257.1618,257.6781,65303.0
2024-08-08 15:10:00,259.55,259.57,259.23,259.31,67494.0,257.6781,257.6979,257.3604,257.4398,67494.0
2024-08-08 15:20:00,259.36,259.36,258.58,258.78,144270.0,257.4895,257.4895,256.7151,256.9136,144270.0
2024-08-08 15:30:00,258.81,259.19,258.38,259.16,109123.0,256.9434,257.3207,256.5165,257.2909,109123.0
2024-08-08 15:40:00,259.16,260.0,259.14,259.81,133458.0,257.2909,258.1248,257.271,257.9362,133458.0
2024-08-08 15:50:00,259.76,260.0,259.46,259.88,505183.0,257.8866,258.1248,257.5887,258.0057,505183.0
2024-08-09 09:30:00,259.17,260.27,259.01,259.98,229086.0,257.8159,258.9102,257.6567,258.6217,229086.0
2024-08-09 09:40:00,259.98,260.05,259.49,259.53,128333.0,258.6217,258.6913,258.1342,258.174,128333.0
2024-08-09 09:50:00,259.46,260.2,259.13,260.06,124233.0,258.1044,258.8405,257.7761,258.7012,124233.0
2024-08-09 10:00:00,260.04,260.29,259.95,260.29,134511.0,258.6814,258.93,258.5918,258.93,134511.0
2024-08-09 10:10:00,260.29,260.42,260.04,260.3,121006.0,258.93,259.0594,258.6814,258.94,121006.0
2024-08-09 10:20:00,260.3,260.87,260.3,260.53,122862.0,258.94,259.507,258.94,259.1688,122862.0
2024-08-09 10:30:00,260.53,260.81,260.31,260.73,117918.0,259.1688,259.4473,258.9499,259.3677,117918.0
2024-08-09 10:40:00,260.86,261.36,260.86,261.22,73916.0,259.4971,259.9945,259.4971,259.8552,73916.0
2024-08-09 10:50:00,261.18,261.41,261.0,261.23,57710.0,259.8154,260.0442,259.6363,259.8651,57710.0
2024-08-09 11:00:00,261.29,261.4,260.51,261.22,79965.0,259.9248,260.0342,259.1489,259.8552,79965.0
2024-08-09 11:10:00,261.19,261.42,260.97,260.98,73219.0,259.8253,260.0541,259.6065,259.6164,73219.0
2024-08-09 11:20:00,261.0,261.03,260.29,260.3,55101.0,259.6363,259.6662,258.93,258.94,55101.0
2024-08-09 11:30:00,260.38,260.61,260.25,260.3,49885.0,259.0196,259.2484,258.8903,258.94,49885.0
2024-08-09 11:40:00,260.3,260.63,260.22,260.48,46089.0,258.94,259.2683,258.8604,259.1191,46089.0
2024-08-09 11:50:00,260.48,260.67,260.17,260.29,70910.0,259.1191,259.3081,258.8107,258.93,70910.0
2024-08-09 12:00:00,260.28,260.42,260.14,260.33,60297.0,258.9201,259.0594,258.7808,258.9698,60297.0
2024-08-09 12:10:00,260.33,260.63,260.31,260.52,47265.0,258.9698,259.2683,258.9499,259.1588,47265.0
2024-08-09 12:20:00,260.49,260.64,260.35,260.53,43218.0,259.129,259.2782,258.9897,259.1688,43218.0
2024-08-09 12:30:00,260.51,260.7,260.39,260.67,47510.0,259.1489,259.3379,259.0295,259.3081,47510.0
2024-08-09 12:40:00,260.66,260.67,260.4,260.63,44354.0,259.2981,259.3081,259.0395,259.2683,44354.0
2024-08-09 12:50:00,260.63,260.64,260.42,260.64,72870.0,259.2683,259.2782,259.0594,259.2782,72870.0
2024-08-09 13:00:00,260.61,260.88,260.54,260.88,55314.0,259.2484,259.517,259.1787,259.517,55314.0
2024-08-09 13:10:00,260.88,261.25,260.78,261.19,40716.0,259.517,259.885,259.4175,259.8253,40716.0
2024-08-09 13:20:00,261.21,261.52,261.09,261.52,42117.0,259.8452,260.1536,259.7259,260.1536,42117.0
2024-08-09 13:30:00,261.52,261.52,261.05,261.12,45777.0,260.1536,260.1536,259.6861,259.7557,45777.0
2024-08-09 13:40:00,261.13,261.16,260.77,260.89,51130.0,259.7657,259.7955,259.4075,259.5269,51130.0
2024-08-09 13:50:00,260.94,261.04,260.68,260.77,43303.0,259.5767,259.6761,259.318,259.4075,43303.0
2024-08-09 14:00:00,260.78,260.9,260.6,260.76,41121.0,259.4175,259.5369,259.2384,259.3976,41121.0
2024-08-09 14:10:00,260.8,260.84,260.35,260.58,74165.0,259.4374,259.4772,258.9897,259.2185,74165.0
2024-08-09 14:20:00,260.58,260.71,260.5,260.59,47039.0,259.2185,259.3479,259.1389,259.2285,47039.0
2024-08-09 14:30:00,260.57,260.64,260.25,260.41,53534.0,259.2086,259.2782,258.8903,259.0494,53534.0
2024-08-09 14:40:00,260.41,260.66,260.35,260.54,71830.0,259.0494,259.2981,258.9897,259.1787,71830.0
2024-08-09 14:50:00,260.53,260.56,259.98,260.35,63549.0,259.1688,259.1986,258.6217,258.9897,63549.0
2024-08-09 15:00:00,260.32,260.46,260.13,260.42,68371.0,258.9599,259.0992,258.7709,259.0594,68371.0
2024-08-09 15:10:00,260.42,260.6,260.35,260.58,81275.0,259.0594,259.2384,258.9897,259.2185,81275.0
2024-08-09 15:20:00,260.56,260.56,260.13,260.29,108831.0,259.1986,259.1986,258.7709,258.93,108831.0
2024-08-09 15:30:00,260.28,260.56,259.95,259.95,122942.0,258.9201,259.1986,258.5918,258.5918,122942.0
2024-08-09 15:40:00,259.95,260.35,259.95,260.33,137334.0,258.5918,258.9897,258.5918,258.9698,137334.0
2024-08-09 15:50:00,260.35,260.55,259.8,259.91,430517.0,258.9897,259.1887,258.4426,258.552,430517.0
2024-08-12 09:30:00,260.5,260.94,259.76,260.27,269293.0,259.1389,259.5767,258.4028,258.9102,269293.0
2024-08-12 09:40:00,260.25,260.67,259.69,259.72,180007.0,258.8903,259.3081,258.3332,258.363,180007.0
2024-08-12 09:50:00,259.8,260.36,259.38,260.28,147249.0,258.4426,258.9997,258.0248,258.9201,147249.0
2024-08-12 10:00:00,260.28,260.76,260.14,260.52,155589.0,258.9201,259.3976,258.7808,259.1588,155589.0
2024-08-12 10:10:00,260.54,260.88,260.37,260.7,139024.0,259.1787,259.517,259.0096,259.3379,139024.0
2024-08-12 10:20:00,260.69,261.09,260.57,260.62,176345.0,259.328,259.7259,259.2086,259.2583,176345.0
2024-08-12 10:30:00,260.63,260.91,260.47,260.85,180948.0,259.2683,259.5468,259.1091,259.4871,180948.0
2024-08-12 10:40:00,260.88,261.02,260.39,260.54,133625.0,259.517,259.6562,259.0295,259.1787,133625.0
2024-08-12 10:50:00,260.54,261.34,260.44,261.34,114931.0,259.1787,259.9746,259.0793,259.9746,114931.0
2024-08-12 11:00:00,261.34,261.6,260.72,260.87,114268.0,259.9746,260.2332,259.3578,259.507,114268.0
2024-08-12 11:10:00,260.87,260.97,260.69,260.77,105354.0,259.507,259.6065,259.328,259.4075,105354.0
2024-08-12 11:20:00,260.79,260.8,259.68,260.12,141378.0,259.4274,259.4374,258.3232,258.7609,141378.0
2024-08-12 11:30:00,260.11,260.2,259.81,260.16,100001.0,258.751,258.8405,258.4526,258.8007,100001.0
2024-08-12 11:40:00,260.2,260.3,259.94,260.28,86933.0,258.8405,258.94,258.5819,258.9201,86933.0
2024-08-12 11:50:00,260.27,260.89,260.27,260.86,79998.0,258.9102,259.5269,258.9102,259.4971,79998.0
2024-08-12 12:00:00,260.87,261.19,260.47,260.65,96345.0,259.507,259.8253,259.1091,259.2882,96345.0
2024-08-12 12:10:00,260.65,260.74,260.43,260.48,84163.0,259.2882,259.3777,259.0693,259.1191,84163.0
2024-08-12 12:20:00,260.46,260.73,260.38,260.66,75195.0,259.0992,259.3677,259.0196,259.2981,75195.0
2024-08-12 12:30:00,260.66,260.8,260.32,260.63,96931.0,259.2981,259.4374,258.9599,259.2683,96931.0
2024-08-12 12:40:00,260.63,261.02,260.46,260.78,73552.0,259.2683,259.6562,259.0992,259.4175,73552.0
2024-08-12 12:50:00,260.78,260.88,260.41,260.41,78562.0,259.4175,259.517,259.0494,259.0494,78562.0
2024-08-12 13:00:00,260.4,260.4,260.11,260.38,70302.0,259.0395,259.0395,258.751,259.0196,70302.0
2024-08-12 13:10:00,260.37,261.02,260.3,261.02,77541.0,259.0096,259.6562,258.94,259.6562,77541.0
2024-08-12 13:20:00,261.02,261.3,260.71,260.73,82288.0,259.6562,259.9348,259.3479,259.3677,82288.0
2024-08-12 13:30:00,260.77,260.94,260.55,260.72,92309.0,259.4075,259.5767,259.1887,259.3578,92309.0
2024-08-12 13:40:00,260.74,260.83,260.27,260.27,80689.0,259.3777,259.4672,258.9102,258.9102,80689.0
2024-08-12 13:50:00,260.28,260.28,259.71,259.84,123785.0,258.9201,258.9201,258.3531,258.4824,123785.0
2024-08-12 14:00:00,259.84,259.93,259.48,259.55,97779.0,258.4824,258.5719,258.1243,258.1939,97779.0
2024-08-12 14:10:00,259.57,259.9,259.51,259.68,83158.0,258.2138,258.5421,258.1541,258.3232,83158.0
2024-08-12 14:20:00,259.68,259.81,259.42,259.52,103478.0,258.3232,258.4526,258.0646,258.1641,103478.0
2024-08-12 14:30:00,259.54,259.63,259.44,259.59,102500.0,258.184,258.2735,258.0845,258.2337,102500.0
2024-08-12 14:40:00,259.59,259.95,259.35,259.85,110492.0,258.2337,258.5918,257.995,258.4923,110492.0
2024-08-12 14:50:00,259.87,260.2,259.73,260.08,104474.0,258.5122,258.8405,258.373,258.7211,104474.0
2024-08-12 15:00:00,260.09,260.09,259.76,259.92,91822.0,258.7311,258.7311,258.4028,258.562,91822.0
2024-08-12 15:10:00,259.92,260.1,259.79,259.98,112018.0,258.562,258.741,258.4327,258.6217,112018.0
2024-08-12 15:20:00,259.98,260.13,259.8,259.96,166504.0,258.6217,258.7709,258.4426,258.6018,166504.0
2024-08-12 15:30:00,259.96,260.05,259.24,259.37,170449.0,258.6018,258.6913,257.8855,258.0149,170449.0
2024-08-12 15:40:00,259.37,259.58,259.25,259.37,209376.0,258.0149,258.2238,257.8955,258.0149,209376.0
2024-08-12 15:50:00,259.35,259.98,259.26,259.86,636698.0,257.995,258.6217,257.9054,258.5023,636698.0
2024-08-13 09:30:00,260.13,260.91,259.31,260.89,346894.0,258.7709,259.5468,257.9552,259.5269,346894.0
2024-08-13 09:40:00,260.85,261.68,260.67,261.2,241773.0,259.4871,260.3128,259.3081,259.8353,241773.0
2024-08-13 09:50:00,261.2,261.62,260.44,260.7,188914.0,259.8353,260.2531,259.0793,259.3379,188914.0
2024-08-13 10:00:00,260.73,260.91,260.17,260.17,145398.0,259.3677,259.5468,258.8107,258.8107,145398.0
2024-08-13 10:10:00,260.16,260.28,259.29,259.63,114012.0,258.8007,258.9201,257.9353,258.2735,114012.0
2024-08-13 10:20:00,259.63,259.85,259.27,259.67,111621.0,258.2735,258.4923,257.9154,258.3133,111621.0
2024-08-13 10:30:00,259.67,259.82,259.28,259.82,138404.0,258.3133,258.4625,257.9253,258.4625,138404.0
2024-08-13 10:40:00,259.82,259.95,259.41,259.78,106096.0,258.4625,258.5918,258.0546,258.4227,106096.0
2024-08-13 10:50:00,259.78,260.13,259.7,260.03,119290.0,258.4227,258.7709,258.3431,258.6714,119290.0
2024-08-13 11:00:00,260.03,260.27,259.73,260.1,140732.0,258.6714,258.9102,258.373,258.741,140732.0
2024-08-13 11:10:00,260.12,260.24,259.97,260.14,118256.0,258.7609,258.8803,258.6117,258.7808,118256.0
2024-08-13 11:20:00,260.17,260.62,260.05,260.12,128046.0,258.8107,259.2583,258.6913,258.7609,128046.0
2024-08-13 11:30:00,260.15,260.22,259.72,259.76,95337.0,258.7908,258.8604,258.363,258.4028,95337.0
2024-08-13 11:40:00,259.79,260.5,259.78,260.43,97274.0,258.4327,259.1389,258.4227,259.0693,97274.0
2024-08-13 11:50:00,260.43,260.77,260.33,260.59,100400.0,259.0693,259.4075,258.9698,259.2285,100400.0
2024-08-13 12:00:00,260.6,260.76,260.54,260.55,87487.0,259.2384,259.3976,259.1787,259.1887,87487.0
2024-08-13 12:10:00,260.55,260.98,260.31,260.89,99270.0,259.1887,259.6164,258.9499,259.5269,99270.0
2024-08-13 12:20:00,260.89,261.09,260.71,260.8,99828.0,259.5269,259.7259,259.3479,259.4374,99828.0
2024-08-13 12:30:00,260.81,260.83,260.45,260.8,74993.0,259.4473,259.4672,259.0892,259.4374,74993.0
2024-08-13 12:40:00,260.8,261.14,260.76,261.08,103239.0,259.4374,259.7756,259.3976,259.7159,103239.0
2024-08-13 12:50:00,261.1,261.22,260.77,260.85,87729.0,259.7358,259.8552,259.4075,259.4871,87729.0
2024-08-13 13:00:00,260.82,260.98,260.55,260.57,78188.0,259.4573,259.6164,259.1887,259.2086,78188.0
2024-08-13 13:10:00,260.59,260.69,260.48,260.62,71970.0,259.2285,259.328,259.1191,259.2583,71970.0
2024-08-13 13:20:00,260.62,260.85,260.61,260.77,93328.0,259.2583,259.4871,259.2484,259.4075,93328.0
2024-08-13 13:30:00,260.79,260.83,260.41,260.65,87672.0,259.4274,259.4672,259.0494,259.2882,87672.0
2024-08-13 13:40:00,260.64,260.73,260.4,260.52,91243.0,259.2782,259.3677,259.0395,259.1588,91243.0
2024-08-13 13:50:00,260.54,260.96,260.52,260.93,82138.0,259.1787,259.5965,259.1588,259.5667,82138.0
2024-08-13 14:00:00,260.94,260.95,260.5,260.55,129312.0,259.5767,259.5866,259.1389,259.1887,129312.0
2024-08-13 14:10:00,260.55,260.84,260.48,260.49,104103.0,259.1887,259.4772,259.1191,259.129,104103.0
2024-08-13 14:20:00,260.5,260.84,260.44,260.81,75394.0,259.1389,259.4772,259.0793,259.4473,75394.0
2024-08-13 14:30:00,260.81,261.05,260.8,260.97,73818.0,259.4473,259.6861,259.4374,259.6065,73818.0
2024-08-13 14:40:00,260.96,261.05,260.78,260.82,79957.0,259.5965,259.6861,259.4175,259.4573,79957.0
2024-08-13 14:50:00,260.82,260.87,260.69,260.85,118686.0,259.4573,259.507,259.328,259.4871,118686.0
2024-08-13 15:00:00,260.85,261.21,260.82,261.09,129564.0,259.4871,259.8452,259.4573,259.7259,129564.0
2024-08-13 15:10:00,261.11,261.21,260.66,260.88,128899.0,259.7458,259.8452,259.2981,259.517,128899.0
2024-08-13 15:20:00,260.88,261.21,260.81,260.88,134219.0,259.517,259.8452,259.4473,259.517,134219.0
2024-08-13 15:30:00,260.9,261.0,260.46,260.51,157182.0,259.5369,259.6363,259.0992,259.1489,157182.0
2024-08-13 15:40:00,260.51,260.83,260.42,260.79,226320.0,259.1489,259.4672,259.0594,259.4274,226320.0
2024-08-13 15:50:00,260.79,261.04,260.1,260.3,891554.0,259.4274,259.6761,258.741,258.94,891554.0
2024-08-14 09:30:00,260.87,261.0,259.76,260.37,210951.0,259.507,259.6363,258.4028,259.0096,210951.0
2024-08-14 09:40:00,260.38,260.78,260.11,260.68,119336.0,259.0196,259.4175,258.751,259.318,119336.0
2024-08-14 09:50:00,260.68,260.73,260.04,260.06,137728.0,259.318,259.3677,258.6814,258.7012,137728.0
2024-08-14 10:00:00,260.08,260.17,258.74,259.88,134267.0,258.7211,258.8107,257.3881,258.5222,134267.0
2024-08-14 10:10:00,259.92,260.58,259.88,260.01,74267.0,258.562,259.2185,258.5222,258.6515,74267.0
2024-08-14 10:20:00,260.06,260.28,259.99,260.23,67852.0,258.7012,258.9201,258.6316,258.8704,67852.0
2024-08-14 10:30:00,260.23,260.28,259.77,259.95,53028.0,258.8704,258.9201,258.4128,258.5918,53028.0
2024-08-14 10:40:00,259.95,260.12,259.79,260.05,59087.0,258.5918,258.7609,258.4327,258.6913,59087.0
2024-08-14 10:50:00,260.05,260.28,259.78,260.05,79071.0,258.6913,258.9201,258.4227,258.6913,79071.0
2024-08-14 11:00:00,260.08,260.31,259.84,260.27,66712.0,258.7211,258.9499,258.4824,258.9102,66712.0
2024-08-14 11:10:00,260.3,260.51,260.21,260.4,39063.0,258.94,259.1489,258.8505,259.0395,39063.0
2024-08-14 11:20:00,260.44,260.52,260.35,260.46,64961.0,259.0793,259.1588,258.9897,259.0992,64961.0
2024-08-14 11:30:00,260.5,260.53,260.33,260.46,47010.0,259.1389,259.1688,258.9698,259.0992,47010.0
2024-08-14 11:40:00,260.48,260.48,260.15,260.39,47782.0,259.1191,259.1191,258.7908,259.0295,47782.0
2024-08-14 11:50:00,260.4,260.52,260.29,260.47,50600.0,259.0395,259.1588,258.93,259.1091,50600.0
2024-08-14 12:00:00,260.47,260.54,260.29,260.29,55043.0,259.1091,259.1787,258.93,258.93,55043.0
2024-08-14 12:10:00,260.31,260.4,259.97,260.28,67723.0,258.9499,259.0395,258.6117,258.9201,67723.0
2024-08-14 12:20:00,260.33,260.51,260.01,260.02,47061.0,258.9698,259.1489,258.6515,258.6615,47061.0
2024-08-14 12:30:00,260.0,260.42,259.97,260.31,39284.0,258.6416,259.0594,258.6117,258.9499,39284.0
2024-08-14 12:40:00,260.29,260.34,260.02,260.06,38287.0,258.93,258.9798,258.6615,258.7012,38287.0
2024-08-14 12:50:00,260.09,260.52,260.08,260.46,72656.0,258.7311,259.1588,258.7211,259.0992,72656.0
2024-08-14 13:00:00,260.44,260.52,260.32,260.4,47264.0,259.0793,259.1588,258.9599,259.0395,47264.0
2024-08-14 13:10:00,260.38,260.44,260.2,260.34,45681.0,259.0196,259.0793,258.8405,258.9798,45681.0
2024-08-14 13:20:00,260.34,260.54,260.19,260.5,58753.0,258.9798,259.1787,258.8306,259.1389,58753.0
2024-08-14 13:30:00,260.5,260.54,260.38,260.48,65207.0,259.1389,259.1787,259.0196,259.1191,65207.0
2024-08-14 13:40:00,260.49,260.71,260.46,260.62,70350.0,259.129,259.3479,259.0992,259.2583,70350.0
2024-08-14 13:50:00,260.62,260.93,260.54,260.84,49503.0,259.2583,259.5667,259.1787,259.4772,49503.0
2024-08-14 14:00:00,260.81,260.86,260.58,260.74,45453.0,259.4473,259.4971,259.2185,259.3777,45453.0
2024-08-14 14:10:00,260.76,260.83,260.57,260.61,56233.0,259.3976,259.4672,259.2086,259.2484,56233.0
2024-08-14 14:20:00,260.6,260.67,260.46,260.64,40811.0,259.2384,259.3081,259.0992,259.2782,40811.0
2024-08-14 14:30:00,260.66,260.87,260.62,260.79,52395.0,259.2981,259.507,259.2583,259.4274,52395.0
2024-08-14 14:40:00,260.81,260.91,260.7,260.74,53377.0,259.4473,259.5468,259.3379,259.3777,53377.0
2024-08-14 14:50:00,260.75,260.9,260.7,260.84,56243.0,259.3876,259.5369,259.3379,259.4772,56243.0
2024-08-14 15:00:00,260.84,260.91,260.67,260.82,65848.0,259.4772,259.5468,259.3081,259.4573,65848.0
2024-08-14 15:10:00,260.82,260.9,260.44,260.46,84802.0,259.4573,259.5369,259.0793,259.0992,84802.0
2024-08-14 15:20:00,260.47,261.11,260.44,261.09,88040.0,259.1091,259.7458,259.0793,259.7259,88040.0
2024-08-14 15:30:00,261.06,261.07,260.68,260.78,109853.0,259.696,259.706,259.318,259.4175,109853.0
2024-08-14 15:40:00,260.77,261.4,260.72,261.25,123915.0,259.4075,260.0342,259.3578,259.885,123915.0
2024-08-14 15:50:00,261.21,261.5,260.83,261.04,384011.0,259.8452,260.1337,259.4672,259.6761,384011.0
2024-08-15 09:30:00,262.84,265.18,262.84,264.07,274270.0,261.4667,263.7945,261.4667,262.6903,274270.0
2024-08-15 09:40:00,264.05,264.24,263.39,263.43,59496.0,262.6704,262.8594,262.0139,262.0536,59496.0
2024-08-15 09:50:00,263.44,264.92,263.42,264.4,115146.0,262.0636,263.5359,262.0437,263.0186,115146.0
2024-08-15 10:00:00,264.41,264.61,263.8,264.38,66744.0,263.0285,263.2275,262.4217,262.9987,66744.0
2024-08-15 10:10:00,264.34,264.68,264.11,264.59,83409.0,262.9589,263.2971,262.7301,263.2076,83409.0
2024-08-15 10:20:00,264.62,264.8,264.32,264.7,51915.0,263.2374,263.4165,262.939,263.317,51915.0
2024-08-15 10:30:00,264.73,264.82,264.37,264.51,79149.0,263.3468,263.4364,262.9887,263.128,79149.0
2024-08-15 10:40:00,264.47,264.56,264.33,264.39,82345.0,263.0882,263.1777,262.9489,263.0086,82345.0
2024-08-15 10:50:00,264.4,264.45,264.2,264.38,80672.0,263.0186,263.0683,262.8196,262.9987,80672.0
2024-08-15 11:00:00,264.38,264.8,264.2,264.48,72748.0,262.9987,263.4165,262.8196,263.0982,72748.0
2024-08-15 11:10:00,264.49,264.69,264.42,264.51,56073.0,263.1081,263.3071,263.0385,263.128,56073.0
2024-08-15 11:20:00,264.53,264.7,264.4,264.4,31862.0,263.1479,263.317,263.0186,263.0186,31862.0
2024-08-15 11:30:00,264.45,264.72,264.29,264.72,32496.0,263.0683,263.3369,262.9091,263.3369,32496.0
2024-08-15 11:40:00,264.74,264.84,264.53,264.75,35362.0,263.3568,263.4563,263.1479,263.3667,35362.0
2024-08-15 11:50:00,264.76,265.03,264.74,264.9,41134.0,263.3767,263.6453,263.3568,263.516,41134.0
2024-08-15 12:00:00,264.91,265.26,264.76,265.11,53612.0,263.5259,263.8741,263.3767,263.7249,53612.0
2024-08-15 12:10:00,265.11,265.21,264.96,265.21,48236.0,263.7249,263.8243,263.5756,263.8243,48236.0
2024-08-15 12:20:00,265.2,265.55,265.19,265.54,40503.0,263.8144,264.1626,263.8044,264.1526,40503.0
2024-08-15 12:30:00,265.55,265.69,265.35,265.44,39681.0,264.1626,264.3018,263.9636,264.0531,39681.0
2024-08-15 12:40:00,265.42,265.46,265.25,265.44,32170.0,264.0332,264.073,263.8641,264.0531,32170.0
2024-08-15 12:50:00,265.5,265.63,265.4,265.57,35946.0,264.1128,264.2421,264.0133,264.1825,35946.0
2024-08-15 13:00:00,265.6,265.64,265.37,265.51,35768.0,264.2123,264.2521,263.9835,264.1228,35768.0
2024-08-15 13:10:00,265.51,266.06,265.51,265.98,53565.0,264.1228,264.6699,264.1228,264.5903,53565.0
2024-08-15 13:20:00,265.98,266.35,265.91,266.27,34672.0,264.5903,264.9584,264.5207,264.8788,34672.0
2024-08-15 13:30:00,266.29,266.69,266.19,266.67,40114.0,264.8987,265.2966,264.7992,265.2767,40114.0
2024-08-15 13:40:00,266.69,266.75,266.51,266.51,40655.0,265.2966,265.3563,265.1175,265.1175,40655.0
2024-08-15 13:50:00,266.52,266.53,266.09,266.24,29326.0,265.1275,265.1374,264.6997,264.849,29326.0
2024-08-15 14:00:00,266.21,266.48,266.12,266.28,39661.0,264.8191,265.0877,264.7296,264.8888,39661.0
2024-08-15 14:10:00,266.28,266.75,266.22,266.7,51763.0,264.8888,265.3563,264.8291,265.3066,51763.0
2024-08-15 14:20:00,266.73,266.83,266.54,266.77,41468.0,265.3364,265.4359,265.1474,265.3762,41468.0
2024-08-15 14:30:00,266.74,266.88,266.64,266.87,39597.0,265.3463,265.4856,265.2469,265.4757,39597.0
2024-08-15 14:40:00,266.86,266.97,266.79,266.94,40919.0,265.4657,265.5751,265.3961,265.5453,40919.0
2024-08-15 14:50:00,266.95,266.95,266.7,266.74,42465.0,265.5553,265.5553,265.3066,265.3463,42465.0
2024-08-15 15:00:00,266.74,266.74,266.44,266.48,43644.0,265.3463,265.3463,265.0479,265.0877,43644.0
2024-08-15 15:10:00,266.48,266.78,266.46,266.65,42817.0,265.0877,265.3861,265.0678,265.2568,42817.0
2024-08-15 15:20:00,266.66,266.9,266.62,266.81,41878.0,265.2668,265.5055,265.227,265.416,41878.0
2024-08-15 15:30:00,266.8,267.11,266.65,267.09,77603.0,265.406,265.7144,265.2568,265.6945,77603.0
2024-08-15 15:40:00,267.08,267.39,267.0,267.24,170981.0,265.6846,265.993,265.605,265.8437,170981.0
2024-08-15 15:50:00,267.22,267.24,266.44,266.79,300345.0,265.8238,265.8437,265.0479,265.3961,300345.0
2024-08-16 09:30:00,266.85,267.28,265.93,265.94,360043.0,265.4558,265.8835,264.5406,264.5505,360043.0
2024-08-16 09:40:00,266.0,266.45,265.39,266.36,61381.0,264.6102,265.0579,264.0034,264.9683,61381.0
2024-08-16 09:50:00,266.35,266.79,266.14,266.76,44491.0,264.9584,265.3961,264.7495,265.3662,44491.0
2024-08-16 10:00:00,266.67,267.12,266.41,266.49,46267.0,265.2767,265.7244,265.0181,265.0977,46267.0
2024-08-16 10:10:00,266.5,266.83,266.48,266.63,48127.0,265.1076,265.4359,265.0877,265.2369,48127.0
2024-08-16 10:20:00,266.63,266.71,266.42,266.49,47507.0,265.2369,265.3165,265.028,265.0977,47507.0
2024-08-16 10:30:00,266.49,266.49,265.99,266.08,38571.0,265.0977,265.0977,264.6003,264.6898,38571.0
2024-08-16 10:40:00,266.09,266.32,265.82,266.0,43586.0,264.6997,264.9285,264.4312,264.6102,43586.0
2024-08-16 10:50:00,266.01,266.41,265.97,266.23,46723.0,264.6202,265.0181,264.5804,264.839,46723.0
2024-08-16 11:00:00,266.18,266.47,266.15,266.26,33464.0,264.7893,265.0778,264.7594,264.8689,33464.0
2024-08-16 11:10:00,266.28,266.55,266.21,266.55,43153.0,264.8888,265.1573,264.8191,265.1573,43153.0
2024-08-16 11:20:00,266.58,266.72,266.38,266.57,48753.0,265.1872,265.3265,264.9882,265.1772,48753.0
2024-08-16 11:30:00,266.59,266.82,266.51,266.78,37570.0,265.1971,265.4259,265.1175,265.3861,37570.0
2024-08-16 11:40:00,266.79,267.04,266.78,267.01,37405.0,265.3961,265.6448,265.3861,265.6149,37405.0
2024-08-16 11:50:00,267.0,267.38,267.0,267.37,60491.0,265.605,265.983,265.605,265.9731,60491.0
2024-08-16 12:00:00,267.37,267.54,267.3,267.4,54458.0,265.9731,266.1422,265.9034,266.0029,54458.0
2024-08-16 12:10:00,267.42,267.59,267.3,267.56,74436.0,266.0228,266.1919,265.9034,266.1621,74436.0
2024-08-16 12:20:00,267.56,267.6,267.28,267.29,42586.0,266.1621,266.2019,265.8835,265.8935,42586.0
2024-08-16 12:30:00,267.3,267.43,267.23,267.42,35620.0,265.9034,266.0327,265.8338,266.0228,35620.0
2024-08-16 12:40:00,267.42,267.78,267.41,267.78,57499.0,266.0228,266.3809,266.0128,266.3809,57499.0
2024-08-16 12:50:00,267.76,268.16,267.73,268.1,54680.0,266.361,266.7589,266.3312,266.6992,54680.0
2024-08-16 13:00:00,268.1,268.44,268.07,268.17,62591.0,266.6992,267.0375,266.6694,266.7689,62591.0
2024-08-16 13:10:00,268.17,268.26,267.89,268.12,36839.0,266.7689,266.8584,266.4903,266.7191,36839.0
2024-08-16 13:20:00,268.12,268.36,268.04,268.09,36516.0,266.7191,266.9579,266.6396,266.6893,36516.0
2024-08-16 13:30:00,268.13,268.34,268.11,268.14,33974.0,266.7291,266.938,266.7092,266.739,33974.0
2024-08-16 13:40:00,268.13,268.29,268.07,268.24,26025.0,266.7291,266.8882,266.6694,266.8385,26025.0
2024-08-16 13:50:00,268.24,268.25,268.0,268.12,29163.0,266.8385,266.8485,266.5998,266.7191,29163.0
2024-08-16 14:00:00,268.13,268.13,267.88,267.92,32862.0,266.7291,266.7291,266.4804,266.5202,32862.0
2024-08-16 14:10:00,267.91,268.1,267.77,268.09,26150.0,266.5102,266.6992,266.371,266.6893,26150.0
2024-08-16 14:20:00,268.08,268.09,267.71,267.79,45572.0,266.6793,266.6893,266.3113,266.3909,45572.0
2024-08-16 14:30:00,267.79,267.93,267.73,267.85,32092.0,266.3909,266.5301,266.3312,266.4505,32092.0
2024-08-16 14:40:00,267.83,267.9,267.75,267.87,29465.0,266.4307,266.5003,266.3511,266.4704,29465.0
2024-08-16 14:50:00,267.87,268.21,267.82,268.16,41115.0,266.4704,266.8087,266.4207,266.7589,41115.0
2024-08-16 15:00:00,268.22,268.23,267.98,268.01,38803.0,266.8186,266.8286,266.5799,266.6097,38803.0
2024-08-16 15:10:00,268.02,268.07,267.82,267.92,47641.0,266.6197,266.6694,266.4207,266.5202,47641.0
2024-08-16 15:20:00,267.9,267.94,267.66,267.7,43659.0,266.5003,266.5401,266.2615,266.3013,43659.0
2024-08-16 15:30:00,267.71,267.95,267.67,267.74,51964.0,266.3113,266.55,266.2715,266.3411,51964.0
2024-08-16 15:40:00,267.76,267.86,267.46,267.49,77281.0,266.361,266.4605,266.0626,266.0924,77281.0
2024-08-16 15:50:00,267.44,267.58,267.3,267.42,279641.0,266.0427,266.182,265.9034,266.0228,279641.0
2024-08-19 09:30:00,267.42,268.32,267.4,267.57,130546.0,266.0228,266.9181,266.0029,266.172,130546.0
2024-08-19 09:40:00,267.52,267.65,266.79,266.89,79100.0,266.1223,266.2516,265.3961,265.4956,79100.0
2024-08-19 09:50:00,266.89,267.45,266.81,267.41,80593.0,265.4956,266.0526,265.416,266.0128,80593.0
2024-08-19 10:00:00,267.41,267.5,267.06,267.1,54830.0,266.0128,266.1024,265.6647,265.7045,54830.0
2024-08-19 10:10:00,267.15,267.36,266.8,266.9,66713.0,265.7542,265.9631,265.406,265.5055,66713.0
2024-08-19 10:20:00,266.97,267.26,266.8,267.01,34960.0,265.5751,265.8636,265.406,265.6149,34960.0
2024-08-19 10:30:00,267.0,267.57,266.96,267.55,29344.0,265.605,266.172,265.5652,266.1521,29344.0
2024-08-19 10:40:00,267.57,267.65,267.44,267.5,36114.0,266.172,266.2516,266.0427,266.1024,36114.0
2024-08-19 10:50:00,267.56,267.77,267.51,267.69,38684.0,266.1621,266.371,266.1123,266.2914,38684.0
2024-08-19 11:00:00,267.71,267.73,267.5,267.52,43414.0,266.3113,266.3312,266.1024,266.1223,43414.0
2024-08-19 11:10:00,267.53,267.67,267.43,267.57,29889.0,266.1322,266.2715,266.0327,266.172,29889.0
2024-08-19 11:20:00,267.57,267.57,267.28,267.5,27127.0,266.172,266.172,265.8835,266.1024,27127.0
2024-08-19 11:30:00,267.48,267.79,267.48,267.57,34940.0,266.0825,266.3909,266.0825,266.172,34940.0
2024-08-19 11:40:00,267.57,267.58,267.32,267.48,25855.0,266.172,266.182,265.9233,266.0825,25855.0
2024-08-19 11:50:00,267.49,267.66,267.21,267.37,35721.0,266.0924,266.2615,265.8139,265.9731,35721.0
2024-08-19 12:00:00,267.36,267.44,267.24,267.38,21223.0,265.9631,266.0427,265.8437,265.983,21223.0
2024-08-19 12:10:00,267.39,267.6,267.32,267.39,27459.0,265.993,266.2019,265.9233,265.993,27459.0
2024-08-19 12:20:00,267.44,267.61,267.41,267.55,16811.0,266.0427,266.2118,266.0128,266.1521,16811.0
2024-08-19 12:30:00,267.52,267.58,267.43,267.45,25127.0,266.1223,266.182,266.0327,266.0526,25127.0
2024-08-19 12:40:00,267.45,267.56,267.42,267.49,23514.0,266.0526,266.1621,266.0228,266.0924,23514.0
2024-08-19 12:50:00,267.46,267.57,267.35,267.47,47797.0,266.0626,266.172,265.9532,266.0725,47797.0
2024-08-19 13:00:00,267.44,267.44,267.07,267.11,49495.0,266.0427,266.0427,265.6746,265.7144,49495.0
2024-08-19 13:10:00,267.13,267.13,266.88,266.91,36426.0,265.7343,265.7343,265.4856,265.5155,36426.0
2024-08-19 13:20:00,266.95,266.98,266.67,266.86,48080.0,265.5553,265.5851,265.2767,265.4657,48080.0
2024-08-19 13:30:00,266.85,266.86,266.49,266.54,49619.0,265.4558,265.4657,265.0977,265.1474,49619.0
2024-08-19 13:40:00,266.54,266.62,266.23,266.23,53353.0,265.1474,265.227,264.839,264.839,53353.0
2024-08-19 13:50:00,266.24,266.26,265.98,266.13,73061.0,264.849,264.8689,264.5903,264.7395,73061.0
2024-08-19 14:00:00,266.15,266.41,266.1,266.13,57397.0,264.7594,265.0181,264.7097,264.7395,57397.0
2024-08-19 14:10:00,266.1,266.12,265.94,266.1,39518.0,264.7097,264.7296,264.5505,264.7097,39518.0
2024-08-19 14:20:00,266.09,266.19,265.92,265.99,38471.0,264.6997,264.7992,264.5306,264.6003,38471.0
2024-08-19 14:30:00,266.0,266.05,265.23,265.38,112322.0,264.6102,264.66,263.8442,263.9935,112322.0
2024-08-19 14:40:00,265.41,265.85,265.39,265.77,85025.0,264.0233,264.461,264.0034,264.3814,85025.0
2024-08-19 14:50:00,265.81,265.92,265.72,265.79,51878.0,264.4212,264.5306,264.3317,264.4013,51878.0
2024-08-19 15:00:00,265.78,265.81,265.62,265.7,75965.0,264.3914,264.4212,264.2322,264.3118,75965.0
2024-08-19 15:10:00,265.72,266.15,265.65,266.13,69500.0,264.3317,264.7594,264.262,264.7395,69500.0
2024-08-19 15:20:00,266.13,266.13,265.64,265.69,52050.0,264.7395,264.7395,264.2521,264.3018,52050.0
2024-08-19 15:30:00,265.67,266.09,265.66,266.08,81791.0,264.2819,264.6997,264.272,264.6898,81791.0
2024-08-19 15:40:00,266.07,266.2,265.76,265.8,83936.0,264.6798,264.8092,264.3715,264.4113,83936.0
2024-08-19 15:50:00,265.77,266.39,265.68,266.31,330025.0,264.3814,264.9982,264.2919,264.9186,330025.0
2024-08-20 09:30:00,267.0,267.33,265.78,266.03,205854.0,265.605,265.9333,264.3914,264.6401,205854.0
2024-08-20 09:40:00,266.05,266.84,266.04,266.7,67894.0,264.66,265.4458,264.65,265.3066,67894.0
2024-08-20 09:50:00,266.7,267.1,266.5,267.05,48582.0,265.3066,265.7045,265.1076,265.6547,48582.0
2024-08-20 10:00:00,267.05,267.38,266.83,266.91,58533.0,265.6547,265.983,265.4359,265.5155,58533.0
2024-08-20 10:10:00,266.87,267.02,266.51,266.91,41617.0,265.4757,265.6249,265.1175,265.5155,41617.0
2024-08-20 10:20:00,266.91,267.03,266.2,266.94,60537.0,265.5155,265.6348,264.8092,265.5453,60537.0
2024-08-20 10:30:00,266.97,267.04,266.49,266.71,48370.0,265.5751,265.6448,265.0977,265.3165,48370.0
2024-08-20 10:40:00,266.71,266.94,266.45,266.88,41882.0,265.3165,265.5453,265.0579,265.4856,41882.0
2024-08-20 10:50:00,266.87,267.25,266.8,267.22,45382.0,265.4757,265.8537,265.406,265.8238,45382.0
2024-08-20 11:00:00,267.2,267.45,267.15,267.3,34564.0,265.8039,266.0526,265.7542,265.9034,34564.0
2024-08-20 11:10:00,267.3,267.31,267.01,267.06,24118.0,265.9034,265.9134,265.6149,265.6647,24118.0
2024-08-20 11:20:00,267.06,267.07,266.66,266.88,24107.0,265.6647,265.6746,265.2668,265.4856,24107.0
2024-08-20 11:30:00,266.85,266.85,266.67,266.71,19810.0,265.4558,265.4558,265.2767,265.3165,19810.0
2024-08-20 11:40:00,266.71,266.78,266.57,266.65,21730.0,265.3165,265.3861,265.1772,265.2568,21730.0
2024-08-20 11:50:00,266.67,267.17,266.6,267.12,27402.0,265.2767,265.7741,265.2071,265.7244,27402.0
2024-08-20 12:00:00,267.14,267.19,266.98,267.14,24801.0,265.7443,265.794,265.5851,265.7443,24801.0
2024-08-20 12:10:00,267.16,267.22,266.78,266.81,39633.0,265.7642,265.8238,265.3861,265.416,39633.0
2024-08-20 12:20:00,266.78,267.09,266.64,267.08,24376.0,265.3861,265.6945,265.2469,265.6846,24376.0
2024-08-20 12:30:00,267.03,267.26,266.86,267.25,23072.0,265.6348,265.8636,265.4657,265.8537,23072.0
2024-08-20 12:40:00,267.22,267.27,267.05,267.16,26119.0,265.8238,265.8736,265.6547,265.7642,26119.0
2024-08-20 12:50:00,267.19,267.33,267.15,267.15,35825.0,265.794,265.9333,265.7542,265.7542,35825.0
2024-08-20 13:00:00,267.14,267.14,266.86,267.02,31880.0,265.7443,265.7443,265.4657,265.6249,31880.0
2024-08-20 13:10:00,266.98,267.04,266.8,267.04,29255.0,265.5851,265.6448,265.406,265.6448,29255.0
2024-08-20 13:20:00,267.05,267.1,266.93,267.04,29258.0,265.6547,265.7045,265.5354,265.6448,29258.0
2024-08-20 13:30:00,266.99,267.02,266.7,266.88,30692.0,265.595,265.6249,265.3066,265.4856,30692.0
2024-08-20 13:40:00,266.89,266.97,266.67,266.78,25254.0,265.4956,265.5751,265.2767,265.3861,25254.0
2024-08-20 13:50:00,266.73,266.76,266.41,266.45,22861.0,265.3364,265.3662,265.0181,265.0579,22861.0
2024-08-20 14:00:00,266.47,266.77,266.45,266.68,30064.0,265.0778,265.3762,265.0579,265.2867,30064.0
2024-08-20 14:10:00,266.61,267.19,266.58,267.19,28050.0,265.217,265.794,265.1872,265.794,28050.0
2024-08-20 14:20:00,267.12,267.34,267.12,267.23,30806.0,265.7244,265.9432,265.7244,265.8338,30806.0
2024-08-20 14:30:00,267.29,267.3,267.1,267.16,30424.0,265.8935,265.9034,265.7045,265.7642,30424.0
2024-08-20 14:40:00,267.16,267.22,266.97,267.0,25142.0,265.7642,265.8238,265.5751,265.605,25142.0
2024-08-20 14:50:00,267.0,267.21,266.98,267.06,32453.0,265.605,265.8139,265.5851,265.6647,32453.0
2024-08-20 15:00:00,267.06,267.25,267.03,267.23,30866.0,265.6647,265.8537,265.6348,265.8338,30866.0
2024-08-20 15:10:00,267.23,267.38,267.23,267.36,32806.0,265.8338,265.983,265.8338,265.9631,32806.0
2024-08-20 15:20:00,267.36,267.38,267.21,267.21,36268.0,265.9631,265.983,265.8139,265.8139,36268.0
2024-08-20 15:30:00,267.23,267.43,267.17,267.4,61800.0,265.8338,266.0327,265.7741,266.0029,61800.0
2024-08-20 15:40:00,267.41,267.49,267.1,267.25,72123.0,266.0128,266.0924,265.7045,265.8537,72123.0
2024-08-20 15:50:00,267.26,267.99,267.13,267.97,342440.0,265.8636,266.5898,265.7343,266.5699,342440.0
2024-08-21 09:30:00,268.56,269.27,267.55,267.7,131909.0,267.1568,267.8631,266.1521,266.3013,131909.0
2024-08-21 09:40:00,267.73,268.48,267.67,268.34,32656.0,266.3312,267.0773,266.2715,266.938,32656.0
2024-08-21 09:50:00,268.31,268.52,268.11,268.44,29178.0,266.9081,267.117,266.7092,267.0375,29178.0
2024-08-21 10:00:00,268.39,268.45,268.06,268.25,36643.0,266.9877,267.0474,266.6595,266.8485,36643.0
2024-08-21 10:10:00,268.25,268.55,268.16,268.38,42372.0,266.8485,267.1469,266.7589,266.9778,42372.0
2024-08-21 10:20:00,268.31,268.31,268.09,268.09,42142.0,266.9081,266.9081,266.6893,266.6893,42142.0
2024-08-21 10:30:00,268.15,268.83,268.14,268.8,47158.0,266.749,267.4254,266.739,267.3956,47158.0
2024-08-21 10:40:00,268.78,268.98,268.43,268.48,32375.0,267.3757,267.5746,267.0275,267.0773,32375.0
2024-08-21 10:50:00,268.48,268.48,267.4,267.86,62184.0,267.0773,267.0773,266.0029,266.4605,62184.0
2024-08-21 11:00:00,267.76,268.02,267.65,267.88,35227.0,266.361,266.6197,266.2516,266.4804,35227.0
2024-08-21 11:10:00,267.86,268.15,267.82,268.15,27768.0,266.4605,266.749,266.4207,266.749,27768.0
2024-08-21 11:20:00,268.16,268.18,267.62,267.63,54514.0,266.7589,266.7788,266.2217,266.2317,54514.0
2024-08-21 11:30:00,267.65,267.76,267.52,267.65,37086.0,266.2516,266.361,266.1223,266.2516,37086.0
2024-08-21 11:40:00,267.69,267.94,267.66,267.69,22484.0,266.2914,266.5401,266.2615,266.2914,22484.0
2024-08-21 11:50:00,267.69,267.74,267.46,267.52,23243.0,266.2914,266.3411,266.0626,266.1223,23243.0
2024-08-21 12:00:00,267.5,267.8,267.39,267.78,24390.0,266.1024,266.4008,265.993,266.3809,24390.0
2024-08-21 12:10:00,267.74,267.9,267.69,267.85,15816.0,266.3411,266.5003,266.2914,266.4505,15816.0
2024-08-21 12:20:00,267.88,268.13,267.81,268.09,29214.0,266.4804,266.7291,266.4108,266.6893,29214.0
2024-08-21 12:30:00,268.13,268.25,268.04,268.16,23054.0,266.7291,266.8485,266.6396,266.7589,23054.0
2024-08-21 12:40:00,268.16,268.25,268.04,268.23,13929.0,266.7589,266.8485,266.6396,266.8286,13929.0
2024-08-21 12:50:00,268.23,268.43,268.22,268.34,21576.0,266.8286,267.0275,266.8186,266.938,21576.0
2024-08-21 13:00:00,268.34,268.53,268.24,268.47,18188.0,266.938,267.127,266.8385,267.0673,18188.0
2024-08-21 13:10:00,268.48,268.88,268.48,268.87,33379.0,267.0773,267.4752,267.0773,267.4652,33379.0
2024-08-21 13:20:00,268.87,269.04,268.8,269.02,34767.0,267.4652,267.6343,267.3956,267.6144,34767.0
2024-08-21 13:30:00,268.99,269.2,268.9,269.12,48270.0,267.5846,267.7935,267.4951,267.7139,48270.0
2024-08-21 13:40:00,269.13,269.13,268.77,268.81,52150.0,267.7239,267.7239,267.3657,267.4055,52150.0
2024-08-21 13:50:00,268.81,268.88,268.65,268.65,30789.0,267.4055,267.4752,267.2464,267.2464,30789.0
2024-08-21 14:00:00,268.65,268.84,268.43,268.49,31993.0,267.2464,267.4354,267.0275,267.0872,31993.0
2024-08-21 14:10:00,268.49,268.57,268.45,268.52,37025.0,267.0872,267.1668,267.0474,267.117,37025.0
2024-08-21 14:20:00,268.53,268.54,268.29,268.53,31885.0,267.127,267.1369,266.8882,267.127,31885.0
2024-08-21 14:30:00,268.56,268.72,268.38,268.45,29850.0,267.1568,267.316,266.9778,267.0474,29850.0
2024-08-21 14:40:00,268.41,268.46,268.2,268.44,26446.0,267.0076,267.0574,266.7987,267.0375,26446.0
2024-08-21 14:50:00,268.44,268.51,268.35,268.41,29178.0,267.0375,267.1071,266.9479,267.0076,29178.0
2024-08-21 15:00:00,268.41,268.48,268.17,268.24,30362.0,267.0076,267.0773,266.7689,266.8385,30362.0
2024-08-21 15:10:00,268.26,268.35,268.15,268.23,32182.0,266.8584,266.9479,266.749,266.8286,32182.0
2024-08-21 15:20:00,268.19,268.19,267.85,267.91,53090.0,266.7888,266.7888,266.4505,266.5102,53090.0
2024-08-21 15:30:00,267.93,268.05,267.76,268.04,57307.0,266.5301,266.6495,266.361,266.6396,57307.0
2024-08-21 15:40:00,268.04,268.18,267.96,268.15,71799.0,266.6396,266.7788,266.56,266.749,71799.0
2024-08-21 15:50:00,268.15,268.45,268.0,268.21,267221.0,266.749,267.0474,266.5998,266.8087,267221.0
2024-08-22 09:30:00,268.94,269.32,268.27,268.54,139797.0,267.5349,267.9129,266.8684,267.1369,139797.0
2024-08-22 09:40:00,268.51,269.5,268.44,268.87,51435.0,267.1071,268.0919,267.0375,267.4652,51435.0
2024-08-22 09:50:00,268.87,268.93,268.27,268.58,42359.0,267.4652,267.5249,266.8684,267.1767,42359.0
2024-08-22 10:00:00,268.52,268.66,267.86,267.96,46654.0,267.117,267.2563,266.4605,266.56,46654.0
2024-08-22 10:10:00,267.94,268.15,267.75,267.99,38113.0,266.5401,266.749,266.3511,266.5898,38113.0
2024-08-22 10:20:00,267.98,268.05,267.69,267.8,39001.0,266.5799,266.6495,266.2914,266.4008,39001.0
2024-08-22 10:30:00,267.84,268.06,267.59,267.87,53081.0,266.4406,266.6595,266.1919,266.4704,53081.0
2024-08-22 10:40:00,267.86,267.95,267.57,267.79,54939.0,266.4605,266.55,266.172,266.3909,54939.0
2024-08-22 10:50:00,267.76,267.97,267.59,267.6,37329.0,266.361,266.5699,266.1919,266.2019,37329.0
2024-08-22 11:00:00,267.64,267.88,267.58,267.67,33108.0,266.2416,266.4804,266.182,266.2715,33108.0
2024-08-22 11:10:00,267.71,267.75,267.33,267.33,31587.0,266.3113,266.3511,265.9333,265.9333,31587.0
2024-08-22 11:20:00,267.29,267.31,266.9,267.03,28691.0,265.8935,265.9134,265.5055,265.6348,28691.0
2024-08-22 11:30:00,267.04,267.43,267.02,267.41,37633.0,265.6448,266.0327,265.6249,266.0128,37633.0
2024-08-22 11:40:00,267.44,267.53,266.97,267.05,18849.0,266.0427,266.1322,265.5751,265.6547,18849.0
2024-08-22 11:50:00,267.04,267.09,266.7,266.77,39327.0,265.6448,265.6945,265.3066,265.3762,39327.0
2024-08-22 12:00:00,266.73,267.35,266.72,267.18,20820.0,265.3364,265.9532,265.3265,265.784,20820.0
2024-08-22 12:10:00,267.28,267.81,267.22,267.77,19253.0,265.8835,266.4108,265.8238,266.371,19253.0
2024-08-22 12:20:00,267.8,267.83,267.57,267.64,26930.0,266.4008,266.4307,266.172,266.2416,26930.0
2024-08-22 12:30:00,267.68,267.85,267.64,267.8,17491.0,266.2814,266.4505,266.2416,266.4008,17491.0
2024-08-22 12:40:00,267.71,267.77,267.56,267.68,15840.0,266.3113,266.371,266.1621,266.2814,15840.0
2024-08-22 12:50:00,267.69,267.69,266.92,267.0,20171.0,266.2914,266.2914,265.5254,265.605,20171.0
2024-08-22 13:00:00,266.96,267.09,266.83,267.06,24320.0,265.5652,265.6945,265.4359,265.6647,24320.0
2024-08-22 13:10:00,267.13,267.53,267.08,267.31,19523.0,265.7343,266.1322,265.6846,265.9134,19523.0
2024-08-22 13:20:00,267.31,267.32,267.1,267.1,21221.0,265.9134,265.9233,265.7045,265.7045,21221.0
2024-08-22 13:30:00,267.1,267.31,266.73,267.15,41291.0,265.7045,265.9134,265.3364,265.7542,41291.0
2024-08-22 13:40:00,267.16,267.4,267.03,267.11,35398.0,265.7642,266.0029,265.6348,265.7144,35398.0
2024-08-22 13:50:00,267.08,267.16,266.59,266.66,31969.0,265.6846,265.7642,265.1971,265.2668,31969.0
2024-08-22 14:00:00,266.65,267.05,266.57,267.04,39818.0,265.2568,265.6547,265.1772,265.6448,39818.0
2024-08-22 14:10:00,267.06,267.55,267.04,267.25,59918.0,265.6647,266.1521,265.6448,265.8537,59918.0
2024-08-22 14:20:00,267.22,267.34,267.0,267.3,47817.0,265.8238,265.9432,265.605,265.9034,47817.0
2024-08-22 14:30:00,267.26,267.38,267.13,267.2,37956.0,265.8636,265.983,265.7343,265.8039,37956.0
2024-08-22 14:40:00,267.2,267.34,267.04,267.04,42062.0,265.8039,265.9432,265.6448,265.6448,42062.0
2024-08-22 14:50:00,267.1,267.3,267.04,267.14,46523.0,265.7045,265.9034,265.6448,265.7443,46523.0
2024-08-22 15:00:00,267.11,267.43,267.09,267.36,40454.0,265.7144,266.0327,265.6945,265.9631,40454.0
2024-08-22 15:10:00,267.38,267.87,267.29,267.76,49951.0,265.983,266.4704,265.8935,266.361,49951.0
2024-08-22 15:20:00,267.79,267.79,267.44,267.61,52137.0,266.3909,266.3909,266.0427,266.2118,52137.0
2024-08-22 15:30:00,267.63,267.85,267.52,267.62,60690.0,266.2317,266.4505,266.1223,266.2217,60690.0
2024-08-22 15:40:00,267.62,268.08,267.58,267.81,73811.0,266.2217,266.6793,266.182,266.4108,73811.0
2024-08-22 15:50:00,267.84,268.02,267.39,268.01,284993.0,266.4406,266.6197,265.993,266.6097,284993.0
2024-08-23 09:30:00,268.7,269.21,268.14,268.68,114334.0,267.2961,267.8034,266.739,267.2762,114334.0
2024-08-23 09:40:00,268.57,268.57,267.53,267.55,37438.0,267.1668,267.1668,266.1322,266.1521,37438.0
2024-08-23 09:50:00,267.66,267.86,267.4,267.45,55228.0,266.2615,266.4605,266.0029,266.0526,55228.0
2024-08-23 10:00:00,267.51,268.04,267.45,267.55,47164.0,266.1123,266.6396,266.0526,266.1521,47164.0
2024-08-23 10:10:00,267.63,267.88,266.57,266.64,54265.0,266.2317,266.4804,265.1772,265.2469,54265.0
2024-08-23 10:20:00,266.63,267.2,266.4,267.08,39101.0,265.2369,265.8039,265.0081,265.6846,39101.0
2024-08-23 10:30:00,267.06,267.19,266.67,266.77,37171.0,265.6647,265.794,265.2767,265.3762,37171.0
2024-08-23 10:40:00,266.79,266.91,266.21,266.53,63069.0,265.3961,265.5155,264.8191,265.1374,63069.0
2024-08-23 10:50:00,266.49,267.53,266.48,267.41,36581.0,265.0977,266.1322,265.0877,266.0128,36581.0
2024-08-23 11:00:00,267.41,267.6,267.2,267.32,34533.0,266.0128,266.2019,265.8039,265.9233,34533.0
2024-08-23 11:10:00,267.4,268.3,267.23,268.25,55460.0,266.0029,266.8982,265.8338,266.8485,55460.0
2024-08-23 11:20:00,268.25,268.25,267.72,267.76,31609.0,266.8485,266.8485,266.3212,266.361,31609.0
2024-08-23 11:30:00,267.73,267.96,267.6,267.86,36230.0,266.3312,266.56,266.2019,266.4605,36230.0
2024-08-23 11:40:00,267.8,267.98,267.29,267.4,23448.0,266.4008,266.5799,265.8935,266.0029,23448.0
2024-08-23 11:50:00,267.38,267.41,266.89,266.89,40251.0,265.983,266.0128,265.4956,265.4956,40251.0
2024-08-23 12:00:00,266.91,266.91,266.32,266.57,51445.0,265.5155,265.5155,264.9285,265.1772,51445.0
2024-08-23 12:10:00,266.57,266.6,266.13,266.25,31160.0,265.1772,265.2071,264.7395,264.8589,31160.0
2024-08-23 12:20:00,266.22,266.38,265.76,265.95,41316.0,264.8291,264.9882,264.3715,264.5605,41316.0
2024-08-23 12:30:00,265.93,266.06,265.85,265.89,42940.0,264.5406,264.6699,264.461,264.5008,42940.0
2024-08-23 12:40:00,265.93,265.93,265.31,265.56,51807.0,264.5406,264.5406,263.9238,264.1725,51807.0
2024-08-23 12:50:00,265.62,266.24,265.62,266.1,47140.0,264.2322,264.849,264.2322,264.7097,47140.0
2024-08-23 13:00:00,266.1,266.24,265.9,266.03,46356.0,264.7097,264.849,264.5107,264.6401,46356.0
2024-08-23 13:10:00,266.03,266.38,265.94,266.2,38200.0,264.6401,264.9882,264.5505,264.8092,38200.0
2024-08-23 13:20:00,266.23,266.58,266.22,266.55,41145.0,264.839,265.1872,264.8291,265.1573,41145.0
2024-08-23 13:30:00,266.56,266.8,266.48,266.8,31606.0,265.1673,265.406,265.0877,265.406,31606.0
2024-08-23 13:40:00,266.79,266.79,266.37,266.5,34240.0,265.3961,265.3961,264.9783,265.1076,34240.0
2024-08-23 13:50:00,266.5,266.59,266.33,266.43,30091.0,265.1076,265.1971,264.9385,265.038,30091.0
2024-08-23 14:00:00,266.4,266.57,266.27,266.44,66710.0,265.0081,265.1772,264.8788,265.0479,66710.0
2024-08-23 14:10:00,266.45,266.79,266.45,266.72,31809.0,265.0579,265.3961,265.0579,265.3265,31809.0
2024-08-23 14:20:00,266.72,266.88,266.64,266.73,25352.0,265.3265,265.4856,265.2469,265.3364,25352.0
2024-08-23 14:30:00,266.73,266.76,266.47,266.73,34547.0,265.3364,265.3662,265.0778,265.3364,34547.0
2024-08-23 14:40:00,266.75,266.94,266.68,266.84,23960.0,265.3563,265.5453,265.2867,265.4458,23960.0
2024-08-23 14:50:00,266.83,267.07,266.76,266.99,43019.0,265.4359,265.6746,265.3662,265.595,43019.0
2024-08-23 15:00:00,266.99,267.09,266.86,267.05,31040.0,265.595,265.6945,265.4657,265.6547,31040.0
2024-08-23 15:10:00,267.05,267.38,267.05,267.24,33858.0,265.6547,265.983,265.6547,265.8437,33858.0
2024-08-23 15:20:00,267.25,267.66,267.23,267.66,40970.0,265.8537,266.2615,265.8338,266.2615,40970.0
2024-08-23 15:30:00,267.6,267.69,267.34,267.43,55931.0,266.2019,266.2914,265.9432,266.0327,55931.0
2024-08-23 15:40:00,267.45,267.59,267.18,267.54,62448.0,266.0526,266.1919,265.784,266.1422,62448.0
2024-08-23 15:50:00,267.58,267.7,267.25,267.32,219730.0,266.182,266.3013,265.8537,265.9233,219730.0
2024-08-26 09:30:00,267.72,268.81,267.67,268.46,131718.0,266.3212,267.4055,266.2715,267.0574,131718.0
2024-08-26 09:40:00,268.41,269.7,268.34,269.64,96172.0,267.0076,268.2909,266.938,268.2312,96172.0
2024-08-26 09:50:00,269.64,270.08,269.62,269.78,162647.0,268.2312,268.6689,268.2113,268.3705,162647.0
2024-08-26 10:00:00,269.75,270.37,269.28,269.41,96115.0,268.3406,268.9574,267.8731,268.0024,96115.0
2024-08-26 10:10:00,269.42,270.21,269.42,269.94,61139.0,268.0123,268.7982,268.0123,268.5296,61139.0
2024-08-26 10:20:00,269.94,270.3,269.65,270.15,73858.0,268.5296,268.8877,268.2411,268.7385,73858.0
2024-08-26 10:30:00,270.14,270.33,269.72,269.97,79366.0,268.7286,268.9176,268.3108,268.5595,79366.0
2024-08-26 10:40:00,269.92,270.05,269.2,269.26,82253.0,268.5097,268.6391,267.7935,267.8532,82253.0
2024-08-26 10:50:00,269.24,269.24,268.72,268.98,39668.0,267.8333,267.8333,267.316,267.5746,39668.0
2024-08-26 11:00:00,269.02,269.07,268.26,268.3,42910.0,267.6144,267.6642,266.8584,266.8982,42910.0
2024-08-26 11:10:00,268.35,268.91,268.28,268.6,45436.0,266.9479,267.505,266.8783,267.1966,45436.0
2024-08-26 11:20:00,268.61,268.92,268.52,268.78,55460.0,267.2066,267.515,267.117,267.3757,55460.0
2024-08-26 11:30:00,268.75,268.98,268.64,268.69,25251.0,267.3458,267.5746,267.2364,267.2862,25251.0
2024-08-26 11:40:00,268.69,268.97,268.52,268.71,29851.0,267.2862,267.5647,267.117,267.3061,29851.0
2024-08-26 11:50:00,268.66,268.83,268.61,268.66,34840.0,267.2563,267.4254,267.2066,267.2563,34840.0
2024-08-26 12:00:00,268.66,268.69,268.33,268.46,25026.0,267.2563,267.2862,266.928,267.0574,25026.0
2024-08-26 12:10:00,268.47,268.63,268.33,268.56,41785.0,267.0673,267.2265,266.928,267.1568,41785.0
2024-08-26 12:20:00,268.55,269.18,268.55,269.06,29386.0,267.1469,267.7736,267.1469,267.6542,29386.0
2024-08-26 12:30:00,269.05,269.22,268.96,269.12,24256.0,267.6443,267.8134,267.5547,267.7139,24256.0
2024-08-26 12:40:00,269.14,269.26,268.99,269.04,55058.0,267.7338,267.8532,267.5846,267.6343,55058.0
2024-08-26 12:50:00,269.07,269.19,268.82,268.92,44119.0,267.6642,267.7835,267.4155,267.515,44119.0
2024-08-26 13:00:00,268.96,269.04,268.62,268.79,25993.0,267.5547,267.6343,267.2165,267.3856,25993.0
2024-08-26 13:10:00,268.78,268.94,268.53,268.65,33613.0,267.3757,267.5349,267.127,267.2464,33613.0
2024-08-26 13:20:00,268.7,268.7,268.4,268.48,47078.0,267.2961,267.2961,266.9977,267.0773,47078.0
2024-08-26 13:30:00,268.46,268.56,268.22,268.22,26823.0,267.0574,267.1568,266.8186,266.8186,26823.0
2024-08-26 13:40:00,268.25,268.39,268.09,268.15,20919.0,266.8485,266.9877,266.6893,266.749,20919.0
2024-08-26 13:50:00,268.16,268.24,268.03,268.17,21717.0,266.7589,266.8385,266.6296,266.7689,21717.0
2024-08-26 14:00:00,268.16,268.43,268.08,268.18,31229.0,266.7589,267.0275,266.6793,266.7788,31229.0
2024-08-26 14:10:00,268.16,268.17,268.03,268.05,28477.0,266.7589,266.7689,266.6296,266.6495,28477.0
2024-08-26 14:20:00,268.1,268.38,268.09,268.38,25268.0,266.6992,266.9778,266.6893,266.9778,25268.0
2024-08-26 14:30:00,268.35,268.41,268.2,268.4,30852.0,266.9479,267.0076,266.7987,266.9977,30852.0
2024-08-26 14:40:00,268.36,268.52,268.33,268.38,42195.0,266.9579,267.117,266.928,266.9778,42195.0
2024-08-26 14:50:00,268.36,268.51,268.25,268.25,43613.0,266.9579,267.1071,266.8485,266.8485,43613.0
2024-08-26 15:00:00,268.27,268.36,267.91,267.98,37348.0,266.8684,266.9579,266.5102,266.5799,37348.0
2024-08-26 15:10:00,268.02,268.17,267.9,268.08,41898.0,266.6197,266.7689,266.5003,266.6793,41898.0
2024-08-26 15:20:00,268.09,268.17,267.89,267.97,38427.0,266.6893,266.7689,266.4903,266.5699,38427.0
2024-08-26 15:30:00,267.96,268.24,267.84,268.15,39166.0,266.56,266.8385,266.4406,266.749,39166.0
2024-08-26 15:40:00,268.15,268.18,267.73,267.76,83527.0,266.749,266.7788,266.3312,266.361,83527.0
2024-08-26 15:50:00,267.8,268.29,267.73,268.22,247458.0,266.4008,266.8882,266.3312,266.8186,247458.0
2024-08-27 09:30:00,268.52,268.88,267.89,268.01,136985.0,267.117,267.4752,266.4903,266.6097,136985.0
2024-08-27 09:40:00,268.13,268.72,267.9,268.53,50258.0,266.7291,267.316,266.5003,267.127,50258.0
2024-08-27 09:50:00,268.46,268.82,268.39,268.61,51450.0,267.0574,267.4155,266.9877,267.2066,51450.0
2024-08-27 10:00:00,268.64,269.12,268.55,268.76,50641.0,267.2364,267.7139,267.1469,267.3558,50641.0
2024-08-27 10:10:00,268.77,268.81,267.93,268.1,70109.0,267.3657,267.4055,266.5301,266.6992,70109.0
2024-08-27 10:20:00,268.15,268.59,268.1,268.37,53151.0,266.749,267.1867,266.6992,266.9678,53151.0
2024-08-27 10:30:00,268.36,268.84,268.36,268.47,36695.0,266.9579,267.4354,266.9579,267.0673,36695.0
2024-08-27 10:40:00,268.48,268.58,268.38,268.44,33867.0,267.0773,267.1767,266.9778,267.0375,33867.0
2024-08-27 10:50:00,268.4,268.56,268.33,268.47,44259.0,266.9977,267.1568,266.928,267.0673,44259.0
2024-08-27 11:00:00,268.47,269.14,268.47,269.14,43619.0,267.0673,267.7338,267.0673,267.7338,43619.0
2024-08-27 11:10:00,269.15,269.27,268.81,268.84,46461.0,267.7438,267.8631,267.4055,267.4354,46461.0
2024-08-27 11:20:00,268.84,269.05,268.7,268.98,23879.0,267.4354,267.6443,267.2961,267.5746,23879.0
2024-08-27 11:30:00,268.95,268.98,268.35,268.53,47705.0,267.5448,267.5746,266.9479,267.127,47705.0
2024-08-27 11:40:00,268.51,268.7,268.43,268.58,43023.0,267.1071,267.2961,267.0275,267.1767,43023.0
2024-08-27 11:50:00,268.58,268.86,268.54,268.82,43294.0,267.1767,267.4553,267.1369,267.4155,43294.0
2024-08-27 12:00:00,268.83,269.0,268.68,268.98,41725.0,267.4254,267.5945,267.2762,267.5746,41725.0
2024-08-27 12:10:00,269.02,269.24,268.88,269.13,30226.0,267.6144,267.8333,267.4752,267.7239,30226.0
2024-08-27 12:20:00,269.13,269.3,269.1,269.15,44026.0,267.7239,267.893,267.694,267.7438,44026.0
2024-08-27 12:30:00,269.15,269.18,268.92,268.94,45910.0,267.7438,267.7736,267.515,267.5349,45910.0
2024-08-27 12:40:00,268.93,269.16,268.8,269.11,30200.0,267.5249,267.7537,267.3956,267.704,30200.0
2024-08-27 12:50:00,269.17,269.33,269.17,269.21,38540.0,267.7637,267.9228,267.7637,267.8034,38540.0
2024-08-27 13:00:00,269.2,269.51,269.19,269.28,32487.0,267.7935,268.1019,267.7835,267.8731,32487.0
2024-08-27 13:10:00,269.28,269.54,269.23,269.3,30429.0,267.8731,268.1317,267.8233,267.893,30429.0
2024-08-27 13:20:00,269.29,269.64,269.27,269.64,23914.0,267.883,268.2312,267.8631,268.2312,23914.0
2024-08-27 13:30:00,269.68,269.97,269.59,269.96,34038.0,268.271,268.5595,268.1815,268.5495,34038.0
2024-08-27 13:40:00,269.96,270.25,269.93,270.08,76229.0,268.5495,268.838,268.5197,268.6689,76229.0
2024-08-27 13:50:00,270.07,270.35,270.07,270.32,37309.0,268.6589,268.9375,268.6589,268.9076,37309.0
2024-08-27 14:00:00,270.32,270.33,269.93,269.94,36599.0,268.9076,268.9176,268.5197,268.5296,36599.0
2024-08-27 14:10:00,269.94,270.32,269.93,270.24,47975.0,268.5296,268.9076,268.5197,268.8281,47975.0
2024-08-27 14:20:00,270.22,270.41,270.13,270.41,28431.0,268.8082,268.9972,268.7186,268.9972,28431.0
2024-08-27 14:30:00,270.4,270.71,270.37,270.66,34134.0,268.9872,269.2956,268.9574,269.2459,34134.0
2024-08-27 14:40:00,270.66,270.68,270.49,270.63,24893.0,269.2459,269.2658,269.0768,269.216,24893.0
2024-08-27 14:50:00,270.65,270.77,270.57,270.62,31890.0,269.2359,269.3553,269.1563,269.2061,31890.0
2024-08-27 15:00:00,270.64,270.74,270.52,270.62,36295.0,269.226,269.3254,269.1066,269.2061,36295.0
2024-08-27 15:10:00,270.63,270.68,270.49,270.62,35702.0,269.216,269.2658,269.0768,269.2061,35702.0
2024-08-27 15:20:00,270.62,270.86,270.6,270.75,37873.0,269.2061,269.4448,269.1862,269.3354,37873.0
2024-08-27 15:30:00,270.74,270.81,270.56,270.74,79989.0,269.3254,269.3951,269.1464,269.3254,79989.0
2024-08-27 15:40:00,270.74,270.81,270.54,270.75,64569.0,269.3254,269.3951,269.1265,269.3354,64569.0
2024-08-27 15:50:00,270.74,270.95,270.56,270.77,276979.0,269.3254,269.5344,269.1464,269.3553,276979.0
2024-08-28 09:30:00,271.16,271.48,270.39,271.29,156620.0,269.7433,270.0616,268.9773,269.8726,156620.0
2024-08-28 09:40:00,271.29,271.5,270.83,271.43,80508.0,269.8726,270.0815,269.415,270.0118,80508.0
2024-08-28 09:50:00,271.43,271.98,271.14,271.32,93266.0,270.0118,270.559,269.7234,269.9024,93266.0
2024-08-28 10:00:00,271.32,271.39,271.04,271.19,70426.0,269.9024,269.9721,269.6239,269.7731,70426.0
2024-08-28 10:10:00,271.11,271.2,270.77,270.93,102177.0,269.6935,269.783,269.3553,269.5145,102177.0
2024-08-28 10:20:00,270.89,270.97,270.27,270.39,74814.0,269.4747,269.5542,268.8579,268.9773,74814.0
2024-08-28 10:30:00,270.44,270.85,270.37,270.73,40459.0,269.027,269.4349,268.9574,269.3155,40459.0
2024-08-28 10:40:00,270.73,271.05,270.65,271.05,39414.0,269.3155,269.6338,269.2359,269.6338,39414.0
2024-08-28 10:50:00,271.01,271.33,270.92,271.33,83792.0,269.594,269.9124,269.5045,269.9124,83792.0
2024-08-28 11:00:00,271.24,271.47,270.95,271.34,38062.0,269.8228,270.0516,269.5344,269.9223,38062.0
2024-08-28 11:10:00,271.33,271.62,271.05,271.09,42362.0,269.9124,270.2009,269.6338,269.6736,42362.0
2024-08-28 11:20:00,271.09,271.09,270.52,270.57,91175.0,269.6736,269.6736,269.1066,269.1563,91175.0
2024-08-28 11:30:00,270.57,270.58,270.1,270.38,62966.0,269.1563,269.1663,268.6888,268.9673,62966.0
2024-08-28 11:40:00,270.32,270.35,269.82,269.85,33831.0,268.9076,268.9375,268.4103,268.4401,33831.0
2024-08-28 11:50:00,269.83,269.84,269.4,269.5,60796.0,268.4202,268.4302,267.9924,268.0919,60796.0
2024-08-28 12:00:00,269.47,269.85,269.27,269.51,42013.0,268.0621,268.4401,267.8631,268.1019,42013.0
2024-08-28 12:10:00,269.52,269.69,269.4,269.46,33026.0,268.1118,268.2809,267.9924,268.0521,33026.0
2024-08-28 12:20:00,269.5,269.59,269.16,269.37,24263.0,268.0919,268.1815,267.7537,267.9626,24263.0
2024-08-28 12:30:00,269.38,269.76,269.37,269.54,33183.0,267.9726,268.3506,267.9626,268.1317,33183.0
2024-08-28 12:40:00,269.51,269.53,269.27,269.34,47895.0,268.1019,268.1218,267.8631,267.9328,47895.0
2024-08-28 12:50:00,269.37,269.72,269.26,269.68,37968.0,267.9626,268.3108,267.8532,268.271,37968.0
2024-08-28 13:00:00,269.69,269.82,269.55,269.81,67525.0,268.2809,268.4103,268.1417,268.4003,67525.0
2024-08-28 13:10:00,269.84,269.87,269.46,269.51,19699.0,268.4302,268.46,268.0521,268.1019,19699.0
2024-08-28 13:20:00,269.49,269.51,269.11,269.3,34457.0,268.082,268.1019,267.704,267.893,34457.0
2024-08-28 13:30:00,269.28,269.38,269.21,269.26,53301.0,267.8731,267.9726,267.8034,267.8532,53301.0
2024-08-28 13:40:00,269.25,269.28,268.68,268.7,52099.0,267.8432,267.8731,267.2762,267.2961,52099.0
2024-08-28 13:50:00,268.76,268.8,267.89,267.96,53367.0,267.3558,267.3956,266.4903,266.56,53367.0
2024-08-28 14:00:00,267.97,268.23,267.67,268.17,79855.0,266.5699,266.8286,266.2715,266.7689,79855.0
2024-08-28 14:10:00,268.18,268.46,268.07,268.38,32299.0,266.7788,267.0574,266.6694,266.9778,32299.0
2024-08-28 14:20:00,268.41,268.45,267.92,268.01,31178.0,267.0076,267.0474,266.5202,266.6097,31178.0
2024-08-28 14:30:00,268.0,268.08,267.92,267.93,32652.0,266.5998,266.6793,266.5202,266.5301,32652.0
2024-08-28 14:40:00,267.92,268.11,267.89,267.91,38540.0,266.5202,266.7092,266.4903,266.5102,38540.0
2024-08-28 14:50:00,267.93,268.88,267.92,268.84,55519.0,266.5301,267.4752,266.5202,267.4354,55519.0
2024-08-28 15:00:00,268.84,269.12,268.36,268.4,48254.0,267.4354,267.7139,266.9579,266.9977,48254.0
2024-08-28 15:10:00,268.39,268.61,268.12,268.61,44510.0,266.9877,267.2066,266.7191,267.2066,44510.0
2024-08-28 15:20:00,268.64,269.02,268.52,268.92,62735.0,267.2364,267.6144,267.117,267.515,62735.0
2024-08-28 15:30:00,268.93,269.08,268.49,269.01,100555.0,267.5249,267.6741,267.0872,267.6045,100555.0
2024-08-28 15:40:00,269.02,269.33,268.81,269.22,66462.0,267.6144,267.9228,267.4055,267.8134,66462.0
2024-08-28 15:50:00,269.25,269.62,269.12,269.25,224353.0,267.8432,268.2113,267.7139,267.8432,224353.0
2024-08-29 09:30:00,270.98,271.38,270.45,270.69,140743.0,269.5642,269.9621,269.037,269.2757,140743.0
2024-08-29 09:40:00,270.66,271.37,270.53,271.22,45354.0,269.2459,269.9522,269.1165,269.8029,45354.0
2024-08-29 09:50:00,271.18,272.05,270.99,271.93,82998.0,269.7631,270.6286,269.5741,270.5092,82998.0
2024-08-29 10:00:00,271.99,272.98,271.99,272.79,103360.0,270.5689,271.5537,270.5689,271.3647,103360.0
2024-08-29 10:10:00,272.81,273.11,272.59,273.0,141978.0,271.3846,271.6831,271.1658,271.5736,141978.0
2024-08-29 10:20:00,273.02,273.17,272.75,272.93,94802.0,271.5935,271.7428,271.3249,271.504,94802.0
2024-08-29 10:30:00,272.94,273.33,272.89,273.19,116886.0,271.514,271.9019,271.4642,271.7626,116886.0
2024-08-29 10:40:00,273.15,273.45,272.9,273.45,81697.0,271.7229,272.0213,271.4742,272.0213,81697.0
2024-08-29 10:50:00,273.46,273.78,273.39,273.68,53059.0,272.0312,272.3496,271.9616,272.2501,53059.0
2024-08-29 11:00:00,273.73,274.03,273.67,273.84,57878.0,272.2998,272.5983,272.2401,272.4093,57878.0
2024-08-29 11:10:00,273.81,274.23,273.58,273.65,49839.0,272.3794,272.7972,272.1506,272.2202,49839.0
2024-08-29 11:20:00,273.66,273.91,273.52,273.85,35355.0,272.2302,272.4789,272.0909,272.4192,35355.0
2024-08-29 11:30:00,273.85,273.91,273.53,273.56,52811.0,272.4192,272.4789,272.1009,272.1307,52811.0
2024-08-29 11:40:00,273.51,273.99,273.49,273.93,35517.0,272.081,272.5585,272.0611,272.4988,35517.0
2024-08-29 11:50:00,273.9,274.19,273.77,274.18,32391.0,272.4689,272.7574,272.3396,272.7475,32391.0
2024-08-29 12:00:00,274.21,274.37,274.09,274.32,49453.0,272.7773,272.9365,272.6579,272.8867,49453.0
2024-08-29 12:10:00,274.27,274.51,274.18,274.26,45602.0,272.837,273.0758,272.7475,272.8271,45602.0
2024-08-29 12:20:00,274.26,274.56,274.13,274.42,36210.0,272.8271,273.1255,272.6977,272.9862,36210.0
2024-08-29 12:30:00,274.42,274.46,274.09,274.23,34406.0,272.9862,273.026,272.6579,272.7972,34406.0
2024-08-29 12:40:00,274.26,274.65,274.23,274.56,49202.0,272.8271,273.215,272.7972,273.1255,49202.0
2024-08-29 12:50:00,274.58,274.76,274.48,274.75,40117.0,273.1454,273.3244,273.0459,273.3145,40117.0
2024-08-29 13:00:00,274.76,275.06,274.66,274.74,136651.0,273.3244,273.6229,273.225,273.3045,136651.0
2024-08-29 13:10:00,274.71,275.16,274.64,275.01,49691.0,273.2747,273.7224,273.2051,273.5731,49691.0
2024-08-29 13:20:00,275.01,275.07,274.8,274.86,48544.0,273.5731,273.6328,273.3642,273.4239,48544.0
2024-08-29 13:30:00,274.86,275.01,274.53,274.97,41553.0,273.4239,273.5731,273.0956,273.5333,41553.0
2024-08-29 13:40:00,275.0,275.17,274.86,275.06,46217.0,273.5632,273.7323,273.4239,273.6229,46217.0
2024-08-29 13:50:00,275.06,275.22,275.0,275.21,65073.0,273.6229,273.782,273.5632,273.7721,65073.0
2024-08-29 14:00:00,275.2,275.65,275.03,275.55,57935.0,273.7621,274.2098,273.593,274.1103,57935.0
2024-08-29 14:10:00,275.56,275.92,275.46,275.91,48061.0,274.1203,274.4784,274.0208,274.4684,48061.0
2024-08-29 14:20:00,275.92,275.99,275.1,275.12,69537.0,274.4784,274.548,273.6627,273.6826,69537.0
2024-08-29 14:30:00,275.14,275.14,274.18,274.37,93110.0,273.7025,273.7025,272.7475,272.9365,93110.0
2024-08-29 14:40:00,274.38,274.63,273.77,274.2,75316.0,272.9464,273.1951,272.3396,272.7674,75316.0
2024-08-29 14:50:00,274.19,274.42,273.77,274.38,66980.0,272.7574,272.9862,272.3396,272.9464,66980.0
2024-08-29 15:00:00,274.37,274.48,274.11,274.35,76352.0,272.9365,273.0459,272.6778,272.9166,76352.0
2024-08-29 15:10:00,274.4,274.89,274.36,274.82,53960.0,272.9663,273.4538,272.9265,273.3841,53960.0
2024-08-29 15:20:00,274.81,275.15,274.72,275.04,68417.0,273.3742,273.7124,273.2847,273.603,68417.0
2024-08-29 15:30:00,275.05,275.19,274.87,274.98,98163.0,273.6129,273.7522,273.4339,273.5433,98163.0
2024-08-29 15:40:00,274.97,274.97,274.1,274.5,99271.0,273.5333,273.5333,272.6679,273.0658,99271.0
2024-08-29 15:50:00,274.53,274.63,274.24,274.36,379589.0,273.0956,273.1951,272.8072,272.9265,379589.0
2024-08-30 09:30:00,275.0,276.13,274.89,276.12,147149.0,273.5632,274.6873,273.4538,274.6773,147149.0
2024-08-30 09:40:00,276.1,276.36,275.78,275.86,89593.0,274.6574,274.9161,274.3391,274.4187,89593.0
2024-08-30 09:50:00,275.95,276.29,275.67,276.08,51393.0,274.5082,274.8465,274.2297,274.6375,51393.0
2024-08-30 10:00:00,276.18,276.32,275.7,276.13,69862.0,274.737,274.8763,274.2595,274.6873,69862.0
2024-08-30 10:10:00,276.13,276.53,276.02,276.03,46987.0,274.6873,275.0852,274.5779,274.5878,46987.0
2024-08-30 10:20:00,276.02,276.07,275.49,275.88,38789.0,274.5779,274.6276,274.0506,274.4386,38789.0
2024-08-30 10:30:00,275.94,276.14,275.77,275.88,31756.0,274.4983,274.6972,274.3292,274.4386,31756.0
2024-08-30 10:40:00,275.87,276.1,275.5,275.71,45383.0,274.4286,274.6574,274.0606,274.2695,45383.0
2024-08-30 10:50:00,275.74,275.88,275.47,275.56,48007.0,274.2993,274.4386,274.0307,274.1203,48007.0
2024-08-30 11:00:00,275.56,275.72,275.4,275.41,38989.0,274.1203,274.2794,273.9611,273.971,38989.0
2024-08-30 11:10:00,275.37,275.64,275.36,275.39,44526.0,273.9313,274.1998,273.9213,273.9512,44526.0
2024-08-30 11:20:00,275.37,275.39,274.91,275.02,31068.0,273.9313,273.9512,273.4737,273.5831,31068.0
2024-08-30 11:30:00,275.06,275.11,274.56,274.57,25283.0,273.6229,273.6726,273.1255,273.1354,25283.0
2024-08-30 11:40:00,274.61,274.87,274.6,274.87,23425.0,273.1752,273.4339,273.1653,273.4339,23425.0
2024-08-30 11:50:00,274.82,275.05,274.76,274.9,29089.0,273.3841,273.6129,273.3244,273.4637,29089.0
2024-08-30 12:00:00,274.86,275.2,274.65,275.14,22667.0,273.4239,273.7621,273.215,273.7025,22667.0
2024-08-30 12:10:00,275.15,275.23,274.8,274.98,33901.0,273.7124,273.792,273.3642,273.5433,33901.0
2024-08-30 12:20:00,274.94,275.1,274.59,274.61,18830.0,273.5035,273.6627,273.1553,273.1752,18830.0
2024-08-30 12:30:00,274.61,274.68,274.26,274.53,25667.0,273.1752,273.2449,272.8271,273.0956,25667.0
2024-08-30 12:40:00,274.54,274.85,274.45,274.74,20666.0,273.1056,273.414,273.0161,273.3045,20666.0
2024-08-30 12:50:00,274.75,275.1,274.74,275.04,21046.0,273.3145,273.6627,273.3045,273.603,21046.0
2024-08-30 13:00:00,275.06,275.47,275.02,275.44,44751.0,273.6229,274.0307,273.5831,274.0009,44751.0
2024-08-30 13:10:00,275.47,275.82,275.44,275.44,34206.0,274.0307,274.3789,274.0009,274.0009,34206.0
2024-08-30 13:20:00,275.46,275.47,275.12,275.27,23719.0,274.0208,274.0307,273.6826,273.8318,23719.0
2024-08-30 13:30:00,275.24,275.44,275.01,275.06,20902.0,273.8019,274.0009,273.5731,273.6229,20902.0
2024-08-30 13:40:00,275.08,275.28,275.05,275.19,28795.0,273.6428,273.8417,273.6129,273.7522,28795.0
2024-08-30 13:50:00,275.2,275.31,275.02,275.05,33495.0,273.7621,273.8716,273.5831,273.6129,33495.0
2024-08-30 14:00:00,275.06,275.55,274.61,275.48,41074.0,273.6229,274.1103,273.1752,274.0407,41074.0
2024-08-30 14:10:00,275.5,275.52,275.22,275.47,26200.0,274.0606,274.0805,273.782,274.0307,26200.0
2024-08-30 14:20:00,275.47,275.6,275.34,275.37,22977.0,274.0307,274.1601,273.9014,273.9313,22977.0
2024-08-30 14:30:00,275.36,275.49,275.27,275.49,25193.0,273.9213,274.0506,273.8318,274.0506,25193.0
2024-08-30 14:40:00,275.49,275.83,275.47,275.81,30565.0,274.0506,274.3889,274.0307,274.369,30565.0
2024-08-30 14:50:00,275.81,275.93,275.51,275.54,41327.0,274.369,274.4883,274.0705,274.1004,41327.0
2024-08-30 15:00:00,275.54,275.8,275.45,275.68,65868.0,274.1004,274.359,274.0108,274.2396,65868.0
2024-08-30 15:10:00,275.67,275.92,275.57,275.84,83452.0,274.2297,274.4784,274.1302,274.3988,83452.0
2024-08-30 15:20:00,275.81,276.3,275.81,276.18,130014.0,274.369,274.8564,274.369,274.737,130014.0
2024-08-30 15:30:00,276.18,276.28,275.89,275.95,92343.0,274.737,274.8365,274.4485,274.5082,92343.0
2024-08-30 15:40:00,275.96,276.17,275.85,276.13,91825.0,274.5182,274.7271,274.4087,274.6873,91825.0
2024-08-30 15:50:00,276.09,276.99,276.04,276.19,488397.0,274.6475,275.5428,274.5978,274.747,488397.0
2024-09-03 09:30:00,276.37,279.97,276.37,279.35,351079.0,274.926,278.5072,274.926,277.8905,351079.0
2024-09-03 09:40:00,279.36,280.79,279.17,279.19,186584.0,277.9004,279.3229,277.7114,277.7313,186584.0
2024-09-03 09:50:00,279.18,279.92,279.14,279.57,103630.0,277.7214,278.4575,277.6816,278.1093,103630.0
2024-09-03 10:00:00,279.57,279.69,278.58,279.4,88263.0,278.1093,278.2287,277.1245,277.9402,88263.0
2024-09-03 10:10:00,279.39,279.68,279.11,279.46,72557.0,277.9303,278.2187,277.6517,277.9999,72557.0
2024-09-03 10:20:00,279.41,280.1,279.41,280.06,106658.0,277.9501,278.6365,277.9501,278.5968,106658.0
2024-09-03 10:30:00,280.06,280.15,279.75,280.13,103428.0,278.5968,278.6863,278.2884,278.6664,103428.0
2024-09-03 10:40:00,280.13,280.22,279.79,279.86,91909.0,278.6664,278.7559,278.3282,278.3978,91909.0
2024-09-03 10:50:00,279.89,280.06,279.71,279.97,77001.0,278.4276,278.5968,278.2486,278.5072,77001.0
2024-09-03 11:00:00,279.94,280.96,279.92,280.8,125695.0,278.4774,279.4921,278.4575,279.3329,125695.0
2024-09-03 11:10:00,280.78,281.02,280.32,280.4,86995.0,279.313,279.5517,278.8554,278.935,86995.0
2024-09-03 11:20:00,280.44,281.2,280.43,281.11,58565.0,278.9748,279.7308,278.9648,279.6413,58565.0
2024-09-03 11:30:00,281.13,281.68,281.1,281.63,67781.0,279.6612,280.2083,279.6313,280.1586,67781.0
2024-09-03 11:40:00,281.6,281.69,281.34,281.57,63715.0,280.1287,280.2182,279.8701,280.0989,63715.0
2024-09-03 11:50:00,281.59,281.85,281.31,281.85,94033.0,280.1188,280.3774,279.8402,280.3774,94033.0
2024-09-03 12:00:00,281.86,281.98,281.57,281.66,59565.0,280.3873,280.5067,280.0989,280.1884,59565.0
2024-09-03 12:10:00,281.63,281.93,281.38,281.47,92067.0,280.1586,280.457,279.9099,279.9994,92067.0
2024-09-03 12:20:00,281.46,281.92,281.41,281.9,91201.0,279.9894,280.447,279.9397,280.4271,91201.0
2024-09-03 12:30:00,281.91,282.09,281.8,281.95,61882.0,280.4371,280.6161,280.3277,280.4769,61882.0
2024-09-03 12:40:00,281.94,281.96,281.21,281.24,55725.0,280.4669,280.4868,279.7407,279.7706,55725.0
2024-09-03 12:50:00,281.25,281.95,281.18,281.74,54600.0,279.7805,280.4769,279.7109,280.268,54600.0
2024-09-03 13:00:00,281.72,281.8,281.42,281.8,48392.0,280.2481,280.3277,279.9496,280.3277,48392.0
2024-09-03 13:10:00,281.75,281.95,281.5,281.73,58123.0,280.2779,280.4769,280.0292,280.258,58123.0
2024-09-03 13:20:00,281.77,281.81,281.43,281.62,47465.0,280.2978,280.3376,279.9596,280.1486,47465.0
2024-09-03 13:30:00,281.6,281.66,281.26,281.63,56578.0,280.1287,280.1884,279.7905,280.1586,56578.0
2024-09-03 13:40:00,281.62,281.62,281.04,281.09,41928.0,280.1486,280.1486,279.5716,279.6214,41928.0
2024-09-03 13:50:00,281.09,281.27,280.94,281.0,38284.0,279.6214,279.8004,279.4722,279.5318,38284.0
2024-09-03 14:00:00,280.97,281.07,280.7,280.74,67487.0,279.502,279.6015,279.2334,279.2732,67487.0
2024-09-03 14:10:00,280.66,280.72,280.25,280.25,103976.0,279.1936,279.2533,278.7858,278.7858,103976.0
2024-09-03 14:20:00,280.26,280.39,279.93,279.98,78067.0,278.7957,278.925,278.4674,278.5172,78067.0
2024-09-03 14:30:00,279.95,280.07,279.71,280.05,69380.0,278.4873,278.6067,278.2486,278.5868,69380.0
2024-09-03 14:40:00,280.06,280.17,279.82,279.84,54460.0,278.5968,278.7062,278.358,278.3779,54460.0
2024-09-03 14:50:00,279.87,279.9,278.74,278.81,91496.0,278.4077,278.4376,277.2837,277.3533,91496.0
2024-09-03 15:00:00,278.82,278.94,278.64,278.81,70882.0,277.3632,277.4826,277.1842,277.3533,70882.0
2024-09-03 15:10:00,278.81,279.15,278.47,279.03,84519.0,277.3533,277.6915,277.0151,277.5721,84519.0
2024-09-03 15:20:00,279.02,279.8,278.97,279.45,71414.0,277.5622,278.3381,277.5124,277.9899,71414.0
2024-09-03 15:30:00,279.46,279.53,278.58,278.61,88835.0,277.9999,278.0695,277.1245,277.1543,88835.0
2024-09-03 15:40:00,278.63,278.74,278.0,278.32,117461.0,277.1742,277.2837,276.5475,276.8658,117461.0
2024-09-03 15:50:00,278.35,278.68,277.88,278.68,441934.0,276.8957,277.224,276.4281,277.224,441934.0
2024-09-04 09:30:00,278.71,281.5,278.7,281.38,275781.0,277.2538,280.0292,277.2439,279.9099,275781.0
2024-09-04 09:40:00,281.41,281.57,280.7,280.94,166080.0,279.9397,280.0989,279.2334,279.4722,166080.0
2024-09-04 09:50:00,280.94,281.54,280.84,281.45,114975.0,279.4722,280.069,279.3727,279.9795,114975.0
2024-09-04 10:00:00,281.35,281.55,280.57,281.18,120180.0,279.88,280.079,279.1041,279.7109,120180.0
2024-09-04 10:10:00,281.13,281.17,280.54,280.76,78086.0,279.6612,279.701,279.0742,279.2931,78086.0
2024-09-04 10:20:00,280.82,281.65,280.79,281.65,111628.0,279.3528,280.1784,279.3229,280.1784,111628.0
2024-09-04 10:30:00,281.58,281.63,281.22,281.45,80838.0,280.1088,280.1586,279.7507,279.9795,80838.0
2024-09-04 10:40:00,281.44,281.56,280.95,281.08,77552.0,279.9695,280.0889,279.4821,279.6114,77552.0
2024-09-04 10:50:00,281.08,281.18,280.87,281.17,73472.0,279.6114,279.7109,279.4025,279.701,73472.0
2024-09-04 11:00:00,281.19,281.44,280.84,280.84,87854.0,279.7208,279.9695,279.3727,279.3727,87854.0
2024-09-04 11:10:00,280.86,280.94,280.42,280.76,51687.0,279.3926,279.4722,278.9549,279.2931,51687.0
2024-09-04 11:20:00,280.78,280.78,280.34,280.34,52166.0,279.313,279.313,278.8753,278.8753,52166.0
2024-09-04 11:30:00,280.3,280.53,279.96,280.4,63679.0,278.8355,279.0643,278.4973,278.935,63679.0
2024-09-04 11:40:00,280.42,280.74,280.3,280.61,49619.0,278.9549,279.2732,278.8355,279.1439,49619.0
2024-09-04 11:50:00,280.59,280.96,280.54,280.89,43275.0,279.124,279.4921,279.0742,279.4224,43275.0
2024-09-04 12:00:00,280.89,280.91,280.26,280.4,61117.0,279.4224,279.4423,278.7957,278.935,61117.0
2024-09-04 12:10:00,280.42,280.51,280.21,280.4,51415.0,278.9549,279.0444,278.746,278.935,51415.0
2024-09-04 12:20:00,280.35,280.67,280.3,280.39,69556.0,278.8852,279.2036,278.8355,278.925,69556.0
2024-09-04 12:30:00,280.4,280.74,280.37,280.37,87596.0,278.935,279.2732,278.9051,278.9051,87596.0
2024-09-04 12:40:00,280.42,280.42,279.83,280.07,49399.0,278.9549,278.9549,278.368,278.6067,49399.0
2024-09-04 12:50:00,280.04,280.38,280.03,280.24,51691.0,278.5769,278.9151,278.5669,278.7758,51691.0
2024-09-04 13:00:00,280.2,280.2,279.82,280.06,36873.0,278.736,278.736,278.358,278.5968,36873.0
2024-09-04 13:10:00,280.06,280.2,279.9,280.1,43471.0,278.5968,278.736,278.4376,278.6365,43471.0
2024-09-04 13:20:00,280.1,280.12,279.69,279.91,57693.0,278.6365,278.6564,278.2287,278.4475,57693.0
2024-09-04 13:30:00,279.91,279.95,279.53,279.63,43297.0,278.4475,278.4873,278.0695,278.169,43297.0
2024-09-04 13:40:00,279.62,279.79,279.41,279.67,47864.0,278.1591,278.3282,277.9501,278.2088,47864.0
2024-09-04 13:50:00,279.69,279.85,279.54,279.69,52687.0,278.2287,278.3879,278.0795,278.2287,52687.0
2024-09-04 14:00:00,279.74,280.12,279.64,279.95,56413.0,278.2784,278.6564,278.1789,278.4873,56413.0
2024-09-04 14:10:00,280.02,280.13,279.86,280.0,59116.0,278.557,278.6664,278.3978,278.5371,59116.0
2024-09-04 14:20:00,280.02,280.41,280.02,280.25,56613.0,278.557,278.9449,278.557,278.7858,56613.0
2024-09-04 14:30:00,280.24,280.69,280.2,280.61,71238.0,278.7758,279.2235,278.736,279.1439,71238.0
2024-09-04 14:40:00,280.63,280.94,280.58,280.81,59491.0,279.1638,279.4722,279.114,279.3428,59491.0
2024-09-04 14:50:00,280.79,280.79,280.44,280.48,64836.0,279.3229,279.3229,278.9748,279.0146,64836.0
2024-09-04 15:00:00,280.5,280.59,280.25,280.5,77963.0,279.0345,279.124,278.7858,279.0345,77963.0
2024-09-04 15:10:00,280.47,280.72,280.43,280.66,87464.0,279.0046,279.2533,278.9648,279.1936,87464.0
2024-09-04 15:20:00,280.66,280.95,280.62,280.8,78150.0,279.1936,279.4821,279.1538,279.3329,78150.0
2024-09-04 15:30:00,280.8,280.8,280.29,280.58,92306.0,279.3329,279.3329,278.8256,279.114,92306.0
2024-09-04 15:40:00,280.57,280.74,280.45,280.59,110767.0,279.1041,279.2732,278.9847,279.124,110767.0
2024-09-04 15:50:00,280.56,280.76,280.3,280.39,399867.0,279.0941,279.2931,278.8355,278.925,399867.0
2024-09-05 09:30:00,281.0,281.5,279.47,279.56,162072.0,279.5318,280.0292,278.0098,278.0994,162072.0
2024-09-05 09:40:00,279.55,280.16,279.16,279.26,54849.0,278.0894,278.6962,277.7015,277.8009,54849.0
2024-09-05 09:50:00,279.25,279.96,278.87,279.87,106497.0,277.791,278.4973,277.413,278.4077,106497.0
2024-09-05 10:00:00,279.7,280.55,279.54,280.17,77824.0,278.2386,279.0842,278.0795,278.7062,77824.0
2024-09-05 10:10:00,280.11,280.43,279.7,280.12,70365.0,278.6465,278.9648,278.2386,278.6564,70365.0
2024-09-05 10:20:00,280.17,280.45,279.96,280.45,73997.0,278.7062,278.9847,278.4973,278.9847,73997.0
2024-09-05 10:30:00,280.45,280.73,280.16,280.27,52042.0,278.9847,279.2633,278.6962,278.8057,52042.0
2024-09-05 10:40:00,280.25,280.5,279.11,279.33,80914.0,278.7858,279.0345,277.6517,277.8706,80914.0
2024-09-05 10:50:00,279.23,279.36,278.94,279.0,56929.0,277.7711,277.9004,277.4826,277.5423,56929.0
2024-09-05 11:00:00,279.0,279.08,278.09,278.1,77748.0,277.5423,277.6219,276.637,276.647,77748.0
2024-09-05 11:10:00,278.06,278.24,277.64,277.88,60307.0,276.6072,276.7863,276.1894,276.4281,60307.0
2024-09-05 11:20:00,278.0,278.19,277.63,277.89,53880.0,276.5475,276.7365,276.1794,276.4381,53880.0
2024-09-05 11:30:00,277.85,278.14,277.65,277.78,48897.0,276.3983,276.6868,276.1993,276.3287,48897.0
2024-09-05 11:40:00,277.84,278.04,277.52,278.04,55324.0,276.3884,276.5873,276.07,276.5873,55324.0
2024-09-05 11:50:00,278.06,278.28,277.95,278.08,48101.0,276.6072,276.8261,276.4978,276.6271,48101.0
2024-09-05 12:00:00,278.07,278.13,277.81,278.02,48368.0,276.6172,276.6768,276.3585,276.5674,48368.0
2024-09-05 12:10:00,278.02,278.03,277.67,277.72,51518.0,276.5674,276.5774,276.2192,276.269,51518.0
2024-09-05 12:20:00,277.72,278.05,277.56,277.83,46975.0,276.269,276.5973,276.1098,276.3784,46975.0
2024-09-05 12:30:00,277.81,277.92,277.41,277.82,59501.0,276.3585,276.4679,275.9606,276.3685,59501.0
2024-09-05 12:40:00,277.85,278.17,277.66,278.16,31770.0,276.3983,276.7166,276.2093,276.7067,31770.0
2024-09-05 12:50:00,278.13,278.5,278.09,278.23,28531.0,276.6768,277.0449,276.637,276.7763,28531.0
2024-09-05 13:00:00,278.19,278.34,277.77,278.0,27477.0,276.7365,276.8857,276.3187,276.5475,27477.0
2024-09-05 13:10:00,277.97,278.22,277.81,278.04,25404.0,276.5177,276.7664,276.3585,276.5873,25404.0
2024-09-05 13:20:00,278.03,278.23,277.89,277.9,28130.0,276.5774,276.7763,276.4381,276.448,28130.0
2024-09-05 13:30:00,277.87,278.4,277.73,278.35,23738.0,276.4182,276.9454,276.2789,276.8957,23738.0
2024-09-05 13:40:00,278.35,278.98,278.32,278.82,36404.0,276.8957,277.5224,276.8658,277.3632,36404.0
2024-09-05 13:50:00,278.87,279.0,278.65,278.98,36746.0,277.413,277.5423,277.1941,277.5224,36746.0
2024-09-05 14:00:00,278.97,279.27,278.84,279.08,32301.0,277.5124,277.8109,277.3831,277.6219,32301.0
2024-09-05 14:10:00,279.14,279.18,278.81,279.06,27480.0,277.6816,277.7214,277.3533,277.602,27480.0
2024-09-05 14:20:00,279.06,279.06,278.63,278.73,39781.0,277.602,277.602,277.1742,277.2737,39781.0
2024-09-05 14:30:00,278.7,279.01,278.69,278.94,41374.0,277.2439,277.5522,277.2339,277.4826,41374.0
2024-09-05 14:40:00,278.96,279.08,278.73,279.08,31234.0,277.5025,277.6219,277.2737,277.6219,31234.0
2024-09-05 14:50:00,279.07,279.1,278.72,278.74,32845.0,277.6119,277.6418,277.2638,277.2837,32845.0
2024-09-05 15:00:00,278.7,278.82,278.43,278.51,81269.0,277.2439,277.3632,276.9753,277.0549,81269.0
2024-09-05 15:10:00,278.5,278.55,278.0,278.07,62817.0,277.0449,277.0946,276.5475,276.6172,62817.0
2024-09-05 15:20:00,278.07,278.42,277.86,278.39,97582.0,276.6172,276.9653,276.4082,276.9355,97582.0
2024-09-05 15:30:00,278.37,278.99,278.37,278.49,76438.0,276.9156,277.5323,276.9156,277.035,76438.0
2024-09-05 15:40:00,278.44,278.54,278.16,278.49,97787.0,276.9852,277.0847,276.7067,277.035,97787.0
2024-09-05 15:50:00,278.57,278.7,278.05,278.7,269619.0,277.1145,277.2439,276.5973,277.2439,269619.0
2024-09-06 09:30:00,277.77,280.28,277.64,279.82,183002.0,276.3187,278.8156,276.1894,278.358,183002.0
2024-09-06 09:40:00,279.82,280.17,279.48,280.06,45673.0,278.358,278.7062,278.0198,278.5968,45673.0
2024-09-06 09:50:00,279.99,280.14,279.65,280.02,62602.0,278.5271,278.6763,278.1889,278.557,62602.0
2024-09-06 10:00:00,280.03,280.14,279.38,279.55,87905.0,278.5669,278.6763,277.9203,278.0894,87905.0
2024-09-06 10:10:00,279.6,279.89,279.1,279.44,51997.0,278.1392,278.4276,277.6418,277.98,51997.0
2024-09-06 10:20:00,279.44,279.56,278.55,278.65,52962.0,277.98,278.0994,277.0946,277.1941,52962.0
2024-09-06 10:30:00,278.71,278.88,278.29,278.61,51401.0,277.2538,277.4229,276.836,277.1543,51401.0
2024-09-06 10:40:00,278.61,278.79,277.94,278.03,45277.0,277.1543,277.3334,276.4878,276.5774,45277.0
2024-09-06 10:50:00,277.96,278.12,277.54,278.06,97269.0,276.5077,276.6669,276.0899,276.6072,97269.0
2024-09-06 11:00:00,278.02,279.6,277.92,277.92,92877.0,276.5674,278.1392,276.4679,276.4679,92877.0
2024-09-06 11:10:00,277.94,278.07,277.43,277.7,49425.0,276.4878,276.6172,275.9805,276.2491,49425.0
2024-09-06 11:20:00,277.74,278.17,277.69,278.17,50783.0,276.2889,276.7166,276.2391,276.7166,50783.0
2024-09-06 11:30:00,278.18,278.76,278.07,278.51,90228.0,276.7266,277.3035,276.6172,277.0549,90228.0
2024-09-06 11:40:00,278.45,278.58,278.12,278.38,49468.0,276.9952,277.1245,276.6669,276.9255,49468.0
2024-09-06 11:50:00,278.42,278.45,278.08,278.24,49081.0,276.9653,276.9952,276.6271,276.7863,49081.0
2024-09-06 12:00:00,278.25,278.5,278.2,278.36,64983.0,276.7962,277.0449,276.7465,276.9056,64983.0
2024-09-06 12:10:00,278.39,278.78,278.32,278.53,73015.0,276.9355,277.3234,276.8658,277.0747,73015.0
2024-09-06 12:20:00,278.56,278.71,278.31,278.56,144024.0,277.1046,277.2538,276.8559,277.1046,144024.0
2024-09-06 12:30:00,278.56,279.13,278.56,278.98,34589.0,277.1046,277.6716,277.1046,277.5224,34589.0
2024-09-06 12:40:00,279.0,279.39,278.74,278.83,42788.0,277.5423,277.9303,277.2837,277.3732,42788.0
2024-09-06 12:50:00,278.85,278.95,278.5,278.79,49629.0,277.3931,277.4926,277.0449,277.3334,49629.0
2024-09-06 13:00:00,278.8,279.01,278.66,279.01,57980.0,277.3433,277.5522,277.2041,277.5522,57980.0
2024-09-06 13:10:00,279.02,279.18,278.94,279.17,41274.0,277.5622,277.7214,277.4826,277.7114,41274.0
2024-09-06 13:20:00,279.12,279.36,278.95,278.99,53838.0,277.6617,277.9004,277.4926,277.5323,53838.0
2024-09-06 13:30:00,278.98,279.18,278.87,279.09,61136.0,277.5224,277.7214,277.413,277.6318,61136.0
2024-09-06 13:40:00,279.1,279.2,278.94,279.06,91925.0,277.6418,277.7412,277.4826,277.602,91925.0
2024-09-06 13:50:00,279.07,279.37,279.01,279.34,67235.0,277.6119,277.9104,277.5522,277.8805,67235.0
2024-09-06 14:00:00,279.31,279.43,279.07,279.11,59194.0,277.8507,277.97,277.6119,277.6517,59194.0
2024-09-06 14:10:00,279.1,279.63,279.08,279.33,129406.0,277.6418,278.169,277.6219,277.8706,129406.0
2024-09-06 14:20:00,279.33,279.42,279.1,279.36,52766.0,277.8706,277.9601,277.6418,277.9004,52766.0
2024-09-06 14:30:00,279.38,279.38,279.07,279.21,49336.0,277.9203,277.9203,277.6119,277.7512,49336.0
2024-09-06 14:40:00,279.21,279.37,279.07,279.18,42997.0,277.7512,277.9104,277.6119,277.7214,42997.0
2024-09-06 14:50:00,279.18,279.18,278.78,279.05,66888.0,277.7214,277.7214,277.3234,277.592,66888.0
2024-09-06 15:00:00,279.05,279.17,278.8,279.04,67309.0,277.592,277.7114,277.3433,277.5821,67309.0
2024-09-06 15:10:00,279.04,279.27,278.98,279.07,55832.0,277.5821,277.8109,277.5224,277.6119,55832.0
2024-09-06 15:20:00,279.07,279.65,279.05,279.38,81427.0,277.6119,278.1889,277.592,277.9203,81427.0
2024-09-06 15:30:00,279.39,279.55,279.09,279.2,120624.0,277.9303,278.0894,277.6318,277.7412,120624.0
2024-09-06 15:40:00,279.22,279.57,279.11,279.49,116032.0,277.7611,278.1093,277.6517,278.0297,116032.0
2024-09-06 15:50:00,279.58,279.62,278.94,279.42,430404.0,278.1193,278.1591,277.4826,277.9601,430404.0
2024-09-09 09:30:00,282.09,283.68,281.65,281.97,387212.0,280.6161,282.1978,280.1784,280.4968,387212.0
2024-09-09 09:40:00,281.92,283.93,281.69,283.91,255113.0,280.447,282.4465,280.2182,282.4266,255113.0
2024-09-09 09:50:00,283.93,284.26,283.64,283.97,168342.0,282.4465,282.7748,282.158,282.4863,168342.0
2024-09-09 10:00:00,283.91,284.24,283.73,284.09,153926.0,282.4266,282.7549,282.2476,282.6057,153926.0
2024-09-09 10:10:00,284.06,284.95,284.0,284.76,120159.0,282.5759,283.4612,282.5162,283.2722,120159.0
2024-09-09 10:20:00,284.81,284.92,284.52,284.73,91823.0,283.3219,283.4314,283.0335,283.2424,91823.0
2024-09-09 10:30:00,284.66,285.41,284.65,285.29,96004.0,283.1727,283.9188,283.1628,283.7994,96004.0
2024-09-09 10:40:00,285.29,285.38,284.81,285.35,132426.0,283.7994,283.889,283.3219,283.8591,132426.0
2024-09-09 10:50:00,285.29,285.65,284.84,284.93,101562.0,283.7994,284.1575,283.3518,283.4413,101562.0
2024-09-09 11:00:00,284.93,285.17,284.77,285.08,103263.0,283.4413,283.6801,283.2821,283.5905,103263.0
2024-09-09 11:10:00,285.05,285.28,284.32,284.45,62637.0,283.5607,283.7895,282.8345,282.9638,62637.0
2024-09-09 11:20:00,284.42,285.0,284.38,284.97,76018.0,282.934,283.5109,282.8942,283.4811,76018.0
2024-09-09 11:30:00,284.98,285.98,284.97,285.98,107605.0,283.491,284.4858,283.4811,284.4858,107605.0
2024-09-09 11:40:00,285.99,286.29,285.92,286.11,90940.0,284.4958,284.7942,284.4261,284.6151,90940.0
2024-09-09 11:50:00,286.1,286.26,285.83,286.04,76810.0,284.6052,284.7644,284.3366,284.5455,76810.0
2024-09-09 12:00:00,286.01,286.34,285.88,286.09,60018.0,284.5157,284.8439,284.3863,284.5952,60018.0
2024-09-09 12:10:00,286.1,286.38,286.05,286.36,42786.0,284.6052,284.8837,284.5555,284.8638,42786.0
2024-09-09 12:20:00,286.35,286.48,286.21,286.47,40245.0,284.8539,284.9832,284.7146,284.9733,40245.0
2024-09-09 12:30:00,286.46,286.46,285.94,286.06,49580.0,284.9633,284.9633,284.446,284.5654,49580.0
2024-09-09 12:40:00,286.07,286.35,286.06,286.25,44792.0,284.5754,284.8539,284.5654,284.7544,44792.0
2024-09-09 12:50:00,286.28,286.71,286.28,286.55,61912.0,284.7843,285.212,284.7843,285.0528,61912.0
2024-09-09 13:00:00,286.57,286.69,286.42,286.69,59218.0,285.0727,285.1921,284.9235,285.1921,59218.0
2024-09-09 13:10:00,286.65,286.73,286.5,286.58,99429.0,285.1523,285.2319,285.0031,285.0827,99429.0
2024-09-09 13:20:00,286.6,286.91,286.4,286.81,89653.0,285.1026,285.411,284.9036,285.3115,89653.0
2024-09-09 13:30:00,286.82,286.94,286.65,286.87,64579.0,285.3214,285.4408,285.1523,285.3712,64579.0
2024-09-09 13:40:00,286.89,286.97,286.54,286.6,99775.0,285.3911,285.4707,285.0429,285.1026,99775.0
2024-09-09 13:50:00,286.63,286.63,286.09,286.1,49734.0,285.1324,285.1324,284.5952,284.6052,49734.0
2024-09-09 14:00:00,286.12,286.16,285.45,285.47,53533.0,284.6251,284.6649,283.9586,283.9785,53533.0
2024-09-09 14:10:00,285.45,286.13,285.34,286.1,46917.0,283.9586,284.635,283.8492,284.6052,46917.0
2024-09-09 14:20:00,286.06,286.17,285.9,285.93,52166.0,284.5654,284.6748,284.4062,284.4361,52166.0
2024-09-09 14:30:00,285.95,286.08,285.21,285.21,50701.0,284.456,284.5853,283.7198,283.7198,50701.0
2024-09-09 14:40:00,285.26,285.61,285.05,285.21,44627.0,283.7696,284.1178,283.5607,283.7198,44627.0
2024-09-09 14:50:00,285.24,285.36,285.09,285.29,71862.0,283.7497,283.8691,283.6005,283.7994,71862.0
2024-09-09 15:00:00,285.27,285.27,284.84,285.1,70964.0,283.7795,283.7795,283.3518,283.6104,70964.0
2024-09-09 15:10:00,285.12,285.15,284.82,285.07,65427.0,283.6303,283.6602,283.3319,283.5806,65427.0
2024-09-09 15:20:00,285.05,285.38,284.83,285.38,60812.0,283.5607,283.889,283.3418,283.889,60812.0
2024-09-09 15:30:00,285.38,285.67,285.28,285.42,74606.0,283.889,284.1774,283.7895,283.9287,74606.0
2024-09-09 15:40:00,285.46,285.72,285.04,285.13,96248.0,283.9685,284.2272,283.5507,283.6403,96248.0
2024-09-09 15:50:00,285.16,285.62,285.04,285.54,666423.0,283.6701,284.1277,283.5507,284.0481,666423.0
2024-09-10 09:30:00,285.93,286.4,285.09,285.97,207680.0,284.4361,284.9036,283.6005,284.4759,207680.0
2024-09-10 09:40:00,285.97,286.05,285.13,285.84,112135.0,284.4759,284.5555,283.6403,284.3466,112135.0
2024-09-10 09:50:00,285.74,285.84,284.65,285.0,140153.0,284.2471,284.3466,283.1628,283.5109,140153.0
2024-09-10 10:00:00,285.0,285.01,284.24,284.73,148891.0,283.5109,283.5209,282.7549,283.2424,148891.0
2024-09-10 10:10:00,284.73,284.73,283.82,284.05,103758.0,283.2424,283.2424,282.3371,282.5659,103758.0
2024-09-10 10:20:00,284.06,284.2,283.68,284.09,57196.0,282.5759,282.7151,282.1978,282.6057,57196.0
2024-09-10 10:30:00,284.06,284.45,283.61,284.45,73920.0,282.5759,282.9638,282.1282,282.9638,73920.0
2024-09-10 10:40:00,284.44,284.7,284.06,284.5,43173.0,282.9539,283.2125,282.5759,283.0136,43173.0
2024-09-10 10:50:00,284.5,284.58,284.17,284.51,42720.0,283.0136,283.0931,282.6853,283.0235,42720.0
2024-09-10 11:00:00,284.51,285.11,284.41,285.08,33024.0,283.0235,283.6204,282.924,283.5905,33024.0
2024-09-10 11:10:00,285.1,285.29,284.64,284.89,49008.0,283.6104,283.7994,283.1528,283.4015,49008.0
2024-09-10 11:20:00,284.84,285.15,284.74,284.98,34248.0,283.3518,283.6602,283.2523,283.491,34248.0
2024-09-10 11:30:00,285.02,285.2,284.8,284.92,44432.0,283.5308,283.7099,283.312,283.4314,44432.0
2024-09-10 11:40:00,284.92,285.15,284.58,284.58,40047.0,283.4314,283.6602,283.0931,283.0931,40047.0
2024-09-10 11:50:00,284.54,284.54,284.1,284.16,34302.0,283.0533,283.0533,282.6156,282.6753,34302.0
2024-09-10 12:00:00,284.1,284.2,283.57,283.63,47997.0,282.6156,282.7151,282.0884,282.1481,47997.0
2024-09-10 12:10:00,283.63,283.92,283.58,283.92,48906.0,282.1481,282.4366,282.0984,282.4366,48906.0
2024-09-10 12:20:00,283.94,284.17,283.71,284.13,67745.0,282.4565,282.6853,282.2277,282.6455,67745.0
2024-09-10 12:30:00,284.1,284.43,284.02,284.24,32663.0,282.6156,282.9439,282.5361,282.7549,32663.0
2024-09-10 12:40:00,284.25,284.4,284.06,284.21,33494.0,282.7649,282.9141,282.5759,282.7251,33494.0
2024-09-10 12:50:00,284.25,284.66,284.17,284.45,34178.0,282.7649,283.1727,282.6853,282.9638,34178.0
2024-09-10 13:00:00,284.47,284.94,284.38,284.7,53718.0,282.9837,283.4513,282.8942,283.2125,53718.0
2024-09-10 13:10:00,284.71,285.4,284.7,285.16,37863.0,283.2225,283.9089,283.2125,283.6701,37863.0
2024-09-10 13:20:00,285.19,285.26,284.68,284.75,33858.0,283.7,283.7696,283.1926,283.2622,33858.0
2024-09-10 13:30:00,284.75,284.91,284.69,284.91,29881.0,283.2622,283.4214,283.2026,283.4214,29881.0
2024-09-10 13:40:00,284.93,285.06,284.67,284.71,37990.0,283.4413,283.5706,283.1827,283.2225,37990.0
2024-09-10 13:50:00,284.71,284.83,284.51,284.63,39529.0,283.2225,283.3418,283.0235,283.1429,39529.0
2024-09-10 14:00:00,284.61,285.1,284.6,285.1,66959.0,283.123,283.6104,283.113,283.6104,66959.0
2024-09-10 14:10:00,285.11,285.21,284.91,285.07,34758.0,283.6204,283.7198,283.4214,283.5806,34758.0
2024-09-10 14:20:00,285.08,285.17,284.78,285.03,46003.0,283.5905,283.6801,283.2921,283.5408,46003.0
2024-09-10 14:30:00,285.01,285.38,284.98,285.35,41334.0,283.5209,283.889,283.491,283.8591,41334.0
2024-09-10 14:40:00,285.34,285.52,285.18,285.44,40686.0,283.8492,284.0282,283.69,283.9486,40686.0
2024-09-10 14:50:00,285.44,285.73,285.37,285.63,43604.0,283.9486,284.2371,283.879,284.1377,43604.0
2024-09-10 15:00:00,285.6,285.92,285.52,285.88,80825.0,284.1078,284.4261,284.0282,284.3863,80825.0
2024-09-10 15:10:00,285.88,286.0,285.67,285.71,64698.0,284.3863,284.5057,284.1774,284.2172,64698.0
2024-09-10 15:20:00,285.71,285.93,285.63,285.65,60956.0,284.2172,284.4361,284.1377,284.1575,60956.0
2024-09-10 15:30:00,285.63,285.63,285.06,285.07,73795.0,284.1377,284.1377,283.5706,283.5806,73795.0
2024-09-10 15:40:00,285.1,285.25,284.92,285.04,116706.0,283.6104,283.7596,283.4314,283.5507,116706.0
2024-09-10 15:50:00,285.02,285.59,284.92,285.28,327406.0,283.5308,284.0979,283.4314,283.7895,327406.0
2024-09-11 09:30:00,285.02,285.17,282.65,282.81,142273.0,283.5308,283.6801,281.1732,281.3324,142273.0
2024-09-11 09:40:00,282.92,283.29,282.32,283.24,74371.0,281.4418,281.8099,280.8449,281.7601,74371.0
2024-09-11 09:50:00,283.22,283.59,282.85,282.85,43747.0,281.7402,282.1083,281.3722,281.3722,43747.0
2024-09-11 10:00:00,282.83,282.85,281.91,282.17,45618.0,281.3523,281.3722,280.4371,280.6957,45618.0
2024-09-11 10:10:00,282.04,282.11,280.55,280.63,78175.0,280.5664,280.636,279.0842,279.1638,78175.0
2024-09-11 10:20:00,280.63,281.13,280.18,280.52,80526.0,279.1638,279.6612,278.7161,279.0543,80526.0
2024-09-11 10:30:00,280.56,280.56,279.6,279.82,168932.0,279.0941,279.0941,278.1392,278.358,168932.0
2024-09-11 10:40:00,279.78,279.83,279.0,279.02,102210.0,278.3182,278.368,277.5423,277.5622,102210.0
2024-09-11 10:50:00,279.11,279.56,279.02,279.54,88638.0,277.6517,278.0994,277.5622,278.0795,88638.0
2024-09-11 11:00:00,279.54,280.03,279.35,279.42,90056.0,278.0795,278.5669,277.8905,277.9601,90056.0
2024-09-11 11:10:00,279.36,279.74,279.12,279.46,56019.0,277.9004,278.2784,277.6617,277.9999,56019.0
2024-09-11 11:20:00,279.41,279.74,278.3,278.86,120247.0,277.9501,278.2784,276.8459,277.403,120247.0
2024-09-11 11:30:00,279.01,279.52,278.77,279.5,47365.0,277.5522,278.0596,277.3135,278.0397,47365.0
2024-09-11 11:40:00,279.5,279.93,279.44,279.53,45755.0,278.0397,278.4674,277.98,278.0695,45755.0
2024-09-11 11:50:00,279.53,279.53,278.37,278.9,112688.0,278.0695,278.0695,276.9156,277.4428,112688.0
2024-09-11 12:00:00,278.85,279.93,278.67,279.55,66571.0,277.3931,278.4674,277.214,278.0894,66571.0
2024-09-11 12:10:00,279.55,279.64,279.02,279.29,44264.0,278.0894,278.1789,277.5622,277.8308,44264.0
2024-09-11 12:20:00,279.41,279.41,278.86,279.2,35882.0,277.9501,277.9501,277.403,277.7412,35882.0
2024-09-11 12:30:00,279.21,279.58,279.09,279.46,30193.0,277.7512,278.1193,277.6318,277.9999,30193.0
2024-09-11 12:40:00,279.45,279.94,279.26,279.85,48124.0,277.9899,278.4774,277.8009,278.3879,48124.0
2024-09-11 12:50:00,279.86,280.07,279.82,279.96,42949.0,278.3978,278.6067,278.358,278.4973,42949.0
2024-09-11 13:00:00,279.94,280.58,279.93,280.47,40194.0,278.4774,279.114,278.4674,279.0046,40194.0
2024-09-11 13:10:00,280.48,280.8,280.47,280.54,66983.0,279.0146,279.3329,279.0046,279.0742,66983.0
2024-09-11 13:20:00,280.54,280.69,280.09,280.59,60154.0,279.0742,279.2235,278.6266,279.124,60154.0
2024-09-11 13:30:00,280.57,281.54,280.57,281.54,93873.0,279.1041,280.069,279.1041,280.069,93873.0
2024-09-11 13:40:00,281.54,281.83,281.35,281.61,103492.0,280.069,280.3575,279.88,280.1387,103492.0
2024-09-11 13:50:00,281.61,281.81,281.31,281.78,84285.0,280.1387,280.3376,279.8402,280.3078,84285.0
2024-09-11 14:00:00,281.78,282.25,281.5,282.11,46697.0,280.3078,280.7753,280.0292,280.636,46697.0
2024-09-11 14:10:00,282.12,282.12,281.75,281.82,48158.0,280.646,280.646,280.2779,280.3476,48158.0
2024-09-11 14:20:00,281.8,282.19,281.74,282.01,51582.0,280.3277,280.7156,280.268,280.5366,51582.0
2024-09-11 14:30:00,282.06,282.65,281.98,282.65,79252.0,280.5863,281.1732,280.5067,281.1732,79252.0
2024-09-11 14:40:00,282.71,283.08,282.57,282.98,47808.0,281.2329,281.601,281.0936,281.5015,47808.0
2024-09-11 14:50:00,282.95,283.22,282.84,282.87,55355.0,281.4717,281.7402,281.3622,281.3921,55355.0
2024-09-11 15:00:00,282.86,283.61,282.79,283.4,51431.0,281.3821,282.1282,281.3125,281.9193,51431.0
2024-09-11 15:10:00,283.47,283.96,283.43,283.88,53802.0,281.9889,282.4764,281.9491,282.3968,53802.0
2024-09-11 15:20:00,283.88,284.23,283.85,283.98,64966.0,282.3968,282.745,282.367,282.4963,64966.0
2024-09-11 15:30:00,283.94,284.28,283.86,283.95,75978.0,282.4565,282.7947,282.3769,282.4664,75978.0
2024-09-11 15:40:00,283.94,284.06,283.27,283.71,53770.0,282.4565,282.5759,281.79,282.2277,53770.0
2024-09-11 15:50:00,283.7,284.17,283.14,283.88,357384.0,282.2177,282.6853,281.6607,282.3968,357384.0
2024-09-12 09:30:00,284.0,284.55,282.7,282.93,149164.0,282.5162,283.0633,281.223,281.4518,149164.0
2024-09-12 09:40:00,283.0,283.01,282.15,282.66,83884.0,281.5214,281.5313,280.6758,281.1832,83884.0
2024-09-12 09:50:00,282.66,282.67,281.47,281.74,72690.0,281.1832,281.1931,279.9994,280.268,72690.0
2024-09-12 10:00:00,281.74,282.46,281.58,282.09,61934.0,280.268,280.9842,280.1088,280.6161,61934.0
2024-09-12 10:10:00,282.1,283.37,282.1,283.06,72468.0,280.6261,281.8895,280.6261,281.5811,72468.0
2024-09-12 10:20:00,283.09,283.16,282.43,282.66,40363.0,281.6109,281.6806,280.9544,281.1832,40363.0
2024-09-12 10:30:00,282.63,282.63,281.96,282.55,32214.0,281.1533,281.1533,280.4868,281.0737,32214.0
2024-09-12 10:40:00,282.51,283.26,282.51,283.12,31242.0,281.034,281.78,281.034,281.6408,31242.0
2024-09-12 10:50:00,283.04,283.13,282.41,282.43,38842.0,281.5612,281.6507,280.9345,280.9544,38842.0
2024-09-12 11:00:00,282.41,283.05,282.34,282.88,27241.0,280.9345,281.5711,280.8648,281.402,27241.0
2024-09-12 11:10:00,282.87,283.33,282.75,282.89,29174.0,281.3921,281.8497,281.2727,281.412,29174.0
2024-09-12 11:20:00,282.86,283.14,282.85,283.0,28601.0,281.3821,281.6607,281.3722,281.5214,28601.0
2024-09-12 11:30:00,282.9,283.17,282.84,283.04,27952.0,281.4219,281.6905,281.3622,281.5612,27952.0
2024-09-12 11:40:00,283.06,283.13,282.66,282.94,23099.0,281.5811,281.6507,281.1832,281.4617,23099.0
2024-09-12 11:50:00,282.92,283.2,282.88,283.18,26464.0,281.4418,281.7203,281.402,281.7005,26464.0
2024-09-12 12:00:00,283.14,283.31,283.1,283.24,17249.0,281.6607,281.8298,281.6209,281.7601,17249.0
2024-09-12 12:10:00,283.22,283.34,283.11,283.32,11584.0,281.7402,281.8596,281.6308,281.8397,11584.0
2024-09-12 12:20:00,283.38,283.56,283.29,283.48,40620.0,281.8994,282.0785,281.8099,281.9989,40620.0
2024-09-12 12:30:00,283.43,283.74,283.43,283.65,37835.0,281.9491,282.2575,281.9491,282.168,37835.0
2024-09-12 12:40:00,283.62,284.04,283.6,283.78,26316.0,282.1382,282.556,282.1183,282.2973,26316.0
2024-09-12 12:50:00,283.86,284.72,283.86,284.46,32188.0,282.3769,283.2324,282.3769,282.9738,32188.0
2024-09-12 13:00:00,284.47,284.81,284.45,284.81,25763.0,282.9837,283.3219,282.9638,283.3219,25763.0
2024-09-12 13:10:00,284.8,284.94,284.54,284.55,31487.0,283.312,283.4513,283.0533,283.0633,31487.0
2024-09-12 13:20:00,284.48,284.82,284.3,284.66,29068.0,282.9937,283.3319,282.8146,283.1727,29068.0
2024-09-12 13:30:00,284.68,284.87,284.58,284.77,21429.0,283.1926,283.3816,283.0931,283.2821,21429.0
2024-09-12 13:40:00,284.77,285.05,284.67,284.82,24514.0,283.2821,283.5607,283.1827,283.3319,24514.0
2024-09-12 13:50:00,284.86,285.01,284.61,284.61,20550.0,283.3717,283.5209,283.123,283.123,20550.0
2024-09-12 14:00:00,284.63,284.68,284.35,284.5,34144.0,283.1429,283.1926,282.8643,283.0136,34144.0
2024-09-12 14:10:00,284.5,284.81,284.5,284.75,22151.0,283.0136,283.3219,283.0136,283.2622,22151.0
2024-09-12 14:20:00,284.77,285.4,284.77,285.28,38738.0,283.2821,283.9089,283.2821,283.7895,38738.0
2024-09-12 14:30:00,285.27,285.57,285.19,285.44,31275.0,283.7795,284.078,283.7,283.9486,31275.0
2024-09-12 14:40:00,285.42,285.42,284.92,284.92,25118.0,283.9287,283.9287,283.4314,283.4314,25118.0
2024-09-12 14:50:00,284.92,284.98,284.15,284.94,44266.0,283.4314,283.491,282.6654,283.4513,44266.0
2024-09-12 15:00:00,284.92,285.03,284.73,285.02,32147.0,283.4314,283.5408,283.2424,283.5308,32147.0
2024-09-12 15:10:00,284.99,285.51,284.96,285.5,41126.0,283.501,284.0183,283.4712,284.0083,41126.0
2024-09-12 15:20:00,285.49,285.68,285.42,285.54,40344.0,283.9984,284.1874,283.9287,284.0481,40344.0
2024-09-12 15:30:00,285.52,285.93,285.32,285.87,73748.0,284.0282,284.4361,283.8293,284.3764,73748.0
2024-09-12 15:40:00,285.88,286.0,285.32,285.34,60572.0,284.3863,284.5057,283.8293,283.8492,60572.0
2024-09-12 15:50:00,285.29,285.48,285.02,285.41,269811.0,283.7994,283.9884,283.5308,283.9188,269811.0
2024-09-13 09:30:00,286.49,287.38,285.55,287.05,168344.0,284.9932,285.8785,284.0581,285.5502,168344.0
2024-09-13 09:40:00,287.05,288.0,286.98,287.92,79795.0,285.5502,286.4953,285.4806,286.4157,79795.0
2024-09-13 09:50:00,287.93,288.09,287.56,287.96,70041.0,286.4256,286.5848,286.0576,286.4555,70041.0
2024-09-13 10:00:00,287.97,288.05,287.11,287.23,77404.0,286.4654,286.545,285.6099,285.7293,77404.0
2024-09-13 10:10:00,287.24,287.79,287.18,287.6,52520.0,285.7392,286.2864,285.6796,286.0974,52520.0
2024-09-13 10:20:00,287.63,288.03,287.58,287.75,51664.0,286.1272,286.5251,286.0775,286.2466,51664.0
2024-09-13 10:30:00,287.78,287.96,287.49,287.91,48443.0,286.2764,286.4555,285.9879,286.4057,48443.0
2024-09-13 10:40:00,287.91,288.36,287.9,287.98,51796.0,286.4057,286.8534,286.3958,286.4754,51796.0
2024-09-13 10:50:00,287.95,288.09,287.39,287.78,61000.0,286.4455,286.5848,285.8885,286.2764,61000.0
2024-09-13 11:00:00,287.8,287.86,287.57,287.63,53037.0,286.2963,286.356,286.0675,286.1272,53037.0
2024-09-13 11:10:00,287.63,287.74,287.47,287.62,36461.0,286.1272,286.2366,285.968,286.1173,36461.0
2024-09-13 11:20:00,287.62,287.95,287.54,287.73,53344.0,286.1173,286.4455,286.0377,286.2267,53344.0
2024-09-13 11:30:00,287.75,288.07,287.62,288.0,45584.0,286.2466,286.5649,286.1173,286.4953,45584.0
2024-09-13 11:40:00,288.01,288.38,287.97,288.24,30310.0,286.5052,286.8733,286.4654,286.734,30310.0
2024-09-13 11:50:00,288.24,288.45,288.21,288.3,36768.0,286.734,286.9429,286.7042,286.7937,36768.0
2024-09-13 12:00:00,288.32,288.34,287.71,287.86,43898.0,286.8136,286.8335,286.2068,286.356,43898.0
2024-09-13 12:10:00,287.86,287.99,287.52,287.65,54298.0,286.356,286.4853,286.0178,286.1471,54298.0
2024-09-13 12:20:00,287.65,287.69,287.38,287.6,74045.0,286.1471,286.1869,285.8785,286.0974,74045.0
2024-09-13 12:30:00,287.58,287.6,287.12,287.43,62046.0,286.0775,286.0974,285.6199,285.9282,62046.0
2024-09-13 12:40:00,287.44,287.6,287.28,287.59,27528.0,285.9382,286.0974,285.779,286.0874,27528.0
2024-09-13 12:50:00,287.56,287.89,287.51,287.74,29002.0,286.0576,286.3858,286.0078,286.2366,29002.0
2024-09-13 13:00:00,287.74,288.14,287.74,287.96,44106.0,286.2366,286.6345,286.2366,286.4555,44106.0
2024-09-13 13:10:00,288.0,288.13,287.83,287.9,31406.0,286.4953,286.6246,286.3262,286.3958,31406.0
2024-09-13 13:20:00,287.91,288.25,287.85,288.24,27873.0,286.4057,286.744,286.3461,286.734,27873.0
2024-09-13 13:30:00,288.24,288.64,288.23,288.6,54461.0,286.734,287.1319,286.7241,287.0921,54461.0
2024-09-13 13:40:00,288.59,288.74,288.35,288.39,41666.0,287.0822,287.2314,286.8434,286.8832,41666.0
2024-09-13 13:50:00,288.41,288.64,288.19,288.34,121003.0,286.9031,287.1319,286.6843,286.8335,121003.0
2024-09-13 14:00:00,288.35,288.36,287.83,288.11,69369.0,286.8434,286.8534,286.3262,286.6047,69369.0
2024-09-13 14:10:00,288.11,288.29,288.06,288.07,34268.0,286.6047,286.7838,286.555,286.5649,34268.0
2024-09-13 14:20:00,288.12,288.12,287.58,287.69,50937.0,286.6146,286.6146,286.0775,286.1869,50937.0
2024-09-13 14:30:00,287.67,287.71,287.56,287.58,47727.0,286.167,286.2068,286.0576,286.0775,47727.0
2024-09-13 14:40:00,287.59,287.9,287.56,287.84,55625.0,286.0874,286.3958,286.0576,286.3361,55625.0
2024-09-13 14:50:00,287.82,287.84,287.69,287.78,46596.0,286.3162,286.3361,286.1869,286.2764,46596.0
2024-09-13 15:00:00,287.76,287.78,287.45,287.69,57294.0,286.2565,286.2764,285.9481,286.1869,57294.0
2024-09-13 15:10:00,287.68,287.96,287.64,287.89,56024.0,286.1769,286.4555,286.1371,286.3858,56024.0
2024-09-13 15:20:00,287.89,287.92,287.75,287.88,41894.0,286.3858,286.4157,286.2466,286.3759,41894.0
2024-09-13 15:30:00,287.87,287.95,287.63,287.63,56763.0,286.3659,286.4455,286.1272,286.1272,56763.0
2024-09-13 15:40:00,287.69,287.96,287.62,287.66,33426.0,286.1869,286.4555,286.1173,286.157,33426.0
2024-09-13 15:50:00,287.6,287.87,287.24,287.41,175017.0,286.0974,286.3659,285.7392,285.9084,175017.0
2024-09-16 09:30:00,288.05,289.44,288.05,289.0,186490.0,286.545,287.9277,286.545,287.49,186490.0
2024-09-16 09:40:00,289.0,290.9,288.88,290.49,135137.0,287.49,289.3801,287.3707,288.9723,135137.0
2024-09-16 09:50:00,290.45,290.5,289.47,289.64,136526.0,288.9325,288.9822,287.9576,288.1267,136526.0
2024-09-16 10:00:00,289.6,290.0,289.19,289.88,65118.0,288.0869,288.4848,287.6791,288.3654,65118.0
2024-09-16 10:10:00,289.88,289.97,289.39,289.54,48703.0,288.3654,288.455,287.878,288.0272,48703.0
2024-09-16 10:20:00,289.57,289.74,288.35,288.67,42111.0,288.0571,288.2262,286.8434,287.1618,42111.0
2024-09-16 10:30:00,288.67,288.69,287.74,288.41,48447.0,287.1618,287.1817,286.2366,286.9031,48447.0
2024-09-16 10:40:00,288.34,288.91,288.23,288.7,27999.0,286.8335,287.4005,286.7241,287.1916,27999.0
2024-09-16 10:50:00,288.65,288.78,288.32,288.6,39162.0,287.1419,287.2712,286.8136,287.0921,39162.0
2024-09-16 11:00:00,288.64,289.24,288.59,289.24,23412.0,287.1319,287.7288,287.0822,287.7288,23412.0
2024-09-16 11:10:00,289.24,289.29,288.93,289.24,29152.0,287.7288,287.7785,287.4204,287.7288,29152.0
2024-09-16 11:20:00,289.21,289.21,288.5,288.62,37428.0,287.6989,287.6989,286.9927,287.112,37428.0
2024-09-16 11:30:00,288.62,288.88,288.56,288.86,41997.0,287.112,287.3707,287.0523,287.3508,41997.0
2024-09-16 11:40:00,288.85,289.67,288.85,289.67,24872.0,287.3408,288.1565,287.3408,288.1565,24872.0
2024-09-16 11:50:00,289.67,289.82,289.5,289.63,33371.0,288.1565,288.3058,287.9874,288.1168,33371.0
2024-09-16 12:00:00,289.6,289.61,289.17,289.19,38510.0,288.0869,288.0969,287.6592,287.6791,38510.0
2024-09-16 12:10:00,289.18,289.53,289.18,289.3,26784.0,287.6691,288.0173,287.6691,287.7885,26784.0
2024-09-16 12:20:00,289.29,289.89,289.09,289.88,32787.0,287.7785,288.3754,287.5796,288.3654,32787.0
2024-09-16 12:30:00,289.83,289.94,289.65,289.77,32053.0,288.3157,288.4251,288.1366,288.256,32053.0
2024-09-16 12:40:00,289.82,290.14,289.82,289.96,26806.0,288.3058,288.6241,288.3058,288.445,26806.0
2024-09-16 12:50:00,289.95,289.99,289.55,289.63,25334.0,288.4351,288.4749,288.0372,288.1168,25334.0
2024-09-16 13:00:00,289.67,289.98,289.52,289.57,31435.0,288.1565,288.4649,288.0073,288.0571,31435.0
2024-09-16 13:10:00,289.57,289.75,289.5,289.66,35774.0,288.0571,288.2361,287.9874,288.1466,35774.0
2024-09-16 13:20:00,289.66,289.83,289.5,289.68,26219.0,288.1466,288.3157,287.9874,288.1665,26219.0
2024-09-16 13:30:00,289.69,290.02,289.38,290.02,29661.0,288.1764,288.5047,287.8681,288.5047,29661.0
2024-09-16 13:40:00,290.0,290.03,289.75,289.8,23663.0,288.4848,288.5147,288.2361,288.2859,23663.0
2024-09-16 13:50:00,289.8,290.22,289.8,290.19,24751.0,288.2859,288.7037,288.2859,288.6738,24751.0
2024-09-16 14:00:00,290.17,290.33,290.04,290.16,28181.0,288.6539,288.8131,288.5246,288.644,28181.0
2024-09-16 14:10:00,290.19,290.3,289.76,289.81,32375.0,288.6738,288.7833,288.2461,288.2958,32375.0
2024-09-16 14:20:00,289.94,290.09,289.87,290.03,26726.0,288.4251,288.5743,288.3555,288.5147,26726.0
2024-09-16 14:30:00,290.03,290.2,289.81,290.12,26361.0,288.5147,288.6838,288.2958,288.6042,26361.0
2024-09-16 14:40:00,290.11,290.19,289.88,290.09,35730.0,288.5942,288.6738,288.3654,288.5743,35730.0
2024-09-16 14:50:00,290.07,290.4,290.04,290.37,32279.0,288.5545,288.8827,288.5246,288.8529,32279.0
2024-09-16 15:00:00,290.34,290.37,289.97,290.2,46563.0,288.823,288.8529,288.455,288.6838,46563.0
2024-09-16 15:10:00,290.15,290.32,289.9,290.24,40746.0,288.634,288.8031,288.3853,288.7236,40746.0
2024-09-16 15:20:00,290.23,290.31,290.14,290.29,44159.0,288.7136,288.7932,288.6241,288.7733,44159.0
2024-09-16 15:30:00,290.28,290.55,290.23,290.23,69705.0,288.7634,289.0319,288.7136,288.7136,69705.0
2024-09-16 15:40:00,290.22,290.38,290.02,290.09,89745.0,288.7037,288.8628,288.5047,288.5743,89745.0
2024-09-16 15:50:00,290.11,290.73,290.09,290.46,237668.0,288.5942,289.211,288.5743,288.9424,237668.0
2024-09-17 09:30:00,290.9,292.0,290.08,291.85,171024.0,289.3801,290.4744,288.5644,290.3252,171024.0
2024-09-17 09:40:00,291.82,292.8,291.63,292.33,94302.0,290.2953,291.2702,290.1063,290.8026,94302.0
2024-09-17 09:50:00,292.29,292.6,291.55,291.6,73317.0,290.7629,291.0712,290.0267,290.0765,73317.0
2024-09-17 10:00:00,291.63,291.89,291.27,291.88,96157.0,290.1063,290.3649,289.7482,290.355,96157.0
2024-09-17 10:10:00,291.88,292.38,291.71,292.38,50409.0,290.355,290.8524,290.1859,290.8524,50409.0
2024-09-17 10:20:00,292.38,292.7,292.14,292.36,63619.0,290.8524,291.1707,290.6136,290.8325,63619.0
2024-09-17 10:30:00,292.4,292.68,292.16,292.46,130330.0,290.8723,291.1508,290.6335,290.932,130330.0
2024-09-17 10:40:00,292.47,292.65,292.3,292.59,51621.0,290.9419,291.121,290.7728,291.0613,51621.0
2024-09-17 10:50:00,292.63,292.93,292.2,292.3,63415.0,291.1011,291.3995,290.6733,290.7728,63415.0
2024-09-17 11:00:00,292.34,292.86,292.32,292.72,42104.0,290.8126,291.3299,290.7927,291.1906,42104.0
2024-09-17 11:10:00,292.69,293.07,292.63,292.71,55332.0,291.1608,291.5388,291.1011,291.1807,55332.0
2024-09-17 11:20:00,292.72,292.81,292.47,292.61,40966.0,291.1906,291.2801,290.9419,291.0812,40966.0
2024-09-17 11:30:00,292.63,292.68,292.31,292.44,38090.0,291.1011,291.1508,290.7828,290.9121,38090.0
2024-09-17 11:40:00,292.44,292.53,292.28,292.44,27694.0,290.9121,291.0016,290.7529,290.9121,27694.0
2024-09-17 11:50:00,292.45,292.56,292.31,292.46,28473.0,290.922,291.0314,290.7828,290.932,28473.0
2024-09-17 12:00:00,292.38,292.67,292.32,292.56,34818.0,290.8524,291.1409,290.7927,291.0314,34818.0
2024-09-17 12:10:00,292.6,292.71,292.39,292.62,33911.0,291.0712,291.1807,290.8623,291.0911,33911.0
2024-09-17 12:20:00,292.6,292.83,292.48,292.61,29101.0,291.0712,291.3,290.9519,291.0812,29101.0
2024-09-17 12:30:00,292.61,292.61,292.34,292.42,30890.0,291.0812,291.0812,290.8126,290.8922,30890.0
2024-09-17 12:40:00,292.51,292.52,291.94,292.02,34654.0,290.9817,290.9917,290.4147,290.4943,34654.0
2024-09-17 12:50:00,291.96,292.2,291.83,291.92,37752.0,290.4346,290.6733,290.3053,290.3948,37752.0
2024-09-17 13:00:00,291.99,292.0,291.81,291.92,22360.0,290.4644,290.4744,290.2854,290.3948,22360.0
2024-09-17 13:10:00,291.93,291.93,291.68,291.7,40405.0,290.4047,290.4047,290.156,290.1759,40405.0
2024-09-17 13:20:00,291.73,292.23,291.69,292.1,29674.0,290.2058,290.7032,290.166,290.5738,29674.0
2024-09-17 13:30:00,292.08,292.21,291.75,291.99,34777.0,290.554,290.6833,290.2257,290.4644,34777.0
2024-09-17 13:40:00,291.95,292.03,291.62,291.99,44064.0,290.4246,290.5042,290.0964,290.4644,44064.0
2024-09-17 13:50:00,291.97,292.3,291.95,292.03,36112.0,290.4445,290.7728,290.4246,290.5042,36112.0
2024-09-17 14:00:00,292.0,292.18,291.91,292.16,33771.0,290.4744,290.6534,290.3848,290.6335,33771.0
2024-09-17 14:10:00,292.19,292.29,292.1,292.14,32040.0,290.6634,290.7629,290.5738,290.6136,32040.0
2024-09-17 14:20:00,292.12,292.22,291.91,292.06,39255.0,290.5937,290.6932,290.3848,290.5341,39255.0
2024-09-17 14:30:00,292.07,292.19,291.88,292.17,41127.0,290.544,290.6634,290.355,290.6435,41127.0
2024-09-17 14:40:00,292.15,292.25,291.65,291.76,47235.0,290.6236,290.7231,290.1262,290.2356,47235.0
2024-09-17 14:50:00,291.76,291.79,291.54,291.64,44120.0,290.2356,290.2655,290.0168,290.1163,44120.0
2024-09-17 15:00:00,291.62,291.63,291.41,291.62,34576.0,290.0964,290.1063,289.8875,290.0964,34576.0
2024-09-17 15:10:00,291.62,291.88,291.58,291.58,47027.0,290.0964,290.355,290.0566,290.0566,47027.0
2024-09-17 15:20:00,291.59,291.81,291.49,291.72,61702.0,290.0665,290.2854,289.967,290.1958,61702.0
2024-09-17 15:30:00,291.7,291.71,291.5,291.62,51175.0,290.1759,290.1859,289.977,290.0964,51175.0
2024-09-17 15:40:00,291.63,291.78,291.27,291.5,84384.0,290.1063,290.2555,289.7482,289.977,84384.0
2024-09-17 15:50:00,291.52,291.7,291.21,291.69,220330.0,289.9969,290.1759,289.6885,290.166,220330.0
2024-09-18 09:30:00,291.84,292.02,291.1,291.27,166493.0,290.3152,290.4943,289.5791,289.7482,166493.0
2024-09-18 09:40:00,291.27,291.64,290.41,290.43,63540.0,289.7482,290.1163,288.8927,288.9126,63540.0
2024-09-18 09:50:00,290.43,290.47,289.66,289.9,48634.0,288.9126,288.9524,288.1466,288.3853,48634.0
2024-09-18 10:00:00,289.94,290.39,289.66,290.1,70215.0,288.4251,288.8728,288.1466,288.5843,70215.0
2024-09-18 10:10:00,290.01,290.29,289.55,289.56,50276.0,288.4948,288.7733,288.0372,288.0471,50276.0
2024-09-18 10:20:00,289.56,289.73,289.27,289.42,55968.0,288.0471,288.2162,287.7586,287.9078,55968.0
2024-09-18 10:30:00,289.4,289.44,288.53,288.66,65776.0,287.888,287.9277,287.0225,287.1518,65776.0
2024-09-18 10:40:00,288.66,289.3,288.65,289.14,57522.0,287.1518,287.7885,287.1419,287.6293,57522.0
2024-09-18 10:50:00,289.13,289.15,288.77,288.96,68104.0,287.6194,287.6393,287.2612,287.4503,68104.0
2024-09-18 11:00:00,288.96,289.26,288.78,289.24,54899.0,287.4503,287.7487,287.2712,287.7288,54899.0
2024-09-18 11:10:00,289.24,289.6,289.09,289.6,37125.0,287.7288,288.0869,287.5796,288.0869,37125.0
2024-09-18 11:20:00,289.61,289.65,289.33,289.41,52823.0,288.0969,288.1366,287.8183,287.8979,52823.0
2024-09-18 11:30:00,289.42,289.54,289.25,289.52,48732.0,287.9078,288.0272,287.7387,288.0073,48732.0
2024-09-18 11:40:00,289.53,289.61,289.34,289.38,46339.0,288.0173,288.0969,287.8283,287.8681,46339.0
2024-09-18 11:50:00,289.38,289.52,289.21,289.36,45093.0,287.8681,288.0073,287.6989,287.8482,45093.0
2024-09-18 12:00:00,289.35,289.5,289.18,289.2,61426.0,287.8382,287.9874,287.6691,287.689,61426.0
2024-09-18 12:10:00,289.19,290.26,289.13,290.17,60573.0,287.6791,288.7435,287.6194,288.6539,60573.0
2024-09-18 12:20:00,290.13,290.41,290.07,290.35,23155.0,288.6141,288.8927,288.5545,288.833,23155.0
2024-09-18 12:30:00,290.34,290.37,289.86,289.91,24441.0,288.823,288.8529,288.3456,288.3953,24441.0
2024-09-18 12:40:00,289.91,290.24,289.83,290.22,43094.0,288.3953,288.7236,288.3157,288.7037,43094.0
2024-09-18 12:50:00,290.22,290.4,290.14,290.4,23609.0,288.7037,288.8827,288.6241,288.8827,23609.0
2024-09-18 13:00:00,290.39,290.49,290.23,290.29,21800.0,288.8728,288.9723,288.7136,288.7733,21800.0
2024-09-18 13:10:00,290.26,290.37,290.17,290.26,17632.0,288.7435,288.8529,288.6539,288.7435,17632.0
2024-09-18 13:20:00,290.28,290.46,290.13,290.43,17187.0,288.7634,288.9424,288.6141,288.9126,17187.0
2024-09-18 13:30:00,290.41,290.62,290.23,290.29,21590.0,288.8927,289.1016,288.7136,288.7733,21590.0
2024-09-18 13:40:00,290.29,290.33,290.02,290.04,25504.0,288.7733,288.8131,288.5047,288.5246,25504.0
2024-09-18 13:50:00,290.04,290.28,290.02,290.17,24426.0,288.5246,288.7634,288.5047,288.6539,24426.0
2024-09-18 14:00:00,290.1,291.75,289.01,290.23,69863.0,288.5843,290.2257,287.5,288.7136,69863.0
2024-09-18 14:10:00,290.2,290.37,289.36,290.15,60958.0,288.6838,288.8529,287.8482,288.634,60958.0
2024-09-18 14:20:00,290.07,290.23,289.64,289.98,51028.0,288.5545,288.7136,288.1267,288.4649,51028.0
2024-09-18 14:30:00,290.04,290.29,289.2,289.2,51305.0,288.5246,288.7733,287.689,287.689,51305.0
2024-09-18 14:40:00,289.15,289.31,288.13,289.18,100153.0,287.6393,287.7984,286.6246,287.6691,100153.0
2024-09-18 14:50:00,289.1,289.49,289.05,289.06,44798.0,287.5895,287.9775,287.5398,287.5497,44798.0
2024-09-18 15:00:00,289.06,289.06,288.5,288.59,56855.0,287.5497,287.5497,286.9927,287.0822,56855.0
2024-09-18 15:10:00,288.55,289.86,288.52,289.86,40489.0,287.0424,288.3456,287.0126,288.3456,40489.0
2024-09-18 15:20:00,289.83,290.12,288.78,289.65,62526.0,288.3157,288.6042,287.2712,288.1366,62526.0
2024-09-18 15:30:00,289.78,289.87,288.96,289.32,64773.0,288.266,288.3555,287.4503,287.8084,64773.0
2024-09-18 15:40:00,289.3,289.44,288.39,288.39,85691.0,287.7885,287.9277,286.8832,286.8832,85691.0
2024-09-18 15:50:00,288.42,289.05,288.29,288.55,237168.0,286.9131,287.5398,286.7838,287.0424,237168.0
2024-09-19 09:30:00,291.09,291.48,290.45,290.66,188658.0,289.5691,289.9571,288.9325,289.1414,188658.0
2024-09-19 09:40:00,290.67,291.06,290.24,290.54,85175.0,289.1513,289.5393,288.7236,289.022,85175.0
2024-09-19 09:50:00,290.54,290.6,289.4,289.79,107747.0,289.022,289.0817,287.888,288.2759,107747.0
2024-09-19 10:00:00,289.76,290.65,289.36,289.37,100256.0,288.2461,289.1314,287.8482,287.8581,100256.0
2024-09-19 10:10:00,289.37,290.05,289.14,289.21,153383.0,287.8581,288.5346,287.6293,287.6989,153383.0
2024-09-19 10:20:00,289.13,289.22,287.43,287.51,234789.0,287.6194,287.7089,285.9282,286.0078,234789.0
2024-09-19 10:30:00,287.52,287.7,286.22,286.22,301235.0,286.0178,286.1968,284.7246,284.7246,301235.0
2024-09-19 10:40:00,286.25,286.52,283.0,284.03,442426.0,284.7544,285.023,281.5214,282.546,442426.0
2024-09-19 10:50:00,284.08,285.0,283.03,283.72,344541.0,282.5957,283.5109,281.5512,282.2376,344541.0
2024-09-19 11:00:00,283.72,284.22,282.87,283.52,171469.0,282.2376,282.735,281.3921,282.0387,171469.0
2024-09-19 11:10:00,283.52,284.5,283.18,283.26,156659.0,282.0387,283.0136,281.7005,281.78,156659.0
2024-09-19 11:20:00,283.27,283.84,283.01,283.46,148092.0,281.79,282.357,281.5313,281.979,148092.0
2024-09-19 11:30:00,283.47,284.35,283.31,283.57,126566.0,281.9889,282.8643,281.8298,282.0884,126566.0
2024-09-19 11:40:00,283.57,284.63,283.5,284.6,74119.0,282.0884,283.1429,282.0188,283.113,74119.0
2024-09-19 11:50:00,284.63,285.42,284.54,285.38,75281.0,283.1429,283.9287,283.0533,283.889,75281.0
2024-09-19 12:00:00,285.38,286.09,285.31,286.04,82395.0,283.889,284.5952,283.8193,284.5455,82395.0
2024-09-19 12:10:00,286.06,286.7,285.95,286.67,63681.0,284.5654,285.2021,284.456,285.1722,63681.0
2024-09-19 12:20:00,286.63,287.03,286.48,286.63,63908.0,285.1324,285.5303,284.9832,285.1324,63908.0
2024-09-19 12:30:00,286.67,287.04,286.65,286.92,45119.0,285.1722,285.5403,285.1523,285.4209,45119.0
2024-09-19 12:40:00,286.94,286.95,286.45,286.55,36532.0,285.4408,285.4508,284.9534,285.0528,36532.0
2024-09-19 12:50:00,286.53,286.54,285.73,285.85,46086.0,285.0329,285.0429,284.2371,284.3565,46086.0
2024-09-19 13:00:00,285.83,286.42,285.81,286.11,41722.0,284.3366,284.9235,284.3167,284.6151,41722.0
2024-09-19 13:10:00,286.12,286.13,285.59,285.79,49057.0,284.6251,284.635,284.0979,284.2968,49057.0
2024-09-19 13:20:00,285.83,285.99,285.64,285.99,47032.0,284.3366,284.4958,284.1476,284.4958,47032.0
2024-09-19 13:30:00,285.99,286.23,285.8,286.1,74875.0,284.4958,284.7345,284.3068,284.6052,74875.0
2024-09-19 13:40:00,286.11,286.78,286.03,286.72,80748.0,284.6151,285.2816,284.5356,285.222,80748.0
2024-09-19 13:50:00,286.71,286.83,286.19,286.28,58293.0,285.212,285.3314,284.6947,284.7843,58293.0
2024-09-19 14:00:00,286.26,286.48,286.07,286.12,45013.0,284.7644,284.9832,284.5754,284.6251,45013.0
2024-09-19 14:10:00,286.08,286.11,285.33,285.46,68268.0,284.5853,284.6151,283.8392,283.9685,68268.0
2024-09-19 14:20:00,285.49,285.75,285.36,285.73,104535.0,283.9984,284.257,283.8691,284.2371,104535.0
2024-09-19 14:30:00,285.76,285.86,285.31,285.86,74802.0,284.267,284.3664,283.8193,284.3664,74802.0
2024-09-19 14:40:00,285.83,286.08,285.25,285.42,116843.0,284.3366,284.5853,283.7596,283.9287,116843.0
2024-09-19 14:50:00,285.42,285.78,285.22,285.42,99430.0,283.9287,284.2869,283.7298,283.9287,99430.0
2024-09-19 15:00:00,285.41,285.88,285.31,285.5,87735.0,283.9188,284.3863,283.8193,284.0083,87735.0
2024-09-19 15:10:00,285.5,285.75,285.44,285.51,65226.0,284.0083,284.257,283.9486,284.0183,65226.0
2024-09-19 15:20:00,285.5,285.88,285.2,285.24,150730.0,284.0083,284.3863,283.7099,283.7497,150730.0
2024-09-19 15:30:00,285.22,285.53,285.0,285.41,126206.0,283.7298,284.0382,283.5109,283.9188,126206.0
2024-09-19 15:40:00,285.39,285.94,285.25,285.91,152464.0,283.8989,284.446,283.7596,284.4162,152464.0
2024-09-19 15:50:00,285.84,285.87,285.11,285.22,408921.0,284.3466,284.3764,283.6204,283.7298,408921.0
2024-09-20 09:30:00,285.5,287.0,284.7,285.61,1345710.0,284.0083,285.5005,283.2125,284.1178,1345710.0
2024-09-20 09:40:00,285.74,286.29,285.06,285.4,98263.0,284.2471,284.7942,283.5706,283.9089,98263.0
2024-09-20 09:50:00,285.44,285.44,284.84,284.98,100836.0,283.9486,283.9486,283.3518,283.491,100836.0
2024-09-20 10:00:00,284.99,285.09,284.3,284.36,54201.0,283.501,283.6005,282.8146,282.8743,54201.0
2024-09-20 10:10:00,284.46,284.67,283.58,284.57,53304.0,282.9738,283.1827,282.0984,283.0832,53304.0
2024-09-20 10:20:00,284.65,284.93,284.44,284.51,51995.0,283.1628,283.4413,282.9539,283.0235,51995.0
2024-09-20 10:30:00,284.49,284.85,284.42,284.64,61605.0,283.0036,283.3617,282.934,283.1528,61605.0
2024-09-20 10:40:00,284.63,284.78,284.42,284.49,53348.0,283.1429,283.2921,282.934,283.0036,53348.0
2024-09-20 10:50:00,284.48,284.77,284.08,284.23,54073.0,282.9937,283.2821,282.5957,282.745,54073.0
2024-09-20 11:00:00,284.16,284.24,283.96,284.1,60605.0,282.6753,282.7549,282.4764,282.6156,60605.0
2024-09-20 11:10:00,284.11,284.23,283.77,284.04,105555.0,282.6256,282.745,282.2874,282.556,105555.0
2024-09-20 11:20:00,284.04,284.65,283.9,284.59,95878.0,282.556,283.1628,282.4167,283.1031,95878.0
2024-09-20 11:30:00,284.57,284.73,284.21,284.23,63232.0,283.0832,283.2424,282.7251,282.745,63232.0
2024-09-20 11:40:00,284.24,284.74,284.12,284.63,56683.0,282.7549,283.2523,282.6355,283.1429,56683.0
2024-09-20 11:50:00,284.66,284.71,284.29,284.38,53416.0,283.1727,283.2225,282.8047,282.8942,53416.0
2024-09-20 12:00:00,284.36,285.04,284.26,284.86,55917.0,282.8743,283.5507,282.7748,283.3717,55917.0
2024-09-20 12:10:00,284.94,285.12,284.77,285.09,56188.0,283.4513,283.6303,283.2821,283.6005,56188.0
2024-09-20 12:20:00,285.11,285.49,284.84,285.43,48610.0,283.6204,283.9984,283.3518,283.9387,48610.0
2024-09-20 12:30:00,285.41,285.59,285.31,285.45,47230.0,283.9188,284.0979,283.8193,283.9586,47230.0
2024-09-20 12:40:00,285.45,285.76,285.33,285.72,52828.0,283.9586,284.267,283.8392,284.2272,52828.0
2024-09-20 12:50:00,285.69,285.98,285.64,285.64,49183.0,284.1973,284.4858,284.1476,284.1476,49183.0
2024-09-20 13:00:00,285.68,285.78,285.54,285.69,47765.0,284.1874,284.2869,284.0481,284.1973,47765.0
2024-09-20 13:10:00,285.71,285.72,285.31,285.33,55673.0,284.2172,284.2272,283.8193,283.8392,55673.0
2024-09-20 13:20:00,285.32,285.43,284.91,285.11,61068.0,283.8293,283.9387,283.4214,283.6204,61068.0
2024-09-20 13:30:00,285.11,285.23,285.0,285.09,49052.0,283.6204,283.7397,283.5109,283.6005,49052.0
2024-09-20 13:40:00,285.1,285.22,284.98,285.03,61452.0,283.6104,283.7298,283.491,283.5408,61452.0
2024-09-20 13:50:00,285.01,285.01,284.56,284.61,84134.0,283.5209,283.5209,283.0732,283.123,84134.0
2024-09-20 14:00:00,284.58,284.63,283.97,283.99,92914.0,283.0931,283.1429,282.4863,282.5062,92914.0
2024-09-20 14:10:00,283.98,284.13,283.79,283.97,98926.0,282.4963,282.6455,282.3073,282.4863,98926.0
2024-09-20 14:20:00,283.93,284.02,283.6,283.6,86863.0,282.4465,282.5361,282.1183,282.1183,86863.0
2024-09-20 14:30:00,283.61,283.78,283.28,283.4,85405.0,282.1282,282.2973,281.7999,281.9193,85405.0
2024-09-20 14:40:00,283.39,283.65,283.25,283.54,89593.0,281.9094,282.168,281.7701,282.0586,89593.0
2024-09-20 14:50:00,283.54,284.33,283.51,284.21,108509.0,282.0586,282.8444,282.0287,282.7251,108509.0
2024-09-20 15:00:00,284.23,284.42,283.96,284.27,114442.0,282.745,282.934,282.4764,282.7848,114442.0
2024-09-20 15:10:00,284.26,284.39,283.67,284.38,141440.0,282.7748,282.9041,282.1879,282.8942,141440.0
2024-09-20 15:20:00,284.37,284.69,284.24,284.69,117529.0,282.8842,283.2026,282.7549,283.2026,117529.0
2024-09-20 15:30:00,284.67,285.19,284.53,285.12,180410.0,283.1827,283.7,283.0434,283.6303,180410.0
2024-09-20 15:40:00,285.13,285.18,284.69,284.72,201396.0,283.6403,283.69,283.2026,283.2324,201396.0
2024-09-20 15:50:00,284.74,285.19,284.33,284.72,868441.0,283.2523,283.7,282.8444,283.2324,868441.0
2024-09-23 09:30:00,284.9,285.81,284.62,285.11,163389.0,283.4115,284.3167,283.1329,283.6204,163389.0
2024-09-23 09:40:00,285.11,286.97,285.08,286.27,68426.0,283.6204,285.4707,283.5905,284.7743,68426.0
2024-09-23 09:50:00,286.27,286.45,285.76,286.02,99366.0,284.7743,284.9534,284.267,284.5256,99366.0
2024-09-23 10:00:00,286.04,286.82,285.95,286.27,66178.0,284.5455,285.3214,284.456,284.7743,66178.0
2024-09-23 10:10:00,286.22,286.91,286.21,286.76,36600.0,284.7246,285.411,284.7146,285.2617,36600.0
2024-09-23 10:20:00,286.75,287.0,286.55,286.73,44676.0,285.2518,285.5005,285.0528,285.2319,44676.0
2024-09-23 10:30:00,286.72,286.82,286.37,286.58,33579.0,285.222,285.3214,284.8738,285.0827,33579.0
2024-09-23 10:40:00,286.58,287.45,286.58,287.35,41419.0,285.0827,285.9481,285.0827,285.8487,41419.0
2024-09-23 10:50:00,287.35,287.97,287.23,287.9,76657.0,285.8487,286.4654,285.7293,286.3958,76657.0
2024-09-23 11:00:00,287.9,287.9,287.61,287.83,38278.0,286.3958,286.3958,286.1073,286.3262,38278.0
2024-09-23 11:10:00,287.83,288.23,287.76,287.82,55377.0,286.3262,286.7241,286.2565,286.3162,55377.0
2024-09-23 11:20:00,287.82,288.58,287.82,288.46,51435.0,286.3162,287.0722,286.3162,286.9529,51435.0
2024-09-23 11:30:00,288.48,288.88,288.48,288.6,51032.0,286.9728,287.3707,286.9728,287.0921,51032.0
2024-09-23 11:40:00,288.59,288.59,288.23,288.25,51556.0,287.0822,287.0822,286.7241,286.744,51556.0
2024-09-23 11:50:00,288.25,288.32,287.86,287.86,40266.0,286.744,286.8136,286.356,286.356,40266.0
2024-09-23 12:00:00,287.86,288.4,287.8,288.3,135660.0,286.356,286.8932,286.2963,286.7937,135660.0
2024-09-23 12:10:00,288.27,288.32,287.76,288.0,41063.0,286.7639,286.8136,286.2565,286.4953,41063.0
2024-09-23 12:20:00,288.05,288.38,287.96,288.28,39829.0,286.545,286.8733,286.4555,286.7738,39829.0
2024-09-23 12:30:00,288.3,288.64,288.23,288.26,33925.0,286.7937,287.1319,286.7241,286.7539,33925.0
2024-09-23 12:40:00,288.28,288.28,287.91,288.11,29817.0,286.7738,286.7738,286.4057,286.6047,29817.0
2024-09-23 12:50:00,288.09,288.27,287.86,287.89,33014.0,286.5848,286.7639,286.356,286.3858,33014.0
2024-09-23 13:00:00,287.87,287.9,287.7,287.86,25063.0,286.3659,286.3958,286.1968,286.356,25063.0
2024-09-23 13:10:00,287.83,287.98,287.79,287.96,22617.0,286.3262,286.4754,286.2864,286.4555,22617.0
2024-09-23 13:20:00,287.96,288.63,287.95,288.26,59828.0,286.4555,287.122,286.4455,286.7539,59828.0
2024-09-23 13:30:00,288.27,288.56,288.26,288.4,23450.0,286.7639,287.0523,286.7539,286.8932,23450.0
2024-09-23 13:40:00,288.44,288.58,288.35,288.58,33741.0,286.933,287.0722,286.8434,287.0722,33741.0
2024-09-23 13:50:00,288.6,288.7,288.52,288.61,31358.0,287.0921,287.1916,287.0126,287.1021,31358.0
2024-09-23 14:00:00,288.62,288.66,288.3,288.48,38528.0,287.112,287.1518,286.7937,286.9728,38528.0
2024-09-23 14:10:00,288.5,288.51,288.33,288.43,35025.0,286.9927,287.0026,286.8235,286.923,35025.0
2024-09-23 14:20:00,288.41,288.43,288.11,288.26,38231.0,286.9031,286.923,286.6047,286.7539,38231.0
2024-09-23 14:30:00,288.26,288.37,288.02,288.16,46523.0,286.7539,286.8633,286.5152,286.6544,46523.0
2024-09-23 14:40:00,288.13,288.22,287.96,288.2,23839.0,286.6246,286.7141,286.4555,286.6942,23839.0
2024-09-23 14:50:00,288.19,288.46,288.17,288.3,35472.0,286.6843,286.9529,286.6644,286.7937,35472.0
2024-09-23 15:00:00,288.29,288.41,288.16,288.25,45693.0,286.7838,286.9031,286.6544,286.744,45693.0
2024-09-23 15:10:00,288.23,288.44,288.23,288.4,59958.0,286.7241,286.933,286.7241,286.8932,59958.0
2024-09-23 15:20:00,288.4,288.4,288.0,288.1,40930.0,286.8932,286.8932,286.4953,286.5947,40930.0
2024-09-23 15:30:00,288.16,288.46,288.06,288.43,47796.0,286.6544,286.9529,286.555,286.923,47796.0
2024-09-23 15:40:00,288.38,288.5,288.17,288.49,66447.0,286.8733,286.9927,286.6644,286.9827,66447.0
2024-09-23 15:50:00,288.48,288.84,288.26,288.63,265352.0,286.9728,287.3309,286.7539,287.122,265352.0
2024-09-24 09:30:00,280.18,281.0,276.92,277.33,945846.0,278.7161,279.5318,275.4732,275.881,945846.0
2024-09-24 09:40:00,277.46,278.92,277.45,278.03,307057.0,276.0103,277.4627,276.0004,276.5774,307057.0
2024-09-24 09:50:00,277.97,278.06,276.24,276.35,385778.0,276.5177,276.6072,274.7967,274.9061,385778.0
2024-09-24 10:00:00,276.36,277.82,276.35,277.15,266604.0,274.9161,276.3685,274.9061,275.702,266604.0
2024-09-24 10:10:00,277.16,277.65,276.86,277.45,167647.0,275.7119,276.1993,275.4135,276.0004,167647.0
2024-09-24 10:20:00,277.48,277.63,276.84,277.04,198046.0,276.0302,276.1794,275.3936,275.5925,198046.0
2024-09-24 10:30:00,277.03,277.23,276.31,277.23,265509.0,275.5826,275.7815,274.8663,275.7815,265509.0
2024-09-24 10:40:00,277.23,278.5,277.23,278.4,188140.0,275.7815,277.0449,275.7815,276.9454,188140.0
2024-09-24 10:50:00,278.38,278.42,277.52,277.58,162647.0,276.9255,276.9653,276.07,276.1297,162647.0
2024-09-24 11:00:00,277.58,277.83,277.18,277.61,158035.0,276.1297,276.3784,275.7318,276.1596,158035.0
2024-09-24 11:10:00,277.61,277.84,277.16,277.22,116817.0,276.1596,276.3884,275.7119,275.7716,116817.0
2024-09-24 11:20:00,277.23,277.91,277.21,277.28,105458.0,275.7815,276.458,275.7616,275.8313,105458.0
2024-09-24 11:30:00,277.27,277.46,276.9,276.92,91359.0,275.8213,276.0103,275.4533,275.4732,91359.0
2024-09-24 11:40:00,276.92,277.48,276.83,277.07,66356.0,275.4732,276.0302,275.3836,275.6224,66356.0
2024-09-24 11:50:00,277.1,277.37,276.91,276.98,87505.0,275.6522,275.9208,275.4632,275.5328,87505.0
2024-09-24 12:00:00,277.0,277.02,276.6,276.68,124734.0,275.5527,275.5726,275.1548,275.2344,124734.0
2024-09-24 12:10:00,276.73,277.11,276.68,276.84,66959.0,275.2842,275.6622,275.2344,275.3936,66959.0
2024-09-24 12:20:00,276.88,276.92,276.48,276.49,85601.0,275.4334,275.4732,275.0355,275.0454,85601.0
2024-09-24 12:30:00,276.54,276.79,276.41,276.68,80067.0,275.0951,275.3438,274.9658,275.2344,80067.0
2024-09-24 12:40:00,276.66,276.82,276.21,276.37,89210.0,275.2145,275.3737,274.7669,274.926,89210.0
2024-09-24 12:50:00,276.37,276.47,276.01,276.07,123301.0,274.926,275.0255,274.5679,274.6276,123301.0
2024-09-24 13:00:00,276.05,276.25,275.64,275.72,100043.0,274.6077,274.8067,274.1998,274.2794,100043.0
2024-09-24 13:10:00,275.75,276.2,275.72,276.1,77663.0,274.3093,274.7569,274.2794,274.6574,77663.0
2024-09-24 13:20:00,276.09,276.25,275.91,275.93,61427.0,274.6475,274.8067,274.4684,274.4883,61427.0
2024-09-24 13:30:00,275.9,276.08,275.79,275.99,69988.0,274.4585,274.6375,274.3491,274.548,69988.0
2024-09-24 13:40:00,275.99,276.07,275.63,275.83,107366.0,274.548,274.6276,274.1899,274.3889,107366.0
2024-09-24 13:50:00,275.82,275.93,275.21,275.62,282167.0,274.3789,274.4883,273.7721,274.18,282167.0
2024-09-24 14:00:00,275.57,276.79,275.42,276.66,205392.0,274.1302,275.3438,273.981,275.2145,205392.0
2024-09-24 14:10:00,276.63,276.97,276.02,276.14,119067.0,275.1847,275.5229,274.5779,274.6972,119067.0
2024-09-24 14:20:00,276.17,276.2,275.2,275.33,128000.0,274.7271,274.7569,273.7621,273.8915,128000.0
2024-09-24 14:30:00,275.29,275.51,274.93,275.31,141349.0,273.8517,274.0705,273.4936,273.8716,141349.0
2024-09-24 14:40:00,275.31,275.32,274.93,275.06,114932.0,273.8716,273.8815,273.4936,273.6229,114932.0
2024-09-24 14:50:00,275.04,275.19,274.75,274.81,136052.0,273.603,273.7522,273.3145,273.3742,136052.0
2024-09-24 15:00:00,274.78,274.98,274.44,274.45,143490.0,273.3443,273.5433,273.0061,273.0161,143490.0
2024-09-24 15:10:00,274.46,274.63,273.93,273.94,203933.0,273.026,273.1951,272.4988,272.5087,203933.0
2024-09-24 15:20:00,273.92,274.48,273.69,273.76,223625.0,272.4888,273.0459,272.26,272.3297,223625.0
2024-09-24 15:30:00,273.76,273.99,272.71,272.8,383582.0,272.3297,272.5585,271.2852,271.3747,383582.0
2024-09-24 15:40:00,272.8,273.84,272.74,273.25,368011.0,271.3747,272.4093,271.315,271.8223,368011.0
2024-09-24 15:50:00,273.29,273.4,272.75,273.15,863492.0,271.8621,271.9716,271.3249,271.7229,863492.0
2024-09-25 09:30:00,274.19,274.25,270.8,271.51,699001.0,272.7574,272.8171,269.3851,270.0914,699001.0
2024-09-25 09:40:00,271.51,272.34,271.25,272.17,282693.0,270.0914,270.9171,269.8328,270.748,282693.0
2024-09-25 09:50:00,272.19,272.23,269.76,269.83,360453.0,270.7679,270.8077,268.3506,268.4202,360453.0
2024-09-25 10:00:00,269.83,270.1,269.14,269.85,287129.0,268.4202,268.6888,267.7338,268.4401,287129.0
2024-09-25 10:10:00,269.88,269.98,268.81,269.0,236730.0,268.4699,268.5694,267.4055,267.5945,236730.0
2024-09-25 10:20:00,269.02,269.2,268.78,268.93,251079.0,267.6144,267.7935,267.3757,267.5249,251079.0
2024-09-25 10:30:00,268.93,270.4,268.86,269.73,325616.0,267.5249,268.9872,267.4553,268.3207,325616.0
2024-09-25 10:40:00,269.73,270.25,269.41,269.5,197483.0,268.3207,268.838,268.0024,268.0919,197483.0
2024-09-25 10:50:00,269.49,270.07,269.08,269.1,196976.0,268.082,268.6589,267.6741,267.694,196976.0
2024-09-25 11:00:00,269.1,269.34,268.67,268.67,214600.0,267.694,267.9328,267.2663,267.2663,214600.0
2024-09-25 11:10:00,268.66,268.9,268.23,268.72,235908.0,267.2563,267.4951,266.8286,267.316,235908.0
2024-09-25 11:20:00,268.69,269.8,268.64,269.48,346878.0,267.2862,268.3904,267.2364,268.072,346878.0
2024-09-25 11:30:00,269.49,269.54,269.02,269.08,118037.0,268.082,268.1317,267.6144,267.6741,118037.0
2024-09-25 11:40:00,269.08,269.74,268.97,269.6,186704.0,267.6741,268.3307,267.5647,268.1914,186704.0
2024-09-25 11:50:00,269.59,269.93,269.21,269.66,166190.0,268.1815,268.5197,267.8034,268.2511,166190.0
2024-09-25 12:00:00,269.66,269.81,269.36,269.6,136084.0,268.2511,268.4003,267.9527,268.1914,136084.0
2024-09-25 12:10:00,269.6,269.62,269.1,269.1,74913.0,268.1914,268.2113,267.694,267.694,74913.0
2024-09-25 12:20:00,269.13,269.3,268.95,269.08,98239.0,267.7239,267.893,267.5448,267.6741,98239.0
2024-09-25 12:30:00,269.09,269.4,269.06,269.24,78917.0,267.6841,267.9924,267.6542,267.8333,78917.0
2024-09-25 12:40:00,269.24,269.28,268.82,269.26,91025.0,267.8333,267.8731,267.4155,267.8532,91025.0
2024-09-25 12:50:00,269.28,269.83,269.2,269.77,78180.0,267.8731,268.4202,267.7935,268.3605,78180.0
2024-09-25 13:00:00,269.8,269.87,269.41,269.51,89307.0,268.3904,268.46,268.0024,268.1019,89307.0
2024-09-25 13:10:00,269.54,269.55,269.02,269.07,113780.0,268.1317,268.1417,267.6144,267.6642,113780.0
2024-09-25 13:20:00,269.07,269.38,269.07,269.29,84643.0,267.6642,267.9726,267.6642,267.883,84643.0
2024-09-25 13:30:00,269.3,269.34,268.93,269.3,120411.0,267.893,267.9328,267.5249,267.893,120411.0
2024-09-25 13:40:00,269.36,270.04,269.14,269.99,182866.0,267.9527,268.6291,267.7338,268.5794,182866.0
2024-09-25 13:50:00,270.02,270.75,270.0,270.34,146673.0,268.6092,269.3354,268.5893,268.9275,146673.0
2024-09-25 14:00:00,270.35,270.35,269.67,269.71,149756.0,268.9375,268.9375,268.261,268.3008,149756.0
2024-09-25 14:10:00,269.71,270.0,269.64,269.74,76543.0,268.3008,268.5893,268.2312,268.3307,76543.0
2024-09-25 14:20:00,269.72,270.07,269.65,269.75,80914.0,268.3108,268.6589,268.2411,268.3406,80914.0
2024-09-25 14:30:00,269.73,269.8,269.52,269.6,86175.0,268.3207,268.3904,268.1118,268.1914,86175.0
2024-09-25 14:40:00,269.61,270.15,269.51,270.03,87285.0,268.2014,268.7385,268.1019,268.6192,87285.0
2024-09-25 14:50:00,270.02,270.46,270.01,270.14,107810.0,268.6092,269.0469,268.5993,268.7286,107810.0
2024-09-25 15:00:00,270.15,270.58,270.11,270.15,120714.0,268.7385,269.1663,268.6987,268.7385,120714.0
2024-09-25 15:10:00,270.17,270.35,269.55,269.57,138294.0,268.7584,268.9375,268.1417,268.1616,138294.0
2024-09-25 15:20:00,269.58,269.94,269.55,269.84,148486.0,268.1715,268.5296,268.1417,268.4302,148486.0
2024-09-25 15:30:00,269.84,269.91,269.58,269.58,160951.0,268.4302,268.4998,268.1715,268.1715,160951.0
2024-09-25 15:40:00,269.57,269.75,269.44,269.53,182813.0,268.1616,268.3406,268.0322,268.1218,182813.0
2024-09-25 15:50:00,269.54,270.29,269.4,269.7,616081.0,268.1317,268.8778,267.9924,268.2909,616081.0
2024-09-26 09:30:00,270.5,271.81,270.0,271.71,458416.0,269.0867,270.3899,268.5893,270.2904,458416.0
2024-09-26 09:40:00,271.77,272.14,270.9,272.09,236019.0,270.3501,270.7181,269.4846,270.6684,236019.0
2024-09-26 09:50:00,272.0,273.05,271.97,272.85,323671.0,270.5789,271.6234,270.549,271.4244,323671.0
2024-09-26 10:00:00,272.75,273.24,272.48,272.73,230370.0,271.3249,271.8124,271.0564,271.3051,230370.0
2024-09-26 10:10:00,272.72,273.0,272.17,272.76,118709.0,271.2951,271.5736,270.748,271.3349,118709.0
2024-09-26 10:20:00,272.75,273.0,272.14,272.76,84267.0,271.3249,271.5736,270.7181,271.3349,84267.0
2024-09-26 10:30:00,272.71,273.14,272.69,272.96,136085.0,271.2852,271.7129,271.2653,271.5338,136085.0
2024-09-26 10:40:00,272.96,272.99,272.12,272.18,113631.0,271.5338,271.5637,270.6982,270.7579,113631.0
2024-09-26 10:50:00,272.21,272.8,271.86,272.29,92622.0,270.7878,271.3747,270.4396,270.8673,92622.0
2024-09-26 11:00:00,272.29,272.53,271.88,272.06,77944.0,270.8673,271.1061,270.4595,270.6386,77944.0
2024-09-26 11:10:00,272.06,272.18,271.83,272.05,72079.0,270.6386,270.7579,270.4098,270.6286,72079.0
2024-09-26 11:20:00,272.08,272.37,271.98,272.33,76698.0,270.6584,270.9469,270.559,270.9071,76698.0
2024-09-26 11:30:00,272.31,272.44,271.93,272.16,81602.0,270.8872,271.0166,270.5092,270.738,81602.0
2024-09-26 11:40:00,272.18,272.45,272.05,272.37,169187.0,270.7579,271.0265,270.6286,270.9469,169187.0
2024-09-26 11:50:00,272.38,272.84,272.33,272.4,166172.0,270.9569,271.4145,270.9071,270.9768,166172.0
2024-09-26 12:00:00,272.4,272.43,272.03,272.24,51535.0,270.9768,271.0066,270.6087,270.8176,51535.0
2024-09-26 12:10:00,272.24,272.31,272.13,272.24,45439.0,270.8176,270.8872,270.7082,270.8176,45439.0
2024-09-26 12:20:00,272.26,272.57,272.19,272.25,61406.0,270.8375,271.1459,270.7679,270.8276,61406.0
2024-09-26 12:30:00,272.26,272.58,272.25,272.4,70434.0,270.8375,271.1558,270.8276,270.9768,70434.0
2024-09-26 12:40:00,272.39,272.43,272.14,272.16,43245.0,270.9668,271.0066,270.7181,270.738,43245.0
2024-09-26 12:50:00,272.14,272.26,271.97,272.1,48454.0,270.7181,270.8375,270.549,270.6783,48454.0
2024-09-26 13:00:00,272.09,272.2,271.92,271.97,55741.0,270.6684,270.7778,270.4993,270.549,55741.0
2024-09-26 13:10:00,271.98,272.45,271.89,272.32,110468.0,270.559,271.0265,270.4694,270.8972,110468.0
2024-09-26 13:20:00,272.34,272.48,272.26,272.32,60045.0,270.9171,271.0564,270.8375,270.8972,60045.0
2024-09-26 13:30:00,272.34,272.46,272.14,272.4,75645.0,270.9171,271.0365,270.7181,270.9768,75645.0
2024-09-26 13:40:00,272.4,272.72,272.37,272.67,89960.0,270.9768,271.2951,270.9469,271.2454,89960.0
2024-09-26 13:50:00,272.66,272.71,272.4,272.58,64192.0,271.2354,271.2852,270.9768,271.1558,64192.0
2024-09-26 14:00:00,272.6,272.66,272.29,272.45,62154.0,271.1757,271.2354,270.8673,271.0265,62154.0
2024-09-26 14:10:00,272.44,272.66,272.3,272.3,109842.0,271.0166,271.2354,270.8773,270.8773,109842.0
2024-09-26 14:20:00,272.33,272.39,271.9,271.97,116893.0,270.9071,270.9668,270.4794,270.549,116893.0
2024-09-26 14:30:00,271.99,272.23,271.88,272.1,48928.0,270.5689,270.8077,270.4595,270.6783,48928.0
2024-09-26 14:40:00,272.11,272.29,272.09,272.27,63878.0,270.6883,270.8673,270.6684,270.8475,63878.0
2024-09-26 14:50:00,272.31,272.39,272.22,272.37,57808.0,270.8872,270.9668,270.7977,270.9469,57808.0
2024-09-26 15:00:00,272.4,272.46,272.12,272.17,59036.0,270.9768,271.0365,270.6982,270.748,59036.0
2024-09-26 15:10:00,272.17,272.39,272.15,272.33,92315.0,270.748,270.9668,270.7281,270.9071,92315.0
2024-09-26 15:20:00,272.34,272.5,272.13,272.16,102453.0,270.9171,271.0763,270.7082,270.738,102453.0
2024-09-26 15:30:00,272.16,272.16,271.58,271.6,125226.0,270.738,270.738,270.1611,270.181,125226.0
2024-09-26 15:40:00,271.63,271.76,271.49,271.59,160423.0,270.2108,270.3401,270.0715,270.171,160423.0
2024-09-26 15:50:00,271.59,272.21,271.36,271.77,409413.0,270.171,270.7878,269.9422,270.3501,409413.0
2024-09-27 09:30:00,273.16,275.85,272.78,275.64,375536.0,271.7328,274.4087,271.3548,274.1998,375536.0
2024-09-27 09:40:00,275.66,277.48,275.41,276.8,315164.0,274.2197,276.0302,273.971,275.3538,315164.0
2024-09-27 09:50:00,276.72,276.95,276.26,276.61,230072.0,275.2742,275.503,274.8166,275.1648,230072.0
2024-09-27 10:00:00,276.6,277.74,276.39,276.72,172519.0,275.1548,276.2889,274.9459,275.2742,172519.0
2024-09-27 10:10:00,276.81,277.69,276.75,277.66,93877.0,275.3637,276.2391,275.304,276.2093,93877.0
2024-09-27 10:20:00,277.6,277.95,277.39,277.65,117166.0,276.1496,276.4978,275.9407,276.1993,117166.0
2024-09-27 10:30:00,277.61,277.98,277.27,277.76,94458.0,276.1596,276.5276,275.8213,276.3088,94458.0
2024-09-27 10:40:00,277.73,277.73,276.93,277.38,72714.0,276.2789,276.2789,275.4831,275.9308,72714.0
2024-09-27 10:50:00,277.44,277.72,277.2,277.41,59989.0,275.9904,276.269,275.7517,275.9606,59989.0
2024-09-27 11:00:00,277.41,277.83,277.4,277.69,69831.0,275.9606,276.3784,275.9507,276.2391,69831.0
2024-09-27 11:10:00,277.69,277.96,277.61,277.78,56176.0,276.2391,276.5077,276.1596,276.3287,56176.0
2024-09-27 11:20:00,277.79,277.9,277.61,277.87,56669.0,276.3386,276.448,276.1596,276.4182,56669.0
2024-09-27 11:30:00,277.86,277.9,277.5,277.54,64717.0,276.4082,276.448,276.0501,276.0899,64717.0
2024-09-27 11:40:00,277.56,277.74,277.42,277.69,45455.0,276.1098,276.2889,275.9705,276.2391,45455.0
2024-09-27 11:50:00,277.66,277.76,277.13,277.13,44128.0,276.2093,276.3088,275.6821,275.6821,44128.0
2024-09-27 12:00:00,277.12,277.12,276.66,276.72,59467.0,275.6721,275.6721,275.2145,275.2742,59467.0
2024-09-27 12:10:00,276.75,276.83,276.41,276.55,50195.0,275.304,275.3836,274.9658,275.1051,50195.0
2024-09-27 12:20:00,276.56,276.84,276.55,276.68,32654.0,275.115,275.3936,275.1051,275.2344,32654.0
2024-09-27 12:30:00,276.67,276.8,276.61,276.71,20891.0,275.2245,275.3538,275.1648,275.2643,20891.0
2024-09-27 12:40:00,276.72,276.76,276.6,276.64,26382.0,275.2742,275.314,275.1548,275.1946,26382.0
2024-09-27 12:50:00,276.64,276.64,276.11,276.41,47362.0,275.1946,275.1946,274.6674,274.9658,47362.0
2024-09-27 13:00:00,276.44,276.8,276.0,276.03,35175.0,274.9957,275.3538,274.558,274.5878,35175.0
2024-09-27 13:10:00,276.01,276.64,275.97,276.51,36561.0,274.5679,275.1946,274.5281,275.0653,36561.0
2024-09-27 13:20:00,276.51,276.72,276.21,276.22,22692.0,275.0653,275.2742,274.7669,274.7768,22692.0
2024-09-27 13:30:00,276.23,276.26,276.0,276.07,39136.0,274.7868,274.8166,274.558,274.6276,39136.0
2024-09-27 13:40:00,276.12,276.17,275.83,275.87,68834.0,274.6773,274.7271,274.3889,274.4286,68834.0
2024-09-27 13:50:00,275.94,275.98,275.54,275.75,64579.0,274.4983,274.5381,274.1004,274.3093,64579.0
2024-09-27 14:00:00,275.75,275.76,275.5,275.65,46980.0,274.3093,274.3192,274.0606,274.2098,46980.0
2024-09-27 14:10:00,275.65,275.78,275.41,275.41,70572.0,274.2098,274.3391,273.971,273.971,70572.0
2024-09-27 14:20:00,275.4,275.85,275.3,275.75,95646.0,273.9611,274.4087,273.8616,274.3093,95646.0
2024-09-27 14:30:00,275.75,275.76,275.2,275.58,66049.0,274.3093,274.3192,273.7621,274.1402,66049.0
2024-09-27 14:40:00,275.56,275.91,275.42,275.89,56786.0,274.1203,274.4684,273.981,274.4485,56786.0
2024-09-27 14:50:00,275.9,276.1,275.82,276.09,63717.0,274.4585,274.6574,274.3789,274.6475,63717.0
2024-09-27 15:00:00,276.1,276.22,275.94,275.95,79059.0,274.6574,274.7768,274.4983,274.5082,79059.0
2024-09-27 15:10:00,275.94,276.05,275.62,276.05,122179.0,274.4983,274.6077,274.18,274.6077,122179.0
2024-09-27 15:20:00,276.07,276.18,275.76,275.92,50336.0,274.6276,274.737,274.3192,274.4784,50336.0
2024-09-27 15:30:00,275.9,276.16,275.84,275.94,76549.0,274.4585,274.7171,274.3988,274.4983,76549.0
2024-09-27 15:40:00,275.89,275.89,275.45,275.45,82674.0,274.4485,274.4485,274.0108,274.0108,82674.0
2024-09-27 15:50:00,275.44,275.77,275.05,275.23,382972.0,274.0009,274.3292,273.6129,273.792,382972.0
2024-09-30 09:30:00,275.0,275.69,273.97,275.4,338024.0,273.5632,274.2496,272.5386,273.9611,338024.0
2024-09-30 09:40:00,275.33,275.45,273.57,273.7,94708.0,273.8915,274.0108,272.1407,272.27,94708.0
2024-09-30 09:50:00,273.76,274.09,273.51,273.53,80222.0,272.3297,272.6579,272.081,272.1009,80222.0
2024-09-30 10:00:00,273.66,274.93,273.49,274.73,154873.0,272.2302,273.4936,272.0611,273.2946,154873.0
2024-09-30 10:10:00,274.73,274.79,274.34,274.56,60178.0,273.2946,273.3543,272.9066,273.1255,60178.0
2024-09-30 10:20:00,274.57,274.96,274.5,274.79,77342.0,273.1354,273.5234,273.0658,273.3543,77342.0
2024-09-30 10:30:00,274.76,274.88,274.5,274.63,56117.0,273.3244,273.4438,273.0658,273.1951,56117.0
2024-09-30 10:40:00,274.71,275.1,274.61,274.79,60826.0,273.2747,273.6627,273.1752,273.3543,60826.0
2024-09-30 10:50:00,274.82,274.85,274.36,274.45,58502.0,273.3841,273.414,272.9265,273.0161,58502.0
2024-09-30 11:00:00,274.45,274.74,274.17,274.17,49102.0,273.0161,273.3045,272.7375,272.7375,49102.0
2024-09-30 11:10:00,274.24,274.46,273.96,274.02,55719.0,272.8072,273.026,272.5286,272.5883,55719.0
2024-09-30 11:20:00,274.09,274.35,273.83,273.88,75334.0,272.6579,272.9166,272.3993,272.449,75334.0
2024-09-30 11:30:00,273.89,274.36,273.88,274.23,43034.0,272.459,272.9265,272.449,272.7972,43034.0
2024-09-30 11:40:00,274.22,274.38,274.0,274.3,64629.0,272.7873,272.9464,272.5684,272.8668,64629.0
2024-09-30 11:50:00,274.31,274.87,274.28,274.8,55249.0,272.8768,273.4339,272.847,273.3642,55249.0
2024-09-30 12:00:00,274.82,275.02,274.72,274.73,91938.0,273.3841,273.5831,273.2847,273.2946,91938.0
2024-09-30 12:10:00,274.7,274.96,274.7,274.91,37269.0,273.2648,273.5234,273.2648,273.4737,37269.0
2024-09-30 12:20:00,274.91,274.94,274.67,274.68,37923.0,273.4737,273.5035,273.2349,273.2449,37923.0
2024-09-30 12:30:00,274.65,274.83,274.57,274.81,40278.0,273.215,273.3941,273.1354,273.3742,40278.0
2024-09-30 12:40:00,274.8,274.8,274.48,274.5,25124.0,273.3642,273.3642,273.0459,273.0658,25124.0
2024-09-30 12:50:00,274.48,274.68,274.48,274.56,26442.0,273.0459,273.2449,273.0459,273.1255,26442.0
2024-09-30 13:00:00,274.59,274.77,274.52,274.74,35531.0,273.1553,273.3344,273.0857,273.3045,35531.0
2024-09-30 13:10:00,274.71,274.75,274.44,274.65,34944.0,273.2747,273.3145,273.0061,273.215,34944.0
2024-09-30 13:20:00,274.65,274.78,274.26,274.31,58100.0,273.215,273.3443,272.8271,272.8768,58100.0
2024-09-30 13:30:00,274.3,274.74,274.11,274.67,50784.0,272.8668,273.3045,272.6778,273.2349,50784.0
2024-09-30 13:40:00,274.69,274.83,274.46,274.52,29789.0,273.2548,273.3941,273.026,273.0857,29789.0
2024-09-30 13:50:00,274.47,274.64,274.31,274.58,32800.0,273.036,273.2051,272.8768,273.1454,32800.0
2024-09-30 14:00:00,274.55,274.67,274.41,274.45,34798.0,273.1155,273.2349,272.9763,273.0161,34798.0
2024-09-30 14:10:00,274.45,274.49,273.74,273.74,47373.0,273.0161,273.0559,272.3098,272.3098,47373.0
2024-09-30 14:20:00,273.69,274.01,273.2,274.0,38843.0,272.26,272.5784,271.7726,272.5684,38843.0
2024-09-30 14:30:00,273.92,274.49,273.74,274.41,42221.0,272.4888,273.0559,272.3098,272.9763,42221.0
2024-09-30 14:40:00,274.45,274.69,274.11,274.47,60505.0,273.0161,273.2548,272.6778,273.036,60505.0
2024-09-30 14:50:00,274.61,274.7,274.2,274.26,53259.0,273.1752,273.2648,272.7674,272.8271,53259.0
2024-09-30 15:00:00,274.25,274.26,273.93,273.94,69991.0,272.8171,272.8271,272.4988,272.5087,69991.0
2024-09-30 15:10:00,273.94,274.28,273.85,274.2,63059.0,272.5087,272.847,272.4192,272.7674,63059.0
2024-09-30 15:20:00,274.22,274.32,273.99,274.24,55181.0,272.7873,272.8867,272.5585,272.8072,55181.0
2024-09-30 15:30:00,274.24,274.59,274.15,274.5,95002.0,272.8072,273.1553,272.7176,273.0658,95002.0
2024-09-30 15:40:00,274.48,274.86,274.41,274.72,105458.0,273.0459,273.4239,272.9763,273.2847,105458.0
2024-09-30 15:50:00,274.7,275.06,274.49,274.89,385063.0,273.2648,273.6229,273.0559,273.4538,385063.0
2024-10-01 09:30:00,276.97,277.35,274.66,275.39,347744.0,275.5229,275.9009,273.225,273.9512,347744.0
2024-10-01 09:40:00,275.37,275.68,274.62,274.94,122684.0,273.9313,274.2396,273.1852,273.5035,122684.0
2024-10-01 09:50:00,274.91,275.14,274.36,274.79,76212.0,273.4737,273.7025,272.9265,273.3543,76212.0
2024-10-01 10:00:00,274.71,275.66,274.49,275.55,119937.0,273.2747,274.2197,273.0559,274.1103,119937.0
2024-10-01 10:10:00,275.52,276.25,275.29,276.03,83926.0,274.0805,274.8067,273.8517,274.5878,83926.0
2024-10-01 10:20:00,276.12,276.57,275.71,276.07,78897.0,274.6773,275.125,274.2695,274.6276,78897.0
2024-10-01 10:30:00,276.1,277.19,275.95,277.06,78516.0,274.6574,275.7417,274.5082,275.6124,78516.0
2024-10-01 10:40:00,277.01,277.13,276.07,276.18,58394.0,275.5627,275.6821,274.6276,274.737,58394.0
2024-10-01 10:50:00,276.18,276.43,275.78,276.42,46193.0,274.737,274.9857,274.3391,274.9758,46193.0
2024-10-01 11:00:00,276.41,276.99,276.36,276.69,65837.0,274.9658,275.5428,274.9161,275.2444,65837.0
2024-10-01 11:10:00,276.63,276.73,275.95,276.53,119813.0,275.1847,275.2842,274.5082,275.0852,119813.0
2024-10-01 11:20:00,276.49,277.2,276.48,277.11,65348.0,275.0454,275.7517,275.0355,275.6622,65348.0
2024-10-01 11:30:00,277.06,277.43,276.99,277.26,59075.0,275.6124,275.9805,275.5428,275.8114,59075.0
2024-10-01 11:40:00,277.27,277.44,277.09,277.34,51545.0,275.8213,275.9904,275.6423,275.891,51545.0
2024-10-01 11:50:00,277.3,277.71,277.22,277.59,169335.0,275.8512,276.259,275.7716,276.1397,169335.0
2024-10-01 12:00:00,277.61,277.95,277.5,277.69,67056.0,276.1596,276.4978,276.0501,276.2391,67056.0
2024-10-01 12:10:00,277.69,277.81,277.27,277.55,45359.0,276.2391,276.3585,275.8213,276.0999,45359.0
2024-10-01 12:20:00,277.57,277.84,277.49,277.78,34587.0,276.1198,276.3884,276.0402,276.3287,34587.0
2024-10-01 12:30:00,277.77,277.8,277.25,277.61,41736.0,276.3187,276.3486,275.8014,276.1596,41736.0
2024-10-01 12:40:00,277.55,277.6,276.63,276.82,38351.0,276.0999,276.1496,275.1847,275.3737,38351.0
2024-10-01 12:50:00,276.87,277.75,276.86,277.55,45560.0,275.4234,276.2988,275.4135,276.0999,45560.0
2024-10-01 13:00:00,277.52,277.72,277.17,277.55,29271.0,276.07,276.269,275.7219,276.0999,29271.0
2024-10-01 13:10:00,277.53,277.53,277.04,277.07,34895.0,276.08,276.08,275.5925,275.6224,34895.0
2024-10-01 13:20:00,277.16,277.31,276.91,277.09,37058.0,275.7119,275.8611,275.4632,275.6423,37058.0
2024-10-01 13:30:00,277.03,277.64,276.99,277.59,40876.0,275.5826,276.1894,275.5428,276.1397,40876.0
2024-10-01 13:40:00,277.6,278.02,277.56,277.67,45890.0,276.1496,276.5674,276.1098,276.2192,45890.0
2024-10-01 13:50:00,277.65,278.42,277.62,278.35,51580.0,276.1993,276.9653,276.1695,276.8957,51580.0
2024-10-01 14:00:00,278.45,278.47,277.99,277.99,33228.0,276.9952,277.0151,276.5376,276.5376,33228.0
2024-10-01 14:10:00,278.01,278.43,277.95,278.18,28827.0,276.5575,276.9753,276.4978,276.7266,28827.0
2024-10-01 14:20:00,278.23,278.37,278.1,278.37,26568.0,276.7763,276.9156,276.647,276.9156,26568.0
2024-10-01 14:30:00,278.37,278.76,278.34,278.71,52790.0,276.9156,277.3035,276.8857,277.2538,52790.0
2024-10-01 14:40:00,278.71,278.88,278.64,278.82,34162.0,277.2538,277.4229,277.1842,277.3632,34162.0
2024-10-01 14:50:00,278.83,279.06,278.58,278.58,42242.0,277.3732,277.602,277.1245,277.1245,42242.0
2024-10-01 15:00:00,278.6,278.75,278.35,278.69,39562.0,277.1444,277.2936,276.8957,277.2339,39562.0
2024-10-01 15:10:00,278.69,278.71,278.32,278.51,37530.0,277.2339,277.2538,276.8658,277.0549,37530.0
2024-10-01 15:20:00,278.49,278.94,278.48,278.68,50435.0,277.035,277.4826,277.025,277.224,50435.0
2024-10-01 15:30:00,278.68,278.83,278.27,278.72,60403.0,277.224,277.3732,276.8161,277.2638,60403.0
2024-10-01 15:40:00,278.72,278.79,278.04,278.1,67489.0,277.2638,277.3334,276.5873,276.647,67489.0
2024-10-01 15:50:00,278.02,278.08,277.15,277.64,234554.0,276.5674,276.6271,275.702,276.1894,234554.0
2024-10-02 09:30:00,276.57,277.1,275.73,275.94,187613.0,275.125,275.6522,274.2894,274.4983,187613.0
2024-10-02 09:40:00,275.99,276.86,275.37,276.46,114397.0,274.548,275.4135,273.9313,275.0156,114397.0
2024-10-02 09:50:00,276.5,277.58,276.33,277.29,117574.0,275.0554,276.1297,274.8862,275.8412,117574.0
2024-10-02 10:00:00,277.22,277.22,276.53,276.93,75509.0,275.7716,275.7716,275.0852,275.4831,75509.0
2024-10-02 10:10:00,276.93,277.02,276.3,276.48,111208.0,275.4831,275.5726,274.8564,275.0355,111208.0
2024-10-02 10:20:00,276.54,276.7,276.1,276.44,73585.0,275.0951,275.2543,274.6574,274.9957,73585.0
2024-10-02 10:30:00,276.48,276.95,276.31,276.83,95218.0,275.0355,275.503,274.8663,275.3836,95218.0
2024-10-02 10:40:00,276.83,277.61,276.8,277.61,44125.0,275.3836,276.1596,275.3538,276.1596,44125.0
2024-10-02 10:50:00,277.61,277.64,277.19,277.28,43679.0,276.1596,276.1894,275.7417,275.8313,43679.0
2024-10-02 11:00:00,277.32,277.33,276.72,276.96,44637.0,275.8711,275.881,275.2742,275.513,44637.0
2024-10-02 11:10:00,276.93,277.05,276.7,276.93,61111.0,275.4831,275.6025,275.2543,275.4831,61111.0
2024-10-02 11:20:00,276.91,277.36,276.87,277.29,52692.0,275.4632,275.9109,275.4234,275.8412,52692.0
2024-10-02 11:30:00,277.26,277.35,276.78,277.05,33141.0,275.8114,275.9009,275.3339,275.6025,33141.0
2024-10-02 11:40:00,277.05,277.05,276.44,276.67,40567.0,275.6025,275.6025,274.9957,275.2245,40567.0
2024-10-02 11:50:00,276.7,276.9,276.55,276.7,30029.0,275.2543,275.4533,275.1051,275.2543,30029.0
2024-10-02 12:00:00,276.71,276.74,276.57,276.62,23967.0,275.2643,275.2941,275.125,275.1747,23967.0
2024-10-02 12:10:00,276.63,276.81,276.2,276.27,25464.0,275.1847,275.3637,274.7569,274.8266,25464.0
2024-10-02 12:20:00,276.27,276.48,276.15,276.3,34668.0,274.8266,275.0355,274.7072,274.8564,34668.0
2024-10-02 12:30:00,276.3,276.42,276.09,276.29,34455.0,274.8564,274.9758,274.6475,274.8465,34455.0
2024-10-02 12:40:00,276.27,276.27,275.91,275.99,29664.0,274.8266,274.8266,274.4684,274.548,29664.0
2024-10-02 12:50:00,276.0,276.07,275.6,275.6,38150.0,274.558,274.6276,274.1601,274.1601,38150.0
2024-10-02 13:00:00,275.62,275.87,275.55,275.87,92135.0,274.18,274.4286,274.1103,274.4286,92135.0
2024-10-02 13:10:00,275.87,275.97,275.64,275.79,54129.0,274.4286,274.5281,274.1998,274.3491,54129.0
2024-10-02 13:20:00,275.79,275.86,275.5,275.68,26031.0,274.3491,274.4187,274.0606,274.2396,26031.0
2024-10-02 13:30:00,275.66,275.72,275.47,275.55,67615.0,274.2197,274.2794,274.0307,274.1103,67615.0
2024-10-02 13:40:00,275.57,275.81,275.54,275.75,29135.0,274.1302,274.369,274.1004,274.3093,29135.0
2024-10-02 13:50:00,275.77,275.8,275.65,275.67,24087.0,274.3292,274.359,274.2098,274.2297,24087.0
2024-10-02 14:00:00,275.67,276.05,275.65,275.95,27497.0,274.2297,274.6077,274.2098,274.5082,27497.0
2024-10-02 14:10:00,275.96,276.12,275.9,275.93,24525.0,274.5182,274.6773,274.4585,274.4883,24525.0
2024-10-02 14:20:00,275.92,275.93,275.49,275.76,36391.0,274.4784,274.4883,274.0506,274.3192,36391.0
2024-10-02 14:30:00,275.77,275.92,275.66,275.92,26555.0,274.3292,274.4784,274.2197,274.4784,26555.0
2024-10-02 14:40:00,275.94,276.27,275.94,276.24,28007.0,274.4983,274.8266,274.4983,274.7967,28007.0
2024-10-02 14:50:00,276.25,276.33,276.19,276.28,33361.0,274.8067,274.8862,274.747,274.8365,33361.0
2024-10-02 15:00:00,276.28,276.3,276.16,276.28,50331.0,274.8365,274.8564,274.7171,274.8365,50331.0
2024-10-02 15:10:00,276.28,276.37,276.2,276.34,38146.0,274.8365,274.926,274.7569,274.8962,38146.0
2024-10-02 15:20:00,276.33,276.42,276.24,276.33,36901.0,274.8862,274.9758,274.7967,274.8862,36901.0
2024-10-02 15:30:00,276.33,276.43,276.18,276.34,44290.0,274.8862,274.9857,274.737,274.8962,44290.0
2024-10-02 15:40:00,276.3,276.54,276.2,276.54,60115.0,274.8564,275.0951,274.7569,275.0951,60115.0
2024-10-02 15:50:00,276.56,277.14,276.48,276.99,235559.0,275.115,275.692,275.0355,275.5428,235559.0
2024-10-03 09:30:00,276.67,277.68,276.52,276.97,137444.0,275.2245,276.2292,275.0752,275.5229,137444.0
2024-10-03 09:40:00,276.86,277.14,275.85,276.09,68308.0,275.4135,275.692,274.4087,274.6475,68308.0
2024-10-03 09:50:00,276.11,276.65,275.84,276.36,56324.0,274.6674,275.2046,274.3988,274.9161,56324.0
2024-10-03 10:00:00,276.36,277.24,276.35,277.03,57643.0,274.9161,275.7915,274.9061,275.5826,57643.0
2024-10-03 10:10:00,277.06,277.58,276.63,277.13,65102.0,275.6124,276.1297,275.1847,275.6821,65102.0
2024-10-03 10:20:00,277.15,277.34,276.53,276.67,49534.0,275.702,275.891,275.0852,275.2245,49534.0
2024-10-03 10:30:00,276.67,277.1,276.44,277.03,78660.0,275.2245,275.6522,274.9957,275.5826,78660.0
2024-10-03 10:40:00,277.02,277.23,276.47,277.11,35249.0,275.5726,275.7815,275.0255,275.6622,35249.0
2024-10-03 10:50:00,277.05,277.28,276.63,276.66,44044.0,275.6025,275.8313,275.1847,275.2145,44044.0
2024-10-03 11:00:00,276.67,276.96,276.4,276.83,33524.0,275.2245,275.513,274.9559,275.3836,33524.0
2024-10-03 11:10:00,276.77,276.96,276.51,276.81,24472.0,275.3239,275.513,275.0653,275.3637,24472.0
2024-10-03 11:20:00,276.87,277.07,276.76,276.91,24757.0,275.4234,275.6224,275.314,275.4632,24757.0
2024-10-03 11:30:00,276.93,277.15,276.9,276.98,20347.0,275.4831,275.702,275.4533,275.5328,20347.0
2024-10-03 11:40:00,276.92,277.37,276.92,277.31,18511.0,275.4732,275.9208,275.4732,275.8611,18511.0
2024-10-03 11:50:00,277.25,277.65,277.25,277.35,39308.0,275.8014,276.1993,275.8014,275.9009,39308.0
2024-10-03 12:00:00,277.38,277.61,277.35,277.55,21162.0,275.9308,276.1596,275.9009,276.0999,21162.0
2024-10-03 12:10:00,277.56,277.69,277.47,277.51,18493.0,276.1098,276.2391,276.0203,276.0601,18493.0
2024-10-03 12:20:00,277.47,277.67,277.42,277.5,17549.0,276.0203,276.2192,275.9705,276.0501,17549.0
2024-10-03 12:30:00,277.57,277.58,277.07,277.15,28138.0,276.1198,276.1297,275.6224,275.702,28138.0
2024-10-03 12:40:00,277.1,277.13,276.32,276.42,31217.0,275.6522,275.6821,274.8763,274.9758,31217.0
2024-10-03 12:50:00,276.39,276.43,276.0,276.28,34044.0,274.9459,274.9857,274.558,274.8365,34044.0
2024-10-03 13:00:00,276.28,276.31,275.94,276.01,31716.0,274.8365,274.8663,274.4983,274.5679,31716.0
2024-10-03 13:10:00,276.02,276.13,275.9,275.94,28919.0,274.5779,274.6873,274.4585,274.4983,28919.0
2024-10-03 13:20:00,275.95,276.44,275.95,276.13,23700.0,274.5082,274.9957,274.5082,274.6873,23700.0
2024-10-03 13:30:00,276.1,276.59,276.07,276.47,25756.0,274.6574,275.1449,274.6276,275.0255,25756.0
2024-10-03 13:40:00,276.41,276.47,276.1,276.35,32919.0,274.9658,275.0255,274.6574,274.9061,32919.0
2024-10-03 13:50:00,276.3,276.54,276.22,276.53,32199.0,274.8564,275.0951,274.7768,275.0852,32199.0
2024-10-03 14:00:00,276.53,276.88,276.53,276.79,23846.0,275.0852,275.4334,275.0852,275.3438,23846.0
2024-10-03 14:10:00,276.79,276.99,276.78,276.87,24575.0,275.3438,275.5428,275.3339,275.4234,24575.0
2024-10-03 14:20:00,276.87,276.94,276.63,276.83,22981.0,275.4234,275.4931,275.1847,275.3836,22981.0
2024-10-03 14:30:00,276.82,276.82,276.52,276.59,24163.0,275.3737,275.3737,275.0752,275.1449,24163.0
2024-10-03 14:40:00,276.61,276.65,276.51,276.63,29050.0,275.1648,275.2046,275.0653,275.1847,29050.0
2024-10-03 14:50:00,276.62,276.82,276.62,276.71,24813.0,275.1747,275.3737,275.1747,275.2643,24813.0
2024-10-03 15:00:00,276.65,276.77,276.47,276.56,34901.0,275.2046,275.3239,275.0255,275.115,34901.0
2024-10-03 15:10:00,276.57,276.57,276.3,276.49,32305.0,275.125,275.125,274.8564,275.0454,32305.0
2024-10-03 15:20:00,276.46,276.55,276.36,276.41,41192.0,275.0156,275.1051,274.9161,274.9658,41192.0
2024-10-03 15:30:00,276.37,276.54,276.35,276.45,32985.0,274.926,275.0951,274.9061,275.0056,32985.0
2024-10-03 15:40:00,276.44,276.53,276.26,276.39,54349.0,274.9957,275.0852,274.8166,274.9459,54349.0
2024-10-03 15:50:00,276.41,277.08,276.29,276.8,165300.0,274.9658,275.6323,274.8465,275.3538,165300.0
2024-10-04 09:30:00,277.0,278.44,276.89,277.6,156635.0,275.5527,276.9852,275.4433,276.1496,156635.0
2024-10-04 09:40:00,277.62,277.95,277.33,277.67,56511.0,276.1695,276.4978,275.881,276.2192,56511.0
2024-10-04 09:50:00,277.63,277.72,277.0,277.1,60433.0,276.1794,276.269,275.5527,275.6522,60433.0
2024-10-04 10:00:00,277.13,277.47,276.7,276.77,57705.0,275.6821,276.0203,275.2543,275.3239,57705.0
2024-10-04 10:10:00,276.69,276.98,276.45,276.88,70954.0,275.2444,275.5328,275.0056,275.4334,70954.0
2024-10-04 10:20:00,276.81,276.94,275.81,276.09,33276.0,275.3637,275.4931,274.369,274.6475,33276.0
2024-10-04 10:30:00,276.02,276.16,275.36,275.67,74918.0,274.5779,274.7171,273.9213,274.2297,74918.0
2024-10-04 10:40:00,275.61,275.95,275.47,275.81,34707.0,274.17,274.5082,274.0307,274.369,34707.0
2024-10-04 10:50:00,275.81,276.22,275.75,276.02,43253.0,274.369,274.7768,274.3093,274.5779,43253.0
2024-10-04 11:00:00,276.03,276.3,275.96,276.26,34432.0,274.5878,274.8564,274.5182,274.8166,34432.0
2024-10-04 11:10:00,276.3,276.63,275.9,275.9,44613.0,274.8564,275.1847,274.4585,274.4585,44613.0
2024-10-04 11:20:00,275.92,275.99,275.61,275.88,33965.0,274.4784,274.548,274.17,274.4386,33965.0
2024-10-04 11:30:00,275.86,276.09,275.78,276.02,42287.0,274.4187,274.6475,274.3391,274.5779,42287.0
2024-10-04 11:40:00,276.05,276.39,276.03,276.31,30455.0,274.6077,274.9459,274.5878,274.8663,30455.0
2024-10-04 11:50:00,276.29,276.43,276.17,276.23,36895.0,274.8465,274.9857,274.7271,274.7868,36895.0
2024-10-04 12:00:00,276.32,276.68,276.32,276.33,23524.0,274.8763,275.2344,274.8763,274.8862,23524.0
2024-10-04 12:10:00,276.37,276.49,276.27,276.37,24184.0,274.926,275.0454,274.8266,274.926,24184.0
2024-10-04 12:20:00,276.34,276.35,275.89,276.09,23840.0,274.8962,274.9061,274.4485,274.6475,23840.0
2024-10-04 12:30:00,276.06,276.66,275.92,276.59,22713.0,274.6177,275.2145,274.4784,275.1449,22713.0
2024-10-04 12:40:00,276.53,276.76,276.31,276.31,35050.0,275.0852,275.314,274.8663,274.8663,35050.0
2024-10-04 12:50:00,276.35,276.42,276.1,276.2,62238.0,274.9061,274.9758,274.6574,274.7569,62238.0
2024-10-04 13:00:00,276.19,276.34,276.05,276.13,24598.0,274.747,274.8962,274.6077,274.6873,24598.0
2024-10-04 13:10:00,276.11,276.32,276.05,276.27,43011.0,274.6674,274.8763,274.6077,274.8266,43011.0
2024-10-04 13:20:00,276.3,276.32,276.01,276.01,54875.0,274.8564,274.8763,274.5679,274.5679,54875.0
2024-10-04 13:30:00,276.04,276.11,275.1,275.36,50143.0,274.5978,274.6674,273.6627,273.9213,50143.0
2024-10-04 13:40:00,275.4,275.81,275.36,275.73,63780.0,273.9611,274.369,273.9213,274.2894,63780.0
2024-10-04 13:50:00,275.73,275.84,275.34,275.66,34169.0,274.2894,274.3988,273.9014,274.2197,34169.0
2024-10-04 14:00:00,275.67,275.87,275.62,275.74,22481.0,274.2297,274.4286,274.18,274.2993,22481.0
2024-10-04 14:10:00,275.77,275.77,275.25,275.33,46580.0,274.3292,274.3292,273.8119,273.8915,46580.0
2024-10-04 14:20:00,275.35,276.05,275.34,275.98,69384.0,273.9114,274.6077,273.9014,274.5381,69384.0
2024-10-04 14:30:00,275.92,276.27,275.92,276.25,23274.0,274.4784,274.8266,274.4784,274.8067,23274.0
2024-10-04 14:40:00,276.27,276.5,276.13,276.5,23086.0,274.8266,275.0554,274.6873,275.0554,23086.0
2024-10-04 14:50:00,276.51,276.87,276.41,276.85,32202.0,275.0653,275.4234,274.9658,275.4035,32202.0
2024-10-04 15:00:00,276.81,276.92,276.69,276.82,27615.0,275.3637,275.4732,275.2444,275.3737,27615.0
2024-10-04 15:10:00,276.78,276.99,276.6,276.74,51527.0,275.3339,275.5428,275.1548,275.2941,51527.0
2024-10-04 15:20:00,276.74,277.03,276.71,276.9,35299.0,275.2941,275.5826,275.2643,275.4533,35299.0
2024-10-04 15:30:00,276.86,277.42,276.84,277.26,42023.0,275.4135,275.9705,275.3936,275.8114,42023.0
2024-10-04 15:40:00,277.26,277.65,277.24,277.5,58028.0,275.8114,276.1993,275.7915,276.0501,58028.0
2024-10-04 15:50:00,277.52,277.97,277.47,277.91,184434.0,276.07,276.5177,276.0203,276.458,184434.0
2024-10-07 09:30:00,277.6,277.62,275.88,275.95,118804.0,276.1496,276.1695,274.4386,274.5082,118804.0
2024-10-07 09:40:00,275.9,276.69,275.8,275.87,66573.0,274.4585,275.2444,274.359,274.4286,66573.0
2024-10-07 09:50:00,275.87,276.28,275.69,275.92,107260.0,274.4286,274.8365,274.2496,274.4784,107260.0
2024-10-07 10:00:00,275.92,276.85,275.82,276.72,71243.0,274.4784,275.4035,274.3789,275.2742,71243.0
2024-10-07 10:10:00,276.75,276.98,276.53,276.82,45933.0,275.304,275.5328,275.0852,275.3737,45933.0
2024-10-07 10:20:00,276.72,276.85,276.31,276.31,34591.0,275.2742,275.4035,274.8663,274.8663,34591.0
2024-10-07 10:30:00,276.3,276.92,276.17,276.71,46708.0,274.8564,275.4732,274.7271,275.2643,46708.0
2024-10-07 10:40:00,276.79,276.93,276.61,276.7,35480.0,275.3438,275.4831,275.1648,275.2543,35480.0
2024-10-07 10:50:00,276.7,277.03,276.07,276.24,60161.0,275.2543,275.5826,274.6276,274.7967,60161.0
2024-10-07 11:00:00,276.21,276.23,275.6,276.11,57924.0,274.7669,274.7868,274.1601,274.6674,57924.0
2024-10-07 11:10:00,276.13,276.27,275.87,275.99,51841.0,274.6873,274.8266,274.4286,274.548,51841.0
2024-10-07 11:20:00,275.98,276.13,275.52,275.74,43572.0,274.5381,274.6873,274.0805,274.2993,43572.0
2024-10-07 11:30:00,275.73,275.73,275.4,275.72,18297.0,274.2894,274.2894,273.9611,274.2794,18297.0
2024-10-07 11:40:00,275.72,276.03,275.67,275.99,53660.0,274.2794,274.5878,274.2297,274.548,53660.0
2024-10-07 11:50:00,275.96,276.03,275.66,275.83,20923.0,274.5182,274.5878,274.2197,274.3889,20923.0
2024-10-07 12:00:00,275.85,276.03,275.62,275.62,168010.0,274.4087,274.5878,274.18,274.18,168010.0
2024-10-07 12:10:00,275.61,275.73,275.43,275.43,32938.0,274.17,274.2894,273.9909,273.9909,32938.0
2024-10-07 12:20:00,275.44,275.5,275.24,275.3,31658.0,274.0009,274.0606,273.8019,273.8616,31658.0
2024-10-07 12:30:00,275.26,275.31,275.12,275.13,31010.0,273.8218,273.8716,273.6826,273.6925,31010.0
2024-10-07 12:40:00,275.13,275.46,275.03,275.4,37384.0,273.6925,274.0208,273.593,273.9611,37384.0
2024-10-07 12:50:00,275.38,275.39,275.2,275.38,18104.0,273.9412,273.9512,273.7621,273.9412,18104.0
2024-10-07 13:00:00,275.37,275.47,275.28,275.32,25703.0,273.9313,274.0307,273.8417,273.8815,25703.0
2024-10-07 13:10:00,275.33,275.49,275.26,275.47,25427.0,273.8915,274.0506,273.8218,274.0307,25427.0
2024-10-07 13:20:00,275.49,275.49,275.18,275.31,28389.0,274.0506,274.0506,273.7423,273.8716,28389.0
2024-10-07 13:30:00,275.29,275.34,275.08,275.08,19870.0,273.8517,273.9014,273.6428,273.6428,19870.0
2024-10-07 13:40:00,275.07,275.14,274.99,275.0,60637.0,273.6328,273.7025,273.5532,273.5632,60637.0
2024-10-07 13:50:00,274.99,275.02,274.63,274.65,81314.0,273.5532,273.5831,273.1951,273.215,81314.0
2024-10-07 14:00:00,274.64,274.64,274.26,274.29,56059.0,273.2051,273.2051,272.8271,272.8569,56059.0
2024-10-07 14:10:00,274.25,274.61,274.21,274.32,42830.0,272.8171,273.1752,272.7773,272.8867,42830.0
2024-10-07 14:20:00,274.35,274.4,273.97,274.23,46389.0,272.9166,272.9663,272.5386,272.7972,46389.0
2024-10-07 14:30:00,274.2,274.21,273.53,273.81,72914.0,272.7674,272.7773,272.1009,272.3794,72914.0
2024-10-07 14:40:00,273.79,274.0,273.24,273.42,53687.0,272.3595,272.5684,271.8124,271.9914,53687.0
2024-10-07 14:50:00,273.38,273.71,273.35,273.65,146529.0,271.9517,272.2799,271.9218,272.2202,146529.0
2024-10-07 15:00:00,273.63,274.0,273.49,273.91,62848.0,272.2003,272.5684,272.0611,272.4789,62848.0
2024-10-07 15:10:00,273.93,274.25,273.78,274.2,55780.0,272.4988,272.8171,272.3496,272.7674,55780.0
2024-10-07 15:20:00,274.18,274.37,274.11,274.13,51076.0,272.7475,272.9365,272.6778,272.6977,51076.0
2024-10-07 15:30:00,274.13,274.2,273.44,273.47,54345.0,272.6977,272.7674,272.0113,272.0412,54345.0
2024-10-07 15:40:00,273.48,274.01,273.27,274.01,62378.0,272.0511,272.5784,271.8422,272.5784,62378.0
2024-10-07 15:50:00,273.96,274.52,273.71,273.86,252263.0,272.5286,273.0857,272.2799,272.4291,252263.0
2024-10-08 09:30:00,274.71,275.79,274.01,274.92,237482.0,273.2747,274.3491,272.5784,273.4836,237482.0
2024-10-08 09:40:00,274.92,276.1,274.92,275.76,66536.0,273.4836,274.6574,273.4836,274.3192,66536.0
2024-10-08 09:50:00,275.76,275.94,275.39,275.56,66861.0,274.3192,274.4983,273.9512,274.1203,66861.0
2024-10-08 10:00:00,275.55,275.97,275.18,275.34,66340.0,274.1103,274.5281,273.7423,273.9014,66340.0
2024-10-08 10:10:00,275.39,275.48,274.95,275.37,52221.0,273.9512,274.0407,273.5135,273.9313,52221.0
2024-10-08 10:20:00,275.38,275.75,275.26,275.71,34407.0,273.9412,274.3093,273.8218,274.2695,34407.0
2024-10-08 10:30:00,275.7,275.72,275.26,275.39,32968.0,274.2595,274.2794,273.8218,273.9512,32968.0
2024-10-08 10:40:00,275.41,275.8,275.22,275.48,49931.0,273.971,274.359,273.782,274.0407,49931.0
2024-10-08 10:50:00,275.53,275.54,275.24,275.26,34386.0,274.0904,274.1004,273.8019,273.8218,34386.0
2024-10-08 11:00:00,275.31,275.63,275.31,275.49,39653.0,273.8716,274.1899,273.8716,274.0506,39653.0
2024-10-08 11:10:00,275.45,275.51,275.07,275.31,35077.0,274.0108,274.0705,273.6328,273.8716,35077.0
2024-10-08 11:20:00,275.31,275.6,275.29,275.42,47343.0,273.8716,274.1601,273.8517,273.981,47343.0
2024-10-08 11:30:00,275.44,275.56,275.33,275.39,30395.0,274.0009,274.1203,273.8915,273.9512,30395.0
2024-10-08 11:40:00,275.43,275.43,275.07,275.18,30842.0,273.9909,273.9909,273.6328,273.7423,30842.0
2024-10-08 11:50:00,275.2,275.43,275.12,275.3,61561.0,273.7621,273.9909,273.6826,273.8616,61561.0
2024-10-08 12:00:00,275.28,275.42,275.02,275.16,20387.0,273.8417,273.981,273.5831,273.7224,20387.0
2024-10-08 12:10:00,275.15,275.22,274.91,274.97,73160.0,273.7124,273.782,273.4737,273.5333,73160.0
2024-10-08 12:20:00,274.99,275.4,274.98,275.32,21870.0,273.5532,273.9611,273.5433,273.8815,21870.0
2024-10-08 12:30:00,275.33,275.4,275.15,275.25,35032.0,273.8915,273.9611,273.7124,273.8119,35032.0
2024-10-08 12:40:00,275.31,275.34,275.17,275.28,24989.0,273.8716,273.9014,273.7323,273.8417,24989.0
2024-10-08 12:50:00,275.25,275.45,275.1,275.38,74859.0,273.8119,274.0108,273.6627,273.9412,74859.0
2024-10-08 13:00:00,275.41,275.41,274.98,275.09,25938.0,273.971,273.971,273.5433,273.6527,25938.0
2024-10-08 13:10:00,275.1,275.31,275.05,275.06,34215.0,273.6627,273.8716,273.6129,273.6229,34215.0
2024-10-08 13:20:00,275.06,275.27,275.05,275.15,34951.0,273.6229,273.8318,273.6129,273.7124,34951.0
2024-10-08 13:30:00,275.16,275.32,275.07,275.2,39173.0,273.7224,273.8815,273.6328,273.7621,39173.0
2024-10-08 13:40:00,275.19,275.25,275.07,275.13,25873.0,273.7522,273.8119,273.6328,273.6925,25873.0
2024-10-08 13:50:00,275.13,275.15,274.94,275.01,70685.0,273.6925,273.7124,273.5035,273.5731,70685.0
2024-10-08 14:00:00,275.01,275.25,274.97,275.01,71476.0,273.5731,273.8119,273.5333,273.5731,71476.0
2024-10-08 14:10:00,275.01,275.13,274.98,275.07,52033.0,273.5731,273.6925,273.5433,273.6328,52033.0
2024-10-08 14:20:00,275.07,275.14,275.0,275.06,57009.0,273.6328,273.7025,273.5632,273.6229,57009.0
2024-10-08 14:30:00,275.04,275.66,274.99,275.58,44980.0,273.603,274.2197,273.5532,274.1402,44980.0
2024-10-08 14:40:00,275.53,275.63,275.05,275.38,53888.0,274.0904,274.1899,273.6129,273.9412,53888.0
2024-10-08 14:50:00,275.39,275.65,275.25,275.35,34517.0,273.9512,274.2098,273.8119,273.9114,34517.0
2024-10-08 15:00:00,275.34,275.52,275.22,275.23,39701.0,273.9014,274.0805,273.782,273.792,39701.0
2024-10-08 15:10:00,275.25,275.34,275.07,275.18,62845.0,273.8119,273.9014,273.6328,273.7423,62845.0
2024-10-08 15:20:00,275.17,275.22,274.98,275.07,82329.0,273.7323,273.782,273.5433,273.6328,82329.0
2024-10-08 15:30:00,275.07,275.33,275.0,275.28,86147.0,273.6328,273.8915,273.5632,273.8417,86147.0
2024-10-08 15:40:00,275.3,275.56,275.21,275.34,48620.0,273.8616,274.1203,273.7721,273.9014,48620.0
2024-10-08 15:50:00,275.3,275.41,274.95,275.01,252282.0,273.8616,273.971,273.5135,273.5731,252282.0
2024-10-09 09:30:00,275.0,276.32,274.99,275.56,191001.0,273.5632,274.8763,273.5532,274.1203,191001.0
2024-10-09 09:40:00,275.48,275.78,275.12,275.58,111527.0,274.0407,274.3391,273.6826,274.1402,111527.0
2024-10-09 09:50:00,275.5,275.81,275.3,275.61,66562.0,274.0606,274.369,273.8616,274.17,66562.0
2024-10-09 10:00:00,275.61,275.68,274.96,275.17,64004.0,274.17,274.2396,273.5234,273.7323,64004.0
2024-10-09 10:10:00,275.19,275.41,274.42,274.91,93207.0,273.7522,273.971,272.9862,273.4737,93207.0
2024-10-09 10:20:00,274.89,275.4,274.89,275.12,54415.0,273.4538,273.9611,273.4538,273.6826,54415.0
2024-10-09 10:30:00,275.12,275.76,275.06,275.76,51183.0,273.6826,274.3192,273.6229,274.3192,51183.0
2024-10-09 10:40:00,275.76,276.1,275.65,275.77,69635.0,274.3192,274.6574,274.2098,274.3292,69635.0
2024-10-09 10:50:00,275.79,276.16,275.66,275.97,46553.0,274.3491,274.7171,274.2197,274.5281,46553.0
2024-10-09 11:00:00,276.0,276.55,275.96,276.52,159717.0,274.558,275.1051,274.5182,275.0752,159717.0
2024-10-09 11:10:00,276.52,276.8,276.23,276.74,69112.0,275.0752,275.3538,274.7868,275.2941,69112.0
2024-10-09 11:20:00,276.73,277.13,276.68,276.79,47632.0,275.2842,275.6821,275.2344,275.3438,47632.0
2024-10-09 11:30:00,276.75,276.93,276.65,276.87,42118.0,275.304,275.4831,275.2046,275.4234,42118.0
2024-10-09 11:40:00,276.88,277.12,276.68,277.01,53275.0,275.4334,275.6721,275.2344,275.5627,53275.0
2024-10-09 11:50:00,277.0,277.41,276.64,276.87,96680.0,275.5527,275.9606,275.1946,275.4234,96680.0
2024-10-09 12:00:00,276.89,277.21,276.79,276.86,40679.0,275.4433,275.7616,275.3438,275.4135,40679.0
2024-10-09 12:10:00,276.9,277.17,276.88,277.08,34961.0,275.4533,275.7219,275.4334,275.6323,34961.0
2024-10-09 12:20:00,277.04,277.17,276.84,276.84,32787.0,275.5925,275.7219,275.3936,275.3936,32787.0
2024-10-09 12:30:00,276.8,277.11,276.76,276.92,25358.0,275.3538,275.6622,275.314,275.4732,25358.0
2024-10-09 12:40:00,276.93,277.07,276.87,276.87,27048.0,275.4831,275.6224,275.4234,275.4234,27048.0
2024-10-09 12:50:00,276.87,276.97,276.54,276.67,32624.0,275.4234,275.5229,275.0951,275.2245,32624.0
2024-10-09 13:00:00,276.68,276.69,276.35,276.47,23835.0,275.2344,275.2444,274.9061,275.0255,23835.0
2024-10-09 13:10:00,276.46,277.06,276.46,277.06,23475.0,275.0156,275.6124,275.0156,275.6124,23475.0
2024-10-09 13:20:00,277.03,277.49,277.02,277.26,40878.0,275.5826,276.0402,275.5726,275.8114,40878.0
2024-10-09 13:30:00,277.26,277.26,276.77,277.13,61686.0,275.8114,275.8114,275.3239,275.6821,61686.0
2024-10-09 13:40:00,277.13,277.38,276.93,276.94,31127.0,275.6821,275.9308,275.4831,275.4931,31127.0
2024-10-09 13:50:00,276.94,277.12,276.64,276.89,27797.0,275.4931,275.6721,275.1946,275.4433,27797.0
2024-10-09 14:00:00,277.03,277.14,276.77,276.9,26698.0,275.5826,275.692,275.3239,275.4533,26698.0
2024-10-09 14:10:00,276.89,276.92,276.62,276.77,33031.0,275.4433,275.4732,275.1747,275.3239,33031.0
2024-10-09 14:20:00,276.76,276.77,276.5,276.71,39685.0,275.314,275.3239,275.0554,275.2643,39685.0
2024-10-09 14:30:00,276.66,276.78,276.54,276.78,59502.0,275.2145,275.3339,275.0951,275.3339,59502.0
2024-10-09 14:40:00,276.78,276.85,276.49,276.71,47818.0,275.3339,275.4035,275.0454,275.2643,47818.0
2024-10-09 14:50:00,276.71,276.73,276.43,276.53,43013.0,275.2643,275.2842,274.9857,275.0852,43013.0
2024-10-09 15:00:00,276.53,276.53,276.21,276.41,47762.0,275.0852,275.0852,274.7669,274.9658,47762.0
2024-10-09 15:10:00,276.41,276.52,276.2,276.48,36995.0,274.9658,275.0752,274.7569,275.0355,36995.0
2024-10-09 15:20:00,276.47,276.94,276.47,276.94,47191.0,275.0255,275.4931,275.0255,275.4931,47191.0
2024-10-09 15:30:00,276.92,277.14,276.68,276.97,70490.0,275.4732,275.692,275.2344,275.5229,70490.0
2024-10-09 15:40:00,276.99,277.2,276.86,277.11,47932.0,275.5428,275.7517,275.4135,275.6622,47932.0
2024-10-09 15:50:00,277.13,277.35,276.9,276.97,248586.0,275.6821,275.9009,275.4533,275.5229,248586.0
2024-10-10 09:30:00,276.78,277.15,275.35,275.51,135190.0,275.3339,275.702,273.9114,274.0705,135190.0
2024-10-10 09:40:00,275.56,276.39,275.55,276.34,70351.0,274.1203,274.9459,274.1103,274.8962,70351.0
2024-10-10 09:50:00,276.4,276.65,275.92,276.1,76500.0,274.9559,275.2046,274.4784,274.6574,76500.0
2024-10-10 10:00:00,276.06,276.51,275.56,276.51,78617.0,274.6177,275.0653,274.1203,275.0653,78617.0
2024-10-10 10:10:00,276.39,276.85,276.17,276.71,57757.0,274.9459,275.4035,274.7271,275.2643,57757.0
2024-10-10 10:20:00,276.69,276.75,276.44,276.54,54176.0,275.2444,275.304,274.9957,275.0951,54176.0
2024-10-10 10:30:00,276.5,277.15,276.48,277.13,52105.0,275.0554,275.702,275.0355,275.6821,52105.0
2024-10-10 10:40:00,277.11,277.48,276.8,276.96,37182.0,275.6622,276.0302,275.3538,275.513,37182.0
2024-10-10 10:50:00,276.91,277.13,276.85,277.07,34823.0,275.4632,275.6821,275.4035,275.6224,34823.0
2024-10-10 11:00:00,277.07,277.43,277.06,277.27,40389.0,275.6224,275.9805,275.6124,275.8213,40389.0
2024-10-10 11:10:00,277.23,277.39,276.9,277.07,53135.0,275.7815,275.9407,275.4533,275.6224,53135.0
2024-10-10 11:20:00,277.06,277.51,277.04,277.49,35456.0,275.6124,276.0601,275.5925,276.0402,35456.0
2024-10-10 11:30:00,277.5,277.6,277.27,277.31,20221.0,276.0501,276.1496,275.8213,275.8611,20221.0
2024-10-10 11:40:00,277.32,277.45,277.11,277.24,46066.0,275.8711,276.0004,275.6622,275.7915,46066.0
2024-10-10 11:50:00,277.24,277.35,277.11,277.23,36159.0,275.7915,275.9009,275.6622,275.7815,36159.0
2024-10-10 12:00:00,277.21,277.27,276.94,277.22,27311.0,275.7616,275.8213,275.4931,275.7716,27311.0
2024-10-10 12:10:00,277.2,277.33,277.12,277.28,19969.0,275.7517,275.881,275.6721,275.8313,19969.0
2024-10-10 12:20:00,277.3,277.34,277.15,277.31,39977.0,275.8512,275.891,275.702,275.8611,39977.0
2024-10-10 12:30:00,277.3,277.38,277.02,277.04,27232.0,275.8512,275.9308,275.5726,275.5925,27232.0
2024-10-10 12:40:00,277.04,277.04,276.51,276.73,32847.0,275.5925,275.5925,275.0653,275.2842,32847.0
2024-10-10 12:50:00,276.73,276.91,276.73,276.82,29240.0,275.2842,275.4632,275.2842,275.3737,29240.0
2024-10-10 13:00:00,276.83,276.92,276.42,276.5,21462.0,275.3836,275.4732,274.9758,275.0554,21462.0
2024-10-10 13:10:00,276.48,276.5,276.22,276.31,56014.0,275.0355,275.0554,274.7768,274.8663,56014.0
2024-10-10 13:20:00,276.33,276.79,276.33,276.64,42077.0,274.8862,275.3438,274.8862,275.1946,42077.0
2024-10-10 13:30:00,276.62,276.82,276.5,276.53,39095.0,275.1747,275.3737,275.0554,275.0852,39095.0
2024-10-10 13:40:00,276.55,276.7,276.36,276.39,44394.0,275.1051,275.2543,274.9161,274.9459,44394.0
2024-10-10 13:50:00,276.41,276.65,276.12,276.63,41014.0,274.9658,275.2046,274.6773,275.1847,41014.0
2024-10-10 14:00:00,276.63,276.65,276.25,276.31,59504.0,275.1847,275.2046,274.8067,274.8663,59504.0
2024-10-10 14:10:00,276.32,276.44,276.17,276.3,55120.0,274.8763,274.9957,274.7271,274.8564,55120.0
2024-10-10 14:20:00,276.28,276.29,276.01,276.07,43664.0,274.8365,274.8465,274.5679,274.6276,43664.0
2024-10-10 14:30:00,276.05,276.2,276.01,276.17,42161.0,274.6077,274.7569,274.5679,274.7271,42161.0
2024-10-10 14:40:00,276.17,276.5,275.88,276.26,79579.0,274.7271,275.0554,274.4386,274.8166,79579.0
2024-10-10 14:50:00,276.25,276.43,276.11,276.39,70649.0,274.8067,274.9857,274.6674,274.9459,70649.0
2024-10-10 15:00:00,276.37,276.43,276.11,276.31,77521.0,274.926,274.9857,274.6674,274.8663,77521.0
2024-10-10 15:10:00,276.31,276.77,276.3,276.72,32378.0,274.8663,275.3239,274.8564,275.2742,32378.0
2024-10-10 15:20:00,276.72,276.91,276.67,276.74,46911.0,275.2742,275.4632,275.2245,275.2941,46911.0
2024-10-10 15:30:00,276.72,276.9,276.63,276.9,48479.0,275.2742,275.4533,275.1847,275.4533,48479.0
2024-10-10 15:40:00,276.92,277.2,276.84,277.07,58979.0,275.4732,275.7517,275.3936,275.6224,58979.0
2024-10-10 15:50:00,277.06,277.67,276.92,277.48,299473.0,275.6124,276.2192,275.4732,276.0302,299473.0
2024-10-11 09:30:00,276.04,277.43,275.37,276.66,196764.0,274.5978,275.9805,273.9313,275.2145,196764.0
2024-10-11 09:40:00,276.67,276.7,275.64,275.64,108399.0,275.2245,275.2543,274.1998,274.1998,108399.0
2024-10-11 09:50:00,275.65,276.85,275.53,276.81,110169.0,274.2098,275.4035,274.0904,275.3637,110169.0
2024-10-11 10:00:00,276.83,277.36,276.3,277.22,60543.0,275.3836,275.9109,274.8564,275.7716,60543.0
2024-10-11 10:10:00,277.29,277.6,277.08,277.28,56019.0,275.8412,276.1496,275.6323,275.8313,56019.0
2024-10-11 10:20:00,277.29,277.55,277.01,277.44,67432.0,275.8412,276.0999,275.5627,275.9904,67432.0
2024-10-11 10:30:00,277.42,277.48,276.7,276.79,77503.0,275.9705,276.0302,275.2543,275.3438,77503.0
2024-10-11 10:40:00,276.79,276.92,276.57,276.85,50549.0,275.3438,275.4732,275.125,275.4035,50549.0
2024-10-11 10:50:00,276.85,277.11,276.8,276.94,43913.0,275.4035,275.6622,275.3538,275.4931,43913.0
2024-10-11 11:00:00,276.88,276.88,276.15,276.35,71694.0,275.4334,275.4334,274.7072,274.9061,71694.0
2024-10-11 11:10:00,276.29,276.87,276.23,276.72,48381.0,274.8465,275.4234,274.7868,275.2742,48381.0
2024-10-11 11:20:00,276.69,276.8,276.33,276.47,64779.0,275.2444,275.3538,274.8862,275.0255,64779.0
2024-10-11 11:30:00,276.47,276.57,276.38,276.54,52973.0,275.0255,275.125,274.936,275.0951,52973.0
2024-10-11 11:40:00,276.55,277.01,276.51,276.74,58683.0,275.1051,275.5627,275.0653,275.2941,58683.0
2024-10-11 11:50:00,276.78,276.87,276.67,276.87,36180.0,275.3339,275.4234,275.2245,275.4234,36180.0
2024-10-11 12:00:00,276.9,276.99,276.62,276.62,35870.0,275.4533,275.5428,275.1747,275.1747,35870.0
2024-10-11 12:10:00,276.66,277.3,276.53,277.3,107206.0,275.2145,275.8512,275.0852,275.8512,107206.0
2024-10-11 12:20:00,277.22,277.4,277.01,277.3,40752.0,275.7716,275.9507,275.5627,275.8512,40752.0
2024-10-11 12:30:00,277.28,277.7,277.23,277.64,31038.0,275.8313,276.2491,275.7815,276.1894,31038.0
2024-10-11 12:40:00,277.66,277.83,277.29,277.46,143464.0,276.2093,276.3784,275.8412,276.0103,143464.0
2024-10-11 12:50:00,277.46,277.7,277.32,277.6,46104.0,276.0103,276.2491,275.8711,276.1496,46104.0
2024-10-11 13:00:00,277.62,277.89,277.6,277.68,26593.0,276.1695,276.4381,276.1496,276.2292,26593.0
2024-10-11 13:10:00,277.71,278.0,277.7,277.87,19715.0,276.259,276.5475,276.2491,276.4182,19715.0
2024-10-11 13:20:00,277.92,277.98,277.82,277.92,23391.0,276.4679,276.5276,276.3685,276.4679,23391.0
2024-10-11 13:30:00,277.95,278.11,277.84,278.02,40077.0,276.4978,276.6569,276.3884,276.5674,40077.0
2024-10-11 13:40:00,278.04,278.19,277.95,278.09,59268.0,276.5873,276.7365,276.4978,276.637,59268.0
2024-10-11 13:50:00,278.13,278.14,277.86,277.96,28339.0,276.6768,276.6868,276.4082,276.5077,28339.0
2024-10-11 14:00:00,277.96,278.19,277.88,278.15,23776.0,276.5077,276.7365,276.4281,276.6967,23776.0
2024-10-11 14:10:00,278.15,278.5,278.12,278.5,43308.0,276.6967,277.0449,276.6669,277.0449,43308.0
2024-10-11 14:20:00,278.5,278.56,278.08,278.15,33267.0,277.0449,277.1046,276.6271,276.6967,33267.0
2024-10-11 14:30:00,278.15,278.26,277.93,278.07,34206.0,276.6967,276.8062,276.4779,276.6172,34206.0
2024-10-11 14:40:00,278.06,278.37,278.01,278.22,27477.0,276.6072,276.9156,276.5575,276.7664,27477.0
2024-10-11 14:50:00,278.24,278.55,278.23,278.51,36235.0,276.7863,277.0946,276.7763,277.0549,36235.0
2024-10-11 15:00:00,278.5,278.51,278.2,278.48,82092.0,277.0449,277.0549,276.7465,277.025,82092.0
2024-10-11 15:10:00,278.5,278.57,278.07,278.27,183636.0,277.0449,277.1145,276.6172,276.8161,183636.0
2024-10-11 15:20:00,278.25,278.74,278.24,278.46,56341.0,276.7962,277.2837,276.7863,277.0051,56341.0
2024-10-11 15:30:00,278.45,278.8,278.34,278.54,86883.0,276.9952,277.3433,276.8857,277.0847,86883.0
2024-10-11 15:40:00,278.5,278.5,277.91,278.05,81711.0,277.0449,277.0449,276.458,276.5973,81711.0
2024-10-11 15:50:00,278.08,278.35,277.75,277.81,182669.0,276.6271,276.8957,276.2988,276.3585,182669.0
2024-10-14 09:30:00,279.08,279.36,277.99,279.19,142432.0,277.6219,277.9004,276.5376,277.7313,142432.0
2024-10-14 09:40:00,279.09,279.15,278.25,278.32,49501.0,277.6318,277.6915,276.7962,276.8658,49501.0
2024-10-14 09:50:00,278.27,278.93,278.0,278.93,58397.0,276.8161,277.4727,276.5475,277.4727,58397.0
2024-10-14 10:00:00,278.87,279.01,278.36,278.63,56022.0,277.413,277.5522,276.9056,277.1742,56022.0
2024-10-14 10:10:00,278.63,279.15,278.45,279.15,79514.0,277.1742,277.6915,276.9952,277.6915,79514.0
2024-10-14 10:20:00,279.12,279.44,278.98,279.21,76400.0,277.6617,277.98,277.5224,277.7512,76400.0
2024-10-14 10:30:00,279.23,279.68,279.18,279.65,75357.0,277.7711,278.2187,277.7214,278.1889,75357.0
2024-10-14 10:40:00,279.65,280.09,279.62,279.63,91036.0,278.1889,278.6266,278.1591,278.169,91036.0
2024-10-14 10:50:00,279.65,280.03,279.36,279.69,70421.0,278.1889,278.5669,277.9004,278.2287,70421.0
2024-10-14 11:00:00,279.66,280.15,279.43,280.09,60504.0,278.1988,278.6863,277.97,278.6266,60504.0
2024-10-14 11:10:00,280.05,280.58,279.99,280.54,41611.0,278.5868,279.114,278.5271,279.0742,41611.0
2024-10-14 11:20:00,280.57,280.62,280.22,280.56,61115.0,279.1041,279.1538,278.7559,279.0941,61115.0
2024-10-14 11:30:00,280.56,280.83,280.48,280.76,48961.0,279.0941,279.3627,279.0146,279.2931,48961.0
2024-10-14 11:40:00,280.8,280.9,280.72,280.79,27057.0,279.3329,279.4324,279.2533,279.3229,27057.0
2024-10-14 11:50:00,280.83,281.21,280.77,281.09,60827.0,279.3627,279.7407,279.303,279.6214,60827.0
2024-10-14 12:00:00,281.15,281.37,280.93,280.97,45297.0,279.6811,279.8999,279.4622,279.502,45297.0
2024-10-14 12:10:00,280.97,281.09,280.76,280.98,32427.0,279.502,279.6214,279.2931,279.5119,32427.0
2024-10-14 12:20:00,280.98,281.19,280.91,280.91,73717.0,279.5119,279.7208,279.4423,279.4423,73717.0
2024-10-14 12:30:00,280.87,281.19,280.87,281.01,22925.0,279.4025,279.7208,279.4025,279.5418,22925.0
2024-10-14 12:40:00,280.9,281.0,280.69,280.78,28826.0,279.4324,279.5318,279.2235,279.313,28826.0
2024-10-14 12:50:00,280.79,280.83,280.38,280.4,23424.0,279.3229,279.3627,278.9151,278.935,23424.0
2024-10-14 13:00:00,280.41,280.53,280.24,280.38,67296.0,278.9449,279.0643,278.7758,278.9151,67296.0
2024-10-14 13:10:00,280.35,280.47,280.2,280.3,23936.0,278.8852,279.0046,278.736,278.8355,23936.0
2024-10-14 13:20:00,280.24,280.3,280.14,280.26,17171.0,278.7758,278.8355,278.6763,278.7957,17171.0
2024-10-14 13:30:00,280.29,280.34,280.18,280.29,16758.0,278.8256,278.8753,278.7161,278.8256,16758.0
2024-10-14 13:40:00,280.27,280.31,279.99,280.08,25785.0,278.8057,278.8454,278.5271,278.6166,25785.0
2024-10-14 13:50:00,280.1,280.28,280.04,280.04,35543.0,278.6365,278.8156,278.5769,278.5769,35543.0
2024-10-14 14:00:00,280.09,280.38,279.85,280.31,29992.0,278.6266,278.9151,278.3879,278.8454,29992.0
2024-10-14 14:10:00,280.28,280.3,280.11,280.19,18178.0,278.8156,278.8355,278.6465,278.7261,18178.0
2024-10-14 14:20:00,280.26,280.52,280.24,280.49,29572.0,278.7957,279.0543,278.7758,279.0245,29572.0
2024-10-14 14:30:00,280.49,280.86,280.49,280.85,18376.0,279.0245,279.3926,279.0245,279.3826,18376.0
2024-10-14 14:40:00,280.85,280.99,280.58,280.59,22343.0,279.3826,279.5219,279.114,279.124,22343.0
2024-10-14 14:50:00,280.63,280.73,280.61,280.61,18386.0,279.1638,279.2633,279.1439,279.1439,18386.0
2024-10-14 15:00:00,280.65,280.76,280.51,280.53,30409.0,279.1837,279.2931,279.0444,279.0643,30409.0
2024-10-14 15:10:00,280.57,280.59,280.3,280.31,30902.0,279.1041,279.124,278.8355,278.8454,30902.0
2024-10-14 15:20:00,280.3,280.33,280.06,280.08,48454.0,278.8355,278.8653,278.5968,278.6166,48454.0
2024-10-14 15:30:00,280.07,280.39,280.03,280.38,63612.0,278.6067,278.925,278.5669,278.9151,63612.0
2024-10-14 15:40:00,280.38,280.77,280.33,280.74,43479.0,278.9151,279.303,278.8653,279.2732,43479.0
2024-10-14 15:50:00,280.83,280.84,280.39,280.73,187661.0,279.3627,279.3727,278.925,279.2633,187661.0
2024-10-15 09:30:00,281.0,281.85,279.34,280.37,243911.0,279.5318,280.3774,277.8805,278.9051,243911.0
2024-10-15 09:40:00,280.48,280.49,279.84,280.25,109950.0,279.0146,279.0245,278.3779,278.7858,109950.0
2024-10-15 09:50:00,280.28,281.59,280.14,280.91,113040.0,278.8156,280.1188,278.6763,279.4423,113040.0
2024-10-15 10:00:00,280.88,281.28,280.57,281.01,71361.0,279.4125,279.8104,279.1041,279.5418,71361.0
2024-10-15 10:10:00,281.0,282.04,280.99,281.79,71723.0,279.5318,280.5664,279.5219,280.3177,71723.0
2024-10-15 10:20:00,281.88,282.14,281.55,281.67,59789.0,280.4072,280.6659,280.079,280.1983,59789.0
2024-10-15 10:30:00,281.6,282.44,281.55,282.04,85477.0,280.1287,280.9643,280.079,280.5664,85477.0
2024-10-15 10:40:00,282.15,282.47,281.35,281.41,101192.0,280.6758,280.9942,279.88,279.9397,101192.0
2024-10-15 10:50:00,281.44,281.87,281.13,281.39,59348.0,279.9695,280.3973,279.6612,279.9198,59348.0
2024-10-15 11:00:00,281.39,282.2,281.35,282.2,80743.0,279.9198,280.7256,279.88,280.7256,80743.0
2024-10-15 11:10:00,282.15,282.63,282.14,282.6,66950.0,280.6758,281.1533,280.6659,281.1235,66950.0
2024-10-15 11:20:00,282.55,282.64,281.88,281.96,44598.0,281.0737,281.1633,280.4072,280.4868,44598.0
2024-10-15 11:30:00,281.97,282.2,281.84,282.19,30216.0,280.4968,280.7256,280.3675,280.7156,30216.0
2024-10-15 11:40:00,282.18,282.59,281.85,281.96,63968.0,280.7057,281.1135,280.3774,280.4868,63968.0
2024-10-15 11:50:00,281.95,282.18,281.77,282.14,51783.0,280.4769,280.7057,280.2978,280.6659,51783.0
2024-10-15 12:00:00,282.2,282.42,282.02,282.4,30134.0,280.7256,280.9444,280.5465,280.9245,30134.0
2024-10-15 12:10:00,282.41,282.45,282.01,282.13,47390.0,280.9345,280.9743,280.5366,280.6559,47390.0
2024-10-15 12:20:00,282.14,282.43,281.96,282.03,52886.0,280.6659,280.9544,280.4868,280.5565,52886.0
2024-10-15 12:30:00,282.0,282.11,281.34,281.37,58177.0,280.5266,280.636,279.8701,279.8999,58177.0
2024-10-15 12:40:00,281.35,281.36,280.95,281.1,68360.0,279.88,279.89,279.4821,279.6313,68360.0
2024-10-15 12:50:00,281.1,281.34,281.02,281.26,47737.0,279.6313,279.8701,279.5517,279.7905,47737.0
2024-10-15 13:00:00,281.22,281.4,281.21,281.28,53286.0,279.7507,279.9298,279.7407,279.8104,53286.0
2024-10-15 13:10:00,281.23,281.23,280.84,281.0,37439.0,279.7606,279.7606,279.3727,279.5318,37439.0
2024-10-15 13:20:00,281.0,281.04,280.69,280.87,51415.0,279.5318,279.5716,279.2235,279.4025,51415.0
2024-10-15 13:30:00,280.83,281.02,280.75,280.98,39782.0,279.3627,279.5517,279.2831,279.5119,39782.0
2024-10-15 13:40:00,281.06,281.22,280.89,280.91,61307.0,279.5915,279.7507,279.4224,279.4423,61307.0
2024-10-15 13:50:00,280.94,280.94,280.29,280.41,43472.0,279.4722,279.4722,278.8256,278.9449,43472.0
2024-10-15 14:00:00,280.4,280.47,280.04,280.06,44330.0,278.935,279.0046,278.5769,278.5968,44330.0
2024-10-15 14:10:00,280.06,280.56,279.98,280.09,199415.0,278.5968,279.0941,278.5172,278.6266,199415.0
2024-10-15 14:20:00,280.12,280.22,279.69,279.84,43533.0,278.6564,278.7559,278.2287,278.3779,43533.0
2024-10-15 14:30:00,279.8,279.86,279.48,279.7,37478.0,278.3381,278.3978,278.0198,278.2386,37478.0
2024-10-15 14:40:00,279.71,279.77,279.23,279.38,63592.0,278.2486,278.3083,277.7711,277.9203,63592.0
2024-10-15 14:50:00,279.4,279.48,279.17,279.3,64000.0,277.9402,278.0198,277.7114,277.8407,64000.0
2024-10-15 15:00:00,279.33,279.33,278.83,278.98,125395.0,277.8706,277.8706,277.3732,277.5224,125395.0
2024-10-15 15:10:00,278.98,279.45,278.92,279.29,108910.0,277.5224,277.9899,277.4627,277.8308,108910.0
2024-10-15 15:20:00,279.27,279.6,279.24,279.46,78768.0,277.8109,278.1392,277.781,277.9999,78768.0
2024-10-15 15:30:00,279.46,279.6,279.09,279.28,113565.0,277.9999,278.1392,277.6318,277.8208,113565.0
2024-10-15 15:40:00,279.3,279.5,279.24,279.47,114957.0,277.8407,278.0397,277.781,278.0098,114957.0
2024-10-15 15:50:00,279.48,279.69,279.26,279.3,441940.0,278.0198,278.2287,277.8009,277.8407,441940.0
2024-10-16 09:30:00,278.62,280.5,278.35,280.4,359616.0,277.1643,279.0345,276.8957,278.935,359616.0
2024-10-16 09:40:00,280.4,281.94,280.03,281.47,152851.0,278.935,280.4669,278.5669,279.9994,152851.0
2024-10-16 09:50:00,281.43,282.1,281.24,281.74,211861.0,279.9596,280.6261,279.7706,280.268,211861.0
2024-10-16 10:00:00,281.74,283.34,281.61,283.3,173490.0,280.268,281.8596,280.1387,281.8198,173490.0
2024-10-16 10:10:00,283.34,283.48,282.47,283.29,160049.0,281.8596,281.9989,280.9942,281.8099,160049.0
2024-10-16 10:20:00,283.24,283.56,282.95,283.32,147362.0,281.7601,282.0785,281.4717,281.8397,147362.0
2024-10-16 10:30:00,283.3,284.18,283.18,283.96,150741.0,281.8198,282.6952,281.7005,282.4764,150741.0
2024-10-16 10:40:00,283.96,283.98,283.11,283.43,143979.0,282.4764,282.4963,281.6308,281.9491,143979.0
2024-10-16 10:50:00,283.5,284.28,283.36,284.28,166458.0,282.0188,282.7947,281.8795,282.7947,166458.0
2024-10-16 11:00:00,284.25,284.62,284.0,284.35,178321.0,282.7649,283.1329,282.5162,282.8643,178321.0
2024-10-16 11:10:00,284.32,284.55,283.83,284.08,130034.0,282.8345,283.0633,282.3471,282.5957,130034.0
2024-10-16 11:20:00,284.09,284.83,284.04,284.7,111865.0,282.6057,283.3418,282.556,283.2125,111865.0
2024-10-16 11:30:00,284.71,285.13,284.66,285.02,82017.0,283.2225,283.6403,283.1727,283.5308,82017.0
2024-10-16 11:40:00,285.06,285.46,284.9,285.13,137338.0,283.5706,283.9685,283.4115,283.6403,137338.0
2024-10-16 11:50:00,285.14,285.34,284.99,285.18,63532.0,283.6502,283.8492,283.501,283.69,63532.0
2024-10-16 12:00:00,285.17,285.88,285.13,285.76,88831.0,283.6801,284.3863,283.6403,284.267,88831.0
2024-10-16 12:10:00,285.78,285.87,285.45,285.75,79214.0,284.2869,284.3764,283.9586,284.257,79214.0
2024-10-16 12:20:00,285.7,285.89,285.48,285.67,93487.0,284.2073,284.3963,283.9884,284.1774,93487.0
2024-10-16 12:30:00,285.67,285.83,285.28,285.72,92319.0,284.1774,284.3366,283.7895,284.2272,92319.0
2024-10-16 12:40:00,285.71,285.89,285.56,285.84,46970.0,284.2172,284.3963,284.068,284.3466,46970.0
2024-10-16 12:50:00,285.87,286.23,285.77,286.22,60194.0,284.3764,284.7345,284.2769,284.7246,60194.0
2024-10-16 13:00:00,286.23,286.43,286.05,286.34,48659.0,284.7345,284.9335,284.5555,284.8439,48659.0
2024-10-16 13:10:00,286.33,286.49,285.71,285.77,94430.0,284.834,284.9932,284.2172,284.2769,94430.0
2024-10-16 13:20:00,285.74,285.76,285.27,285.71,58189.0,284.2471,284.267,283.7795,284.2172,58189.0
2024-10-16 13:30:00,285.71,286.05,285.27,285.94,76329.0,284.2172,284.5555,283.7795,284.446,76329.0
2024-10-16 13:40:00,286.0,286.14,285.68,285.83,100931.0,284.5057,284.645,284.1874,284.3366,100931.0
2024-10-16 13:50:00,285.85,286.47,285.75,286.41,86670.0,284.3565,284.9733,284.257,284.9136,86670.0
2024-10-16 14:00:00,286.43,286.89,286.02,286.39,79598.0,284.9335,285.3911,284.5256,284.8937,79598.0
2024-10-16 14:10:00,286.43,286.75,286.28,286.58,70096.0,284.9335,285.2518,284.7843,285.0827,70096.0
2024-10-16 14:20:00,286.59,287.05,286.46,286.73,111309.0,285.0926,285.5502,284.9633,285.2319,111309.0
2024-10-16 14:30:00,286.73,287.16,286.73,286.77,105099.0,285.2319,285.6597,285.2319,285.2717,105099.0
2024-10-16 14:40:00,286.79,287.5,286.7,287.28,79117.0,285.2916,285.9979,285.2021,285.779,79117.0
2024-10-16 14:50:00,287.28,287.31,286.81,287.07,101877.0,285.779,285.8089,285.3115,285.5701,101877.0
2024-10-16 15:00:00,287.07,287.36,286.85,287.34,67399.0,285.5701,285.8586,285.3513,285.8387,67399.0
2024-10-16 15:10:00,287.37,287.42,287.2,287.29,82426.0,285.8686,285.9183,285.6994,285.789,82426.0
2024-10-16 15:20:00,287.3,287.3,287.11,287.16,135857.0,285.7989,285.7989,285.6099,285.6597,135857.0
2024-10-16 15:30:00,287.16,287.36,287.05,287.24,180133.0,285.6597,285.8586,285.5502,285.7392,180133.0
2024-10-16 15:40:00,287.24,287.39,286.88,287.08,172336.0,285.7392,285.8885,285.3811,285.5801,172336.0
2024-10-16 15:50:00,287.1,287.6,287.0,287.39,418634.0,285.6,286.0974,285.5005,285.8885,418634.0
2024-10-17 09:30:00,288.57,289.64,288.12,288.5,360851.0,287.0623,288.1267,286.6146,286.9927,360851.0
2024-10-17 09:40:00,288.5,288.83,287.83,288.3,177655.0,286.9927,287.3209,286.3262,286.7937,177655.0
2024-10-17 09:50:00,288.31,289.34,287.61,289.29,170231.0,286.8036,287.8283,286.1073,287.7785,170231.0
2024-10-17 10:00:00,289.35,290.49,289.22,290.45,185113.0,287.8382,288.9723,287.7089,288.9325,185113.0
2024-10-17 10:10:00,290.41,290.76,290.24,290.57,135810.0,288.8927,289.2408,288.7236,289.0518,135810.0
2024-10-17 10:20:00,290.59,290.85,290.21,290.32,121635.0,289.0717,289.3304,288.6937,288.8031,121635.0
2024-10-17 10:30:00,290.3,290.33,289.38,289.86,143162.0,288.7833,288.8131,287.8681,288.3456,143162.0
2024-10-17 10:40:00,289.81,289.93,289.62,289.85,81982.0,288.2958,288.4152,288.1068,288.3356,81982.0
2024-10-17 10:50:00,289.85,290.03,289.55,289.63,80276.0,288.3356,288.5147,288.0372,288.1168,80276.0
2024-10-17 11:00:00,289.61,289.65,289.0,289.54,199464.0,288.0969,288.1366,287.49,288.0272,199464.0
2024-10-17 11:10:00,289.48,289.75,289.2,289.58,109346.0,287.9675,288.2361,287.689,288.067,109346.0
2024-10-17 11:20:00,289.57,289.97,289.2,289.94,112191.0,288.0571,288.455,287.689,288.4251,112191.0
2024-10-17 11:30:00,289.89,289.97,289.28,289.49,77730.0,288.3754,288.455,287.7686,287.9775,77730.0
2024-10-17 11:40:00,289.42,289.46,289.0,289.0,78283.0,287.9078,287.9476,287.49,287.49,78283.0
2024-10-17 11:50:00,289.0,289.41,289.0,289.36,81347.0,287.49,287.8979,287.49,287.8482,81347.0
2024-10-17 12:00:00,289.37,289.37,289.0,289.09,68585.0,287.8581,287.8581,287.49,287.5796,68585.0
2024-10-17 12:10:00,289.1,289.49,289.06,289.35,69931.0,287.5895,287.9775,287.5497,287.8382,69931.0
2024-10-17 12:20:00,289.34,289.7,289.2,289.57,97295.0,287.8283,288.1864,287.689,288.0571,97295.0
2024-10-17 12:30:00,289.58,289.91,289.41,289.86,84084.0,288.067,288.3953,287.8979,288.3456,84084.0
2024-10-17 12:40:00,289.87,289.95,289.5,289.94,61593.0,288.3555,288.4351,287.9874,288.4251,61593.0
2024-10-17 12:50:00,289.93,290.21,289.9,290.19,71699.0,288.4152,288.6937,288.3853,288.6738,71699.0
2024-10-17 13:00:00,290.21,290.34,290.06,290.14,64298.0,288.6937,288.823,288.5445,288.6241,64298.0
2024-10-17 13:10:00,290.16,290.42,290.14,290.41,48606.0,288.644,288.9026,288.6241,288.8927,48606.0
2024-10-17 13:20:00,290.43,290.45,290.0,290.18,101567.0,288.9126,288.9325,288.4848,288.6639,101567.0
2024-10-17 13:30:00,290.18,290.31,289.96,290.3,65808.0,288.6639,288.7932,288.445,288.7833,65808.0
2024-10-17 13:40:00,290.3,290.59,290.27,290.36,69303.0,288.7833,289.0717,288.7534,288.8429,69303.0
2024-10-17 13:50:00,290.36,290.6,290.23,290.53,68764.0,288.8429,289.0817,288.7136,289.0121,68764.0
2024-10-17 14:00:00,290.54,290.54,289.57,289.61,75134.0,289.022,289.022,288.0571,288.0969,75134.0
2024-10-17 14:10:00,289.59,289.63,289.38,289.56,95245.0,288.077,288.1168,287.8681,288.0471,95245.0
2024-10-17 14:20:00,289.57,289.85,289.48,289.66,99399.0,288.0571,288.3356,287.9675,288.1466,99399.0
2024-10-17 14:30:00,289.63,290.11,289.62,289.98,71392.0,288.1168,288.5942,288.1068,288.4649,71392.0
2024-10-17 14:40:00,289.98,290.0,289.62,289.75,83669.0,288.4649,288.4848,288.1068,288.2361,83669.0
2024-10-17 14:50:00,289.75,289.96,289.72,289.95,72610.0,288.2361,288.445,288.2063,288.4351,72610.0
2024-10-17 15:00:00,289.95,290.0,289.62,289.93,107676.0,288.4351,288.4848,288.1068,288.4152,107676.0
2024-10-17 15:10:00,289.91,290.41,289.89,290.12,98689.0,288.3953,288.8927,288.3754,288.6042,98689.0
2024-10-17 15:20:00,290.13,290.52,290.06,290.3,92693.0,288.6141,289.0021,288.5445,288.7833,92693.0
2024-10-17 15:30:00,290.3,290.86,290.22,290.77,108243.0,288.7833,289.3403,288.7037,289.2508,108243.0
2024-10-17 15:40:00,290.77,290.93,290.62,290.68,128120.0,289.2508,289.41,289.1016,289.1613,128120.0
2024-10-17 15:50:00,290.68,290.7,289.91,290.38,557867.0,289.1613,289.1812,288.3953,288.8628,557867.0
2024-10-18 09:30:00,289.92,290.4,288.5,289.02,658012.0,288.4052,288.8827,286.9927,287.5099,658012.0
2024-10-18 09:40:00,289.06,289.8,288.57,289.38,92145.0,287.5497,288.2859,287.0623,287.8681,92145.0
2024-10-18 09:50:00,289.29,289.79,288.82,288.91,69671.0,287.7785,288.2759,287.311,287.4005,69671.0
2024-10-18 10:00:00,288.94,288.95,288.08,288.73,81595.0,287.4304,287.4403,286.5749,287.2215,81595.0
2024-10-18 10:10:00,288.81,289.77,288.8,289.69,91361.0,287.301,288.256,287.2911,288.1764,91361.0
2024-10-18 10:20:00,289.74,289.75,289.12,289.31,84333.0,288.2262,288.2361,287.6094,287.7984,84333.0
2024-10-18 10:30:00,289.41,289.82,289.35,289.65,78255.0,287.8979,288.3058,287.8382,288.1366,78255.0
2024-10-18 10:40:00,289.71,290.15,289.58,289.91,74722.0,288.1963,288.634,288.067,288.3953,74722.0
2024-10-18 10:50:00,289.87,290.12,289.82,289.97,76727.0,288.3555,288.6042,288.3058,288.455,76727.0
2024-10-18 11:00:00,289.95,290.07,289.65,290.0,83042.0,288.4351,288.5545,288.1366,288.4848,83042.0
2024-10-18 11:10:00,289.95,290.03,289.56,289.63,55292.0,288.4351,288.5147,288.0471,288.1168,55292.0
2024-10-18 11:20:00,289.68,290.03,289.61,289.8,74735.0,288.1665,288.5147,288.0969,288.2859,74735.0
2024-10-18 11:30:00,289.83,289.86,289.61,289.8,56451.0,288.3157,288.3456,288.0969,288.2859,56451.0
2024-10-18 11:40:00,289.8,290.04,289.66,289.84,55780.0,288.2859,288.5246,288.1466,288.3257,55780.0
2024-10-18 11:50:00,289.79,289.98,289.65,289.7,42520.0,288.2759,288.4649,288.1366,288.1864,42520.0
2024-10-18 12:00:00,289.68,290.01,289.6,289.97,46755.0,288.1665,288.4948,288.0869,288.455,46755.0
2024-10-18 12:10:00,289.96,290.01,289.7,289.91,31713.0,288.445,288.4948,288.1864,288.3953,31713.0
2024-10-18 12:20:00,289.93,290.06,289.88,290.0,30660.0,288.4152,288.5445,288.3654,288.4848,30660.0
2024-10-18 12:30:00,290.0,290.06,289.8,289.96,40901.0,288.4848,288.5445,288.2859,288.445,40901.0
2024-10-18 12:40:00,290.0,290.03,289.95,289.99,26434.0,288.4848,288.5147,288.4351,288.4749,26434.0
2024-10-18 12:50:00,290.02,290.48,289.92,289.99,69761.0,288.5047,288.9623,288.4052,288.4749,69761.0
2024-10-18 13:00:00,289.99,290.17,289.82,289.83,37402.0,288.4749,288.6539,288.3058,288.3157,37402.0
2024-10-18 13:10:00,289.87,290.03,289.7,290.0,74457.0,288.3555,288.5147,288.1864,288.4848,74457.0
2024-10-18 13:20:00,290.06,290.15,289.99,290.02,41439.0,288.5445,288.634,288.4749,288.5047,41439.0
2024-10-18 13:30:00,290.07,290.63,290.06,290.6,51174.0,288.5545,289.1115,288.5445,289.0817,51174.0
2024-10-18 13:40:00,290.62,291.01,290.58,290.88,59578.0,289.1016,289.4895,289.0618,289.3602,59578.0
2024-10-18 13:50:00,290.87,290.88,290.49,290.51,33848.0,289.3503,289.3602,288.9723,288.9922,33848.0
2024-10-18 14:00:00,290.5,290.69,290.16,290.59,42930.0,288.9822,289.1712,288.644,289.0717,42930.0
2024-10-18 14:10:00,290.6,290.82,290.56,290.78,46531.0,289.0817,289.3005,289.0419,289.2607,46531.0
2024-10-18 14:20:00,290.8,291.04,290.76,290.78,41836.0,289.2806,289.5194,289.2408,289.2607,41836.0
2024-10-18 14:30:00,290.79,290.82,290.42,290.43,38308.0,289.2707,289.3005,288.9026,288.9126,38308.0
2024-10-18 14:40:00,290.44,290.71,290.38,290.7,42229.0,288.9225,289.1911,288.8628,289.1812,42229.0
2024-10-18 14:50:00,290.7,290.73,290.42,290.61,40984.0,289.1812,289.211,288.9026,289.0916,40984.0
2024-10-18 15:00:00,290.6,290.65,290.41,290.64,47235.0,289.0817,289.1314,288.8927,289.1215,47235.0
2024-10-18 15:10:00,290.64,290.68,290.49,290.58,55188.0,289.1215,289.1613,288.9723,289.0618,55188.0
2024-10-18 15:20:00,290.56,290.57,290.29,290.44,53637.0,289.0419,289.0518,288.7733,288.9225,53637.0
2024-10-18 15:30:00,290.41,290.66,290.38,290.63,57758.0,288.8927,289.1414,288.8628,289.1115,57758.0
2024-10-18 15:40:00,290.62,290.82,290.4,290.82,81522.0,289.1016,289.3005,288.8827,289.3005,81522.0
2024-10-18 15:50:00,290.83,290.85,290.55,290.66,262064.0,289.3105,289.3304,289.0319,289.1414,262064.0
2024-10-21 09:30:00,289.6,290.44,288.49,289.11,211958.0,288.0869,288.9225,286.9827,287.5995,211958.0
2024-10-21 09:40:00,289.09,289.54,288.65,288.85,60452.0,287.5796,288.0272,287.1419,287.3408,60452.0
2024-10-21 09:50:00,288.85,289.02,288.18,288.22,74535.0,287.3408,287.5099,286.6743,286.7141,74535.0
2024-10-21 10:00:00,288.29,288.44,288.03,288.27,87275.0,286.7838,286.933,286.5251,286.7639,87275.0
2024-10-21 10:10:00,288.34,289.16,288.34,289.09,56524.0,286.8335,287.6492,286.8335,287.5796,56524.0
2024-10-21 10:20:00,289.11,289.28,288.68,288.82,45559.0,287.5995,287.7686,287.1717,287.311,45559.0
2024-10-21 10:30:00,288.86,288.93,288.54,288.76,43229.0,287.3508,287.4204,287.0324,287.2513,43229.0
2024-10-21 10:40:00,288.76,288.76,288.04,288.09,62437.0,287.2513,287.2513,286.5351,286.5848,62437.0
2024-10-21 10:50:00,288.09,288.26,287.36,287.69,60126.0,286.5848,286.7539,285.8586,286.1869,60126.0
2024-10-21 11:00:00,287.73,287.87,287.17,287.33,50338.0,286.2267,286.3659,285.6696,285.8288,50338.0
2024-10-21 11:10:00,287.41,287.51,287.26,287.48,35703.0,285.9084,286.0078,285.7591,285.978,35703.0
2024-10-21 11:20:00,287.46,287.46,287.0,287.06,34857.0,285.9581,285.9581,285.5005,285.5602,34857.0
2024-10-21 11:30:00,287.04,287.05,286.77,286.98,32497.0,285.5403,285.5502,285.2717,285.4806,32497.0
2024-10-21 11:40:00,286.99,287.22,286.85,287.18,65360.0,285.4905,285.7193,285.3513,285.6796,65360.0
2024-10-21 11:50:00,287.21,287.48,287.14,287.24,35654.0,285.7094,285.978,285.6398,285.7392,35654.0
2024-10-21 12:00:00,287.24,287.31,286.9,286.93,39272.0,285.7392,285.8089,285.401,285.4309,39272.0
2024-10-21 12:10:00,286.93,287.09,286.86,286.99,36080.0,285.4309,285.59,285.3612,285.4905,36080.0
2024-10-21 12:20:00,287.01,287.25,286.84,287.17,32756.0,285.5104,285.7492,285.3413,285.6696,32756.0
2024-10-21 12:30:00,287.17,287.21,287.01,287.2,28589.0,285.6696,285.7094,285.5104,285.6994,28589.0
2024-10-21 12:40:00,287.24,287.51,287.18,287.36,28224.0,285.7392,286.0078,285.6796,285.8586,28224.0
2024-10-21 12:50:00,287.36,287.73,287.31,287.62,39199.0,285.8586,286.2267,285.8089,286.1173,39199.0
2024-10-21 13:00:00,287.64,287.79,287.64,287.74,19537.0,286.1371,286.2864,286.1371,286.2366,19537.0
2024-10-21 13:10:00,287.72,287.78,287.42,287.47,21792.0,286.2167,286.2764,285.9183,285.968,21792.0
2024-10-21 13:20:00,287.48,287.66,287.47,287.49,17735.0,285.978,286.157,285.968,285.9879,17735.0
2024-10-21 13:30:00,287.49,287.62,287.43,287.43,24901.0,285.9879,286.1173,285.9282,285.9282,24901.0
2024-10-21 13:40:00,287.43,287.68,287.37,287.5,32584.0,285.9282,286.1769,285.8686,285.9979,32584.0
2024-10-21 13:50:00,287.5,287.72,287.5,287.64,27594.0,285.9979,286.2167,285.9979,286.1371,27594.0
2024-10-21 14:00:00,287.62,287.71,287.54,287.67,27775.0,286.1173,286.2068,286.0377,286.167,27775.0
2024-10-21 14:10:00,287.67,287.78,287.55,287.73,25159.0,286.167,286.2764,286.0476,286.2267,25159.0
2024-10-21 14:20:00,287.76,287.76,287.38,287.54,34442.0,286.2565,286.2565,285.8785,286.0377,34442.0
2024-10-21 14:30:00,287.54,287.79,287.45,287.7,60602.0,286.0377,286.2864,285.9481,286.1968,60602.0
2024-10-21 14:40:00,287.7,287.71,287.35,287.53,32464.0,286.1968,286.2068,285.8487,286.0277,32464.0
2024-10-21 14:50:00,287.53,287.53,287.35,287.44,30451.0,286.0277,286.0277,285.8487,285.9382,30451.0
2024-10-21 15:00:00,287.44,287.52,287.34,287.52,27380.0,285.9382,286.0178,285.8387,286.0178,27380.0
2024-10-21 15:10:00,287.52,288.02,287.5,287.95,71873.0,286.0178,286.5152,285.9979,286.4455,71873.0
2024-10-21 15:20:00,287.97,287.97,287.68,287.73,40690.0,286.4654,286.4654,286.1769,286.2267,40690.0
2024-10-21 15:30:00,287.71,287.71,287.38,287.5,32653.0,286.2068,286.2068,285.8785,285.9979,32653.0
2024-10-21 15:40:00,287.5,287.61,287.34,287.41,41530.0,285.9979,286.1073,285.8387,285.9084,41530.0
2024-10-21 15:50:00,287.43,288.14,286.33,286.92,462985.0,285.9282,286.6345,284.834,285.4209,462985.0
2024-10-22 09:30:00,285.05,285.99,283.53,285.54,254319.0,283.5607,284.4958,282.0486,284.0481,254319.0
2024-10-22 09:40:00,285.54,286.36,285.44,286.23,69982.0,284.0481,284.8638,283.9486,284.7345,69982.0
2024-10-22 09:50:00,286.23,286.27,285.34,285.64,65559.0,284.7345,284.7743,283.8492,284.1476,65559.0
2024-10-22 10:00:00,285.51,285.7,285.03,285.21,69221.0,284.0183,284.2073,283.5408,283.7198,69221.0
2024-10-22 10:10:00,285.21,285.26,284.53,284.86,97053.0,283.7198,283.7696,283.0434,283.3717,97053.0
2024-10-22 10:20:00,284.88,285.11,284.68,285.07,130945.0,283.3916,283.6204,283.1926,283.5806,130945.0
2024-10-22 10:30:00,285.06,285.06,284.66,284.76,63375.0,283.5706,283.5706,283.1727,283.2722,63375.0
2024-10-22 10:40:00,284.75,285.0,284.64,284.88,70422.0,283.2622,283.5109,283.1528,283.3916,70422.0
2024-10-22 10:50:00,284.88,285.06,284.82,284.93,61808.0,283.3916,283.5706,283.3319,283.4413,61808.0
2024-10-22 11:00:00,284.91,284.94,284.7,284.81,53392.0,283.4214,283.4513,283.2125,283.3219,53392.0
2024-10-22 11:10:00,284.85,285.05,284.74,284.84,49659.0,283.3617,283.5607,283.2523,283.3518,49659.0
2024-10-22 11:20:00,284.85,285.0,284.67,284.74,44746.0,283.3617,283.5109,283.1827,283.2523,44746.0
2024-10-22 11:30:00,284.74,284.91,284.54,284.73,68642.0,283.2523,283.4214,283.0533,283.2424,68642.0
2024-10-22 11:40:00,284.74,285.19,284.69,284.97,39838.0,283.2523,283.7,283.2026,283.4811,39838.0
2024-10-22 11:50:00,284.97,285.22,284.92,285.15,30700.0,283.4811,283.7298,283.4314,283.6602,30700.0
2024-10-22 12:00:00,285.13,285.36,285.01,285.01,25733.0,283.6403,283.8691,283.5209,283.5209,25733.0
2024-10-22 12:10:00,285.04,285.29,285.02,285.28,26349.0,283.5507,283.7994,283.5308,283.7895,26349.0
2024-10-22 12:20:00,285.28,285.32,285.08,285.16,21823.0,283.7895,283.8293,283.5905,283.6701,21823.0
2024-10-22 12:30:00,285.16,285.5,285.15,285.15,31070.0,283.6701,284.0083,283.6602,283.6602,31070.0
2024-10-22 12:40:00,285.18,285.27,285.09,285.19,25844.0,283.69,283.7795,283.6005,283.7,25844.0
2024-10-22 12:50:00,285.23,285.41,285.07,285.14,24249.0,283.7397,283.9188,283.5806,283.6502,24249.0
2024-10-22 13:00:00,285.16,285.27,285.06,285.06,32799.0,283.6701,283.7795,283.5706,283.5706,32799.0
2024-10-22 13:10:00,285.1,285.3,284.93,285.09,29126.0,283.6104,283.8094,283.4413,283.6005,29126.0
2024-10-22 13:20:00,285.1,285.26,285.0,285.25,26183.0,283.6104,283.7696,283.5109,283.7596,26183.0
2024-10-22 13:30:00,285.25,285.79,285.2,285.71,36420.0,283.7596,284.2968,283.7099,284.2172,36420.0
2024-10-22 13:40:00,285.75,286.18,285.7,286.05,23050.0,284.257,284.6848,284.2073,284.5555,23050.0
2024-10-22 13:50:00,286.05,286.33,285.99,286.31,26269.0,284.5555,284.834,284.4958,284.8141,26269.0
2024-10-22 14:00:00,286.3,286.53,286.22,286.22,23509.0,284.8042,285.0329,284.7246,284.7246,23509.0
2024-10-22 14:10:00,286.23,286.27,285.95,286.08,28447.0,284.7345,284.7743,284.456,284.5853,28447.0
2024-10-22 14:20:00,286.1,286.11,285.75,285.8,34812.0,284.6052,284.6151,284.257,284.3068,34812.0
2024-10-22 14:30:00,285.75,285.79,285.49,285.55,36634.0,284.257,284.2968,283.9984,284.0581,36634.0
2024-10-22 14:40:00,285.52,285.65,285.39,285.6,41391.0,284.0282,284.1575,283.8989,284.1078,41391.0
2024-10-22 14:50:00,285.62,285.84,285.53,285.66,43625.0,284.1277,284.3466,284.0382,284.1675,43625.0
2024-10-22 15:00:00,285.63,286.03,285.62,285.85,40427.0,284.1377,284.5356,284.1277,284.3565,40427.0
2024-10-22 15:10:00,285.84,286.0,285.61,285.67,81655.0,284.3466,284.5057,284.1178,284.1774,81655.0
2024-10-22 15:20:00,285.64,285.76,285.33,285.5,98207.0,284.1476,284.267,283.8392,284.0083,98207.0
2024-10-22 15:30:00,285.5,285.71,285.38,285.5,85581.0,284.0083,284.2172,283.889,284.0083,85581.0
2024-10-22 15:40:00,285.51,285.52,285.1,285.42,71090.0,284.0183,284.0282,283.6104,283.9287,71090.0
2024-10-22 15:50:00,285.43,285.65,284.86,284.93,251278.0,283.9387,284.1575,283.3717,283.4413,251278.0
2024-10-23 09:30:00,286.04,286.06,285.2,285.36,131973.0,284.5455,284.5654,283.7099,283.8691,131973.0
2024-10-23 09:40:00,285.47,285.52,284.99,285.52,49538.0,283.9785,284.0282,283.501,284.0282,49538.0
2024-10-23 09:50:00,285.52,285.75,285.2,285.34,60166.0,284.0282,284.257,283.7099,283.8492,60166.0
2024-10-23 10:00:00,285.32,285.69,284.9,285.5,113833.0,283.8293,284.1973,283.4115,284.0083,113833.0
2024-10-23 10:10:00,285.5,285.5,284.97,285.08,84415.0,284.0083,284.0083,283.4811,283.5905,84415.0
2024-10-23 10:20:00,285.08,285.12,284.82,284.91,67557.0,283.5905,283.6303,283.3319,283.4214,67557.0
2024-10-23 10:30:00,284.91,284.93,284.59,284.86,55417.0,283.4214,283.4413,283.1031,283.3717,55417.0
2024-10-23 10:40:00,284.9,285.22,284.65,284.71,73468.0,283.4115,283.7298,283.1628,283.2225,73468.0
2024-10-23 10:50:00,284.8,284.8,284.21,284.44,66556.0,283.312,283.312,282.7251,282.9539,66556.0
2024-10-23 11:00:00,284.52,284.62,284.21,284.52,51721.0,283.0335,283.1329,282.7251,283.0335,51721.0
2024-10-23 11:10:00,284.56,285.02,284.5,284.81,44900.0,283.0732,283.5308,283.0136,283.3219,44900.0
2024-10-23 11:20:00,284.8,285.0,284.66,284.73,35831.0,283.312,283.5109,283.1727,283.2424,35831.0
2024-10-23 11:30:00,284.74,285.11,284.72,285.09,37845.0,283.2523,283.6204,283.2324,283.6005,37845.0
2024-10-23 11:40:00,285.11,285.24,284.94,285.24,54593.0,283.6204,283.7497,283.4513,283.7497,54593.0
2024-10-23 11:50:00,285.22,285.47,285.18,285.34,52355.0,283.7298,283.9785,283.69,283.8492,52355.0
2024-10-23 12:00:00,285.35,285.41,285.14,285.24,24895.0,283.8591,283.9188,283.6502,283.7497,24895.0
2024-10-23 12:10:00,285.37,285.44,285.23,285.36,21001.0,283.879,283.9486,283.7397,283.8691,21001.0
2024-10-23 12:20:00,285.37,285.71,285.3,285.3,37386.0,283.879,284.2172,283.8094,283.8094,37386.0
2024-10-23 12:30:00,285.32,285.49,285.23,285.3,17874.0,283.8293,283.9984,283.7397,283.8094,17874.0
2024-10-23 12:40:00,285.3,285.45,285.3,285.43,17243.0,283.8094,283.9586,283.8094,283.9387,17243.0
2024-10-23 12:50:00,285.43,285.53,285.31,285.33,21081.0,283.9387,284.0382,283.8193,283.8392,21081.0
2024-10-23 13:00:00,285.35,285.52,285.15,285.22,28884.0,283.8591,284.0282,283.6602,283.7298,28884.0
2024-10-23 13:10:00,285.24,285.24,284.94,284.95,28690.0,283.7497,283.7497,283.4513,283.4612,28690.0
2024-10-23 13:20:00,284.95,285.07,284.74,284.8,40180.0,283.4612,283.5806,283.2523,283.312,40180.0
2024-10-23 13:30:00,284.8,284.8,284.21,284.21,67846.0,283.312,283.312,282.7251,282.7251,67846.0
2024-10-23 13:40:00,284.21,284.53,284.19,284.47,33305.0,282.7251,283.0434,282.7052,282.9837,33305.0
2024-10-23 13:50:00,284.49,284.68,284.19,284.25,39779.0,283.0036,283.1926,282.7052,282.7649,39779.0
2024-10-23 14:00:00,284.2,284.29,283.93,284.07,42549.0,282.7151,282.8047,282.4465,282.5858,42549.0
2024-10-23 14:10:00,284.05,284.07,283.53,283.62,43902.0,282.5659,282.5858,282.0486,282.1382,43902.0
2024-10-23 14:20:00,283.65,284.03,283.56,283.95,45658.0,282.168,282.546,282.0785,282.4664,45658.0
2024-10-23 14:30:00,283.95,284.42,283.95,284.41,39949.0,282.4664,282.934,282.4664,282.924,39949.0
2024-10-23 14:40:00,284.38,284.78,284.38,284.52,36005.0,282.8942,283.2921,282.8942,283.0335,36005.0
2024-10-23 14:50:00,284.52,284.81,284.35,284.81,34039.0,283.0335,283.3219,282.8643,283.3219,34039.0
2024-10-23 15:00:00,284.8,284.9,284.72,284.79,48528.0,283.312,283.4115,283.2324,283.302,48528.0
2024-10-23 15:10:00,284.79,284.99,284.68,284.99,47084.0,283.302,283.501,283.1926,283.501,47084.0
2024-10-23 15:20:00,284.96,284.96,284.61,284.64,61898.0,283.4712,283.4712,283.123,283.1528,61898.0
2024-10-23 15:30:00,284.65,284.97,284.61,284.65,66752.0,283.1628,283.4811,283.123,283.1628,66752.0
2024-10-23 15:40:00,284.65,284.86,284.63,284.63,88859.0,283.1628,283.3717,283.1429,283.1429,88859.0
2024-10-23 15:50:00,284.59,284.64,283.67,283.86,566499.0,283.1031,283.1528,282.1879,282.3769,566499.0
2024-10-24 09:30:00,282.39,283.37,281.73,282.15,210418.0,280.9146,281.8895,280.258,280.6758,210418.0
2024-10-24 09:40:00,282.19,282.71,282.16,282.35,72541.0,280.7156,281.2329,280.6858,280.8748,72541.0
2024-10-24 09:50:00,282.32,283.3,282.16,283.09,88869.0,280.8449,281.8198,280.6858,281.6109,88869.0
2024-10-24 10:00:00,283.02,283.22,282.81,283.14,78817.0,281.5413,281.7402,281.3324,281.6607,78817.0
2024-10-24 10:10:00,283.14,283.22,282.7,282.83,73855.0,281.6607,281.7402,281.223,281.3523,73855.0
2024-10-24 10:20:00,282.86,283.45,282.85,283.45,81499.0,281.3821,281.969,281.3722,281.969,81499.0
2024-10-24 10:30:00,283.42,283.57,282.98,283.01,78123.0,281.9392,282.0884,281.5015,281.5313,78123.0
2024-10-24 10:40:00,283.01,283.04,282.61,282.84,55292.0,281.5313,281.5612,281.1334,281.3622,55292.0
2024-10-24 10:50:00,282.83,283.31,282.77,283.25,50311.0,281.3523,281.8298,281.2926,281.7701,50311.0
2024-10-24 11:00:00,283.25,283.4,282.88,283.16,69236.0,281.7701,281.9193,281.402,281.6806,69236.0
2024-10-24 11:10:00,283.13,283.34,283.1,283.31,36412.0,281.6507,281.8596,281.6209,281.8298,36412.0
2024-10-24 11:20:00,283.31,283.38,282.74,282.75,34783.0,281.8298,281.8994,281.2628,281.2727,34783.0
2024-10-24 11:30:00,282.74,282.74,282.43,282.43,24362.0,281.2628,281.2628,280.9544,280.9544,24362.0
2024-10-24 11:40:00,282.43,282.55,282.23,282.3,40246.0,280.9544,281.0737,280.7554,280.825,40246.0
2024-10-24 11:50:00,282.28,282.69,282.11,282.45,27548.0,280.8052,281.213,280.636,280.9743,27548.0
2024-10-24 12:00:00,282.43,282.74,282.21,282.3,33815.0,280.9544,281.2628,280.7355,280.825,33815.0
2024-10-24 12:10:00,282.34,282.34,282.0,282.06,35086.0,280.8648,280.8648,280.5266,280.5863,35086.0
2024-10-24 12:20:00,282.05,282.37,281.82,282.34,34674.0,280.5764,280.8947,280.3476,280.8648,34674.0
2024-10-24 12:30:00,282.34,282.8,282.34,282.75,30613.0,280.8648,281.3224,280.8648,281.2727,30613.0
2024-10-24 12:40:00,282.74,282.86,282.54,282.86,26461.0,281.2628,281.3821,281.0638,281.3821,26461.0
2024-10-24 12:50:00,282.85,282.99,282.7,282.99,30108.0,281.3722,281.5114,281.223,281.5114,30108.0
2024-10-24 13:00:00,282.99,283.39,282.97,283.3,26305.0,281.5114,281.9094,281.4915,281.8198,26305.0
2024-10-24 13:10:00,283.28,283.36,283.0,283.13,40701.0,281.7999,281.8795,281.5214,281.6507,40701.0
2024-10-24 13:20:00,283.16,283.43,283.11,283.34,34684.0,281.6806,281.9491,281.6308,281.8596,34684.0
2024-10-24 13:30:00,283.34,283.57,283.26,283.47,36182.0,281.8596,282.0884,281.78,281.9889,36182.0
2024-10-24 13:40:00,283.47,283.62,283.13,283.18,36851.0,281.9889,282.1382,281.6507,281.7005,36851.0
2024-10-24 13:50:00,283.16,283.3,283.0,283.13,39384.0,281.6806,281.8198,281.5214,281.6507,39384.0
2024-10-24 14:00:00,283.11,283.14,282.85,283.1,36963.0,281.6308,281.6607,281.3722,281.6209,36963.0
2024-10-24 14:10:00,283.11,283.43,282.92,283.38,30510.0,281.6308,281.9491,281.4418,281.8994,30510.0
2024-10-24 14:20:00,283.36,283.41,283.17,283.27,30054.0,281.8795,281.9293,281.6905,281.79,30054.0
2024-10-24 14:30:00,283.29,283.33,283.14,283.16,27795.0,281.8099,281.8497,281.6607,281.6806,27795.0
2024-10-24 14:40:00,283.15,283.15,282.93,283.07,36003.0,281.6706,281.6706,281.4518,281.591,36003.0
2024-10-24 14:50:00,283.06,283.22,283.01,283.12,39865.0,281.5811,281.7402,281.5313,281.6408,39865.0
2024-10-24 15:00:00,283.12,283.15,282.84,283.06,41635.0,281.6408,281.6706,281.3622,281.5811,41635.0
2024-10-24 15:10:00,283.06,283.5,283.06,283.47,41674.0,281.5811,282.0188,281.5811,281.9889,41674.0
2024-10-24 15:20:00,283.48,283.55,283.36,283.42,48147.0,281.9989,282.0685,281.8795,281.9392,48147.0
2024-10-24 15:30:00,283.42,283.56,283.32,283.36,57341.0,281.9392,282.0785,281.8397,281.8795,57341.0
2024-10-24 15:40:00,283.36,283.47,283.26,283.29,62531.0,281.8795,281.9889,281.78,281.8099,62531.0
2024-10-24 15:50:00,283.32,283.43,283.1,283.27,228683.0,281.8397,281.9491,281.6209,281.79,228683.0
2024-10-25 09:30:00,284.0,285.09,283.96,284.12,193012.0,282.5162,283.6005,282.4764,282.6355,193012.0
2024-10-25 09:40:00,284.11,284.76,284.02,284.12,90545.0,282.6256,283.2722,282.5361,282.6355,90545.0
2024-10-25 09:50:00,284.11,284.3,283.65,284.06,59988.0,282.6256,282.8146,282.168,282.5759,59988.0
2024-10-25 10:00:00,284.06,284.65,284.03,284.17,74819.0,282.5759,283.1628,282.546,282.6853,74819.0
2024-10-25 10:10:00,284.24,284.25,283.88,284.09,34172.0,282.7549,282.7649,282.3968,282.6057,34172.0
2024-10-25 10:20:00,284.06,284.06,283.61,283.75,37701.0,282.5759,282.5759,282.1282,282.2675,37701.0
2024-10-25 10:30:00,283.69,283.92,283.4,283.82,52299.0,282.2078,282.4366,281.9193,282.3371,52299.0
2024-10-25 10:40:00,283.79,284.11,283.63,283.71,49261.0,282.3073,282.6256,282.1481,282.2277,49261.0
2024-10-25 10:50:00,283.69,283.82,283.4,283.5,35562.0,282.2078,282.3371,281.9193,282.0188,35562.0
2024-10-25 11:00:00,283.48,283.52,283.06,283.24,39347.0,281.9989,282.0387,281.5811,281.7601,39347.0
2024-10-25 11:10:00,283.2,283.22,282.34,282.34,31722.0,281.7203,281.7402,280.8648,280.8648,31722.0
2024-10-25 11:20:00,282.31,282.36,282.0,282.24,38978.0,280.835,280.8847,280.5266,280.7654,38978.0
2024-10-25 11:30:00,282.23,282.39,281.53,281.54,48195.0,280.7554,280.9146,280.0591,280.069,48195.0
2024-10-25 11:40:00,281.55,281.78,281.14,281.67,31475.0,280.079,280.3078,279.6711,280.1983,31475.0
2024-10-25 11:50:00,281.67,281.83,281.26,281.82,28424.0,280.1983,280.3575,279.7905,280.3476,28424.0
2024-10-25 12:00:00,281.87,281.87,281.45,281.7,35784.0,280.3973,280.3973,279.9795,280.2282,35784.0
2024-10-25 12:10:00,281.68,281.91,281.53,281.7,32457.0,280.2083,280.4371,280.0591,280.2282,32457.0
2024-10-25 12:20:00,281.7,282.01,281.63,281.94,30399.0,280.2282,280.5366,280.1586,280.4669,30399.0
2024-10-25 12:30:00,281.98,282.26,281.93,281.97,57529.0,280.5067,280.7853,280.457,280.4968,57529.0
2024-10-25 12:40:00,282.01,282.36,282.01,282.3,48411.0,280.5366,280.8847,280.5366,280.825,48411.0
2024-10-25 12:50:00,282.28,282.39,282.02,282.13,29286.0,280.8052,280.9146,280.5465,280.6559,29286.0
2024-10-25 13:00:00,282.16,282.16,281.75,281.89,38184.0,280.6858,280.6858,280.2779,280.4172,38184.0
2024-10-25 13:10:00,281.89,281.89,281.28,281.28,31020.0,280.4172,280.4172,279.8104,279.8104,31020.0
2024-10-25 13:20:00,281.25,281.41,280.98,281.3,30180.0,279.7805,279.9397,279.5119,279.8303,30180.0
2024-10-25 13:30:00,281.26,281.36,280.91,281.09,36686.0,279.7905,279.89,279.4423,279.6214,36686.0
2024-10-25 13:40:00,281.06,281.52,280.78,281.51,69066.0,279.5915,280.0491,279.313,280.0392,69066.0
2024-10-25 13:50:00,281.51,281.63,281.22,281.33,35931.0,280.0392,280.1586,279.7507,279.8601,35931.0
2024-10-25 14:00:00,281.33,281.5,281.0,281.03,44894.0,279.8601,280.0292,279.5318,279.5617,44894.0
2024-10-25 14:10:00,281.02,281.3,280.91,281.28,31970.0,279.5517,279.8303,279.4423,279.8104,31970.0
2024-10-25 14:20:00,281.3,281.53,281.14,281.46,40714.0,279.8303,280.0591,279.6711,279.9894,40714.0
2024-10-25 14:30:00,281.45,281.45,281.24,281.33,33274.0,279.9795,279.9795,279.7706,279.8601,33274.0
2024-10-25 14:40:00,281.32,281.58,281.23,281.57,30386.0,279.8502,280.1088,279.7606,280.0989,30386.0
2024-10-25 14:50:00,281.57,281.82,281.44,281.8,53173.0,280.0989,280.3476,279.9695,280.3277,53173.0
2024-10-25 15:00:00,281.82,281.97,281.53,281.56,39299.0,280.3476,280.4968,280.0591,280.0889,39299.0
2024-10-25 15:10:00,281.57,281.85,281.33,281.68,44424.0,280.0989,280.3774,279.8601,280.2083,44424.0
2024-10-25 15:20:00,281.67,281.77,281.45,281.58,42685.0,280.1983,280.2978,279.9795,280.1088,42685.0
2024-10-25 15:30:00,281.59,281.59,281.29,281.5,48355.0,280.1188,280.1188,279.8203,280.0292,48355.0
2024-10-25 15:40:00,281.44,281.69,281.3,281.65,58370.0,279.9695,280.2182,279.8303,280.1784,58370.0
2024-10-25 15:50:00,281.67,282.0,281.34,281.66,265561.0,280.1983,280.5266,279.8701,280.1884,265561.0
2024-10-28 09:30:00,282.04,283.16,281.53,283.02,202184.0,280.5664,281.6806,280.0591,281.5413,202184.0
2024-10-28 09:40:00,283.11,283.79,282.92,283.23,139605.0,281.6308,282.3073,281.4418,281.7502,139605.0
2024-10-28 09:50:00,283.3,283.88,283.16,283.55,76596.0,281.8198,282.3968,281.6806,282.0685,76596.0
2024-10-28 10:00:00,283.6,283.61,282.83,283.0,46699.0,282.1183,282.1282,281.3523,281.5214,46699.0
2024-10-28 10:10:00,283.12,283.67,283.05,283.45,41959.0,281.6408,282.1879,281.5711,281.969,41959.0
2024-10-28 10:20:00,283.5,284.07,283.39,283.98,50423.0,282.0188,282.5858,281.9094,282.4963,50423.0
2024-10-28 10:30:00,283.93,283.97,283.38,283.5,41048.0,282.4465,282.4863,281.8994,282.0188,41048.0
2024-10-28 10:40:00,283.49,283.76,283.35,283.59,37147.0,282.0088,282.2774,281.8696,282.1083,37147.0
2024-10-28 10:50:00,283.59,283.74,283.42,283.49,31648.0,282.1083,282.2575,281.9392,282.0088,31648.0
2024-10-28 11:00:00,283.49,283.68,283.28,283.58,58476.0,282.0088,282.1978,281.7999,282.0984,58476.0
2024-10-28 11:10:00,283.56,283.96,283.56,283.66,37060.0,282.0785,282.4764,282.0785,282.1779,37060.0
2024-10-28 11:20:00,283.61,283.7,283.38,283.49,29242.0,282.1282,282.2177,281.8994,282.0088,29242.0
2024-10-28 11:30:00,283.52,284.0,283.52,283.79,27393.0,282.0387,282.5162,282.0387,282.3073,27393.0
2024-10-28 11:40:00,283.81,283.9,283.6,283.84,31783.0,282.3272,282.4167,282.1183,282.357,31783.0
2024-10-28 11:50:00,283.81,284.03,283.56,283.56,98110.0,282.3272,282.546,282.0785,282.0785,98110.0
2024-10-28 12:00:00,283.58,283.68,283.39,283.53,53480.0,282.0984,282.1978,281.9094,282.0486,53480.0
2024-10-28 12:10:00,283.56,284.08,283.56,283.89,35895.0,282.0785,282.5957,282.0785,282.4067,35895.0
2024-10-28 12:20:00,283.89,284.06,283.72,283.78,42107.0,282.4067,282.5759,282.2376,282.2973,42107.0
2024-10-28 12:30:00,283.82,283.85,283.37,283.62,23639.0,282.3371,282.367,281.8895,282.1382,23639.0
2024-10-28 12:40:00,283.62,283.97,283.56,283.87,18751.0,282.1382,282.4863,282.0785,282.3868,18751.0
2024-10-28 12:50:00,283.88,283.9,283.7,283.76,27892.0,282.3968,282.4167,282.2177,282.2774,27892.0
2024-10-28 13:00:00,283.76,283.77,283.55,283.68,27956.0,282.2774,282.2874,282.0685,282.1978,27956.0
2024-10-28 13:10:00,283.64,283.65,283.19,283.56,51922.0,282.158,282.168,281.7104,282.0785,51922.0
2024-10-28 13:20:00,283.56,283.92,283.55,283.88,23026.0,282.0785,282.4366,282.0685,282.3968,23026.0
2024-10-28 13:30:00,283.88,284.13,283.88,284.05,31079.0,282.3968,282.6455,282.3968,282.5659,31079.0
2024-10-28 13:40:00,284.08,284.33,284.0,284.21,25861.0,282.5957,282.8444,282.5162,282.7251,25861.0
2024-10-28 13:50:00,284.22,284.32,284.1,284.17,33305.0,282.735,282.8345,282.6156,282.6853,33305.0
2024-10-28 14:00:00,284.13,284.35,283.97,284.22,22653.0,282.6455,282.8643,282.4863,282.735,22653.0
2024-10-28 14:10:00,284.23,284.52,284.22,284.47,35849.0,282.745,283.0335,282.735,282.9837,35849.0
2024-10-28 14:20:00,284.46,284.5,284.28,284.38,33698.0,282.9738,283.0136,282.7947,282.8942,33698.0
2024-10-28 14:30:00,284.37,284.46,284.27,284.42,38143.0,282.8842,282.9738,282.7848,282.934,38143.0
2024-10-28 14:40:00,284.43,284.53,284.28,284.53,41517.0,282.9439,283.0434,282.7947,283.0434,41517.0
2024-10-28 14:50:00,284.52,284.64,284.28,284.28,34405.0,283.0335,283.1528,282.7947,282.7947,34405.0
2024-10-28 15:00:00,284.24,284.51,284.17,284.45,31540.0,282.7549,283.0235,282.6853,282.9638,31540.0
2024-10-28 15:10:00,284.46,284.55,284.24,284.28,52382.0,282.9738,283.0633,282.7549,282.7947,52382.0
2024-10-28 15:20:00,284.25,284.29,284.06,284.19,52124.0,282.7649,282.8047,282.5759,282.7052,52124.0
2024-10-28 15:30:00,284.17,284.3,284.12,284.26,76479.0,282.6853,282.8146,282.6355,282.7748,76479.0
2024-10-28 15:40:00,284.26,284.31,284.16,284.29,53600.0,282.7748,282.8245,282.6753,282.8047,53600.0
2024-10-28 15:50:00,284.3,284.42,284.03,284.28,306915.0,282.8146,282.934,282.546,282.7947,306915.0
2024-10-29 09:30:00,284.27,284.56,282.89,283.23,160505.0,282.7848,283.0732,281.412,281.7502,160505.0
2024-10-29 09:40:00,283.29,283.46,282.54,282.97,88821.0,281.8099,281.979,281.0638,281.4915,88821.0
2024-10-29 09:50:00,282.95,284.02,282.61,283.45,73021.0,281.4717,282.5361,281.1334,281.969,73021.0
2024-10-29 10:00:00,283.46,283.98,283.22,283.83,125524.0,281.979,282.4963,281.7402,282.3471,125524.0
2024-10-29 10:10:00,283.81,284.39,283.73,284.23,190674.0,282.3272,282.9041,282.2476,282.745,190674.0
2024-10-29 10:20:00,284.23,284.68,283.94,284.13,104429.0,282.745,283.1926,282.4565,282.6455,104429.0
2024-10-29 10:30:00,284.07,284.76,283.97,284.63,62279.0,282.5858,283.2722,282.4863,283.1429,62279.0
2024-10-29 10:40:00,284.59,284.77,284.27,284.51,58460.0,283.1031,283.2821,282.7848,283.0235,58460.0
2024-10-29 10:50:00,284.54,284.73,284.31,284.34,87898.0,283.0533,283.2424,282.8245,282.8544,87898.0
2024-10-29 11:00:00,284.31,284.9,284.12,284.21,108324.0,282.8245,283.4115,282.6355,282.7251,108324.0
2024-10-29 11:10:00,284.16,284.45,284.02,284.21,44516.0,282.6753,282.9638,282.5361,282.7251,44516.0
2024-10-29 11:20:00,284.22,284.23,283.9,284.13,42285.0,282.735,282.745,282.4167,282.6455,42285.0
2024-10-29 11:30:00,284.13,284.76,284.08,284.67,57868.0,282.6455,283.2722,282.5957,283.1827,57868.0
2024-10-29 11:40:00,284.66,284.92,284.39,284.49,48268.0,283.1727,283.4314,282.9041,283.0036,48268.0
2024-10-29 11:50:00,284.47,284.58,284.3,284.47,39613.0,282.9837,283.0931,282.8146,282.9837,39613.0
2024-10-29 12:00:00,284.47,284.87,284.45,284.8,74672.0,282.9837,283.3816,282.9638,283.312,74672.0
2024-10-29 12:10:00,284.82,285.08,284.79,284.81,51702.0,283.3319,283.5905,283.302,283.3219,51702.0
2024-10-29 12:20:00,284.8,284.92,284.65,284.67,35691.0,283.312,283.4314,283.1628,283.1827,35691.0
2024-10-29 12:30:00,284.69,285.06,284.49,284.84,73990.0,283.2026,283.5706,283.0036,283.3518,73990.0
2024-10-29 12:40:00,284.86,285.01,284.73,284.95,34890.0,283.3717,283.5209,283.2424,283.4612,34890.0
2024-10-29 12:50:00,284.96,285.27,284.94,285.13,35319.0,283.4712,283.7795,283.4513,283.6403,35319.0
2024-10-29 13:00:00,285.16,285.58,284.96,285.5,122905.0,283.6701,284.0879,283.4712,284.0083,122905.0
2024-10-29 13:10:00,285.46,285.7,285.41,285.47,48994.0,283.9685,284.2073,283.9188,283.9785,48994.0
2024-10-29 13:20:00,285.47,285.49,285.04,285.11,65041.0,283.9785,283.9984,283.5507,283.6204,65041.0
2024-10-29 13:30:00,285.11,285.28,284.88,285.06,53325.0,283.6204,283.7895,283.3916,283.5706,53325.0
2024-10-29 13:40:00,285.06,285.15,284.91,285.09,47091.0,283.5706,283.6602,283.4214,283.6005,47091.0
2024-10-29 13:50:00,285.1,285.16,284.87,285.07,35599.0,283.6104,283.6701,283.3816,283.5806,35599.0
2024-10-29 14:00:00,285.07,285.13,284.86,285.03,60740.0,283.5806,283.6403,283.3717,283.5408,60740.0
2024-10-29 14:10:00,285.04,285.12,284.76,285.02,43175.0,283.5507,283.6303,283.2722,283.5308,43175.0
2024-10-29 14:20:00,285.05,285.43,285.05,285.43,42608.0,283.5607,283.9387,283.5607,283.9387,42608.0
2024-10-29 14:30:00,285.43,285.62,285.34,285.48,52037.0,283.9387,284.1277,283.8492,283.9884,52037.0
2024-10-29 14:40:00,285.44,285.59,284.56,284.57,115950.0,283.9486,284.0979,283.0732,283.0832,115950.0
2024-10-29 14:50:00,284.55,284.6,281.35,283.41,425427.0,283.0633,283.113,279.88,281.9293,425427.0
2024-10-29 15:00:00,283.39,283.75,282.45,282.91,121050.0,281.9094,282.2675,280.9743,281.4319,121050.0
2024-10-29 15:10:00,282.91,283.17,282.44,282.72,131806.0,281.4319,281.6905,280.9643,281.2429,131806.0
2024-10-29 15:20:00,282.7,283.0,282.38,282.81,104603.0,281.223,281.5214,280.9046,281.3324,104603.0
2024-10-29 15:30:00,282.92,283.04,282.43,282.81,146664.0,281.4418,281.5612,280.9544,281.3324,146664.0
2024-10-29 15:40:00,282.74,282.78,281.96,282.47,159878.0,281.2628,281.3025,280.4868,280.9942,159878.0
2024-10-29 15:50:00,282.45,282.45,281.8,281.94,457695.0,280.9743,280.9743,280.3277,280.4669,457695.0
2024-10-30 09:30:00,292.34,295.78,288.33,291.26,817189.0,290.8126,294.2346,286.8235,289.7382,817189.0
2024-10-30 09:40:00,291.23,291.54,288.85,290.71,264524.0,289.7084,290.0168,287.3408,289.1911,264524.0
2024-10-30 09:50:00,290.69,291.77,290.59,291.24,177685.0,289.1712,290.2456,289.0717,289.7183,177685.0
2024-10-30 10:00:00,291.15,291.59,290.87,291.11,99424.0,289.6288,290.0665,289.3503,289.589,99424.0
2024-10-30 10:10:00,291.14,291.64,290.81,291.51,168725.0,289.6189,290.1163,289.2906,289.9869,168725.0
2024-10-30 10:20:00,291.44,292.8,291.02,291.29,126931.0,289.9173,291.2702,289.4995,289.7681,126931.0
2024-10-30 10:30:00,291.23,292.04,291.13,291.89,205774.0,289.7084,290.5142,289.6089,290.3649,205774.0
2024-10-30 10:40:00,291.97,292.18,291.49,291.74,121486.0,290.4445,290.6534,289.967,290.2157,121486.0
2024-10-30 10:50:00,291.72,292.41,291.21,292.25,147736.0,290.1958,290.8822,289.6885,290.7231,147736.0
2024-10-30 11:00:00,292.26,292.76,291.38,291.61,108870.0,290.733,291.2304,289.8576,290.0864,108870.0
2024-10-30 11:10:00,291.61,292.13,291.56,291.88,53336.0,290.0864,290.6037,290.0367,290.355,53336.0
2024-10-30 11:20:00,291.82,292.32,291.6,291.75,55235.0,290.2953,290.7927,290.0765,290.2257,55235.0
2024-10-30 11:30:00,291.69,292.5,291.68,292.5,73043.0,290.166,290.9718,290.156,290.9718,73043.0
2024-10-30 11:40:00,292.56,292.66,291.86,292.31,110254.0,291.0314,291.1309,290.3351,290.7828,110254.0
2024-10-30 11:50:00,292.17,292.63,292.14,292.57,64989.0,290.6435,291.1011,290.6136,291.0414,64989.0
2024-10-30 12:00:00,292.63,293.0,292.63,292.79,64592.0,291.1011,291.4691,291.1011,291.2602,64592.0
2024-10-30 12:10:00,292.76,292.92,292.47,292.73,46476.0,291.2304,291.3896,290.9419,291.2006,46476.0
2024-10-30 12:20:00,292.66,292.95,292.65,292.92,55385.0,291.1309,291.4194,291.121,291.3896,55385.0
2024-10-30 12:30:00,292.88,292.91,292.05,292.43,74425.0,291.3498,291.3796,290.5241,290.9021,74425.0
2024-10-30 12:40:00,292.48,292.65,292.24,292.3,28890.0,290.9519,291.121,290.7131,290.7728,28890.0
2024-10-30 12:50:00,292.29,292.42,291.67,291.67,62447.0,290.7629,290.8922,290.1461,290.1461,62447.0
2024-10-30 13:00:00,291.66,292.01,291.47,291.56,53959.0,290.1361,290.4843,289.9471,290.0367,53959.0
2024-10-30 13:10:00,291.56,291.89,291.48,291.88,40260.0,290.0367,290.3649,289.9571,290.355,40260.0
2024-10-30 13:20:00,291.86,291.95,291.64,291.73,27411.0,290.3351,290.4246,290.1163,290.2058,27411.0
2024-10-30 13:30:00,291.73,291.8,291.15,291.36,81189.0,290.2058,290.2754,289.6288,289.8377,81189.0
2024-10-30 13:40:00,291.34,291.57,291.19,291.54,51935.0,289.8178,290.0466,289.6686,290.0168,51935.0
2024-10-30 13:50:00,291.57,291.68,291.38,291.48,54752.0,290.0466,290.156,289.8576,289.9571,54752.0
2024-10-30 14:00:00,291.46,292.2,291.46,292.12,43385.0,289.9372,290.6733,289.9372,290.5937,43385.0
2024-10-30 14:10:00,292.15,292.31,292.05,292.14,38920.0,290.6236,290.7828,290.5241,290.6136,38920.0
2024-10-30 14:20:00,292.1,292.41,291.93,291.96,40316.0,290.5738,290.8822,290.4047,290.4346,40316.0
2024-10-30 14:30:00,291.94,291.95,291.63,291.63,38680.0,290.4147,290.4246,290.1063,290.1063,38680.0
2024-10-30 14:40:00,291.64,291.81,291.39,291.55,41815.0,290.1163,290.2854,289.8676,290.0267,41815.0
2024-10-30 14:50:00,291.56,291.59,291.24,291.34,44735.0,290.0367,290.0665,289.7183,289.8178,44735.0
2024-10-30 15:00:00,291.33,291.33,290.35,290.61,86626.0,289.8079,289.8079,288.833,289.0916,86626.0
2024-10-30 15:10:00,290.63,291.37,290.6,291.29,62039.0,289.1115,289.8477,289.0817,289.7681,62039.0
2024-10-30 15:20:00,291.29,291.38,290.97,291.1,59874.0,289.7681,289.8576,289.4498,289.5791,59874.0
2024-10-30 15:30:00,291.07,291.21,290.42,290.52,86114.0,289.5492,289.6885,288.9026,289.0021,86114.0
2024-10-30 15:40:00,290.52,290.74,289.86,289.94,115004.0,289.0021,289.221,288.3456,288.4251,115004.0
2024-10-30 15:50:00,289.91,290.58,289.91,290.27,391377.0,288.3953,289.0618,288.3953,288.7534,391377.0
2024-10-31 09:30:00,292.09,295.67,291.76,295.54,298819.0,290.5639,294.1252,290.2356,293.9959,298819.0
2024-10-31 09:40:00,295.5,296.34,294.79,295.79,239315.0,293.9561,294.7917,293.2498,294.2446,239315.0
2024-10-31 09:50:00,295.92,296.08,294.28,294.78,208408.0,294.3739,294.5331,292.7425,293.2398,208408.0
2024-10-31 10:00:00,294.78,295.69,294.38,294.98,170803.0,293.2398,294.1451,292.8419,293.4388,170803.0
2024-10-31 10:10:00,294.98,295.38,294.57,295.23,113518.0,293.4388,293.8367,293.0309,293.6875,113518.0
2024-10-31 10:20:00,295.15,295.2,293.45,293.87,133096.0,293.6079,293.6577,291.9168,292.3346,133096.0
2024-10-31 10:30:00,293.72,293.96,292.68,293.25,135757.0,292.1854,292.4241,291.1508,291.7178,135757.0
2024-10-31 10:40:00,293.12,293.27,292.55,292.86,65045.0,291.5885,291.7377,291.0215,291.3299,65045.0
2024-10-31 10:50:00,292.87,293.43,292.07,292.25,107079.0,291.3398,291.8969,290.544,290.7231,107079.0
2024-10-31 11:00:00,292.16,292.3,291.0,292.0,138813.0,290.6335,290.7728,289.4796,290.4744,138813.0
2024-10-31 11:10:00,291.98,292.33,291.58,291.84,70249.0,290.4545,290.8026,290.0566,290.3152,70249.0
2024-10-31 11:20:00,291.79,292.2,291.0,291.18,64862.0,290.2655,290.6733,289.4796,289.6587,64862.0
2024-10-31 11:30:00,291.19,291.44,290.58,290.82,57010.0,289.6686,289.9173,289.0618,289.3005,57010.0
2024-10-31 11:40:00,290.8,291.41,290.69,291.0,43862.0,289.2806,289.8875,289.1712,289.4796,43862.0
2024-10-31 11:50:00,290.97,291.43,290.5,290.91,72688.0,289.4498,289.9073,288.9822,289.3901,72688.0
2024-10-31 12:00:00,290.85,290.93,289.9,290.29,87931.0,289.3304,289.41,288.3853,288.7733,87931.0
2024-10-31 12:10:00,290.28,291.44,290.17,291.36,54183.0,288.7634,289.9173,288.6539,289.8377,54183.0
2024-10-31 12:20:00,291.3,291.45,290.8,291.02,41386.0,289.778,289.9272,289.2806,289.4995,41386.0
2024-10-31 12:30:00,290.97,291.03,290.01,290.16,35437.0,289.4498,289.5094,288.4948,288.644,35437.0
2024-10-31 12:40:00,290.23,290.72,290.05,290.38,34051.0,288.7136,289.2011,288.5346,288.8628,34051.0
2024-10-31 12:50:00,290.42,290.85,290.41,290.81,32768.0,288.9026,289.3304,288.8927,289.2906,32768.0
2024-10-31 13:00:00,290.87,291.5,290.78,291.37,33750.0,289.3503,289.977,289.2607,289.8477,33750.0
2024-10-31 13:10:00,291.36,291.45,290.97,291.06,33303.0,289.8377,289.9272,289.4498,289.5393,33303.0
2024-10-31 13:20:00,291.08,291.35,290.77,290.79,33421.0,289.5592,289.8278,289.2508,289.2707,33421.0
2024-10-31 13:30:00,290.72,290.77,290.0,290.02,40868.0,289.2011,289.2508,288.4848,288.5047,40868.0
2024-10-31 13:40:00,290.02,290.2,289.72,289.89,38570.0,288.5047,288.6838,288.2063,288.3754,38570.0
2024-10-31 13:50:00,289.89,290.23,289.73,290.0,41332.0,288.3754,288.7136,288.2162,288.4848,41332.0
2024-10-31 14:00:00,290.01,290.24,289.68,289.74,85098.0,288.4948,288.7236,288.1665,288.2262,85098.0
2024-10-31 14:10:00,289.72,290.07,289.66,289.9,50918.0,288.2063,288.5545,288.1466,288.3853,50918.0
2024-10-31 14:20:00,289.88,290.32,289.62,290.31,60169.0,288.3654,288.8031,288.1068,288.7932,60169.0
2024-10-31 14:30:00,290.28,290.42,289.86,290.06,44760.0,288.7634,288.9026,288.3456,288.5445,44760.0
2024-10-31 14:40:00,290.04,290.81,289.92,290.51,63118.0,288.5246,289.2906,288.4052,288.9922,63118.0
2024-10-31 14:50:00,290.48,291.28,290.39,291.13,88024.0,288.9623,289.7581,288.8728,289.6089,88024.0
2024-10-31 15:00:00,291.11,291.55,290.76,291.43,72303.0,289.589,290.0267,289.2408,289.9073,72303.0
2024-10-31 15:10:00,291.36,291.46,291.02,291.15,54930.0,289.8377,289.9372,289.4995,289.6288,54930.0
2024-10-31 15:20:00,291.19,291.47,291.11,291.26,45289.0,289.6686,289.9471,289.589,289.7382,45289.0
2024-10-31 15:30:00,291.29,291.39,290.84,291.1,64261.0,289.7681,289.8676,289.3204,289.5791,64261.0
2024-10-31 15:40:00,291.13,291.61,291.0,291.52,71931.0,289.6089,290.0864,289.4796,289.9969,71931.0
2024-10-31 15:50:00,291.51,291.52,289.78,289.86,430374.0,289.9869,289.9969,288.266,288.3456,430374.0
2024-11-01 09:30:00,288.49,289.33,287.6,287.88,247704.0,286.9827,287.8183,286.0974,286.3759,247704.0
2024-11-01 09:40:00,287.88,288.43,287.19,288.29,104992.0,286.3759,286.923,285.6895,286.7838,104992.0
2024-11-01 09:50:00,288.29,288.87,288.25,288.43,82380.0,286.7838,287.3607,286.744,286.923,82380.0
2024-11-01 10:00:00,288.49,289.11,288.48,289.11,65644.0,286.9827,287.5995,286.9728,287.5995,65644.0
2024-11-01 10:10:00,289.06,289.75,289.0,289.66,71465.0,287.5497,288.2361,287.49,288.1466,71465.0
2024-11-01 10:20:00,289.61,290.29,289.47,290.22,51619.0,288.0969,288.7733,287.9576,288.7037,51619.0
2024-11-01 10:30:00,290.22,290.82,290.22,290.61,64970.0,288.7037,289.3005,288.7037,289.0916,64970.0
2024-11-01 10:40:00,290.65,290.66,289.81,290.53,42311.0,289.1314,289.1414,288.2958,289.0121,42311.0
2024-11-01 10:50:00,290.49,291.0,290.18,290.81,43639.0,288.9723,289.4796,288.6639,289.2906,43639.0
2024-11-01 11:00:00,290.81,291.3,290.81,290.98,53970.0,289.2906,289.778,289.2906,289.4597,53970.0
2024-11-01 11:10:00,291.01,291.75,290.99,291.71,85189.0,289.4895,290.2257,289.4696,290.1859,85189.0
2024-11-01 11:20:00,291.78,292.42,291.58,292.27,73093.0,290.2555,290.8922,290.0566,290.743,73093.0
2024-11-01 11:30:00,292.3,292.48,292.16,292.35,34390.0,290.7728,290.9519,290.6335,290.8225,34390.0
2024-11-01 11:40:00,292.45,292.67,291.91,291.94,46538.0,290.922,291.1409,290.3848,290.4147,46538.0
2024-11-01 11:50:00,292.03,292.2,291.81,292.12,23117.0,290.5042,290.6733,290.2854,290.5937,23117.0
2024-11-01 12:00:00,292.13,292.19,291.7,291.88,33391.0,290.6037,290.6634,290.1759,290.355,33391.0
2024-11-01 12:10:00,291.88,292.05,291.62,292.0,34770.0,290.355,290.5241,290.0964,290.4744,34770.0
2024-11-01 12:20:00,292.02,292.02,291.46,291.47,29068.0,290.4943,290.4943,289.9372,289.9471,29068.0
2024-11-01 12:30:00,291.52,292.36,291.49,292.31,30992.0,289.9969,290.8325,289.967,290.7828,30992.0
2024-11-01 12:40:00,292.32,292.36,291.75,291.78,44254.0,290.7927,290.8325,290.2257,290.2555,44254.0
2024-11-01 12:50:00,291.78,291.97,291.62,291.86,26439.0,290.2555,290.4445,290.0964,290.3351,26439.0
2024-11-01 13:00:00,291.87,292.08,291.56,291.62,29951.0,290.345,290.554,290.0367,290.0964,29951.0
2024-11-01 13:10:00,291.63,292.0,291.56,291.94,18049.0,290.1063,290.4744,290.0367,290.4147,18049.0
2024-11-01 13:20:00,291.93,292.25,291.92,292.23,29952.0,290.4047,290.7231,290.3948,290.7032,29952.0
2024-11-01 13:30:00,292.23,292.28,291.73,291.84,78491.0,290.7032,290.7529,290.2058,290.3152,78491.0
2024-11-01 13:40:00,291.81,291.82,291.19,291.32,57987.0,290.2854,290.2953,289.6686,289.7979,57987.0
2024-11-01 13:50:00,291.3,291.73,291.28,291.51,42689.0,289.778,290.2058,289.7581,289.9869,42689.0
2024-11-01 14:00:00,291.52,291.6,291.02,291.1,43347.0,289.9969,290.0765,289.4995,289.5791,43347.0
2024-11-01 14:10:00,291.06,291.4,290.85,291.22,40879.0,289.5393,289.8775,289.3304,289.6984,40879.0
2024-11-01 14:20:00,291.21,291.6,290.94,291.23,42283.0,289.6885,290.0765,289.4199,289.7084,42283.0
2024-11-01 14:30:00,291.28,291.41,291.1,291.2,58070.0,289.7581,289.8875,289.5791,289.6785,58070.0
2024-11-01 14:40:00,291.18,291.29,290.93,291.0,36378.0,289.6587,289.7681,289.41,289.4796,36378.0
2024-11-01 14:50:00,291.01,291.23,290.86,290.93,38109.0,289.4895,289.7084,289.3403,289.41,38109.0
2024-11-01 15:00:00,290.91,291.03,290.72,290.84,49868.0,289.3901,289.5094,289.2011,289.3204,49868.0
2024-11-01 15:10:00,290.84,291.0,290.74,290.81,39004.0,289.3204,289.4796,289.221,289.2906,39004.0
2024-11-01 15:20:00,290.78,290.98,290.51,290.55,66091.0,289.2607,289.4597,288.9922,289.0319,66091.0
2024-11-01 15:30:00,290.54,290.75,290.4,290.51,54400.0,289.022,289.2309,288.8827,288.9922,54400.0
2024-11-01 15:40:00,290.52,290.94,290.48,290.63,56199.0,289.0021,289.4199,288.9623,289.1115,56199.0
2024-11-01 15:50:00,290.61,291.21,290.4,290.72,303995.0,289.0916,289.6885,288.8827,289.2011,303995.0
2024-11-04 09:30:00,291.55,293.15,290.76,292.38,226401.0,290.0267,291.6184,289.2408,290.8524,226401.0
2024-11-04 09:40:00,292.38,292.44,291.39,291.84,68578.0,290.8524,290.9121,289.8676,290.3152,68578.0
2024-11-04 09:50:00,291.81,292.4,291.6,291.86,71857.0,290.2854,290.8723,290.0765,290.3351,71857.0
2024-11-04 10:00:00,291.87,292.54,291.69,291.77,87986.0,290.345,291.0115,290.166,290.2456,87986.0
2024-11-04 10:10:00,291.8,292.14,291.72,291.8,48008.0,290.2754,290.6136,290.1958,290.2754,48008.0
2024-11-04 10:20:00,291.86,292.48,291.85,292.05,42296.0,290.3351,290.9519,290.3252,290.5241,42296.0
2024-11-04 10:30:00,292.05,292.21,291.69,291.93,63833.0,290.5241,290.6833,290.166,290.4047,63833.0
2024-11-04 10:40:00,291.93,292.45,291.71,292.1,71922.0,290.4047,290.922,290.1859,290.5738,71922.0
2024-11-04 10:50:00,292.1,292.51,291.95,291.96,54170.0,290.5738,290.9817,290.4246,290.4346,54170.0
2024-11-04 11:00:00,291.97,292.21,291.74,291.91,53428.0,290.4445,290.6833,290.2157,290.3848,53428.0
2024-11-04 11:10:00,291.91,292.23,291.91,292.13,31357.0,290.3848,290.7032,290.3848,290.6037,31357.0
2024-11-04 11:20:00,292.1,292.2,291.65,291.69,66487.0,290.5738,290.6733,290.1262,290.166,66487.0
2024-11-04 11:30:00,291.66,291.84,291.06,291.13,41863.0,290.1361,290.3152,289.5393,289.6089,41863.0
2024-11-04 11:40:00,291.07,291.39,290.87,290.97,29635.0,289.5492,289.8676,289.3503,289.4498,29635.0
2024-11-04 11:50:00,290.95,291.22,290.86,291.03,59427.0,289.4299,289.6984,289.3403,289.5094,59427.0
2024-11-04 12:00:00,291.08,291.21,290.84,290.98,29626.0,289.5592,289.6885,289.3204,289.4597,29626.0
2024-11-04 12:10:00,290.94,291.62,290.92,291.62,30761.0,289.4199,290.0964,289.4,290.0964,30761.0
2024-11-04 12:20:00,291.58,292.04,291.48,291.85,40432.0,290.0566,290.5142,289.9571,290.3252,40432.0
2024-11-04 12:30:00,291.8,292.02,291.67,291.72,17249.0,290.2754,290.4943,290.1461,290.1958,17249.0
2024-11-04 12:40:00,291.74,291.9,291.62,291.9,29044.0,290.2157,290.3749,290.0964,290.3749,29044.0
2024-11-04 12:50:00,291.94,291.94,291.51,291.71,36528.0,290.4147,290.4147,289.9869,290.1859,36528.0
2024-11-04 13:00:00,291.71,291.85,291.01,291.17,31694.0,290.1859,290.3252,289.4895,289.6487,31694.0
2024-11-04 13:10:00,291.2,291.92,291.2,291.83,46962.0,289.6785,290.3948,289.6785,290.3053,46962.0
2024-11-04 13:20:00,291.83,291.94,291.46,291.76,37961.0,290.3053,290.4147,289.9372,290.2356,37961.0
2024-11-04 13:30:00,291.75,291.77,291.5,291.68,36157.0,290.2257,290.2456,289.977,290.156,36157.0
2024-11-04 13:40:00,291.67,291.95,291.56,291.94,38398.0,290.1461,290.4246,290.0367,290.4147,38398.0
2024-11-04 13:50:00,291.95,292.04,291.83,291.87,44965.0,290.4246,290.5142,290.3053,290.345,44965.0
2024-11-04 14:00:00,291.85,292.11,291.84,291.91,40522.0,290.3252,290.5838,290.3152,290.3848,40522.0
2024-11-04 14:10:00,291.9,292.07,291.83,291.86,30265.0,290.3749,290.544,290.3053,290.3351,30265.0
2024-11-04 14:20:00,291.84,292.07,291.8,291.85,34245.0,290.3152,290.544,290.2754,290.3252,34245.0
2024-11-04 14:30:00,291.84,292.2,291.8,292.13,41881.0,290.3152,290.6733,290.2754,290.6037,41881.0
2024-11-04 14:40:00,292.11,292.15,291.81,291.94,32308.0,290.5838,290.6236,290.2854,290.4147,32308.0
2024-11-04 14:50:00,291.93,292.15,291.92,291.98,34276.0,290.4047,290.6236,290.3948,290.4545,34276.0
2024-11-04 15:00:00,291.89,291.93,291.6,291.63,35175.0,290.3649,290.4047,290.0765,290.1063,35175.0
2024-11-04 15:10:00,291.63,291.77,291.36,291.66,27318.0,290.1063,290.2456,289.8377,290.1361,27318.0
2024-11-04 15:20:00,291.66,291.76,291.41,291.51,36351.0,290.1361,290.2356,289.8875,289.9869,36351.0
2024-11-04 15:30:00,291.49,291.59,291.15,291.19,49237.0,289.967,290.0665,289.6288,289.6686,49237.0
2024-11-04 15:40:00,291.19,291.57,291.18,291.56,67637.0,289.6686,290.0466,289.6587,290.0367,67637.0
2024-11-04 15:50:00,291.58,291.88,291.49,291.76,209918.0,290.0566,290.355,289.967,290.2356,209918.0
2024-11-05 09:30:00,291.71,294.0,291.58,293.39,195410.0,290.1859,292.4639,290.0566,291.8571,195410.0
2024-11-05 09:40:00,293.55,293.88,292.5,293.78,59645.0,292.0163,292.3445,290.9718,292.2451,59645.0
2024-11-05 09:50:00,293.67,294.49,293.55,294.46,94135.0,292.1356,292.9514,292.0163,292.9215,94135.0
2024-11-05 10:00:00,294.46,294.7,293.68,293.85,59847.0,292.9215,293.1603,292.1456,292.3147,59847.0
2024-11-05 10:10:00,293.85,293.91,293.51,293.76,27116.0,292.3147,292.3744,291.9765,292.2252,27116.0
2024-11-05 10:20:00,293.74,294.78,293.73,294.51,47529.0,292.2053,293.2398,292.1953,292.9713,47529.0
2024-11-05 10:30:00,294.52,294.69,294.25,294.3,85421.0,292.9812,293.1503,292.7126,292.7624,85421.0
2024-11-05 10:40:00,294.24,294.47,293.88,294.4,39838.0,292.7027,292.9315,292.3445,292.8618,39838.0
2024-11-05 10:50:00,294.44,294.46,294.06,294.28,34205.0,292.9016,292.9215,292.5236,292.7425,34205.0
2024-11-05 11:00:00,294.24,294.55,294.0,294.55,39469.0,292.7027,293.011,292.4639,293.011,39469.0
2024-11-05 11:10:00,294.53,294.54,293.7,293.71,27418.0,292.9912,293.0011,292.1655,292.1754,27418.0
2024-11-05 11:20:00,293.74,293.8,293.45,293.58,31260.0,292.2053,292.265,291.9168,292.0461,31260.0
2024-11-05 11:30:00,293.6,293.87,293.45,293.6,29489.0,292.066,292.3346,291.9168,292.066,29489.0
2024-11-05 11:40:00,293.56,293.69,293.24,293.56,20191.0,292.0262,292.1555,291.7079,292.0262,20191.0
2024-11-05 11:50:00,293.56,293.68,293.39,293.48,24984.0,292.0262,292.1456,291.8571,291.9466,24984.0
2024-11-05 12:00:00,293.44,293.82,293.33,293.8,25650.0,291.9068,292.2849,291.7974,292.265,25650.0
2024-11-05 12:10:00,293.78,293.83,293.53,293.8,29303.0,292.2451,292.2948,291.9964,292.265,29303.0
2024-11-05 12:20:00,293.77,293.86,293.55,293.55,25963.0,292.2351,292.3247,292.0163,292.0163,25963.0
2024-11-05 12:30:00,293.57,293.86,293.57,293.7,16093.0,292.0362,292.3247,292.0362,292.1655,16093.0
2024-11-05 12:40:00,293.7,294.01,293.7,293.95,16444.0,292.1655,292.4739,292.1655,292.4142,16444.0
2024-11-05 12:50:00,293.92,294.04,293.81,293.85,16769.0,292.3843,292.5037,292.2749,292.3147,16769.0
2024-11-05 13:00:00,293.85,294.07,293.62,293.9,27354.0,292.3147,292.5336,292.0859,292.3644,27354.0
2024-11-05 13:10:00,293.92,293.95,293.38,293.38,23629.0,292.3843,292.4142,291.8472,291.8472,23629.0
2024-11-05 13:20:00,293.4,293.52,293.28,293.47,17039.0,291.8671,291.9864,291.7477,291.9367,17039.0
2024-11-05 13:30:00,293.46,293.67,292.89,293.12,26550.0,291.9267,292.1356,291.3597,291.5885,26550.0
2024-11-05 13:40:00,293.18,293.39,293.16,293.21,33598.0,291.6482,291.8571,291.6283,291.678,33598.0
2024-11-05 13:50:00,293.21,293.41,293.14,293.21,24261.0,291.678,291.877,291.6084,291.678,24261.0
2024-11-05 14:00:00,293.25,293.46,293.19,293.41,16996.0,291.7178,291.9267,291.6582,291.877,16996.0
2024-11-05 14:10:00,293.38,293.41,292.84,292.94,30691.0,291.8472,291.877,291.31,291.4095,30691.0
2024-11-05 14:20:00,292.94,293.09,292.69,292.89,31930.0,291.4095,291.5587,291.1608,291.3597,31930.0
2024-11-05 14:30:00,292.89,292.94,292.63,292.74,21990.0,291.3597,291.4095,291.1011,291.2105,21990.0
2024-11-05 14:40:00,292.69,292.79,292.52,292.66,19500.0,291.1608,291.2602,290.9917,291.1309,19500.0
2024-11-05 14:50:00,292.64,292.7,292.41,292.67,28153.0,291.111,291.1707,290.8822,291.1409,28153.0
2024-11-05 15:00:00,292.66,292.82,292.54,292.73,25894.0,291.1309,291.2901,291.0115,291.2006,25894.0
2024-11-05 15:10:00,292.74,292.84,292.65,292.78,35484.0,291.2105,291.31,291.121,291.2503,35484.0
2024-11-05 15:20:00,292.8,292.83,292.53,292.79,45890.0,291.2702,291.3,291.0016,291.2602,45890.0
2024-11-05 15:30:00,292.78,292.97,292.71,292.78,50862.0,291.2503,291.4393,291.1807,291.2503,50862.0
2024-11-05 15:40:00,292.77,292.79,292.51,292.67,52842.0,291.2403,291.2602,290.9817,291.1409,52842.0
2024-11-05 15:50:00,292.65,293.41,292.61,293.34,205904.0,291.121,291.877,291.0812,291.8074,205904.0
2024-11-06 09:30:00,306.32,309.0,304.69,305.64,894051.0,304.7196,307.3855,303.0981,304.0431,894051.0
2024-11-06 09:40:00,305.81,305.82,304.27,304.49,467790.0,304.2122,304.2222,302.6803,302.8991,467790.0
2024-11-06 09:50:00,304.54,304.95,304.0,304.3,205461.0,302.9489,303.3567,302.4117,302.7101,205461.0
2024-11-06 10:00:00,304.36,305.0,302.82,304.21,244108.0,302.7698,303.4064,301.2378,302.6206,244108.0
2024-11-06 10:10:00,304.25,304.75,303.55,303.77,177780.0,302.6604,303.1578,301.964,302.1829,177780.0
2024-11-06 10:20:00,303.75,305.32,303.65,305.19,224610.0,302.163,303.7248,302.0635,303.5955,224610.0
2024-11-06 10:30:00,305.08,305.6,304.6,304.78,137458.0,303.486,304.0033,303.0085,303.1876,137458.0
2024-11-06 10:40:00,304.78,305.03,303.93,304.62,125974.0,303.1876,303.4363,302.342,303.0284,125974.0
2024-11-06 10:50:00,304.53,305.13,304.25,304.61,116399.0,302.9389,303.5358,302.6604,303.0185,116399.0
2024-11-06 11:00:00,304.6,305.88,304.36,305.82,137335.0,303.0085,304.2819,302.7698,304.2222,137335.0
2024-11-06 11:10:00,305.79,306.05,305.09,305.38,137239.0,304.1923,304.451,303.496,303.7845,137239.0
2024-11-06 11:20:00,305.38,305.55,304.73,305.12,95840.0,303.7845,303.9536,303.1379,303.5258,95840.0
2024-11-06 11:30:00,305.12,306.54,305.02,306.53,109251.0,303.5258,304.9384,303.4263,304.9285,109251.0
2024-11-06 11:40:00,306.55,306.79,305.91,306.6,71318.0,304.9483,305.1871,304.3117,304.9981,71318.0
2024-11-06 11:50:00,306.6,306.96,305.79,305.79,58375.0,304.9981,305.3562,304.1923,304.1923,58375.0
2024-11-06 12:00:00,305.76,306.17,305.65,306.06,48689.0,304.1625,304.5703,304.0531,304.4609,48689.0
2024-11-06 12:10:00,306.03,306.08,304.29,305.05,176723.0,304.4311,304.4808,302.7002,303.4562,176723.0
2024-11-06 12:20:00,305.12,306.06,305.06,305.81,179848.0,303.5258,304.4609,303.4661,304.2122,179848.0
2024-11-06 12:30:00,305.82,306.14,305.59,305.75,108785.0,304.2222,304.5405,303.9934,304.1525,108785.0
2024-11-06 12:40:00,305.74,306.26,305.56,305.71,72895.0,304.1426,304.6599,303.9635,304.1127,72895.0
2024-11-06 12:50:00,305.74,306.25,305.51,306.03,70475.0,304.1426,304.6499,303.9138,304.4311,70475.0
2024-11-06 13:00:00,306.03,306.42,305.8,306.18,60959.0,304.4311,304.819,304.2023,304.5803,60959.0
2024-11-06 13:10:00,306.21,306.47,305.77,306.09,64219.0,304.6101,304.8688,304.1724,304.4908,64219.0
2024-11-06 13:20:00,306.09,306.25,305.91,306.19,71114.0,304.4908,304.6499,304.3117,304.5902,71114.0
2024-11-06 13:30:00,306.22,306.31,305.83,305.93,49938.0,304.6201,304.7096,304.2321,304.3316,49938.0
2024-11-06 13:40:00,305.88,306.18,305.65,306.07,68132.0,304.2819,304.5803,304.0531,304.4709,68132.0
2024-11-06 13:50:00,306.08,306.09,305.54,305.92,40331.0,304.4808,304.4908,303.9436,304.3216,40331.0
2024-11-06 14:00:00,305.95,306.03,305.25,305.4,63363.0,304.3515,304.4311,303.6551,303.8044,63363.0
2024-11-06 14:10:00,305.36,305.81,305.32,305.51,38392.0,303.7646,304.2122,303.7248,303.9138,38392.0
2024-11-06 14:20:00,305.51,305.88,305.51,305.78,63978.0,303.9138,304.2819,303.9138,304.1824,63978.0
2024-11-06 14:30:00,305.78,305.86,305.12,305.12,81517.0,304.1824,304.262,303.5258,303.5258,81517.0
2024-11-06 14:40:00,305.14,305.41,304.78,305.25,69619.0,303.5457,303.8143,303.1876,303.6551,69619.0
2024-11-06 14:50:00,305.22,305.65,305.19,305.55,51344.0,303.6253,304.0531,303.5955,303.9536,51344.0
2024-11-06 15:00:00,305.55,306.0,305.43,306.0,77010.0,303.9536,304.4012,303.8342,304.4012,77010.0
2024-11-06 15:10:00,305.98,306.55,305.8,306.39,77888.0,304.3813,304.9483,304.2023,304.7892,77888.0
2024-11-06 15:20:00,306.44,306.67,305.99,306.01,79463.0,304.8389,305.0677,304.3913,304.4112,79463.0
2024-11-06 15:30:00,306.01,306.27,305.78,305.8,98723.0,304.4112,304.6698,304.1824,304.2023,98723.0
2024-11-06 15:40:00,305.8,306.94,305.78,306.88,129643.0,304.2023,305.3363,304.1824,305.2766,129643.0
2024-11-06 15:50:00,306.84,307.83,306.76,307.29,616341.0,305.2368,306.2217,305.1573,305.6845,616341.0
2024-11-07 09:30:00,307.5,307.63,306.1,306.29,193998.0,305.8934,306.0227,304.5007,304.6897,193998.0
2024-11-07 09:40:00,306.19,306.76,305.82,306.61,74781.0,304.5902,305.1573,304.2222,305.008,74781.0
2024-11-07 09:50:00,306.61,306.94,306.17,306.29,85620.0,305.008,305.3363,304.5703,304.6897,85620.0
2024-11-07 10:00:00,306.29,306.46,305.24,305.43,82239.0,304.6897,304.8588,303.6452,303.8342,82239.0
2024-11-07 10:10:00,305.47,306.38,305.41,306.31,64081.0,303.874,304.7792,303.8143,304.7096,64081.0
2024-11-07 10:20:00,306.34,306.47,305.75,305.85,72824.0,304.7394,304.8688,304.1525,304.252,72824.0
2024-11-07 10:30:00,305.92,306.05,305.41,305.48,72071.0,304.3216,304.451,303.8143,303.8839,72071.0
2024-11-07 10:40:00,305.48,305.57,304.78,304.81,116391.0,303.8839,303.9735,303.1876,303.2174,116391.0
2024-11-07 10:50:00,304.78,305.56,304.61,305.38,100471.0,303.1876,303.9635,303.0185,303.7845,100471.0
2024-11-07 11:00:00,305.41,305.7,304.66,304.87,111962.0,303.8143,304.1028,303.0682,303.2771,111962.0
2024-11-07 11:10:00,304.88,305.05,304.42,304.5,52031.0,303.2871,303.4562,302.8295,302.9091,52031.0
2024-11-07 11:20:00,304.51,305.41,304.49,305.29,51676.0,302.919,303.8143,302.8991,303.6949,51676.0
2024-11-07 11:30:00,305.29,305.78,305.17,305.73,65560.0,303.6949,304.1824,303.5756,304.1326,65560.0
2024-11-07 11:40:00,305.79,305.8,305.15,305.31,42507.0,304.1923,304.2023,303.5557,303.7148,42507.0
2024-11-07 11:50:00,305.35,305.88,305.31,305.85,31460.0,303.7546,304.2819,303.7148,304.252,31460.0
2024-11-07 12:00:00,305.81,306.0,305.63,305.81,43508.0,304.2122,304.4012,304.0332,304.2122,43508.0
2024-11-07 12:10:00,305.84,306.09,305.61,305.91,60451.0,304.2421,304.4908,304.0133,304.3117,60451.0
2024-11-07 12:20:00,305.93,306.15,305.93,306.12,38918.0,304.3316,304.5504,304.3316,304.5206,38918.0
2024-11-07 12:30:00,306.11,306.22,305.88,306.13,39186.0,304.5106,304.6201,304.2819,304.5305,39186.0
2024-11-07 12:40:00,306.13,306.14,305.88,305.98,30965.0,304.5305,304.5405,304.2819,304.3813,30965.0
2024-11-07 12:50:00,305.95,306.0,305.72,305.76,45722.0,304.3515,304.4012,304.1227,304.1625,45722.0
2024-11-07 13:00:00,305.76,305.91,305.68,305.86,29371.0,304.1625,304.3117,304.0829,304.262,29371.0
2024-11-07 13:10:00,305.86,305.86,305.37,305.37,44984.0,304.262,304.262,303.7745,303.7745,44984.0
2024-11-07 13:20:00,305.36,305.75,305.31,305.75,51678.0,303.7646,304.1525,303.7148,304.1525,51678.0
2024-11-07 13:30:00,305.73,305.73,305.2,305.43,36859.0,304.1326,304.1326,303.6054,303.8342,36859.0
2024-11-07 13:40:00,305.42,305.49,305.17,305.41,32790.0,303.8243,303.8939,303.5756,303.8143,32790.0
2024-11-07 13:50:00,305.47,305.91,305.46,305.66,30927.0,303.874,304.3117,303.864,304.063,30927.0
2024-11-07 14:00:00,305.65,305.94,305.48,305.68,38715.0,304.0531,304.3415,303.8839,304.0829,38715.0
2024-11-07 14:10:00,305.62,305.78,305.41,305.41,38790.0,304.0232,304.1824,303.8143,303.8143,38790.0
2024-11-07 14:20:00,305.45,305.81,305.38,305.54,38433.0,303.8541,304.2122,303.7845,303.9436,38433.0
2024-11-07 14:30:00,305.54,305.86,305.5,305.6,33026.0,303.9436,304.262,303.9038,304.0033,33026.0
2024-11-07 14:40:00,305.57,305.98,305.37,305.96,62884.0,303.9735,304.3813,303.7745,304.3614,62884.0
2024-11-07 14:50:00,305.93,306.36,305.7,306.26,62040.0,304.3316,304.7593,304.1028,304.6599,62040.0
2024-11-07 15:00:00,306.29,306.46,306.23,306.44,82875.0,304.6897,304.8588,304.63,304.8389,82875.0
2024-11-07 15:10:00,306.46,306.63,306.23,306.56,48151.0,304.8588,305.0279,304.63,304.9583,48151.0
2024-11-07 15:20:00,306.61,306.71,306.23,306.25,59856.0,305.008,305.1075,304.63,304.6499,59856.0
2024-11-07 15:30:00,306.3,306.55,306.12,306.29,89883.0,304.6997,304.9483,304.5206,304.6897,89883.0
2024-11-07 15:40:00,306.28,306.78,306.26,306.57,96071.0,304.6798,305.1771,304.6599,304.9682,96071.0
2024-11-07 15:50:00,306.54,306.54,305.7,305.76,333048.0,304.9384,304.9384,304.1028,304.1625,333048.0
2024-11-08 09:30:00,306.89,307.59,305.69,305.83,145111.0,305.2866,305.9829,304.0928,304.2321,145111.0
2024-11-08 09:40:00,305.82,307.49,305.74,307.43,74946.0,304.2222,305.8834,304.1426,305.8238,74946.0
2024-11-08 09:50:00,307.36,307.81,307.2,307.69,51918.0,305.7541,306.2018,305.595,306.0824,51918.0
2024-11-08 10:00:00,307.71,308.75,307.6,308.7,105186.0,306.1023,307.1369,305.9929,307.0871,105186.0
2024-11-08 10:10:00,308.82,308.95,308.5,308.69,93873.0,307.2065,307.3358,306.8882,307.0772,93873.0
2024-11-08 10:20:00,308.75,309.5,308.69,309.42,69085.0,307.1369,307.8829,307.0772,307.8034,69085.0
2024-11-08 10:30:00,309.38,309.54,309.13,309.47,67826.0,307.7636,307.9227,307.5149,307.8531,67826.0
2024-11-08 10:40:00,309.38,309.64,309.13,309.55,53464.0,307.7636,308.0222,307.5149,307.9327,53464.0
2024-11-08 10:50:00,309.54,309.73,308.69,308.78,78672.0,307.9227,308.1117,307.0772,307.1667,78672.0
2024-11-08 11:00:00,308.78,309.05,308.67,309.0,92476.0,307.1667,307.4353,307.0573,307.3855,92476.0
2024-11-08 11:10:00,308.89,309.7,308.66,309.67,57059.0,307.2761,308.0819,307.0473,308.052,57059.0
2024-11-08 11:20:00,309.68,309.98,309.59,309.72,66918.0,308.062,308.3604,307.9725,308.1018,66918.0
2024-11-08 11:30:00,309.75,310.42,309.52,310.1,128585.0,308.1316,308.7981,307.9028,308.4798,128585.0
2024-11-08 11:40:00,310.1,310.44,310.0,310.43,83823.0,308.4798,308.818,308.3803,308.8081,83823.0
2024-11-08 11:50:00,310.43,310.53,310.32,310.47,44977.0,308.8081,308.9076,308.6987,308.8479,44977.0
2024-11-08 12:00:00,310.51,310.65,310.33,310.65,63655.0,308.8877,309.0269,308.7086,309.0269,63655.0
2024-11-08 12:10:00,310.65,310.88,310.39,310.83,64651.0,309.0269,309.2557,308.7683,309.206,64651.0
2024-11-08 12:20:00,310.87,310.93,310.33,310.5,36683.0,309.2458,309.3055,308.7086,308.8777,36683.0
2024-11-08 12:30:00,310.52,310.88,310.4,310.81,23157.0,308.8976,309.2557,308.7782,309.1861,23157.0
2024-11-08 12:40:00,310.81,311.15,310.69,311.13,52550.0,309.1861,309.5243,309.0667,309.5044,52550.0
2024-11-08 12:50:00,311.11,311.11,310.48,310.53,110442.0,309.4845,309.4845,308.8578,308.9076,110442.0
2024-11-08 13:00:00,310.49,310.96,310.34,310.85,73246.0,308.8678,309.3353,308.7185,309.2259,73246.0
2024-11-08 13:10:00,310.8,310.85,310.56,310.76,82064.0,309.1761,309.2259,308.9374,309.1364,82064.0
2024-11-08 13:20:00,310.76,310.88,310.64,310.79,62836.0,309.1364,309.2557,309.017,309.1662,62836.0
2024-11-08 13:30:00,310.8,310.92,310.52,310.77,75193.0,309.1761,309.2955,308.8976,309.1463,75193.0
2024-11-08 13:40:00,310.78,310.86,310.31,310.38,42407.0,309.1562,309.2358,308.6887,308.7583,42407.0
2024-11-08 13:50:00,310.42,310.72,310.18,310.71,35642.0,308.7981,309.0966,308.5594,309.0866,35642.0
2024-11-08 14:00:00,310.71,310.82,310.39,310.74,24799.0,309.0866,309.196,308.7683,309.1165,24799.0
2024-11-08 14:10:00,310.74,310.77,310.46,310.59,53040.0,309.1165,309.1463,308.8379,308.9672,53040.0
2024-11-08 14:20:00,310.57,310.75,310.53,310.56,54362.0,308.9473,309.1264,308.9076,308.9374,54362.0
2024-11-08 14:30:00,310.53,310.57,310.0,310.38,64855.0,308.9076,308.9473,308.3803,308.7583,64855.0
2024-11-08 14:40:00,310.35,310.5,309.99,309.99,46582.0,308.7285,308.8777,308.3704,308.3704,46582.0
2024-11-08 14:50:00,309.99,309.99,309.54,309.6,39775.0,308.3704,308.3704,307.9227,307.9824,39775.0
2024-11-08 15:00:00,309.6,309.62,309.11,309.55,77108.0,307.9824,308.0023,307.495,307.9327,77108.0
2024-11-08 15:10:00,309.55,309.87,309.4,309.72,71204.0,307.9327,308.251,307.7835,308.1018,71204.0
2024-11-08 15:20:00,309.71,309.71,308.97,309.17,74920.0,308.0918,308.0918,307.3557,307.5547,74920.0
2024-11-08 15:30:00,309.16,309.18,308.54,308.68,108904.0,307.5447,307.5646,306.928,307.0672,108904.0
2024-11-08 15:40:00,308.73,308.73,308.07,308.14,114447.0,307.117,307.117,306.4604,306.53,114447.0
2024-11-08 15:50:00,308.09,308.47,307.78,307.99,471494.0,306.4803,306.8583,306.1719,306.3808,471494.0
2024-11-11 09:30:00,310.09,311.68,309.3,311.11,264611.0,308.4699,310.0515,307.684,309.4845,264611.0
2024-11-11 09:40:00,311.11,311.5,310.92,311.2,50683.0,309.4845,309.8725,309.2955,309.5741,50683.0
2024-11-11 09:50:00,311.07,312.38,310.82,312.29,72869.0,309.4447,310.7479,309.196,310.6584,72869.0
2024-11-11 10:00:00,312.24,312.44,311.23,311.3,87457.0,310.6086,310.8076,309.6039,309.6735,87457.0
2024-11-11 10:10:00,311.3,312.23,311.11,311.66,99812.0,309.6735,310.5987,309.4845,310.0317,99812.0
2024-11-11 10:20:00,311.73,312.27,311.21,311.94,53053.0,310.1013,310.6385,309.584,310.3102,53053.0
2024-11-11 10:30:00,311.95,312.03,311.38,311.68,41845.0,310.3201,310.3997,309.7531,310.0515,41845.0
2024-11-11 10:40:00,311.61,311.99,311.39,311.61,57874.0,309.9819,310.3599,309.7631,309.9819,57874.0
2024-11-11 10:50:00,311.55,312.37,311.47,312.34,37556.0,309.9222,310.7379,309.8426,310.7081,37556.0
2024-11-11 11:00:00,312.28,312.35,311.38,311.38,54661.0,310.6484,310.718,309.7531,309.7531,54661.0
2024-11-11 11:10:00,311.4,311.54,311.11,311.47,50814.0,309.773,309.9123,309.4845,309.8426,50814.0
2024-11-11 11:20:00,311.49,311.74,311.0,311.18,53646.0,309.8625,310.1112,309.3751,309.5542,53646.0
2024-11-11 11:30:00,311.18,311.86,311.02,311.46,21644.0,309.5542,310.2306,309.395,309.8327,21644.0
2024-11-11 11:40:00,311.46,311.84,311.28,311.64,24783.0,309.8327,310.2107,309.6536,310.0118,24783.0
2024-11-11 11:50:00,311.61,311.9,311.55,311.77,47662.0,309.9819,310.2704,309.9222,310.1411,47662.0
2024-11-11 12:00:00,311.75,311.88,311.48,311.48,22896.0,310.1212,310.2505,309.8526,309.8526,22896.0
2024-11-11 12:10:00,311.57,311.79,311.52,311.59,34713.0,309.9421,310.161,309.8924,309.962,34713.0
2024-11-11 12:20:00,311.6,311.8,311.43,311.55,30171.0,309.972,310.1709,309.8029,309.9222,30171.0
2024-11-11 12:30:00,311.53,311.55,311.2,311.36,31611.0,309.9023,309.9222,309.5741,309.7332,31611.0
2024-11-11 12:40:00,311.38,311.47,310.8,310.86,23142.0,309.7531,309.8426,309.1761,309.2358,23142.0
2024-11-11 12:50:00,310.82,310.89,310.35,310.38,43443.0,309.196,309.2657,308.7285,308.7583,43443.0
2024-11-11 13:00:00,310.32,310.41,309.87,310.27,40905.0,308.6987,308.7882,308.251,308.6489,40905.0
2024-11-11 13:10:00,310.24,310.42,310.02,310.21,20777.0,308.6191,308.7981,308.4002,308.5892,20777.0
2024-11-11 13:20:00,310.23,310.25,310.02,310.16,26480.0,308.6091,308.629,308.4002,308.5395,26480.0
2024-11-11 13:30:00,310.12,310.14,309.81,309.91,44969.0,308.4997,308.5196,308.1913,308.2908,44969.0
2024-11-11 13:40:00,309.97,310.24,309.91,310.04,33599.0,308.3505,308.6191,308.2908,308.4201,33599.0
2024-11-11 13:50:00,310.03,310.25,309.82,310.13,46621.0,308.4102,308.629,308.2013,308.5096,46621.0
2024-11-11 14:00:00,310.15,310.54,310.1,310.54,39522.0,308.5295,308.9175,308.4798,308.9175,39522.0
2024-11-11 14:10:00,310.5,310.61,310.19,310.31,27807.0,308.8777,308.9871,308.5693,308.6887,27807.0
2024-11-11 14:20:00,310.31,310.69,310.2,310.45,44174.0,308.6887,309.0667,308.5793,308.828,44174.0
2024-11-11 14:30:00,310.42,310.8,310.42,310.73,23924.0,308.7981,309.1761,308.7981,309.1065,23924.0
2024-11-11 14:40:00,310.79,310.83,310.59,310.67,25898.0,309.1662,309.206,308.9672,309.0468,25898.0
2024-11-11 14:50:00,310.68,310.92,310.62,310.83,36582.0,309.0568,309.2955,308.9971,309.206,36582.0
2024-11-11 15:00:00,310.85,310.87,310.43,310.47,48638.0,309.2259,309.2458,308.8081,308.8479,48638.0
2024-11-11 15:10:00,310.5,310.56,310.15,310.17,26515.0,308.8777,308.9374,308.5295,308.5494,26515.0
2024-11-11 15:20:00,310.15,310.34,309.93,310.32,28416.0,308.5295,308.7185,308.3107,308.6987,28416.0
2024-11-11 15:30:00,310.27,310.45,310.2,310.36,27377.0,308.6489,308.828,308.5793,308.7384,27377.0
2024-11-11 15:40:00,310.37,310.68,310.36,310.56,45696.0,308.7484,309.0568,308.7384,308.9374,45696.0
2024-11-11 15:50:00,310.52,311.05,310.49,310.97,214782.0,308.8976,309.4248,308.8678,309.3453,214782.0
2024-11-12 09:30:00,309.04,309.99,308.52,309.37,231512.0,308.0107,308.9576,307.4925,308.3396,231512.0
2024-11-12 09:40:00,309.37,309.75,308.17,309.01,67691.0,308.3396,308.7184,307.1436,307.9808,67691.0
2024-11-12 09:50:00,309.11,309.61,308.9,309.24,101794.0,308.0805,308.5788,307.8712,308.2101,101794.0
2024-11-12 10:00:00,309.22,309.96,309.07,309.88,68969.0,308.1901,308.9277,308.0406,308.8479,68969.0
2024-11-12 10:10:00,309.88,310.54,309.8,310.49,96181.0,308.8479,309.5057,308.7682,309.4559,96181.0
2024-11-12 10:20:00,310.47,310.55,309.5,309.78,53027.0,309.436,309.5157,308.4692,308.7483,53027.0
2024-11-12 10:30:00,309.83,310.17,309.38,310.0,48319.0,308.7981,309.137,308.3496,308.9675,48319.0
2024-11-12 10:40:00,309.89,310.06,309.46,309.57,42807.0,308.8579,309.0273,308.4293,308.539,42807.0
2024-11-12 10:50:00,309.6,310.31,309.57,310.12,47268.0,308.5689,309.2765,308.539,309.0871,47268.0
2024-11-12 11:00:00,310.2,310.23,309.31,309.59,50201.0,309.1669,309.1968,308.2798,308.5589,50201.0
2024-11-12 11:10:00,309.65,309.81,309.28,309.42,60214.0,308.6187,308.7782,308.2499,308.3895,60214.0
2024-11-12 11:20:00,309.42,309.59,309.2,309.2,49174.0,308.3895,308.5589,308.1702,308.1702,49174.0
2024-11-12 11:30:00,309.3,309.39,308.83,308.85,30038.0,308.2699,308.3596,307.8014,307.8214,30038.0
2024-11-12 11:40:00,308.85,309.0,308.58,309.0,51001.0,307.8214,307.9709,307.5523,307.9709,51001.0
2024-11-12 11:50:00,309.0,309.0,308.72,308.91,43142.0,307.9709,307.9709,307.6918,307.8812,43142.0
2024-11-12 12:00:00,308.96,309.0,308.69,308.87,31006.0,307.931,307.9709,307.6619,307.8413,31006.0
2024-11-12 12:10:00,308.87,308.93,308.52,308.63,25377.0,307.8413,307.9011,307.4925,307.6021,25377.0
2024-11-12 12:20:00,308.66,308.86,308.38,308.57,23544.0,307.632,307.8313,307.3529,307.5423,23544.0
2024-11-12 12:30:00,308.62,308.82,308.22,308.68,48661.0,307.5921,307.7915,307.1935,307.6519,48661.0
2024-11-12 12:40:00,308.56,308.89,308.5,308.77,20488.0,307.5323,307.8612,307.4725,307.7416,20488.0
2024-11-12 12:50:00,308.71,308.8,308.11,308.31,29956.0,307.6818,307.7715,307.0838,307.2832,29956.0
2024-11-12 13:00:00,308.17,308.54,308.17,308.38,17746.0,307.1436,307.5124,307.1436,307.3529,17746.0
2024-11-12 13:10:00,308.43,308.63,308.13,308.63,21196.0,307.4028,307.6021,307.1038,307.6021,21196.0
2024-11-12 13:20:00,308.61,308.65,308.41,308.59,34717.0,307.5822,307.622,307.3828,307.5622,34717.0
2024-11-12 13:30:00,308.66,309.18,308.63,308.81,30311.0,307.632,308.1503,307.6021,307.7815,30311.0
2024-11-12 13:40:00,308.81,309.18,308.79,308.88,35819.0,307.7815,308.1503,307.7616,307.8513,35819.0
2024-11-12 13:50:00,308.88,309.3,308.76,309.23,26206.0,307.8513,308.2699,307.7317,308.2001,26206.0
2024-11-12 14:00:00,309.28,309.49,309.18,309.19,22612.0,308.2499,308.4592,308.1503,308.1602,22612.0
2024-11-12 14:10:00,309.15,309.7,309.09,309.56,28529.0,308.1204,308.6685,308.0606,308.529,28529.0
2024-11-12 14:20:00,309.6,309.76,309.47,309.55,27682.0,308.5689,308.7283,308.4393,308.519,27682.0
2024-11-12 14:30:00,309.5,309.72,309.46,309.67,48685.0,308.4692,308.6885,308.4293,308.6386,48685.0
2024-11-12 14:40:00,309.67,309.68,309.38,309.5,52919.0,308.6386,308.6486,308.3496,308.4692,52919.0
2024-11-12 14:50:00,309.5,309.63,309.32,309.62,45720.0,308.4692,308.5988,308.2898,308.5888,45720.0
2024-11-12 15:00:00,309.58,309.84,309.47,309.72,46412.0,308.5489,308.8081,308.4393,308.6885,46412.0
2024-11-12 15:10:00,309.74,309.81,309.36,309.53,30861.0,308.7084,308.7782,308.3297,308.4991,30861.0
2024-11-12 15:20:00,309.55,309.59,309.13,309.27,26544.0,308.519,308.5589,308.1004,308.24,26544.0
2024-11-12 15:30:00,309.25,309.29,308.98,309.23,47585.0,308.22,308.2599,307.9509,308.2001,47585.0
2024-11-12 15:40:00,309.2,309.35,309.02,309.31,51720.0,308.1702,308.3197,307.9908,308.2798,51720.0
2024-11-12 15:50:00,309.29,310.12,309.17,309.78,265946.0,308.2599,309.0871,308.1403,308.7483,265946.0
2024-11-13 09:30:00,309.49,310.44,308.15,308.78,178953.0,308.4592,309.4061,307.1237,307.7516,178953.0
2024-11-13 09:40:00,308.78,309.0,308.17,308.37,53525.0,307.7516,307.9709,307.1436,307.343,53525.0
2024-11-13 09:50:00,308.37,308.56,307.9,308.42,86431.0,307.343,307.5323,306.8745,307.3928,86431.0
2024-11-13 10:00:00,308.41,308.7,307.84,308.25,110195.0,307.3828,307.6719,306.8147,307.2234,110195.0
2024-11-13 10:10:00,308.23,308.76,308.17,308.21,62079.0,307.2034,307.7317,307.1436,307.1835,62079.0
2024-11-13 10:20:00,308.2,308.9,307.96,308.5,47224.0,307.1735,307.8712,306.9343,307.4725,47224.0
2024-11-13 10:30:00,308.44,308.65,308.0,308.26,88619.0,307.4127,307.622,306.9742,307.2333,88619.0
2024-11-13 10:40:00,308.29,308.57,308.1,308.5,56836.0,307.2632,307.5423,307.0739,307.4725,56836.0
2024-11-13 10:50:00,308.43,309.08,308.35,309.08,39070.0,307.4028,308.0506,307.323,308.0506,39070.0
2024-11-13 11:00:00,309.08,309.49,309.06,309.4,53592.0,308.0506,308.4592,308.0307,308.3695,53592.0
2024-11-13 11:10:00,309.43,309.51,309.16,309.41,43850.0,308.3994,308.4792,308.1303,308.3795,43850.0
2024-11-13 11:20:00,309.32,309.58,309.08,309.52,25593.0,308.2898,308.5489,308.0506,308.4891,25593.0
2024-11-13 11:30:00,309.58,310.29,309.54,310.28,34692.0,308.5489,309.2566,308.5091,309.2466,34692.0
2024-11-13 11:40:00,310.24,310.45,309.82,309.91,33112.0,309.2067,309.416,308.7881,308.8778,33112.0
2024-11-13 11:50:00,309.94,310.31,309.89,310.12,37212.0,308.9077,309.2765,308.8579,309.0871,37212.0
2024-11-13 12:00:00,310.07,310.76,309.98,310.75,32076.0,309.0373,309.725,308.9476,309.715,32076.0
2024-11-13 12:10:00,310.81,310.87,310.53,310.56,45709.0,309.7748,309.8346,309.4958,309.5257,45709.0
2024-11-13 12:20:00,310.59,310.74,310.42,310.66,42149.0,309.5556,309.7051,309.3861,309.6253,42149.0
2024-11-13 12:30:00,310.62,310.95,310.51,310.66,23688.0,309.5855,309.9144,309.4758,309.6253,23688.0
2024-11-13 12:40:00,310.63,310.69,310.41,310.52,16633.0,309.5954,309.6552,309.3762,309.4858,16633.0
2024-11-13 12:50:00,310.52,310.67,310.27,310.42,32039.0,309.4858,309.6353,309.2366,309.3861,32039.0
2024-11-13 13:00:00,310.4,310.73,310.39,310.42,33451.0,309.3662,309.6951,309.3562,309.3861,33451.0
2024-11-13 13:10:00,310.38,310.44,309.98,310.19,38419.0,309.3463,309.4061,308.9476,309.1569,38419.0
2024-11-13 13:20:00,310.26,310.44,310.11,310.13,23264.0,309.2267,309.4061,309.0772,309.0971,23264.0
2024-11-13 13:30:00,310.13,310.26,309.69,309.7,22011.0,309.0971,309.2267,308.6586,308.6685,22011.0
2024-11-13 13:40:00,309.75,310.09,309.67,309.84,34498.0,308.7184,309.0572,308.6386,308.8081,34498.0
2024-11-13 13:50:00,309.81,309.88,309.28,309.32,19816.0,308.7782,308.8479,308.2499,308.2898,19816.0
2024-11-13 14:00:00,309.33,309.52,309.25,309.35,26727.0,308.2998,308.4891,308.22,308.3197,26727.0
2024-11-13 14:10:00,309.39,309.96,309.35,309.69,26335.0,308.3596,308.9277,308.3197,308.6586,26335.0
2024-11-13 14:20:00,309.72,309.86,309.57,309.61,17890.0,308.6885,308.828,308.539,308.5788,17890.0
2024-11-13 14:30:00,309.67,309.76,309.48,309.53,18393.0,308.6386,308.7283,308.4493,308.4991,18393.0
2024-11-13 14:40:00,309.53,309.69,309.37,309.48,29981.0,308.4991,308.6586,308.3396,308.4493,29981.0
2024-11-13 14:50:00,309.51,309.8,309.46,309.71,39564.0,308.4792,308.7682,308.4293,308.6785,39564.0
2024-11-13 15:00:00,309.72,310.04,309.72,310.04,48992.0,308.6885,309.0074,308.6885,309.0074,48992.0
2024-11-13 15:10:00,310.06,310.52,310.03,310.33,51214.0,309.0273,309.4858,308.9974,309.2964,51214.0
2024-11-13 15:20:00,310.38,310.49,310.29,310.29,47068.0,309.3463,309.4559,309.2566,309.2566,47068.0
2024-11-13 15:30:00,310.27,310.38,310.05,310.17,47321.0,309.2366,309.3463,309.0174,309.137,47321.0
2024-11-13 15:40:00,310.17,310.37,310.01,310.07,36175.0,309.137,309.3363,308.9775,309.0373,36175.0
2024-11-13 15:50:00,309.88,309.95,309.13,309.62,256764.0,308.8479,308.9177,308.1004,308.5888,256764.0
2024-11-14 09:30:00,309.3,310.4,308.8,310.0,190235.0,308.2699,309.3662,307.7715,308.9675,190235.0
2024-11-14 09:40:00,310.04,310.05,308.9,309.75,69760.0,309.0074,309.0174,307.8712,308.7184,69760.0
2024-11-14 09:50:00,309.75,310.7,309.66,310.08,83162.0,308.7184,309.6652,308.6287,309.0473,83162.0
2024-11-14 10:00:00,310.06,310.25,309.9,309.9,37984.0,309.0273,309.2167,308.8679,308.8679,37984.0
2024-11-14 10:10:00,310.0,310.51,309.47,310.22,51059.0,308.9675,309.4758,308.4393,309.1868,51059.0
2024-11-14 10:20:00,310.14,310.64,309.86,310.52,76553.0,309.1071,309.6054,308.828,309.4858,76553.0
2024-11-14 10:30:00,310.56,311.18,310.36,311.04,59408.0,309.5257,310.1436,309.3263,310.0041,59408.0
2024-11-14 10:40:00,311.08,311.29,311.01,311.13,51758.0,310.0439,310.2532,309.9742,310.0938,51758.0
2024-11-14 10:50:00,311.15,311.25,310.64,310.72,70522.0,310.1137,310.2134,309.6054,309.6851,70522.0
2024-11-14 11:00:00,310.77,310.77,310.13,310.27,62124.0,309.735,309.735,309.0971,309.2366,62124.0
2024-11-14 11:10:00,310.37,310.52,310.13,310.18,64969.0,309.3363,309.4858,309.0971,309.1469,64969.0
2024-11-14 11:20:00,310.19,310.55,310.15,310.2,37456.0,309.1569,309.5157,309.117,309.1669,37456.0
2024-11-14 11:30:00,310.25,310.4,310.16,310.16,31973.0,309.2167,309.3662,309.127,309.127,31973.0
2024-11-14 11:40:00,310.12,310.28,309.66,309.7,34210.0,309.0871,309.2466,308.6287,308.6685,34210.0
2024-11-14 11:50:00,309.68,309.78,308.81,309.06,66920.0,308.6486,308.7483,307.7815,308.0307,66920.0
2024-11-14 12:00:00,308.99,309.59,308.89,309.41,36125.0,307.9609,308.5589,307.8612,308.3795,36125.0
2024-11-14 12:10:00,309.35,309.52,309.03,309.41,31283.0,308.3197,308.4891,308.0008,308.3795,31283.0
2024-11-14 12:20:00,309.32,309.34,308.78,308.78,31377.0,308.2898,308.3097,307.7516,307.7516,31377.0
2024-11-14 12:30:00,308.84,309.4,308.47,309.26,50666.0,307.8114,308.3695,307.4426,308.23,50666.0
2024-11-14 12:40:00,309.24,309.36,308.75,308.89,55901.0,308.2101,308.3297,307.7217,307.8612,55901.0
2024-11-14 12:50:00,308.89,309.28,308.7,309.17,42238.0,307.8612,308.2499,307.6719,308.1403,42238.0
2024-11-14 13:00:00,309.14,309.16,308.87,308.96,44815.0,308.1104,308.1303,307.8413,307.931,44815.0
2024-11-14 13:10:00,309.0,309.03,308.47,308.47,42793.0,307.9709,308.0008,307.4426,307.4426,42793.0
2024-11-14 13:20:00,308.53,308.59,308.3,308.36,42126.0,307.5024,307.5622,307.2732,307.333,42126.0
2024-11-14 13:30:00,308.32,308.72,308.31,308.38,29417.0,307.2931,307.6918,307.2832,307.3529,29417.0
2024-11-14 13:40:00,308.38,308.47,308.14,308.3,41731.0,307.3529,307.4426,307.1137,307.2732,41731.0
2024-11-14 13:50:00,308.38,308.43,307.85,307.9,52587.0,307.3529,307.4028,306.8247,306.8745,52587.0
2024-11-14 14:00:00,307.85,308.59,307.85,308.36,64857.0,306.8247,307.5622,306.8247,307.333,64857.0
2024-11-14 14:10:00,308.33,308.46,308.08,308.36,39909.0,307.3031,307.4327,307.0539,307.333,39909.0
2024-11-14 14:20:00,308.36,308.65,308.19,308.59,31567.0,307.333,307.622,307.1636,307.5622,31567.0
2024-11-14 14:30:00,308.6,309.02,308.56,309.0,40688.0,307.5722,307.9908,307.5323,307.9709,40688.0
2024-11-14 14:40:00,308.97,309.09,308.83,308.88,31497.0,307.941,308.0606,307.8014,307.8513,31497.0
2024-11-14 14:50:00,308.91,309.12,308.76,308.76,38931.0,307.8812,308.0905,307.7317,307.7317,38931.0
2024-11-14 15:00:00,308.8,308.8,307.89,308.03,39334.0,307.7715,307.7715,306.8646,307.0041,39334.0
2024-11-14 15:10:00,308.04,308.34,307.96,308.3,41727.0,307.0141,307.3131,306.9343,307.2732,41727.0
2024-11-14 15:20:00,308.29,308.49,308.08,308.4,39524.0,307.2632,307.4626,307.0539,307.3729,39524.0
2024-11-14 15:30:00,308.4,308.55,308.03,308.53,52026.0,307.3729,307.5224,307.0041,307.5024,52026.0
2024-11-14 15:40:00,308.5,308.6,307.92,307.94,46727.0,307.4725,307.5722,306.8945,306.9144,46727.0
2024-11-14 15:50:00,308.0,308.4,307.83,308.32,166877.0,306.9742,307.3729,306.8048,307.2931,166877.0
2024-11-15 09:30:00,307.56,308.94,306.66,308.16,478337.0,306.5357,307.9111,305.6386,307.1337,478337.0
2024-11-15 09:40:00,308.26,308.98,307.88,308.81,78383.0,307.2333,307.9509,306.8546,307.7815,78383.0
2024-11-15 09:50:00,308.88,308.92,307.62,308.03,48080.0,307.8513,307.8911,306.5955,307.0041,48080.0
2024-11-15 10:00:00,308.19,309.19,307.71,308.93,61984.0,307.1636,308.1602,306.6852,307.9011,61984.0
2024-11-15 10:10:00,308.96,309.4,308.64,309.37,55532.0,307.931,308.3695,307.6121,308.3396,55532.0
2024-11-15 10:20:00,309.35,309.77,308.99,309.5,71423.0,308.3197,308.7383,307.9609,308.4692,71423.0
2024-11-15 10:30:00,309.5,309.8,309.28,309.8,76127.0,308.4692,308.7682,308.2499,308.7682,76127.0
2024-11-15 10:40:00,309.79,309.99,309.0,309.71,114682.0,308.7582,308.9576,307.9709,308.6785,114682.0
2024-11-15 10:50:00,309.74,310.31,309.44,310.08,69571.0,308.7084,309.2765,308.4094,309.0473,69571.0
2024-11-15 11:00:00,310.05,310.43,309.86,309.97,105963.0,309.0174,309.3961,308.828,308.9376,105963.0
2024-11-15 11:10:00,309.93,310.59,309.79,310.5,91774.0,308.8978,309.5556,308.7582,309.4659,91774.0
2024-11-15 11:20:00,310.47,310.72,310.18,310.52,47226.0,309.436,309.6851,309.1469,309.4858,47226.0
2024-11-15 11:30:00,310.41,310.45,309.51,309.59,36675.0,309.3762,309.416,308.4792,308.5589,36675.0
2024-11-15 11:40:00,309.52,309.84,309.29,309.66,39223.0,308.4891,308.8081,308.2599,308.6287,39223.0
2024-11-15 11:50:00,309.62,309.83,309.46,309.83,31322.0,308.5888,308.7981,308.4293,308.7981,31322.0
2024-11-15 12:00:00,309.82,309.95,309.6,309.78,51870.0,308.7881,308.9177,308.5689,308.7483,51870.0
2024-11-15 12:10:00,309.76,309.82,309.39,309.82,29996.0,308.7283,308.7881,308.3596,308.7881,29996.0
2024-11-15 12:20:00,309.78,309.86,309.54,309.68,30572.0,308.7483,308.828,308.5091,308.6486,30572.0
2024-11-15 12:30:00,309.6,309.6,309.08,309.18,34453.0,308.5689,308.5689,308.0506,308.1503,34453.0
2024-11-15 12:40:00,309.22,309.67,309.18,309.49,23800.0,308.1901,308.6386,308.1503,308.4592,23800.0
2024-11-15 12:50:00,309.43,309.89,309.38,309.81,21447.0,308.3994,308.8579,308.3496,308.7782,21447.0
2024-11-15 13:00:00,309.81,310.07,309.77,309.91,49734.0,308.7782,309.0373,308.7383,308.8778,49734.0
2024-11-15 13:10:00,309.95,310.01,309.57,309.69,41370.0,308.9177,308.9775,308.539,308.6586,41370.0
2024-11-15 13:20:00,309.74,309.82,309.23,309.4,55343.0,308.7084,308.7881,308.2001,308.3695,55343.0
2024-11-15 13:30:00,309.37,309.37,309.03,309.22,36878.0,308.3396,308.3396,308.0008,308.1901,36878.0
2024-11-15 13:40:00,309.18,309.21,308.8,308.84,35028.0,308.1503,308.1802,307.7715,307.8114,35028.0
2024-11-15 13:50:00,308.84,308.94,308.59,308.8,37896.0,307.8114,307.9111,307.5622,307.7715,37896.0
2024-11-15 14:00:00,308.82,309.13,308.69,309.13,35056.0,307.7915,308.1004,307.6619,308.1004,35056.0
2024-11-15 14:10:00,309.13,309.38,309.08,309.08,38638.0,308.1004,308.3496,308.0506,308.0506,38638.0
2024-11-15 14:20:00,309.08,309.15,308.77,308.95,38135.0,308.0506,308.1204,307.7416,307.921,38135.0
2024-11-15 14:30:00,308.94,309.07,308.8,308.91,28456.0,307.9111,308.0406,307.7715,307.8812,28456.0
2024-11-15 14:40:00,308.87,309.56,308.85,309.3,40931.0,307.8413,308.529,307.8214,308.2699,40931.0
2024-11-15 14:50:00,309.35,309.53,308.75,308.9,42044.0,308.3197,308.4991,307.7217,307.8712,42044.0
2024-11-15 15:00:00,308.98,309.43,308.9,309.3,32103.0,307.9509,308.3994,307.8712,308.2699,32103.0
2024-11-15 15:10:00,309.31,309.96,309.29,309.77,52657.0,308.2798,308.9277,308.2599,308.7383,52657.0
2024-11-15 15:20:00,309.85,309.94,309.47,309.5,43958.0,308.818,308.9077,308.4393,308.4692,43958.0
2024-11-15 15:30:00,309.5,309.61,309.19,309.39,91575.0,308.4692,308.5788,308.1602,308.3596,91575.0
2024-11-15 15:40:00,309.39,309.47,308.98,309.27,77490.0,308.3596,308.4393,307.9509,308.24,77490.0
2024-11-15 15:50:00,309.32,310.03,309.27,309.67,211622.0,308.2898,308.9974,308.24,308.6386,211622.0
2024-11-18 09:30:00,309.48,310.5,308.7,310.0,180266.0,308.4493,309.4659,307.6719,308.9675,180266.0
2024-11-18 09:40:00,309.83,310.21,309.47,309.93,97827.0,308.7981,309.1768,308.4393,308.8978,97827.0
2024-11-18 09:50:00,309.94,310.71,309.8,310.4,73127.0,308.9077,309.6752,308.7682,309.3662,73127.0
2024-11-18 10:00:00,310.4,311.13,310.33,310.71,80978.0,309.3662,310.0938,309.2964,309.6752,80978.0
2024-11-18 10:10:00,310.71,310.81,310.3,310.33,93839.0,309.6752,309.7748,309.2665,309.2964,93839.0
2024-11-18 10:20:00,310.31,310.31,309.64,309.71,75046.0,309.2765,309.2765,308.6087,308.6785,75046.0
2024-11-18 10:30:00,309.69,310.36,309.68,310.05,102114.0,308.6586,309.3263,308.6486,309.0174,102114.0
2024-11-18 10:40:00,310.05,310.78,310.0,310.64,46418.0,309.0174,309.7449,308.9675,309.6054,46418.0
2024-11-18 10:50:00,310.63,311.07,310.36,310.92,53590.0,309.5954,310.034,309.3263,309.8845,53590.0
2024-11-18 11:00:00,310.85,310.95,310.6,310.91,51190.0,309.8147,309.9144,309.5655,309.8745,51190.0
2024-11-18 11:10:00,310.91,311.1,310.58,311.08,46688.0,309.8745,310.0639,309.5456,310.0439,46688.0
2024-11-18 11:20:00,311.12,311.55,311.06,311.44,34562.0,310.0838,310.5124,310.024,310.4027,34562.0
2024-11-18 11:30:00,311.49,312.01,311.45,311.86,62520.0,310.4526,310.9708,310.4127,310.8213,62520.0
2024-11-18 11:40:00,311.88,312.13,311.66,311.66,34824.0,310.8413,311.0904,310.622,310.622,34824.0
2024-11-18 11:50:00,311.7,311.84,311.49,311.61,34240.0,310.6619,310.8014,310.4526,310.5722,34240.0
2024-11-18 12:00:00,311.54,311.58,311.16,311.42,47670.0,310.5024,310.5423,310.1237,310.3828,47670.0
2024-11-18 12:10:00,311.42,311.83,311.3,311.44,47360.0,310.3828,310.7914,310.2632,310.4027,47360.0
2024-11-18 12:20:00,311.44,311.68,311.41,311.44,29628.0,310.4027,310.6419,310.3728,310.4027,29628.0
2024-11-18 12:30:00,311.44,311.48,311.26,311.37,32133.0,310.4027,310.4426,310.2233,310.333,32133.0
2024-11-18 12:40:00,311.36,311.57,311.15,311.31,46166.0,310.323,310.5323,310.1137,310.2732,46166.0
2024-11-18 12:50:00,311.31,311.59,311.21,311.51,43236.0,310.2732,310.5522,310.1735,310.4725,43236.0
2024-11-18 13:00:00,311.54,311.76,311.29,311.66,45657.0,310.5024,310.7217,310.2532,310.622,45657.0
2024-11-18 13:10:00,311.66,312.03,311.49,311.62,67949.0,310.622,310.9908,310.4526,310.5821,67949.0
2024-11-18 13:20:00,311.68,311.85,311.62,311.76,33161.0,310.6419,310.8114,310.5821,310.7217,33161.0
2024-11-18 13:30:00,311.75,311.82,311.47,311.55,39713.0,310.7117,310.7815,310.4326,310.5124,39713.0
2024-11-18 13:40:00,311.55,311.58,311.22,311.36,74137.0,310.5124,310.5423,310.1835,310.323,74137.0
2024-11-18 13:50:00,311.35,311.74,311.18,311.74,29923.0,310.313,310.7017,310.1436,310.7017,29923.0
2024-11-18 14:00:00,311.75,311.79,311.59,311.69,26721.0,310.7117,310.7516,310.5522,310.6519,26721.0
2024-11-18 14:10:00,311.69,311.77,311.46,311.51,25304.0,310.6519,310.7316,310.4227,310.4725,25304.0
2024-11-18 14:20:00,311.54,311.61,311.38,311.56,26535.0,310.5024,310.5722,310.3429,310.5223,26535.0
2024-11-18 14:30:00,311.56,311.57,311.16,311.35,28264.0,310.5223,310.5323,310.1237,310.313,28264.0
2024-11-18 14:40:00,311.37,311.67,311.3,311.59,29463.0,310.333,310.632,310.2632,310.5522,29463.0
2024-11-18 14:50:00,311.59,311.85,311.55,311.8,32471.0,310.5522,310.8114,310.5124,310.7615,32471.0
2024-11-18 15:00:00,311.78,312.02,311.75,311.99,57772.0,310.7416,310.9808,310.7117,310.9509,57772.0
2024-11-18 15:10:00,311.99,312.28,311.75,311.99,72067.0,310.9509,311.2399,310.7117,310.9509,72067.0
2024-11-18 15:20:00,311.99,312.11,311.76,312.11,46371.0,310.9509,311.0705,310.7217,311.0705,46371.0
2024-11-18 15:30:00,312.08,312.41,311.93,312.41,79649.0,311.0406,311.3695,310.8911,311.3695,79649.0
2024-11-18 15:40:00,312.39,312.39,311.83,312.02,61090.0,311.3496,311.3496,310.7914,310.9808,61090.0
2024-11-18 15:50:00,311.97,312.35,311.68,312.31,325208.0,310.931,311.3097,310.6419,311.2698,325208.0
2024-11-19 09:30:00,310.0,311.17,308.57,308.67,288504.0,308.9675,310.1336,307.5423,307.642,288504.0
2024-11-19 09:40:00,308.67,309.28,308.51,308.78,93108.0,307.642,308.2499,307.4825,307.7516,93108.0
2024-11-19 09:50:00,308.78,309.8,308.64,309.68,108475.0,307.7516,308.7682,307.6121,308.6486,108475.0
2024-11-19 10:00:00,309.62,310.18,309.5,309.75,84991.0,308.5888,309.1469,308.4692,308.7184,84991.0
2024-11-19 10:10:00,309.8,310.03,309.22,309.76,85538.0,308.7682,308.9974,308.1901,308.7283,85538.0
2024-11-19 10:20:00,309.77,310.22,309.35,309.97,118663.0,308.7383,309.1868,308.3197,308.9376,118663.0
2024-11-19 10:30:00,309.95,310.76,309.88,310.71,72576.0,308.9177,309.725,308.8479,309.6752,72576.0
2024-11-19 10:40:00,310.71,311.19,310.54,311.1,69018.0,309.6752,310.1536,309.5057,310.0639,69018.0
2024-11-19 10:50:00,311.05,311.48,310.88,311.33,99044.0,310.014,310.4426,309.8446,310.2931,99044.0
2024-11-19 11:00:00,311.33,311.52,311.06,311.22,98156.0,310.2931,310.4825,310.024,310.1835,98156.0
2024-11-19 11:10:00,311.24,311.63,311.0,311.55,46881.0,310.2034,310.5921,309.9642,310.5124,46881.0
2024-11-19 11:20:00,311.59,311.86,311.38,311.53,44439.0,310.5522,310.8213,310.3429,310.4924,44439.0
2024-11-19 11:30:00,311.48,311.73,311.35,311.45,39928.0,310.4426,310.6918,310.313,310.4127,39928.0
2024-11-19 11:40:00,311.45,311.65,311.39,311.58,37742.0,310.4127,310.612,310.3529,310.5423,37742.0
2024-11-19 11:50:00,311.58,311.88,311.49,311.68,27308.0,310.5423,310.8413,310.4526,310.6419,27308.0
2024-11-19 12:00:00,311.7,311.7,311.24,311.35,49942.0,310.6619,310.6619,310.2034,310.313,49942.0
2024-11-19 12:10:00,311.35,311.39,311.23,311.26,30244.0,310.313,310.3529,310.1934,310.2233,30244.0
2024-11-19 12:20:00,311.27,311.36,310.76,311.09,38020.0,310.2333,310.323,309.725,310.0539,38020.0
2024-11-19 12:30:00,311.15,311.77,311.12,311.71,29595.0,310.1137,310.7316,310.0838,310.6718,29595.0
2024-11-19 12:40:00,311.66,311.73,311.37,311.48,30310.0,310.622,310.6918,310.333,310.4426,30310.0
2024-11-19 12:50:00,311.47,311.82,311.41,311.48,27249.0,310.4326,310.7815,310.3728,310.4426,27249.0
2024-11-19 13:00:00,311.52,311.65,311.31,311.6,26284.0,310.4825,310.612,310.2732,310.5622,26284.0
2024-11-19 13:10:00,311.6,311.89,311.57,311.68,33485.0,310.5622,310.8512,310.5323,310.6419,33485.0
2024-11-19 13:20:00,311.64,311.72,311.51,311.69,22324.0,310.6021,310.6818,310.4725,310.6519,22324.0
2024-11-19 13:30:00,311.69,311.74,311.39,311.72,49877.0,310.6519,310.7017,310.3529,310.6818,49877.0
2024-11-19 13:40:00,311.72,312.23,311.65,312.11,50261.0,310.6818,311.1901,310.612,311.0705,50261.0
2024-11-19 13:50:00,312.12,312.13,311.85,312.07,25144.0,311.0805,311.0904,310.8114,311.0306,25144.0
2024-11-19 14:00:00,312.07,312.11,311.78,312.06,27176.0,311.0306,311.0705,310.7416,311.0207,27176.0
2024-11-19 14:10:00,312.06,312.07,311.53,311.56,26929.0,311.0207,311.0306,310.4924,310.5223,26929.0
2024-11-19 14:20:00,311.56,311.83,311.51,311.55,31443.0,310.5223,310.7914,310.4725,310.5124,31443.0
2024-11-19 14:30:00,311.56,311.66,311.02,311.21,64718.0,310.5223,310.622,309.9841,310.1735,64718.0
2024-11-19 14:40:00,311.21,311.3,311.0,311.23,31765.0,310.1735,310.2632,309.9642,310.1934,31765.0
2024-11-19 14:50:00,311.18,311.38,311.16,311.25,37167.0,310.1436,310.3429,310.1237,310.2134,37167.0
2024-11-19 15:00:00,311.3,311.3,310.92,310.99,28213.0,310.2632,310.2632,309.8845,309.9542,28213.0
2024-11-19 15:10:00,310.98,311.25,310.83,311.19,45907.0,309.9443,310.2134,309.7948,310.1536,45907.0
2024-11-19 15:20:00,311.21,311.3,310.93,311.28,35210.0,310.1735,310.2632,309.8944,310.2433,35210.0
2024-11-19 15:30:00,311.28,311.69,311.23,311.51,85930.0,310.2433,310.6519,310.1934,310.4725,85930.0
2024-11-19 15:40:00,311.56,311.96,311.43,311.91,75922.0,310.5223,310.921,310.3928,310.8712,75922.0
2024-11-19 15:50:00,311.96,312.06,311.66,311.81,288267.0,310.921,311.0207,310.622,310.7715,288267.0
2024-11-20 09:30:00,311.86,312.29,310.79,310.91,348981.0,310.8213,311.2499,309.7549,309.8745,348981.0
2024-11-20 09:40:00,310.96,311.27,310.55,310.85,64031.0,309.9243,310.2333,309.5157,309.8147,64031.0
2024-11-20 09:50:00,310.85,310.85,309.91,310.06,83397.0,309.8147,309.8147,308.8778,309.0273,83397.0
2024-11-20 10:00:00,310.06,310.35,309.08,309.13,77416.0,309.0273,309.3164,308.0506,308.1004,77416.0
2024-11-20 10:10:00,309.13,309.4,308.67,308.95,53286.0,308.1004,308.3695,307.642,307.921,53286.0
2024-11-20 10:20:00,308.95,309.28,308.58,308.78,58901.0,307.921,308.2499,307.5523,307.7516,58901.0
2024-11-20 10:30:00,308.72,309.39,308.38,309.01,51055.0,307.6918,308.3596,307.3529,307.9808,51055.0
2024-11-20 10:40:00,309.12,309.12,308.47,308.71,52984.0,308.0905,308.0905,307.4426,307.6818,52984.0
2024-11-20 10:50:00,308.72,309.14,308.63,308.85,64374.0,307.6918,308.1104,307.6021,307.8214,64374.0
2024-11-20 11:00:00,308.86,309.15,308.44,308.44,38770.0,307.8313,308.1204,307.4127,307.4127,38770.0
2024-11-20 11:10:00,308.48,308.86,308.17,308.75,35918.0,307.4526,307.8313,307.1436,307.7217,35918.0
2024-11-20 11:20:00,308.77,308.86,308.32,308.38,41393.0,307.7416,307.8313,307.2931,307.3529,41393.0
2024-11-20 11:30:00,308.32,308.42,307.78,308.0,38769.0,307.2931,307.3928,306.7549,306.9742,38769.0
2024-11-20 11:40:00,307.96,308.47,307.86,308.44,55645.0,306.9343,307.4426,306.8347,307.4127,55645.0
2024-11-20 11:50:00,308.45,308.5,308.14,308.25,46688.0,307.4227,307.4725,307.1137,307.2234,46688.0
2024-11-20 12:00:00,308.28,308.36,307.88,308.08,38192.0,307.2533,307.333,306.8546,307.0539,38192.0
2024-11-20 12:10:00,308.13,308.32,307.44,307.5,38976.0,307.1038,307.2931,306.4161,306.4759,38976.0
2024-11-20 12:20:00,307.47,307.79,307.15,307.79,33037.0,306.446,306.7649,306.127,306.7649,33037.0
2024-11-20 12:30:00,307.74,308.12,307.69,308.05,41672.0,306.7151,307.0938,306.6652,307.024,41672.0
2024-11-20 12:40:00,308.0,308.07,307.67,308.07,42554.0,306.9742,307.044,306.6453,307.044,42554.0
2024-11-20 12:50:00,308.07,308.1,307.34,307.46,40088.0,307.044,307.0739,306.3164,306.436,40088.0
2024-11-20 13:00:00,307.48,307.49,307.28,307.32,36368.0,306.4559,306.4659,306.2566,306.2965,36368.0
2024-11-20 13:10:00,307.31,307.38,307.1,307.1,33959.0,306.2865,306.3563,306.0772,306.0772,33959.0
2024-11-20 13:20:00,307.08,307.29,306.82,307.19,52110.0,306.0573,306.2666,305.7981,306.1669,52110.0
2024-11-20 13:30:00,307.16,307.25,306.51,306.55,52503.0,306.137,306.2267,305.4891,305.529,52503.0
2024-11-20 13:40:00,306.52,306.6,306.22,306.48,49899.0,305.4991,305.5788,305.2001,305.4592,49899.0
2024-11-20 13:50:00,306.48,306.71,306.41,306.71,32431.0,305.4592,305.6885,305.3895,305.6885,32431.0
2024-11-20 14:00:00,306.71,306.71,306.31,306.43,29119.0,305.6885,305.6885,305.2898,305.4094,29119.0
2024-11-20 14:10:00,306.41,306.53,306.25,306.45,38493.0,305.3895,305.5091,305.23,305.4293,38493.0
2024-11-20 14:20:00,306.48,306.73,306.25,306.65,35603.0,305.4592,305.7084,305.23,305.6287,35603.0
2024-11-20 14:30:00,306.65,307.03,306.54,306.88,44808.0,305.6287,306.0074,305.519,305.8579,44808.0
2024-11-20 14:40:00,306.88,307.11,306.84,306.88,62577.0,305.8579,306.0872,305.8181,305.8579,62577.0
2024-11-20 14:50:00,306.96,307.18,306.61,306.85,38537.0,305.9377,306.1569,305.5888,305.828,38537.0
2024-11-20 15:00:00,306.85,306.85,306.59,306.66,44301.0,305.828,305.828,305.5689,305.6386,44301.0
2024-11-20 15:10:00,306.69,307.12,306.66,307.09,48738.0,305.6685,306.0971,305.6386,306.0672,48738.0
2024-11-20 15:20:00,307.06,307.12,306.86,307.0,57590.0,306.0373,306.0971,305.838,305.9775,57590.0
2024-11-20 15:30:00,307.02,307.78,307.02,307.4,78139.0,305.9975,306.7549,305.9975,306.3762,78139.0
2024-11-20 15:40:00,307.47,307.66,307.13,307.6,58634.0,306.446,306.6353,306.1071,306.5755,58634.0
2024-11-20 15:50:00,307.62,307.9,307.04,307.32,262568.0,306.5955,306.8745,306.0174,306.2965,262568.0
2024-11-21 09:30:00,307.3,308.59,306.65,307.65,264435.0,306.2765,307.5622,305.6287,306.6254,264435.0
2024-11-21 09:40:00,307.59,308.4,306.92,308.0,68862.0,306.5656,307.3729,305.8978,306.9742,68862.0
2024-11-21 09:50:00,308.07,309.15,308.07,308.45,135469.0,307.044,308.1204,307.044,307.4227,135469.0
2024-11-21 10:00:00,308.45,308.98,308.37,308.45,116714.0,307.4227,307.9509,307.343,307.4227,116714.0
2024-11-21 10:10:00,308.41,308.88,308.36,308.43,78035.0,307.3828,307.8513,307.333,307.4028,78035.0
2024-11-21 10:20:00,308.44,308.56,307.95,308.1,91874.0,307.4127,307.5323,306.9244,307.0739,91874.0
2024-11-21 10:30:00,308.08,308.89,308.05,308.73,148274.0,307.0539,307.8612,307.024,307.7018,148274.0
2024-11-21 10:40:00,308.78,309.43,308.68,309.1,82636.0,307.7516,308.3994,307.6519,308.0705,82636.0
2024-11-21 10:50:00,309.15,310.28,309.06,310.21,93908.0,308.1204,309.2466,308.0307,309.1768,93908.0
2024-11-21 11:00:00,310.25,310.42,310.03,310.07,47985.0,309.2167,309.3861,308.9974,309.0373,47985.0
2024-11-21 11:10:00,310.13,310.54,309.85,309.86,79293.0,309.0971,309.5057,308.818,308.828,79293.0
2024-11-21 11:20:00,309.95,310.26,309.84,310.14,109967.0,308.9177,309.2267,308.8081,309.1071,109967.0
2024-11-21 11:30:00,310.14,310.45,309.73,310.19,101737.0,309.1071,309.416,308.6984,309.1569,101737.0
2024-11-21 11:40:00,310.14,310.64,310.1,310.22,38364.0,309.1071,309.6054,309.0672,309.1868,38364.0
2024-11-21 11:50:00,310.22,310.4,310.14,310.27,53912.0,309.1868,309.3662,309.1071,309.2366,53912.0
2024-11-21 12:00:00,310.3,310.3,309.82,309.86,55663.0,309.2665,309.2665,308.7881,308.828,55663.0
2024-11-21 12:10:00,309.9,309.99,309.46,309.52,90803.0,308.8679,308.9576,308.4293,308.4891,90803.0
2024-11-21 12:20:00,309.62,310.12,309.45,309.95,52615.0,308.5888,309.0871,308.4194,308.9177,52615.0
2024-11-21 12:30:00,310.03,310.13,309.65,310.04,27647.0,308.9974,309.0971,308.6187,309.0074,27647.0
2024-11-21 12:40:00,309.99,310.67,309.95,310.5,41976.0,308.9576,309.6353,308.9177,309.4659,41976.0
2024-11-21 12:50:00,310.48,310.72,310.32,310.41,43357.0,309.4459,309.6851,309.2865,309.3762,43357.0
2024-11-21 13:00:00,310.44,310.83,310.4,310.67,33509.0,309.4061,309.7948,309.3662,309.6353,33509.0
2024-11-21 13:10:00,310.71,310.92,310.62,310.69,35981.0,309.6752,309.8845,309.5855,309.6552,35981.0
2024-11-21 13:20:00,310.69,310.76,310.38,310.39,41259.0,309.6552,309.725,309.3463,309.3562,41259.0
2024-11-21 13:30:00,310.44,310.61,310.0,310.0,52546.0,309.4061,309.5755,308.9675,308.9675,52546.0
2024-11-21 13:40:00,310.0,310.21,309.71,309.72,79476.0,308.9675,309.1768,308.6785,308.6885,79476.0
2024-11-21 13:50:00,309.75,310.06,309.58,309.87,95749.0,308.7184,309.0273,308.5489,308.838,95749.0
2024-11-21 14:00:00,309.92,309.95,309.56,309.78,60070.0,308.8878,308.9177,308.529,308.7483,60070.0
2024-11-21 14:10:00,309.76,310.06,309.76,309.99,54194.0,308.7283,309.0273,308.7283,308.9576,54194.0
2024-11-21 14:20:00,309.95,310.25,309.85,310.2,31464.0,308.9177,309.2167,308.818,309.1669,31464.0
2024-11-21 14:30:00,310.24,310.35,309.95,310.0,41165.0,309.2067,309.3164,308.9177,308.9675,41165.0
2024-11-21 14:40:00,309.99,310.12,309.76,309.96,70142.0,308.9576,309.0871,308.7283,308.9277,70142.0
2024-11-21 14:50:00,310.0,310.06,309.85,310.06,43377.0,308.9675,309.0273,308.818,309.0273,43377.0
2024-11-21 15:00:00,310.03,310.15,309.96,310.03,35650.0,308.9974,309.117,308.9277,308.9974,35650.0
2024-11-21 15:10:00,310.04,310.11,309.84,309.88,60212.0,309.0074,309.0772,308.8081,308.8479,60212.0
2024-11-21 15:20:00,309.88,310.08,309.85,309.96,58754.0,308.8479,309.0473,308.818,308.9277,58754.0
2024-11-21 15:30:00,309.96,310.2,309.95,310.19,65264.0,308.9277,309.1669,308.9177,309.1569,65264.0
2024-11-21 15:40:00,310.21,310.35,309.86,310.29,114728.0,309.1768,309.3164,308.828,309.2566,114728.0
2024-11-21 15:50:00,310.29,310.3,309.57,309.87,319733.0,309.2566,309.2665,308.539,308.838,319733.0
2024-11-22 09:30:00,307.97,310.09,307.9,308.83,460154.0,306.9443,309.0572,306.8745,307.8014,460154.0
2024-11-22 09:40:00,308.64,311.52,308.64,311.5,151128.0,307.6121,310.4825,307.6121,310.4625,151128.0
2024-11-22 09:50:00,311.5,311.59,310.62,311.2,101137.0,310.4625,310.5522,309.5855,310.1635,101137.0
2024-11-22 10:00:00,311.07,311.13,310.13,310.34,117022.0,310.034,310.0938,309.0971,309.3064,117022.0
2024-11-22 10:10:00,310.34,310.64,310.04,310.47,99264.0,309.3064,309.6054,309.0074,309.436,99264.0
2024-11-22 10:20:00,310.47,310.63,309.75,309.93,70922.0,309.436,309.5954,308.7184,308.8978,70922.0
2024-11-22 10:30:00,310.02,310.64,309.82,310.12,43933.0,308.9875,309.6054,308.7881,309.0871,43933.0
2024-11-22 10:40:00,310.12,310.31,309.37,309.37,132110.0,309.0871,309.2765,308.3396,308.3396,132110.0
2024-11-22 10:50:00,309.34,309.87,309.28,309.64,89414.0,308.3097,308.838,308.2499,308.6087,89414.0
2024-11-22 11:00:00,309.6,309.83,309.06,309.36,66939.0,308.5689,308.7981,308.0307,308.3297,66939.0
2024-11-22 11:10:00,309.41,309.6,309.06,309.32,92696.0,308.3795,308.5689,308.0307,308.2898,92696.0
2024-11-22 11:20:00,309.41,309.77,309.11,309.56,77306.0,308.3795,308.7383,308.0805,308.529,77306.0
2024-11-22 11:30:00,309.5,309.77,309.46,309.62,50502.0,308.4692,308.7383,308.4293,308.5888,50502.0
2024-11-22 11:40:00,309.59,309.59,309.05,309.44,68476.0,308.5589,308.5589,308.0207,308.4094,68476.0
2024-11-22 11:50:00,309.39,309.73,309.23,309.55,144199.0,308.3596,308.6984,308.2001,308.519,144199.0
2024-11-22 12:00:00,309.51,309.57,309.04,309.17,117411.0,308.4792,308.539,308.0107,308.1403,117411.0
2024-11-22 12:10:00,309.17,309.18,308.44,308.48,73415.0,308.1403,308.1503,307.4127,307.4526,73415.0
2024-11-22 12:20:00,308.42,308.96,308.28,308.96,133640.0,307.3928,307.931,307.2533,307.931,133640.0
2024-11-22 12:30:00,308.89,308.89,308.02,308.06,62126.0,307.8612,307.8612,306.9941,307.034,62126.0
2024-11-22 12:40:00,308.15,308.64,308.14,308.48,104534.0,307.1237,307.6121,307.1137,307.4526,104534.0
2024-11-22 12:50:00,308.39,308.88,308.39,308.53,64007.0,307.3629,307.8513,307.3629,307.5024,64007.0
2024-11-22 13:00:00,308.52,308.69,308.51,308.66,43567.0,307.4925,307.6619,307.4825,307.632,43567.0
2024-11-22 13:10:00,308.62,309.29,308.61,309.28,65219.0,307.5921,308.2599,307.5822,308.2499,65219.0
2024-11-22 13:20:00,309.31,309.46,309.09,309.11,39124.0,308.2798,308.4293,308.0606,308.0805,39124.0
2024-11-22 13:30:00,309.08,309.98,309.08,309.67,51164.0,308.0506,308.9476,308.0506,308.6386,51164.0
2024-11-22 13:40:00,309.67,310.25,309.57,310.22,29706.0,308.6386,309.2167,308.539,309.1868,29706.0
2024-11-22 13:50:00,310.14,310.2,309.79,309.9,27909.0,309.1071,309.1669,308.7582,308.8679,27909.0
2024-11-22 14:00:00,309.91,309.98,309.67,309.73,37556.0,308.8778,308.9476,308.6386,308.6984,37556.0
2024-11-22 14:10:00,309.77,309.82,309.32,309.52,52271.0,308.7383,308.7881,308.2898,308.4891,52271.0
2024-11-22 14:20:00,309.64,309.89,309.53,309.62,34925.0,308.6087,308.8579,308.4991,308.5888,34925.0
2024-11-22 14:30:00,309.68,309.88,309.43,309.78,50333.0,308.6486,308.8479,308.3994,308.7483,50333.0
2024-11-22 14:40:00,309.74,309.84,309.45,309.74,74298.0,308.7084,308.8081,308.4194,308.7084,74298.0
2024-11-22 14:50:00,309.74,309.74,309.38,309.38,33655.0,308.7084,308.7084,308.3496,308.3496,33655.0
2024-11-22 15:00:00,309.38,309.51,308.81,309.24,75386.0,308.3496,308.4792,307.7815,308.2101,75386.0
2024-11-22 15:10:00,309.27,309.36,308.94,309.31,39884.0,308.24,308.3297,307.9111,308.2798,39884.0
2024-11-22 15:20:00,309.42,309.47,309.07,309.09,51004.0,308.3895,308.4393,308.0406,308.0606,51004.0
2024-11-22 15:30:00,309.16,309.54,309.0,309.44,55765.0,308.1303,308.5091,307.9709,308.4094,55765.0
2024-11-22 15:40:00,309.49,309.65,309.35,309.52,76628.0,308.4592,308.6187,308.3197,308.4891,76628.0
2024-11-22 15:50:00,309.47,309.97,309.2,309.79,299205.0,308.4393,308.9376,308.1702,308.7582,299205.0
2024-11-25 09:30:00,311.86,313.66,310.49,313.1,223989.0,310.8213,312.6153,309.4559,312.0572,223989.0
2024-11-25 09:40:00,313.03,313.3,312.7,313.17,121210.0,311.9874,312.2565,311.6585,312.127,121210.0
2024-11-25 09:50:00,313.19,313.49,312.9,313.49,104839.0,312.1469,312.4459,311.8579,312.4459,104839.0
2024-11-25 10:00:00,313.44,313.55,312.0,312.44,136072.0,312.3961,312.5057,310.9609,311.3994,136072.0
2024-11-25 10:10:00,312.49,312.5,311.3,311.85,86340.0,311.4492,311.4592,310.2632,310.8114,86340.0
2024-11-25 10:20:00,311.84,312.19,311.53,312.19,71803.0,310.8014,311.1502,310.4924,311.1502,71803.0
2024-11-25 10:30:00,312.19,312.38,311.58,312.29,66273.0,311.1502,311.3396,310.5423,311.2499,66273.0
2024-11-25 10:40:00,312.25,312.32,311.48,311.58,40715.0,311.21,311.2798,310.4426,310.5423,40715.0
2024-11-25 10:50:00,311.69,311.88,311.16,311.21,76823.0,310.6519,310.8413,310.1237,310.1735,76823.0
2024-11-25 11:00:00,311.23,311.33,310.89,310.92,57265.0,310.1934,310.2931,309.8546,309.8845,57265.0
2024-11-25 11:10:00,310.95,311.26,310.82,310.92,72421.0,309.9144,310.2233,309.7848,309.8845,72421.0
2024-11-25 11:20:00,311.01,311.02,310.23,310.23,63975.0,309.9742,309.9841,309.1968,309.1968,63975.0
2024-11-25 11:30:00,310.28,310.36,309.86,310.07,72509.0,309.2466,309.3263,308.828,309.0373,72509.0
2024-11-25 11:40:00,310.07,310.77,310.04,310.7,41428.0,309.0373,309.735,309.0074,309.6652,41428.0
2024-11-25 11:50:00,310.73,311.0,310.63,310.72,24568.0,309.6951,309.9642,309.5954,309.6851,24568.0
2024-11-25 12:00:00,310.74,311.02,310.65,310.85,33663.0,309.7051,309.9841,309.6154,309.8147,33663.0
2024-11-25 12:10:00,310.85,311.01,310.66,310.93,45066.0,309.8147,309.9742,309.6253,309.8944,45066.0
2024-11-25 12:20:00,311.0,311.17,310.53,310.75,33548.0,309.9642,310.1336,309.4958,309.715,33548.0
2024-11-25 12:30:00,310.79,310.82,310.55,310.76,31276.0,309.7549,309.7848,309.5157,309.725,31276.0
2024-11-25 12:40:00,310.81,311.09,310.42,311.02,39379.0,309.7748,310.0539,309.3861,309.9841,39379.0
2024-11-25 12:50:00,310.97,311.32,310.94,311.22,51892.0,309.9343,310.2831,309.9044,310.1835,51892.0
2024-11-25 13:00:00,311.23,311.6,311.18,311.45,33138.0,310.1934,310.5622,310.1436,310.4127,33138.0
2024-11-25 13:10:00,311.46,311.57,311.36,311.44,40273.0,310.4227,310.5323,310.323,310.4027,40273.0
2024-11-25 13:20:00,311.43,311.49,311.24,311.35,44497.0,310.3928,310.4526,310.2034,310.313,44497.0
2024-11-25 13:30:00,311.36,311.39,311.08,311.27,41172.0,310.323,310.3529,310.0439,310.2333,41172.0
2024-11-25 13:40:00,311.29,311.44,311.17,311.36,45488.0,310.2532,310.4027,310.1336,310.323,45488.0
2024-11-25 13:50:00,311.36,311.59,311.17,311.59,40310.0,310.323,310.5522,310.1336,310.5522,40310.0
2024-11-25 14:00:00,311.61,311.96,311.53,311.92,81595.0,310.5722,310.921,310.4924,310.8811,81595.0
2024-11-25 14:10:00,311.88,312.17,311.81,312.17,37356.0,310.8413,311.1303,310.7715,311.1303,37356.0
2024-11-25 14:20:00,312.16,312.2,311.51,311.61,63203.0,311.1203,311.1602,310.4725,310.5722,63203.0
2024-11-25 14:30:00,311.61,311.65,311.07,311.07,56155.0,310.5722,310.612,310.034,310.034,56155.0
2024-11-25 14:40:00,311.04,311.35,310.98,311.29,83678.0,310.0041,310.313,309.9443,310.2532,83678.0
2024-11-25 14:50:00,311.28,311.28,310.85,311.07,42334.0,310.2433,310.2433,309.8147,310.034,42334.0
2024-11-25 15:00:00,311.05,311.27,310.82,311.18,66985.0,310.014,310.2333,309.7848,310.1436,66985.0
2024-11-25 15:10:00,311.21,311.55,311.06,311.5,66823.0,310.1735,310.5124,310.024,310.4625,66823.0
2024-11-25 15:20:00,311.5,311.72,311.29,311.56,49660.0,310.4625,310.6818,310.2532,310.5223,49660.0
2024-11-25 15:30:00,311.56,311.67,311.26,311.45,75367.0,310.5223,310.632,310.2233,310.4127,75367.0
2024-11-25 15:40:00,311.45,311.9,311.41,311.48,94265.0,310.4127,310.8612,310.3728,310.4426,94265.0
2024-11-25 15:50:00,311.58,313.54,311.53,312.8,1221475.0,310.5423,312.4957,310.4924,311.7582,1221475.0
2024-11-26 09:30:00,314.2,314.5,312.29,312.53,244510.0,313.1535,313.4525,311.2499,311.4891,244510.0
2024-11-26 09:40:00,312.63,312.87,311.63,312.18,77294.0,311.5888,311.828,310.5921,311.1403,77294.0
2024-11-26 09:50:00,312.31,312.6,311.62,311.94,53466.0,311.2698,311.5589,310.5821,310.9011,53466.0
2024-11-26 10:00:00,312.12,312.69,311.78,312.16,62109.0,311.0805,311.6486,310.7416,311.1203,62109.0
2024-11-26 10:10:00,312.15,312.8,312.09,312.26,50903.0,311.1104,311.7582,311.0506,311.22,50903.0
2024-11-26 10:20:00,312.31,312.94,312.28,312.65,54889.0,311.2698,311.8977,311.2399,311.6087,54889.0
2024-11-26 10:30:00,312.65,313.09,312.52,312.61,28265.0,311.6087,312.0472,311.4791,311.5688,28265.0
2024-11-26 10:40:00,312.57,313.15,312.43,312.91,23291.0,311.529,312.107,311.3894,311.8678,23291.0
2024-11-26 10:50:00,312.96,313.56,312.95,313.4,41632.0,311.9177,312.5157,311.9077,312.3562,41632.0
2024-11-26 11:00:00,313.39,313.72,313.36,313.59,39594.0,312.3462,312.6751,312.3163,312.5456,39594.0
2024-11-26 11:10:00,313.63,314.08,313.52,314.03,47195.0,312.5854,313.0339,312.4758,312.9841,47195.0
2024-11-26 11:20:00,314.0,314.12,313.7,313.92,92194.0,312.9542,313.0738,312.6552,312.8745,92194.0
2024-11-26 11:30:00,313.92,314.1,313.74,314.02,43326.0,312.8745,313.0539,312.6951,312.9741,43326.0
2024-11-26 11:40:00,314.06,314.1,313.47,313.92,45456.0,313.014,313.0539,312.426,312.8745,45456.0
2024-11-26 11:50:00,313.8,314.11,313.27,313.28,40655.0,312.7549,313.0638,312.2266,312.2366,40655.0
2024-11-26 12:00:00,313.28,313.69,313.12,313.59,35487.0,312.2366,312.6452,312.0771,312.5456,35487.0
2024-11-26 12:10:00,313.63,313.74,313.38,313.68,52639.0,312.5854,312.6951,312.3363,312.6353,52639.0
2024-11-26 12:20:00,313.62,313.68,313.0,313.07,61241.0,312.5755,312.6353,311.9575,312.0273,61241.0
2024-11-26 12:30:00,313.07,313.19,312.99,313.12,32896.0,312.0273,312.1469,311.9476,312.0771,32896.0
2024-11-26 12:40:00,313.12,313.2,312.92,313.2,27996.0,312.0771,312.1569,311.8778,312.1569,27996.0
2024-11-26 12:50:00,313.2,313.36,313.18,313.3,17399.0,312.1569,312.3163,312.1369,312.2565,17399.0
2024-11-26 13:00:00,313.3,313.73,313.25,313.64,22760.0,312.2565,312.6851,312.2067,312.5954,22760.0
2024-11-26 13:10:00,313.66,313.66,313.15,313.23,37288.0,312.6153,312.6153,312.107,312.1868,37288.0
2024-11-26 13:20:00,313.29,313.45,313.1,313.1,36276.0,312.2466,312.406,312.0572,312.0572,36276.0
2024-11-26 13:30:00,313.18,313.18,312.57,312.9,26230.0,312.1369,312.1369,311.529,311.8579,26230.0
2024-11-26 13:40:00,312.78,312.86,312.42,312.42,29406.0,311.7383,311.818,311.3795,311.3795,29406.0
2024-11-26 13:50:00,312.45,312.5,312.06,312.06,39216.0,311.4094,311.4592,311.0207,311.0207,39216.0
2024-11-26 14:00:00,312.1,312.39,311.87,311.87,48212.0,311.0605,311.3496,310.8313,310.8313,48212.0
2024-11-26 14:10:00,311.91,312.39,311.87,312.25,62290.0,310.8712,311.3496,310.8313,311.21,62290.0
2024-11-26 14:20:00,312.23,312.64,312.23,312.58,72521.0,311.1901,311.5987,311.1901,311.5389,72521.0
2024-11-26 14:30:00,312.58,313.13,312.42,312.8,40585.0,311.5389,312.0871,311.3795,311.7582,40585.0
2024-11-26 14:40:00,312.84,313.2,312.78,312.97,36332.0,311.7981,312.1569,311.7383,311.9276,36332.0
2024-11-26 14:50:00,313.0,313.11,312.91,312.97,30792.0,311.9575,312.0672,311.8678,311.9276,30792.0
2024-11-26 15:00:00,313.01,313.06,312.8,312.97,33931.0,311.9675,312.0173,311.7582,311.9276,33931.0
2024-11-26 15:10:00,313.01,313.38,312.94,312.95,65249.0,311.9675,312.3363,311.8977,311.9077,65249.0
2024-11-26 15:20:00,313.0,313.1,312.82,312.86,49382.0,311.9575,312.0572,311.7781,311.818,49382.0
2024-11-26 15:30:00,312.85,312.98,312.39,312.4,99368.0,311.808,311.9376,311.3496,311.3595,99368.0
2024-11-26 15:40:00,312.4,312.47,311.82,312.0,116794.0,311.3595,311.4293,310.7815,310.9609,116794.0
2024-11-26 15:50:00,312.13,312.39,311.54,311.81,484491.0,311.0904,311.3496,310.5024,310.7715,484491.0
2024-11-27 09:30:00,310.77,312.47,309.49,312.31,252807.0,309.735,311.4293,308.4592,311.2698,252807.0
2024-11-27 09:40:00,312.31,312.84,311.98,312.23,90870.0,311.2698,311.7981,310.9409,311.1901,90870.0
2024-11-27 09:50:00,312.24,312.76,312.03,312.63,101102.0,311.2001,311.7183,310.9908,311.5888,101102.0
2024-11-27 10:00:00,312.68,313.31,312.38,313.22,89033.0,311.6386,312.2665,311.3396,312.1768,89033.0
2024-11-27 10:10:00,313.27,314.05,313.2,313.97,73803.0,312.2266,313.004,312.1569,312.9243,73803.0
2024-11-27 10:20:00,313.97,314.5,313.71,314.0,131287.0,312.9243,313.4525,312.6652,312.9542,131287.0
2024-11-27 10:30:00,313.97,314.53,313.91,314.38,102204.0,312.9243,313.4824,312.8645,313.3329,102204.0
2024-11-27 10:40:00,314.37,315.14,314.37,314.67,98305.0,313.323,314.0904,313.323,313.622,98305.0
2024-11-27 10:50:00,314.69,314.94,314.3,314.3,88942.0,313.6419,313.8911,313.2532,313.2532,88942.0
2024-11-27 11:00:00,314.37,314.77,314.1,314.6,58325.0,313.323,313.7216,313.0539,313.5522,58325.0
2024-11-27 11:10:00,314.66,315.17,314.66,315.09,114820.0,313.612,314.1203,313.612,314.0406,114820.0
2024-11-27 11:20:00,315.05,315.8,314.89,315.61,143594.0,314.0007,314.7482,313.8412,314.5588,143594.0
2024-11-27 11:30:00,315.62,316.19,315.57,316.17,56015.0,314.5688,315.1369,314.519,315.117,56015.0
2024-11-27 11:40:00,316.15,316.15,315.43,315.7,101578.0,315.097,315.097,314.3794,314.6485,101578.0
2024-11-27 11:50:00,315.74,315.86,315.51,315.7,40949.0,314.6884,314.808,314.4592,314.6485,40949.0
2024-11-27 12:00:00,315.75,315.81,315.46,315.62,53870.0,314.6984,314.7582,314.4093,314.5688,53870.0
2024-11-27 12:10:00,315.61,315.95,315.55,315.95,35116.0,314.5588,314.8977,314.499,314.8977,35116.0
2024-11-27 12:20:00,315.93,316.37,315.92,316.28,38142.0,314.8778,315.3163,314.8678,315.2266,38142.0
2024-11-27 12:30:00,316.24,316.29,315.75,315.82,56415.0,315.1867,315.2366,314.6984,314.7681,56415.0
2024-11-27 12:40:00,315.82,315.98,315.67,315.86,31820.0,314.7681,314.9276,314.6186,314.808,31820.0
2024-11-27 12:50:00,315.82,316.15,315.72,316.09,56098.0,314.7681,315.097,314.6685,315.0372,56098.0
2024-11-27 13:00:00,316.09,316.09,315.7,315.97,127354.0,315.0372,315.0372,314.6485,314.9176,127354.0
2024-11-27 13:10:00,315.97,316.07,315.86,315.91,33094.0,314.9176,315.0173,314.808,314.8578,33094.0
2024-11-27 13:20:00,315.94,316.09,315.79,315.91,44319.0,314.8877,315.0372,314.7382,314.8578,44319.0
2024-11-27 13:30:00,315.92,316.33,315.84,316.18,34600.0,314.8678,315.2764,314.7881,315.1269,34600.0
2024-11-27 13:40:00,316.17,316.19,315.77,315.8,70987.0,315.117,315.1369,314.7183,314.7482,70987.0
2024-11-27 13:50:00,315.82,315.99,315.48,315.49,76647.0,314.7681,314.9376,314.4293,314.4392,76647.0
2024-11-27 14:00:00,315.5,315.59,315.3,315.33,59938.0,314.4492,314.5389,314.2499,314.2798,59938.0
2024-11-27 14:10:00,315.29,315.32,315.0,315.06,82265.0,314.2399,314.2698,313.9509,314.0107,82265.0
2024-11-27 14:20:00,315.02,315.07,314.78,315.02,33506.0,313.9708,314.0206,313.7316,313.9708,33506.0
2024-11-27 14:30:00,315.04,315.07,314.65,314.79,45969.0,313.9907,314.0206,313.602,313.7416,45969.0
2024-11-27 14:40:00,314.79,315.04,314.75,314.79,48517.0,313.7416,313.9907,313.7017,313.7416,48517.0
2024-11-27 14:50:00,314.8,314.91,314.66,314.7,33920.0,313.7515,313.8612,313.612,313.6519,33920.0
2024-11-27 15:00:00,314.69,314.91,314.66,314.74,33294.0,313.6419,313.8612,313.612,313.6917,33294.0
2024-11-27 15:10:00,314.72,314.81,314.51,314.62,37866.0,313.6718,313.7615,313.4625,313.5721,37866.0
2024-11-27 15:20:00,314.63,314.8,314.61,314.75,36895.0,313.5821,313.7515,313.5622,313.7017,36895.0
2024-11-27 15:30:00,314.75,314.97,314.69,314.8,68608.0,313.7017,313.921,313.6419,313.7515,68608.0
2024-11-27 15:40:00,314.79,314.91,314.58,314.73,64536.0,313.7416,313.8612,313.5323,313.6818,64536.0
2024-11-27 15:50:00,314.73,314.76,314.35,314.68,228424.0,313.6818,313.7117,313.303,313.6319,228424.0
2024-11-29 09:30:00,314.29,315.56,314.11,314.83,250488.0,313.2432,314.509,313.0638,313.7814,250488.0
2024-11-29 09:40:00,314.85,315.12,314.23,314.55,79204.0,313.8014,314.0705,313.1834,313.5024,79204.0
2024-11-29 09:50:00,314.58,314.62,313.7,314.4,79412.0,313.5323,313.5721,312.6552,313.3529,79412.0
2024-11-29 10:00:00,314.35,314.93,314.32,314.37,93753.0,313.303,313.8811,313.2731,313.323,93753.0
2024-11-29 10:10:00,314.28,314.39,313.85,314.0,65672.0,313.2333,313.3429,312.8047,312.9542,65672.0
2024-11-29 10:20:00,313.96,314.62,313.92,314.53,53417.0,312.9143,313.5721,312.8745,313.4824,53417.0
2024-11-29 10:30:00,314.57,314.83,314.5,314.54,44987.0,313.5223,313.7814,313.4525,313.4924,44987.0
2024-11-29 10:40:00,314.58,314.65,314.25,314.6,53217.0,313.5323,313.602,313.2034,313.5522,53217.0
2024-11-29 10:50:00,314.6,314.69,314.41,314.5,42007.0,313.5522,313.6419,313.3628,313.4525,42007.0
2024-11-29 11:00:00,314.49,314.6,314.08,314.5,56432.0,313.4426,313.5522,313.0339,313.4525,56432.0
2024-11-29 11:10:00,314.52,315.07,314.36,314.97,87190.0,313.4725,314.0206,313.313,313.921,87190.0
2024-11-29 11:20:00,314.95,315.06,314.77,314.94,71472.0,313.901,314.0107,313.7216,313.8911,71472.0
2024-11-29 11:30:00,314.98,315.25,314.84,315.2,78239.0,313.9309,314.2,313.7914,314.1502,78239.0
2024-11-29 11:40:00,315.24,315.64,315.04,315.31,93960.0,314.1901,314.5887,313.9907,314.2598,93960.0
2024-11-29 11:50:00,315.29,315.68,315.24,315.46,52592.0,314.2399,314.6286,314.1901,314.4093,52592.0
2024-11-29 12:00:00,315.46,316.12,315.46,316.04,45374.0,314.4093,315.0671,314.4093,314.9874,45374.0
2024-11-29 12:10:00,316.05,316.25,315.87,316.06,45694.0,314.9974,315.1967,314.818,315.0073,45694.0
2024-11-29 12:20:00,316.03,316.09,315.82,315.96,41013.0,314.9774,315.0372,314.7681,314.9077,41013.0
2024-11-29 12:30:00,315.97,316.18,315.76,315.84,54032.0,314.9176,315.1269,314.7083,314.7881,54032.0
2024-11-29 12:40:00,315.82,316.15,315.65,315.9,60406.0,314.7681,315.097,314.5987,314.8479,60406.0
2024-11-29 12:50:00,315.91,315.96,314.81,315.12,363199.0,314.8578,314.9077,313.7615,314.0705,363199.0
2024-12-02 09:30:00,316.9,317.42,314.2,314.97,335409.0,315.8445,316.3628,313.1535,313.921,335409.0
2024-12-02 09:40:00,315.01,315.51,314.56,315.35,67787.0,313.9608,314.4592,313.5123,314.2997,67787.0
2024-12-02 09:50:00,315.3,315.6,314.88,315.42,66260.0,314.2499,314.5489,313.8313,314.3695,66260.0
2024-12-02 10:00:00,315.42,315.42,314.45,314.8,58428.0,314.3695,314.3695,313.4027,313.7515,58428.0
2024-12-02 10:10:00,314.79,315.46,314.6,315.4,47767.0,313.7416,314.4093,313.5522,314.3495,47767.0
2024-12-02 10:20:00,315.35,315.86,315.15,315.79,65540.0,314.2997,314.808,314.1004,314.7382,65540.0
2024-12-02 10:30:00,315.77,316.15,315.61,315.83,89077.0,314.7183,315.097,314.5588,314.7781,89077.0
2024-12-02 10:40:00,315.9,315.93,315.35,315.55,38758.0,314.8479,314.8778,314.2997,314.499,38758.0
2024-12-02 10:50:00,315.49,315.6,315.0,315.27,66028.0,314.4392,314.5489,313.9509,314.22,66028.0
2024-12-02 11:00:00,315.19,315.2,314.29,314.29,43861.0,314.1402,314.1502,313.2432,313.2432,43861.0
2024-12-02 11:10:00,314.38,314.55,314.12,314.23,31182.0,313.3329,313.5024,313.0738,313.1834,31182.0
2024-12-02 11:20:00,314.27,314.52,314.01,314.38,43196.0,313.2233,313.4725,312.9642,313.3329,43196.0
2024-12-02 11:30:00,314.4,314.58,314.01,314.01,31812.0,313.3529,313.5323,312.9642,312.9642,31812.0
2024-12-02 11:40:00,314.01,314.2,313.71,313.88,54621.0,312.9642,313.1535,312.6652,312.8346,54621.0
2024-12-02 11:50:00,313.88,314.13,313.88,313.96,36174.0,312.8346,313.0838,312.8346,312.9143,36174.0
2024-12-02 12:00:00,313.98,314.2,313.89,314.15,34231.0,312.9343,313.1535,312.8446,313.1037,34231.0
2024-12-02 12:10:00,314.15,314.24,313.82,314.12,28125.0,313.1037,313.1934,312.7748,313.0738,28125.0
2024-12-02 12:20:00,314.15,314.29,313.97,314.2,65374.0,313.1037,313.2432,312.9243,313.1535,65374.0
2024-12-02 12:30:00,314.26,314.48,314.14,314.42,37354.0,313.2133,313.4326,313.0937,313.3728,37354.0
2024-12-02 12:40:00,314.38,314.51,314.22,314.47,43914.0,313.3329,313.4625,313.1735,313.4226,43914.0
2024-12-02 12:50:00,314.48,314.59,314.27,314.3,51947.0,313.4326,313.5422,313.2233,313.2532,51947.0
2024-12-02 13:00:00,314.29,314.71,314.28,314.68,34063.0,313.2432,313.6618,313.2333,313.6319,34063.0
2024-12-02 13:10:00,314.66,315.26,314.66,315.17,37554.0,313.612,314.21,313.612,314.1203,37554.0
2024-12-02 13:20:00,315.15,315.37,315.12,315.21,67998.0,314.1004,314.3196,314.0705,314.1602,67998.0
2024-12-02 13:30:00,315.24,315.43,315.17,315.28,44761.0,314.1901,314.3794,314.1203,314.2299,44761.0
2024-12-02 13:40:00,315.25,315.27,315.05,315.15,35273.0,314.2,314.22,314.0007,314.1004,35273.0
2024-12-02 13:50:00,315.15,315.25,315.03,315.18,38931.0,314.1004,314.2,313.9808,314.1303,38931.0
2024-12-02 14:00:00,315.16,315.74,315.13,315.72,32984.0,314.1103,314.6884,314.0804,314.6685,32984.0
2024-12-02 14:10:00,315.69,315.9,315.57,315.79,37400.0,314.6386,314.8479,314.519,314.7382,37400.0
2024-12-02 14:20:00,315.77,316.18,315.74,316.15,45217.0,314.7183,315.1269,314.6884,315.097,45217.0
2024-12-02 14:30:00,316.12,316.36,315.99,316.31,42978.0,315.0671,315.3063,314.9376,315.2565,42978.0
2024-12-02 14:40:00,316.31,316.46,316.28,316.42,51391.0,315.2565,315.406,315.2266,315.3661,51391.0
2024-12-02 14:50:00,316.43,316.43,316.16,316.37,42744.0,315.3761,315.3761,315.107,315.3163,42744.0
2024-12-02 15:00:00,316.35,317.1,316.35,317.07,56526.0,315.2964,316.0439,315.2964,316.014,56526.0
2024-12-02 15:10:00,317.07,317.22,316.96,317.1,68414.0,316.014,316.1635,315.9043,316.0439,68414.0
2024-12-02 15:20:00,317.12,317.16,316.57,316.63,49322.0,316.0638,316.1037,315.5156,315.5754,49322.0
2024-12-02 15:30:00,316.62,316.75,316.43,316.51,67978.0,315.5655,315.695,315.3761,315.4558,67978.0
2024-12-02 15:40:00,316.5,316.53,315.83,315.99,85769.0,315.4459,315.4758,314.7781,314.9376,85769.0
2024-12-02 15:50:00,316.03,316.9,315.93,316.65,285968.0,314.9774,315.8445,314.8778,315.5954,285968.0
2024-12-03 09:30:00,317.1,317.32,313.69,313.86,190176.0,316.0439,316.2631,312.6452,312.8147,190176.0
2024-12-03 09:40:00,313.87,314.05,312.77,313.15,84742.0,312.8246,313.004,311.7283,312.107,84742.0
2024-12-03 09:50:00,313.14,314.24,312.8,314.07,84722.0,312.0971,313.1934,311.7582,313.024,84722.0
2024-12-03 10:00:00,314.04,314.3,313.63,314.27,57874.0,312.9941,313.2532,312.5854,313.2233,57874.0
2024-12-03 10:10:00,314.28,314.54,313.97,314.46,58565.0,313.2333,313.4924,312.9243,313.4127,58565.0
2024-12-03 10:20:00,314.45,314.57,314.15,314.44,47177.0,313.4027,313.5223,313.1037,313.3927,47177.0
2024-12-03 10:30:00,314.44,314.81,314.37,314.65,68254.0,313.3927,313.7615,313.323,313.602,68254.0
2024-12-03 10:40:00,314.65,315.11,314.59,315.11,48582.0,313.602,314.0605,313.5422,314.0605,48582.0
2024-12-03 10:50:00,315.11,315.37,314.91,315.0,54489.0,314.0605,314.3196,313.8612,313.9509,54489.0
2024-12-03 11:00:00,315.04,315.21,314.51,314.61,62028.0,313.9907,314.1602,313.4625,313.5622,62028.0
2024-12-03 11:10:00,314.6,314.91,314.39,314.74,68749.0,313.5522,313.8612,313.3429,313.6917,68749.0
2024-12-03 11:20:00,314.7,315.16,314.7,314.94,61400.0,313.6519,314.1103,313.6519,313.8911,61400.0
2024-12-03 11:30:00,314.88,314.97,313.81,313.94,63486.0,313.8313,313.921,312.7648,312.8944,63486.0
2024-12-03 11:40:00,313.94,313.96,313.41,313.66,51811.0,312.8944,312.9143,312.3662,312.6153,51811.0
2024-12-03 11:50:00,313.66,314.01,313.53,313.61,54010.0,312.6153,312.9642,312.4858,312.5655,54010.0
2024-12-03 12:00:00,313.69,314.14,313.69,314.14,50537.0,312.6452,313.0937,312.6452,313.0937,50537.0
2024-12-03 12:10:00,314.18,314.38,314.0,314.35,31779.0,313.1336,313.3329,312.9542,313.303,31779.0
2024-12-03 12:20:00,314.29,314.75,314.29,314.7,30544.0,313.2432,313.7017,313.2432,313.6519,30544.0
2024-12-03 12:30:00,314.75,314.79,314.43,314.45,50158.0,313.7017,313.7416,313.3828,313.4027,50158.0
2024-12-03 12:40:00,314.45,314.74,314.33,314.73,32996.0,313.4027,313.6917,313.2831,313.6818,32996.0
2024-12-03 12:50:00,314.74,315.09,314.69,314.82,33722.0,313.6917,314.0406,313.6419,313.7715,33722.0
2024-12-03 13:00:00,314.77,315.23,314.64,315.21,51254.0,313.7216,314.1801,313.5921,314.1602,51254.0
2024-12-03 13:10:00,315.17,315.19,314.68,314.78,27644.0,314.1203,314.1402,313.6319,313.7316,27644.0
2024-12-03 13:20:00,314.77,315.1,314.72,315.01,34703.0,313.7216,314.0505,313.6718,313.9608,34703.0
2024-12-03 13:30:00,315.0,315.11,314.71,314.78,57226.0,313.9509,314.0605,313.6618,313.7316,57226.0
2024-12-03 13:40:00,314.73,314.82,314.46,314.79,69297.0,313.6818,313.7715,313.4127,313.7416,69297.0
2024-12-03 13:50:00,314.76,314.81,314.29,314.5,45074.0,313.7117,313.7615,313.2432,313.4525,45074.0
2024-12-03 14:00:00,314.5,314.53,314.15,314.51,38989.0,313.4525,313.4824,313.1037,313.4625,38989.0
2024-12-03 14:10:00,314.48,314.72,314.45,314.71,75861.0,313.4326,313.6718,313.4027,313.6618,75861.0
2024-12-03 14:20:00,314.66,314.73,314.34,314.61,54783.0,313.612,313.6818,313.2931,313.5622,54783.0
2024-12-03 14:30:00,314.54,314.61,314.37,314.41,25059.0,313.4924,313.5622,313.323,313.3628,25059.0
2024-12-03 14:40:00,314.46,314.52,314.3,314.34,31209.0,313.4127,313.4725,313.2532,313.2931,31209.0
2024-12-03 14:50:00,314.32,314.48,314.18,314.45,59626.0,313.2731,313.4326,313.1336,313.4027,59626.0
2024-12-03 15:00:00,314.44,314.45,314.14,314.32,54901.0,313.3927,313.4027,313.0937,313.2731,54901.0
2024-12-03 15:10:00,314.34,314.54,314.14,314.21,64548.0,313.2931,313.4924,313.0937,313.1635,64548.0
2024-12-03 15:20:00,314.23,314.27,314.04,314.07,57070.0,313.1834,313.2233,312.9941,313.024,57070.0
2024-12-03 15:30:00,314.09,314.32,313.87,313.92,64707.0,313.0439,313.2731,312.8246,312.8745,64707.0
2024-12-03 15:40:00,313.92,314.03,313.41,313.68,88675.0,312.8745,312.9841,312.3662,312.6353,88675.0
2024-12-03 15:50:00,313.68,313.69,312.89,313.03,366271.0,312.6353,312.6452,311.8479,311.9874,366271.0
2024-12-04 09:30:00,312.42,312.85,310.81,311.15,213191.0,311.3795,311.808,309.7748,310.1137,213191.0
2024-12-04 09:40:00,311.11,311.22,309.88,309.88,81177.0,310.0738,310.1835,308.8479,308.8479,81177.0
2024-12-04 09:50:00,309.88,310.67,309.75,310.47,72211.0,308.8479,309.6353,308.7184,309.436,72211.0
2024-12-04 10:00:00,310.43,310.58,309.9,310.11,82647.0,309.3961,309.5456,308.8679,309.0772,82647.0
2024-12-04 10:10:00,310.09,310.38,309.57,309.91,98291.0,309.0572,309.3463,308.539,308.8778,98291.0
2024-12-04 10:20:00,309.89,310.34,309.8,309.8,84830.0,308.8579,309.3064,308.7682,308.7682,84830.0
2024-12-04 10:30:00,309.8,310.04,309.44,309.61,128921.0,308.7682,309.0074,308.4094,308.5788,128921.0
2024-12-04 10:40:00,309.64,309.8,309.26,309.62,91849.0,308.6087,308.7682,308.23,308.5888,91849.0
2024-12-04 10:50:00,309.62,310.06,309.45,309.91,69102.0,308.5888,309.0273,308.4194,308.8778,69102.0
2024-12-04 11:00:00,309.9,310.0,309.79,309.88,60607.0,308.8679,308.9675,308.7582,308.8479,60607.0
2024-12-04 11:10:00,309.93,310.14,309.87,309.92,84915.0,308.8978,309.1071,308.838,308.8878,84915.0
2024-12-04 11:20:00,309.9,310.07,309.73,309.97,64758.0,308.8679,309.0373,308.6984,308.9376,64758.0
2024-12-04 11:30:00,309.99,310.12,309.81,310.03,68793.0,308.9576,309.0871,308.7782,308.9974,68793.0
2024-12-04 11:40:00,309.99,310.13,309.75,310.1,60128.0,308.9576,309.0971,308.7184,309.0672,60128.0
2024-12-04 11:50:00,310.07,310.26,309.88,309.98,74210.0,309.0373,309.2267,308.8479,308.9476,74210.0
2024-12-04 12:00:00,309.94,310.03,309.85,309.89,36841.0,308.9077,308.9974,308.818,308.8579,36841.0
2024-12-04 12:10:00,309.86,309.91,309.66,309.72,51178.0,308.828,308.8778,308.6287,308.6885,51178.0
2024-12-04 12:20:00,309.72,309.75,309.34,309.48,51941.0,308.6885,308.7184,308.3097,308.4493,51941.0
2024-12-04 12:30:00,309.56,309.56,309.08,309.18,36395.0,308.529,308.529,308.0506,308.1503,36395.0
2024-12-04 12:40:00,309.19,309.27,308.8,309.25,75702.0,308.1602,308.24,307.7715,308.22,75702.0
2024-12-04 12:50:00,309.22,309.59,309.2,309.55,37400.0,308.1901,308.5589,308.1702,308.519,37400.0
2024-12-04 13:00:00,309.51,309.8,309.48,309.79,29281.0,308.4792,308.7682,308.4493,308.7582,29281.0
2024-12-04 13:10:00,309.79,310.1,309.75,309.96,40392.0,308.7582,309.0672,308.7184,308.9277,40392.0
2024-12-04 13:20:00,309.96,309.96,309.54,309.67,26572.0,308.9277,308.9277,308.5091,308.6386,26572.0
2024-12-04 13:30:00,309.67,309.74,309.29,309.71,37488.0,308.6386,308.7084,308.2599,308.6785,37488.0
2024-12-04 13:40:00,309.74,310.11,309.73,310.06,42923.0,308.7084,309.0772,308.6984,309.0273,42923.0
2024-12-04 13:50:00,310.07,310.29,309.94,309.95,90501.0,309.0373,309.2566,308.9077,308.9177,90501.0
2024-12-04 14:00:00,309.9,310.13,309.87,310.01,37143.0,308.8679,309.0971,308.838,308.9775,37143.0
2024-12-04 14:10:00,310.0,310.06,309.91,309.96,33511.0,308.9675,309.0273,308.8778,308.9277,33511.0
2024-12-04 14:20:00,309.9,310.07,309.9,309.95,32783.0,308.8679,309.0373,308.8679,308.9177,32783.0
2024-12-04 14:30:00,309.92,310.07,309.86,309.94,35411.0,308.8878,309.0373,308.828,308.9077,35411.0
2024-12-04 14:40:00,309.95,309.99,309.76,309.79,37482.0,308.9177,308.9576,308.7283,308.7582,37482.0
2024-12-04 14:50:00,309.79,309.79,309.48,309.62,68247.0,308.7582,308.7582,308.4493,308.5888,68247.0
2024-12-04 15:00:00,309.62,310.43,309.61,310.43,104975.0,308.5888,309.3961,308.5788,309.3961,104975.0
2024-12-04 15:10:00,310.48,310.69,310.29,310.66,60637.0,309.4459,309.6552,309.2566,309.6253,60637.0
2024-12-04 15:20:00,310.68,310.73,310.48,310.5,66075.0,309.6453,309.6951,309.4459,309.4659,66075.0
2024-12-04 15:30:00,310.49,310.66,310.33,310.62,74845.0,309.4559,309.6253,309.2964,309.5855,74845.0
2024-12-04 15:40:00,310.58,310.93,310.47,310.84,94536.0,309.5456,309.8944,309.436,309.8047,94536.0
2024-12-04 15:50:00,310.81,310.89,309.45,309.85,396436.0,309.7748,309.8546,308.4194,308.818,396436.0
2024-12-05 09:30:00,309.98,310.89,309.52,310.34,333630.0,308.9476,309.8546,308.4891,309.3064,333630.0
2024-12-05 09:40:00,310.37,310.65,309.93,310.39,104875.0,309.3363,309.6154,308.8978,309.3562,104875.0
2024-12-05 09:50:00,310.39,310.99,310.05,310.46,192810.0,309.3562,309.9542,309.0174,309.426,192810.0
2024-12-05 10:00:00,310.46,311.09,310.08,310.19,114696.0,309.426,310.0539,309.0473,309.1569,114696.0
2024-12-05 10:10:00,310.14,310.69,310.06,310.6,70608.0,309.1071,309.6552,309.0273,309.5655,70608.0
2024-12-05 10:20:00,310.69,310.83,310.47,310.48,71370.0,309.6552,309.7948,309.436,309.4459,71370.0
2024-12-05 10:30:00,310.44,310.73,310.31,310.49,82174.0,309.4061,309.6951,309.2765,309.4559,82174.0
2024-12-05 10:40:00,310.49,310.49,310.1,310.32,96581.0,309.4559,309.4559,309.0672,309.2865,96581.0
2024-12-05 10:50:00,310.29,310.36,310.0,310.18,92728.0,309.2566,309.3263,308.9675,309.1469,92728.0
2024-12-05 11:00:00,310.25,310.29,309.7,309.79,109593.0,309.2167,309.2566,308.6685,308.7582,109593.0
2024-12-05 11:10:00,309.73,309.99,309.37,309.8,69729.0,308.6984,308.9576,308.3396,308.7682,69729.0
2024-12-05 11:20:00,309.81,310.1,309.61,310.1,43516.0,308.7782,309.0672,308.5788,309.0672,43516.0
2024-12-05 11:30:00,310.11,310.13,309.67,309.9,33251.0,309.0772,309.0971,308.6386,308.8679,33251.0
2024-12-05 11:40:00,309.93,310.42,309.87,310.42,40491.0,308.8978,309.3861,308.838,309.3861,40491.0
2024-12-05 11:50:00,310.37,310.58,310.23,310.51,30916.0,309.3363,309.5456,309.1968,309.4758,30916.0
2024-12-05 12:00:00,310.49,310.55,310.22,310.25,22692.0,309.4559,309.5157,309.1868,309.2167,22692.0
2024-12-05 12:10:00,310.25,310.29,310.06,310.12,33190.0,309.2167,309.2566,309.0273,309.0871,33190.0
2024-12-05 12:20:00,310.12,310.24,310.06,310.16,31426.0,309.0871,309.2067,309.0273,309.127,31426.0
2024-12-05 12:30:00,310.16,310.32,309.76,309.93,60783.0,309.127,309.2865,308.7283,308.8978,60783.0
2024-12-05 12:40:00,309.92,309.99,309.79,309.81,28411.0,308.8878,308.9576,308.7582,308.7782,28411.0
2024-12-05 12:50:00,309.86,309.88,309.66,309.87,29768.0,308.828,308.8479,308.6287,308.838,29768.0
2024-12-05 13:00:00,309.85,309.95,309.56,309.56,34338.0,308.818,308.9177,308.529,308.529,34338.0
2024-12-05 13:10:00,309.55,309.67,309.08,309.09,35724.0,308.519,308.6386,308.0506,308.0606,35724.0
2024-12-05 13:20:00,309.19,309.31,308.83,309.24,42307.0,308.1602,308.2798,307.8014,308.2101,42307.0
2024-12-05 13:30:00,309.2,309.53,309.11,309.5,24292.0,308.1702,308.4991,308.0805,308.4692,24292.0
2024-12-05 13:40:00,309.5,309.65,309.41,309.48,23535.0,308.4692,308.6187,308.3795,308.4493,23535.0
2024-12-05 13:50:00,309.48,309.51,309.15,309.4,38911.0,308.4493,308.4792,308.1204,308.3695,38911.0
2024-12-05 14:00:00,309.43,309.71,309.15,309.67,34920.0,308.3994,308.6785,308.1204,308.6386,34920.0
2024-12-05 14:10:00,309.67,309.72,309.21,309.24,56816.0,308.6386,308.6885,308.1802,308.2101,56816.0
2024-12-05 14:20:00,309.22,309.55,309.19,309.3,23900.0,308.1901,308.519,308.1602,308.2699,23900.0
2024-12-05 14:30:00,309.32,309.56,309.26,309.5,23911.0,308.2898,308.529,308.23,308.4692,23911.0
2024-12-05 14:40:00,309.47,309.73,309.41,309.73,32406.0,308.4393,308.6984,308.3795,308.6984,32406.0
2024-12-05 14:50:00,309.73,309.81,309.56,309.69,52710.0,308.6984,308.7782,308.529,308.6586,52710.0
2024-12-05 15:00:00,309.64,309.83,309.47,309.6,38453.0,308.6087,308.7981,308.4393,308.5689,38453.0
2024-12-05 15:10:00,309.6,309.6,309.12,309.14,49920.0,308.5689,308.5689,308.0905,308.1104,49920.0
2024-12-05 15:20:00,309.2,309.45,309.11,309.28,45571.0,308.1702,308.4194,308.0805,308.2499,45571.0
2024-12-05 15:30:00,309.33,309.88,309.19,309.86,52053.0,308.2998,308.8479,308.1602,308.828,52053.0
2024-12-05 15:40:00,309.86,310.09,309.66,309.85,83696.0,308.828,309.0572,308.6287,308.818,83696.0
2024-12-05 15:50:00,309.75,309.75,308.92,309.15,298829.0,308.7184,308.7184,307.8911,308.1204,298829.0
2024-12-06 09:30:00,308.87,310.37,308.8,310.25,156579.0,307.8413,309.3363,307.7715,309.2167,156579.0
2024-12-06 09:40:00,310.2,310.7,310.15,310.68,59080.0,309.1669,309.6652,309.117,309.6453,59080.0
2024-12-06 09:50:00,310.72,310.8,309.91,310.5,75030.0,309.6851,309.7649,308.8778,309.4659,75030.0
2024-12-06 10:00:00,310.5,310.55,309.69,310.17,67190.0,309.4659,309.5157,308.6586,309.137,67190.0
2024-12-06 10:10:00,310.23,310.65,310.0,310.65,58949.0,309.1968,309.6154,308.9675,309.6154,58949.0
2024-12-06 10:20:00,310.74,311.17,310.66,311.08,53205.0,309.7051,310.1336,309.6253,310.0439,53205.0
2024-12-06 10:30:00,311.08,311.43,310.86,311.25,49846.0,310.0439,310.3928,309.8247,310.2134,49846.0
2024-12-06 10:40:00,311.24,311.57,311.03,311.43,41544.0,310.2034,310.5323,309.9941,310.3928,41544.0
2024-12-06 10:50:00,311.4,312.07,311.34,311.92,78172.0,310.3629,311.0306,310.3031,310.8811,78172.0
2024-12-06 11:00:00,311.92,312.12,311.83,312.1,49518.0,310.8811,311.0805,310.7914,311.0605,49518.0
2024-12-06 11:10:00,312.1,312.14,311.76,311.89,79195.0,311.0605,311.1004,310.7217,310.8512,79195.0
2024-12-06 11:20:00,311.92,312.07,311.83,311.91,42460.0,310.8811,311.0306,310.7914,310.8712,42460.0
2024-12-06 11:30:00,311.96,312.05,311.73,311.76,35262.0,310.921,311.0107,310.6918,310.7217,35262.0
2024-12-06 11:40:00,311.77,312.06,311.76,311.86,48104.0,310.7316,311.0207,310.7217,310.8213,48104.0
2024-12-06 11:50:00,311.91,312.04,311.72,311.74,25570.0,310.8712,311.0007,310.6818,310.7017,25570.0
2024-12-06 12:00:00,311.75,311.8,311.25,311.37,35275.0,310.7117,310.7615,310.2134,310.333,35275.0
2024-12-06 12:10:00,311.32,311.49,311.06,311.12,33404.0,310.2831,310.4526,310.024,310.0838,33404.0
2024-12-06 12:20:00,311.15,311.53,311.09,311.32,36369.0,310.1137,310.4924,310.0539,310.2831,36369.0
2024-12-06 12:30:00,311.32,311.82,311.15,311.75,24227.0,310.2831,310.7815,310.1137,310.7117,24227.0
2024-12-06 12:40:00,311.75,312.05,311.58,311.92,37356.0,310.7117,311.0107,310.5423,310.8811,37356.0
2024-12-06 12:50:00,311.92,312.07,311.87,311.94,34740.0,310.8811,311.0306,310.8313,310.9011,34740.0
2024-12-06 13:00:00,311.91,312.35,311.84,312.35,39519.0,310.8712,311.3097,310.8014,311.3097,39519.0
2024-12-06 13:10:00,312.38,312.48,312.28,312.43,39156.0,311.3396,311.4393,311.2399,311.3894,39156.0
2024-12-06 13:20:00,312.44,312.56,312.23,312.33,23005.0,311.3994,311.519,311.1901,311.2898,23005.0
2024-12-06 13:30:00,312.29,312.32,312.05,312.16,19831.0,311.2499,311.2798,311.0107,311.1203,19831.0
2024-12-06 13:40:00,312.13,312.2,311.92,312.04,23556.0,311.0904,311.1602,310.8811,311.0007,23556.0
2024-12-06 13:50:00,312.04,312.29,311.96,312.15,41694.0,311.0007,311.2499,310.921,311.1104,41694.0
2024-12-06 14:00:00,312.19,312.27,311.78,311.86,28426.0,311.1502,311.23,310.7416,310.8213,28426.0
2024-12-06 14:10:00,311.78,311.84,311.28,311.3,25314.0,310.7416,310.8014,310.2433,310.2632,25314.0
2024-12-06 14:20:00,311.27,311.35,311.03,311.11,30406.0,310.2333,310.313,309.9941,310.0738,30406.0
2024-12-06 14:30:00,311.07,311.62,311.04,311.52,36259.0,310.034,310.5821,310.0041,310.4825,36259.0
2024-12-06 14:40:00,311.48,311.64,311.33,311.46,24039.0,310.4426,310.6021,310.2931,310.4227,24039.0
2024-12-06 14:50:00,311.46,311.55,311.13,311.28,21471.0,310.4227,310.5124,310.0938,310.2433,21471.0
2024-12-06 15:00:00,311.27,311.46,311.19,311.37,32965.0,310.2333,310.4227,310.1536,310.333,32965.0
2024-12-06 15:10:00,311.37,311.57,311.3,311.4,41349.0,310.333,310.5323,310.2632,310.3629,41349.0
2024-12-06 15:20:00,311.37,311.52,311.14,311.37,31935.0,310.333,310.4825,310.1037,310.333,31935.0
2024-12-06 15:30:00,311.38,311.43,311.06,311.08,38761.0,310.3429,310.3928,310.024,310.0439,38761.0
2024-12-06 15:40:00,311.05,311.25,310.98,311.04,57367.0,310.014,310.2134,309.9443,310.0041,57367.0
2024-12-06 15:50:00,311.01,311.42,310.77,310.96,229316.0,309.9742,310.3828,309.735,309.9243,229316.0
2024-12-09 09:30:00,311.83,313.01,311.66,312.22,222878.0,310.7914,311.9675,310.622,311.1801,222878.0
2024-12-09 09:40:00,312.29,312.68,311.57,311.75,130342.0,311.2499,311.6386,310.5323,310.7117,130342.0
2024-12-09 09:50:00,311.75,311.91,311.11,311.67,64522.0,310.7117,310.8712,310.0738,310.632,64522.0
2024-12-09 10:00:00,311.67,311.75,310.63,310.68,58871.0,310.632,310.7117,309.5954,309.6453,58871.0
2024-12-09 10:10:00,310.67,311.02,310.01,310.01,56742.0,309.6353,309.9841,308.9775,308.9775,56742.0
2024-12-09 10:20:00,310.03,310.05,309.7,309.88,53136.0,308.9974,309.0174,308.6685,308.8479,53136.0
2024-12-09 10:30:00,309.89,310.59,309.8,310.48,46039.0,308.8579,309.5556,308.7682,309.4459,46039.0
2024-12-09 10:40:00,310.43,310.55,309.75,310.08,86390.0,309.3961,309.5157,308.7184,309.0473,86390.0
2024-12-09 10:50:00,310.04,310.31,309.82,309.88,42091.0,309.0074,309.2765,308.7881,308.8479,42091.0
2024-12-09 11:00:00,309.88,310.38,309.88,310.25,56813.0,308.8479,309.3463,308.8479,309.2167,56813.0
2024-12-09 11:10:00,310.1,310.87,310.05,310.75,61447.0,309.0672,309.8346,309.0174,309.715,61447.0
2024-12-09 11:20:00,310.74,310.91,310.35,310.82,56015.0,309.7051,309.8745,309.3164,309.7848,56015.0
2024-12-09 11:30:00,310.82,310.98,310.46,310.53,35115.0,309.7848,309.9443,309.426,309.4958,35115.0
2024-12-09 11:40:00,310.53,311.07,310.47,311.04,45857.0,309.4958,310.034,309.436,310.0041,45857.0
2024-12-09 11:50:00,310.98,311.09,310.31,310.39,55212.0,309.9443,310.0539,309.2765,309.3562,55212.0
2024-12-09 12:00:00,310.35,310.39,309.81,309.81,33660.0,309.3164,309.3562,308.7782,308.7782,33660.0
2024-12-09 12:10:00,309.82,310.1,309.76,310.0,42113.0,308.7881,309.0672,308.7283,308.9675,42113.0
2024-12-09 12:20:00,310.02,310.14,309.84,310.06,37883.0,308.9875,309.1071,308.8081,309.0273,37883.0
2024-12-09 12:30:00,310.06,310.07,309.81,309.95,53354.0,309.0273,309.0373,308.7782,308.9177,53354.0
2024-12-09 12:40:00,309.95,310.09,309.82,310.09,50114.0,308.9177,309.0572,308.7881,309.0572,50114.0
2024-12-09 12:50:00,310.1,310.1,309.71,309.72,39784.0,309.0672,309.0672,308.6785,308.6885,39784.0
2024-12-09 13:00:00,309.72,309.74,309.03,309.08,62258.0,308.6885,308.7084,308.0008,308.0506,62258.0
2024-12-09 13:10:00,309.09,309.28,308.9,309.26,53081.0,308.0606,308.2499,307.8712,308.23,53081.0
2024-12-09 13:20:00,309.26,309.41,309.2,309.37,36992.0,308.23,308.3795,308.1702,308.3396,36992.0
2024-12-09 13:30:00,309.37,309.42,309.08,309.36,89539.0,308.3396,308.3895,308.0506,308.3297,89539.0
2024-12-09 13:40:00,309.39,309.41,309.0,309.38,58875.0,308.3596,308.3795,307.9709,308.3496,58875.0
2024-12-09 13:50:00,309.35,309.58,309.2,309.22,36142.0,308.3197,308.5489,308.1702,308.1901,36142.0
2024-12-09 14:00:00,309.21,309.24,308.95,309.0,41817.0,308.1802,308.2101,307.921,307.9709,41817.0
2024-12-09 14:10:00,309.07,309.18,308.73,309.04,37856.0,308.0406,308.1503,307.7018,308.0107,37856.0
2024-12-09 14:20:00,309.03,309.29,309.01,309.14,39377.0,308.0008,308.2599,307.9808,308.1104,39377.0
2024-12-09 14:30:00,309.14,309.32,309.03,309.3,32656.0,308.1104,308.2898,308.0008,308.2699,32656.0
2024-12-09 14:40:00,309.28,309.47,309.15,309.43,43176.0,308.2499,308.4393,308.1204,308.3994,43176.0
2024-12-09 14:50:00,309.37,309.64,309.18,309.49,55193.0,308.3396,308.6087,308.1503,308.4592,55193.0
2024-12-09 15:00:00,309.52,309.72,309.01,309.1,37155.0,308.4891,308.6885,307.9808,308.0705,37155.0
2024-12-09 15:10:00,309.11,309.35,308.91,309.2,66973.0,308.0805,308.3197,307.8812,308.1702,66973.0
2024-12-09 15:20:00,309.22,309.22,308.82,309.0,80562.0,308.1901,308.1901,307.7915,307.9709,80562.0
2024-12-09 15:30:00,309.08,309.49,309.0,309.29,67430.0,308.0506,308.4592,307.9709,308.2599,67430.0
2024-12-09 15:40:00,309.29,309.48,308.72,308.74,79078.0,308.2599,308.4493,307.6918,307.7117,79078.0
2024-12-09 15:50:00,308.8,308.87,307.64,308.31,462948.0,307.7715,307.8413,306.6154,307.2832,462948.0
2024-12-10 09:30:00,307.36,309.02,307.29,308.16,155253.0,306.3363,307.9908,306.2666,307.1337,155253.0
2024-12-10 09:40:00,308.15,308.15,306.77,307.11,65652.0,307.1237,307.1237,305.7483,306.0872,65652.0
2024-12-10 09:50:00,307.06,308.19,306.64,307.76,59269.0,306.0373,307.1636,305.6187,306.735,59269.0
2024-12-10 10:00:00,307.83,308.1,307.71,307.78,55650.0,306.8048,307.0739,306.6852,306.7549,55650.0
2024-12-10 10:10:00,307.78,308.31,307.63,308.15,55239.0,306.7549,307.2832,306.6054,307.1237,55239.0
2024-12-10 10:20:00,308.24,308.82,308.15,308.77,42358.0,307.2134,307.7915,307.1237,307.7416,42358.0
2024-12-10 10:30:00,308.7,309.09,308.62,308.78,72428.0,307.6719,308.0606,307.5921,307.7516,72428.0
2024-12-10 10:40:00,308.8,309.87,308.78,309.86,48390.0,307.7715,308.838,307.7516,308.828,48390.0
2024-12-10 10:50:00,309.88,310.54,309.83,310.38,41625.0,308.8479,309.5057,308.7981,309.3463,41625.0
2024-12-10 11:00:00,310.38,310.79,310.29,310.7,60097.0,309.3463,309.7549,309.2566,309.6652,60097.0
2024-12-10 11:10:00,310.68,310.82,310.57,310.76,48025.0,309.6453,309.7848,309.5356,309.725,48025.0
2024-12-10 11:20:00,310.81,311.33,310.69,311.17,56732.0,309.7748,310.2931,309.6552,310.1336,56732.0
2024-12-10 11:30:00,311.17,311.31,310.4,310.5,43102.0,310.1336,310.2732,309.3662,309.4659,43102.0
2024-12-10 11:40:00,310.5,310.87,310.34,310.83,82098.0,309.4659,309.8346,309.3064,309.7948,82098.0
2024-12-10 11:50:00,310.86,311.27,310.83,311.16,37023.0,309.8247,310.2333,309.7948,310.1237,37023.0
2024-12-10 12:00:00,311.2,311.61,311.01,311.59,35796.0,310.1635,310.5722,309.9742,310.5522,35796.0
2024-12-10 12:10:00,311.59,311.73,311.34,311.42,44413.0,310.5522,310.6918,310.3031,310.3828,44413.0
2024-12-10 12:20:00,311.4,311.44,310.99,311.23,30624.0,310.3629,310.4027,309.9542,310.1934,30624.0
2024-12-10 12:30:00,311.27,311.87,311.22,311.83,28253.0,310.2333,310.8313,310.1835,310.7914,28253.0
2024-12-10 12:40:00,311.8,311.82,311.39,311.42,27442.0,310.7615,310.7815,310.3529,310.3828,27442.0
2024-12-10 12:50:00,311.46,311.58,311.18,311.2,17947.0,310.4227,310.5423,310.1436,310.1635,17947.0
2024-12-10 13:00:00,311.18,311.18,310.74,311.03,36202.0,310.1436,310.1436,309.7051,309.9941,36202.0
2024-12-10 13:10:00,311.07,311.55,311.01,311.48,28966.0,310.034,310.5124,309.9742,310.4426,28966.0
2024-12-10 13:20:00,311.37,311.84,311.37,311.67,29886.0,310.333,310.8014,310.333,310.632,29886.0
2024-12-10 13:30:00,311.58,311.91,311.29,311.91,23647.0,310.5423,310.8712,310.2532,310.8712,23647.0
2024-12-10 13:40:00,311.86,311.97,311.7,311.97,23383.0,310.8213,310.931,310.6619,310.931,23383.0
2024-12-10 13:50:00,311.95,312.05,311.72,311.77,30930.0,310.911,311.0107,310.6818,310.7316,30930.0
2024-12-10 14:00:00,311.81,311.88,311.42,311.53,29988.0,310.7715,310.8413,310.3828,310.4924,29988.0
2024-12-10 14:10:00,311.5,311.7,311.36,311.58,44219.0,310.4625,310.6619,310.323,310.5423,44219.0
2024-12-10 14:20:00,311.53,312.12,311.51,312.07,34431.0,310.4924,311.0805,310.4725,311.0306,34431.0
2024-12-10 14:30:00,312.01,312.42,311.98,312.4,50869.0,310.9708,311.3795,310.9409,311.3595,50869.0
2024-12-10 14:40:00,312.43,312.62,312.1,312.62,31161.0,311.3894,311.5788,311.0605,311.5788,31161.0
2024-12-10 14:50:00,312.62,312.69,312.22,312.65,38654.0,311.5788,311.6486,311.1801,311.6087,38654.0
2024-12-10 15:00:00,312.59,312.98,312.57,312.74,71433.0,311.5489,311.9376,311.529,311.6984,71433.0
2024-12-10 15:10:00,312.68,312.69,311.7,311.95,68815.0,311.6386,311.6486,310.6619,310.911,68815.0
2024-12-10 15:20:00,311.93,311.93,311.56,311.73,55889.0,310.8911,310.8911,310.5223,310.6918,55889.0
2024-12-10 15:30:00,311.72,311.89,311.4,311.44,65454.0,310.6818,310.8512,310.3629,310.4027,65454.0
2024-12-10 15:40:00,311.44,311.48,311.0,311.04,71709.0,310.4027,310.4426,309.9642,310.0041,71709.0
2024-12-10 15:50:00,311.02,312.61,311.02,312.39,281101.0,309.9841,311.5688,309.9841,311.3496,281101.0
2024-12-11 09:30:00,313.04,315.55,312.75,315.23,168566.0,311.9974,314.499,311.7084,314.1801,168566.0
2024-12-11 09:40:00,315.22,315.4,313.32,313.34,116551.0,314.1701,314.3495,312.2765,312.2964,116551.0
2024-12-11 09:50:00,313.34,313.51,312.28,312.36,124738.0,312.2964,312.4658,311.2399,311.3197,124738.0
2024-12-11 10:00:00,312.36,312.42,311.21,311.5,112026.0,311.3197,311.3795,310.1735,310.4625,112026.0
2024-12-11 10:10:00,311.54,312.98,311.53,312.44,100998.0,310.5024,311.9376,310.4924,311.3994,100998.0
2024-12-11 10:20:00,312.47,313.0,312.22,312.99,66707.0,311.4293,311.9575,311.1801,311.9476,66707.0
2024-12-11 10:30:00,312.94,313.13,312.32,312.94,52176.0,311.8977,312.0871,311.2798,311.8977,52176.0
2024-12-11 10:40:00,313.0,314.22,312.97,314.17,53654.0,311.9575,313.1735,311.9276,313.1236,53654.0
2024-12-11 10:50:00,314.22,314.5,314.03,314.14,60353.0,313.1735,313.4525,312.9841,313.0937,60353.0
2024-12-11 11:00:00,314.21,314.21,313.68,313.88,58580.0,313.1635,313.1635,312.6353,312.8346,58580.0
2024-12-11 11:10:00,313.78,313.95,313.62,313.92,28153.0,312.7349,312.9044,312.5755,312.8745,28153.0
2024-12-11 11:20:00,313.92,314.32,313.84,313.96,49728.0,312.8745,313.2731,312.7947,312.9143,49728.0
2024-12-11 11:30:00,313.95,314.53,313.94,314.46,29219.0,312.9044,313.4824,312.8944,313.4127,29219.0
2024-12-11 11:40:00,314.5,314.52,314.13,314.25,24539.0,313.4525,313.4725,313.0838,313.2034,24539.0
2024-12-11 11:50:00,314.22,314.53,314.01,314.13,33258.0,313.1735,313.4824,312.9642,313.0838,33258.0
2024-12-11 12:00:00,314.1,314.38,313.98,314.38,30219.0,313.0539,313.3329,312.9343,313.3329,30219.0
2024-12-11 12:10:00,314.4,314.49,314.19,314.33,24797.0,313.3529,313.4426,313.1436,313.2831,24797.0
2024-12-11 12:20:00,314.36,314.63,314.28,314.44,33507.0,313.313,313.5821,313.2333,313.3927,33507.0
2024-12-11 12:30:00,314.49,314.61,314.24,314.27,17483.0,313.4426,313.5622,313.1934,313.2233,17483.0
2024-12-11 12:40:00,314.3,314.59,314.3,314.53,18988.0,313.2532,313.5422,313.2532,313.4824,18988.0
2024-12-11 12:50:00,314.48,314.69,314.47,314.59,17670.0,313.4326,313.6419,313.4226,313.5422,17670.0
2024-12-11 13:00:00,314.62,314.68,314.39,314.47,16604.0,313.5721,313.6319,313.3429,313.4226,16604.0
2024-12-11 13:10:00,314.44,314.5,314.12,314.25,29575.0,313.3927,313.4525,313.0738,313.2034,29575.0
2024-12-11 13:20:00,314.19,314.39,314.04,314.04,21805.0,313.1436,313.3429,312.9941,312.9941,21805.0
2024-12-11 13:30:00,314.09,314.1,313.79,313.94,25636.0,313.0439,313.0539,312.7449,312.8944,25636.0
2024-12-11 13:40:00,313.91,313.95,313.64,313.8,28652.0,312.8645,312.9044,312.5954,312.7549,28652.0
2024-12-11 13:50:00,313.8,313.9,313.48,313.5,19472.0,312.7549,312.8545,312.4359,312.4559,19472.0
2024-12-11 14:00:00,313.51,313.51,313.22,313.32,22144.0,312.4658,312.4658,312.1768,312.2765,22144.0
2024-12-11 14:10:00,313.34,313.67,313.32,313.61,23882.0,312.2964,312.6253,312.2765,312.5655,23882.0
2024-12-11 14:20:00,313.59,313.63,313.32,313.53,24020.0,312.5456,312.5854,312.2765,312.4858,24020.0
2024-12-11 14:30:00,313.57,313.84,313.52,313.57,33520.0,312.5256,312.7947,312.4758,312.5256,33520.0
2024-12-11 14:40:00,313.58,313.58,312.94,312.95,45666.0,312.5356,312.5356,311.8977,311.9077,45666.0
2024-12-11 14:50:00,312.95,313.18,312.9,313.12,37661.0,311.9077,312.1369,311.8579,312.0771,37661.0
2024-12-11 15:00:00,313.11,313.28,313.09,313.19,31475.0,312.0672,312.2366,312.0472,312.1469,31475.0
2024-12-11 15:10:00,313.2,313.4,313.02,313.05,29891.0,312.1569,312.3562,311.9775,312.0074,29891.0
2024-12-11 15:20:00,313.01,313.56,312.95,313.55,37497.0,311.9675,312.5157,311.9077,312.5057,37497.0
2024-12-11 15:30:00,313.54,313.86,313.48,313.83,47409.0,312.4957,312.8147,312.4359,312.7848,47409.0
2024-12-11 15:40:00,313.84,313.93,313.55,313.58,56877.0,312.7947,312.8844,312.5057,312.5356,56877.0
2024-12-11 15:50:00,313.65,313.98,313.38,313.85,236221.0,312.6054,312.9343,312.3363,312.8047,236221.0
2024-12-12 09:30:00,314.82,315.24,313.82,314.96,150038.0,313.7715,314.1901,312.7748,313.911,150038.0
2024-12-12 09:40:00,314.96,315.08,314.09,314.16,46764.0,313.911,314.0306,313.0439,313.1137,46764.0
2024-12-12 09:50:00,314.27,314.62,314.0,314.23,56192.0,313.2233,313.5721,312.9542,313.1834,56192.0
2024-12-12 10:00:00,314.23,314.41,313.43,313.85,43874.0,313.1834,313.3628,312.3861,312.8047,43874.0
2024-12-12 10:10:00,313.9,314.35,313.64,314.19,25361.0,312.8545,313.303,312.5954,313.1436,25361.0
2024-12-12 10:20:00,314.1,314.4,313.87,314.19,42672.0,313.0539,313.3529,312.8246,313.1436,42672.0
2024-12-12 10:30:00,314.16,314.65,314.08,314.47,27221.0,313.1137,313.602,313.0339,313.4226,27221.0
2024-12-12 10:40:00,314.59,314.59,313.99,314.37,28220.0,313.5422,313.5422,312.9442,313.323,28220.0
2024-12-12 10:50:00,314.38,314.54,314.08,314.43,32762.0,313.3329,313.4924,313.0339,313.3828,32762.0
2024-12-12 11:00:00,314.42,314.68,314.13,314.47,58394.0,313.3728,313.6319,313.0838,313.4226,58394.0
2024-12-12 11:10:00,314.47,315.15,314.47,315.03,26156.0,313.4226,314.1004,313.4226,313.9808,26156.0
2024-12-12 11:20:00,315.13,315.36,315.02,315.34,26525.0,314.0804,314.3097,313.9708,314.2897,26525.0
2024-12-12 11:30:00,315.28,315.55,315.23,315.48,23066.0,314.2299,314.499,314.1801,314.4293,23066.0
2024-12-12 11:40:00,315.51,315.51,315.3,315.43,22400.0,314.4592,314.4592,314.2499,314.3794,22400.0
2024-12-12 11:50:00,315.45,315.5,314.66,314.67,24539.0,314.3994,314.4492,313.612,313.622,24539.0
2024-12-12 12:00:00,314.59,314.98,314.56,314.86,30574.0,313.5422,313.9309,313.5123,313.8113,30574.0
2024-12-12 12:10:00,314.92,315.32,314.81,315.02,22615.0,313.8711,314.2698,313.7615,313.9708,22615.0
2024-12-12 12:20:00,315.11,315.16,314.8,314.89,18868.0,314.0605,314.1103,313.7515,313.8412,18868.0
2024-12-12 12:30:00,314.84,315.02,314.64,314.88,15481.0,313.7914,313.9708,313.5921,313.8313,15481.0
2024-12-12 12:40:00,314.95,315.0,314.65,314.8,17356.0,313.901,313.9509,313.602,313.7515,17356.0
2024-12-12 12:50:00,314.84,314.91,314.52,314.9,16987.0,313.7914,313.8612,313.4725,313.8512,16987.0
2024-12-12 13:00:00,314.91,315.13,314.78,315.09,26006.0,313.8612,314.0804,313.7316,314.0406,26006.0
2024-12-12 13:10:00,315.06,315.28,314.98,315.16,25636.0,314.0107,314.2299,313.9309,314.1103,25636.0
2024-12-12 13:20:00,315.17,315.3,314.97,315.0,26211.0,314.1203,314.2499,313.921,313.9509,26211.0
2024-12-12 13:30:00,314.97,315.03,314.42,314.72,22367.0,313.921,313.9808,313.3728,313.6718,22367.0
2024-12-12 13:40:00,314.63,314.73,314.55,314.63,28308.0,313.5821,313.6818,313.5024,313.5821,28308.0
2024-12-12 13:50:00,314.62,314.77,314.51,314.57,23995.0,313.5721,313.7216,313.4625,313.5223,23995.0
2024-12-12 14:00:00,314.59,314.59,314.25,314.28,29660.0,313.5422,313.5422,313.2034,313.2333,29660.0
2024-12-12 14:10:00,314.31,314.4,314.09,314.15,28134.0,313.2632,313.3529,313.0439,313.1037,28134.0
2024-12-12 14:20:00,314.15,314.26,313.71,313.73,31044.0,313.1037,313.2133,312.6652,312.6851,31044.0
2024-12-12 14:30:00,313.73,314.22,313.71,314.17,21784.0,312.6851,313.1735,312.6652,313.1236,21784.0
2024-12-12 14:40:00,314.25,314.41,314.15,314.24,41131.0,313.2034,313.3628,313.1037,313.1934,41131.0
2024-12-12 14:50:00,314.19,314.29,314.01,314.1,31600.0,313.1436,313.2432,312.9642,313.0539,31600.0
2024-12-12 15:00:00,314.1,314.62,314.08,314.6,26699.0,313.0539,313.5721,313.0339,313.5522,26699.0
2024-12-12 15:10:00,314.59,314.72,314.13,314.57,45216.0,313.5422,313.6718,313.0838,313.5223,45216.0
2024-12-12 15:20:00,314.56,314.81,314.55,314.68,24731.0,313.5123,313.7615,313.5024,313.6319,24731.0
2024-12-12 15:30:00,314.7,314.83,314.41,314.56,47714.0,313.6519,313.7814,313.3628,313.5123,47714.0
2024-12-12 15:40:00,314.57,314.72,314.36,314.47,44316.0,313.5223,313.6718,313.313,313.4226,44316.0
2024-12-12 15:50:00,314.52,314.7,314.07,314.39,205268.0,313.4725,313.6519,313.024,313.3429,205268.0
2024-12-13 09:30:00,315.83,316.81,315.32,316.69,192569.0,314.7781,315.7548,314.2698,315.6352,192569.0
2024-12-13 09:40:00,316.69,316.95,316.19,316.78,101030.0,315.6352,315.8944,315.1369,315.7249,101030.0
2024-12-13 09:50:00,316.71,316.9,316.26,316.49,61534.0,315.6552,315.8445,315.2067,315.4359,61534.0
2024-12-13 10:00:00,316.45,316.63,315.86,316.28,80159.0,315.396,315.5754,314.808,315.2266,80159.0
2024-12-13 10:10:00,316.24,316.27,315.06,315.21,42044.0,315.1867,315.2166,314.0107,314.1602,42044.0
2024-12-13 10:20:00,315.24,315.65,314.93,315.29,41067.0,314.1901,314.5987,313.8811,314.2399,41067.0
2024-12-13 10:30:00,315.3,315.52,315.07,315.43,29226.0,314.2499,314.4691,314.0206,314.3794,29226.0
2024-12-13 10:40:00,315.37,315.38,314.76,315.17,23617.0,314.3196,314.3296,313.7117,314.1203,23617.0
2024-12-13 10:50:00,315.18,315.91,315.1,315.77,35193.0,314.1303,314.8578,314.0505,314.7183,35193.0
2024-12-13 11:00:00,315.82,316.41,315.74,316.29,27979.0,314.7681,315.3562,314.6884,315.2366,27979.0
2024-12-13 11:10:00,316.3,316.53,315.88,315.89,27741.0,315.2465,315.4758,314.8279,314.8379,27741.0
2024-12-13 11:20:00,315.88,316.19,315.8,316.02,21950.0,314.8279,315.1369,314.7482,314.9675,21950.0
2024-12-13 11:30:00,316.06,316.52,316.02,316.19,20633.0,315.0073,315.4658,314.9675,315.1369,20633.0
2024-12-13 11:40:00,316.19,316.28,315.8,315.88,43387.0,315.1369,315.2266,314.7482,314.8279,43387.0
2024-12-13 11:50:00,315.88,316.11,315.78,315.98,22077.0,314.8279,315.0572,314.7283,314.9276,22077.0
2024-12-13 12:00:00,315.9,315.97,315.41,315.48,13791.0,314.8479,314.9176,314.3595,314.4293,13791.0
2024-12-13 12:10:00,315.53,315.64,315.35,315.43,17561.0,314.4791,314.5887,314.2997,314.3794,17561.0
2024-12-13 12:20:00,315.39,315.54,315.19,315.49,13685.0,314.3396,314.4891,314.1402,314.4392,13685.0
2024-12-13 12:30:00,315.49,315.7,315.37,315.42,19060.0,314.4392,314.6485,314.3196,314.3695,19060.0
2024-12-13 12:40:00,315.4,315.62,315.01,315.21,15750.0,314.3495,314.5688,313.9608,314.1602,15750.0
2024-12-13 12:50:00,315.17,315.29,314.92,315.06,14472.0,314.1203,314.2399,313.8711,314.0107,14472.0
2024-12-13 13:00:00,315.07,315.22,314.94,315.05,32476.0,314.0206,314.1701,313.8911,314.0007,32476.0
2024-12-13 13:10:00,315.03,315.4,315.0,315.4,22030.0,313.9808,314.3495,313.9509,314.3495,22030.0
2024-12-13 13:20:00,315.39,315.47,315.24,315.46,15972.0,314.3396,314.4193,314.1901,314.4093,15972.0
2024-12-13 13:30:00,315.35,315.48,315.23,315.38,17798.0,314.2997,314.4293,314.1801,314.3296,17798.0
2024-12-13 13:40:00,315.36,315.58,315.26,315.5,22641.0,314.3097,314.5289,314.21,314.4492,22641.0
2024-12-13 13:50:00,315.49,315.51,314.88,315.03,17206.0,314.4392,314.4592,313.8313,313.9808,17206.0
2024-12-13 14:00:00,314.96,315.58,314.96,315.52,20767.0,313.911,314.5289,313.911,314.4691,20767.0
2024-12-13 14:10:00,315.5,315.68,315.42,315.46,35206.0,314.4492,314.6286,314.3695,314.4093,35206.0
2024-12-13 14:20:00,315.48,315.53,315.18,315.27,25293.0,314.4293,314.4791,314.1303,314.22,25293.0
2024-12-13 14:30:00,315.28,315.48,315.22,315.45,27730.0,314.2299,314.4293,314.1701,314.3994,27730.0
2024-12-13 14:40:00,315.45,315.48,315.08,315.08,27966.0,314.3994,314.4293,314.0306,314.0306,27966.0
2024-12-13 14:50:00,315.07,315.27,314.94,315.01,21790.0,314.0206,314.22,313.8911,313.9608,21790.0
2024-12-13 15:00:00,315.02,315.13,314.94,315.0,27225.0,313.9708,314.0804,313.8911,313.9509,27225.0
2024-12-13 15:10:00,315.05,315.12,314.64,314.65,29012.0,314.0007,314.0705,313.5921,313.602,29012.0
2024-12-13 15:20:00,314.68,314.69,314.44,314.5,24190.0,313.6319,313.6419,313.3927,313.4525,24190.0
2024-12-13 15:30:00,314.5,314.72,314.48,314.65,40467.0,313.4525,313.6718,313.4326,313.602,40467.0
2024-12-13 15:40:00,314.65,314.97,314.55,314.93,36717.0,313.602,313.921,313.5024,313.8811,36717.0
2024-12-13 15:50:00,314.84,314.99,314.34,314.74,151295.0,313.7914,313.9409,313.2931,313.6917,151295.0
2024-12-16 09:30:00,314.74,315.97,314.1,315.97,211931.0,313.6917,314.9176,313.0539,314.9176,211931.0
2024-12-16 09:40:00,315.98,316.34,315.6,315.82,70222.0,314.9276,315.2864,314.5489,314.7681,70222.0
2024-12-16 09:50:00,315.81,316.64,315.73,316.29,81400.0,314.7582,315.5854,314.6784,315.2366,81400.0
2024-12-16 10:00:00,316.33,316.5,315.85,315.88,75007.0,315.2764,315.4459,314.798,314.8279,75007.0
2024-12-16 10:10:00,315.85,316.51,315.83,316.22,82357.0,314.798,315.4558,314.7781,315.1668,82357.0
2024-12-16 10:20:00,316.25,316.54,315.96,316.4,117030.0,315.1967,315.4857,314.9077,315.3462,117030.0
2024-12-16 10:30:00,316.44,317.24,316.38,317.01,100740.0,315.3861,316.1834,315.3263,315.9542,100740.0
2024-12-16 10:40:00,316.92,317.09,316.46,316.91,61855.0,315.8645,316.0339,315.406,315.8545,61855.0
2024-12-16 10:50:00,316.87,317.13,316.61,316.64,58554.0,315.8146,316.0738,315.5555,315.5854,58554.0
2024-12-16 11:00:00,316.76,316.89,316.18,316.39,57219.0,315.705,315.8346,315.1269,315.3362,57219.0
2024-12-16 11:10:00,316.36,316.6,316.06,316.2,47882.0,315.3063,315.5455,315.0073,315.1469,47882.0
2024-12-16 11:20:00,316.23,316.7,316.21,316.7,42560.0,315.1768,315.6452,315.1568,315.6452,42560.0
2024-12-16 11:30:00,316.65,317.27,316.51,317.19,55598.0,315.5954,316.2133,315.4558,316.1336,55598.0
2024-12-16 11:40:00,317.16,317.2,316.7,316.9,40869.0,316.1037,316.1435,315.6452,315.8445,40869.0
2024-12-16 11:50:00,316.87,317.08,316.58,316.91,93152.0,315.8146,316.0239,315.5256,315.8545,93152.0
2024-12-16 12:00:00,316.84,317.27,316.69,317.2,37537.0,315.7847,316.2133,315.6352,316.1435,37537.0
2024-12-16 12:10:00,317.27,317.52,317.18,317.36,44226.0,316.2133,316.4625,316.1236,316.303,44226.0
2024-12-16 12:20:00,317.41,317.56,317.04,317.12,46061.0,316.3528,316.5023,315.9841,316.0638,46061.0
2024-12-16 12:30:00,317.1,317.39,316.9,316.98,27543.0,316.0439,316.3329,315.8445,315.9243,27543.0
2024-12-16 12:40:00,316.93,317.3,316.89,317.11,39138.0,315.8744,316.2432,315.8346,316.0538,39138.0
2024-12-16 12:50:00,317.06,317.21,316.87,317.02,84757.0,316.004,316.1535,315.8146,315.9641,84757.0
2024-12-16 13:00:00,317.01,317.17,316.76,316.88,34634.0,315.9542,316.1136,315.705,315.8246,34634.0
2024-12-16 13:10:00,316.87,316.92,316.5,316.68,34634.0,315.8146,315.8645,315.4459,315.6253,34634.0
2024-12-16 13:20:00,316.68,317.14,316.59,317.06,34254.0,315.6253,316.0837,315.5356,316.004,34254.0
2024-12-16 13:30:00,317.15,317.34,317.06,317.1,29087.0,316.0937,316.2831,316.004,316.0439,29087.0
2024-12-16 13:40:00,317.07,317.33,316.95,317.17,34495.0,316.014,316.2731,315.8944,316.1136,34495.0
2024-12-16 13:50:00,317.16,317.23,316.86,316.92,30824.0,316.1037,316.1734,315.8047,315.8645,30824.0
2024-12-16 14:00:00,316.91,316.97,316.7,316.76,115553.0,315.8545,315.9143,315.6452,315.705,115553.0
2024-12-16 14:10:00,316.76,316.79,316.48,316.63,45295.0,315.705,315.7349,315.4259,315.5754,45295.0
2024-12-16 14:20:00,316.59,316.77,316.5,316.62,32934.0,315.5356,315.715,315.4459,315.5655,32934.0
2024-12-16 14:30:00,316.63,316.81,316.58,316.68,34509.0,315.5754,315.7548,315.5256,315.6253,34509.0
2024-12-16 14:40:00,316.64,316.67,316.33,316.37,39125.0,315.5854,315.6153,315.2764,315.3163,39125.0
2024-12-16 14:50:00,316.37,316.56,316.37,316.55,31087.0,315.3163,315.5057,315.3163,315.4957,31087.0
2024-12-16 15:00:00,316.54,316.54,316.18,316.43,39625.0,315.4857,315.4857,315.1269,315.3761,39625.0
2024-12-16 15:10:00,316.41,316.63,316.17,316.32,41977.0,315.3562,315.5754,315.117,315.2665,41977.0
2024-12-16 15:20:00,316.31,316.85,316.24,316.81,62032.0,315.2565,315.7947,315.1867,315.7548,62032.0
2024-12-16 15:30:00,316.76,316.87,316.49,316.52,57385.0,315.705,315.8146,315.4359,315.4658,57385.0
2024-12-16 15:40:00,316.52,316.58,315.95,316.08,55217.0,315.4658,315.5256,314.8977,315.0273,55217.0
2024-12-16 15:50:00,316.11,316.47,315.67,315.96,344514.0,315.0572,315.416,314.6186,314.9077,344514.0
2024-12-17 09:30:00,315.82,317.25,315.22,315.77,250639.0,314.7681,316.1934,314.1701,314.7183,250639.0
2024-12-17 09:40:00,315.8,316.18,315.14,316.17,120431.0,314.7482,315.1269,314.0904,315.117,120431.0
2024-12-17 09:50:00,316.17,316.91,315.93,316.9,172341.0,315.117,315.8545,314.8778,315.8445,172341.0
2024-12-17 10:00:00,316.94,317.22,316.14,316.55,187665.0,315.8844,316.1635,315.0871,315.4957,187665.0
2024-12-17 10:10:00,316.55,317.22,316.42,317.12,144053.0,315.4957,316.1635,315.3661,316.0638,144053.0
2024-12-17 10:20:00,317.12,317.54,316.92,317.06,186360.0,316.0638,316.4824,315.8645,316.004,186360.0
2024-12-17 10:30:00,317.05,317.41,316.75,317.24,98590.0,315.994,316.3528,315.695,316.1834,98590.0
2024-12-17 10:40:00,317.24,317.25,316.84,316.84,142072.0,316.1834,316.1934,315.7847,315.7847,142072.0
2024-12-17 10:50:00,316.89,317.31,316.72,317.23,60456.0,315.8346,316.2532,315.6651,316.1734,60456.0
2024-12-17 11:00:00,317.23,318.45,317.1,318.16,129865.0,316.1734,317.3894,316.0439,317.1003,129865.0
2024-12-17 11:10:00,318.14,318.5,318.03,318.45,60121.0,317.0804,317.4392,316.9708,317.3894,60121.0
2024-12-17 11:20:00,318.54,318.66,317.94,318.08,62772.0,317.4791,317.5987,316.8811,317.0206,62772.0
2024-12-17 11:30:00,318.06,318.33,317.94,318.22,61252.0,317.0007,317.2698,316.8811,317.1601,61252.0
2024-12-17 11:40:00,318.22,318.46,318.16,318.46,49665.0,317.1601,317.3993,317.1003,317.3993,49665.0
2024-12-17 11:50:00,318.46,318.84,318.31,318.82,35543.0,317.3993,317.7781,317.2498,317.7581,35543.0
2024-12-17 12:00:00,318.8,318.84,318.18,318.18,45040.0,317.7382,317.7781,317.1203,317.1203,45040.0
2024-12-17 12:10:00,318.23,318.36,317.84,317.93,53394.0,317.1701,317.2997,316.7814,316.8711,53394.0
2024-12-17 12:20:00,317.97,318.03,317.54,317.65,41015.0,316.911,316.9708,316.4824,316.592,41015.0
2024-12-17 12:30:00,317.67,317.87,317.59,317.82,64139.0,316.612,316.8113,316.5322,316.7615,64139.0
2024-12-17 12:40:00,317.84,318.19,317.7,318.03,36514.0,316.7814,317.1302,316.6419,316.9708,36514.0
2024-12-17 12:50:00,318.08,318.29,318.02,318.12,46009.0,317.0206,317.2299,316.9608,317.0605,46009.0
2024-12-17 13:00:00,318.12,318.22,317.68,317.69,49978.0,317.0605,317.1601,316.6219,316.6319,49978.0
2024-12-17 13:10:00,317.7,317.98,317.68,317.69,61133.0,316.6419,316.9209,316.6219,316.6319,61133.0
2024-12-17 13:20:00,317.72,317.98,317.7,317.84,66659.0,316.6618,316.9209,316.6419,316.7814,66659.0
2024-12-17 13:30:00,317.89,318.13,317.82,318.03,56389.0,316.8312,317.0704,316.7615,316.9708,56389.0
2024-12-17 13:40:00,318.01,318.15,317.9,317.99,40950.0,316.9508,317.0904,316.8412,316.9309,40950.0
2024-12-17 13:50:00,317.99,318.32,317.99,318.08,37253.0,316.9309,317.2598,316.9309,317.0206,37253.0
2024-12-17 14:00:00,318.13,318.14,317.68,317.95,54070.0,317.0704,317.0804,316.6219,316.891,54070.0
2024-12-17 14:10:00,317.88,317.96,317.59,317.81,55265.0,316.8213,316.901,316.5322,316.7515,55265.0
2024-12-17 14:20:00,317.78,317.94,317.73,317.79,53835.0,316.7216,316.8811,316.6718,316.7316,53835.0
2024-12-17 14:30:00,317.79,317.88,317.74,317.88,63495.0,316.7316,316.8213,316.6817,316.8213,63495.0
2024-12-17 14:40:00,317.83,317.84,317.36,317.4,62666.0,316.7714,316.7814,316.303,316.3429,62666.0
2024-12-17 14:50:00,317.4,317.4,316.85,317.05,60266.0,316.3429,316.3429,315.7947,315.994,60266.0
2024-12-17 15:00:00,317.06,317.07,316.56,316.67,84030.0,316.004,316.014,315.5057,315.6153,84030.0
2024-12-17 15:10:00,316.71,316.79,316.42,316.65,87911.0,315.6552,315.7349,315.3661,315.5954,87911.0
2024-12-17 15:20:00,316.66,316.97,316.57,316.85,61636.0,315.6053,315.9143,315.5156,315.7947,61636.0
2024-12-17 15:30:00,316.86,317.13,316.72,317.13,70018.0,315.8047,316.0738,315.6651,316.0738,70018.0
2024-12-17 15:40:00,317.12,317.61,317.1,317.5,110724.0,316.0638,316.5522,316.0439,316.4425,110724.0
2024-12-17 15:50:00,317.5,318.58,317.5,317.88,435023.0,316.4425,317.5189,316.4425,316.8213,435023.0
2024-12-18 09:30:00,318.5,319.73,318.12,318.49,335303.0,317.4392,318.6651,317.0605,317.4292,335303.0
2024-12-18 09:40:00,318.6,319.65,318.38,319.3,63124.0,317.5389,318.5854,317.3196,318.2366,63124.0
2024-12-18 09:50:00,319.3,320.44,319.29,320.37,127576.0,318.2366,319.3728,318.2266,319.303,127576.0
2024-12-18 10:00:00,320.37,320.88,320.28,320.65,159210.0,319.303,319.8113,319.2133,319.5821,159210.0
2024-12-18 10:10:00,320.58,320.92,320.39,320.83,183409.0,319.5123,319.8512,319.3229,319.7615,183409.0
2024-12-18 10:20:00,320.74,321.0,320.32,320.5,90511.0,319.6718,319.9309,319.2532,319.4326,90511.0
2024-12-18 10:30:00,320.53,321.15,320.48,321.07,93027.0,319.4625,320.0804,319.4126,320.0007,93027.0
2024-12-18 10:40:00,321.01,321.09,320.61,320.68,72122.0,319.9409,320.0206,319.5422,319.612,72122.0
2024-12-18 10:50:00,320.67,321.01,320.47,320.94,74314.0,319.602,319.9409,319.4027,319.8711,74314.0
2024-12-18 11:00:00,320.99,321.39,320.92,321.17,109729.0,319.9209,320.3196,319.8512,320.1003,109729.0
2024-12-18 11:10:00,321.17,321.32,320.55,320.88,85146.0,320.1003,320.2498,319.4824,319.8113,85146.0
2024-12-18 11:20:00,320.82,321.12,320.38,320.9,175600.0,319.7515,320.0505,319.313,319.8312,175600.0
2024-12-18 11:30:00,320.85,321.27,320.62,321.12,64314.0,319.7814,320.2,319.5522,320.0505,64314.0
2024-12-18 11:40:00,321.08,321.62,321.04,321.49,60523.0,320.0106,320.5488,319.9708,320.4193,60523.0
2024-12-18 11:50:00,321.46,321.61,321.43,321.49,56047.0,320.3894,320.5389,320.3595,320.4193,56047.0
2024-12-18 12:00:00,321.45,321.45,321.0,321.13,54478.0,320.3794,320.3794,319.9309,320.0605,54478.0
2024-12-18 12:10:00,321.22,321.31,320.85,321.17,63082.0,320.1502,320.2399,319.7814,320.1003,63082.0
2024-12-18 12:20:00,321.21,321.56,321.14,321.14,44628.0,320.1402,320.489,320.0704,320.0704,44628.0
2024-12-18 12:30:00,321.11,321.27,320.86,321.13,32305.0,320.0405,320.2,319.7914,320.0605,32305.0
2024-12-18 12:40:00,321.2,321.29,320.82,320.88,37693.0,320.1302,320.2199,319.7515,319.8113,37693.0
2024-12-18 12:50:00,320.88,321.01,320.76,320.76,30585.0,319.8113,319.9409,319.6917,319.6917,30585.0
2024-12-18 13:00:00,320.72,320.75,320.07,320.32,27888.0,319.6518,319.6817,319.004,319.2532,27888.0
2024-12-18 13:10:00,320.31,320.36,319.57,319.93,31211.0,319.2432,319.293,318.5057,318.8645,31211.0
2024-12-18 13:20:00,319.97,319.97,319.4,319.47,23329.0,318.9043,318.9043,318.3362,318.406,23329.0
2024-12-18 13:30:00,319.46,319.76,319.4,319.65,29824.0,318.396,318.695,318.3362,318.5854,29824.0
2024-12-18 13:40:00,319.69,320.11,319.67,320.04,34575.0,318.6253,319.0439,318.6053,318.9741,34575.0
2024-12-18 13:50:00,320.05,320.12,319.52,319.58,29155.0,318.9841,319.0538,318.4558,318.5156,29155.0
2024-12-18 14:00:00,319.58,319.64,317.61,318.04,105850.0,318.5156,318.5754,316.5522,316.9807,105850.0
2024-12-18 14:10:00,317.86,317.9,317.08,317.25,39684.0,316.8013,316.8412,316.0239,316.1934,39684.0
2024-12-18 14:20:00,317.34,317.76,317.0,317.0,37928.0,316.2831,316.7017,315.9442,315.9442,37928.0
2024-12-18 14:30:00,316.96,317.46,316.56,316.77,55941.0,315.9043,316.4027,315.5057,315.715,55941.0
2024-12-18 14:40:00,316.77,317.16,315.99,316.05,45056.0,315.715,316.1037,314.9376,314.9974,45056.0
2024-12-18 14:50:00,316.13,316.22,315.61,315.84,70955.0,315.0771,315.1668,314.5588,314.7881,70955.0
2024-12-18 15:00:00,315.82,316.0,315.3,315.5,81137.0,314.7681,314.9475,314.2499,314.4492,81137.0
2024-12-18 15:10:00,315.46,315.5,314.47,314.77,72161.0,314.4093,314.4492,313.4226,313.7216,72161.0
2024-12-18 15:20:00,314.74,315.72,314.66,314.9,71883.0,313.6917,314.6685,313.612,313.8512,71883.0
2024-12-18 15:30:00,314.91,315.1,312.91,313.09,111233.0,313.8612,314.0505,311.8678,312.0472,111233.0
2024-12-18 15:40:00,313.0,313.09,310.79,311.77,157242.0,311.9575,312.0472,309.7549,310.7316,157242.0
2024-12-18 15:50:00,311.5,311.85,309.56,309.78,555574.0,310.4625,310.8114,308.529,308.7483,555574.0
2024-12-19 09:30:00,311.83,316.14,311.23,315.84,287077.0,310.7914,315.0871,310.1934,314.7881,287077.0
2024-12-19 09:40:00,315.94,316.87,315.81,316.86,124876.0,314.8877,315.8146,314.7582,315.8047,124876.0
2024-12-19 09:50:00,316.67,316.86,315.16,315.49,194680.0,315.6153,315.8047,314.1103,314.4392,194680.0
2024-12-19 10:00:00,315.48,315.77,314.23,315.1,119730.0,314.4293,314.7183,313.1834,314.0505,119730.0
2024-12-19 10:10:00,314.99,315.29,314.38,314.9,103731.0,313.9409,314.2399,313.3329,313.8512,103731.0
2024-12-19 10:20:00,314.89,315.63,314.69,315.56,84181.0,313.8412,314.5788,313.6419,314.509,84181.0
2024-12-19 10:30:00,315.66,315.98,314.64,314.64,101682.0,314.6087,314.9276,313.5921,313.5921,101682.0
2024-12-19 10:40:00,314.64,315.53,314.63,315.2,62316.0,313.5921,314.4791,313.5821,314.1502,62316.0
2024-12-19 10:50:00,315.28,315.62,314.14,314.97,64275.0,314.2299,314.5688,313.0937,313.921,64275.0
2024-12-19 11:00:00,314.87,314.97,314.39,314.69,79769.0,313.8213,313.921,313.3429,313.6419,79769.0
2024-12-19 11:10:00,314.63,315.4,314.49,315.4,124574.0,313.5821,314.3495,313.4426,314.3495,124574.0
2024-12-19 11:20:00,315.3,316.55,315.29,316.09,96960.0,314.2499,315.4957,314.2399,315.0372,96960.0
2024-12-19 11:30:00,316.05,316.16,315.48,316.05,74295.0,314.9974,315.107,314.4293,314.9974,74295.0
2024-12-19 11:40:00,315.98,316.29,315.8,315.84,63873.0,314.9276,315.2366,314.7482,314.7881,63873.0
2024-12-19 11:50:00,315.92,315.96,315.12,315.22,62624.0,314.8678,314.9077,314.0705,314.1701,62624.0
2024-12-19 12:00:00,315.22,315.65,315.16,315.47,121353.0,314.1701,314.5987,314.1103,314.4193,121353.0
2024-12-19 12:10:00,315.48,315.85,315.19,315.6,45174.0,314.4293,314.798,314.1402,314.5489,45174.0
2024-12-19 12:20:00,315.65,315.76,314.85,314.85,69738.0,314.5987,314.7083,313.8014,313.8014,69738.0
2024-12-19 12:30:00,314.92,315.05,314.36,314.96,77104.0,313.8711,314.0007,313.313,313.911,77104.0
2024-12-19 12:40:00,315.03,315.23,314.78,314.88,73932.0,313.9808,314.1801,313.7316,313.8313,73932.0
2024-12-19 12:50:00,314.88,315.13,314.56,315.03,58050.0,313.8313,314.0804,313.5123,313.9808,58050.0
2024-12-19 13:00:00,315.05,315.3,314.42,315.09,121857.0,314.0007,314.2499,313.3728,314.0406,121857.0
2024-12-19 13:10:00,315.07,315.21,314.89,315.08,53695.0,314.0206,314.1602,313.8412,314.0306,53695.0
2024-12-19 13:20:00,315.08,315.93,315.08,315.83,58140.0,314.0306,314.8778,314.0306,314.7781,58140.0
2024-12-19 13:30:00,315.83,315.9,315.6,315.8,45883.0,314.7781,314.8479,314.5489,314.7482,45883.0
2024-12-19 13:40:00,315.84,316.45,315.83,316.26,45913.0,314.7881,315.396,314.7781,315.2067,45913.0
2024-12-19 13:50:00,316.27,316.41,315.85,316.34,51516.0,315.2166,315.3562,314.798,315.2864,51516.0
2024-12-19 14:00:00,316.36,316.45,315.85,315.96,42739.0,315.3063,315.396,314.798,314.9077,42739.0
2024-12-19 14:10:00,316.01,316.12,315.86,316.0,50966.0,314.9575,315.0671,314.808,314.9475,50966.0
2024-12-19 14:20:00,316.03,316.21,315.89,316.07,51364.0,314.9774,315.1568,314.8379,315.0173,51364.0
2024-12-19 14:30:00,316.15,316.17,315.9,316.1,57052.0,315.097,315.117,314.8479,315.0472,57052.0
2024-12-19 14:40:00,316.09,316.23,315.93,316.12,58573.0,315.0372,315.1768,314.8778,315.0671,58573.0
2024-12-19 14:50:00,316.12,316.46,315.81,315.88,70793.0,315.0671,315.406,314.7582,314.8279,70793.0
2024-12-19 15:00:00,315.88,316.09,315.69,315.91,85195.0,314.8279,315.0372,314.6386,314.8578,85195.0
2024-12-19 15:10:00,315.88,316.26,315.66,316.22,60172.0,314.8279,315.2067,314.6087,315.1668,60172.0
2024-12-19 15:20:00,316.2,316.59,316.06,316.21,85287.0,315.1469,315.5356,315.0073,315.1568,85287.0
2024-12-19 15:30:00,316.2,316.53,315.48,316.47,122096.0,315.1469,315.4758,314.4293,315.416,122096.0
2024-12-19 15:40:00,316.47,316.7,316.21,316.55,126743.0,315.416,315.6452,315.1568,315.4957,126743.0
2024-12-19 15:50:00,316.53,316.7,314.83,314.88,544959.0,315.4758,315.6452,313.7814,313.8313,544959.0
2024-12-20 09:30:00,313.57,314.35,312.44,313.07,1333559.0,312.5256,313.303,311.3994,312.0273,1333559.0
2024-12-20 09:40:00,313.07,313.14,312.28,312.61,116858.0,312.0273,312.0971,311.2399,311.5688,116858.0
2024-12-20 09:50:00,312.69,313.24,312.43,312.83,90845.0,311.6486,312.1967,311.3894,311.7881,90845.0
2024-12-20 10:00:00,312.76,313.47,312.75,312.81,83120.0,311.7183,312.426,311.7084,311.7682,83120.0
2024-12-20 10:10:00,312.83,313.21,312.29,312.99,121004.0,311.7881,312.1668,311.2499,311.9476,121004.0
2024-12-20 10:20:00,312.99,314.36,312.86,314.27,76746.0,311.9476,313.313,311.818,313.2233,76746.0
2024-12-20 10:30:00,314.45,315.13,314.0,314.84,85761.0,313.4027,314.0804,312.9542,313.7914,85761.0
2024-12-20 10:40:00,314.89,315.25,314.2,314.63,99242.0,313.8412,314.2,313.1535,313.5821,99242.0
2024-12-20 10:50:00,314.73,314.77,314.17,314.26,69769.0,313.6818,313.7216,313.1236,313.2133,69769.0
2024-12-20 11:00:00,314.24,315.75,313.96,315.65,109999.0,313.1934,314.6984,312.9143,314.5987,109999.0
2024-12-20 11:10:00,315.71,317.26,315.71,316.97,118428.0,314.6585,316.2033,314.6585,315.9143,118428.0
2024-12-20 11:20:00,317.04,317.93,316.96,317.92,81506.0,315.9841,316.8711,315.9043,316.8611,81506.0
2024-12-20 11:30:00,317.93,318.8,317.58,318.8,85180.0,316.8711,317.7382,316.5223,317.7382,85180.0
2024-12-20 11:40:00,318.77,319.08,318.31,318.35,81847.0,317.7083,318.0173,317.2498,317.2897,81847.0
2024-12-20 11:50:00,318.39,318.77,317.87,318.59,64734.0,317.3296,317.7083,316.8113,317.5289,64734.0
2024-12-20 12:00:00,318.56,318.82,318.32,318.46,42990.0,317.499,317.7581,317.2598,317.3993,42990.0
2024-12-20 12:10:00,318.47,318.85,318.43,318.6,44906.0,317.4093,317.7881,317.3694,317.5389,44906.0
2024-12-20 12:20:00,318.59,320.0,318.58,319.86,89417.0,317.5289,318.9342,317.5189,318.7947,89417.0
2024-12-20 12:30:00,319.9,319.9,319.04,319.5,71888.0,318.8346,318.8346,317.9774,318.4359,71888.0
2024-12-20 12:40:00,319.5,319.5,318.94,319.43,68026.0,318.4359,318.4359,317.8778,318.3661,68026.0
2024-12-20 12:50:00,319.51,319.91,319.43,319.67,59475.0,318.4459,318.8445,318.3661,318.6053,59475.0
2024-12-20 13:00:00,319.62,319.73,318.89,319.15,60207.0,318.5555,318.6651,317.8279,318.0871,60207.0
2024-12-20 13:10:00,319.19,319.27,318.76,319.03,59757.0,318.1269,318.2067,317.6983,317.9675,59757.0
2024-12-20 13:20:00,319.04,319.04,318.43,318.43,66862.0,317.9774,317.9774,317.3694,317.3694,66862.0
2024-12-20 13:30:00,318.44,318.93,318.27,318.41,60904.0,317.3794,317.8678,317.21,317.3495,60904.0
2024-12-20 13:40:00,318.42,318.69,318.32,318.32,60676.0,317.3595,317.6286,317.2598,317.2598,60676.0
2024-12-20 13:50:00,318.31,319.14,318.23,318.46,68912.0,317.2498,318.0771,317.1701,317.3993,68912.0
2024-12-20 14:00:00,318.45,319.15,318.39,319.11,82406.0,317.3894,318.0871,317.3296,318.0472,82406.0
2024-12-20 14:10:00,319.18,319.28,318.92,319.2,68887.0,318.117,318.2166,317.8578,318.1369,68887.0
2024-12-20 14:20:00,319.2,319.83,319.13,319.68,90973.0,318.1369,318.7648,318.0671,318.6153,90973.0
2024-12-20 14:30:00,319.57,320.0,319.57,319.86,78186.0,318.5057,318.9342,318.5057,318.7947,78186.0
2024-12-20 14:40:00,319.89,319.89,319.33,319.44,74843.0,318.8246,318.8246,318.2665,318.3761,74843.0
2024-12-20 14:50:00,319.4,319.44,318.97,319.25,72711.0,318.3362,318.3761,317.9077,318.1867,72711.0
2024-12-20 15:00:00,319.3,319.43,319.04,319.13,77020.0,318.2366,318.3661,317.9774,318.0671,77020.0
2024-12-20 15:10:00,319.09,319.37,318.79,318.93,90281.0,318.0273,318.3063,317.7282,317.8678,90281.0
2024-12-20 15:20:00,318.93,319.09,318.52,318.53,86341.0,317.8678,318.0273,317.4591,317.4691,86341.0
2024-12-20 15:30:00,318.61,318.63,317.18,318.28,155568.0,317.5488,317.5688,316.1236,317.2199,155568.0
2024-12-20 15:40:00,318.29,318.54,317.82,317.93,143353.0,317.2299,317.4791,316.7615,316.8711,143353.0
2024-12-20 15:50:00,317.99,318.77,317.4,317.77,885086.0,316.9309,317.7083,316.3429,316.7116,885086.0
2024-12-23 09:30:00,315.65,317.22,315.56,315.76,219873.0,314.5987,316.1635,314.509,314.7083,219873.0
2024-12-23 09:40:00,315.79,316.01,315.11,315.21,79758.0,314.7382,314.9575,314.0605,314.1602,79758.0
2024-12-23 09:50:00,315.21,315.36,314.36,314.38,59410.0,314.1602,314.3097,313.313,313.3329,59410.0
2024-12-23 10:00:00,314.47,315.26,313.94,314.14,73557.0,313.4226,314.21,312.8944,313.0937,73557.0
2024-12-23 10:10:00,314.14,315.36,314.03,315.16,62264.0,313.0937,314.3097,312.9841,314.1103,62264.0
2024-12-23 10:20:00,315.14,315.43,314.72,315.26,68254.0,314.0904,314.3794,313.6718,314.21,68254.0
2024-12-23 10:30:00,315.34,315.39,314.61,314.79,33912.0,314.2897,314.3396,313.5622,313.7416,33912.0
2024-12-23 10:40:00,314.81,314.81,313.75,313.91,87039.0,313.7615,313.7615,312.705,312.8645,87039.0
2024-12-23 10:50:00,313.98,314.1,313.4,313.44,49748.0,312.9343,313.0539,312.3562,312.3961,49748.0
2024-12-23 11:00:00,313.44,314.0,313.35,313.78,51204.0,312.3961,312.9542,312.3064,312.7349,51204.0
2024-12-23 11:10:00,313.78,313.87,313.46,313.79,46508.0,312.7349,312.8246,312.416,312.7449,46508.0
2024-12-23 11:20:00,313.88,314.74,313.8,314.73,44689.0,312.8346,313.6917,312.7549,313.6818,44689.0
2024-12-23 11:30:00,314.68,314.91,314.51,314.64,38810.0,313.6319,313.8612,313.4625,313.5921,38810.0
2024-12-23 11:40:00,314.58,315.3,314.58,315.3,37264.0,313.5323,314.2499,313.5323,314.2499,37264.0
2024-12-23 11:50:00,315.25,316.03,315.23,315.86,39643.0,314.2,314.9774,314.1801,314.808,39643.0
2024-12-23 12:00:00,315.85,316.16,315.71,315.78,48941.0,314.798,315.107,314.6585,314.7283,48941.0
2024-12-23 12:10:00,315.74,315.89,315.35,315.43,28299.0,314.6884,314.8379,314.2997,314.3794,28299.0
2024-12-23 12:20:00,315.4,315.99,315.39,315.89,28902.0,314.3495,314.9376,314.3396,314.8379,28902.0
2024-12-23 12:30:00,315.81,316.21,315.49,315.83,27620.0,314.7582,315.1568,314.4392,314.7781,27620.0
2024-12-23 12:40:00,315.8,316.01,315.54,315.86,43305.0,314.7482,314.9575,314.4891,314.808,43305.0
2024-12-23 12:50:00,315.86,316.25,315.76,315.76,37777.0,314.808,315.1967,314.7083,314.7083,37777.0
2024-12-23 13:00:00,315.82,316.27,315.75,316.13,24138.0,314.7681,315.2166,314.6984,315.0771,24138.0
2024-12-23 13:10:00,316.0,316.19,315.79,316.13,20527.0,314.9475,315.1369,314.7382,315.0771,20527.0
2024-12-23 13:20:00,316.08,316.5,316.03,316.41,30836.0,315.0273,315.4459,314.9774,315.3562,30836.0
2024-12-23 13:30:00,316.5,316.63,316.11,316.38,32779.0,315.4459,315.5754,315.0572,315.3263,32779.0
2024-12-23 13:40:00,316.44,316.56,316.18,316.32,26595.0,315.3861,315.5057,315.1269,315.2665,26595.0
2024-12-23 13:50:00,316.22,316.49,316.17,316.25,24196.0,315.1668,315.4359,315.117,315.1967,24196.0
2024-12-23 14:00:00,316.3,316.42,316.18,316.38,20187.0,315.2465,315.3661,315.1269,315.3263,20187.0
2024-12-23 14:10:00,316.41,316.5,316.21,316.22,23114.0,315.3562,315.4459,315.1568,315.1668,23114.0
2024-12-23 14:20:00,316.25,316.3,316.04,316.14,28611.0,315.1967,315.2465,314.9874,315.0871,28611.0
2024-12-23 14:30:00,316.18,316.37,315.93,316.02,15021.0,315.1269,315.3163,314.8778,314.9675,15021.0
2024-12-23 14:40:00,315.94,316.26,315.88,315.96,22513.0,314.8877,315.2067,314.8279,314.9077,22513.0
2024-12-23 14:50:00,315.94,316.4,315.88,316.2,21693.0,314.8877,315.3462,314.8279,315.1469,21693.0
2024-12-23 15:00:00,316.27,316.64,316.1,316.16,32374.0,315.2166,315.5854,315.0472,315.107,32374.0
2024-12-23 15:10:00,316.22,316.33,315.95,316.13,42999.0,315.1668,315.2764,314.8977,315.0771,42999.0
2024-12-23 15:20:00,316.11,316.53,316.07,316.53,42159.0,315.0572,315.4758,315.0173,315.4758,42159.0
2024-12-23 15:30:00,316.53,317.0,316.44,316.85,58710.0,315.4758,315.9442,315.3861,315.7947,58710.0
2024-12-23 15:40:00,316.85,317.55,316.81,317.4,55342.0,315.7947,316.4924,315.7548,316.3429,55342.0
2024-12-23 15:50:00,317.45,317.97,317.08,317.09,307621.0,316.3927,316.911,316.0239,316.0339,307621.0
2024-12-24 09:30:00,318.17,318.5,317.28,318.31,102600.0,317.1103,317.4392,316.2233,317.2498,102600.0
2024-12-24 09:40:00,318.36,319.18,318.23,319.17,51455.0,317.2997,318.117,317.1701,318.107,51455.0
2024-12-24 09:50:00,318.91,319.48,318.86,318.99,72804.0,317.8479,318.416,317.798,317.9276,72804.0
2024-12-24 10:00:00,318.96,319.81,318.96,319.6,60271.0,317.8977,318.7449,317.8977,318.5356,60271.0
2024-12-24 10:10:00,319.6,320.35,319.54,320.08,85054.0,318.5356,319.2831,318.4758,319.014,85054.0
2024-12-24 10:20:00,320.08,320.08,319.75,319.77,59246.0,319.014,319.014,318.6851,318.705,59246.0
2024-12-24 10:30:00,319.78,320.07,319.67,319.98,99077.0,318.715,319.004,318.6053,318.9143,99077.0
2024-12-24 10:40:00,319.9,320.74,319.89,320.72,46429.0,318.8346,319.6718,318.8246,319.6518,46429.0
2024-12-24 10:50:00,320.74,320.85,320.5,320.77,37594.0,319.6718,319.7814,319.4326,319.7017,37594.0
2024-12-24 11:00:00,320.74,320.86,320.24,320.3,56489.0,319.6718,319.7914,319.1734,319.2332,56489.0
2024-12-24 11:10:00,320.3,320.61,320.18,320.6,40389.0,319.2332,319.5422,319.1136,319.5322,40389.0
2024-12-24 11:20:00,320.54,320.69,320.46,320.52,16240.0,319.4724,319.6219,319.3927,319.4525,16240.0
2024-12-24 11:30:00,320.52,321.19,320.52,321.17,48715.0,319.4525,320.1203,319.4525,320.1003,48715.0
2024-12-24 11:40:00,321.11,321.27,320.9,321.16,38004.0,320.0405,320.2,319.8312,320.0904,38004.0
2024-12-24 11:50:00,321.13,321.18,320.4,320.79,65597.0,320.0605,320.1103,319.3329,319.7216,65597.0
2024-12-24 12:00:00,320.74,321.32,320.73,321.27,59185.0,319.6718,320.2498,319.6618,320.2,59185.0
2024-12-24 12:10:00,321.23,321.42,320.71,321.38,74448.0,320.1601,320.3495,319.6419,320.3096,74448.0
2024-12-24 12:20:00,321.38,321.54,321.1,321.31,76022.0,320.3096,320.4691,320.0306,320.2399,76022.0
2024-12-24 12:30:00,321.25,321.37,320.41,320.82,87053.0,320.1801,320.2997,319.3429,319.7515,87053.0
2024-12-24 12:40:00,320.76,321.02,320.27,320.4,68632.0,319.6917,319.9508,319.2033,319.3329,68632.0
2024-12-24 12:50:00,320.4,321.12,320.27,320.62,180485.0,319.3329,320.0505,319.2033,319.5522,180485.0
2024-12-26 09:30:00,319.77,320.45,319.46,320.17,81533.0,318.705,319.3827,318.396,319.1037,81533.0
2024-12-26 09:40:00,320.31,320.43,319.98,320.27,39379.0,319.2432,319.3628,318.9143,319.2033,39379.0
2024-12-26 09:50:00,320.27,320.52,319.67,320.52,49815.0,319.2033,319.4525,318.6053,319.4525,49815.0
2024-12-26 10:00:00,320.53,320.82,320.25,320.4,68715.0,319.4625,319.7515,319.1834,319.3329,68715.0
2024-12-26 10:10:00,320.39,320.43,319.74,319.86,42535.0,319.3229,319.3628,318.6751,318.7947,42535.0
2024-12-26 10:20:00,319.84,320.27,319.74,319.95,53585.0,318.7748,319.2033,318.6751,318.8844,53585.0
2024-12-26 10:30:00,319.95,320.24,319.73,319.78,46804.0,318.8844,319.1734,318.6651,318.715,46804.0
2024-12-26 10:40:00,319.7,320.49,319.64,320.33,44155.0,318.6352,319.4226,318.5754,319.2631,44155.0
2024-12-26 10:50:00,320.34,320.46,319.99,320.17,22290.0,319.2731,319.3927,318.9243,319.1037,22290.0
2024-12-26 11:00:00,320.17,320.42,320.14,320.25,21679.0,319.1037,319.3528,319.0738,319.1834,21679.0
2024-12-26 11:10:00,320.29,320.71,320.2,320.63,21422.0,319.2233,319.6419,319.1336,319.5621,21422.0
2024-12-26 11:20:00,320.68,320.75,320.3,320.42,23164.0,319.612,319.6817,319.2332,319.3528,23164.0
2024-12-26 11:30:00,320.42,320.73,320.41,320.64,23500.0,319.3528,319.6618,319.3429,319.5721,23500.0
2024-12-26 11:40:00,320.67,321.05,320.62,320.87,17435.0,319.602,319.9807,319.5522,319.8013,17435.0
2024-12-26 11:50:00,320.85,321.04,320.71,320.73,32982.0,319.7814,319.9708,319.6419,319.6618,32982.0
2024-12-26 12:00:00,320.71,320.94,320.7,320.9,18513.0,319.6419,319.8711,319.6319,319.8312,18513.0
2024-12-26 12:10:00,320.97,321.45,320.97,321.45,18597.0,319.901,320.3794,319.901,320.3794,18597.0
2024-12-26 12:20:00,321.44,321.45,321.02,321.07,19187.0,320.3694,320.3794,319.9508,320.0007,19187.0
2024-12-26 12:30:00,321.06,321.31,321.02,321.08,19982.0,319.9907,320.2399,319.9508,320.0106,19982.0
2024-12-26 12:40:00,321.06,321.25,320.8,320.94,21044.0,319.9907,320.1801,319.7316,319.8711,21044.0
2024-12-26 12:50:00,320.94,321.04,320.71,320.77,14492.0,319.8711,319.9708,319.6419,319.7017,14492.0
2024-12-26 13:00:00,320.84,321.29,320.81,321.28,12879.0,319.7714,320.2199,319.7415,320.21,12879.0
2024-12-26 13:10:00,321.29,321.32,321.1,321.28,23033.0,320.2199,320.2498,320.0306,320.21,23033.0
2024-12-26 13:20:00,321.26,321.34,321.15,321.15,15857.0,320.19,320.2698,320.0804,320.0804,15857.0
2024-12-26 13:30:00,321.15,321.35,321.01,321.24,19485.0,320.0804,320.2797,319.9409,320.1701,19485.0
2024-12-26 13:40:00,321.24,321.25,320.89,321.06,21643.0,320.1701,320.1801,319.8213,319.9907,21643.0
2024-12-26 13:50:00,321.05,321.26,320.86,321.15,22039.0,319.9807,320.19,319.7914,320.0804,22039.0
2024-12-26 14:00:00,321.1,321.17,320.72,320.72,18590.0,320.0306,320.1003,319.6518,319.6518,18590.0
2024-12-26 14:10:00,320.75,320.95,320.68,320.68,29228.0,319.6817,319.8811,319.612,319.612,29228.0
2024-12-26 14:20:00,320.68,320.88,320.44,320.44,22940.0,319.612,319.8113,319.3728,319.3728,22940.0
2024-12-26 14:30:00,320.51,320.8,320.45,320.75,22494.0,319.4425,319.7316,319.3827,319.6817,22494.0
2024-12-26 14:40:00,320.72,320.82,320.69,320.74,12156.0,319.6518,319.7515,319.6219,319.6718,12156.0
2024-12-26 14:50:00,320.74,320.98,320.72,320.96,24857.0,319.6718,319.911,319.6518,319.891,24857.0
2024-12-26 15:00:00,320.99,321.26,320.83,321.17,27577.0,319.9209,320.19,319.7615,320.1003,27577.0
2024-12-26 15:10:00,321.15,321.19,320.84,320.99,16918.0,320.0804,320.1203,319.7714,319.9209,16918.0
2024-12-26 15:20:00,320.96,321.09,320.91,320.96,22524.0,319.891,320.0206,319.8412,319.891,22524.0
2024-12-26 15:30:00,320.93,320.99,320.69,320.86,18445.0,319.8611,319.9209,319.6219,319.7914,18445.0
2024-12-26 15:40:00,320.91,320.94,320.5,320.6,26215.0,319.8412,319.8711,319.4326,319.5322,26215.0
2024-12-26 15:50:00,320.66,321.12,320.61,320.91,159707.0,319.592,320.0505,319.5422,319.8412,159707.0
2024-12-27 09:30:00,319.27,320.48,319.27,320.37,138453.0,318.2067,319.4126,318.2067,319.303,138453.0
2024-12-27 09:40:00,320.35,321.3,320.21,321.3,34715.0,319.2831,320.2299,319.1435,320.2299,34715.0
2024-12-27 09:50:00,321.31,321.5,321.15,321.19,41527.0,320.2399,320.4292,320.0804,320.1203,41527.0
2024-12-27 10:00:00,321.32,321.36,320.08,320.25,51857.0,320.2498,320.2897,319.014,319.1834,51857.0
2024-12-27 10:10:00,320.25,320.33,319.12,319.12,58385.0,319.1834,319.2631,318.0572,318.0572,58385.0
2024-12-27 10:20:00,319.11,319.7,318.88,319.15,57480.0,318.0472,318.6352,317.818,318.0871,57480.0
2024-12-27 10:30:00,319.08,319.16,318.66,318.85,41861.0,318.0173,318.097,317.5987,317.7881,41861.0
2024-12-27 10:40:00,318.84,319.23,318.71,318.86,42932.0,317.7781,318.1668,317.6485,317.798,42932.0
2024-12-27 10:50:00,318.91,319.4,318.71,318.86,28446.0,317.8479,318.3362,317.6485,317.798,28446.0
2024-12-27 11:00:00,318.82,318.83,318.11,318.19,21298.0,317.7581,317.7681,317.0505,317.1302,21298.0
2024-12-27 11:10:00,318.25,318.5,318.15,318.28,24572.0,317.19,317.4392,317.0904,317.2199,24572.0
2024-12-27 11:20:00,318.28,319.02,318.17,319.0,21074.0,317.2199,317.9575,317.1103,317.9376,21074.0
2024-12-27 11:30:00,319.06,319.65,318.91,319.46,21766.0,317.9974,318.5854,317.8479,318.396,21766.0
2024-12-27 11:40:00,319.47,319.53,318.75,318.8,27496.0,318.406,318.4658,317.6884,317.7382,27496.0
2024-12-27 11:50:00,318.75,318.78,318.11,318.29,18419.0,317.6884,317.7183,317.0505,317.2299,18419.0
2024-12-27 12:00:00,318.21,318.32,317.88,318.07,36387.0,317.1502,317.2598,316.8213,317.0106,36387.0
2024-12-27 12:10:00,318.17,318.24,317.89,317.99,27175.0,317.1103,317.1801,316.8312,316.9309,27175.0
2024-12-27 12:20:00,317.95,318.24,317.7,318.09,18261.0,316.891,317.1801,316.6419,317.0306,18261.0
2024-12-27 12:30:00,318.17,318.5,317.69,317.69,21455.0,317.1103,317.4392,316.6319,316.6319,21455.0
2024-12-27 12:40:00,317.69,317.88,317.56,317.65,25124.0,316.6319,316.8213,316.5023,316.592,25124.0
2024-12-27 12:50:00,317.75,318.25,317.71,318.16,30375.0,316.6917,317.19,316.6518,317.1003,30375.0
2024-12-27 13:00:00,318.22,318.43,318.06,318.14,31020.0,317.1601,317.3694,317.0007,317.0804,31020.0
2024-12-27 13:10:00,318.26,318.58,318.17,318.58,24290.0,317.2,317.5189,317.1103,317.5189,24290.0
2024-12-27 13:20:00,318.57,318.79,318.43,318.61,27749.0,317.509,317.7282,317.3694,317.5488,27749.0
2024-12-27 13:30:00,318.6,318.81,318.57,318.69,26443.0,317.5389,317.7482,317.509,317.6286,26443.0
2024-12-27 13:40:00,318.64,318.95,318.58,318.69,30041.0,317.5787,317.8877,317.5189,317.6286,30041.0
2024-12-27 13:50:00,318.77,319.17,318.72,318.98,32384.0,317.7083,318.107,317.6585,317.9176,32384.0
2024-12-27 14:00:00,318.94,319.08,318.8,318.96,14147.0,317.8778,318.0173,317.7382,317.8977,14147.0
2024-12-27 14:10:00,318.96,319.41,318.96,319.41,14291.0,317.8977,318.3462,317.8977,318.3462,14291.0
2024-12-27 14:20:00,319.3,319.35,318.99,319.06,17784.0,318.2366,318.2864,317.9276,317.9974,17784.0
2024-12-27 14:30:00,319.07,319.24,318.93,319.02,19225.0,318.0073,318.1768,317.8678,317.9575,19225.0
2024-12-27 14:40:00,319.11,319.66,319.11,319.61,15795.0,318.0472,318.5954,318.0472,318.5455,15795.0
2024-12-27 14:50:00,319.6,319.67,319.45,319.47,18367.0,318.5356,318.6053,318.3861,318.406,18367.0
2024-12-27 15:00:00,319.45,319.5,318.85,319.12,33296.0,318.3861,318.4359,317.7881,318.0572,33296.0
2024-12-27 15:10:00,319.05,319.05,318.46,318.53,27635.0,317.9874,317.9874,317.3993,317.4691,27635.0
2024-12-27 15:20:00,318.55,318.63,318.23,318.5,30817.0,317.489,317.5688,317.1701,317.4392,30817.0
2024-12-27 15:30:00,318.46,318.58,318.16,318.17,20638.0,317.3993,317.5189,317.1003,317.1103,20638.0
2024-12-27 15:40:00,318.13,318.72,318.02,318.72,34123.0,317.0704,317.6585,316.9608,317.6585,34123.0
2024-12-27 15:50:00,318.84,319.52,318.63,319.08,317689.0,317.7781,318.4558,317.5688,318.0173,317689.0
2024-12-30 09:30:00,314.68,315.5,314.06,314.5,148593.0,313.6319,314.4492,313.014,313.4525,148593.0
2024-12-30 09:40:00,314.51,314.66,313.8,313.99,70161.0,313.4625,313.612,312.7549,312.9442,70161.0
2024-12-30 09:50:00,313.94,314.28,313.7,313.88,61228.0,312.8944,313.2333,312.6552,312.8346,61228.0
2024-12-30 10:00:00,313.79,314.19,313.68,314.02,61180.0,312.7449,313.1436,312.6353,312.9741,61180.0
2024-12-30 10:10:00,314.0,314.46,313.66,313.74,80718.0,312.9542,313.4127,312.6153,312.6951,80718.0
2024-12-30 10:20:00,313.73,313.8,313.23,313.54,52730.0,312.6851,312.7549,312.1868,312.4957,52730.0
2024-12-30 10:30:00,313.6,314.02,313.49,313.96,32473.0,312.5555,312.9741,312.4459,312.9143,32473.0
2024-12-30 10:40:00,314.09,314.49,313.77,314.0,36151.0,313.0439,313.4426,312.725,312.9542,36151.0
2024-12-30 10:50:00,314.02,314.78,313.92,314.78,29997.0,312.9741,313.7316,312.8745,313.7316,29997.0
2024-12-30 11:00:00,314.79,315.33,314.61,315.33,23756.0,313.7416,314.2798,313.5622,314.2798,23756.0
2024-12-30 11:10:00,315.35,315.72,315.24,315.72,21705.0,314.2997,314.6685,314.1901,314.6685,21705.0
2024-12-30 11:20:00,315.75,315.85,315.35,315.59,25375.0,314.6984,314.798,314.2997,314.5389,25375.0
2024-12-30 11:30:00,315.61,316.21,315.58,316.09,27955.0,314.5588,315.1568,314.5289,315.0372,27955.0
2024-12-30 11:40:00,316.1,316.37,315.78,315.85,43518.0,315.0472,315.3163,314.7283,314.798,43518.0
2024-12-30 11:50:00,315.86,316.14,315.73,316.04,42343.0,314.808,315.0871,314.6784,314.9874,42343.0
2024-12-30 12:00:00,316.1,316.35,315.91,316.04,23405.0,315.0472,315.2964,314.8578,314.9874,23405.0
2024-12-30 12:10:00,316.15,316.48,316.15,316.32,23017.0,315.097,315.4259,315.097,315.2665,23017.0
2024-12-30 12:20:00,316.4,316.56,316.1,316.24,30166.0,315.3462,315.5057,315.0472,315.1867,30166.0
2024-12-30 12:30:00,316.17,316.48,316.06,316.37,18756.0,315.117,315.4259,315.0073,315.3163,18756.0
2024-12-30 12:40:00,316.3,316.84,316.09,316.84,14801.0,315.2465,315.7847,315.0372,315.7847,14801.0
2024-12-30 12:50:00,316.78,316.82,316.03,316.71,18125.0,315.7249,315.7648,314.9774,315.6552,18125.0
2024-12-30 13:00:00,316.62,316.62,316.2,316.58,19001.0,315.5655,315.5655,315.1469,315.5256,19001.0
2024-12-30 13:10:00,316.67,316.94,316.62,316.72,17095.0,315.6153,315.8844,315.5655,315.6651,17095.0
2024-12-30 13:20:00,316.68,316.89,316.41,316.82,31410.0,315.6253,315.8346,315.3562,315.7648,31410.0
2024-12-30 13:30:00,316.77,317.04,316.58,316.63,35756.0,315.715,315.9841,315.5256,315.5754,35756.0
2024-12-30 13:40:00,316.68,317.06,316.6,316.9,26489.0,315.6253,316.004,315.5455,315.8445,26489.0
2024-12-30 13:50:00,316.88,317.11,316.79,316.92,23630.0,315.8246,316.0538,315.7349,315.8645,23630.0
2024-12-30 14:00:00,316.9,317.05,316.41,316.55,39048.0,315.8445,315.994,315.3562,315.4957,39048.0
2024-12-30 14:10:00,316.57,316.64,316.18,316.23,30582.0,315.5156,315.5854,315.1269,315.1768,30582.0
2024-12-30 14:20:00,316.3,316.63,316.06,316.54,33254.0,315.2465,315.5754,315.0073,315.4857,33254.0
2024-12-30 14:30:00,316.45,316.74,316.45,316.62,20989.0,315.396,315.6851,315.396,315.5655,20989.0
2024-12-30 14:40:00,316.62,316.89,316.57,316.74,26158.0,315.5655,315.8346,315.5156,315.6851,26158.0
2024-12-30 14:50:00,316.72,316.91,316.63,316.86,22414.0,315.6651,315.8545,315.5754,315.8047,22414.0
2024-12-30 15:00:00,316.8,316.85,316.33,316.54,42011.0,315.7449,315.7947,315.2764,315.4857,42011.0
2024-12-30 15:10:00,316.54,316.81,316.39,316.81,35568.0,315.4857,315.7548,315.3362,315.7548,35568.0
2024-12-30 15:20:00,316.76,316.76,315.95,315.95,54043.0,315.705,315.705,314.8977,314.8977,54043.0
2024-12-30 15:30:00,315.95,316.21,315.86,316.16,48544.0,314.8977,315.1568,314.808,315.107,48544.0
2024-12-30 15:40:00,316.16,316.44,316.04,316.21,60165.0,315.107,315.3861,314.9874,315.1568,60165.0
2024-12-30 15:50:00,316.32,316.66,315.32,315.44,173889.0,315.2665,315.6053,314.2698,314.3894,173889.0
2024-12-31 09:30:00,316.12,316.82,315.42,315.83,96931.0,315.0671,315.7648,314.3695,314.7781,96931.0
2024-12-31 09:40:00,315.75,316.37,315.58,316.31,25799.0,314.6984,315.3163,314.5289,315.2565,25799.0
2024-12-31 09:50:00,316.26,316.82,316.14,316.79,42705.0,315.2067,315.7648,315.0871,315.7349,42705.0
2024-12-31 10:00:00,316.81,317.39,316.52,316.71,57119.0,315.7548,316.3329,315.4658,315.6552,57119.0
2024-12-31 10:10:00,316.68,317.66,316.67,317.59,50627.0,315.6253,316.602,315.6153,316.5322,50627.0
2024-12-31 10:20:00,317.59,317.59,316.9,316.91,37395.0,316.5322,316.5322,315.8445,315.8545,37395.0
2024-12-31 10:30:00,316.9,317.03,316.24,316.73,40678.0,315.8445,315.9741,315.1867,315.6751,40678.0
2024-12-31 10:40:00,316.77,316.83,316.52,316.65,30292.0,315.715,315.7748,315.4658,315.5954,30292.0
2024-12-31 10:50:00,316.65,317.06,316.56,316.79,39696.0,315.5954,316.004,315.5057,315.7349,39696.0
2024-12-31 11:00:00,316.79,316.79,315.88,316.28,29505.0,315.7349,315.7349,314.8279,315.2266,29505.0
2024-12-31 11:10:00,316.29,316.5,315.88,315.91,31282.0,315.2366,315.4459,314.8279,314.8578,31282.0
2024-12-31 11:20:00,315.93,316.21,315.66,315.83,33675.0,314.8778,315.1568,314.6087,314.7781,33675.0
2024-12-31 11:30:00,315.91,316.02,315.55,315.55,49314.0,314.8578,314.9675,314.499,314.499,49314.0
2024-12-31 11:40:00,315.56,315.96,315.47,315.9,45120.0,314.509,314.9077,314.4193,314.8479,45120.0
2024-12-31 11:50:00,315.86,316.04,315.46,315.53,29029.0,314.808,314.9874,314.4093,314.4791,29029.0
2024-12-31 12:00:00,315.59,315.85,315.49,315.84,25313.0,314.5389,314.798,314.4392,314.7881,25313.0
2024-12-31 12:10:00,315.85,315.96,315.7,315.88,25520.0,314.798,314.9077,314.6485,314.8279,25520.0
2024-12-31 12:20:00,315.98,316.03,315.64,315.91,21783.0,314.9276,314.9774,314.5887,314.8578,21783.0
2024-12-31 12:30:00,315.81,315.87,315.51,315.72,21890.0,314.7582,314.818,314.4592,314.6685,21890.0
2024-12-31 12:40:00,315.68,316.06,315.59,315.98,41654.0,314.6286,315.0073,314.5389,314.9276,41654.0
2024-12-31 12:50:00,315.9,316.84,315.88,316.84,27606.0,314.8479,315.7847,314.8279,315.7847,27606.0
2024-12-31 13:00:00,316.68,316.95,316.53,316.68,28797.0,315.6253,315.8944,315.4758,315.6253,28797.0
2024-12-31 13:10:00,316.6,316.63,316.24,316.25,34466.0,315.5455,315.5754,315.1867,315.1967,34466.0
2024-12-31 13:20:00,316.25,316.27,315.73,316.04,32636.0,315.1967,315.2166,314.6784,314.9874,32636.0
2024-12-31 13:30:00,315.97,316.28,315.91,316.15,18586.0,314.9176,315.2266,314.8578,315.097,18586.0
2024-12-31 13:40:00,316.17,316.46,316.08,316.46,24447.0,315.117,315.406,315.0273,315.406,24447.0
2024-12-31 13:50:00,316.47,316.64,316.0,316.0,19519.0,315.416,315.5854,314.9475,314.9475,19519.0
2024-12-31 14:00:00,316.01,316.12,315.7,316.01,29050.0,314.9575,315.0671,314.6485,314.9575,29050.0
2024-12-31 14:10:00,316.01,316.28,315.74,315.79,34577.0,314.9575,315.2266,314.6884,314.7382,34577.0
2024-12-31 14:20:00,315.79,315.97,315.47,315.65,31523.0,314.7382,314.9176,314.4193,314.5987,31523.0
2024-12-31 14:30:00,315.66,315.8,315.48,315.67,32926.0,314.6087,314.7482,314.4293,314.6186,32926.0
2024-12-31 14:40:00,315.68,315.68,315.19,315.5,32156.0,314.6286,314.6286,314.1402,314.4492,32156.0
2024-12-31 14:50:00,315.45,316.0,315.45,315.94,28221.0,314.3994,314.9475,314.3994,314.8877,28221.0
2024-12-31 15:00:00,315.92,316.18,315.87,316.15,23129.0,314.8678,315.1269,314.818,315.097,23129.0
2024-12-31 15:10:00,316.15,316.15,315.54,316.04,43858.0,315.097,315.097,314.4891,314.9874,43858.0
2024-12-31 15:20:00,315.98,316.66,315.92,316.62,47119.0,314.9276,315.6053,314.8678,315.5655,47119.0
2024-12-31 15:30:00,316.63,316.69,316.26,316.33,53718.0,315.5754,315.6352,315.2067,315.2764,53718.0
2024-12-31 15:40:00,316.33,316.63,315.75,316.63,49962.0,315.2764,315.5754,314.6984,315.5754,49962.0
2024-12-31 15:50:00,316.48,316.71,315.61,316.31,403758.0,315.4259,315.6552,314.5588,315.2565,403758.0
2025-01-02 09:30:00,317.78,318.1,316.74,316.74,207327.0,316.7216,317.0405,315.6851,315.6851,207327.0
2025-01-02 09:40:00,316.61,317.85,316.0,317.79,124796.0,315.5555,316.7914,314.9475,316.7316,124796.0
2025-01-02 09:50:00,317.67,319.0,317.52,318.68,94587.0,316.612,317.9376,316.4625,317.6186,94587.0
2025-01-02 10:00:00,318.75,319.62,318.72,319.09,125469.0,317.6884,318.5555,317.6585,318.0273,125469.0
2025-01-02 10:10:00,319.11,319.68,319.01,319.2,89365.0,318.0472,318.6153,317.9475,318.1369,89365.0
2025-01-02 10:20:00,319.1,319.14,317.74,317.9,75279.0,318.0372,318.0771,316.6817,316.8412,75279.0
2025-01-02 10:30:00,317.81,317.81,316.69,317.21,42915.0,316.7515,316.7515,315.6352,316.1535,42915.0
2025-01-02 10:40:00,317.11,317.26,316.14,317.08,55242.0,316.0538,316.2033,315.0871,316.0239,55242.0
2025-01-02 10:50:00,316.94,316.97,316.14,316.4,44698.0,315.8844,315.9143,315.0871,315.3462,44698.0
2025-01-02 11:00:00,316.38,316.55,315.32,315.52,42309.0,315.3263,315.4957,314.2698,314.4691,42309.0
2025-01-02 11:10:00,315.52,315.93,315.11,315.48,61317.0,314.4691,314.8778,314.0605,314.4293,61317.0
2025-01-02 11:20:00,315.55,316.16,315.16,316.01,41233.0,314.499,315.107,314.1103,314.9575,41233.0
2025-01-02 11:30:00,316.0,316.4,315.83,316.32,36525.0,314.9475,315.3462,314.7781,315.2665,36525.0
2025-01-02 11:40:00,316.32,316.56,316.09,316.25,30880.0,315.2665,315.5057,315.0372,315.1967,30880.0
2025-01-02 11:50:00,316.19,316.34,315.87,316.25,35943.0,315.1369,315.2864,314.818,315.1967,35943.0
2025-01-02 12:00:00,316.25,316.32,315.44,315.54,36098.0,315.1967,315.2665,314.3894,314.4891,36098.0
2025-01-02 12:10:00,315.49,316.24,315.49,315.69,34419.0,314.4392,315.1867,314.4392,314.6386,34419.0
2025-01-02 12:20:00,315.73,315.78,314.03,314.11,50803.0,314.6784,314.7283,312.9841,313.0638,50803.0
2025-01-02 12:30:00,314.01,314.02,313.1,313.18,39824.0,312.9642,312.9741,312.0572,312.1369,39824.0
2025-01-02 12:40:00,313.25,313.39,312.55,312.73,61726.0,312.2067,312.3462,311.509,311.6884,61726.0
2025-01-02 12:50:00,312.71,313.63,312.55,313.4,40584.0,311.6685,312.5854,311.509,312.3562,40584.0
2025-01-02 13:00:00,313.48,313.55,312.95,313.3,29458.0,312.4359,312.5057,311.9077,312.2565,29458.0
2025-01-02 13:10:00,313.31,313.33,312.81,313.07,24658.0,312.2665,312.2864,311.7682,312.0273,24658.0
2025-01-02 13:20:00,313.23,313.61,313.12,313.42,40588.0,312.1868,312.5655,312.0771,312.3761,40588.0
2025-01-02 13:30:00,313.46,313.46,312.61,313.08,49205.0,312.416,312.416,311.5688,312.0373,49205.0
2025-01-02 13:40:00,312.99,313.62,312.73,312.92,31173.0,311.9476,312.5755,311.6884,311.8778,31173.0
2025-01-02 13:50:00,312.8,313.18,312.41,313.08,19873.0,311.7582,312.1369,311.3695,312.0373,19873.0
2025-01-02 14:00:00,313.15,313.81,313.09,313.46,28683.0,312.107,312.7648,312.0472,312.416,28683.0
2025-01-02 14:10:00,313.5,313.91,313.3,313.78,38840.0,312.4559,312.8645,312.2565,312.7349,38840.0
2025-01-02 14:20:00,313.8,314.29,313.61,314.25,44232.0,312.7549,313.2432,312.5655,313.2034,44232.0
2025-01-02 14:30:00,314.17,314.33,313.66,314.14,32387.0,313.1236,313.2831,312.6153,313.0937,32387.0
2025-01-02 14:40:00,314.08,314.61,313.87,314.32,27666.0,313.0339,313.5622,312.8246,313.2731,27666.0
2025-01-02 14:50:00,314.33,314.62,313.62,313.68,35983.0,313.2831,313.5721,312.5755,312.6353,35983.0
2025-01-02 15:00:00,313.69,314.61,313.68,314.52,37951.0,312.6452,313.5622,312.6353,313.4725,37951.0
2025-01-02 15:10:00,314.57,314.8,314.47,314.59,42193.0,313.5223,313.7515,313.4226,313.5422,42193.0
2025-01-02 15:20:00,314.63,314.91,314.55,314.67,45083.0,313.5821,313.8612,313.5024,313.622,45083.0
2025-01-02 15:30:00,314.7,315.35,314.35,314.84,74639.0,313.6519,314.2997,313.303,313.7914,74639.0
2025-01-02 15:40:00,314.85,315.18,314.62,314.65,93433.0,313.8014,314.1303,313.5721,313.602,93433.0
2025-01-02 15:50:00,314.66,314.84,313.98,314.49,331482.0,313.612,313.7914,312.9343,313.4426,331482.0
2025-01-03 09:30:00,313.95,315.92,313.95,315.04,189018.0,312.9044,314.8678,312.9044,313.9907,189018.0
2025-01-03 09:40:00,315.18,315.18,312.7,312.89,209778.0,314.1303,314.1303,311.6585,311.8479,209778.0
2025-01-03 09:50:00,312.85,312.91,312.01,312.47,88167.0,311.808,311.8678,310.9708,311.4293,88167.0
2025-01-03 10:00:00,312.53,313.35,312.35,313.07,70105.0,311.4891,312.3064,311.3097,312.0273,70105.0
2025-01-03 10:10:00,313.08,313.68,312.51,312.75,85209.0,312.0373,312.6353,311.4692,311.7084,85209.0
2025-01-03 10:20:00,312.75,312.85,312.03,312.73,53388.0,311.7084,311.808,310.9908,311.6884,53388.0
2025-01-03 10:30:00,312.73,313.43,312.66,313.22,87573.0,311.6884,312.3861,311.6187,312.1768,87573.0
2025-01-03 10:40:00,313.15,314.29,313.15,314.12,78208.0,312.107,313.2432,312.107,313.0738,78208.0
2025-01-03 10:50:00,314.12,314.38,313.66,314.37,71990.0,313.0738,313.3329,312.6153,313.323,71990.0
2025-01-03 11:00:00,314.38,314.45,313.16,313.38,58039.0,313.3329,313.4027,312.117,312.3363,58039.0
2025-01-03 11:10:00,313.39,313.41,312.9,313.4,42002.0,312.3462,312.3662,311.8579,312.3562,42002.0
2025-01-03 11:20:00,313.41,313.92,313.26,313.76,38187.0,312.3662,312.8745,312.2167,312.715,38187.0
2025-01-03 11:30:00,313.74,314.08,313.71,313.72,30522.0,312.6951,313.0339,312.6652,312.6751,30522.0
2025-01-03 11:40:00,313.78,314.03,313.76,313.86,26862.0,312.7349,312.9841,312.715,312.8147,26862.0
2025-01-03 11:50:00,313.91,314.06,313.76,313.92,23695.0,312.8645,313.014,312.715,312.8745,23695.0
2025-01-03 12:00:00,313.85,314.41,313.84,314.16,36346.0,312.8047,313.3628,312.7947,313.1137,36346.0
2025-01-03 12:10:00,314.16,314.27,313.75,313.77,21705.0,313.1137,313.2233,312.705,312.725,21705.0
2025-01-03 12:20:00,313.76,314.39,313.71,314.0,27077.0,312.715,313.3429,312.6652,312.9542,27077.0
2025-01-03 12:30:00,314.07,314.2,313.94,314.11,15367.0,313.024,313.1535,312.8944,313.0638,15367.0
2025-01-03 12:40:00,314.07,314.25,314.03,314.17,23568.0,313.024,313.2034,312.9841,313.1236,23568.0
2025-01-03 12:50:00,314.13,314.66,314.13,314.56,23690.0,313.0838,313.612,313.0838,313.5123,23690.0
2025-01-03 13:00:00,314.56,314.59,314.24,314.42,23753.0,313.5123,313.5422,313.1934,313.3728,23753.0
2025-01-03 13:10:00,314.37,314.6,314.34,314.6,28967.0,313.323,313.5522,313.2931,313.5522,28967.0
2025-01-03 13:20:00,314.54,314.95,314.41,314.85,35636.0,313.4924,313.901,313.3628,313.8014,35636.0
2025-01-03 13:30:00,314.85,315.11,314.72,315.06,32998.0,313.8014,314.0605,313.6718,314.0107,32998.0
2025-01-03 13:40:00,315.01,315.06,314.81,315.0,24833.0,313.9608,314.0107,313.7615,313.9509,24833.0
2025-01-03 13:50:00,314.93,315.04,314.67,314.74,24584.0,313.8811,313.9907,313.622,313.6917,24584.0
2025-01-03 14:00:00,314.74,314.96,314.53,314.75,19576.0,313.6917,313.911,313.4824,313.7017,19576.0
2025-01-03 14:10:00,314.75,314.88,314.61,314.81,20998.0,313.7017,313.8313,313.5622,313.7615,20998.0
2025-01-03 14:20:00,314.87,314.87,314.7,314.75,22245.0,313.8213,313.8213,313.6519,313.7017,22245.0
2025-01-03 14:30:00,314.86,315.25,314.84,315.08,35460.0,313.8113,314.2,313.7914,314.0306,35460.0
2025-01-03 14:40:00,315.1,315.1,314.73,315.0,49094.0,314.0505,314.0505,313.6818,313.9509,49094.0
2025-01-03 14:50:00,315.03,315.13,314.78,314.81,29633.0,313.9808,314.0804,313.7316,313.7615,29633.0
2025-01-03 15:00:00,314.79,314.82,314.4,314.66,24883.0,313.7416,313.7715,313.3529,313.612,24883.0
2025-01-03 15:10:00,314.66,314.9,314.62,314.75,39854.0,313.612,313.8512,313.5721,313.7017,39854.0
2025-01-03 15:20:00,314.71,315.13,314.62,315.08,42370.0,313.6618,314.0804,313.5721,314.0306,42370.0
2025-01-03 15:30:00,315.04,315.07,314.62,314.65,57376.0,313.9907,314.0206,313.5721,313.602,57376.0
2025-01-03 15:40:00,314.64,314.76,314.44,314.62,49586.0,313.5921,313.7117,313.3927,313.5721,49586.0
2025-01-03 15:50:00,314.67,315.18,314.32,314.88,185370.0,313.622,314.1303,313.2731,313.8313,185370.0
2025-01-06 09:30:00,315.01,315.18,312.22,312.26,187084.0,313.9608,314.1303,311.1801,311.22,187084.0
2025-01-06 09:40:00,312.28,313.04,312.22,312.81,229219.0,311.2399,311.9974,311.1801,311.7682,229219.0
2025-01-06 09:50:00,312.81,313.1,312.4,312.5,104465.0,311.7682,312.0572,311.3595,311.4592,104465.0
2025-01-06 10:00:00,312.5,313.66,312.33,313.3,92759.0,311.4592,312.6153,311.2898,312.2565,92759.0
2025-01-06 10:10:00,313.3,313.45,312.44,312.44,133934.0,312.2565,312.406,311.3994,311.3994,133934.0
2025-01-06 10:20:00,312.44,312.83,312.3,312.79,141212.0,311.3994,311.7881,311.2599,311.7482,141212.0
2025-01-06 10:30:00,312.84,313.3,312.62,313.04,64697.0,311.7981,312.2565,311.5788,311.9974,64697.0
2025-01-06 10:40:00,313.0,313.54,312.93,313.35,96682.0,311.9575,312.4957,311.8878,312.3064,96682.0
2025-01-06 10:50:00,313.38,314.43,313.22,314.22,101199.0,312.3363,313.3828,312.1768,313.1735,101199.0
2025-01-06 11:00:00,314.21,314.55,314.14,314.36,78318.0,313.1635,313.5024,313.0937,313.313,78318.0
2025-01-06 11:10:00,314.37,314.52,313.67,314.0,98187.0,313.323,313.4725,312.6253,312.9542,98187.0
2025-01-06 11:20:00,314.06,314.16,313.83,313.94,50655.0,313.014,313.1137,312.7848,312.8944,50655.0
2025-01-06 11:30:00,313.95,314.27,313.82,314.26,55970.0,312.9044,313.2233,312.7748,313.2133,55970.0
2025-01-06 11:40:00,314.23,314.37,313.71,314.29,49842.0,313.1834,313.323,312.6652,313.2432,49842.0
2025-01-06 11:50:00,314.29,314.67,313.99,314.6,64386.0,313.2432,313.622,312.9442,313.5522,64386.0
2025-01-06 12:00:00,314.6,315.33,314.44,315.25,55104.0,313.5522,314.2798,313.3927,314.2,55104.0
2025-01-06 12:10:00,315.25,315.39,315.12,315.28,53931.0,314.2,314.3396,314.0705,314.2299,53931.0
2025-01-06 12:20:00,315.34,315.38,314.51,314.6,40896.0,314.2897,314.3296,313.4625,313.5522,40896.0
2025-01-06 12:30:00,314.61,314.78,314.37,314.48,58688.0,313.5622,313.7316,313.323,313.4326,58688.0
2025-01-06 12:40:00,314.43,314.64,314.28,314.33,45656.0,313.3828,313.5921,313.2333,313.2831,45656.0
2025-01-06 12:50:00,314.35,314.36,313.87,314.15,52929.0,313.303,313.313,312.8246,313.1037,52929.0
2025-01-06 13:00:00,314.07,314.14,313.63,313.91,53198.0,313.024,313.0937,312.5854,312.8645,53198.0
2025-01-06 13:10:00,313.87,314.1,313.82,314.03,42909.0,312.8246,313.0539,312.7748,312.9841,42909.0
2025-01-06 13:20:00,314.02,314.07,313.84,313.96,34710.0,312.9741,313.024,312.7947,312.9143,34710.0
2025-01-06 13:30:00,313.96,314.01,313.36,313.45,59528.0,312.9143,312.9642,312.3163,312.406,59528.0
2025-01-06 13:40:00,313.45,313.61,312.7,312.91,69284.0,312.406,312.5655,311.6585,311.8678,69284.0
2025-01-06 13:50:00,312.94,313.38,312.88,313.22,53417.0,311.8977,312.3363,311.8379,312.1768,53417.0
2025-01-06 14:00:00,313.18,313.18,312.68,313.01,66055.0,312.1369,312.1369,311.6386,311.9675,66055.0
2025-01-06 14:10:00,313.04,313.43,312.85,313.33,65700.0,311.9974,312.3861,311.808,312.2864,65700.0
2025-01-06 14:20:00,313.32,313.4,313.07,313.13,40053.0,312.2765,312.3562,312.0273,312.0871,40053.0
2025-01-06 14:30:00,313.13,313.32,312.89,312.89,69888.0,312.0871,312.2765,311.8479,311.8479,69888.0
2025-01-06 14:40:00,312.91,313.19,312.65,313.19,69525.0,311.8678,312.1469,311.6087,312.1469,69525.0
2025-01-06 14:50:00,313.19,313.23,312.81,312.93,67430.0,312.1469,312.1868,311.7682,311.8878,67430.0
2025-01-06 15:00:00,312.88,313.08,312.64,312.81,57275.0,311.8379,312.0373,311.5987,311.7682,57275.0
2025-01-06 15:10:00,312.8,312.8,312.07,312.35,165198.0,311.7582,311.7582,311.0306,311.3097,165198.0
2025-01-06 15:20:00,312.3,313.01,312.13,312.97,69375.0,311.2599,311.9675,311.0904,311.9276,69375.0
2025-01-06 15:30:00,313.0,313.29,312.98,313.06,76559.0,311.9575,312.2466,311.9376,312.0173,76559.0
2025-01-06 15:40:00,313.05,313.1,312.41,312.59,82744.0,312.0074,312.0572,311.3695,311.5489,82744.0
2025-01-06 15:50:00,312.52,313.25,312.5,313.12,332555.0,311.4791,312.2067,311.4592,312.0771,332555.0
2025-01-07 09:30:00,312.89,314.44,311.81,314.15,193600.0,311.8479,313.3927,310.7715,313.1037,193600.0
2025-01-07 09:40:00,314.13,314.48,313.41,313.41,48522.0,313.0838,313.4326,312.3662,312.3662,48522.0
2025-01-07 09:50:00,313.32,314.0,313.14,313.88,52608.0,312.2765,312.9542,312.0971,312.8346,52608.0
2025-01-07 10:00:00,313.76,313.9,312.4,312.57,62450.0,312.715,312.8545,311.3595,311.529,62450.0
2025-01-07 10:10:00,312.41,312.75,312.15,312.5,72160.0,311.3695,311.7084,311.1104,311.4592,72160.0
2025-01-07 10:20:00,312.39,314.04,312.39,313.85,57003.0,311.3496,312.9941,311.3496,312.8047,57003.0
2025-01-07 10:30:00,313.79,314.51,313.4,313.69,71908.0,312.7449,313.4625,312.3562,312.6452,71908.0
2025-01-07 10:40:00,313.71,313.98,313.45,313.66,37652.0,312.6652,312.9343,312.406,312.6153,37652.0
2025-01-07 10:50:00,313.69,314.7,313.3,314.7,60336.0,312.6452,313.6519,312.2565,313.6519,60336.0
2025-01-07 11:00:00,314.77,315.19,314.59,315.04,81916.0,313.7216,314.1402,313.5422,313.9907,81916.0
2025-01-07 11:10:00,315.04,315.12,314.17,314.4,79166.0,313.9907,314.0705,313.1236,313.3529,79166.0
2025-01-07 11:20:00,314.45,314.61,313.8,314.22,53706.0,313.4027,313.5622,312.7549,313.1735,53706.0
2025-01-07 11:30:00,314.22,314.52,313.58,314.07,78846.0,313.1735,313.4725,312.5356,313.024,78846.0
2025-01-07 11:40:00,314.06,314.37,313.92,314.01,34190.0,313.014,313.323,312.8745,312.9642,34190.0
2025-01-07 11:50:00,314.14,314.15,313.26,313.38,43988.0,313.0937,313.1037,312.2167,312.3363,43988.0
2025-01-07 12:00:00,313.48,313.73,313.31,313.36,31646.0,312.4359,312.6851,312.2665,312.3163,31646.0
2025-01-07 12:10:00,313.29,313.7,313.21,313.61,44779.0,312.2466,312.6552,312.1668,312.5655,44779.0
2025-01-07 12:20:00,313.61,313.61,312.75,312.91,67916.0,312.5655,312.5655,311.7084,311.8678,67916.0
2025-01-07 12:30:00,312.91,313.2,312.68,312.86,44333.0,311.8678,312.1569,311.6386,311.818,44333.0
2025-01-07 12:40:00,312.84,312.92,312.36,312.36,43291.0,311.7981,311.8778,311.3197,311.3197,43291.0
2025-01-07 12:50:00,312.38,312.95,312.16,312.88,37904.0,311.3396,311.9077,311.1203,311.8379,37904.0
2025-01-07 13:00:00,312.97,313.33,312.92,313.31,46284.0,311.9276,312.2864,311.8778,312.2665,46284.0
2025-01-07 13:10:00,313.35,313.48,313.11,313.19,29565.0,312.3064,312.4359,312.0672,312.1469,29565.0
2025-01-07 13:20:00,313.19,313.35,313.13,313.16,39943.0,312.1469,312.3064,312.0871,312.117,39943.0
2025-01-07 13:30:00,313.19,313.32,312.73,312.81,32706.0,312.1469,312.2765,311.6884,311.7682,32706.0
2025-01-07 13:40:00,312.87,313.1,312.5,313.1,30605.0,311.828,312.0572,311.4592,312.0572,30605.0
2025-01-07 13:50:00,312.98,313.24,312.88,313.15,34021.0,311.9376,312.1967,311.8379,312.107,34021.0
2025-01-07 14:00:00,313.15,313.44,313.05,313.42,32011.0,312.107,312.3961,312.0074,312.3761,32011.0
2025-01-07 14:10:00,313.42,313.57,312.79,312.86,65122.0,312.3761,312.5256,311.7482,311.818,65122.0
2025-01-07 14:20:00,312.87,313.11,312.72,313.02,45844.0,311.828,312.0672,311.6785,311.9775,45844.0
2025-01-07 14:30:00,312.94,312.97,312.47,312.49,44043.0,311.8977,311.9276,311.4293,311.4492,44043.0
2025-01-07 14:40:00,312.52,313.12,312.45,312.83,46454.0,311.4791,312.0771,311.4094,311.7881,46454.0
2025-01-07 14:50:00,312.83,312.99,312.6,312.69,44263.0,311.7881,311.9476,311.5589,311.6486,44263.0
2025-01-07 15:00:00,312.65,312.65,312.23,312.29,59786.0,311.6087,311.6087,311.1901,311.2499,59786.0
2025-01-07 15:10:00,312.24,312.24,311.78,311.82,60368.0,311.2001,311.2001,310.7416,310.7815,60368.0
2025-01-07 15:20:00,311.78,311.79,311.39,311.6,52141.0,310.7416,310.7516,310.3529,310.5622,52141.0
2025-01-07 15:30:00,311.6,311.8,311.32,311.77,59904.0,310.5622,310.7615,310.2831,310.7316,59904.0
2025-01-07 15:40:00,311.8,312.07,311.54,311.69,93027.0,310.7615,311.0306,310.5024,310.6519,93027.0
2025-01-07 15:50:00,311.73,312.02,311.38,311.7,258247.0,310.6918,310.9808,310.3429,310.6619,258247.0
2025-01-08 09:30:00,311.0,313.46,310.21,313.19,161799.0,309.9642,312.416,309.1768,312.1469,161799.0
2025-01-08 09:40:00,313.18,314.04,312.7,312.75,75343.0,312.1369,312.9941,311.6585,311.7084,75343.0
2025-01-08 09:50:00,312.84,313.02,312.36,312.5,87571.0,311.7981,311.9775,311.3197,311.4592,87571.0
2025-01-08 10:00:00,312.47,313.55,312.47,313.28,70864.0,311.4293,312.5057,311.4293,312.2366,70864.0
2025-01-08 10:10:00,313.36,313.49,312.73,312.87,34575.0,312.3163,312.4459,311.6884,311.828,34575.0
2025-01-08 10:20:00,312.82,313.13,312.15,312.15,60392.0,311.7781,312.0871,311.1104,311.1104,60392.0
2025-01-08 10:30:00,312.25,312.59,311.94,312.27,73820.0,311.21,311.5489,310.9011,311.23,73820.0
2025-01-08 10:40:00,312.27,312.31,311.87,312.1,33643.0,311.23,311.2698,310.8313,311.0605,33643.0
2025-01-08 10:50:00,312.3,313.0,312.24,312.92,46005.0,311.2599,311.9575,311.2001,311.8778,46005.0
2025-01-08 11:00:00,312.92,313.12,312.71,312.93,65343.0,311.8778,312.0771,311.6685,311.8878,65343.0
2025-01-08 11:10:00,312.99,313.21,312.84,313.13,47190.0,311.9476,312.1668,311.7981,312.0871,47190.0
2025-01-08 11:20:00,313.19,313.41,312.92,312.97,57310.0,312.1469,312.3662,311.8778,311.9276,57310.0
2025-01-08 11:30:00,312.96,313.2,312.89,313.13,45008.0,311.9177,312.1569,311.8479,312.0871,45008.0
2025-01-08 11:40:00,313.13,313.26,312.76,313.24,60740.0,312.0871,312.2167,311.7183,312.1967,60740.0
2025-01-08 11:50:00,313.25,313.28,312.87,313.14,38958.0,312.2067,312.2366,311.828,312.0971,38958.0
2025-01-08 12:00:00,313.13,313.24,312.3,312.45,34720.0,312.0871,312.1967,311.2599,311.4094,34720.0
2025-01-08 12:10:00,312.45,312.48,311.94,312.28,49772.0,311.4094,311.4393,310.9011,311.2399,49772.0
2025-01-08 12:20:00,312.28,312.46,311.9,312.0,44389.0,311.2399,311.4193,310.8612,310.9609,44389.0
2025-01-08 12:30:00,312.07,312.33,311.96,312.19,28029.0,311.0306,311.2898,310.921,311.1502,28029.0
2025-01-08 12:40:00,312.18,312.57,312.07,312.07,29656.0,311.1403,311.529,311.0306,311.0306,29656.0
2025-01-08 12:50:00,312.08,312.72,312.08,312.66,28421.0,311.0406,311.6785,311.0406,311.6187,28421.0
2025-01-08 13:00:00,312.66,313.4,312.66,313.33,44760.0,311.6187,312.3562,311.6187,312.2864,44760.0
2025-01-08 13:10:00,313.33,313.33,312.95,313.03,42730.0,312.2864,312.2864,311.9077,311.9874,42730.0
2025-01-08 13:20:00,313.03,313.12,312.76,312.93,29972.0,311.9874,312.0771,311.7183,311.8878,29972.0
2025-01-08 13:30:00,312.87,313.1,312.67,312.96,63731.0,311.828,312.0572,311.6286,311.9177,63731.0
2025-01-08 13:40:00,313.0,313.33,312.88,312.88,47155.0,311.9575,312.2864,311.8379,311.8379,47155.0
2025-01-08 13:50:00,312.95,312.95,312.15,312.6,43551.0,311.9077,311.9077,311.1104,311.5589,43551.0
2025-01-08 14:00:00,312.55,313.25,312.49,313.25,50253.0,311.509,312.2067,311.4492,312.2067,50253.0
2025-01-08 14:10:00,313.22,313.24,312.58,313.02,42803.0,312.1768,312.1967,311.5389,311.9775,42803.0
2025-01-08 14:20:00,313.08,313.41,312.96,313.31,58495.0,312.0373,312.3662,311.9177,312.2665,58495.0
2025-01-08 14:30:00,313.31,313.31,312.63,312.63,40549.0,312.2665,312.2665,311.5888,311.5888,40549.0
2025-01-08 14:40:00,312.63,312.79,312.49,312.69,34501.0,311.5888,311.7482,311.4492,311.6486,34501.0
2025-01-08 14:50:00,312.65,312.91,312.4,312.51,66845.0,311.6087,311.8678,311.3595,311.4692,66845.0
2025-01-08 15:00:00,312.53,312.95,312.45,312.67,49693.0,311.4891,311.9077,311.4094,311.6286,49693.0
2025-01-08 15:10:00,312.72,313.04,312.56,313.02,49223.0,311.6785,311.9974,311.519,311.9775,49223.0
2025-01-08 15:20:00,312.98,313.13,312.93,313.02,77494.0,311.9376,312.0871,311.8878,311.9775,77494.0
2025-01-08 15:30:00,313.02,313.2,312.7,312.73,67066.0,311.9775,312.1569,311.6585,311.6884,67066.0
2025-01-08 15:40:00,312.74,313.29,312.69,313.05,74343.0,311.6984,312.2466,311.6486,312.0074,74343.0
2025-01-08 15:50:00,313.04,313.51,312.47,312.56,290284.0,311.9974,312.4658,311.4293,311.519,290284.0
2025-01-10 09:30:00,311.2,311.85,310.4,310.98,263324.0,310.1635,310.8114,309.3662,309.9443,263324.0
2025-01-10 09:40:00,311.12,311.58,310.46,310.61,97797.0,310.0838,310.5423,309.426,309.5755,97797.0
2025-01-10 09:50:00,310.61,310.84,309.76,310.24,134252.0,309.5755,309.8047,308.7283,309.2067,134252.0
2025-01-10 10:00:00,309.9,310.12,307.71,308.21,144882.0,308.8679,309.0871,306.6852,307.1835,144882.0
2025-01-10 10:10:00,308.36,308.41,307.34,307.6,92985.0,307.333,307.3828,306.3164,306.5755,92985.0
2025-01-10 10:20:00,307.7,308.27,307.7,308.2,65531.0,306.6752,307.2433,306.6752,307.1735,65531.0
2025-01-10 10:30:00,308.18,308.62,307.94,308.0,84579.0,307.1536,307.5921,306.9144,306.9742,84579.0
2025-01-10 10:40:00,308.0,308.61,307.76,308.51,90064.0,306.9742,307.5822,306.735,307.4825,90064.0
2025-01-10 10:50:00,308.51,308.88,308.29,308.71,93082.0,307.4825,307.8513,307.2632,307.6818,93082.0
2025-01-10 11:00:00,308.71,308.73,308.33,308.39,73304.0,307.6818,307.7018,307.3031,307.3629,73304.0
2025-01-10 11:10:00,308.42,308.54,308.1,308.18,104847.0,307.3928,307.5124,307.0739,307.1536,104847.0
2025-01-10 11:20:00,308.14,308.56,307.75,307.82,49450.0,307.1137,307.5323,306.725,306.7948,49450.0
2025-01-10 11:30:00,307.89,308.3,307.75,308.16,57764.0,306.8646,307.2732,306.725,307.1337,57764.0
2025-01-10 11:40:00,308.21,308.75,308.08,308.23,58936.0,307.1835,307.7217,307.0539,307.2034,58936.0
2025-01-10 11:50:00,308.21,308.41,307.02,307.1,75019.0,307.1835,307.3828,305.9975,306.0772,75019.0
2025-01-10 12:00:00,307.12,307.24,306.29,306.35,86793.0,306.0971,306.2167,305.2699,305.3297,86793.0
2025-01-10 12:10:00,306.35,306.67,305.99,306.26,109076.0,305.3297,305.6486,304.9709,305.24,109076.0
2025-01-10 12:20:00,306.31,307.09,306.04,307.0,107273.0,305.2898,306.0672,305.0207,305.9775,107273.0
2025-01-10 12:30:00,306.98,307.27,306.73,307.01,43388.0,305.9576,306.2466,305.7084,305.9875,43388.0
2025-01-10 12:40:00,307.12,307.55,307.09,307.5,34317.0,306.0971,306.5257,306.0672,306.4759,34317.0
2025-01-10 12:50:00,307.36,307.36,306.83,307.02,61335.0,306.3363,306.3363,305.8081,305.9975,61335.0
2025-01-10 13:00:00,307.09,307.26,306.52,307.17,52801.0,306.0672,306.2367,305.4991,306.147,52801.0
2025-01-10 13:10:00,307.18,307.66,306.97,307.6,61824.0,306.1569,306.6353,305.9476,306.5755,61824.0
2025-01-10 13:20:00,307.61,308.25,307.58,308.0,42553.0,306.5855,307.2234,306.5556,306.9742,42553.0
2025-01-10 13:30:00,307.97,308.07,307.63,307.92,54295.0,306.9443,307.044,306.6054,306.8945,54295.0
2025-01-10 13:40:00,307.84,307.99,307.64,307.94,49989.0,306.8147,306.9642,306.6154,306.9144,49989.0
2025-01-10 13:50:00,307.9,308.15,307.67,308.1,46316.0,306.8745,307.1237,306.6453,307.0739,46316.0
2025-01-10 14:00:00,308.16,308.16,307.46,307.52,75121.0,307.1337,307.1337,306.436,306.4958,75121.0
2025-01-10 14:10:00,307.48,307.7,307.3,307.61,64314.0,306.4559,306.6752,306.2765,306.5855,64314.0
2025-01-10 14:20:00,307.61,308.07,307.17,307.99,64347.0,306.5855,307.044,306.147,306.9642,64347.0
2025-01-10 14:30:00,307.99,308.04,307.69,307.75,39141.0,306.9642,307.0141,306.6652,306.725,39141.0
2025-01-10 14:40:00,307.75,308.0,307.52,307.53,39093.0,306.725,306.9742,306.4958,306.5058,39093.0
2025-01-10 14:50:00,307.56,307.86,307.53,307.75,41042.0,306.5357,306.8347,306.5058,306.725,41042.0
2025-01-10 15:00:00,307.75,307.87,307.27,307.74,85989.0,306.725,306.8446,306.2466,306.7151,85989.0
2025-01-10 15:10:00,307.8,307.83,307.04,307.26,83403.0,306.7749,306.8048,306.0174,306.2367,83403.0
2025-01-10 15:20:00,307.33,307.48,306.8,306.99,76929.0,306.3064,306.4559,305.7782,305.9676,76929.0
2025-01-10 15:30:00,306.99,307.49,306.71,307.19,99333.0,305.9676,306.4659,305.6885,306.1669,99333.0
2025-01-10 15:40:00,307.13,307.36,306.74,306.79,107118.0,306.1071,306.3363,305.7184,305.7682,107118.0
2025-01-10 15:50:00,306.79,307.95,306.78,307.62,504096.0,305.7682,306.9244,305.7582,306.5955,504096.0
2025-01-13 09:30:00,305.0,306.0,304.43,304.74,234515.0,303.9842,304.9808,303.4161,303.725,234515.0
2025-01-13 09:40:00,304.81,305.88,304.73,305.39,103128.0,303.7948,304.8612,303.7151,304.3729,103128.0
2025-01-13 09:50:00,305.32,306.46,305.06,306.23,100741.0,304.3031,305.4393,304.044,305.2101,100741.0
2025-01-13 10:00:00,306.23,306.23,305.25,305.26,109829.0,305.2101,305.2101,304.2333,304.2433,109829.0
2025-01-13 10:10:00,305.28,305.51,304.87,305.43,70536.0,304.2632,304.4925,303.8546,304.4127,70536.0
2025-01-13 10:20:00,305.48,305.51,304.36,304.59,93973.0,304.4626,304.4925,303.3463,303.5755,93973.0
2025-01-13 10:30:00,304.53,304.87,303.84,304.63,98113.0,303.5157,303.8546,302.828,303.6154,98113.0
2025-01-13 10:40:00,304.63,305.69,304.36,305.61,67410.0,303.6154,304.6719,303.3463,304.5921,67410.0
2025-01-13 10:50:00,305.67,305.79,305.1,305.18,53223.0,304.6519,304.7715,304.0838,304.1636,53223.0
2025-01-13 11:00:00,305.25,305.37,304.3,304.47,86117.0,304.2333,304.3529,303.2865,303.4559,86117.0
2025-01-13 11:10:00,304.51,304.88,304.34,304.46,49882.0,303.4958,303.8646,303.3264,303.446,49882.0
2025-01-13 11:20:00,304.43,304.72,304.05,304.17,138715.0,303.4161,303.7051,303.0373,303.1569,138715.0
2025-01-13 11:30:00,304.17,304.92,304.08,304.34,60391.0,303.1569,303.9044,303.0672,303.3264,60391.0
2025-01-13 11:40:00,304.3,305.11,304.17,304.5,51383.0,303.2865,304.0938,303.1569,303.4858,51383.0
2025-01-13 11:50:00,304.5,304.67,304.06,304.19,51559.0,303.4858,303.6553,303.0473,303.1769,51559.0
2025-01-13 12:00:00,304.19,305.05,304.0,305.05,34773.0,303.1769,304.034,302.9875,304.034,34773.0
2025-01-13 12:10:00,304.99,305.36,304.92,305.26,34551.0,303.9742,304.343,303.9044,304.2433,34551.0
2025-01-13 12:20:00,305.27,305.29,305.01,305.08,32713.0,304.2533,304.2732,303.9941,304.0639,32713.0
2025-01-13 12:30:00,305.08,305.21,304.81,304.86,31581.0,304.0639,304.1935,303.7948,303.8446,31581.0
2025-01-13 12:40:00,304.86,305.19,304.41,305.08,66896.0,303.8446,304.1735,303.3961,304.0639,66896.0
2025-01-13 12:50:00,305.06,305.78,304.98,305.66,43013.0,304.044,304.7616,303.9642,304.642,43013.0
2025-01-13 13:00:00,305.57,305.89,305.48,305.77,35249.0,304.5523,304.8712,304.4626,304.7516,35249.0
2025-01-13 13:10:00,305.77,305.94,305.47,305.63,44778.0,304.7516,304.921,304.4526,304.6121,44778.0
2025-01-13 13:20:00,305.67,305.86,305.34,305.8,35668.0,304.6519,304.8413,304.323,304.7815,35668.0
2025-01-13 13:30:00,305.86,306.08,305.64,306.01,65558.0,304.8413,305.0606,304.622,304.9908,65558.0
2025-01-13 13:40:00,305.99,306.05,305.71,305.88,47002.0,304.9709,305.0307,304.6918,304.8612,47002.0
2025-01-13 13:50:00,305.94,306.19,305.64,306.15,55344.0,304.921,305.1702,304.622,305.1303,55344.0
2025-01-13 14:00:00,306.13,306.13,305.5,305.63,33380.0,305.1104,305.1104,304.4825,304.6121,33380.0
2025-01-13 14:10:00,305.7,305.92,305.35,305.47,41470.0,304.6818,304.9011,304.333,304.4526,41470.0
2025-01-13 14:20:00,305.51,306.01,305.32,305.94,51344.0,304.4925,304.9908,304.3031,304.921,51344.0
2025-01-13 14:30:00,305.98,306.13,305.48,305.82,46160.0,304.9609,305.1104,304.4626,304.8014,46160.0
2025-01-13 14:40:00,305.91,306.0,305.44,305.44,36680.0,304.8911,304.9808,304.4227,304.4227,36680.0
2025-01-13 14:50:00,305.5,305.86,305.46,305.63,29694.0,304.4825,304.8413,304.4426,304.6121,29694.0
2025-01-13 15:00:00,305.66,305.89,305.52,305.68,38362.0,304.642,304.8712,304.5024,304.6619,38362.0
2025-01-13 15:10:00,305.76,306.03,305.57,305.86,53548.0,304.7416,305.0107,304.5523,304.8413,53548.0
2025-01-13 15:20:00,305.84,305.99,305.58,305.71,42720.0,304.8214,304.9709,304.5622,304.6918,42720.0
2025-01-13 15:30:00,305.7,306.05,305.55,305.9,59793.0,304.6818,305.0307,304.5323,304.8812,59793.0
2025-01-13 15:40:00,305.86,305.96,305.27,305.59,72366.0,304.8413,304.941,304.2533,304.5722,72366.0
2025-01-13 15:50:00,305.57,306.92,305.5,306.91,337667.0,304.5523,305.8978,304.4825,305.8878,337667.0
2025-01-14 09:30:00,308.75,309.49,307.52,308.34,160865.0,307.7217,308.4592,306.4958,307.3131,160865.0
2025-01-14 09:40:00,308.4,309.01,308.16,308.73,93042.0,307.3729,307.9808,307.1337,307.7018,93042.0
2025-01-14 09:50:00,308.66,308.77,308.34,308.5,62230.0,307.632,307.7416,307.3131,307.4725,62230.0
2025-01-14 10:00:00,308.55,309.34,308.46,308.62,112224.0,307.5224,308.3097,307.4327,307.5921,112224.0
2025-01-14 10:10:00,308.59,309.05,308.4,309.01,53262.0,307.5622,308.0207,307.3729,307.9808,53262.0
2025-01-14 10:20:00,309.02,309.53,308.76,309.35,63158.0,307.9908,308.4991,307.7317,308.3197,63158.0
2025-01-14 10:30:00,309.23,309.36,308.47,308.84,51122.0,308.2001,308.3297,307.4426,307.8114,51122.0
2025-01-14 10:40:00,308.83,309.51,308.74,309.32,88265.0,307.8014,308.4792,307.7117,308.2898,88265.0
2025-01-14 10:50:00,309.31,309.73,308.99,309.4,59201.0,308.2798,308.6984,307.9609,308.3695,59201.0
2025-01-14 11:00:00,309.31,309.47,308.46,309.29,95713.0,308.2798,308.4393,307.4327,308.2599,95713.0
2025-01-14 11:10:00,309.29,309.38,308.61,308.87,57559.0,308.2599,308.3496,307.5822,307.8413,57559.0
2025-01-14 11:20:00,308.87,309.52,308.86,309.17,40017.0,307.8413,308.4891,307.8313,308.1403,40017.0
2025-01-14 11:30:00,309.13,309.31,308.65,308.95,28000.0,308.1004,308.2798,307.622,307.921,28000.0
2025-01-14 11:40:00,309.05,309.05,308.38,308.56,46053.0,308.0207,308.0207,307.3529,307.5323,46053.0
2025-01-14 11:50:00,308.47,308.51,307.9,307.9,56581.0,307.4426,307.4825,306.8745,306.8745,56581.0
2025-01-14 12:00:00,307.93,308.36,307.83,308.24,62729.0,306.9044,307.333,306.8048,307.2134,62729.0
2025-01-14 12:10:00,308.25,308.74,308.24,308.45,30565.0,307.2234,307.7117,307.2134,307.4227,30565.0
2025-01-14 12:20:00,308.37,308.66,308.25,308.58,17523.0,307.343,307.632,307.2234,307.5523,17523.0
2025-01-14 12:30:00,308.58,308.64,307.99,308.55,22855.0,307.5523,307.6121,306.9642,307.5224,22855.0
2025-01-14 12:40:00,308.59,308.87,308.42,308.73,31718.0,307.5622,307.8413,307.3928,307.7018,31718.0
2025-01-14 12:50:00,308.77,308.99,308.69,308.8,30800.0,307.7416,307.9609,307.6619,307.7715,30800.0
2025-01-14 13:00:00,308.8,309.27,308.76,309.18,29785.0,307.7715,308.24,307.7317,308.1503,29785.0
2025-01-14 13:10:00,309.12,309.37,308.95,309.19,30863.0,308.0905,308.3396,307.921,308.1602,30863.0
2025-01-14 13:20:00,309.16,309.52,309.15,309.36,35911.0,308.1303,308.4891,308.1204,308.3297,35911.0
2025-01-14 13:30:00,309.35,309.5,309.19,309.5,18290.0,308.3197,308.4692,308.1602,308.4692,18290.0
2025-01-14 13:40:00,309.48,309.65,309.4,309.53,25954.0,308.4493,308.6187,308.3695,308.4991,25954.0
2025-01-14 13:50:00,309.53,309.94,309.53,309.85,40780.0,308.4991,308.9077,308.4991,308.818,40780.0
2025-01-14 14:00:00,309.87,309.87,309.35,309.57,37781.0,308.838,308.838,308.3197,308.539,37781.0
2025-01-14 14:10:00,309.69,309.85,309.44,309.84,34562.0,308.6586,308.818,308.4094,308.8081,34562.0
2025-01-14 14:20:00,309.81,310.16,309.65,309.66,34273.0,308.7782,309.127,308.6187,308.6287,34273.0
2025-01-14 14:30:00,309.71,309.95,309.65,309.75,21264.0,308.6785,308.9177,308.6187,308.7184,21264.0
2025-01-14 14:40:00,309.79,309.79,309.38,309.44,31908.0,308.7582,308.7582,308.3496,308.4094,31908.0
2025-01-14 14:50:00,309.44,309.44,308.62,308.82,45622.0,308.4094,308.4094,307.5921,307.7915,45622.0
2025-01-14 15:00:00,308.82,308.86,308.1,308.44,27451.0,307.7915,307.8313,307.0739,307.4127,27451.0
2025-01-14 15:10:00,308.37,308.7,308.34,308.7,43656.0,307.343,307.6719,307.3131,307.6719,43656.0
2025-01-14 15:20:00,308.74,308.91,308.49,308.74,42858.0,307.7117,307.8812,307.4626,307.7117,42858.0
2025-01-14 15:30:00,308.78,308.94,308.48,308.56,62323.0,307.7516,307.9111,307.4526,307.5323,62323.0
2025-01-14 15:40:00,308.61,309.17,308.51,309.0,38514.0,307.5822,308.1403,307.4825,307.9709,38514.0
2025-01-14 15:50:00,309.04,309.73,309.01,309.13,252604.0,308.0107,308.6984,307.9808,308.1004,252604.0
2025-01-15 09:30:00,313.68,314.75,313.13,314.59,245308.0,312.6353,313.7017,312.0871,313.5422,245308.0
2025-01-15 09:40:00,314.8,316.42,314.66,316.22,201520.0,313.7515,315.3661,313.612,315.1668,201520.0
2025-01-15 09:50:00,316.22,316.35,315.17,315.49,162776.0,315.1668,315.2964,314.1203,314.4392,162776.0
2025-01-15 10:00:00,315.4,316.0,315.2,315.38,62855.0,314.3495,314.9475,314.1502,314.3296,62855.0
2025-01-15 10:10:00,315.42,316.42,315.41,316.16,90170.0,314.3695,315.3661,314.3595,315.107,90170.0
2025-01-15 10:20:00,316.22,316.26,315.75,315.82,72793.0,315.1668,315.2067,314.6984,314.7681,72793.0
2025-01-15 10:30:00,315.88,316.18,315.52,315.59,63902.0,314.8279,315.1269,314.4691,314.5389,63902.0
2025-01-15 10:40:00,315.53,315.99,315.32,315.62,77830.0,314.4791,314.9376,314.2698,314.5688,77830.0
2025-01-15 10:50:00,315.59,316.05,315.43,315.84,82715.0,314.5389,314.9974,314.3794,314.7881,82715.0
2025-01-15 11:00:00,315.85,316.04,315.32,315.37,79448.0,314.798,314.9874,314.2698,314.3196,79448.0
2025-01-15 11:10:00,315.39,315.59,315.23,315.51,86906.0,314.3396,314.5389,314.1801,314.4592,86906.0
2025-01-15 11:20:00,315.55,315.98,315.39,315.52,87675.0,314.499,314.9276,314.3396,314.4691,87675.0
2025-01-15 11:30:00,315.5,315.52,314.6,315.08,74758.0,314.4492,314.4691,313.5522,314.0306,74758.0
2025-01-15 11:40:00,315.09,315.36,315.08,315.35,47546.0,314.0406,314.3097,314.0306,314.2997,47546.0
2025-01-15 11:50:00,315.39,315.53,315.2,315.2,49705.0,314.3396,314.4791,314.1502,314.1502,49705.0
2025-01-15 12:00:00,315.19,315.68,315.03,315.54,42116.0,314.1402,314.6286,313.9808,314.4891,42116.0
2025-01-15 12:10:00,315.55,315.76,315.42,315.43,29865.0,314.499,314.7083,314.3695,314.3794,29865.0
2025-01-15 12:20:00,315.39,315.85,315.16,315.59,52060.0,314.3396,314.798,314.1103,314.5389,52060.0
2025-01-15 12:30:00,315.55,316.06,315.47,315.97,42520.0,314.499,315.0073,314.4193,314.9176,42520.0
2025-01-15 12:40:00,316.0,316.04,315.64,315.73,35140.0,314.9475,314.9874,314.5887,314.6784,35140.0
2025-01-15 12:50:00,315.69,315.83,315.39,315.41,32350.0,314.6386,314.7781,314.3396,314.3595,32350.0
2025-01-15 13:00:00,315.41,315.73,315.39,315.43,28377.0,314.3595,314.6784,314.3396,314.3794,28377.0
2025-01-15 13:10:00,315.42,315.92,315.37,315.81,39773.0,314.3695,314.8678,314.3196,314.7582,39773.0
2025-01-15 13:20:00,315.88,316.07,315.78,316.0,31174.0,314.8279,315.0173,314.7283,314.9475,31174.0
2025-01-15 13:30:00,316.04,316.33,316.02,316.29,26591.0,314.9874,315.2764,314.9675,315.2366,26591.0
2025-01-15 13:40:00,316.26,316.54,316.2,316.5,28994.0,315.2067,315.4857,315.1469,315.4459,28994.0
2025-01-15 13:50:00,316.52,316.82,316.51,316.64,42253.0,315.4658,315.7648,315.4558,315.5854,42253.0
2025-01-15 14:00:00,316.68,316.69,316.31,316.42,43102.0,315.6253,315.6352,315.2565,315.3661,43102.0
2025-01-15 14:10:00,316.42,316.55,316.35,316.42,38798.0,315.3661,315.4957,315.2964,315.3661,38798.0
2025-01-15 14:20:00,316.47,316.65,316.34,316.58,36844.0,315.416,315.5954,315.2864,315.5256,36844.0
2025-01-15 14:30:00,316.57,316.86,316.51,316.8,38239.0,315.5156,315.8047,315.4558,315.7449,38239.0
2025-01-15 14:40:00,316.84,316.9,316.13,316.43,43636.0,315.7847,315.8445,315.0771,315.3761,43636.0
2025-01-15 14:50:00,316.43,316.95,316.4,316.76,39214.0,315.3761,315.8944,315.3462,315.705,39214.0
2025-01-15 15:00:00,316.8,316.96,316.58,316.77,39238.0,315.7449,315.9043,315.5256,315.715,39238.0
2025-01-15 15:10:00,316.72,316.98,316.72,316.76,39255.0,315.6651,315.9243,315.6651,315.705,39255.0
2025-01-15 15:20:00,316.76,316.92,316.76,316.9,45774.0,315.705,315.8645,315.705,315.8445,45774.0
2025-01-15 15:30:00,316.89,317.19,316.52,316.65,77847.0,315.8346,316.1336,315.4658,315.5954,77847.0
2025-01-15 15:40:00,316.66,316.84,316.36,316.75,72064.0,315.6053,315.7847,315.3063,315.695,72064.0
2025-01-15 15:50:00,316.78,316.94,316.28,316.3,229710.0,315.7249,315.8844,315.2266,315.2465,229710.0
2025-01-16 09:30:00,315.75,318.74,315.75,318.07,388861.0,314.6984,317.6784,314.6984,317.0106,388861.0
2025-01-16 09:40:00,318.09,318.43,317.53,317.81,138533.0,317.0306,317.3694,316.4724,316.7515,138533.0
2025-01-16 09:50:00,317.81,318.14,317.68,318.09,127910.0,316.7515,317.0804,316.6219,317.0306,127910.0
2025-01-16 10:00:00,318.09,318.56,317.61,318.32,103961.0,317.0306,317.499,316.5522,317.2598,103961.0
2025-01-16 10:10:00,318.3,318.43,317.99,318.06,65657.0,317.2399,317.3694,316.9309,317.0007,65657.0
2025-01-16 10:20:00,318.01,318.5,317.65,318.42,85405.0,316.9508,317.4392,316.592,317.3595,85405.0
2025-01-16 10:30:00,318.41,319.0,318.23,318.87,71968.0,317.3495,317.9376,317.1701,317.808,71968.0
2025-01-16 10:40:00,318.88,319.07,318.73,318.92,49434.0,317.818,318.0073,317.6684,317.8578,49434.0
2025-01-16 10:50:00,319.0,319.18,318.63,318.66,61513.0,317.9376,318.117,317.5688,317.5987,61513.0
2025-01-16 11:00:00,318.66,318.69,318.08,318.08,60712.0,317.5987,317.6286,317.0206,317.0206,60712.0
2025-01-16 11:10:00,318.07,318.2,317.22,317.44,59892.0,317.0106,317.1402,316.1635,316.3827,59892.0
2025-01-16 11:20:00,317.5,318.38,317.21,318.38,66123.0,316.4425,317.3196,316.1535,317.3196,66123.0
2025-01-16 11:30:00,318.38,318.71,318.18,318.54,48932.0,317.3196,317.6485,317.1203,317.4791,48932.0
2025-01-16 11:40:00,318.63,318.65,318.18,318.58,30148.0,317.5688,317.5887,317.1203,317.5189,30148.0
2025-01-16 11:50:00,318.59,318.68,318.45,318.6,37481.0,317.5289,317.6186,317.3894,317.5389,37481.0
2025-01-16 12:00:00,318.59,318.74,317.92,317.98,54597.0,317.5289,317.6784,316.8611,316.9209,54597.0
2025-01-16 12:10:00,317.98,318.08,317.6,317.63,35306.0,316.9209,317.0206,316.5422,316.5721,35306.0
2025-01-16 12:20:00,317.63,317.64,317.01,317.63,86682.0,316.5721,316.5821,315.9542,316.5721,86682.0
2025-01-16 12:30:00,317.6,317.61,317.15,317.27,32527.0,316.5422,316.5522,316.0937,316.2133,32527.0
2025-01-16 12:40:00,317.19,317.64,317.18,317.64,14741.0,316.1336,316.5821,316.1236,316.5821,14741.0
2025-01-16 12:50:00,317.61,317.68,317.44,317.57,22298.0,316.5522,316.6219,316.3827,316.5123,22298.0
2025-01-16 13:00:00,317.57,317.83,317.35,317.74,26659.0,316.5123,316.7714,316.293,316.6817,26659.0
2025-01-16 13:10:00,317.67,317.9,317.66,317.69,21959.0,316.612,316.8412,316.602,316.6319,21959.0
2025-01-16 13:20:00,317.78,318.06,317.61,317.62,22972.0,316.7216,317.0007,316.5522,316.5621,22972.0
2025-01-16 13:30:00,317.66,317.78,317.47,317.73,29545.0,316.602,316.7216,316.4126,316.6718,29545.0
2025-01-16 13:40:00,317.81,317.9,317.3,317.59,29269.0,316.7515,316.8412,316.2432,316.5322,29269.0
2025-01-16 13:50:00,317.64,317.83,317.23,317.4,25521.0,316.5821,316.7714,316.1734,316.3429,25521.0
2025-01-16 14:00:00,317.29,317.39,317.17,317.21,31383.0,316.2332,316.3329,316.1136,316.1535,31383.0
2025-01-16 14:10:00,317.2,317.31,317.05,317.23,30105.0,316.1435,316.2532,315.994,316.1734,30105.0
2025-01-16 14:20:00,317.17,317.22,316.63,317.06,34314.0,316.1136,316.1635,315.5754,316.004,34314.0
2025-01-16 14:30:00,317.03,317.03,316.59,316.97,35527.0,315.9741,315.9741,315.5356,315.9143,35527.0
2025-01-16 14:40:00,316.91,316.92,316.64,316.77,23209.0,315.8545,315.8645,315.5854,315.715,23209.0
2025-01-16 14:50:00,316.77,317.01,316.55,316.88,39153.0,315.715,315.9542,315.4957,315.8246,39153.0
2025-01-16 15:00:00,316.89,317.12,316.8,317.04,35391.0,315.8346,316.0638,315.7449,315.9841,35391.0
2025-01-16 15:10:00,317.05,317.13,316.85,317.06,45971.0,315.994,316.0738,315.7947,316.004,45971.0
2025-01-16 15:20:00,317.02,317.16,316.81,316.92,65345.0,315.9641,316.1037,315.7548,315.8645,65345.0
2025-01-16 15:30:00,316.91,317.13,316.77,316.81,61970.0,315.8545,316.0738,315.715,315.7548,61970.0
2025-01-16 15:40:00,316.86,317.2,316.8,317.12,63539.0,315.8047,316.1435,315.7449,316.0638,63539.0
2025-01-16 15:50:00,317.11,317.44,316.99,317.21,226679.0,316.0538,316.3827,315.9342,316.1535,226679.0
2025-01-17 09:30:00,317.5,318.28,316.71,318.08,1121577.0,316.4425,317.2199,315.6552,317.0206,1121577.0
2025-01-17 09:40:00,318.08,318.5,317.55,318.41,68124.0,317.0206,317.4392,316.4924,317.3495,68124.0
2025-01-17 09:50:00,318.32,318.65,318.15,318.43,43024.0,317.2598,317.5887,317.0904,317.3694,43024.0
2025-01-17 10:00:00,318.4,318.59,318.12,318.19,27590.0,317.3395,317.5289,317.0605,317.1302,27590.0
2025-01-17 10:10:00,318.2,318.48,318.07,318.12,34807.0,317.1402,317.4193,317.0106,317.0605,34807.0
2025-01-17 10:20:00,318.13,318.2,317.77,318.08,42409.0,317.0704,317.1402,316.7116,317.0206,42409.0
2025-01-17 10:30:00,318.18,318.38,317.93,317.98,43777.0,317.1203,317.3196,316.8711,316.9209,43777.0
2025-01-17 10:40:00,318.02,318.1,317.82,318.09,39205.0,316.9608,317.0405,316.7615,317.0306,39205.0
2025-01-17 10:50:00,318.08,318.54,318.01,318.44,57737.0,317.0206,317.4791,316.9508,317.3794,57737.0
2025-01-17 11:00:00,318.4,319.08,318.33,318.98,126035.0,317.3395,318.0173,317.2698,317.9176,126035.0
2025-01-17 11:10:00,319.06,319.67,318.96,319.49,45242.0,317.9974,318.6053,317.8977,318.4259,45242.0
2025-01-17 11:20:00,319.46,319.85,319.35,319.47,37911.0,318.396,318.7847,318.2864,318.406,37911.0
2025-01-17 11:30:00,319.53,319.58,318.7,319.07,42580.0,318.4658,318.5156,317.6385,318.0073,42580.0
2025-01-17 11:40:00,319.09,319.47,319.02,319.19,32629.0,318.0273,318.406,317.9575,318.1269,32629.0
2025-01-17 11:50:00,319.17,319.43,319.12,319.27,25093.0,318.107,318.3661,318.0572,318.2067,25093.0
2025-01-17 12:00:00,319.28,319.37,318.99,319.31,35523.0,318.2166,318.3063,317.9276,318.2465,35523.0
2025-01-17 12:10:00,319.31,320.01,319.25,319.88,100531.0,318.2465,318.9442,318.1867,318.8146,100531.0
2025-01-17 12:20:00,319.8,319.9,319.31,319.38,33961.0,318.7349,318.8346,318.2465,318.3163,33961.0
2025-01-17 12:30:00,319.38,319.75,319.36,319.73,20842.0,318.3163,318.6851,318.2964,318.6651,20842.0
2025-01-17 12:40:00,319.66,319.79,319.5,319.63,16522.0,318.5954,318.7249,318.4359,318.5655,16522.0
2025-01-17 12:50:00,319.68,319.73,319.33,319.47,31946.0,318.6153,318.6651,318.2665,318.406,31946.0
2025-01-17 13:00:00,319.51,319.69,319.18,319.65,24797.0,318.4459,318.6253,318.117,318.5854,24797.0
2025-01-17 13:10:00,319.66,319.85,319.57,319.7,22445.0,318.5954,318.7847,318.5057,318.6352,22445.0
2025-01-17 13:20:00,319.67,319.72,319.29,319.5,29079.0,318.6053,318.6552,318.2266,318.4359,29079.0
2025-01-17 13:30:00,319.5,319.5,318.99,319.17,34844.0,318.4359,318.4359,317.9276,318.107,34844.0
2025-01-17 13:40:00,319.18,319.3,318.94,319.19,23620.0,318.117,318.2366,317.8778,318.1269,23620.0
2025-01-17 13:50:00,319.11,319.29,318.98,319.14,32699.0,318.0472,318.2266,317.9176,318.0771,32699.0
2025-01-17 14:00:00,319.12,319.25,318.79,318.98,28707.0,318.0572,318.1867,317.7282,317.9176,28707.0
2025-01-17 14:10:00,318.94,319.26,318.92,319.11,25407.0,317.8778,318.1967,317.8578,318.0472,25407.0
2025-01-17 14:20:00,319.11,319.62,319.1,319.46,25346.0,318.0472,318.5555,318.0372,318.396,25346.0
2025-01-17 14:30:00,319.46,319.58,319.27,319.28,36886.0,318.396,318.5156,318.2067,318.2166,36886.0
2025-01-17 14:40:00,319.25,319.39,319.01,319.35,30528.0,318.1867,318.3263,317.9475,318.2864,30528.0
2025-01-17 14:50:00,319.34,319.48,319.25,319.38,39096.0,318.2764,318.416,318.1867,318.3163,39096.0
2025-01-17 15:00:00,319.33,319.87,319.05,319.86,49771.0,318.2665,318.8047,317.9874,318.7947,49771.0
2025-01-17 15:10:00,319.87,320.17,319.83,320.14,49471.0,318.8047,319.1037,318.7648,319.0738,49471.0
2025-01-17 15:20:00,320.13,320.3,319.99,320.19,61927.0,319.0638,319.2332,318.9243,319.1236,61927.0
2025-01-17 15:30:00,320.19,320.59,320.12,320.42,85786.0,319.1236,319.5223,319.0538,319.3528,85786.0
2025-01-17 15:40:00,320.38,320.38,319.88,319.97,136956.0,319.313,319.313,318.8146,318.9043,136956.0
2025-01-17 15:50:00,319.97,320.36,319.4,319.68,405354.0,318.9043,319.293,318.3362,318.6153,405354.0
2025-01-21 09:30:00,320.31,321.39,320.0,321.02,276329.0,319.2432,320.3196,318.9342,319.9508,276329.0
2025-01-21 09:40:00,320.98,322.18,320.75,321.85,100170.0,319.911,321.107,319.6817,320.7781,100170.0
2025-01-21 09:50:00,321.81,322.71,321.5,322.41,132237.0,320.7382,321.6352,320.4292,321.3362,132237.0
2025-01-21 10:00:00,322.4,322.81,322.09,322.54,102270.0,321.3262,321.7349,321.0173,321.4658,102270.0
2025-01-21 10:10:00,322.47,322.54,321.89,322.23,98028.0,321.396,321.4658,320.8179,321.1568,98028.0
2025-01-21 10:20:00,322.28,322.32,321.91,322.16,57379.0,321.2066,321.2465,320.8379,321.087,57379.0
2025-01-21 10:30:00,322.16,322.66,321.82,322.66,79761.0,321.087,321.5854,320.7482,321.5854,79761.0
2025-01-21 10:40:00,322.62,322.9,322.45,322.69,71331.0,321.5455,321.8246,321.3761,321.6153,71331.0
2025-01-21 10:50:00,322.75,322.75,322.0,322.43,70824.0,321.6751,321.6751,320.9276,321.3561,70824.0
2025-01-21 11:00:00,322.38,322.64,322.01,322.49,71713.0,321.3063,321.5654,320.9375,321.4159,71713.0
2025-01-21 11:10:00,322.48,322.68,322.26,322.62,88295.0,321.406,321.6053,321.1867,321.5455,88295.0
2025-01-21 11:20:00,322.6,322.93,322.56,322.88,54032.0,321.5256,321.8545,321.4857,321.8046,54032.0
2025-01-21 11:30:00,322.88,323.0,322.52,322.88,65640.0,321.8046,321.9242,321.4458,321.8046,65640.0
2025-01-21 11:40:00,322.88,323.15,322.65,322.88,71696.0,321.8046,322.0737,321.5754,321.8046,71696.0
2025-01-21 11:50:00,322.84,322.98,322.65,322.94,58844.0,321.7648,321.9043,321.5754,321.8644,58844.0
2025-01-21 12:00:00,322.94,322.98,322.54,322.64,44072.0,321.8644,321.9043,321.4658,321.5654,44072.0
2025-01-21 12:10:00,322.64,322.67,322.29,322.4,47783.0,321.5654,321.5953,321.2166,321.3262,47783.0
2025-01-21 12:20:00,322.43,322.5,322.06,322.27,38376.0,321.3561,321.4259,320.9874,321.1967,38376.0
2025-01-21 12:30:00,322.3,322.89,322.3,322.88,41995.0,321.2266,321.8146,321.2266,321.8046,41995.0
2025-01-21 12:40:00,322.81,323.44,322.76,323.22,60521.0,321.7349,322.3628,321.685,322.1435,60521.0
2025-01-21 12:50:00,323.22,323.55,323.05,323.33,44762.0,322.1435,322.4724,321.9741,322.2531,44762.0
2025-01-21 13:00:00,323.33,323.4,322.95,323.25,62974.0,322.2531,322.3229,321.8744,322.1734,62974.0
2025-01-21 13:10:00,323.25,323.36,323.0,323.13,54102.0,322.1734,322.283,321.9242,322.0538,54102.0
2025-01-21 13:20:00,323.13,323.52,323.08,323.47,46058.0,322.0538,322.4425,322.004,322.3927,46058.0
2025-01-21 13:30:00,323.44,323.58,323.1,323.15,28982.0,322.3628,322.5023,322.0239,322.0737,28982.0
2025-01-21 13:40:00,323.12,323.28,322.95,323.28,48761.0,322.0438,322.2033,321.8744,322.2033,48761.0
2025-01-21 13:50:00,323.24,323.63,323.22,323.6,42425.0,322.1634,322.5521,322.1435,322.5222,42425.0
2025-01-21 14:00:00,323.6,323.73,323.44,323.63,35784.0,322.5222,322.6518,322.3628,322.5521,35784.0
2025-01-21 14:10:00,323.71,323.95,323.66,323.85,45902.0,322.6319,322.8711,322.582,322.7714,45902.0
2025-01-21 14:20:00,323.83,323.85,323.54,323.57,34555.0,322.7515,322.7714,322.4624,322.4923,34555.0
2025-01-21 14:30:00,323.6,323.64,323.31,323.32,39593.0,322.5222,322.5621,322.2332,322.2432,39593.0
2025-01-21 14:40:00,323.37,323.55,323.36,323.42,39905.0,322.293,322.4724,322.283,322.3428,39905.0
2025-01-21 14:50:00,323.45,323.47,323.15,323.47,40251.0,322.3727,322.3927,322.0737,322.3927,40251.0
2025-01-21 15:00:00,323.35,323.46,323.27,323.31,28972.0,322.2731,322.3827,322.1933,322.2332,28972.0
2025-01-21 15:10:00,323.3,323.6,323.27,323.52,50228.0,322.2232,322.5222,322.1933,322.4425,50228.0
2025-01-21 15:20:00,323.54,323.79,323.52,323.71,59506.0,322.4624,322.7116,322.4425,322.6319,59506.0
2025-01-21 15:30:00,323.75,324.21,323.71,324.07,74609.0,322.6717,323.1302,322.6319,322.9907,74609.0
2025-01-21 15:40:00,324.1,324.51,324.07,324.23,83958.0,323.0206,323.4292,322.9907,323.1501,83958.0
2025-01-21 15:50:00,324.19,324.58,323.46,323.63,357260.0,323.1103,323.499,322.3827,322.5521,357260.0
2025-01-22 09:30:00,324.77,325.74,323.0,323.73,287539.0,323.6883,324.6551,321.9242,322.6518,287539.0
2025-01-22 09:40:00,323.73,323.86,323.13,323.13,73278.0,322.6518,322.7814,322.0538,322.0538,73278.0
2025-01-22 09:50:00,323.13,324.18,323.11,323.82,99958.0,322.0538,323.1003,322.0339,322.7415,99958.0
2025-01-22 10:00:00,323.94,324.0,322.94,322.99,139299.0,322.8611,322.9209,321.8644,321.9143,139299.0
2025-01-22 10:10:00,322.99,324.33,322.85,324.21,49554.0,321.9143,323.2498,321.7747,323.1302,49554.0
2025-01-22 10:20:00,324.1,324.29,323.27,323.37,47412.0,323.0206,323.2099,322.1933,322.293,47412.0
2025-01-22 10:30:00,323.44,323.62,323.2,323.28,48218.0,322.3628,322.5422,322.1236,322.2033,48218.0
2025-01-22 10:40:00,323.4,323.48,323.11,323.37,37732.0,322.3229,322.4026,322.0339,322.293,37732.0
2025-01-22 10:50:00,323.42,324.07,323.21,324.0,63456.0,322.3428,322.9907,322.1335,322.9209,63456.0
2025-01-22 11:00:00,323.92,324.0,323.07,323.2,69917.0,322.8412,322.9209,321.994,322.1236,69917.0
2025-01-22 11:10:00,323.21,323.45,322.68,323.03,95069.0,322.1335,322.3727,321.6053,321.9541,95069.0
2025-01-22 11:20:00,323.01,323.18,322.68,323.11,80525.0,321.9342,322.1036,321.6053,322.0339,80525.0
2025-01-22 11:30:00,323.11,323.64,323.06,323.62,43344.0,322.0339,322.5621,321.984,322.5422,43344.0
2025-01-22 11:40:00,323.57,323.66,323.22,323.46,43534.0,322.4923,322.582,322.1435,322.3827,43534.0
2025-01-22 11:50:00,323.51,323.7,323.24,323.4,52282.0,322.4325,322.6219,322.1634,322.3229,52282.0
2025-01-22 12:00:00,323.48,323.68,322.9,323.03,43424.0,322.4026,322.602,321.8246,321.9541,43424.0
2025-01-22 12:10:00,323.01,323.37,322.72,323.16,59350.0,321.9342,322.293,321.6452,322.0837,59350.0
2025-01-22 12:20:00,323.15,323.33,322.68,322.75,37820.0,322.0737,322.2531,321.6053,321.6751,37820.0
2025-01-22 12:30:00,322.81,322.93,322.51,322.68,36137.0,321.7349,321.8545,321.4359,321.6053,36137.0
2025-01-22 12:40:00,322.72,323.09,322.71,323.05,31460.0,321.6452,322.0139,321.6352,321.9741,31460.0
2025-01-22 12:50:00,323.01,323.07,322.67,322.85,20550.0,321.9342,321.994,321.5953,321.7747,20550.0
2025-01-22 13:00:00,322.84,323.05,322.75,322.76,41567.0,321.7648,321.9741,321.6751,321.685,41567.0
2025-01-22 13:10:00,322.79,323.23,322.51,322.65,79450.0,321.7149,322.1535,321.4359,321.5754,79450.0
2025-01-22 13:20:00,322.69,323.01,322.38,322.94,38338.0,321.6153,321.9342,321.3063,321.8644,38338.0
2025-01-22 13:30:00,323.01,323.03,322.75,322.97,21181.0,321.9342,321.9541,321.6751,321.8943,21181.0
2025-01-22 13:40:00,322.87,323.2,322.86,322.93,34663.0,321.7947,322.1236,321.7847,321.8545,34663.0
2025-01-22 13:50:00,322.98,323.09,322.6,322.84,47577.0,321.9043,322.0139,321.5256,321.7648,47577.0
2025-01-22 14:00:00,322.87,323.03,322.77,323.0,37719.0,321.7947,321.9541,321.695,321.9242,37719.0
2025-01-22 14:10:00,323.02,323.05,322.91,322.99,21945.0,321.9442,321.9741,321.8345,321.9143,21945.0
2025-01-22 14:20:00,323.04,323.2,323.01,323.11,29981.0,321.9641,322.1236,321.9342,322.0339,29981.0
2025-01-22 14:30:00,323.17,323.61,323.09,323.55,55798.0,322.0937,322.5322,322.0139,322.4724,55798.0
2025-01-22 14:40:00,323.53,323.91,323.48,323.76,31313.0,322.4525,322.8312,322.4026,322.6817,31313.0
2025-01-22 14:50:00,323.68,323.97,323.67,323.94,23667.0,322.602,322.891,322.592,322.8611,23667.0
2025-01-22 15:00:00,323.91,324.22,323.71,324.19,47321.0,322.8312,323.1402,322.6319,323.1103,47321.0
2025-01-22 15:10:00,324.22,324.51,324.18,324.32,78557.0,323.1402,323.4292,323.1003,323.2398,78557.0
2025-01-22 15:20:00,324.24,324.48,324.23,324.41,42531.0,323.1601,323.3993,323.1501,323.3295,42531.0
2025-01-22 15:30:00,324.43,324.66,324.37,324.45,43049.0,323.3495,323.5787,323.2897,323.3694,43049.0
2025-01-22 15:40:00,324.45,324.46,323.55,323.86,73749.0,323.3694,323.3794,322.4724,322.7814,73749.0
2025-01-22 15:50:00,323.86,323.9,323.15,323.43,303184.0,322.7814,322.8212,322.0737,322.3528,303184.0
2025-01-23 09:30:00,323.76,326.12,323.57,325.81,191200.0,322.6817,325.0338,322.4923,324.7249,191200.0
2025-01-23 09:40:00,325.9,326.99,325.9,326.0,93767.0,324.8146,325.9009,324.8146,324.9142,93767.0
2025-01-23 09:50:00,325.96,326.96,325.9,326.96,91940.0,324.8744,325.871,324.8146,325.871,91940.0
2025-01-23 10:00:00,326.99,327.08,326.23,326.31,111706.0,325.9009,325.9906,325.1435,325.2232,111706.0
2025-01-23 10:10:00,326.25,326.81,326.04,326.23,102556.0,325.1634,325.7215,324.9541,325.1435,102556.0
2025-01-23 10:20:00,326.28,326.31,325.7,325.92,116005.0,325.1933,325.2232,324.6152,324.8345,116005.0
2025-01-23 10:30:00,325.92,325.97,325.01,325.46,90073.0,324.8345,324.8843,323.9275,324.376,90073.0
2025-01-23 10:40:00,325.45,325.74,325.03,325.63,47099.0,324.3661,324.6551,323.9475,324.5455,47099.0
2025-01-23 10:50:00,325.73,325.92,325.52,325.65,67392.0,324.6451,324.8345,324.4358,324.5654,67392.0
2025-01-23 11:00:00,325.69,325.98,325.12,325.24,51959.0,324.6053,324.8943,324.0372,324.1568,51959.0
2025-01-23 11:10:00,325.2,325.28,324.78,325.13,59784.0,324.1169,324.1966,323.6983,324.0471,59784.0
2025-01-23 11:20:00,325.21,325.9,325.04,325.9,69241.0,324.1269,324.8146,323.9574,324.8146,69241.0
2025-01-23 11:30:00,325.92,326.4,325.91,326.12,84876.0,324.8345,325.3129,324.8245,325.0338,84876.0
2025-01-23 11:40:00,326.12,327.08,326.12,327.05,71291.0,325.0338,325.9906,325.0338,325.9607,71291.0
2025-01-23 11:50:00,327.09,327.59,327.04,327.5,48193.0,326.0006,326.4989,325.9508,326.4092,48193.0
2025-01-23 12:00:00,327.5,327.87,327.24,327.63,74921.0,326.4092,326.778,326.1501,326.5388,74921.0
2025-01-23 12:10:00,327.53,327.82,327.42,327.5,54644.0,326.4391,326.7282,326.3295,326.4092,54644.0
2025-01-23 12:20:00,327.43,327.43,327.13,327.19,32044.0,326.3395,326.3395,326.0405,326.1003,32044.0
2025-01-23 12:30:00,327.19,327.52,327.16,327.45,40651.0,326.1003,326.4292,326.0704,326.3594,40651.0
2025-01-23 12:40:00,327.47,327.72,327.25,327.63,35856.0,326.3793,326.6285,326.1601,326.5388,35856.0
2025-01-23 12:50:00,327.63,327.95,327.63,327.82,38176.0,326.5388,326.8577,326.5388,326.7282,38176.0
2025-01-23 13:00:00,327.79,327.79,327.59,327.74,27426.0,326.6983,326.6983,326.4989,326.6484,27426.0
2025-01-23 13:10:00,327.76,327.9,327.59,327.76,55301.0,326.6684,326.8079,326.4989,326.6684,55301.0
2025-01-23 13:20:00,327.71,328.06,327.64,327.97,22136.0,326.6185,326.9674,326.5488,326.8777,22136.0
2025-01-23 13:30:00,327.97,328.03,327.55,327.62,47771.0,326.8777,326.9375,326.4591,326.5288,47771.0
2025-01-23 13:40:00,327.58,327.66,327.11,327.22,27632.0,326.489,326.5687,326.0205,326.1302,27632.0
2025-01-23 13:50:00,327.27,327.47,327.24,327.31,33691.0,326.18,326.3793,326.1501,326.2199,33691.0
2025-01-23 14:00:00,327.36,327.47,327.09,327.29,56096.0,326.2697,326.3793,326.0006,326.1999,56096.0
2025-01-23 14:10:00,327.27,327.45,327.18,327.41,30459.0,326.18,326.3594,326.0903,326.3195,30459.0
2025-01-23 14:20:00,327.37,327.66,327.36,327.57,52070.0,326.2797,326.5687,326.2697,326.479,52070.0
2025-01-23 14:30:00,327.58,327.91,327.58,327.91,45676.0,326.489,326.8179,326.489,326.8179,45676.0
2025-01-23 14:40:00,327.91,328.06,327.83,328.03,49742.0,326.8179,326.9674,326.7381,326.9375,49742.0
2025-01-23 14:50:00,328.02,328.15,327.95,328.04,53146.0,326.9275,327.0571,326.8577,326.9474,53146.0
2025-01-23 15:00:00,328.06,328.07,327.57,327.81,52034.0,326.9674,326.9773,326.479,326.7182,52034.0
2025-01-23 15:10:00,327.81,328.01,327.62,327.75,81198.0,326.7182,326.9175,326.5288,326.6584,81198.0
2025-01-23 15:20:00,327.79,327.81,327.46,327.72,63859.0,326.6983,326.7182,326.3694,326.6285,63859.0
2025-01-23 15:30:00,327.75,327.89,327.35,327.38,86351.0,326.6584,326.7979,326.2597,326.2896,86351.0
2025-01-23 15:40:00,327.36,327.8,327.18,327.8,88117.0,326.2697,326.7082,326.0903,326.7082,88117.0
2025-01-23 15:50:00,327.68,328.51,327.34,328.11,346410.0,326.5886,327.4159,326.2498,327.0172,346410.0
2025-01-24 09:30:00,328.02,329.25,327.8,329.19,208318.0,326.9275,328.1534,326.7082,328.0936,208318.0
2025-01-24 09:40:00,329.1,329.47,328.78,328.91,91560.0,328.0039,328.3727,327.685,327.8145,91560.0
2025-01-24 09:50:00,328.95,329.73,328.92,329.62,83410.0,327.8544,328.6318,327.8245,328.5222,83410.0
2025-01-24 10:00:00,329.69,330.0,329.27,329.81,70790.0,328.5919,328.9009,328.1733,328.7115,70790.0
2025-01-24 10:10:00,329.8,330.35,329.67,330.02,80265.0,328.7016,329.2497,328.572,328.9208,80265.0
2025-01-24 10:20:00,330.04,330.52,329.9,330.41,47852.0,328.9408,329.4192,328.8012,329.3095,47852.0
2025-01-24 10:30:00,330.52,330.75,330.35,330.5,37752.0,329.4192,329.6484,329.2497,329.3992,37752.0
2025-01-24 10:40:00,330.5,330.57,330.21,330.45,44395.0,329.3992,329.469,329.1102,329.3494,44395.0
2025-01-24 10:50:00,330.46,330.47,330.1,330.19,55126.0,329.3594,329.3693,329.0006,329.0903,55126.0
2025-01-24 11:00:00,330.18,330.66,330.17,330.44,48879.0,329.0803,329.5587,329.0703,329.3394,48879.0
2025-01-24 11:10:00,330.5,330.66,330.07,330.59,61570.0,329.3992,329.5587,328.9707,329.4889,61570.0
2025-01-24 11:20:00,330.61,330.8,330.33,330.65,48952.0,329.5089,329.6982,329.2298,329.5487,48952.0
2025-01-24 11:30:00,330.66,331.04,330.63,330.95,42364.0,329.5587,329.9375,329.5288,329.8478,42364.0
2025-01-24 11:40:00,330.95,330.97,330.72,330.9,35643.0,329.8478,329.8677,329.6185,329.7979,35643.0
2025-01-24 11:50:00,330.9,331.09,330.47,330.47,69253.0,329.7979,329.9873,329.3693,329.3693,69253.0
2025-01-24 12:00:00,330.46,330.46,329.8,330.23,47735.0,329.3594,329.3594,328.7016,329.1301,47735.0
2025-01-24 12:10:00,330.16,330.25,329.99,330.18,26478.0,329.0604,329.1501,328.8909,329.0803,26478.0
2025-01-24 12:20:00,330.18,330.42,330.15,330.15,25764.0,329.0803,329.3195,329.0504,329.0504,25764.0
2025-01-24 12:30:00,330.16,330.37,329.9,330.35,20165.0,329.0604,329.2697,328.8012,329.2497,20165.0
2025-01-24 12:40:00,330.35,330.59,330.25,330.35,65627.0,329.2497,329.4889,329.1501,329.2497,65627.0
2025-01-24 12:50:00,330.26,330.33,330.1,330.19,47676.0,329.16,329.2298,329.0006,329.0903,47676.0
2025-01-24 13:00:00,330.24,330.33,330.1,330.29,37509.0,329.1401,329.2298,329.0006,329.1899,37509.0
2025-01-24 13:10:00,330.29,330.3,330.09,330.22,46115.0,329.1899,329.1999,328.9906,329.1202,46115.0
2025-01-24 13:20:00,330.24,330.41,330.0,330.3,40278.0,329.1401,329.3095,328.9009,329.1999,40278.0
2025-01-24 13:30:00,330.3,330.44,330.08,330.44,35320.0,329.1999,329.3394,328.9806,329.3394,35320.0
2025-01-24 13:40:00,330.37,330.43,330.13,330.18,69018.0,329.2697,329.3295,329.0305,329.0803,69018.0
2025-01-24 13:50:00,330.16,330.35,330.05,330.15,45711.0,329.0604,329.2497,328.9507,329.0504,45711.0
2025-01-24 14:00:00,330.15,330.22,329.8,329.81,77373.0,329.0504,329.1202,328.7016,328.7115,77373.0
2025-01-24 14:10:00,329.81,330.26,329.77,330.04,43020.0,328.7115,329.16,328.6717,328.9408,43020.0
2025-01-24 14:20:00,330.06,330.28,329.94,330.17,44819.0,328.9607,329.18,328.8411,329.0703,44819.0
2025-01-24 14:30:00,330.19,330.22,329.95,330.06,49853.0,329.0903,329.1202,328.8511,328.9607,49853.0
2025-01-24 14:40:00,330.06,330.15,329.74,329.77,53182.0,328.9607,329.0504,328.6418,328.6717,53182.0
2025-01-24 14:50:00,329.77,330.12,329.76,329.8,57899.0,328.6717,329.0205,328.6617,328.7016,57899.0
2025-01-24 15:00:00,329.8,330.15,329.77,329.86,66143.0,328.7016,329.0504,328.6717,328.7614,66143.0
2025-01-24 15:10:00,329.81,329.93,329.71,329.87,47089.0,328.7115,328.8311,328.6119,328.7713,47089.0
2025-01-24 15:20:00,329.87,330.06,329.82,330.02,68821.0,328.7713,328.9607,328.7215,328.9208,68821.0
2025-01-24 15:30:00,330.07,330.16,329.71,329.71,81700.0,328.9707,329.0604,328.6119,328.6119,81700.0
2025-01-24 15:40:00,329.74,329.85,329.56,329.74,67485.0,328.6418,328.7514,328.4624,328.6418,67485.0
2025-01-24 15:50:00,329.77,330.47,329.74,330.14,266960.0,328.6717,329.3693,328.6418,329.0404,266960.0
2025-01-27 09:30:00,330.0,331.3,328.71,330.21,267134.0,328.9009,330.1966,327.6152,329.1102,267134.0
2025-01-27 09:40:00,330.21,330.21,328.05,328.98,73694.0,329.1102,329.1102,326.9574,327.8843,73694.0
2025-01-27 09:50:00,329.03,330.36,328.95,330.31,134334.0,327.9341,329.2597,327.8544,329.2099,134334.0
2025-01-27 10:00:00,330.19,330.92,329.93,330.65,89658.0,329.0903,329.8179,328.8311,329.5487,89658.0
2025-01-27 10:10:00,330.53,331.43,330.53,331.16,107997.0,329.4291,330.3262,329.4291,330.0571,107997.0
2025-01-27 10:20:00,331.21,332.64,331.2,332.44,100276.0,330.1069,331.5321,330.0969,331.3328,100276.0
2025-01-27 10:30:00,332.44,332.69,332.02,332.4,124562.0,331.3328,331.582,330.9142,331.2929,124562.0
2025-01-27 10:40:00,332.43,332.7,332.11,332.47,94924.0,331.3228,331.5919,331.0039,331.3627,94924.0
2025-01-27 10:50:00,332.47,332.69,332.31,332.53,69027.0,331.3627,331.582,331.2032,331.4225,69027.0
2025-01-27 11:00:00,332.45,333.1,332.36,333.09,64872.0,331.3428,331.9906,331.2531,331.9806,64872.0
2025-01-27 11:10:00,333.0,333.34,332.9,333.31,53122.0,331.8909,332.2298,331.7913,332.1999,53122.0
2025-01-27 11:20:00,333.31,333.34,332.52,332.6,65083.0,332.1999,332.2298,331.4125,331.4923,65083.0
2025-01-27 11:30:00,332.62,333.24,332.38,333.13,104600.0,331.5122,332.1301,331.273,332.0205,104600.0
2025-01-27 11:40:00,333.13,333.42,332.99,333.18,45675.0,332.0205,332.3095,331.881,332.0703,45675.0
2025-01-27 11:50:00,333.12,333.45,332.76,333.34,66918.0,332.0105,332.3394,331.6517,332.2298,66918.0
2025-01-27 12:00:00,333.29,333.43,332.98,333.21,112958.0,332.18,332.3195,331.871,332.1002,112958.0
2025-01-27 12:10:00,333.21,333.62,333.06,333.13,77799.0,332.1002,332.5089,331.9507,332.0205,77799.0
2025-01-27 12:20:00,333.13,334.44,333.12,334.13,70112.0,332.0205,333.3261,332.0105,333.0172,70112.0
2025-01-27 12:30:00,334.18,334.27,333.77,333.92,68052.0,333.067,333.1567,332.6584,332.8079,68052.0
2025-01-27 12:40:00,333.92,334.48,333.79,334.09,54822.0,332.8079,333.366,332.6783,332.9773,54822.0
2025-01-27 12:50:00,334.09,334.39,333.36,333.59,74327.0,332.9773,333.2763,332.2497,332.479,74327.0
2025-01-27 13:00:00,333.68,333.69,333.21,333.55,45070.0,332.5687,332.5786,332.1002,332.4391,45070.0
2025-01-27 13:10:00,333.59,333.74,333.17,333.31,52471.0,332.479,332.6285,332.0604,332.1999,52471.0
2025-01-27 13:20:00,333.34,333.75,333.27,333.72,43355.0,332.2298,332.6384,332.16,332.6085,43355.0
2025-01-27 13:30:00,333.77,334.09,333.36,333.54,60587.0,332.6584,332.9773,332.2497,332.4291,60587.0
2025-01-27 13:40:00,333.52,333.9,333.47,333.67,44083.0,332.4092,332.7879,332.3594,332.5587,44083.0
2025-01-27 13:50:00,333.75,334.05,333.64,334.02,42868.0,332.6384,332.9374,332.5288,332.9075,42868.0
2025-01-27 14:00:00,334.06,334.2,333.8,334.13,37751.0,332.9474,333.0869,332.6883,333.0172,37751.0
2025-01-27 14:10:00,334.07,334.62,334.04,334.62,29132.0,332.9574,333.5055,332.9275,333.5055,29132.0
2025-01-27 14:20:00,334.59,335.37,334.53,335.35,65878.0,333.4756,334.253,333.4158,334.2331,65878.0
2025-01-27 14:30:00,335.23,335.49,335.08,335.32,45352.0,334.1135,334.3726,333.964,334.2032,45352.0
2025-01-27 14:40:00,335.32,335.42,334.9,334.94,54227.0,334.2032,334.3029,333.7846,333.8245,54227.0
2025-01-27 14:50:00,334.99,335.26,334.73,335.02,47015.0,333.8743,334.1434,333.6152,333.9042,47015.0
2025-01-27 15:00:00,335.06,335.38,334.5,334.79,55371.0,333.9441,334.263,333.3859,333.675,55371.0
2025-01-27 15:10:00,334.78,334.89,334.47,334.76,63970.0,333.665,333.7746,333.356,333.6451,63970.0
2025-01-27 15:20:00,334.76,335.18,334.74,335.13,144497.0,333.6451,334.0637,333.6251,334.0138,144497.0
2025-01-27 15:30:00,335.13,335.31,334.01,334.06,139501.0,334.0138,334.1932,332.8976,332.9474,139501.0
2025-01-27 15:40:00,334.06,334.32,333.81,334.05,126854.0,332.9474,333.2065,332.6982,332.9374,126854.0
2025-01-27 15:50:00,334.11,334.77,333.84,334.7,696184.0,332.9972,333.655,332.7281,333.5853,696184.0
2025-01-28 09:30:00,334.67,335.0,333.21,334.41,259970.0,333.5554,333.8843,332.1002,333.2962,259970.0
2025-01-28 09:40:00,334.41,335.1,333.1,333.31,112985.0,333.2962,333.9839,331.9906,332.1999,112985.0
2025-01-28 09:50:00,333.25,333.78,332.89,333.77,77608.0,332.1401,332.6683,331.7813,332.6584,77608.0
2025-01-28 10:00:00,333.74,335.31,333.19,334.88,116050.0,332.6285,334.1932,332.0803,333.7647,116050.0
2025-01-28 10:10:00,334.85,335.71,334.42,334.47,77485.0,333.7348,334.5919,333.3062,333.356,77485.0
2025-01-28 10:20:00,334.51,335.04,334.36,334.79,65839.0,333.3959,333.9241,333.2464,333.675,65839.0
2025-01-28 10:30:00,334.73,336.63,334.55,336.19,93507.0,333.6152,335.5088,333.4358,335.0703,93507.0
2025-01-28 10:40:00,336.18,336.75,336.09,336.18,102345.0,335.0603,335.6284,334.9706,335.0603,102345.0
2025-01-28 10:50:00,336.17,337.38,336.17,336.83,123042.0,335.0504,336.2563,335.0504,335.7082,123042.0
2025-01-28 11:00:00,336.83,337.53,336.61,337.53,73700.0,335.7082,336.4058,335.4889,336.4058,73700.0
2025-01-28 11:10:00,337.53,337.83,336.89,336.95,129848.0,336.4058,336.7048,335.768,335.8278,129848.0
2025-01-28 11:20:00,336.91,336.94,335.9,336.11,121577.0,335.7879,335.8178,334.7813,334.9906,121577.0
2025-01-28 11:30:00,336.17,336.48,336.01,336.36,71481.0,335.0504,335.3593,334.8909,335.2397,71481.0
2025-01-28 11:40:00,336.32,336.42,335.91,336.38,52422.0,335.1999,335.2995,334.7912,335.2597,52422.0
2025-01-28 11:50:00,336.38,336.48,335.9,336.32,34931.0,335.2597,335.3593,334.7813,335.1999,34931.0
2025-01-28 12:00:00,336.31,336.86,336.05,336.82,96666.0,335.1899,335.7381,334.9308,335.6982,96666.0
2025-01-28 12:10:00,336.82,336.96,336.55,336.63,65398.0,335.6982,335.8377,335.4291,335.5088,65398.0
2025-01-28 12:20:00,336.62,336.71,336.17,336.51,35380.0,335.4989,335.5886,335.0504,335.3892,35380.0
2025-01-28 12:30:00,336.56,336.79,336.31,336.79,138899.0,335.4391,335.6683,335.1899,335.6683,138899.0
2025-01-28 12:40:00,336.79,337.37,336.7,337.1,42610.0,335.6683,336.2464,335.5786,335.9773,42610.0
2025-01-28 12:50:00,337.16,337.28,336.85,337.2,39660.0,336.0371,336.1567,335.7281,336.0769,39660.0
2025-01-28 13:00:00,337.26,337.52,337.2,337.32,30616.0,336.1367,336.3959,336.0769,336.1965,30616.0
2025-01-28 13:10:00,337.36,337.59,337.18,337.56,63375.0,336.2364,336.4656,336.057,336.4357,63375.0
2025-01-28 13:20:00,337.61,337.65,337.26,337.38,56755.0,336.4856,336.5254,336.1367,336.2563,56755.0
2025-01-28 13:30:00,337.38,337.6,337.31,337.31,59605.0,336.2563,336.4756,336.1866,336.1866,59605.0
2025-01-28 13:40:00,337.31,337.52,336.95,337.05,43323.0,336.1866,336.3959,335.8278,335.9274,43323.0
2025-01-28 13:50:00,337.07,337.42,337.0,337.16,44695.0,335.9474,336.2962,335.8776,336.0371,44695.0
2025-01-28 14:00:00,337.16,337.26,336.34,336.48,69634.0,336.0371,336.1367,335.2198,335.3593,69634.0
2025-01-28 14:10:00,336.48,336.86,336.4,336.52,41245.0,335.3593,335.7381,335.2796,335.3992,41245.0
2025-01-28 14:20:00,336.47,336.77,336.37,336.6,33769.0,335.3494,335.6484,335.2497,335.4789,33769.0
2025-01-28 14:30:00,336.6,336.69,336.15,336.24,103176.0,335.4789,335.5686,335.0304,335.1201,103176.0
2025-01-28 14:40:00,336.23,336.64,336.16,336.55,58800.0,335.1102,335.5188,335.0404,335.4291,58800.0
2025-01-28 14:50:00,336.55,336.87,336.47,336.75,55937.0,335.4291,335.748,335.3494,335.6284,55937.0
2025-01-28 15:00:00,336.75,336.78,336.32,336.48,48819.0,335.6284,335.6583,335.1999,335.3593,48819.0
2025-01-28 15:10:00,336.48,337.09,336.45,336.75,52238.0,335.3593,335.9673,335.3294,335.6284,52238.0
2025-01-28 15:20:00,336.79,336.83,336.3,336.38,45325.0,335.6683,335.7082,335.1799,335.2597,45325.0
2025-01-28 15:30:00,336.38,336.46,335.84,336.04,72706.0,335.2597,335.3394,334.7215,334.9208,72706.0
2025-01-28 15:40:00,336.05,336.15,335.43,335.44,129544.0,334.9308,335.0304,334.3128,334.3228,129544.0
2025-01-28 15:50:00,335.49,335.71,334.45,334.57,323056.0,334.3726,334.5919,333.3361,333.4557,323056.0
2025-01-29 09:30:00,334.5,336.35,334.5,335.92,225582.0,333.3859,335.2298,333.3859,334.8012,225582.0
2025-01-29 09:40:00,335.84,336.12,335.12,335.12,100761.0,334.7215,335.0005,334.0039,334.0039,100761.0
2025-01-29 09:50:00,335.33,335.34,334.56,334.99,72147.0,334.2132,334.2231,333.4457,333.8743,72147.0
2025-01-29 10:00:00,334.82,335.58,334.53,335.43,123528.0,333.7049,334.4623,333.4158,334.3128,123528.0
2025-01-29 10:10:00,335.4,336.0,334.76,335.77,73928.0,334.2829,334.8809,333.6451,334.6517,73928.0
2025-01-29 10:20:00,335.72,336.65,335.61,335.73,69277.0,334.6019,335.5288,334.4922,334.6118,69277.0
2025-01-29 10:30:00,335.79,336.29,335.65,336.27,44956.0,334.6716,335.17,334.5321,335.15,44956.0
2025-01-29 10:40:00,336.24,336.52,336.08,336.36,75920.0,335.1201,335.3992,334.9607,335.2397,75920.0
2025-01-29 10:50:00,336.28,336.84,336.17,336.19,59274.0,335.16,335.7181,335.0504,335.0703,59274.0
2025-01-29 11:00:00,336.19,336.57,336.0,336.13,43244.0,335.0703,335.449,334.8809,335.0105,43244.0
2025-01-29 11:10:00,336.18,336.25,335.73,335.96,58290.0,335.0603,335.1301,334.6118,334.8411,58290.0
2025-01-29 11:20:00,335.97,336.08,335.51,335.86,49408.0,334.851,334.9607,334.3926,334.7414,49408.0
2025-01-29 11:30:00,335.83,336.16,335.77,335.92,53127.0,334.7115,335.0404,334.6517,334.8012,53127.0
2025-01-29 11:40:00,335.89,336.12,335.63,336.05,36185.0,334.7713,335.0005,334.5122,334.9308,36185.0
2025-01-29 11:50:00,336.1,336.13,335.56,335.6,35834.0,334.9806,335.0105,334.4424,334.4823,35834.0
2025-01-29 12:00:00,335.56,336.18,335.55,336.11,38101.0,334.4424,335.0603,334.4324,334.9906,38101.0
2025-01-29 12:10:00,336.09,336.38,335.99,336.33,45576.0,334.9706,335.2597,334.871,335.2098,45576.0
2025-01-29 12:20:00,336.28,336.37,335.79,335.88,61943.0,335.16,335.2497,334.6716,334.7613,61943.0
2025-01-29 12:30:00,335.9,335.96,335.63,335.75,44275.0,334.7813,334.8411,334.5122,334.6318,44275.0
2025-01-29 12:40:00,335.78,335.9,335.51,335.89,51569.0,334.6617,334.7813,334.3926,334.7713,51569.0
2025-01-29 12:50:00,335.95,335.96,335.52,335.57,40613.0,334.8311,334.8411,334.4025,334.4524,40613.0
2025-01-29 13:00:00,335.64,335.82,335.11,335.69,63104.0,334.5221,334.7015,333.9939,334.572,63104.0
2025-01-29 13:10:00,335.7,335.81,335.24,335.75,19125.0,334.5819,334.6916,334.1235,334.6318,19125.0
2025-01-29 13:20:00,335.84,336.11,335.76,336.0,53358.0,334.7215,334.9906,334.6417,334.8809,53358.0
2025-01-29 13:30:00,336.09,336.27,335.56,335.56,39864.0,334.9706,335.15,334.4424,334.4424,39864.0
2025-01-29 13:40:00,335.65,335.78,335.34,335.61,22398.0,334.5321,334.6617,334.2231,334.4922,22398.0
2025-01-29 13:50:00,335.61,335.68,335.37,335.42,43231.0,334.4922,334.562,334.253,334.3029,43231.0
2025-01-29 14:00:00,335.43,335.43,334.8,335.01,74658.0,334.3128,334.3128,333.6849,333.8942,74658.0
2025-01-29 14:10:00,335.01,335.19,334.76,335.03,44835.0,333.8942,334.0736,333.6451,333.9142,44835.0
2025-01-29 14:20:00,335.06,335.14,334.9,334.93,63428.0,333.9441,334.0238,333.7846,333.8145,63428.0
2025-01-29 14:30:00,334.93,336.05,334.9,336.0,57926.0,333.8145,334.9308,333.7846,334.8809,57926.0
2025-01-29 14:40:00,335.96,336.79,335.95,336.56,125945.0,334.8411,335.6683,334.8311,335.4391,125945.0
2025-01-29 14:50:00,336.62,337.11,336.42,336.69,50812.0,335.4989,335.9872,335.2995,335.5686,50812.0
2025-01-29 15:00:00,336.73,336.91,336.0,336.4,89446.0,335.6085,335.7879,334.8809,335.2796,89446.0
2025-01-29 15:10:00,336.46,336.71,335.86,336.33,136903.0,335.3394,335.5886,334.7414,335.2098,136903.0
2025-01-29 15:20:00,336.33,337.08,336.33,336.97,91830.0,335.2098,335.9573,335.2098,335.8477,91830.0
2025-01-29 15:30:00,336.96,337.04,336.19,336.3,124420.0,335.8377,335.9175,335.0703,335.1799,124420.0
2025-01-29 15:40:00,336.25,336.84,336.11,336.52,132277.0,335.1301,335.7181,334.9906,335.3992,132277.0
2025-01-29 15:50:00,336.49,336.93,335.76,335.91,323910.0,335.3693,335.8078,334.6417,334.7912,323910.0
2025-01-30 09:30:00,339.51,342.28,339.0,341.67,380094.0,338.3792,341.14,337.8709,340.532,380094.0
2025-01-30 09:40:00,341.8,343.81,341.51,343.04,172467.0,340.6616,342.6649,340.3726,341.8975,172467.0
2025-01-30 09:50:00,343.19,344.44,342.94,342.98,248033.0,342.047,343.2928,341.7978,341.8377,248033.0
2025-01-30 10:00:00,343.19,343.38,340.87,342.0,146894.0,342.047,342.2364,339.7347,340.8609,146894.0
2025-01-30 10:10:00,342.08,342.17,341.11,341.78,124983.0,340.9407,341.0304,339.9739,340.6417,124983.0
2025-01-30 10:20:00,341.77,342.68,341.5,341.73,136586.0,340.6317,341.5387,340.3626,340.5918,136586.0
2025-01-30 10:30:00,341.94,342.11,341.28,341.77,99752.0,340.8011,340.9706,340.1433,340.6317,99752.0
2025-01-30 10:40:00,341.69,342.04,340.8,341.82,121468.0,340.552,340.9008,339.6649,340.6815,121468.0
2025-01-30 10:50:00,341.93,342.11,341.18,341.75,76327.0,340.7912,340.9706,340.0437,340.6118,76327.0
2025-01-30 11:00:00,341.71,342.45,341.15,342.12,88473.0,340.5719,341.3094,340.0138,340.9805,88473.0
2025-01-30 11:10:00,342.1,342.44,341.38,342.08,82859.0,340.9606,341.2995,340.243,340.9407,82859.0
2025-01-30 11:20:00,342.02,343.19,342.02,342.82,99708.0,340.8809,342.047,340.8809,341.6782,99708.0
2025-01-30 11:30:00,342.76,343.11,342.37,343.02,54347.0,341.6184,341.9673,341.2297,341.8776,54347.0
2025-01-30 11:40:00,343.1,343.42,342.94,343.05,52876.0,341.9573,342.2762,341.7978,341.9075,52876.0
2025-01-30 11:50:00,343.09,343.7,342.94,343.24,75353.0,341.9473,342.5553,341.7978,342.0968,75353.0
2025-01-30 12:00:00,343.21,343.94,343.21,343.83,72862.0,342.0669,342.7945,342.0669,342.6849,72862.0
2025-01-30 12:10:00,343.84,343.84,342.97,342.98,83585.0,342.6948,342.6948,341.8277,341.8377,83585.0
2025-01-30 12:20:00,343.05,343.4,342.54,342.88,71798.0,341.9075,342.2563,341.3991,341.738,71798.0
2025-01-30 12:30:00,342.89,343.08,342.7,342.98,45066.0,341.748,341.9374,341.5586,341.8377,45066.0
2025-01-30 12:40:00,342.94,343.04,342.66,342.76,67885.0,341.7978,341.8975,341.5187,341.6184,67885.0
2025-01-30 12:50:00,342.7,343.45,342.54,343.31,53200.0,341.5586,342.3061,341.3991,342.1666,53200.0
2025-01-30 13:00:00,343.33,343.94,343.33,343.72,61969.0,342.1865,342.7945,342.1865,342.5752,61969.0
2025-01-30 13:10:00,343.73,343.84,343.39,343.57,55725.0,342.5852,342.6948,342.2463,342.4257,55725.0
2025-01-30 13:20:00,343.61,344.18,343.6,344.03,78894.0,342.4656,343.0337,342.4556,342.8842,78894.0
2025-01-30 13:30:00,343.99,344.43,343.86,344.32,90204.0,342.8443,343.2829,342.7148,343.1732,90204.0
2025-01-30 13:40:00,344.25,344.32,343.78,344.25,65464.0,343.1035,343.1732,342.635,343.1035,65464.0
2025-01-30 13:50:00,344.25,344.36,343.57,343.67,81444.0,343.1035,343.2131,342.4257,342.5254,81444.0
2025-01-30 14:00:00,343.65,343.68,343.26,343.36,69632.0,342.5055,342.5354,342.1168,342.2164,69632.0
2025-01-30 14:10:00,343.34,343.48,343.23,343.31,88909.0,342.1965,342.336,342.0869,342.1666,88909.0
2025-01-30 14:20:00,343.38,343.84,343.21,343.45,80805.0,342.2364,342.6948,342.0669,342.3061,80805.0
2025-01-30 14:30:00,343.4,343.45,342.84,342.96,81781.0,342.2563,342.3061,341.6981,341.8178,81781.0
2025-01-30 14:40:00,342.97,343.16,342.56,342.81,73383.0,341.8277,342.0171,341.4191,341.6682,73383.0
2025-01-30 14:50:00,342.79,343.23,342.43,343.17,100260.0,341.6483,342.0869,341.2895,342.0271,100260.0
2025-01-30 15:00:00,343.15,343.3,343.04,343.21,92942.0,342.0071,342.1566,341.8975,342.0669,92942.0
2025-01-30 15:10:00,343.26,343.89,343.1,343.49,95023.0,342.1168,342.7447,341.9573,342.346,95023.0
2025-01-30 15:20:00,343.44,343.55,342.98,343.17,98624.0,342.2962,342.4058,341.8377,342.0271,98624.0
2025-01-30 15:30:00,343.09,343.26,341.7,341.7,165864.0,341.9473,342.1168,340.5619,340.5619,165864.0
2025-01-30 15:40:00,341.7,341.91,340.67,341.82,307848.0,340.5619,340.7712,339.5354,340.6815,307848.0
2025-01-30 15:50:00,341.77,343.83,341.76,343.19,577092.0,340.6317,342.6849,340.6217,342.047,577092.0
2025-01-31 09:30:00,346.47,351.25,346.39,348.04,731547.0,345.3161,350.0801,345.2363,346.8808,731547.0
2025-01-31 09:40:00,347.94,348.3,343.94,344.44,401090.0,346.7812,347.14,342.7945,343.2928,401090.0
2025-01-31 09:50:00,344.3,345.02,343.52,344.4,204309.0,343.1533,343.8709,342.3759,343.253,204309.0
2025-01-31 10:00:00,344.4,346.7,344.18,346.07,187476.0,343.253,345.5453,343.0337,344.9174,187476.0
2025-01-31 10:10:00,346.08,346.36,344.84,346.21,103860.0,344.9274,345.2064,343.6915,345.0569,103860.0
2025-01-31 10:20:00,346.13,347.43,345.55,347.1,138034.0,344.9772,346.2729,344.3991,345.944,138034.0
2025-01-31 10:30:00,347.09,347.66,346.37,346.86,126196.0,345.934,346.5021,345.2164,345.7048,126196.0
2025-01-31 10:40:00,346.93,347.8,346.28,347.35,112242.0,345.7745,346.6416,345.1267,346.1931,112242.0
2025-01-31 10:50:00,347.27,347.61,345.84,346.23,88637.0,346.1134,346.4523,344.6882,345.0769,88637.0
2025-01-31 11:00:00,346.23,346.8,345.91,346.71,55609.0,345.0769,345.645,344.7579,345.5553,55609.0
2025-01-31 11:10:00,346.71,346.82,345.94,346.07,77819.0,345.5553,345.6649,344.7878,344.9174,77819.0
2025-01-31 11:20:00,346.03,346.48,345.27,345.42,92481.0,344.8775,345.326,344.1201,344.2696,92481.0
2025-01-31 11:30:00,345.39,345.48,344.61,345.48,87054.0,344.2397,344.3294,343.4623,344.3294,87054.0
2025-01-31 11:40:00,345.41,346.3,345.16,345.98,62269.0,344.2596,345.1466,344.0104,344.8277,62269.0
2025-01-31 11:50:00,346.02,346.26,345.83,346.05,49468.0,344.8676,345.1068,344.6782,344.8975,49468.0
2025-01-31 12:00:00,345.93,346.29,345.54,345.74,46070.0,344.7779,345.1367,344.3892,344.5885,46070.0
2025-01-31 12:10:00,345.69,346.0,345.28,345.54,52246.0,344.5387,344.8476,344.13,344.3892,52246.0
2025-01-31 12:20:00,345.54,346.2,345.37,345.38,50777.0,344.3892,345.047,344.2197,344.2297,50777.0
2025-01-31 12:30:00,345.41,345.88,345.38,345.55,49594.0,344.2596,344.728,344.2297,344.3991,49594.0
2025-01-31 12:40:00,345.5,345.66,345.01,345.47,43224.0,344.3493,344.5088,343.8609,344.3194,43224.0
2025-01-31 12:50:00,345.47,345.47,344.71,344.91,35969.0,344.3194,344.3194,343.5619,343.7613,35969.0
2025-01-31 13:00:00,344.87,345.65,344.85,345.52,48307.0,343.7214,344.4988,343.7015,344.3692,48307.0
2025-01-31 13:10:00,345.54,345.67,344.52,344.62,57658.0,344.3892,344.5187,343.3726,343.4722,57658.0
2025-01-31 13:20:00,344.56,344.69,343.81,343.88,65224.0,343.4124,343.542,342.6649,342.7347,65224.0
2025-01-31 13:30:00,343.85,343.85,343.09,343.51,67822.0,342.7048,342.7048,341.9473,342.3659,67822.0
2025-01-31 13:40:00,343.51,344.18,343.48,344.14,54286.0,342.3659,343.0337,342.336,342.9938,54286.0
2025-01-31 13:50:00,344.2,344.27,343.6,343.75,49153.0,343.0536,343.1234,342.4556,342.6051,49153.0
2025-01-31 14:00:00,343.69,343.8,342.74,343.1,62917.0,342.5453,342.655,341.5985,341.9573,62917.0
2025-01-31 14:10:00,343.08,343.79,342.83,343.46,91841.0,341.9374,342.645,341.6882,342.3161,91841.0
2025-01-31 14:20:00,343.53,344.34,343.16,344.06,84819.0,342.3859,343.1932,342.0171,342.9141,84819.0
2025-01-31 14:30:00,344.04,344.88,343.99,344.67,96120.0,342.8942,343.7314,342.8443,343.5221,96120.0
2025-01-31 14:40:00,344.72,344.78,343.84,344.31,90400.0,343.5719,343.6317,342.6948,343.1633,90400.0
2025-01-31 14:50:00,344.33,345.09,344.17,344.91,95374.0,343.1832,343.9407,343.0237,343.7613,95374.0
2025-01-31 15:00:00,344.89,344.93,343.54,343.76,65650.0,343.7413,343.7812,342.3958,342.6151,65650.0
2025-01-31 15:10:00,343.78,344.44,343.68,344.25,67167.0,342.635,343.2928,342.5354,343.1035,67167.0
2025-01-31 15:20:00,344.31,344.61,344.05,344.11,89492.0,343.1633,343.4623,342.9041,342.9639,89492.0
2025-01-31 15:30:00,344.13,344.49,343.76,344.32,112439.0,342.9839,343.3427,342.6151,343.1732,112439.0
2025-01-31 15:40:00,344.25,344.25,343.86,343.86,203730.0,343.1035,343.1035,342.7148,342.7148,203730.0
2025-01-31 15:50:00,343.97,344.02,341.71,341.93,588717.0,342.8244,342.8742,340.5719,340.7912,588717.0
2025-02-03 09:30:00,340.11,344.03,339.24,342.78,415349.0,338.9772,342.8842,338.1101,341.6383,415349.0
2025-02-03 09:40:00,342.61,344.09,341.48,342.19,208858.0,341.4689,342.944,340.3427,341.0503,208858.0
2025-02-03 09:50:00,342.16,342.19,340.0,340.48,121514.0,341.0204,341.0503,338.8676,339.346,121514.0
2025-02-03 10:00:00,340.2,341.41,339.59,340.62,187782.0,339.0669,340.2729,338.459,339.4855,187782.0
2025-02-03 10:10:00,340.59,341.16,340.1,340.49,84546.0,339.4556,340.0237,338.9673,339.356,84546.0
2025-02-03 10:20:00,340.48,342.48,340.14,342.42,129347.0,339.346,341.3393,339.0071,341.2795,129347.0
2025-02-03 10:30:00,342.31,343.83,341.86,343.71,153488.0,341.1699,342.6849,340.7214,342.5653,153488.0
2025-02-03 10:40:00,343.71,345.0,342.91,343.33,147103.0,342.5653,343.851,341.7679,342.1865,147103.0
2025-02-03 10:50:00,343.19,343.72,343.02,343.02,146502.0,342.047,342.5752,341.8776,341.8776,146502.0
2025-02-03 11:00:00,343.02,343.66,342.0,342.81,94613.0,341.8776,342.5154,340.8609,341.6682,94613.0
2025-02-03 11:10:00,342.88,344.62,342.64,344.33,109318.0,341.738,343.4722,341.4988,343.1832,109318.0
2025-02-03 11:20:00,344.35,344.96,343.57,343.68,65212.0,343.2031,343.8111,342.4257,342.5354,65212.0
2025-02-03 11:30:00,343.72,344.15,343.36,343.96,42648.0,342.5752,343.0038,342.2164,342.8144,42648.0
2025-02-03 11:40:00,344.09,344.28,343.76,343.93,90712.0,342.944,343.1334,342.6151,342.7845,90712.0
2025-02-03 11:50:00,343.98,344.37,343.5,343.5,137946.0,342.8344,343.2231,342.356,342.356,137946.0
2025-02-03 12:00:00,343.38,343.86,343.14,343.26,84598.0,342.2364,342.7148,341.9972,342.1168,84598.0
2025-02-03 12:10:00,343.37,343.48,342.95,343.07,36012.0,342.2264,342.336,341.8078,341.9274,36012.0
2025-02-03 12:20:00,343.07,344.21,343.07,343.64,58042.0,341.9274,343.0636,341.9274,342.4955,58042.0
2025-02-03 12:30:00,343.6,344.01,343.37,343.5,96635.0,342.4556,342.8643,342.2264,342.356,96635.0
2025-02-03 12:40:00,343.49,343.99,343.16,343.83,70486.0,342.346,342.8443,342.0171,342.6849,70486.0
2025-02-03 12:50:00,343.85,344.25,343.15,343.96,56657.0,342.7048,343.1035,342.0071,342.8144,56657.0
2025-02-03 13:00:00,343.92,344.03,343.37,343.78,43836.0,342.7746,342.8842,342.2264,342.635,43836.0
2025-02-03 13:10:00,343.76,344.3,343.66,343.93,55040.0,342.6151,343.1533,342.5154,342.7845,55040.0
2025-02-03 13:20:00,343.93,344.5,343.85,344.31,65385.0,342.7845,343.3526,342.7048,343.1633,65385.0
2025-02-03 13:30:00,344.44,345.01,344.2,344.82,92547.0,343.2928,343.8609,343.0536,343.6716,92547.0
2025-02-03 13:40:00,344.82,344.85,344.02,344.56,42622.0,343.6716,343.7015,342.8742,343.4124,42622.0
2025-02-03 13:50:00,344.56,344.7,344.35,344.57,42581.0,343.4124,343.552,343.2031,343.4224,42581.0
2025-02-03 14:00:00,344.49,344.93,344.42,344.73,68585.0,343.3427,343.7812,343.2729,343.5819,68585.0
2025-02-03 14:10:00,344.8,345.57,344.7,345.32,79231.0,343.6516,344.4191,343.552,344.1699,79231.0
2025-02-03 14:20:00,345.37,345.87,345.18,345.62,64848.0,344.2197,344.7181,344.0304,344.4689,64848.0
2025-02-03 14:30:00,345.62,345.82,344.91,344.98,45388.0,344.4689,344.6682,343.7613,343.831,45388.0
2025-02-03 14:40:00,344.98,345.85,344.88,345.73,48072.0,343.831,344.6981,343.7314,344.5785,48072.0
2025-02-03 14:50:00,345.76,345.82,345.49,345.73,46101.0,344.6084,344.6682,344.3393,344.5785,46101.0
2025-02-03 15:00:00,345.8,345.96,345.45,345.6,69645.0,344.6483,344.8078,344.2995,344.449,69645.0
2025-02-03 15:10:00,345.6,345.65,344.9,345.07,74576.0,344.449,344.4988,343.7513,343.9207,74576.0
2025-02-03 15:20:00,345.07,345.11,344.46,344.48,79910.0,343.9207,343.9606,343.3128,343.3327,79910.0
2025-02-03 15:30:00,344.49,345.15,344.1,344.92,104999.0,343.3427,344.0005,342.954,343.7712,104999.0
2025-02-03 15:40:00,344.94,345.59,344.87,345.54,128398.0,343.7912,344.439,343.7214,344.3892,128398.0
2025-02-03 15:50:00,345.59,346.0,345.26,345.76,409533.0,344.439,344.8476,344.1101,344.6084,409533.0
2025-02-04 09:30:00,344.6,345.51,344.18,344.68,252191.0,343.4523,344.3593,343.0337,343.532,252191.0
2025-02-04 09:40:00,344.6,345.27,343.2,343.2,111588.0,343.4523,344.1201,342.057,342.057,111588.0
2025-02-04 09:50:00,343.24,343.69,342.54,342.93,89374.0,342.0968,342.5453,341.3991,341.7879,89374.0
2025-02-04 10:00:00,343.06,343.8,342.82,343.29,101162.0,341.9174,342.655,341.6782,342.1467,101162.0
2025-02-04 10:10:00,343.3,344.17,342.96,344.05,67122.0,342.1566,343.0237,341.8178,342.9041,67122.0
2025-02-04 10:20:00,344.05,344.49,343.86,344.32,65042.0,342.9041,343.3427,342.7148,343.1732,65042.0
2025-02-04 10:30:00,344.3,344.91,344.09,344.74,68777.0,343.1533,343.7613,342.944,343.5918,68777.0
2025-02-04 10:40:00,344.62,344.87,344.14,344.29,43465.0,343.4722,343.7214,342.9938,343.1433,43465.0
2025-02-04 10:50:00,344.26,344.71,343.95,344.06,51017.0,343.1134,343.5619,342.8045,342.9141,51017.0
2025-02-04 11:00:00,344.16,345.09,344.1,344.85,84257.0,343.0138,343.9407,342.954,343.7015,84257.0
2025-02-04 11:10:00,344.85,345.43,344.68,345.36,116497.0,343.7015,344.2795,343.532,344.2098,116497.0
2025-02-04 11:20:00,345.36,345.69,344.9,345.0,53718.0,344.2098,344.5387,343.7513,343.851,53718.0
2025-02-04 11:30:00,345.05,345.05,344.59,344.71,53179.0,343.9008,343.9008,343.4423,343.5619,53179.0
2025-02-04 11:40:00,344.67,345.0,344.44,344.52,52881.0,343.5221,343.851,343.2928,343.3726,52881.0
2025-02-04 11:50:00,344.52,345.25,344.44,345.25,67258.0,343.3726,344.1001,343.2928,344.1001,67258.0
2025-02-04 12:00:00,345.28,346.01,345.21,345.84,43821.0,344.13,344.8576,344.0603,344.6882,43821.0
2025-02-04 12:10:00,345.84,345.98,344.89,344.96,45326.0,344.6882,344.8277,343.7413,343.8111,45326.0
2025-02-04 12:20:00,344.89,345.1,344.72,344.87,41059.0,343.7413,343.9506,343.5719,343.7214,41059.0
2025-02-04 12:30:00,344.96,345.5,344.86,345.25,50691.0,343.8111,344.3493,343.7114,344.1001,50691.0
2025-02-04 12:40:00,345.25,345.33,344.93,345.08,45001.0,344.1001,344.1799,343.7812,343.9307,45001.0
2025-02-04 12:50:00,345.12,345.26,344.81,345.26,23437.0,343.9706,344.1101,343.6616,344.1101,23437.0
2025-02-04 13:00:00,345.2,345.2,344.74,345.06,17664.0,344.0503,344.0503,343.5918,343.9108,17664.0
2025-02-04 13:10:00,345.02,345.4,344.99,345.17,25858.0,343.8709,344.2496,343.841,344.0204,25858.0
2025-02-04 13:20:00,345.17,345.39,345.07,345.11,29315.0,344.0204,344.2397,343.9207,343.9606,29315.0
2025-02-04 13:30:00,345.18,345.31,344.93,344.99,26858.0,344.0304,344.1599,343.7812,343.841,26858.0
2025-02-04 13:40:00,345.0,345.29,344.95,345.23,25059.0,343.851,344.14,343.8011,344.0802,25059.0
2025-02-04 13:50:00,345.28,345.34,344.79,344.94,53154.0,344.13,344.1898,343.6417,343.7912,53154.0
2025-02-04 14:00:00,344.88,345.43,344.84,345.31,46258.0,343.7314,344.2795,343.6915,344.1599,46258.0
2025-02-04 14:10:00,345.33,345.51,345.3,345.42,58661.0,344.1799,344.3593,344.15,344.2696,58661.0
2025-02-04 14:20:00,345.42,345.9,345.4,345.51,78387.0,344.2696,344.748,344.2496,344.3593,78387.0
2025-02-04 14:30:00,345.52,345.61,345.3,345.44,37336.0,344.3692,344.4589,344.15,344.2895,37336.0
2025-02-04 14:40:00,345.43,345.65,345.11,345.18,33827.0,344.2795,344.4988,343.9606,344.0304,33827.0
2025-02-04 14:50:00,345.13,345.45,344.79,345.0,45628.0,343.9805,344.2995,343.6417,343.851,45628.0
2025-02-04 15:00:00,344.91,345.26,344.84,344.92,39311.0,343.7613,344.1101,343.6915,343.7712,39311.0
2025-02-04 15:10:00,344.97,345.27,344.9,345.11,37367.0,343.8211,344.1201,343.7513,343.9606,37367.0
2025-02-04 15:20:00,345.07,345.25,344.97,345.1,35701.0,343.9207,344.1001,343.8211,343.9506,35701.0
2025-02-04 15:30:00,345.09,345.45,345.04,345.36,56293.0,343.9407,344.2995,343.8908,344.2098,56293.0
2025-02-04 15:40:00,345.37,345.42,344.85,344.92,67399.0,344.2197,344.2696,343.7015,343.7712,67399.0
2025-02-04 15:50:00,344.89,345.58,344.89,345.07,310523.0,343.7413,344.429,343.7413,343.9207,310523.0
2025-02-05 09:30:00,346.0,347.54,345.25,347.54,216383.0,344.8476,346.3825,344.1001,346.3825,216383.0
2025-02-05 09:40:00,347.55,348.14,347.08,348.0,72351.0,346.3925,346.9805,345.924,346.841,72351.0
2025-02-05 09:50:00,348.0,348.95,347.65,347.83,93917.0,346.841,347.7878,346.4921,346.6715,93917.0
2025-02-05 10:00:00,347.95,348.22,346.63,347.63,80547.0,346.7911,347.0602,345.4755,346.4722,80547.0
2025-02-05 10:10:00,347.67,347.99,347.01,347.27,89269.0,346.5121,346.831,345.8543,346.1134,89269.0
2025-02-05 10:20:00,347.28,348.13,347.21,348.13,76904.0,346.1234,346.9705,346.0536,346.9705,76904.0
2025-02-05 10:30:00,348.08,348.91,347.95,348.62,62348.0,346.9207,347.7479,346.7911,347.4589,62348.0
2025-02-05 10:40:00,348.64,348.77,347.81,347.81,47481.0,347.4788,347.6084,346.6516,346.6516,47481.0
2025-02-05 10:50:00,347.81,347.93,347.35,347.68,49462.0,346.6516,346.7712,346.1931,346.522,49462.0
2025-02-05 11:00:00,347.65,347.77,346.94,347.23,58564.0,346.4921,346.6117,345.7845,346.0735,58564.0
2025-02-05 11:10:00,347.24,347.5,346.79,346.96,35245.0,346.0835,346.3426,345.635,345.8044,35245.0
2025-02-05 11:20:00,347.0,347.41,346.81,347.39,57930.0,345.8443,346.2529,345.6549,346.233,57930.0
2025-02-05 11:30:00,347.41,347.45,347.06,347.33,40754.0,346.2529,346.2928,345.9041,346.1732,40754.0
2025-02-05 11:40:00,347.38,347.45,347.06,347.06,43939.0,346.223,346.2928,345.9041,345.9041,43939.0
2025-02-05 11:50:00,347.05,347.65,347.05,347.47,40615.0,345.8941,346.4921,345.8941,346.3127,40615.0
2025-02-05 12:00:00,347.46,347.59,347.27,347.44,27278.0,346.3028,346.4323,346.1134,346.2828,27278.0
2025-02-05 12:10:00,347.46,347.79,347.38,347.38,29454.0,346.3028,346.6317,346.223,346.223,29454.0
2025-02-05 12:20:00,347.41,347.43,347.12,347.17,22714.0,346.2529,346.2729,345.9639,346.0137,22714.0
2025-02-05 12:30:00,347.17,347.69,347.16,347.43,38513.0,346.0137,346.532,346.0038,346.2729,38513.0
2025-02-05 12:40:00,347.49,347.78,347.34,347.54,60440.0,346.3327,346.6217,346.1832,346.3825,60440.0
2025-02-05 12:50:00,347.65,347.99,347.58,347.81,26250.0,346.4921,346.831,346.4224,346.6516,26250.0
2025-02-05 13:00:00,347.81,348.09,347.63,348.04,34388.0,346.6516,346.9307,346.4722,346.8808,34388.0
2025-02-05 13:10:00,348.04,348.28,347.82,347.94,30900.0,346.8808,347.12,346.6616,346.7812,30900.0
2025-02-05 13:20:00,347.94,348.01,347.77,347.82,22986.0,346.7812,346.8509,346.6117,346.6616,22986.0
2025-02-05 13:30:00,347.81,348.21,347.73,348.16,62709.0,346.6516,347.0503,346.5719,347.0004,62709.0
2025-02-05 13:40:00,348.18,348.71,348.15,348.6,54401.0,347.0204,347.5486,346.9905,347.439,54401.0
2025-02-05 13:50:00,348.58,348.67,348.02,348.06,45262.0,347.419,347.5087,346.8609,346.9008,45262.0
2025-02-05 14:00:00,348.06,348.37,347.95,348.25,36882.0,346.9008,347.2097,346.7911,347.0901,36882.0
2025-02-05 14:10:00,348.25,348.29,347.83,348.05,41976.0,347.0901,347.13,346.6715,346.8908,41976.0
2025-02-05 14:20:00,348.11,348.36,348.07,348.12,31196.0,346.9506,347.1998,346.9107,346.9606,31196.0
2025-02-05 14:30:00,348.12,348.26,347.91,348.02,32203.0,346.9606,347.1001,346.7513,346.8609,32203.0
2025-02-05 14:40:00,347.97,348.0,347.47,347.49,42651.0,346.8111,346.841,346.3127,346.3327,42651.0
2025-02-05 14:50:00,347.56,347.58,347.15,347.36,41101.0,346.4024,346.4224,345.9938,346.2031,41101.0
2025-02-05 15:00:00,347.36,347.53,347.31,347.45,38985.0,346.2031,346.3725,346.1533,346.2928,38985.0
2025-02-05 15:10:00,347.5,348.36,347.45,348.32,51298.0,346.3426,347.1998,346.2928,347.1599,51298.0
2025-02-05 15:20:00,348.36,348.75,348.32,348.39,51366.0,347.1998,347.5885,347.1599,347.2297,51366.0
2025-02-05 15:30:00,348.36,348.77,348.21,348.69,56977.0,347.1998,347.6084,347.0503,347.5287,56977.0
2025-02-05 15:40:00,348.67,348.7,348.24,348.58,80322.0,347.5087,347.5386,347.0802,347.419,80322.0
2025-02-05 15:50:00,348.58,349.48,348.56,349.31,215028.0,347.419,348.316,347.3991,348.1466,215028.0
2025-02-06 09:30:00,350.53,350.65,349.38,349.96,227302.0,349.3625,349.4821,348.2164,348.7944,227302.0
2025-02-06 09:40:00,350.12,350.49,349.3,349.56,106299.0,348.9539,349.3227,348.1366,348.3958,106299.0
2025-02-06 09:50:00,349.67,349.8,348.91,349.44,62955.0,348.5054,348.635,347.7479,348.2762,62955.0
2025-02-06 10:00:00,349.32,349.87,348.93,348.95,75637.0,348.1566,348.7047,347.7679,347.7878,75637.0
2025-02-06 10:10:00,348.9,349.2,348.56,348.56,64053.0,347.738,348.037,347.3991,347.3991,64053.0
2025-02-06 10:20:00,348.53,349.33,348.5,348.96,47635.0,347.3692,348.1665,347.3393,347.7978,47635.0
2025-02-06 10:30:00,349.0,349.41,348.65,348.83,79244.0,347.8376,348.2463,347.4888,347.6682,79244.0
2025-02-06 10:40:00,348.92,349.03,348.62,349.03,56021.0,347.7579,347.8675,347.4589,347.8675,56021.0
2025-02-06 10:50:00,349.04,349.27,348.82,348.94,37279.0,347.8775,348.1067,347.6582,347.7778,37279.0
2025-02-06 11:00:00,348.94,348.96,348.38,348.61,91829.0,347.7778,347.7978,347.2197,347.4489,91829.0
2025-02-06 11:10:00,348.7,349.24,348.51,348.95,52449.0,347.5386,348.0768,347.3493,347.7878,52449.0
2025-02-06 11:20:00,348.97,349.06,348.27,348.38,33393.0,347.8077,347.8974,347.1101,347.2197,33393.0
2025-02-06 11:30:00,348.43,348.47,347.79,348.15,78432.0,347.2695,347.3094,346.6317,346.9905,78432.0
2025-02-06 11:40:00,348.18,348.18,347.93,348.08,28248.0,347.0204,347.0204,346.7712,346.9207,28248.0
2025-02-06 11:50:00,348.07,348.16,347.76,347.78,28949.0,346.9107,347.0004,346.6018,346.6217,28949.0
2025-02-06 12:00:00,347.94,347.94,347.43,347.5,40039.0,346.7812,346.7812,346.2729,346.3426,40039.0
2025-02-06 12:10:00,347.43,347.88,347.43,347.84,64780.0,346.2729,346.7214,346.2729,346.6815,64780.0
2025-02-06 12:20:00,347.84,347.96,347.41,347.41,30736.0,346.6815,346.8011,346.2529,346.2529,30736.0
2025-02-06 12:30:00,347.48,347.78,347.4,347.67,47036.0,346.3227,346.6217,346.243,346.5121,47036.0
2025-02-06 12:40:00,347.74,347.8,347.45,347.53,31488.0,346.5818,346.6416,346.2928,346.3725,31488.0
2025-02-06 12:50:00,347.53,347.87,347.52,347.71,21560.0,346.3725,346.7114,346.3626,346.5519,21560.0
2025-02-06 13:00:00,347.77,347.92,347.28,347.32,35529.0,346.6117,346.7612,346.1234,346.1632,35529.0
2025-02-06 13:10:00,347.41,347.59,347.19,347.33,52510.0,346.2529,346.4323,346.0337,346.1732,52510.0
2025-02-06 13:20:00,347.39,347.41,346.93,347.2,49434.0,346.233,346.2529,345.7745,346.0436,49434.0
2025-02-06 13:30:00,347.2,347.45,347.2,347.35,26465.0,346.0436,346.2928,346.0436,346.1931,26465.0
2025-02-06 13:40:00,347.26,347.6,347.04,347.05,33777.0,346.1034,346.4423,345.8842,345.8941,33777.0
2025-02-06 13:50:00,347.17,347.28,347.04,347.2,21012.0,346.0137,346.1234,345.8842,346.0436,21012.0
2025-02-06 14:00:00,347.24,347.67,347.2,347.65,43530.0,346.0835,346.5121,346.0436,346.4921,43530.0
2025-02-06 14:10:00,347.65,347.91,347.45,347.55,32923.0,346.4921,346.7513,346.2928,346.3925,32923.0
2025-02-06 14:20:00,347.55,347.8,347.37,347.57,33179.0,346.3925,346.6416,346.2131,346.4124,33179.0
2025-02-06 14:30:00,347.54,347.54,346.6,347.11,63276.0,346.3825,346.3825,345.4456,345.9539,63276.0
2025-02-06 14:40:00,347.14,347.4,346.89,347.31,36942.0,345.9838,346.243,345.7347,346.1533,36942.0
2025-02-06 14:50:00,347.31,347.62,347.23,347.26,41328.0,346.1533,346.4622,346.0735,346.1034,41328.0
2025-02-06 15:00:00,347.31,347.38,347.04,347.26,54467.0,346.1533,346.223,345.8842,346.1034,54467.0
2025-02-06 15:10:00,347.3,347.65,347.28,347.43,55754.0,346.1433,346.4921,346.1234,346.2729,55754.0
2025-02-06 15:20:00,347.44,347.66,347.39,347.49,52846.0,346.2828,346.5021,346.233,346.3327,52846.0
2025-02-06 15:30:00,347.47,347.57,346.85,346.9,71022.0,346.3127,346.4124,345.6948,345.7446,71022.0
2025-02-06 15:40:00,346.93,347.2,346.8,347.12,68361.0,345.7745,346.0436,345.645,345.9639,68361.0
2025-02-06 15:50:00,347.15,347.8,347.03,347.46,348591.0,345.9938,346.6416,345.8742,346.3028,348591.0
2025-02-07 09:30:00,348.0,349.63,347.99,349.35,176192.0,346.841,348.4655,346.831,348.1865,176192.0
2025-02-07 09:40:00,349.35,350.26,349.25,350.06,135875.0,348.1865,349.0934,348.0868,348.8941,135875.0
2025-02-07 09:50:00,350.05,350.75,349.83,350.0,106349.0,348.8841,349.5818,348.6649,348.8343,106349.0
2025-02-07 10:00:00,349.76,349.96,348.87,349.49,83917.0,348.5951,348.7944,347.7081,348.326,83917.0
2025-02-07 10:10:00,349.49,350.02,349.25,349.61,88070.0,348.326,348.8542,348.0868,348.4456,88070.0
2025-02-07 10:20:00,349.48,349.77,349.08,349.39,53265.0,348.316,348.6051,347.9174,348.2263,53265.0
2025-02-07 10:30:00,349.34,350.0,349.26,349.77,63306.0,348.1765,348.8343,348.0968,348.6051,63306.0
2025-02-07 10:40:00,349.78,350.07,349.4,349.62,63642.0,348.615,348.9041,348.2363,348.4556,63642.0
2025-02-07 10:50:00,349.61,349.87,347.89,348.86,72760.0,348.4456,348.7047,346.7313,347.6981,72760.0
2025-02-07 11:00:00,348.89,349.03,348.14,348.9,50520.0,347.728,347.8675,346.9805,347.738,50520.0
2025-02-07 11:10:00,348.87,349.47,348.61,349.13,80237.0,347.7081,348.3061,347.4489,347.9672,80237.0
2025-02-07 11:20:00,349.23,349.63,348.45,348.51,41865.0,348.0669,348.4655,347.2895,347.3493,41865.0
2025-02-07 11:30:00,348.66,349.15,348.45,349.06,31658.0,347.4988,347.9871,347.2895,347.8974,31658.0
2025-02-07 11:40:00,349.2,349.38,348.79,349.06,33189.0,348.037,348.2164,347.6283,347.8974,33189.0
2025-02-07 11:50:00,349.06,349.36,348.68,348.82,54889.0,347.8974,348.1964,347.5187,347.6582,54889.0
2025-02-07 12:00:00,348.68,349.03,348.29,348.96,28394.0,347.5187,347.8675,347.13,347.7978,28394.0
2025-02-07 12:10:00,348.96,349.0,348.08,348.39,41576.0,347.7978,347.8376,346.9207,347.2297,41576.0
2025-02-07 12:20:00,348.51,348.8,348.21,348.57,28259.0,347.3493,347.6383,347.0503,347.4091,28259.0
2025-02-07 12:30:00,348.51,348.82,348.04,348.05,35693.0,347.3493,347.6582,346.8808,346.8908,35693.0
2025-02-07 12:40:00,348.05,348.19,347.83,348.0,32391.0,346.8908,347.0303,346.6715,346.841,32391.0
2025-02-07 12:50:00,348.0,348.15,347.62,347.82,33626.0,346.841,346.9905,346.4622,346.6616,33626.0
2025-02-07 13:00:00,347.73,348.57,347.65,348.56,19298.0,346.5719,347.4091,346.4921,347.3991,19298.0
2025-02-07 13:10:00,348.56,348.8,348.5,348.55,28934.0,347.3991,347.6383,347.3393,347.3891,28934.0
2025-02-07 13:20:00,348.53,348.86,348.47,348.62,39074.0,347.3692,347.6981,347.3094,347.4589,39074.0
2025-02-07 13:30:00,348.63,349.07,348.63,348.88,32454.0,347.4689,347.9074,347.4689,347.718,32454.0
2025-02-07 13:40:00,348.81,348.94,348.0,348.27,28496.0,347.6483,347.7778,346.841,347.1101,28496.0
2025-02-07 13:50:00,348.27,348.29,347.59,347.59,20335.0,347.1101,347.13,346.4323,346.4323,20335.0
2025-02-07 14:00:00,347.62,347.75,347.55,347.73,34815.0,346.4622,346.5918,346.3925,346.5719,34815.0
2025-02-07 14:10:00,347.69,347.88,347.55,347.66,29039.0,346.532,346.7214,346.3925,346.5021,29039.0
2025-02-07 14:20:00,347.63,347.77,347.36,347.48,39640.0,346.4722,346.6117,346.2031,346.3227,39640.0
2025-02-07 14:30:00,347.47,347.96,347.21,347.92,42364.0,346.3127,346.8011,346.0536,346.7612,42364.0
2025-02-07 14:40:00,347.91,348.04,347.7,347.9,37954.0,346.7513,346.8808,346.542,346.7413,37954.0
2025-02-07 14:50:00,347.82,347.91,347.68,347.75,27835.0,346.6616,346.7513,346.522,346.5918,27835.0
2025-02-07 15:00:00,347.73,347.81,347.42,347.75,32527.0,346.5719,346.6516,346.2629,346.5918,32527.0
2025-02-07 15:10:00,347.71,347.85,347.31,347.54,70458.0,346.5519,346.6915,346.1533,346.3825,70458.0
2025-02-07 15:20:00,347.47,347.7,347.4,347.58,55651.0,346.3127,346.542,346.243,346.4224,55651.0
2025-02-07 15:30:00,347.58,348.11,347.56,347.91,68669.0,346.4224,346.9506,346.4024,346.7513,68669.0
2025-02-07 15:40:00,347.9,348.08,347.64,347.94,73493.0,346.7413,346.9207,346.4822,346.7812,73493.0
2025-02-07 15:50:00,348.0,348.53,347.72,348.22,281130.0,346.841,347.3692,346.5619,347.0602,281130.0
2025-02-10 09:30:00,348.7,350.0,347.85,347.94,207838.0,347.5386,348.8343,346.6915,346.7812,207838.0
2025-02-10 09:40:00,347.94,348.53,347.7,348.44,50988.0,346.7812,347.3692,346.542,347.2795,50988.0
2025-02-10 09:50:00,348.41,349.03,348.05,348.94,47653.0,347.2496,347.8675,346.8908,347.7778,47653.0
2025-02-10 10:00:00,348.94,349.47,348.93,349.27,42709.0,347.7778,348.3061,347.7679,348.1067,42709.0
2025-02-10 10:10:00,349.2,349.28,348.77,348.9,34450.0,348.037,348.1167,347.6084,347.738,34450.0
2025-02-10 10:20:00,349.02,349.56,348.77,349.51,57567.0,347.8576,348.3958,347.6084,348.3459,57567.0
2025-02-10 10:30:00,349.39,349.85,348.93,348.95,50954.0,348.2263,348.6848,347.7679,347.7878,50954.0
2025-02-10 10:40:00,348.96,349.18,348.56,348.87,46931.0,347.7978,348.017,347.3991,347.7081,46931.0
2025-02-10 10:50:00,348.85,349.54,348.74,349.21,38562.0,347.6881,348.3758,347.5785,348.0469,38562.0
2025-02-10 11:00:00,349.2,349.7,348.89,349.56,36863.0,348.037,348.5353,347.728,348.3958,36863.0
2025-02-10 11:10:00,349.62,349.73,349.12,349.28,51980.0,348.4556,348.5652,347.9572,348.1167,51980.0
2025-02-10 11:20:00,349.27,349.47,349.0,349.22,122164.0,348.1067,348.3061,347.8376,348.0569,122164.0
2025-02-10 11:30:00,349.22,349.27,348.14,348.68,52918.0,348.0569,348.1067,346.9805,347.5187,52918.0
2025-02-10 11:40:00,348.73,349.14,348.44,349.09,48905.0,347.5685,347.9772,347.2795,347.9273,48905.0
2025-02-10 11:50:00,349.12,349.38,348.94,349.05,40502.0,347.9572,348.2164,347.7778,347.8875,40502.0
2025-02-10 12:00:00,349.1,349.32,348.59,348.73,44044.0,347.9373,348.1566,347.429,347.5685,44044.0
2025-02-10 12:10:00,348.76,349.35,348.47,349.18,51571.0,347.5984,348.1865,347.3094,348.017,51571.0
2025-02-10 12:20:00,349.16,349.7,349.11,349.68,57393.0,347.9971,348.5353,347.9473,348.5154,57393.0
2025-02-10 12:30:00,349.65,350.2,349.47,350.13,114389.0,348.4855,349.0336,348.3061,348.9639,114389.0
2025-02-10 12:40:00,350.13,350.39,349.93,349.99,121838.0,348.9639,349.223,348.7645,348.8243,121838.0
2025-02-10 12:50:00,350.03,350.58,349.93,350.54,70412.0,348.8642,349.4124,348.7645,349.3725,70412.0
2025-02-10 13:00:00,350.53,351.4,350.45,350.97,124400.0,349.3625,350.2296,349.2828,349.8011,124400.0
2025-02-10 13:10:00,350.93,351.23,350.85,351.02,35502.0,349.7612,350.0602,349.6815,349.8509,35502.0
2025-02-10 13:20:00,351.04,351.15,350.49,350.67,46471.0,349.8708,349.9805,349.3227,349.5021,46471.0
2025-02-10 13:30:00,350.7,350.77,350.08,350.74,83282.0,349.532,349.6017,348.914,349.5718,83282.0
2025-02-10 13:40:00,350.82,351.25,350.68,351.23,54885.0,349.6516,350.0801,349.512,350.0602,54885.0
2025-02-10 13:50:00,351.23,351.34,351.0,351.06,37754.0,350.0602,350.1698,349.831,349.8908,37754.0
2025-02-10 14:00:00,351.06,351.37,350.92,351.37,31890.0,349.8908,350.1997,349.7512,350.1997,31890.0
2025-02-10 14:10:00,351.39,351.69,351.31,351.5,55729.0,350.2197,350.5187,350.1399,350.3293,55729.0
2025-02-10 14:20:00,351.45,351.9,351.44,351.79,52934.0,350.2795,350.728,350.2695,350.6183,52934.0
2025-02-10 14:30:00,351.79,351.89,351.48,351.57,57601.0,350.6183,350.718,350.3094,350.3991,57601.0
2025-02-10 14:40:00,351.52,351.55,351.13,351.23,36974.0,350.3492,350.3791,349.9605,350.0602,36974.0
2025-02-10 14:50:00,351.19,351.57,351.16,351.29,61778.0,350.0203,350.3991,349.9904,350.12,61778.0
2025-02-10 15:00:00,351.31,351.71,351.28,351.63,49265.0,350.1399,350.5386,350.11,350.4589,49265.0
2025-02-10 15:10:00,351.65,351.71,351.41,351.64,64762.0,350.4788,350.5386,350.2396,350.4688,64762.0
2025-02-10 15:20:00,351.58,351.63,351.26,351.27,83070.0,350.409,350.4589,350.0901,350.1001,83070.0
2025-02-10 15:30:00,351.26,351.36,350.6,351.04,110297.0,350.0901,350.1898,349.4323,349.8708,110297.0
2025-02-10 15:40:00,351.04,351.44,350.96,351.21,108423.0,349.8708,350.2695,349.7911,350.0403,108423.0
2025-02-10 15:50:00,351.31,351.55,350.99,351.43,366942.0,350.1399,350.3791,349.821,350.2595,366942.0
2025-02-11 09:30:00,348.3,349.06,347.53,347.74,178215.0,347.7239,348.4827,346.9552,347.1649,178215.0
2025-02-11 09:40:00,347.75,348.07,346.75,346.84,58635.0,347.1749,347.4943,346.1765,346.2664,58635.0
2025-02-11 09:50:00,346.87,347.08,346.5,346.96,40431.0,346.2963,346.506,345.9269,346.3862,40431.0
2025-02-11 10:00:00,346.97,347.54,346.25,346.89,64647.0,346.3961,346.9652,345.6773,346.3163,64647.0
2025-02-11 10:10:00,347.01,347.45,347.0,347.12,66205.0,346.4361,346.8753,346.4261,346.5459,66205.0
2025-02-11 10:20:00,347.06,347.07,346.54,346.63,34246.0,346.486,346.496,345.9669,346.0567,34246.0
2025-02-11 10:30:00,346.7,346.94,346.48,346.73,27282.0,346.1266,346.3662,345.907,346.1565,27282.0
2025-02-11 10:40:00,346.7,347.34,346.7,347.22,44451.0,346.1266,346.7655,346.1266,346.6457,44451.0
2025-02-11 10:50:00,347.3,347.35,346.68,346.76,40813.0,346.7256,346.7755,346.1066,346.1865,40813.0
2025-02-11 11:00:00,346.86,347.05,346.66,346.95,22696.0,346.2863,346.476,346.0867,346.3762,22696.0
2025-02-11 11:10:00,346.91,347.48,346.78,347.39,40857.0,346.3362,346.9053,346.2065,346.8154,40857.0
2025-02-11 11:20:00,347.42,347.47,346.92,347.0,32157.0,346.8454,346.8953,346.3462,346.4261,32157.0
2025-02-11 11:30:00,346.92,347.22,346.71,347.17,32245.0,346.3462,346.6457,346.1366,346.5958,32245.0
2025-02-11 11:40:00,347.29,347.39,346.98,346.98,26906.0,346.7156,346.8154,346.4061,346.4061,26906.0
2025-02-11 11:50:00,346.99,347.83,346.9,347.75,58551.0,346.4161,347.2547,346.3263,347.1749,58551.0
2025-02-11 12:00:00,347.75,348.7,347.64,348.62,62142.0,347.1749,348.1233,347.065,348.0434,62142.0
2025-02-11 12:10:00,348.7,349.14,348.5,349.08,63097.0,348.1233,348.5626,347.9236,348.5027,63097.0
2025-02-11 12:20:00,349.06,349.48,348.95,349.34,49767.0,348.4827,348.902,348.3729,348.7622,49767.0
2025-02-11 12:30:00,349.41,349.42,349.02,349.25,59839.0,348.8321,348.8421,348.4428,348.6724,59839.0
2025-02-11 12:40:00,349.23,349.4,348.89,348.97,49560.0,348.6524,348.8221,348.313,348.3928,49560.0
2025-02-11 12:50:00,348.95,349.16,348.84,349.07,39564.0,348.3729,348.5825,348.263,348.4927,39564.0
2025-02-11 13:00:00,349.07,349.18,348.57,349.11,34806.0,348.4927,348.6025,347.9935,348.5326,34806.0
2025-02-11 13:10:00,349.11,349.41,349.03,349.34,71940.0,348.5326,348.8321,348.4527,348.7622,71940.0
2025-02-11 13:20:00,349.43,349.69,349.34,349.52,51539.0,348.8521,349.1116,348.7622,348.9419,51539.0
2025-02-11 13:30:00,349.54,350.13,349.37,350.12,76455.0,348.9619,349.5509,348.7922,349.5409,76455.0
2025-02-11 13:40:00,350.05,350.44,349.99,350.36,34780.0,349.471,349.8604,349.4111,349.7805,34780.0
2025-02-11 13:50:00,350.36,350.45,350.15,350.37,49414.0,349.7805,349.8704,349.5709,349.7905,49414.0
2025-02-11 14:00:00,350.35,350.64,350.21,350.36,55460.0,349.7706,350.0601,349.6308,349.7805,55460.0
2025-02-11 14:10:00,350.36,350.66,350.29,350.37,25073.0,349.7805,350.08,349.7107,349.7905,25073.0
2025-02-11 14:20:00,350.38,350.71,350.31,350.5,23392.0,349.8005,350.13,349.7306,349.9203,23392.0
2025-02-11 14:30:00,350.52,350.88,350.51,350.81,23323.0,349.9403,350.2997,349.9303,350.2298,23323.0
2025-02-11 14:40:00,350.88,351.46,350.84,351.38,59239.0,350.2997,350.8787,350.2597,350.7988,59239.0
2025-02-11 14:50:00,351.39,351.55,351.28,351.3,53092.0,350.8088,350.9686,350.699,350.719,53092.0
2025-02-11 15:00:00,351.31,351.47,351.19,351.42,33697.0,350.729,350.8887,350.6092,350.8388,33697.0
2025-02-11 15:10:00,351.45,351.79,351.39,351.77,37037.0,350.8687,351.2082,350.8088,351.1882,37037.0
2025-02-11 15:20:00,351.76,351.88,351.55,351.81,49888.0,351.1782,351.298,350.9686,351.2281,49888.0
2025-02-11 15:30:00,351.83,352.12,351.39,351.46,115685.0,351.2481,351.5376,350.8088,350.8787,115685.0
2025-02-11 15:40:00,351.47,351.6,350.78,350.86,51035.0,350.8887,351.0185,350.1998,350.2797,51035.0
2025-02-11 15:50:00,350.96,351.06,350.46,350.87,241094.0,350.3795,350.4794,349.8804,350.2897,241094.0
2025-02-12 09:30:00,349.16,349.98,348.51,348.88,160295.0,348.5825,349.4012,347.9336,348.303,160295.0
2025-02-12 09:40:00,348.88,348.99,348.05,348.68,64447.0,348.303,348.4128,347.4744,348.1033,64447.0
2025-02-12 09:50:00,348.69,349.4,348.46,349.12,43742.0,348.1133,348.8221,347.8837,348.5426,43742.0
2025-02-12 10:00:00,349.12,349.18,347.63,347.85,116399.0,348.5426,348.6025,347.0551,347.2747,116399.0
2025-02-12 10:10:00,347.91,348.62,347.49,348.28,86131.0,347.3346,348.0434,346.9153,347.704,86131.0
2025-02-12 10:20:00,348.31,348.76,348.1,348.29,32007.0,347.7339,348.1832,347.5243,347.714,32007.0
2025-02-12 10:30:00,348.29,348.75,348.13,348.57,98511.0,347.714,348.1732,347.5542,347.9935,98511.0
2025-02-12 10:40:00,348.59,349.27,348.39,348.73,51661.0,348.0135,348.6923,347.8138,348.1532,51661.0
2025-02-12 10:50:00,348.75,349.19,348.4,349.14,28874.0,348.1732,348.6125,347.8238,348.5626,28874.0
2025-02-12 11:00:00,349.12,349.24,348.69,348.88,32886.0,348.5426,348.6624,348.1133,348.303,32886.0
2025-02-12 11:10:00,348.88,349.02,347.91,348.12,38334.0,348.303,348.4428,347.3346,347.5442,38334.0
2025-02-12 11:20:00,348.12,348.29,347.85,348.06,72388.0,347.5442,347.714,347.2747,347.4843,72388.0
2025-02-12 11:30:00,348.06,348.9,347.98,348.78,43811.0,347.4843,348.323,347.4045,348.2031,43811.0
2025-02-12 11:40:00,348.78,349.35,348.78,349.3,26754.0,348.2031,348.7722,348.2031,348.7223,26754.0
2025-02-12 11:50:00,349.31,350.64,349.3,350.56,56740.0,348.7323,350.0601,348.7223,349.9802,56740.0
2025-02-12 12:00:00,350.57,350.89,350.33,350.57,53812.0,349.9902,350.3097,349.7506,349.9902,53812.0
2025-02-12 12:10:00,350.61,350.81,350.3,350.71,43470.0,350.0301,350.2298,349.7206,350.13,43470.0
2025-02-12 12:20:00,350.71,351.15,350.65,351.07,44465.0,350.13,350.5692,350.0701,350.4894,44465.0
2025-02-12 12:30:00,351.14,351.26,350.85,351.02,43069.0,350.5592,350.679,350.2697,350.4394,43069.0
2025-02-12 12:40:00,351.08,351.2,350.87,350.89,61671.0,350.4993,350.6191,350.2897,350.3097,61671.0
2025-02-12 12:50:00,350.91,351.44,350.91,351.33,42416.0,350.3296,350.8587,350.3296,350.7489,42416.0
2025-02-12 13:00:00,351.4,351.4,350.91,351.19,27635.0,350.8188,350.8188,350.3296,350.6092,27635.0
2025-02-12 13:10:00,351.19,351.31,350.96,351.16,30593.0,350.6092,350.729,350.3795,350.5792,30593.0
2025-02-12 13:20:00,351.14,351.42,350.98,351.42,46987.0,350.5592,350.8388,350.3995,350.8388,46987.0
2025-02-12 13:30:00,351.41,351.68,351.25,351.6,46471.0,350.8288,351.0984,350.6691,351.0185,46471.0
2025-02-12 13:40:00,351.6,351.69,351.32,351.42,64727.0,351.0185,351.1083,350.7389,350.8388,64727.0
2025-02-12 13:50:00,351.36,351.38,351.15,351.27,38244.0,350.7789,350.7988,350.5692,350.689,38244.0
2025-02-12 14:00:00,351.24,351.33,350.74,350.89,57171.0,350.6591,350.7489,350.1599,350.3097,57171.0
2025-02-12 14:10:00,350.89,350.89,350.23,350.6,28777.0,350.3097,350.3097,349.6508,350.0201,28777.0
2025-02-12 14:20:00,350.63,351.27,350.57,351.25,46197.0,350.0501,350.689,349.9902,350.6691,46197.0
2025-02-12 14:30:00,351.12,351.27,351.0,351.11,40015.0,350.5393,350.689,350.4195,350.5293,40015.0
2025-02-12 14:40:00,351.17,351.58,350.78,351.48,33364.0,350.5892,350.9985,350.1998,350.8987,33364.0
2025-02-12 14:50:00,351.51,351.65,351.37,351.44,32120.0,350.9286,351.0684,350.7889,350.8587,32120.0
2025-02-12 15:00:00,351.49,351.83,351.38,351.77,39148.0,350.9087,351.2481,350.7988,351.1882,39148.0
2025-02-12 15:10:00,351.75,351.8,351.1,351.1,69857.0,351.1682,351.2182,350.5193,350.5193,69857.0
2025-02-12 15:20:00,351.08,351.13,350.31,350.32,51935.0,350.4993,350.5493,349.7306,349.7406,51935.0
2025-02-12 15:30:00,350.32,350.45,349.97,350.16,64009.0,349.7406,349.8704,349.3912,349.5809,64009.0
2025-02-12 15:40:00,350.25,350.25,349.83,349.97,88569.0,349.6707,349.6707,349.2514,349.3912,88569.0
2025-02-12 15:50:00,350.1,351.5,349.95,351.41,225427.0,349.521,350.9186,349.3712,350.8288,225427.0
2025-02-13 09:30:00,353.12,353.4,350.73,351.69,155123.0,352.536,352.8155,350.1499,351.1083,155123.0
2025-02-13 09:40:00,351.78,352.48,351.5,352.09,59648.0,351.1982,351.897,350.9186,351.5077,59648.0
2025-02-13 09:50:00,352.07,353.28,351.85,353.19,68582.0,351.4877,352.6957,351.2681,352.6059,68582.0
2025-02-13 10:00:00,353.2,353.79,352.8,353.65,58629.0,352.6158,353.2049,352.2165,353.0651,58629.0
2025-02-13 10:10:00,353.78,354.13,353.55,354.09,57399.0,353.1949,353.5443,352.9653,353.5044,57399.0
2025-02-13 10:20:00,354.04,354.4,353.77,354.38,74470.0,353.4544,353.8139,353.1849,353.7939,74470.0
2025-02-13 10:30:00,354.36,354.38,353.8,354.09,50595.0,353.7739,353.7939,353.2148,353.5044,50595.0
2025-02-13 10:40:00,354.08,354.44,354.03,354.26,33908.0,353.4944,353.8538,353.4445,353.6741,33908.0
2025-02-13 10:50:00,354.11,354.28,353.95,354.14,38649.0,353.5243,353.6941,353.3646,353.5543,38649.0
2025-02-13 11:00:00,354.22,354.69,353.84,354.69,51774.0,353.6342,354.1034,353.2548,354.1034,51774.0
2025-02-13 11:10:00,354.69,354.75,354.03,354.3,46823.0,354.1034,354.1633,353.4445,353.714,46823.0
2025-02-13 11:20:00,354.3,354.38,353.88,354.21,66211.0,353.714,353.7939,353.2947,353.6242,66211.0
2025-02-13 11:30:00,354.24,354.58,354.18,354.55,30073.0,353.6541,353.9936,353.5942,353.9636,30073.0
2025-02-13 11:40:00,354.57,354.65,354.22,354.34,36619.0,353.9836,354.0634,353.6342,353.754,36619.0
2025-02-13 11:50:00,354.35,354.53,354.17,354.25,38236.0,353.7639,353.9436,353.5842,353.6641,38236.0
2025-02-13 12:00:00,354.25,354.58,354.14,354.33,53675.0,353.6641,353.9936,353.5543,353.744,53675.0
2025-02-13 12:10:00,354.27,354.41,354.15,354.19,70295.0,353.6841,353.8238,353.5643,353.6042,70295.0
2025-02-13 12:20:00,354.19,354.26,353.98,354.15,61875.0,353.6042,353.6741,353.3945,353.5643,61875.0
2025-02-13 12:30:00,354.15,354.23,353.82,353.82,70782.0,353.5643,353.6441,353.2348,353.2348,70782.0
2025-02-13 12:40:00,353.84,354.04,353.44,353.85,38494.0,353.2548,353.4544,352.8554,353.2648,38494.0
2025-02-13 12:50:00,353.92,353.97,353.32,353.43,22632.0,353.3346,353.3846,352.7356,352.8455,22632.0
2025-02-13 13:00:00,353.42,353.48,353.09,353.22,28983.0,352.8355,352.8954,352.506,352.6358,28983.0
2025-02-13 13:10:00,353.22,353.72,353.09,353.31,29036.0,352.6358,353.135,352.506,352.7257,29036.0
2025-02-13 13:20:00,353.31,353.59,353.25,353.43,23765.0,352.7257,353.0052,352.6658,352.8455,23765.0
2025-02-13 13:30:00,353.55,353.69,353.43,353.58,35826.0,352.9653,353.105,352.8455,352.9952,35826.0
2025-02-13 13:40:00,353.67,353.76,353.07,353.3,37903.0,353.0851,353.1749,352.4861,352.7157,37903.0
2025-02-13 13:50:00,353.36,353.63,352.92,353.54,40509.0,352.7756,353.0451,352.3363,352.9553,40509.0
2025-02-13 14:00:00,353.59,354.43,353.52,354.35,53834.0,353.0052,353.8438,352.9353,353.7639,53834.0
2025-02-13 14:10:00,354.28,354.72,354.23,354.68,67965.0,353.6941,354.1333,353.6441,354.0934,67965.0
2025-02-13 14:20:00,354.69,354.89,354.48,354.68,37092.0,354.1034,354.303,353.8937,354.0934,37092.0
2025-02-13 14:30:00,354.68,355.12,354.59,354.97,65299.0,354.0934,354.5327,354.0035,354.3829,65299.0
2025-02-13 14:40:00,355.0,355.0,354.29,354.39,39789.0,354.4129,354.4129,353.704,353.8039,39789.0
2025-02-13 14:50:00,354.43,354.86,354.38,354.45,33049.0,353.8438,354.2731,353.7939,353.8638,33049.0
2025-02-13 15:00:00,354.54,355.07,354.51,354.99,41440.0,353.9536,354.4827,353.9237,354.4029,41440.0
2025-02-13 15:10:00,354.99,355.77,354.88,355.73,37936.0,354.4029,355.1816,354.2931,355.1417,37936.0
2025-02-13 15:20:00,355.66,355.79,355.35,355.73,37699.0,355.0718,355.2016,354.7623,355.1417,37699.0
2025-02-13 15:30:00,355.72,355.98,355.64,355.9,68314.0,355.1317,355.3912,355.0518,355.3114,68314.0
2025-02-13 15:40:00,355.9,356.04,355.58,355.84,54772.0,355.3114,355.4511,354.9919,355.2515,54772.0
2025-02-13 15:50:00,355.95,356.08,355.22,355.56,163152.0,355.3613,355.4911,354.6325,354.9719,163152.0
2025-02-14 09:30:00,354.43,355.15,353.59,354.0,212756.0,353.8438,354.5626,353.0052,353.4145,212756.0
2025-02-14 09:40:00,354.07,354.87,353.69,354.05,56759.0,353.4844,354.2831,353.105,353.4644,56759.0
2025-02-14 09:50:00,354.05,354.43,353.6,353.76,46884.0,353.4644,353.8438,353.0152,353.1749,46884.0
2025-02-14 10:00:00,353.76,354.89,353.42,354.69,63548.0,353.1749,354.303,352.8355,354.1034,63548.0
2025-02-14 10:10:00,354.69,354.7,354.07,354.15,45512.0,354.1034,354.1134,353.4844,353.5643,45512.0
2025-02-14 10:20:00,354.13,354.38,353.79,354.15,44818.0,353.5443,353.7939,353.2049,353.5643,44818.0
2025-02-14 10:30:00,354.12,355.2,354.03,355.11,48723.0,353.5343,354.6125,353.4445,354.5227,48723.0
2025-02-14 10:40:00,355.11,355.32,354.81,355.16,53016.0,354.5227,354.7323,354.2232,354.5726,53016.0
2025-02-14 10:50:00,355.17,355.18,354.63,354.77,47106.0,354.5826,354.5926,354.0435,354.1832,47106.0
2025-02-14 11:00:00,354.75,355.07,354.61,354.84,40261.0,354.1633,354.4827,354.0235,354.2531,40261.0
2025-02-14 11:10:00,354.88,354.92,353.88,353.94,64652.0,354.2931,354.333,353.2947,353.3546,64652.0
2025-02-14 11:20:00,353.99,354.11,353.64,353.94,46620.0,353.4045,353.5243,353.0551,353.3546,46620.0
2025-02-14 11:30:00,354.0,354.0,353.64,353.89,69168.0,353.4145,353.4145,353.0551,353.3047,69168.0
2025-02-14 11:40:00,353.89,354.22,353.8,354.03,31047.0,353.3047,353.6342,353.2148,353.4445,31047.0
2025-02-14 11:50:00,354.03,354.47,353.94,354.4,45304.0,353.4445,353.8837,353.3546,353.8139,45304.0
2025-02-14 12:00:00,354.4,354.5,354.12,354.31,17798.0,353.8139,353.9137,353.5343,353.724,17798.0
2025-02-14 12:10:00,354.32,354.4,354.13,354.19,23393.0,353.734,353.8139,353.5443,353.6042,23393.0
2025-02-14 12:20:00,354.19,354.27,354.04,354.21,19780.0,353.6042,353.6841,353.4544,353.6242,19780.0
2025-02-14 12:30:00,354.27,354.42,354.16,354.25,21433.0,353.6841,353.8338,353.5743,353.6641,21433.0
2025-02-14 12:40:00,354.25,354.7,354.23,354.7,18645.0,353.6641,354.1134,353.6441,354.1134,18645.0
2025-02-14 12:50:00,354.73,354.86,354.6,354.86,39145.0,354.1433,354.2731,354.0135,354.2731,39145.0
2025-02-14 13:00:00,354.82,354.84,354.49,354.63,16499.0,354.2332,354.2531,353.9037,354.0435,16499.0
2025-02-14 13:10:00,354.63,354.85,354.52,354.85,27244.0,354.0435,354.2631,353.9337,354.2631,27244.0
2025-02-14 13:20:00,354.79,354.96,354.65,354.83,19279.0,354.2032,354.3729,354.0634,354.2431,19279.0
2025-02-14 13:30:00,354.91,355.3,354.88,355.3,13607.0,354.323,354.7124,354.2931,354.7124,13607.0
2025-02-14 13:40:00,355.35,355.43,355.05,355.05,35101.0,354.7623,354.8422,354.4628,354.4628,35101.0
2025-02-14 13:50:00,355.2,355.24,354.91,354.91,17463.0,354.6125,354.6525,354.323,354.323,17463.0
2025-02-14 14:00:00,354.99,355.09,354.89,354.91,27586.0,354.4029,354.5027,354.303,354.323,27586.0
2025-02-14 14:10:00,354.92,355.04,354.79,354.92,33092.0,354.333,354.4528,354.2032,354.333,33092.0
2025-02-14 14:20:00,354.88,354.92,354.41,354.5,27344.0,354.2931,354.333,353.8238,353.9137,27344.0
2025-02-14 14:30:00,354.5,354.57,354.45,354.5,21278.0,353.9137,353.9836,353.8638,353.9137,21278.0
2025-02-14 14:40:00,354.51,354.62,354.43,354.47,42825.0,353.9237,354.0335,353.8438,353.8837,42825.0
2025-02-14 14:50:00,354.47,354.66,354.15,354.42,33292.0,353.8837,354.0734,353.5643,353.8338,33292.0
2025-02-14 15:00:00,354.37,354.41,354.17,354.32,28160.0,353.7839,353.8238,353.5842,353.734,28160.0
2025-02-14 15:10:00,354.29,354.33,353.86,353.92,42220.0,353.704,353.744,353.2747,353.3346,42220.0
2025-02-14 15:20:00,353.92,354.06,353.47,353.5,35322.0,353.3346,353.4744,352.8854,352.9153,35322.0
2025-02-14 15:30:00,353.55,353.79,353.22,353.73,62570.0,352.9653,353.2049,352.6358,353.145,62570.0
2025-02-14 15:40:00,353.73,353.73,353.27,353.31,45635.0,353.145,353.145,352.6857,352.7257,45635.0
2025-02-14 15:50:00,353.4,353.92,353.33,353.77,235641.0,352.8155,353.3346,352.7456,353.1849,235641.0
2025-02-18 09:30:00,353.69,354.86,352.4,354.73,395390.0,353.105,354.2731,351.8172,354.1433,395390.0
2025-02-18 09:40:00,354.77,355.48,354.15,354.98,133042.0,354.1832,354.8921,353.5643,354.3929,133042.0
2025-02-18 09:50:00,355.0,355.25,354.54,354.71,87116.0,354.4129,354.6624,353.9536,354.1233,87116.0
2025-02-18 10:00:00,354.7,354.76,353.79,353.8,74141.0,354.1134,354.1733,353.2049,353.2148,74141.0
2025-02-18 10:10:00,353.8,353.94,353.5,353.6,84976.0,353.2148,353.3546,352.9153,353.0152,84976.0
2025-02-18 10:20:00,353.59,354.67,353.52,354.52,60009.0,353.0052,354.0834,352.9353,353.9337,60009.0
2025-02-18 10:30:00,354.48,355.1,354.0,354.97,73117.0,353.8937,354.5127,353.4145,354.3829,73117.0
2025-02-18 10:40:00,354.95,355.08,354.72,354.88,43376.0,354.3629,354.4927,354.1333,354.2931,43376.0
2025-02-18 10:50:00,354.87,355.68,354.87,355.32,44855.0,354.2831,355.0917,354.2831,354.7323,44855.0
2025-02-18 11:00:00,355.32,355.49,355.06,355.22,55369.0,354.7323,354.9021,354.4728,354.6325,55369.0
2025-02-18 11:10:00,355.15,355.26,354.46,354.56,44725.0,354.5626,354.6724,353.8738,353.9736,44725.0
2025-02-18 11:20:00,354.56,354.94,354.24,354.85,53420.0,353.9736,354.353,353.6541,354.2631,53420.0
2025-02-18 11:30:00,354.92,355.0,354.71,354.92,48858.0,354.333,354.4129,354.1233,354.333,48858.0
2025-02-18 11:40:00,354.97,355.06,354.63,354.96,64220.0,354.3829,354.4728,354.0435,354.3729,64220.0
2025-02-18 11:50:00,354.96,355.13,354.85,355.04,45794.0,354.3729,354.5426,354.2631,354.4528,45794.0
2025-02-18 12:00:00,355.09,355.12,354.91,355.06,34971.0,354.5027,354.5327,354.323,354.4728,34971.0
2025-02-18 12:10:00,355.1,355.46,354.9,354.94,34721.0,354.5127,354.8721,354.313,354.353,34721.0
2025-02-18 12:20:00,354.96,355.26,354.69,355.23,56423.0,354.3729,354.6724,354.1034,354.6425,56423.0
2025-02-18 12:30:00,355.23,355.4,355.14,355.3,46836.0,354.6425,354.8122,354.5526,354.7124,46836.0
2025-02-18 12:40:00,355.28,355.34,355.17,355.23,38061.0,354.6924,354.7523,354.5826,354.6425,38061.0
2025-02-18 12:50:00,355.23,355.31,355.05,355.05,50205.0,354.6425,354.7223,354.4628,354.4628,50205.0
2025-02-18 13:00:00,355.1,355.49,355.06,355.38,33460.0,354.5127,354.9021,354.4728,354.7922,33460.0
2025-02-18 13:10:00,355.38,355.44,355.21,355.25,45884.0,354.7922,354.8521,354.6225,354.6624,45884.0
2025-02-18 13:20:00,355.19,355.19,354.93,355.09,62776.0,354.6025,354.6025,354.343,354.5027,62776.0
2025-02-18 13:30:00,355.08,355.5,355.02,355.34,40964.0,354.4927,354.912,354.4328,354.7523,40964.0
2025-02-18 13:40:00,355.26,355.69,355.08,355.59,23404.0,354.6724,355.1017,354.4927,355.0019,23404.0
2025-02-18 13:50:00,355.67,355.7,355.33,355.42,32413.0,355.0818,355.1117,354.7423,354.8322,32413.0
2025-02-18 14:00:00,355.35,355.51,354.48,354.78,40080.0,354.7623,354.922,353.8937,354.1932,40080.0
2025-02-18 14:10:00,354.8,354.9,354.66,354.68,51505.0,354.2132,354.313,354.0734,354.0934,51505.0
2025-02-18 14:20:00,354.66,355.07,354.64,354.78,25167.0,354.0734,354.4827,354.0535,354.1932,25167.0
2025-02-18 14:30:00,354.81,355.02,354.66,354.66,53606.0,354.2232,354.4328,354.0734,354.0734,53606.0
2025-02-18 14:40:00,354.71,354.97,354.71,354.93,25893.0,354.1233,354.3829,354.1233,354.343,25893.0
2025-02-18 14:50:00,354.9,355.22,354.87,355.08,30040.0,354.313,354.6325,354.2831,354.4927,30040.0
2025-02-18 15:00:00,355.07,355.19,354.87,354.94,41921.0,354.4827,354.6025,354.2831,354.353,41921.0
2025-02-18 15:10:00,354.84,355.08,354.74,354.91,33614.0,354.2531,354.4927,354.1533,354.323,33614.0
2025-02-18 15:20:00,354.9,355.04,354.87,354.89,35252.0,354.313,354.4528,354.2831,354.303,35252.0
2025-02-18 15:30:00,354.88,355.44,354.88,355.31,46733.0,354.2931,354.8521,354.2931,354.7223,46733.0
2025-02-18 15:40:00,355.32,355.42,354.88,354.95,75541.0,354.7323,354.8322,354.2931,354.3629,75541.0
2025-02-18 15:50:00,355.01,356.74,354.95,356.64,601105.0,354.4228,356.15,354.3629,356.0501,601105.0
2025-02-19 09:30:00,356.02,356.91,355.46,356.84,163034.0,355.4312,356.3197,354.8721,356.2498,163034.0
2025-02-19 09:40:00,356.84,357.15,356.09,356.13,72124.0,356.2498,356.5593,355.5011,355.541,72124.0
2025-02-19 09:50:00,356.1,356.54,355.97,356.09,45085.0,355.511,355.9503,355.3813,355.5011,45085.0
2025-02-19 10:00:00,356.09,356.22,355.75,355.98,49408.0,355.5011,355.6308,355.1616,355.3912,49408.0
2025-02-19 10:10:00,355.96,356.05,355.61,355.65,52806.0,355.3713,355.4611,355.0219,355.0618,52806.0
2025-02-19 10:20:00,355.72,356.24,355.56,355.83,41399.0,355.1317,355.6508,354.9719,355.2415,41399.0
2025-02-19 10:30:00,355.75,356.17,355.2,355.24,59446.0,355.1616,355.5809,354.6125,354.6525,59446.0
2025-02-19 10:40:00,355.24,355.36,354.63,354.73,112195.0,354.6525,354.7723,354.0435,354.1433,112195.0
2025-02-19 10:50:00,354.69,355.04,354.54,354.8,69307.0,354.1034,354.4528,353.9536,354.2132,69307.0
2025-02-19 11:00:00,354.84,355.15,354.65,354.98,51694.0,354.2531,354.5626,354.0634,354.3929,51694.0
2025-02-19 11:10:00,355.0,355.36,354.79,354.92,49091.0,354.4129,354.7723,354.2032,354.333,49091.0
2025-02-19 11:20:00,354.92,355.03,354.66,354.98,36407.0,354.333,354.4428,354.0734,354.3929,36407.0
2025-02-19 11:30:00,354.94,355.59,354.88,355.46,33611.0,354.353,355.0019,354.2931,354.8721,33611.0
2025-02-19 11:40:00,355.48,355.71,355.42,355.66,35539.0,354.8921,355.1217,354.8322,355.0718,35539.0
2025-02-19 11:50:00,355.69,355.8,355.48,355.52,46095.0,355.1017,355.2115,354.8921,354.932,46095.0
2025-02-19 12:00:00,355.52,355.63,355.28,355.3,19914.0,354.932,355.0418,354.6924,354.7124,19914.0
2025-02-19 12:10:00,355.29,355.36,355.05,355.05,36248.0,354.7024,354.7723,354.4628,354.4628,36248.0
2025-02-19 12:20:00,355.06,355.06,354.7,354.87,22989.0,354.4728,354.4728,354.1134,354.2831,22989.0
2025-02-19 12:30:00,354.88,355.24,354.67,354.81,38983.0,354.2931,354.6525,354.0834,354.2232,38983.0
2025-02-19 12:40:00,354.86,355.0,354.67,355.0,34021.0,354.2731,354.4129,354.0834,354.4129,34021.0
2025-02-19 12:50:00,355.03,355.25,354.98,355.12,25045.0,354.4428,354.6624,354.3929,354.5327,25045.0
2025-02-19 13:00:00,355.12,355.13,354.74,354.81,37032.0,354.5327,354.5426,354.1533,354.2232,37032.0
2025-02-19 13:10:00,354.81,354.84,354.18,354.77,52438.0,354.2232,354.2531,353.5942,354.1832,52438.0
2025-02-19 13:20:00,354.8,354.91,354.77,354.87,23438.0,354.2132,354.323,354.1832,354.2831,23438.0
2025-02-19 13:30:00,354.87,355.1,354.87,354.98,25848.0,354.2831,354.5127,354.2831,354.3929,25848.0
2025-02-19 13:40:00,354.96,355.1,354.67,354.67,21469.0,354.3729,354.5127,354.0834,354.0834,21469.0
2025-02-19 13:50:00,354.73,354.97,354.57,354.91,32817.0,354.1433,354.3829,353.9836,354.323,32817.0
2025-02-19 14:00:00,354.86,355.06,354.84,354.93,23473.0,354.2731,354.4728,354.2531,354.343,23473.0
2025-02-19 14:10:00,354.93,355.47,354.93,355.36,37249.0,354.343,354.8821,354.343,354.7723,37249.0
2025-02-19 14:20:00,355.33,355.72,355.31,355.49,32938.0,354.7423,355.1317,354.7223,354.9021,32938.0
2025-02-19 14:30:00,355.5,355.59,355.19,355.27,31494.0,354.912,355.0019,354.6025,354.6824,31494.0
2025-02-19 14:40:00,355.24,355.39,355.09,355.16,29555.0,354.6525,354.8022,354.5027,354.5726,29555.0
2025-02-19 14:50:00,355.19,355.3,354.93,355.29,43813.0,354.6025,354.7124,354.343,354.7024,43813.0
2025-02-19 15:00:00,355.3,355.3,354.9,354.91,27749.0,354.7124,354.7124,354.313,354.323,27749.0
2025-02-19 15:10:00,354.93,355.35,354.93,355.2,39073.0,354.343,354.7623,354.343,354.6125,39073.0
2025-02-19 15:20:00,355.2,355.37,355.15,355.36,55522.0,354.6125,354.7822,354.5626,354.7723,55522.0
2025-02-19 15:30:00,355.31,355.47,355.21,355.37,57522.0,354.7223,354.8821,354.6225,354.7822,57522.0
2025-02-19 15:40:00,355.32,355.39,354.95,355.11,55000.0,354.7323,354.8022,354.3629,354.5227,55000.0
2025-02-19 15:50:00,355.14,355.44,354.46,355.14,208398.0,354.5526,354.8521,353.8738,354.5526,208398.0
2025-02-20 09:30:00,355.23,356.0,354.76,355.99,177855.0,354.6425,355.4112,354.1733,355.4012,177855.0
2025-02-20 09:40:00,355.84,356.13,354.8,355.24,72425.0,355.2515,355.541,354.2132,354.6525,72425.0
2025-02-20 09:50:00,355.15,355.82,354.6,354.66,83558.0,354.5626,355.2315,354.0135,354.0734,83558.0
2025-02-20 10:00:00,354.57,354.93,353.06,353.35,48919.0,353.9836,354.343,352.4761,352.7656,48919.0
2025-02-20 10:10:00,353.29,354.14,353.24,353.84,50613.0,352.7057,353.5543,352.6558,353.2548,50613.0
2025-02-20 10:20:00,353.82,354.3,353.78,354.21,42772.0,353.2348,353.714,353.1949,353.6242,42772.0
2025-02-20 10:30:00,354.21,354.58,353.27,353.57,51505.0,353.6242,353.9936,352.6857,352.9852,51505.0
2025-02-20 10:40:00,353.42,353.57,352.64,352.81,38822.0,352.8355,352.9852,352.0568,352.2265,38822.0
2025-02-20 10:50:00,352.81,352.82,351.81,351.82,70808.0,352.2265,352.2365,351.2281,351.2381,70808.0
2025-02-20 11:00:00,351.85,351.92,350.73,351.51,142465.0,351.2681,351.338,350.1499,350.9286,142465.0
2025-02-20 11:10:00,351.49,351.81,350.95,351.06,83294.0,350.9087,351.2281,350.3696,350.4794,83294.0
2025-02-20 11:20:00,351.08,351.34,350.81,350.83,69221.0,350.4993,350.7589,350.2298,350.2498,69221.0
2025-02-20 11:30:00,350.88,350.89,349.43,349.93,106500.0,350.2997,350.3097,348.8521,349.3512,106500.0
2025-02-20 11:40:00,349.97,350.11,349.59,349.86,68012.0,349.3912,349.5309,349.0118,349.2814,68012.0
2025-02-20 11:50:00,349.85,350.27,349.79,350.09,70936.0,349.2714,349.6907,349.2115,349.511,70936.0
2025-02-20 12:00:00,350.06,350.49,349.87,350.48,50397.0,349.481,349.9103,349.2913,349.9003,50397.0
2025-02-20 12:10:00,350.5,350.89,350.49,350.49,62186.0,349.9203,350.3097,349.9103,349.9103,62186.0
2025-02-20 12:20:00,350.49,350.66,350.21,350.22,47435.0,349.9103,350.08,349.6308,349.6408,47435.0
2025-02-20 12:30:00,350.28,350.54,349.89,349.89,29715.0,349.7007,349.9602,349.3113,349.3113,29715.0
2025-02-20 12:40:00,349.95,350.28,349.91,350.04,37236.0,349.3712,349.7007,349.3313,349.4611,37236.0
2025-02-20 12:50:00,349.97,350.02,349.28,349.33,37302.0,349.3912,349.4411,348.7023,348.7522,37302.0
2025-02-20 13:00:00,349.27,349.5,349.06,349.17,39835.0,348.6923,348.922,348.4827,348.5925,39835.0
2025-02-20 13:10:00,349.17,349.85,349.16,349.59,53173.0,348.5925,349.2714,348.5825,349.0118,53173.0
2025-02-20 13:20:00,349.59,349.81,349.42,349.52,33740.0,349.0118,349.2314,348.8421,348.9419,33740.0
2025-02-20 13:30:00,349.41,349.87,349.4,349.59,31049.0,348.8321,349.2913,348.8221,349.0118,31049.0
2025-02-20 13:40:00,349.59,349.76,349.25,349.69,38538.0,349.0118,349.1815,348.6724,349.1116,38538.0
2025-02-20 13:50:00,349.74,349.94,349.63,349.94,23320.0,349.1616,349.3612,349.0517,349.3612,23320.0
2025-02-20 14:00:00,349.96,350.06,349.76,349.99,21112.0,349.3812,349.481,349.1815,349.4111,21112.0
2025-02-20 14:10:00,349.98,350.21,349.82,349.96,25098.0,349.4012,349.6308,349.2414,349.3812,25098.0
2025-02-20 14:20:00,349.96,350.16,349.86,350.07,39190.0,349.3812,349.5809,349.2814,349.491,39190.0
2025-02-20 14:30:00,350.14,350.32,349.76,350.15,24782.0,349.5609,349.7406,349.1815,349.5709,24782.0
2025-02-20 14:40:00,350.2,350.75,350.17,350.73,29037.0,349.6208,350.1699,349.5908,350.1499,29037.0
2025-02-20 14:50:00,350.7,350.91,350.62,350.7,48236.0,350.12,350.3296,350.0401,350.12,48236.0
2025-02-20 15:00:00,350.7,351.2,350.64,351.2,37155.0,350.12,350.6191,350.0601,350.6191,37155.0
2025-02-20 15:10:00,351.13,351.51,350.98,351.51,39718.0,350.5493,350.9286,350.3995,350.9286,39718.0
2025-02-20 15:20:00,351.46,351.66,351.35,351.52,32047.0,350.8787,351.0784,350.7689,350.9386,32047.0
2025-02-20 15:30:00,351.52,351.77,350.43,350.46,93638.0,350.9386,351.1882,349.8504,349.8804,93638.0
2025-02-20 15:40:00,350.48,350.81,349.94,350.65,108586.0,349.9003,350.2298,349.3612,350.0701,108586.0
2025-02-20 15:50:00,350.76,351.02,350.0,350.49,459609.0,350.1799,350.4394,349.4211,349.9103,459609.0
2025-02-21 09:30:00,350.49,351.62,350.24,350.96,500757.0,349.9103,351.0385,349.6607,350.3795,500757.0
2025-02-21 09:40:00,350.77,351.81,350.58,350.85,99400.0,350.1899,351.2281,350.0002,350.2697,99400.0
2025-02-21 09:50:00,350.82,351.32,350.56,351.1,50416.0,350.2398,350.7389,349.9802,350.5193,50416.0
2025-02-21 10:00:00,350.95,352.25,350.9,352.13,94869.0,350.3696,351.6674,350.3196,351.5476,94869.0
2025-02-21 10:10:00,352.09,352.23,351.26,351.72,55325.0,351.5077,351.6474,350.679,351.1383,55325.0
2025-02-21 10:20:00,351.73,352.5,351.43,352.4,56774.0,351.1483,351.917,350.8488,351.8172,56774.0
2025-02-21 10:30:00,352.45,352.54,351.89,352.46,68849.0,351.8671,351.9569,351.308,351.8771,68849.0
2025-02-21 10:40:00,352.42,352.67,351.96,352.42,106940.0,351.8371,352.0867,351.3779,351.8371,106940.0
2025-02-21 10:50:00,352.36,352.56,351.75,352.29,78004.0,351.7772,351.9769,351.1682,351.7073,78004.0
2025-02-21 11:00:00,352.23,352.52,351.88,352.28,76708.0,351.6474,351.937,351.298,351.6974,76708.0
2025-02-21 11:10:00,352.2,352.71,352.07,352.71,87184.0,351.6175,352.1266,351.4877,352.1266,87184.0
2025-02-21 11:20:00,352.7,353.11,352.45,352.8,71517.0,352.1167,352.526,351.8671,352.2165,71517.0
2025-02-21 11:30:00,352.78,353.22,352.16,353.12,75774.0,352.1965,352.6358,351.5776,352.536,75774.0
2025-02-21 11:40:00,353.13,353.32,352.45,352.45,70043.0,352.546,352.7356,351.8671,351.8671,70043.0
2025-02-21 11:50:00,352.45,352.45,351.95,352.34,30303.0,351.8671,351.8671,351.3679,351.7573,30303.0
2025-02-21 12:00:00,352.31,352.5,352.02,352.25,37650.0,351.7273,351.917,351.4378,351.6674,37650.0
2025-02-21 12:10:00,352.27,352.31,351.84,351.87,57593.0,351.6874,351.7273,351.2581,351.288,57593.0
2025-02-21 12:20:00,351.78,352.01,351.71,351.87,28571.0,351.1982,351.4278,351.1283,351.288,28571.0
2025-02-21 12:30:00,351.95,351.96,351.59,351.7,37186.0,351.3679,351.3779,351.0085,351.1183,37186.0
2025-02-21 12:40:00,351.69,351.83,351.51,351.57,40082.0,351.1083,351.2481,350.9286,350.9885,40082.0
2025-02-21 12:50:00,351.57,351.57,350.31,350.38,46556.0,350.9885,350.9885,349.7306,349.8005,46556.0
2025-02-21 13:00:00,350.33,350.39,349.4,349.42,72750.0,349.7506,349.8105,348.8221,348.8421,72750.0
2025-02-21 13:10:00,349.33,349.55,348.82,348.82,55003.0,348.7522,348.9719,348.2431,348.2431,55003.0
2025-02-21 13:20:00,348.78,349.16,348.56,348.68,32837.0,348.2031,348.5825,347.9835,348.1033,32837.0
2025-02-21 13:30:00,348.67,348.67,348.11,348.16,61118.0,348.0933,348.0933,347.5343,347.5842,61118.0
2025-02-21 13:40:00,348.15,348.77,347.88,348.77,28188.0,347.5742,348.1932,347.3046,348.1932,28188.0
2025-02-21 13:50:00,348.8,349.24,348.4,348.53,38705.0,348.2231,348.6624,347.8238,347.9536,38705.0
2025-02-21 14:00:00,348.53,348.89,348.03,348.87,51786.0,347.9536,348.313,347.4544,348.293,51786.0
2025-02-21 14:10:00,348.9,349.12,348.66,348.78,49640.0,348.323,348.5426,348.0833,348.2031,49640.0
2025-02-21 14:20:00,348.72,348.77,347.49,347.53,90072.0,348.1432,348.1932,346.9153,346.9552,90072.0
2025-02-21 14:30:00,347.56,348.29,347.48,347.99,40793.0,346.9852,347.714,346.9053,347.4145,40793.0
2025-02-21 14:40:00,347.92,348.66,347.71,348.65,51411.0,347.3446,348.0833,347.1349,348.0734,51411.0
2025-02-21 14:50:00,348.55,349.48,348.53,349.19,64622.0,347.9735,348.902,347.9536,348.6125,64622.0
2025-02-21 15:00:00,349.13,349.23,348.88,349.16,46082.0,348.5526,348.6524,348.303,348.5825,46082.0
2025-02-21 15:10:00,349.16,349.45,348.94,349.26,44659.0,348.5825,348.872,348.3629,348.6824,44659.0
2025-02-21 15:20:00,349.24,349.38,348.88,349.27,57142.0,348.6624,348.8022,348.303,348.6923,57142.0
2025-02-21 15:30:00,349.27,349.54,349.12,349.36,101071.0,348.6923,348.9619,348.5426,348.7822,101071.0
2025-02-21 15:40:00,349.3,349.36,348.27,348.54,188291.0,348.7223,348.7822,347.694,347.9635,188291.0
2025-02-21 15:50:00,348.6,349.02,348.1,348.5,429126.0,348.0234,348.4428,347.5243,347.9236,429126.0
2025-02-24 09:30:00,348.75,350.55,347.35,350.29,245019.0,348.1732,349.9702,346.7755,349.7107,245019.0
2025-02-24 09:40:00,350.28,350.55,348.69,348.82,92599.0,349.7007,349.9702,348.1133,348.2431,92599.0
2025-02-24 09:50:00,348.8,349.14,347.99,348.56,88367.0,348.2231,348.5626,347.4145,347.9835,88367.0
2025-02-24 10:00:00,348.56,348.79,347.53,348.49,86346.0,347.9835,348.2131,346.9552,347.9136,86346.0
2025-02-24 10:10:00,348.33,349.0,348.06,348.71,57167.0,347.7539,348.4228,347.4843,348.1333,57167.0
2025-02-24 10:20:00,348.84,349.18,348.51,348.99,79321.0,348.263,348.6025,347.9336,348.4128,79321.0
2025-02-24 10:30:00,348.95,349.23,348.47,348.91,54833.0,348.3729,348.6524,347.8937,348.3329,54833.0
2025-02-24 10:40:00,348.88,348.94,348.14,348.56,85393.0,348.303,348.3629,347.5642,347.9835,85393.0
2025-02-24 10:50:00,348.64,348.85,347.87,348.5,81766.0,348.0634,348.273,347.2947,347.9236,81766.0
2025-02-24 11:00:00,348.55,349.04,348.34,348.48,60554.0,347.9735,348.4627,347.7639,347.9036,60554.0
2025-02-24 11:10:00,348.39,349.12,348.12,349.07,205052.0,347.8138,348.5426,347.5442,348.4927,205052.0
2025-02-24 11:20:00,349.13,349.9,349.1,349.56,44312.0,348.5526,349.3213,348.5226,348.9819,44312.0
2025-02-24 11:30:00,349.63,349.75,349.07,349.13,50126.0,349.0517,349.1715,348.4927,348.5526,50126.0
2025-02-24 11:40:00,349.07,349.9,349.03,349.79,79211.0,348.4927,349.3213,348.4527,349.2115,79211.0
2025-02-24 11:50:00,349.69,349.92,349.36,349.38,30530.0,349.1116,349.3413,348.7822,348.8022,30530.0
2025-02-24 12:00:00,349.38,349.99,349.38,349.77,44006.0,348.8022,349.4111,348.8022,349.1915,44006.0
2025-02-24 12:10:00,349.76,350.35,349.59,350.24,62544.0,349.1815,349.7706,349.0118,349.6607,62544.0
2025-02-24 12:20:00,350.27,350.36,349.8,349.8,47297.0,349.6907,349.7805,349.2215,349.2215,47297.0
2025-02-24 12:30:00,349.84,349.86,349.57,349.61,25803.0,349.2614,349.2814,348.9918,349.0318,25803.0
2025-02-24 12:40:00,349.64,350.05,349.6,349.95,39045.0,349.0617,349.471,349.0218,349.3712,39045.0
2025-02-24 12:50:00,349.94,350.05,349.49,349.88,49285.0,349.3612,349.471,348.912,349.3013,49285.0
2025-02-24 13:00:00,349.93,350.18,349.69,350.15,38231.0,349.3512,349.6008,349.1116,349.5709,38231.0
2025-02-24 13:10:00,350.11,350.38,349.83,350.36,45064.0,349.5309,349.8005,349.2514,349.7805,45064.0
2025-02-24 13:20:00,350.27,350.53,350.13,350.14,24896.0,349.6907,349.9503,349.5509,349.5609,24896.0
2025-02-24 13:30:00,350.19,350.29,349.96,350.16,33364.0,349.6108,349.7107,349.3812,349.5809,33364.0
2025-02-24 13:40:00,350.16,350.27,349.75,349.96,38449.0,349.5809,349.6907,349.1715,349.3812,38449.0
2025-02-24 13:50:00,349.93,350.17,349.86,350.05,35816.0,349.3512,349.5908,349.2814,349.471,35816.0
2025-02-24 14:00:00,349.99,350.39,349.99,350.14,49461.0,349.4111,349.8105,349.4111,349.5609,49461.0
2025-02-24 14:10:00,350.14,350.21,349.7,349.8,41950.0,349.5609,349.6308,349.1216,349.2215,41950.0
2025-02-24 14:20:00,349.73,350.04,349.57,349.94,38854.0,349.1516,349.4611,348.9918,349.3612,38854.0
2025-02-24 14:30:00,349.93,350.35,349.92,350.29,38938.0,349.3512,349.7706,349.3413,349.7107,38938.0
2025-02-24 14:40:00,350.19,350.34,349.91,350.34,31798.0,349.6108,349.7606,349.3313,349.7606,31798.0
2025-02-24 14:50:00,350.26,350.49,350.1,350.28,27258.0,349.6807,349.9103,349.521,349.7007,27258.0
2025-02-24 15:00:00,350.23,350.36,349.76,350.31,48595.0,349.6508,349.7805,349.1815,349.7306,48595.0
2025-02-24 15:10:00,350.24,350.53,350.04,350.44,51811.0,349.6607,349.9503,349.4611,349.8604,51811.0
2025-02-24 15:20:00,350.4,350.47,350.21,350.23,54249.0,349.8205,349.8904,349.6308,349.6508,54249.0
2025-02-24 15:30:00,350.29,350.34,349.91,350.24,74462.0,349.7107,349.7606,349.3313,349.6607,74462.0
2025-02-24 15:40:00,350.27,350.63,350.03,350.45,89694.0,349.6907,350.0501,349.4511,349.8704,89694.0
2025-02-24 15:50:00,350.51,350.8,349.35,349.96,293984.0,349.9303,350.2198,348.7722,349.3812,293984.0
2025-02-25 09:30:00,351.37,352.16,349.6,350.03,260314.0,350.7889,351.5776,349.0218,349.4511,260314.0
2025-02-25 09:40:00,350.2,350.27,349.53,350.07,61640.0,349.6208,349.6907,348.9519,349.491,61640.0
2025-02-25 09:50:00,349.96,350.02,348.24,348.81,94240.0,349.3812,349.4411,347.664,348.2331,94240.0
2025-02-25 10:00:00,348.74,348.81,347.03,347.25,152400.0,348.1632,348.2331,346.456,346.6757,152400.0
2025-02-25 10:10:00,347.25,348.37,347.2,347.81,93428.0,346.6757,347.7938,346.6258,347.2348,93428.0
2025-02-25 10:20:00,347.8,347.9,346.53,346.53,97756.0,347.2248,347.3246,345.9569,345.9569,97756.0
2025-02-25 10:30:00,346.68,347.51,346.0,347.47,104155.0,346.1066,346.9352,345.4277,346.8953,104155.0
2025-02-25 10:40:00,347.47,348.5,347.45,347.94,50351.0,346.8953,347.9236,346.8753,347.3645,50351.0
2025-02-25 10:50:00,347.84,348.43,347.69,347.94,88492.0,347.2647,347.8537,347.115,347.3645,88492.0
2025-02-25 11:00:00,347.91,347.92,346.7,346.87,56814.0,347.3346,347.3446,346.1266,346.2963,56814.0
2025-02-25 11:10:00,346.87,347.68,346.53,346.53,58182.0,346.2963,347.105,345.9569,345.9569,58182.0
2025-02-25 11:20:00,346.62,347.18,346.38,346.54,61197.0,346.0467,346.6058,345.8071,345.9669,61197.0
2025-02-25 11:30:00,346.62,346.86,346.01,346.65,54290.0,346.0467,346.2863,345.4377,346.0767,54290.0
2025-02-25 11:40:00,346.75,347.51,346.58,347.51,50968.0,346.1765,346.9352,346.0068,346.9352,50968.0
2025-02-25 11:50:00,347.52,348.64,347.36,348.38,49600.0,346.9452,348.0634,346.7855,347.8038,49600.0
2025-02-25 12:00:00,348.45,348.45,347.87,348.37,22063.0,347.8737,347.8737,347.2947,347.7938,22063.0
2025-02-25 12:10:00,348.42,348.52,347.9,347.97,41380.0,347.8437,347.9436,347.3246,347.3945,41380.0
2025-02-25 12:20:00,347.97,348.32,347.75,348.31,44385.0,347.3945,347.7439,347.1749,347.7339,44385.0
2025-02-25 12:30:00,348.28,348.95,348.28,348.79,68832.0,347.704,348.3729,347.704,348.2131,68832.0
2025-02-25 12:40:00,348.83,349.38,348.81,349.24,47010.0,348.2531,348.8022,348.2331,348.6624,47010.0
2025-02-25 12:50:00,349.2,350.19,349.16,350.19,30765.0,348.6225,349.6108,348.5825,349.6108,30765.0
2025-02-25 13:00:00,350.12,350.72,350.1,350.41,44843.0,349.5409,350.1399,349.521,349.8305,44843.0
2025-02-25 13:10:00,350.41,350.48,349.87,350.09,36530.0,349.8305,349.9003,349.2913,349.511,36530.0
2025-02-25 13:20:00,350.09,350.39,349.8,349.88,51427.0,349.511,349.8105,349.2215,349.3013,51427.0
2025-02-25 13:30:00,349.88,351.13,349.82,351.06,52208.0,349.3013,350.5493,349.2414,350.4794,52208.0
2025-02-25 13:40:00,351.14,351.61,351.09,351.28,69025.0,350.5592,351.0285,350.5093,350.699,69025.0
2025-02-25 13:50:00,351.28,351.44,350.79,350.86,35312.0,350.699,350.8587,350.2098,350.2797,35312.0
2025-02-25 14:00:00,350.91,351.02,350.72,350.97,36428.0,350.3296,350.4394,350.1399,350.3895,36428.0
2025-02-25 14:10:00,351.0,351.06,350.48,350.98,66744.0,350.4195,350.4794,349.9003,350.3995,66744.0
2025-02-25 14:20:00,350.86,350.92,350.42,350.48,34135.0,350.2797,350.3396,349.8404,349.9003,34135.0
2025-02-25 14:30:00,350.48,351.68,350.48,351.68,78571.0,349.9003,351.0984,349.9003,351.0984,78571.0
2025-02-25 14:40:00,351.74,352.34,351.47,351.9,88784.0,351.1583,351.7573,350.8887,351.318,88784.0
2025-02-25 14:50:00,351.9,352.36,351.83,352.19,68391.0,351.318,351.7772,351.2481,351.6075,68391.0
2025-02-25 15:00:00,352.16,352.35,351.72,351.8,81656.0,351.5776,351.7672,351.1383,351.2182,81656.0
2025-02-25 15:10:00,351.81,351.96,351.34,351.78,71663.0,351.2281,351.3779,350.7589,351.1982,71663.0
2025-02-25 15:20:00,351.78,352.59,351.77,352.04,82081.0,351.1982,352.0068,351.1882,351.4578,82081.0
2025-02-25 15:30:00,352.07,352.45,351.53,351.57,76520.0,351.4877,351.8671,350.9486,350.9885,76520.0
2025-02-25 15:40:00,351.57,352.0,351.4,351.75,110293.0,350.9885,351.4178,350.8188,351.1682,110293.0
2025-02-25 15:50:00,351.71,352.19,351.11,352.03,289833.0,351.1283,351.6075,350.5293,351.4478,289833.0
2025-02-26 09:30:00,350.0,351.39,349.4,350.86,291783.0,349.4211,350.8088,348.8221,350.2797,291783.0
2025-02-26 09:40:00,350.85,351.25,350.33,350.65,91331.0,350.2697,350.6691,349.7506,350.0701,91331.0
2025-02-26 09:50:00,350.68,351.09,349.93,350.37,154723.0,350.1,350.5093,349.3512,349.7905,154723.0
2025-02-26 10:00:00,350.33,350.42,349.84,350.29,132381.0,349.7506,349.8404,349.2614,349.7107,132381.0
2025-02-26 10:10:00,350.29,350.84,350.12,350.78,108835.0,349.7107,350.2597,349.5409,350.1998,108835.0
2025-02-26 10:20:00,350.82,351.52,350.48,351.3,194272.0,350.2398,350.9386,349.9003,350.719,194272.0
2025-02-26 10:30:00,351.34,351.74,350.82,351.01,81444.0,350.7589,351.1583,350.2398,350.4295,81444.0
2025-02-26 10:40:00,350.94,351.4,350.94,351.34,59589.0,350.3596,350.8188,350.3596,350.7589,59589.0
2025-02-26 10:50:00,351.28,351.83,350.72,350.98,72406.0,350.699,351.2481,350.1399,350.3995,72406.0
2025-02-26 11:00:00,351.01,351.16,350.17,350.33,87449.0,350.4295,350.5792,349.5908,349.7506,87449.0
2025-02-26 11:10:00,350.28,350.74,349.91,350.68,91551.0,349.7007,350.1599,349.3313,350.1,91551.0
2025-02-26 11:20:00,350.75,350.89,350.49,350.77,69495.0,350.1699,350.3097,349.9103,350.1899,69495.0
2025-02-26 11:30:00,350.77,351.09,350.2,351.0,53135.0,350.1899,350.5093,349.6208,350.4195,53135.0
2025-02-26 11:40:00,351.0,351.18,350.56,350.82,79315.0,350.4195,350.5992,349.9802,350.2398,79315.0
2025-02-26 11:50:00,350.87,351.15,350.65,351.02,47041.0,350.2897,350.5692,350.0701,350.4394,47041.0
2025-02-26 12:00:00,351.06,351.28,350.89,351.02,69268.0,350.4794,350.699,350.3097,350.4394,69268.0
2025-02-26 12:10:00,351.08,351.29,350.88,351.05,62608.0,350.4993,350.709,350.2997,350.4694,62608.0
2025-02-26 12:20:00,351.05,351.1,350.23,350.91,82339.0,350.4694,350.5193,349.6508,350.3296,82339.0
2025-02-26 12:30:00,350.9,351.05,350.42,350.69,48808.0,350.3196,350.4694,349.8404,350.11,48808.0
2025-02-26 12:40:00,350.63,350.72,350.42,350.65,33465.0,350.0501,350.1399,349.8404,350.0701,33465.0
2025-02-26 12:50:00,350.68,350.69,350.19,350.33,77264.0,350.1,350.11,349.6108,349.7506,77264.0
2025-02-26 13:00:00,350.38,350.5,349.91,350.27,45135.0,349.8005,349.9203,349.3313,349.6907,45135.0
2025-02-26 13:10:00,350.32,350.41,349.79,350.39,36087.0,349.7406,349.8305,349.2115,349.8105,36087.0
2025-02-26 13:20:00,350.4,350.54,349.72,349.72,19626.0,349.8205,349.9602,349.1416,349.1416,19626.0
2025-02-26 13:30:00,349.65,349.87,349.53,349.83,32599.0,349.0717,349.2913,348.9519,349.2514,32599.0
2025-02-26 13:40:00,349.89,349.96,349.26,349.28,36981.0,349.3113,349.3812,348.6824,348.7023,36981.0
2025-02-26 13:50:00,349.28,349.44,348.99,349.37,44117.0,348.7023,348.8621,348.4128,348.7922,44117.0
2025-02-26 14:00:00,349.37,349.71,349.24,349.46,46914.0,348.7922,349.1316,348.6624,348.882,46914.0
2025-02-26 14:10:00,349.41,349.87,349.35,349.75,22961.0,348.8321,349.2913,348.7722,349.1715,22961.0
2025-02-26 14:20:00,349.81,350.45,349.81,350.25,33478.0,349.2314,349.8704,349.2314,349.6707,33478.0
2025-02-26 14:30:00,350.24,350.65,350.19,350.64,32381.0,349.6607,350.0701,349.6108,350.0601,32381.0
2025-02-26 14:40:00,350.63,350.88,350.57,350.72,47560.0,350.0501,350.2997,349.9902,350.1399,47560.0
2025-02-26 14:50:00,350.67,350.71,350.02,350.14,44479.0,350.09,350.13,349.4411,349.5609,44479.0
2025-02-26 15:00:00,350.19,350.69,350.15,350.61,51677.0,349.6108,350.11,349.5709,350.0301,51677.0
2025-02-26 15:10:00,350.61,350.79,350.31,350.6,59676.0,350.0301,350.2098,349.7306,350.0201,59676.0
2025-02-26 15:20:00,350.56,351.07,350.43,350.88,72624.0,349.9802,350.4894,349.8504,350.2997,72624.0
2025-02-26 15:30:00,350.88,351.1,350.67,350.73,59744.0,350.2997,350.5193,350.09,350.1499,59744.0
2025-02-26 15:40:00,350.69,351.0,350.4,350.52,73148.0,350.11,350.4195,349.8205,349.9403,73148.0
2025-02-26 15:50:00,350.57,350.84,350.32,350.62,266472.0,349.9902,350.2597,349.7406,350.0401,266472.0
2025-02-27 09:30:00,351.9,355.69,351.67,355.45,209481.0,351.318,355.1017,351.0884,354.8621,209481.0
2025-02-27 09:40:00,355.32,356.22,355.09,356.02,145582.0,354.7323,355.6308,354.5027,355.4312,145582.0
2025-02-27 09:50:00,356.01,356.67,355.69,355.93,150327.0,355.4212,356.0801,355.1017,355.3413,150327.0
2025-02-27 10:00:00,355.93,357.26,355.17,357.17,161194.0,355.3413,356.6691,354.5826,356.5793,161194.0
2025-02-27 10:10:00,357.06,359.36,356.98,359.04,243218.0,356.4695,358.7657,356.3896,358.4462,243218.0
2025-02-27 10:20:00,359.12,360.31,358.99,359.23,184973.0,358.526,359.7141,358.3963,358.6359,184973.0
2025-02-27 10:30:00,359.33,359.39,358.34,358.84,129948.0,358.7357,358.7956,357.7473,358.2465,129948.0
2025-02-27 10:40:00,358.92,359.19,357.93,358.84,79975.0,358.3264,358.5959,357.338,358.2465,79975.0
2025-02-27 10:50:00,358.73,358.93,357.73,357.73,64845.0,358.1367,358.3364,357.1383,357.1383,64845.0
2025-02-27 11:00:00,357.8,358.21,357.33,357.56,94092.0,357.2082,357.6176,356.739,356.9686,94092.0
2025-02-27 11:10:00,357.54,358.49,357.53,358.33,79820.0,356.9487,357.8971,356.9387,357.7374,79820.0
2025-02-27 11:20:00,358.37,358.42,357.51,357.76,44265.0,357.7773,357.8272,356.9187,357.1683,44265.0
2025-02-27 11:30:00,357.76,358.08,357.54,357.68,46633.0,357.1683,357.4878,356.9487,357.0884,46633.0
2025-02-27 11:40:00,357.79,357.91,356.87,357.08,47576.0,357.1982,357.318,356.2798,356.4894,47576.0
2025-02-27 11:50:00,357.01,357.19,356.56,356.93,117605.0,356.4195,356.5992,355.9703,356.3397,117605.0
2025-02-27 12:00:00,356.94,357.49,356.91,357.02,75619.0,356.3497,356.8987,356.3197,356.4295,75619.0
2025-02-27 12:10:00,356.88,357.04,356.41,356.41,51513.0,356.2898,356.4495,355.8205,355.8205,51513.0
2025-02-27 12:20:00,356.4,357.68,356.16,357.6,85026.0,355.8105,357.0884,355.5709,357.0086,85026.0
2025-02-27 12:30:00,357.68,358.11,357.62,357.63,89392.0,357.0884,357.5177,357.0285,357.0385,89392.0
2025-02-27 12:40:00,357.62,357.69,356.99,357.5,57173.0,357.0285,357.0984,356.3996,356.9087,57173.0
2025-02-27 12:50:00,357.42,357.8,357.31,357.55,51703.0,356.8289,357.2082,356.719,356.9586,51703.0
2025-02-27 13:00:00,357.77,358.09,357.46,357.85,44042.0,357.1783,357.4978,356.8688,357.2581,44042.0
2025-02-27 13:10:00,357.77,358.3,357.69,357.88,79637.0,357.1783,357.7074,357.0984,357.2881,79637.0
2025-02-27 13:20:00,357.91,358.6,357.77,357.95,43701.0,357.318,358.0069,357.1783,357.358,43701.0
2025-02-27 13:30:00,358.04,358.23,357.8,358.1,28423.0,357.4478,357.6375,357.2082,357.5077,28423.0
2025-02-27 13:40:00,358.02,358.08,357.55,357.58,44936.0,357.4279,357.4878,356.9586,356.9886,44936.0
2025-02-27 13:50:00,357.56,357.91,357.31,357.38,39504.0,356.9686,357.318,356.719,356.7889,39504.0
2025-02-27 14:00:00,357.32,357.48,356.96,357.16,53322.0,356.729,356.8888,356.3696,356.5693,53322.0
2025-02-27 14:10:00,357.12,357.23,356.72,357.02,72631.0,356.5294,356.6392,356.13,356.4295,72631.0
2025-02-27 14:20:00,356.98,357.37,356.33,356.47,101773.0,356.3896,356.7789,355.7407,355.8804,101773.0
2025-02-27 14:30:00,356.47,356.5,355.2,355.56,63792.0,355.8804,355.9104,354.6125,354.9719,63792.0
2025-02-27 14:40:00,355.56,355.96,355.05,355.56,86834.0,354.9719,355.3713,354.4628,354.9719,86834.0
2025-02-27 14:50:00,355.49,355.83,354.91,355.2,72741.0,354.9021,355.2415,354.323,354.6125,72741.0
2025-02-27 15:00:00,355.16,355.2,354.12,354.77,61878.0,354.5726,354.6125,353.5343,354.1832,61878.0
2025-02-27 15:10:00,354.76,354.84,354.11,354.38,69659.0,354.1733,354.2531,353.5243,353.7939,69659.0
2025-02-27 15:20:00,354.28,354.94,354.23,354.55,79708.0,353.6941,354.353,353.6441,353.9636,79708.0
2025-02-27 15:30:00,354.57,355.37,354.57,355.17,88527.0,353.9836,354.7822,353.9836,354.5826,88527.0
2025-02-27 15:40:00,355.05,355.6,355.05,355.28,169169.0,354.4628,355.0119,354.4628,354.6924,169169.0
2025-02-27 15:50:00,355.25,355.85,355.16,355.83,463379.0,354.6624,355.2615,354.5726,355.2415,463379.0
2025-02-28 09:30:00,354.71,357.98,353.71,357.85,392890.0,354.1233,357.3879,353.125,357.2581,392890.0
2025-02-28 09:40:00,357.7,358.54,357.05,358.27,148747.0,357.1084,357.947,356.4595,357.6775,148747.0
2025-02-28 09:50:00,358.29,359.5,357.84,359.5,213485.0,357.6974,358.9054,357.2482,358.9054,213485.0
2025-02-28 10:00:00,359.41,359.98,358.66,359.46,163670.0,358.8156,359.3846,358.0668,358.8655,163670.0
2025-02-28 10:10:00,359.41,359.77,358.7,359.06,174662.0,358.8156,359.175,358.1067,358.4661,174662.0
2025-02-28 10:20:00,359.0,359.62,358.63,358.79,183407.0,358.4062,359.0252,358.0369,358.1966,183407.0
2025-02-28 10:30:00,358.87,358.87,357.0,357.41,196044.0,358.2765,358.2765,356.4096,356.8189,196044.0
2025-02-28 10:40:00,357.44,357.55,356.15,356.72,145711.0,356.8488,356.9586,355.561,356.13,145711.0
2025-02-28 10:50:00,356.75,357.34,356.74,357.28,113271.0,356.16,356.749,356.15,356.6891,113271.0
2025-02-28 11:00:00,357.29,358.52,357.29,357.98,69620.0,356.6991,357.927,356.6991,357.3879,69620.0
2025-02-28 11:10:00,357.98,358.06,356.93,357.42,70582.0,357.3879,357.4678,356.3397,356.8289,70582.0
2025-02-28 11:20:00,357.52,357.71,356.56,356.85,76929.0,356.9287,357.1184,355.9703,356.2598,76929.0
2025-02-28 11:30:00,356.77,358.26,356.66,358.09,53537.0,356.1799,357.6675,356.0701,357.4978,53537.0
2025-02-28 11:40:00,358.07,358.72,358.05,358.7,43914.0,357.4778,358.1267,357.4578,358.1067,43914.0
2025-02-28 11:50:00,358.45,358.61,357.78,357.87,40666.0,357.8572,358.0169,357.1883,357.2781,40666.0
2025-02-28 12:00:00,357.78,358.05,357.45,357.81,51048.0,357.1883,357.4578,356.8588,357.2182,51048.0
2025-02-28 12:10:00,357.81,358.29,357.61,358.23,33765.0,357.2182,357.6974,357.0185,357.6375,33765.0
2025-02-28 12:20:00,358.21,358.36,357.16,357.44,53007.0,357.6176,357.7673,356.5693,356.8488,53007.0
2025-02-28 12:30:00,357.5,357.51,356.83,357.11,24755.0,356.9087,356.9187,356.2398,356.5194,24755.0
2025-02-28 12:40:00,357.05,357.18,356.27,356.3,46827.0,356.4595,356.5893,355.6808,355.7107,46827.0
2025-02-28 12:50:00,356.22,356.95,356.2,356.66,39612.0,355.6308,356.3596,355.6109,356.0701,39612.0
2025-02-28 13:00:00,356.55,357.07,356.43,356.63,25401.0,355.9603,356.4794,355.8405,356.0402,25401.0
2025-02-28 13:10:00,356.7,357.01,355.89,355.89,48683.0,356.11,356.4195,355.3014,355.3014,48683.0
2025-02-28 13:20:00,355.98,357.02,355.81,357.01,34252.0,355.3912,356.4295,355.2215,356.4195,34252.0
2025-02-28 13:30:00,357.0,357.59,356.83,357.42,47758.0,356.4096,356.9986,356.2398,356.8289,47758.0
2025-02-28 13:40:00,357.47,357.77,357.13,357.48,49691.0,356.8788,357.1783,356.5393,356.8888,49691.0
2025-02-28 13:50:00,357.43,357.79,356.87,356.93,38477.0,356.8388,357.1982,356.2798,356.3397,38477.0
2025-02-28 14:00:00,357.01,358.1,356.93,357.89,66850.0,356.4195,357.5077,356.3397,357.2981,66850.0
2025-02-28 14:10:00,357.94,358.18,357.58,358.13,52783.0,357.348,357.5876,356.9886,357.5377,52783.0
2025-02-28 14:20:00,358.18,358.5,357.85,358.34,66409.0,357.5876,357.9071,357.2581,357.7473,66409.0
2025-02-28 14:30:00,358.32,359.22,358.29,359.0,60819.0,357.7274,358.6259,357.6974,358.4062,60819.0
2025-02-28 14:40:00,359.02,359.27,358.85,359.14,49221.0,358.4262,358.6758,358.2565,358.546,49221.0
2025-02-28 14:50:00,359.14,359.47,359.09,359.35,64569.0,358.546,358.8755,358.4961,358.7557,64569.0
2025-02-28 15:00:00,359.35,360.01,359.16,359.75,99362.0,358.7557,359.4146,358.566,359.155,99362.0
2025-02-28 15:10:00,359.78,359.99,359.54,359.67,68533.0,359.185,359.3946,358.9454,359.0751,68533.0
2025-02-28 15:20:00,359.61,360.48,359.32,360.47,120426.0,359.0152,359.8838,358.7257,359.8738,120426.0
2025-02-28 15:30:00,360.36,360.47,359.58,359.92,109471.0,359.764,359.8738,358.9853,359.3247,109471.0
2025-02-28 15:40:00,359.92,360.88,359.86,360.84,194995.0,359.3247,360.2831,359.2648,360.2432,194995.0
2025-02-28 15:50:00,360.95,364.0,360.94,362.78,949055.0,360.353,363.398,360.343,362.18,949055.0
2025-03-03 09:30:00,363.0,365.42,362.5,364.94,432466.0,362.3996,364.8156,361.9005,364.3364,432466.0
2025-03-03 09:40:00,365.08,366.54,364.92,365.28,140764.0,364.4762,365.9338,364.3165,364.6759,140764.0
2025-03-03 09:50:00,365.39,365.48,364.18,364.72,107881.0,364.7857,364.8755,363.5777,364.1168,107881.0
2025-03-03 10:00:00,364.5,365.0,363.32,364.88,117629.0,363.8971,364.3963,362.7191,364.2765,117629.0
2025-03-03 10:10:00,364.86,365.67,364.5,365.22,116954.0,364.2566,365.0652,363.8971,364.616,116954.0
2025-03-03 10:20:00,365.22,365.47,364.57,365.41,150184.0,364.616,364.8655,363.967,364.8056,150184.0
2025-03-03 10:30:00,365.39,365.68,364.2,364.62,96354.0,364.7857,365.0752,363.5976,364.017,96354.0
2025-03-03 10:40:00,364.47,365.75,364.41,364.71,69301.0,363.8672,365.1451,363.8073,364.1068,69301.0
2025-03-03 10:50:00,364.75,365.3,364.68,364.7,61727.0,364.1467,364.6958,364.0769,364.0968,61727.0
2025-03-03 11:00:00,364.81,365.25,364.5,364.91,80244.0,364.2066,364.6459,363.8971,364.3065,80244.0
2025-03-03 11:10:00,364.94,365.48,364.59,365.37,59887.0,364.3364,364.8755,363.987,364.7657,59887.0
2025-03-03 11:20:00,365.39,365.7,364.62,364.77,114548.0,364.7857,365.0952,364.017,364.1667,114548.0
2025-03-03 11:30:00,364.79,365.29,364.71,364.81,79131.0,364.1867,364.6858,364.1068,364.2066,79131.0
2025-03-03 11:40:00,364.81,364.96,364.17,364.9,83753.0,364.2066,364.3564,363.5677,364.2965,83753.0
2025-03-03 11:50:00,364.88,365.44,364.76,365.09,45523.0,364.2765,364.8356,364.1567,364.4862,45523.0
2025-03-03 12:00:00,365.14,365.36,364.58,365.36,85108.0,364.5361,364.7557,363.977,364.7557,85108.0
2025-03-03 12:10:00,365.37,365.92,365.3,365.68,74511.0,364.7657,365.3148,364.6958,365.0752,74511.0
2025-03-03 12:20:00,365.79,366.34,365.63,365.79,53229.0,365.185,365.7341,365.0253,365.185,53229.0
2025-03-03 12:30:00,365.79,366.3,365.62,366.03,87330.0,365.185,365.6942,365.0153,365.4246,87330.0
2025-03-03 12:40:00,366.03,366.16,365.68,365.87,114157.0,365.4246,365.5544,365.0752,365.2649,114157.0
2025-03-03 12:50:00,365.9,366.09,365.19,365.45,76375.0,365.2948,365.4845,364.586,364.8456,76375.0
2025-03-03 13:00:00,365.36,365.94,365.07,365.62,86168.0,364.7557,365.3348,364.4662,365.0153,86168.0
2025-03-03 13:10:00,365.57,366.09,365.48,365.82,64448.0,364.9654,365.4845,364.8755,365.215,64448.0
2025-03-03 13:20:00,365.83,365.88,364.52,364.61,47848.0,365.2249,365.2749,363.9171,364.007,47848.0
2025-03-03 13:30:00,364.63,364.84,363.84,363.84,89860.0,364.0269,364.2366,363.2382,363.2382,89860.0
2025-03-03 13:40:00,363.97,365.19,363.96,364.68,83895.0,363.368,364.586,363.358,364.0769,83895.0
2025-03-03 13:50:00,364.69,365.09,364.14,364.62,100149.0,364.0868,364.4862,363.5377,364.017,100149.0
2025-03-03 14:00:00,364.5,364.9,364.4,364.41,93740.0,363.8971,364.2965,363.7973,363.8073,93740.0
2025-03-03 14:10:00,364.4,364.65,363.8,363.8,74842.0,363.7973,364.0469,363.1983,363.1983,74842.0
2025-03-03 14:20:00,363.79,364.08,363.34,363.34,89017.0,363.1883,363.4778,362.7391,362.7391,89017.0
2025-03-03 14:30:00,363.35,364.04,363.12,363.66,114757.0,362.7491,363.4379,362.5194,363.0585,114757.0
2025-03-03 14:40:00,363.57,364.11,363.06,363.06,78864.0,362.9687,363.5078,362.4595,362.4595,78864.0
2025-03-03 14:50:00,363.1,363.4,361.63,362.15,103549.0,362.4995,362.799,361.0319,361.551,103549.0
2025-03-03 15:00:00,362.15,362.15,360.47,360.87,106879.0,361.551,361.551,359.8738,360.2732,106879.0
2025-03-03 15:10:00,360.99,361.33,360.42,360.91,85432.0,360.393,360.7324,359.8239,360.3131,85432.0
2025-03-03 15:20:00,360.91,361.21,359.83,359.93,121697.0,360.3131,360.6126,359.2349,359.3347,121697.0
2025-03-03 15:30:00,359.84,361.02,359.83,359.91,111609.0,359.2449,360.4229,359.2349,359.3147,111609.0
2025-03-03 15:40:00,359.98,361.21,359.54,360.83,134346.0,359.3846,360.6126,358.9454,360.2332,134346.0
2025-03-03 15:50:00,360.83,361.97,360.58,361.94,503640.0,360.2332,361.3713,359.9836,361.3414,503640.0
2025-03-04 09:30:00,360.11,360.27,355.41,358.55,482427.0,359.5144,359.6741,354.8222,357.957,482427.0
2025-03-04 09:40:00,358.53,358.75,355.47,356.31,238882.0,357.937,358.1567,354.8821,355.7207,238882.0
2025-03-04 09:50:00,356.16,356.96,355.08,355.57,147132.0,355.5709,356.3696,354.4927,354.9819,147132.0
2025-03-04 10:00:00,355.75,356.38,353.22,353.46,313702.0,355.1616,355.7906,352.6358,352.8754,313702.0
2025-03-04 10:10:00,353.53,354.97,352.66,353.09,183171.0,352.9453,354.3829,352.0767,352.506,183171.0
2025-03-04 10:20:00,353.24,354.56,352.46,354.44,140976.0,352.6558,353.9736,351.8771,353.8538,140976.0
2025-03-04 10:30:00,354.41,354.7,353.23,353.34,153515.0,353.8238,354.1134,352.6458,352.7556,153515.0
2025-03-04 10:40:00,353.42,354.35,352.6,352.94,159722.0,352.8355,353.7639,352.0168,352.3563,159722.0
2025-03-04 10:50:00,353.04,353.31,352.27,352.7,106064.0,352.4561,352.7257,351.6874,352.1167,106064.0
2025-03-04 11:00:00,352.71,354.11,352.37,353.56,95017.0,352.1266,353.5243,351.7872,352.9752,95017.0
2025-03-04 11:10:00,353.68,355.3,353.46,354.16,102830.0,353.095,354.7124,352.8754,353.5743,102830.0
2025-03-04 11:20:00,354.14,354.42,352.72,353.5,54980.0,353.5543,353.8338,352.1366,352.9153,54980.0
2025-03-04 11:30:00,353.43,353.77,352.5,352.67,65335.0,352.8455,353.1849,351.917,352.0867,65335.0
2025-03-04 11:40:00,352.89,354.34,352.76,354.05,64027.0,352.3064,353.754,352.1766,353.4644,64027.0
2025-03-04 11:50:00,353.96,354.27,353.36,353.72,108336.0,353.3746,353.6841,352.7756,353.135,108336.0
2025-03-04 12:00:00,353.72,354.25,353.37,353.75,111236.0,353.135,353.6641,352.7856,353.1649,111236.0
2025-03-04 12:10:00,353.94,354.75,353.74,354.39,60449.0,353.3546,354.1633,353.1549,353.8039,60449.0
2025-03-04 12:20:00,354.4,354.94,354.19,354.72,53570.0,353.8139,354.353,353.6042,354.1333,53570.0
2025-03-04 12:30:00,354.73,355.08,354.19,354.52,31240.0,354.1433,354.4927,353.6042,353.9337,31240.0
2025-03-04 12:40:00,354.28,354.52,353.66,353.89,45591.0,353.6941,353.9337,353.0751,353.3047,45591.0
2025-03-04 12:50:00,353.85,353.99,352.9,353.39,76691.0,353.2648,353.4045,352.3163,352.8055,76691.0
2025-03-04 13:00:00,353.35,354.94,353.26,354.85,47306.0,352.7656,354.353,352.6757,354.2631,47306.0
2025-03-04 13:10:00,354.76,355.34,354.33,354.38,40340.0,354.1733,354.7523,353.744,353.7939,40340.0
2025-03-04 13:20:00,354.4,354.41,353.54,353.83,31933.0,353.8139,353.8238,352.9553,353.2448,31933.0
2025-03-04 13:30:00,353.78,354.6,353.52,354.46,38204.0,353.1949,354.0135,352.9353,353.8738,38204.0
2025-03-04 13:40:00,354.58,354.79,354.14,354.52,37562.0,353.9936,354.2032,353.5543,353.9337,37562.0
2025-03-04 13:50:00,354.44,355.2,354.33,355.0,76247.0,353.8538,354.6125,353.744,354.4129,76247.0
2025-03-04 14:00:00,355.0,356.68,354.79,356.47,46100.0,354.4129,356.0901,354.2032,355.8804,46100.0
2025-03-04 14:10:00,356.48,356.51,355.7,355.96,59437.0,355.8904,355.9204,355.1117,355.3713,59437.0
2025-03-04 14:20:00,356.06,356.6,355.22,355.46,56699.0,355.4711,356.0102,354.6325,354.8721,56699.0
2025-03-04 14:30:00,355.45,356.05,354.84,355.9,50406.0,354.8621,355.4611,354.2531,355.3114,50406.0
2025-03-04 14:40:00,355.9,356.6,355.79,356.19,35968.0,355.3114,356.0102,355.2016,355.6009,35968.0
2025-03-04 14:50:00,356.13,356.62,356.05,356.45,50715.0,355.541,356.0302,355.4611,355.8605,50715.0
2025-03-04 15:00:00,356.36,356.74,355.5,356.04,79949.0,355.7706,356.15,354.912,355.4511,79949.0
2025-03-04 15:10:00,355.96,356.54,355.82,356.13,115557.0,355.3713,355.9503,355.2315,355.541,115557.0
2025-03-04 15:20:00,356.07,357.08,355.77,355.87,172834.0,355.4811,356.4894,355.1816,355.2814,172834.0
2025-03-04 15:30:00,355.83,355.87,353.37,353.55,117427.0,355.2415,355.2814,352.7856,352.9653,117427.0
2025-03-04 15:40:00,353.55,353.98,352.58,352.69,107408.0,352.9653,353.3945,351.9969,352.1067,107408.0
2025-03-04 15:50:00,352.58,353.03,350.4,351.89,531876.0,351.9969,352.4461,349.8205,351.308,531876.0
2025-03-05 09:30:00,350.83,352.38,350.49,350.62,311941.0,350.2498,351.7972,349.9103,350.0401,311941.0
2025-03-05 09:40:00,350.79,352.14,350.61,350.7,159940.0,350.2098,351.5576,350.0301,350.12,159940.0
2025-03-05 09:50:00,350.7,351.54,349.51,349.71,133778.0,350.12,350.9586,348.9319,349.1316,133778.0
2025-03-05 10:00:00,349.71,351.83,349.52,351.49,143002.0,349.1316,351.2481,348.9419,350.9087,143002.0
2025-03-05 10:10:00,351.44,351.68,350.8,350.97,95263.0,350.8587,351.0984,350.2198,350.3895,95263.0
2025-03-05 10:20:00,351.19,351.3,350.24,350.35,98221.0,350.6092,350.719,349.6607,349.7706,98221.0
2025-03-05 10:30:00,350.25,350.91,349.98,350.46,87341.0,349.6707,350.3296,349.4012,349.8804,87341.0
2025-03-05 10:40:00,350.51,350.7,350.01,350.45,60686.0,349.9303,350.12,349.4311,349.8704,60686.0
2025-03-05 10:50:00,350.46,351.32,350.15,351.06,55799.0,349.8804,350.7389,349.5709,350.4794,55799.0
2025-03-05 11:00:00,351.05,351.07,349.8,350.09,102041.0,350.4694,350.4894,349.2215,349.511,102041.0
2025-03-05 11:10:00,350.19,350.34,349.33,349.73,80347.0,349.6108,349.7606,348.7522,349.1516,80347.0
2025-03-05 11:20:00,349.72,350.2,349.35,349.92,118688.0,349.1416,349.6208,348.7722,349.3413,118688.0
2025-03-05 11:30:00,349.87,350.12,349.5,350.1,58069.0,349.2913,349.5409,348.922,349.521,58069.0
2025-03-05 11:40:00,349.93,349.98,349.34,349.6,40277.0,349.3512,349.4012,348.7622,349.0218,40277.0
2025-03-05 11:50:00,349.6,350.98,348.93,350.5,61610.0,349.0218,350.3995,348.3529,349.9203,61610.0
2025-03-05 12:00:00,350.38,351.68,350.35,350.95,48179.0,349.8005,351.0984,349.7706,350.3696,48179.0
2025-03-05 12:10:00,350.87,351.21,350.57,350.89,41620.0,350.2897,350.6291,349.9902,350.3097,41620.0
2025-03-05 12:20:00,350.94,351.81,350.89,351.81,54944.0,350.3596,351.2281,350.3097,351.2281,54944.0
2025-03-05 12:30:00,351.82,352.07,351.7,351.88,33039.0,351.2381,351.4877,351.1183,351.298,33039.0
2025-03-05 12:40:00,351.88,352.09,351.3,351.9,39659.0,351.298,351.5077,350.719,351.318,39659.0
2025-03-05 12:50:00,351.9,352.74,351.85,352.57,59518.0,351.318,352.1566,351.2681,351.9869,59518.0
2025-03-05 13:00:00,352.48,352.8,351.25,351.54,60088.0,351.897,352.2165,350.6691,350.9586,60088.0
2025-03-05 13:10:00,351.45,352.35,351.44,352.32,40235.0,350.8687,351.7672,350.8587,351.7373,40235.0
2025-03-05 13:20:00,352.29,352.46,351.86,352.04,26542.0,351.7073,351.8771,351.2781,351.4578,26542.0
2025-03-05 13:30:00,351.96,352.0,351.12,351.58,128334.0,351.3779,351.4178,350.5393,350.9985,128334.0
2025-03-05 13:40:00,351.69,351.97,351.19,351.93,109169.0,351.1083,351.3879,350.6092,351.3479,109169.0
2025-03-05 13:50:00,351.92,352.63,351.85,352.48,71989.0,351.338,352.0468,351.2681,351.897,71989.0
2025-03-05 14:00:00,352.48,354.0,352.22,353.96,57370.0,351.897,353.4145,351.6375,353.3746,57370.0
2025-03-05 14:10:00,353.98,354.11,352.61,352.68,58977.0,353.3945,353.5243,352.0268,352.0967,58977.0
2025-03-05 14:20:00,352.68,353.16,352.34,352.75,77558.0,352.0967,352.5759,351.7573,352.1666,77558.0
2025-03-05 14:30:00,352.81,352.97,352.31,352.73,65295.0,352.2265,352.3862,351.7273,352.1466,65295.0
2025-03-05 14:40:00,352.73,352.94,352.43,352.69,60439.0,352.1466,352.3563,351.8471,352.1067,60439.0
2025-03-05 14:50:00,352.72,353.16,352.37,352.38,65510.0,352.1366,352.5759,351.7872,351.7972,65510.0
2025-03-05 15:00:00,352.35,353.69,352.33,353.59,52322.0,351.7672,353.105,351.7473,353.0052,52322.0
2025-03-05 15:10:00,353.45,353.63,352.23,352.84,80635.0,352.8654,353.0451,351.6474,352.2564,80635.0
2025-03-05 15:20:00,352.82,353.45,352.34,353.32,79274.0,352.2365,352.8654,351.7573,352.7356,79274.0
2025-03-05 15:30:00,353.25,353.33,352.5,352.69,154315.0,352.6658,352.7456,351.917,352.1067,154315.0
2025-03-05 15:40:00,352.61,353.17,352.37,352.4,87655.0,352.0268,352.5859,351.7872,351.8172,87655.0
2025-03-05 15:50:00,352.41,353.03,351.47,352.41,532140.0,351.8271,352.4461,350.8887,351.8271,532140.0
2025-03-06 09:30:00,345.96,347.3,343.43,343.79,482461.0,345.3878,346.7256,342.862,343.2214,482461.0
2025-03-06 09:40:00,343.84,344.26,342.46,343.22,271469.0,343.2713,343.6906,341.8936,342.6523,271469.0
2025-03-06 09:50:00,343.27,344.8,343.1,343.65,209233.0,342.7023,344.2297,342.5325,343.0816,209233.0
2025-03-06 10:00:00,343.65,345.56,343.4,345.35,160953.0,343.0816,344.9885,342.832,344.7788,160953.0
2025-03-06 10:10:00,345.42,346.15,345.16,345.79,83536.0,344.8487,345.5775,344.5891,345.2181,83536.0
2025-03-06 10:20:00,345.79,346.55,345.22,346.3,106336.0,345.2181,345.9768,344.649,345.7273,106336.0
2025-03-06 10:30:00,346.38,347.19,346.09,347.11,87775.0,345.8071,346.6158,345.5176,346.5359,87775.0
2025-03-06 10:40:00,347.04,347.58,346.52,346.62,113608.0,346.466,347.0051,345.9469,346.0467,113608.0
2025-03-06 10:50:00,346.58,347.18,345.94,347.17,98156.0,346.0068,346.6058,345.3678,346.5958,98156.0
2025-03-06 11:00:00,347.22,348.29,346.99,348.08,83545.0,346.6457,347.714,346.4161,347.5043,83545.0
2025-03-06 11:10:00,348.09,348.32,347.7,347.95,75586.0,347.5143,347.7439,347.1249,347.3745,75586.0
2025-03-06 11:20:00,347.88,348.11,347.0,348.0,76111.0,347.3046,347.5343,346.4261,347.4244,76111.0
2025-03-06 11:30:00,347.88,348.87,346.74,346.75,54787.0,347.3046,348.293,346.1665,346.1765,54787.0
2025-03-06 11:40:00,346.75,346.92,346.28,346.37,56283.0,346.1765,346.3462,345.7073,345.7971,56283.0
2025-03-06 11:50:00,346.28,346.28,345.12,345.62,62910.0,345.7073,345.7073,344.5492,345.0484,62910.0
2025-03-06 12:00:00,345.57,345.66,344.56,345.18,85546.0,344.9985,345.0883,343.9901,344.6091,85546.0
2025-03-06 12:10:00,345.24,345.36,344.82,345.23,116588.0,344.669,344.7888,344.2497,344.659,116588.0
2025-03-06 12:20:00,345.23,345.88,344.19,344.38,98077.0,344.659,345.3079,343.6207,343.8104,98077.0
2025-03-06 12:30:00,344.32,344.64,343.33,343.35,76598.0,343.7505,344.07,342.7622,342.7821,76598.0
2025-03-06 12:40:00,343.3,344.22,342.77,343.06,179218.0,342.7322,343.6507,342.2031,342.4926,179218.0
2025-03-06 12:50:00,343.01,344.44,342.88,344.11,71093.0,342.4427,343.8703,342.3129,343.5409,71093.0
2025-03-06 13:00:00,344.21,344.31,343.43,343.53,62686.0,343.6407,343.7405,342.862,342.9618,62686.0
2025-03-06 13:10:00,343.58,344.18,343.15,344.09,84813.0,343.0117,343.6108,342.5825,343.5209,84813.0
2025-03-06 13:20:00,344.01,344.23,343.07,343.18,76439.0,343.441,343.6607,342.5026,342.6124,76439.0
2025-03-06 13:30:00,343.18,343.36,342.47,342.54,117537.0,342.6124,342.7921,341.9036,341.9735,117537.0
2025-03-06 13:40:00,342.54,343.12,342.05,342.71,73435.0,341.9735,342.5525,341.4843,342.1432,73435.0
2025-03-06 13:50:00,342.78,343.38,342.68,343.0,73977.0,342.2131,342.8121,342.1132,342.4327,73977.0
2025-03-06 14:00:00,342.99,342.99,342.36,342.92,83869.0,342.4227,342.4227,341.7938,342.3528,83869.0
2025-03-06 14:10:00,342.92,343.47,342.31,342.48,75291.0,342.3528,342.9019,341.7438,341.9136,75291.0
2025-03-06 14:20:00,342.48,342.61,341.75,341.85,75000.0,341.9136,342.0434,341.1848,341.2846,75000.0
2025-03-06 14:30:00,341.76,341.97,341.32,341.55,195080.0,341.1948,341.4044,340.7555,340.9851,195080.0
2025-03-06 14:40:00,341.62,343.51,341.55,343.25,142241.0,341.055,342.9419,340.9851,342.6823,142241.0
2025-03-06 14:50:00,343.33,343.88,341.79,341.89,105015.0,342.7622,343.3113,341.2247,341.3245,105015.0
2025-03-06 15:00:00,341.98,343.07,341.59,342.77,102249.0,341.4144,342.5026,341.025,342.2031,102249.0
2025-03-06 15:10:00,342.77,343.38,342.74,343.35,146200.0,342.2031,342.8121,342.1731,342.7821,146200.0
2025-03-06 15:20:00,343.44,343.65,342.28,343.33,111019.0,342.872,343.0816,341.7139,342.7622,111019.0
2025-03-06 15:30:00,343.28,343.83,342.72,342.82,144475.0,342.7122,343.2613,342.1532,342.253,144475.0
2025-03-06 15:40:00,342.82,343.71,342.37,343.66,127056.0,342.253,343.1415,341.8038,343.0916,127056.0
2025-03-06 15:50:00,343.7,344.24,343.47,344.07,430386.0,343.1316,343.6707,342.9019,343.5009,430386.0
2025-03-07 09:30:00,340.87,342.92,340.8,341.84,314238.0,340.3062,342.3528,340.2363,341.2746,314238.0
2025-03-07 09:40:00,341.89,344.51,341.89,344.5,155333.0,341.3245,343.9402,341.3245,343.9302,155333.0
2025-03-07 09:50:00,344.48,344.93,343.25,343.5,92076.0,343.9103,344.3595,342.6823,342.9319,92076.0
2025-03-07 10:00:00,343.49,344.24,342.3,344.0,76865.0,342.9219,343.6707,341.7339,343.4311,76865.0
2025-03-07 10:10:00,343.92,344.15,341.91,342.18,114655.0,343.3512,343.5808,341.3445,341.6141,114655.0
2025-03-07 10:20:00,342.22,342.91,341.79,342.0,112876.0,341.654,342.3429,341.2247,341.4344,112876.0
2025-03-07 10:30:00,342.0,342.17,339.43,340.11,173264.0,341.4344,341.6041,338.8686,339.5475,173264.0
2025-03-07 10:40:00,340.13,341.82,339.2,341.46,122886.0,339.5675,341.2547,338.639,340.8953,122886.0
2025-03-07 10:50:00,341.25,341.82,340.29,341.76,108125.0,340.6856,341.2547,339.7272,341.1948,108125.0
2025-03-07 11:00:00,341.67,341.79,340.89,341.26,51110.0,341.1049,341.2247,340.3262,340.6956,51110.0
2025-03-07 11:10:00,341.41,341.64,340.12,340.28,82755.0,340.8453,341.075,339.5575,339.7172,82755.0
2025-03-07 11:20:00,340.28,340.38,339.14,339.15,69232.0,339.7172,339.817,338.5791,338.5891,69232.0
2025-03-07 11:30:00,339.28,340.37,339.27,340.12,94201.0,338.7189,339.8071,338.7089,339.5575,94201.0
2025-03-07 11:40:00,340.13,341.0,339.91,340.26,66036.0,339.5675,340.436,339.3478,339.6972,66036.0
2025-03-07 11:50:00,340.37,340.75,339.73,340.23,89369.0,339.8071,340.1864,339.1681,339.6673,89369.0
2025-03-07 12:00:00,340.23,341.23,339.65,339.81,68919.0,339.6673,340.6656,339.0882,339.248,68919.0
2025-03-07 12:10:00,339.93,340.43,339.56,339.85,69995.0,339.3678,339.867,338.9984,339.2879,69995.0
2025-03-07 12:20:00,339.83,340.95,339.65,340.95,59320.0,339.268,340.3861,339.0882,340.3861,59320.0
2025-03-07 12:30:00,340.72,342.16,340.48,341.6,94683.0,340.1565,341.5941,339.9169,341.035,94683.0
2025-03-07 12:40:00,341.57,343.18,341.46,342.88,61576.0,341.0051,342.6124,340.8953,342.3129,61576.0
2025-03-07 12:50:00,342.81,343.2,341.78,342.03,75713.0,342.243,342.6324,341.2147,341.4643,75713.0
2025-03-07 13:00:00,341.94,343.97,341.87,343.31,71592.0,341.3745,343.4011,341.3046,342.7422,71592.0
2025-03-07 13:10:00,343.23,343.78,342.65,343.41,72012.0,342.6623,343.2114,342.0833,342.842,72012.0
2025-03-07 13:20:00,343.32,343.91,343.28,343.43,50711.0,342.7522,343.3412,342.7122,342.862,50711.0
2025-03-07 13:30:00,343.43,344.81,343.29,344.8,56580.0,342.862,344.2397,342.7222,344.2297,56580.0
2025-03-07 13:40:00,344.8,345.07,344.16,344.91,59464.0,344.2297,344.4993,343.5908,344.3395,59464.0
2025-03-07 13:50:00,344.93,345.38,344.79,345.29,48983.0,344.3595,344.8088,344.2197,344.7189,48983.0
2025-03-07 14:00:00,345.28,346.07,344.75,344.76,58608.0,344.7089,345.4976,344.1798,344.1898,58608.0
2025-03-07 14:10:00,344.76,345.38,344.68,345.3,48211.0,344.1898,344.8088,344.1099,344.7289,48211.0
2025-03-07 14:20:00,345.29,346.14,345.11,345.37,55032.0,344.7189,345.5675,344.5392,344.7988,55032.0
2025-03-07 14:30:00,345.36,345.55,344.59,345.17,45947.0,344.7888,344.9785,344.0201,344.5991,45947.0
2025-03-07 14:40:00,345.14,345.39,344.76,344.81,53155.0,344.5692,344.8188,344.1898,344.2397,53155.0
2025-03-07 14:50:00,344.82,345.42,344.76,345.09,47057.0,344.2497,344.8487,344.1898,344.5193,47057.0
2025-03-07 15:00:00,345.11,345.96,344.83,345.82,37741.0,344.5392,345.3878,344.2597,345.248,37741.0
2025-03-07 15:10:00,345.88,346.39,345.04,346.32,62537.0,345.3079,345.8171,344.4693,345.7472,62537.0
2025-03-07 15:20:00,346.26,346.33,345.35,345.93,65241.0,345.6873,345.7572,344.7788,345.3579,65241.0
2025-03-07 15:30:00,345.89,346.23,344.71,344.96,154825.0,345.3179,345.6574,344.1399,344.3895,154825.0
2025-03-07 15:40:00,344.84,345.88,344.37,345.73,86047.0,344.2697,345.3079,343.8004,345.1582,86047.0
2025-03-07 15:50:00,345.68,346.24,345.11,345.24,310223.0,345.1083,345.6673,344.5392,344.669,310223.0
2025-03-10 09:30:00,339.94,341.51,338.71,340.94,310330.0,339.3778,340.9452,338.1498,340.3761,310330.0
2025-03-10 09:40:00,340.82,342.7,340.68,342.5,133137.0,340.2563,342.1332,340.1165,341.9335,133137.0
2025-03-10 09:50:00,342.47,342.77,341.61,341.72,154601.0,341.9036,342.2031,341.045,341.1548,154601.0
2025-03-10 10:00:00,341.61,342.36,341.25,342.1,137964.0,341.045,341.7938,340.6856,341.5342,137964.0
2025-03-10 10:10:00,342.1,343.56,342.01,343.44,160539.0,341.5342,342.9918,341.4443,342.872,160539.0
2025-03-10 10:20:00,343.32,344.47,343.31,343.79,111818.0,342.7522,343.9003,342.7422,343.2214,111818.0
2025-03-10 10:30:00,343.8,344.05,342.8,343.29,159075.0,343.2314,343.481,342.233,342.7222,159075.0
2025-03-10 10:40:00,343.29,344.31,342.94,343.5,153222.0,342.7222,343.7405,342.3728,342.9319,153222.0
2025-03-10 10:50:00,343.52,344.06,343.23,343.65,149466.0,342.9518,343.491,342.6623,343.0816,149466.0
2025-03-10 11:00:00,343.66,345.01,343.56,344.68,161805.0,343.0916,344.4394,342.9918,344.1099,161805.0
2025-03-10 11:10:00,344.68,344.68,343.75,344.01,85859.0,344.1099,344.1099,343.1815,343.441,85859.0
2025-03-10 11:20:00,343.99,344.0,343.13,343.71,152734.0,343.4211,343.4311,342.5625,343.1415,152734.0
2025-03-10 11:30:00,343.68,344.74,343.38,343.52,113786.0,343.1116,344.1698,342.8121,342.9518,113786.0
2025-03-10 11:40:00,343.52,343.55,342.05,343.29,94537.0,342.9518,342.9818,341.4843,342.7222,94537.0
2025-03-10 11:50:00,343.31,343.6,342.52,343.19,114720.0,342.7422,343.0317,341.9535,342.6224,114720.0
2025-03-10 12:00:00,343.28,343.58,342.84,342.98,77475.0,342.7122,343.0117,342.273,342.4127,77475.0
2025-03-10 12:10:00,342.97,343.55,342.58,342.99,51701.0,342.4028,342.9818,342.0134,342.4227,51701.0
2025-03-10 12:20:00,342.78,342.99,342.2,342.85,56697.0,342.2131,342.4227,341.634,342.283,56697.0
2025-03-10 12:30:00,342.85,343.58,342.48,342.51,103720.0,342.283,343.0117,341.9136,341.9435,103720.0
2025-03-10 12:40:00,342.52,343.19,342.51,342.83,49042.0,341.9535,342.6224,341.9435,342.263,49042.0
2025-03-10 12:50:00,342.87,343.65,342.74,343.23,42674.0,342.3029,343.0816,342.1731,342.6623,42674.0
2025-03-10 13:00:00,343.24,343.75,343.21,343.41,71897.0,342.6723,343.1815,342.6424,342.842,71897.0
2025-03-10 13:10:00,343.32,343.49,342.73,342.89,105432.0,342.7522,342.9219,342.1632,342.3229,105432.0
2025-03-10 13:20:00,342.85,342.95,341.74,341.94,106114.0,342.283,342.3828,341.1748,341.3745,106114.0
2025-03-10 13:30:00,341.81,341.94,340.84,340.9,95427.0,341.2447,341.3745,340.2763,340.3362,95427.0
2025-03-10 13:40:00,340.94,341.16,340.11,340.16,91953.0,340.3761,340.5958,339.5475,339.5974,91953.0
2025-03-10 13:50:00,340.24,340.69,339.88,339.97,52438.0,339.6773,340.1265,339.3179,339.4077,52438.0
2025-03-10 14:00:00,340.04,340.05,338.82,339.2,136220.0,339.4776,339.4876,338.2596,338.639,136220.0
2025-03-10 14:10:00,339.35,340.36,339.3,339.79,63446.0,338.7887,339.7971,338.7388,339.228,63446.0
2025-03-10 14:20:00,339.88,340.04,339.21,339.49,134376.0,339.3179,339.4776,338.649,338.9285,134376.0
2025-03-10 14:30:00,339.56,339.9,338.71,338.87,63347.0,338.9984,339.3378,338.1498,338.3095,63347.0
2025-03-10 14:40:00,338.91,339.33,338.66,338.85,99813.0,338.3495,338.7688,338.0999,338.2896,99813.0
2025-03-10 14:50:00,338.87,338.94,338.05,338.18,70466.0,338.3095,338.3794,337.4909,337.6207,70466.0
2025-03-10 15:00:00,338.23,338.4,337.67,338.02,89862.0,337.6706,337.8403,337.1115,337.4609,89862.0
2025-03-10 15:10:00,337.98,339.62,337.64,339.5,151238.0,337.421,339.0583,337.0816,338.9385,151238.0
2025-03-10 15:20:00,339.42,340.7,339.41,339.93,98665.0,338.8586,340.1365,338.8486,339.3678,98665.0
2025-03-10 15:30:00,339.96,341.34,339.84,340.47,132663.0,339.3977,340.7755,339.2779,339.9069,132663.0
2025-03-10 15:40:00,340.48,340.97,340.0,340.35,105139.0,339.9169,340.4061,339.4377,339.7871,105139.0
2025-03-10 15:50:00,340.42,341.91,340.42,341.61,510113.0,339.857,341.3445,339.857,341.045,510113.0
2025-03-11 09:30:00,338.41,339.61,337.68,338.63,241378.0,337.8503,339.0483,337.1215,338.0699,241378.0
2025-03-11 09:40:00,338.75,338.96,337.53,338.61,154782.0,338.1897,338.3994,336.9718,338.05,154782.0
2025-03-11 09:50:00,338.63,338.71,336.55,336.77,113678.0,338.0699,338.1498,335.9934,336.213,113678.0
2025-03-11 10:00:00,336.74,337.89,335.84,336.99,206124.0,336.1831,337.3312,335.2846,336.4326,206124.0
2025-03-11 10:10:00,336.84,337.09,334.74,335.44,192933.0,336.2829,336.5325,334.1864,334.8852,192933.0
2025-03-11 10:20:00,335.5,335.98,334.48,334.53,126785.0,334.9451,335.4243,333.9268,333.9767,126785.0
2025-03-11 10:30:00,334.59,335.17,333.41,333.45,151540.0,334.0366,334.6157,332.8586,332.8985,151540.0
2025-03-11 10:40:00,333.46,333.7,332.42,333.13,282086.0,332.9085,333.1481,331.8702,332.579,282086.0
2025-03-11 10:50:00,333.14,334.28,332.75,332.99,214886.0,332.589,333.7271,332.1997,332.4393,214886.0
2025-03-11 11:00:00,332.97,334.84,332.25,334.84,138807.0,332.4193,334.2862,331.7005,334.2862,138807.0
2025-03-11 11:10:00,334.67,335.12,334.33,334.78,171246.0,334.1165,334.5657,333.777,334.2263,171246.0
2025-03-11 11:20:00,334.86,335.16,334.06,334.13,106794.0,334.3062,334.6057,333.5075,333.5774,106794.0
2025-03-11 11:30:00,334.33,335.1,334.06,335.01,95508.0,333.777,334.5458,333.5075,334.4559,95508.0
2025-03-11 11:40:00,334.97,335.96,334.9,335.46,122052.0,334.416,335.4044,334.3461,334.9052,122052.0
2025-03-11 11:50:00,335.46,335.5,334.08,334.23,87001.0,334.9052,334.9451,333.5275,333.6772,87001.0
2025-03-11 12:00:00,334.2,334.46,333.31,333.46,101590.0,333.6473,333.9068,332.7587,332.9085,101590.0
2025-03-11 12:10:00,333.44,333.44,332.4,332.88,185203.0,332.8885,332.8885,331.8502,332.3294,185203.0
2025-03-11 12:20:00,332.83,333.79,332.71,333.54,95498.0,332.2795,333.2379,332.1597,332.9884,95498.0
2025-03-11 12:30:00,333.7,333.99,332.96,332.96,78243.0,333.1481,333.4376,332.4093,332.4093,78243.0
2025-03-11 12:40:00,333.07,333.37,332.49,332.73,117867.0,332.5191,332.8186,331.9401,332.1797,117867.0
2025-03-11 12:50:00,332.73,332.84,330.81,331.5,139288.0,332.1797,332.2895,330.2629,330.9517,139288.0
2025-03-11 13:00:00,331.47,331.55,330.57,330.9,100678.0,330.9218,331.0016,330.0233,330.3527,100678.0
2025-03-11 13:10:00,330.99,331.3,330.41,330.66,138090.0,330.4426,330.7521,329.8635,330.1131,138090.0
2025-03-11 13:20:00,330.66,330.8,329.57,329.93,170805.0,330.1131,330.2529,329.0249,329.3843,170805.0
2025-03-11 13:30:00,330.0,331.01,329.79,330.71,130434.0,329.4542,330.4625,329.2446,330.163,130434.0
2025-03-11 13:40:00,330.71,332.13,330.51,331.9,86355.0,330.163,331.5807,329.9634,331.3511,86355.0
2025-03-11 13:50:00,331.81,331.99,330.95,331.39,93182.0,331.2612,331.4409,330.4026,330.8419,93182.0
2025-03-11 14:00:00,331.37,333.31,331.27,333.02,64033.0,330.8219,332.7587,330.7221,332.4692,64033.0
2025-03-11 14:10:00,333.03,333.83,332.91,333.57,64207.0,332.4792,333.2779,332.3594,333.0183,64207.0
2025-03-11 14:20:00,333.51,334.21,333.14,333.53,88690.0,332.9584,333.6572,332.589,332.9784,88690.0
2025-03-11 14:30:00,333.61,333.62,332.7,333.3,99135.0,333.0582,333.0682,332.1497,332.7488,99135.0
2025-03-11 14:40:00,333.28,334.61,333.15,334.58,126125.0,332.7288,334.0566,332.599,334.0266,126125.0
2025-03-11 14:50:00,334.55,335.1,334.11,334.71,116789.0,333.9967,334.5458,333.5574,334.1564,116789.0
2025-03-11 15:00:00,334.68,335.62,334.18,335.31,81397.0,334.1265,335.0649,333.6273,334.7554,81397.0
2025-03-11 15:10:00,335.31,335.45,333.63,334.32,70548.0,334.7554,334.8952,333.0782,333.7671,70548.0
2025-03-11 15:20:00,334.33,334.95,333.81,333.97,127194.0,333.777,334.396,333.2579,333.4176,127194.0
2025-03-11 15:30:00,334.22,334.8,333.86,334.0,127162.0,333.6672,334.2463,333.3078,333.4476,127162.0
2025-03-11 15:40:00,334.0,334.4,333.48,334.06,162501.0,333.4476,333.8469,332.9285,333.5075,162501.0
2025-03-11 15:50:00,334.04,334.04,331.45,332.04,540036.0,333.4875,333.4875,330.9018,331.4908,540036.0
2025-03-12 09:30:00,335.97,336.16,333.08,333.72,304370.0,335.4143,335.604,332.5291,333.1681,304370.0
2025-03-12 09:40:00,333.82,334.0,331.09,332.36,159264.0,333.2679,333.4476,330.5424,331.8103,159264.0
2025-03-12 09:50:00,332.36,332.92,330.63,331.0,116315.0,331.8103,332.3694,330.0832,330.4526,116315.0
2025-03-12 10:00:00,331.07,331.77,330.23,331.39,86152.0,330.5224,331.2213,329.6838,330.8419,86152.0
2025-03-12 10:10:00,331.39,331.89,330.63,331.49,64087.0,330.8419,331.3411,330.0832,330.9417,64087.0
2025-03-12 10:20:00,331.56,331.86,331.23,331.25,62583.0,331.0116,331.3111,330.6822,330.7021,62583.0
2025-03-12 10:30:00,331.24,331.52,330.68,330.92,71201.0,330.6922,330.9717,330.1331,330.3727,71201.0
2025-03-12 10:40:00,331.02,331.25,329.61,329.61,82468.0,330.4725,330.7021,329.0649,329.0649,82468.0
2025-03-12 10:50:00,329.66,330.6,329.46,329.89,80473.0,329.1148,330.0532,328.9151,329.3444,80473.0
2025-03-12 11:00:00,329.99,330.12,329.11,329.5,83579.0,329.4442,329.574,328.5657,328.955,83579.0
2025-03-12 11:10:00,329.62,330.2,329.28,329.9,85613.0,329.0748,329.6539,328.7354,329.3544,85613.0
2025-03-12 11:20:00,330.13,330.52,329.62,330.36,97736.0,329.584,329.9733,329.0748,329.8136,97736.0
2025-03-12 11:30:00,330.42,331.23,330.18,330.91,61300.0,329.8735,330.6822,329.6339,330.3627,61300.0
2025-03-12 11:40:00,331.14,331.4,330.62,331.19,52403.0,330.5923,330.8519,330.0732,330.6422,52403.0
2025-03-12 11:50:00,331.19,331.65,330.97,331.49,93548.0,330.6422,331.1015,330.4226,330.9417,93548.0
2025-03-12 12:00:00,331.45,331.52,330.77,331.34,77395.0,330.9018,330.9717,330.2229,330.792,77395.0
2025-03-12 12:10:00,331.39,331.66,330.83,331.37,98473.0,330.8419,331.1115,330.2828,330.8219,98473.0
2025-03-12 12:20:00,331.33,331.64,331.1,331.27,89210.0,330.782,331.0915,330.5524,330.7221,89210.0
2025-03-12 12:30:00,331.3,331.92,331.09,331.1,69186.0,330.7521,331.371,330.5424,330.5524,69186.0
2025-03-12 12:40:00,331.14,331.48,330.3,331.47,60543.0,330.5923,330.9318,329.7537,330.9218,60543.0
2025-03-12 12:50:00,331.43,331.62,330.0,330.22,79413.0,330.8818,331.0715,329.4542,329.6738,79413.0
2025-03-12 13:00:00,330.18,331.78,330.18,331.51,55112.0,329.6339,331.2313,329.6339,330.9617,55112.0
2025-03-12 13:10:00,331.56,332.19,331.5,331.98,95553.0,331.0116,331.6406,330.9517,331.4309,95553.0
2025-03-12 13:20:00,332.03,333.23,332.03,333.23,37473.0,331.4809,332.6789,331.4809,332.6789,37473.0
2025-03-12 13:30:00,333.29,333.48,332.81,333.25,81915.0,332.7388,332.9285,332.2596,332.6988,81915.0
2025-03-12 13:40:00,333.39,333.39,332.36,332.37,38753.0,332.8386,332.8386,331.8103,331.8203,38753.0
2025-03-12 13:50:00,332.35,332.47,330.9,330.97,64999.0,331.8003,331.9201,330.3527,330.4226,64999.0
2025-03-12 14:00:00,331.0,331.73,330.88,331.48,36608.0,330.4526,331.1813,330.3328,330.9318,36608.0
2025-03-12 14:10:00,331.38,332.34,331.38,332.24,27030.0,330.8319,331.7903,330.8319,331.6905,27030.0
2025-03-12 14:20:00,332.21,332.34,331.79,332.04,44860.0,331.6606,331.7903,331.2412,331.4908,44860.0
2025-03-12 14:30:00,332.07,332.37,331.96,332.24,48708.0,331.5208,331.8203,331.411,331.6905,48708.0
2025-03-12 14:40:00,332.24,333.32,332.14,333.13,72037.0,331.6905,332.7687,331.5907,332.579,72037.0
2025-03-12 14:50:00,333.13,333.13,332.47,332.7,51063.0,332.579,332.579,331.9201,332.1497,51063.0
2025-03-12 15:00:00,332.74,332.74,331.79,332.36,45469.0,332.1897,332.1897,331.2412,331.8103,45469.0
2025-03-12 15:10:00,332.37,332.61,331.98,332.59,60337.0,331.8203,332.0599,331.4309,332.0399,60337.0
2025-03-12 15:20:00,332.46,332.6,331.79,332.32,45304.0,331.9101,332.0499,331.2412,331.7704,45304.0
2025-03-12 15:30:00,332.35,332.78,331.85,332.25,68409.0,331.8003,332.2296,331.3011,331.7005,68409.0
2025-03-12 15:40:00,332.14,332.76,332.01,332.43,80845.0,331.5907,332.2096,331.4609,331.8802,80845.0
2025-03-12 15:50:00,332.38,333.43,331.97,332.83,373171.0,331.8303,332.8785,331.421,332.2795,373171.0
2025-03-13 09:30:00,330.51,332.4,329.73,332.15,294725.0,329.9634,331.8502,329.1847,331.6007,294725.0
2025-03-13 09:40:00,332.14,333.08,331.4,331.42,182857.0,331.5907,332.5291,330.8519,330.8719,182857.0
2025-03-13 09:50:00,331.42,333.57,331.39,333.1,106541.0,330.8719,333.0183,330.8419,332.5491,106541.0
2025-03-13 10:00:00,333.11,335.19,332.79,334.67,118762.0,332.5591,334.6356,332.2396,334.1165,118762.0
2025-03-13 10:10:00,334.79,335.78,334.59,335.63,98301.0,334.2363,335.2246,334.0366,335.0749,98301.0
2025-03-13 10:20:00,335.56,336.2,334.49,334.56,115977.0,335.005,335.644,333.9368,334.0067,115977.0
2025-03-13 10:30:00,334.56,335.5,334.04,334.24,107229.0,334.0067,334.9451,333.4875,333.6872,107229.0
2025-03-13 10:40:00,334.24,334.93,333.91,334.51,55888.0,333.6872,334.3761,333.3577,333.9567,55888.0
2025-03-13 10:50:00,334.65,335.46,334.57,335.07,77055.0,334.0965,334.9052,334.0167,334.5158,77055.0
2025-03-13 11:00:00,335.05,335.43,334.56,334.92,60688.0,334.4959,334.8752,334.0067,334.3661,60688.0
2025-03-13 11:10:00,334.94,335.11,334.2,334.3,78740.0,334.386,334.5558,333.6473,333.7471,78740.0
2025-03-13 11:20:00,334.22,334.25,333.18,333.54,122574.0,333.6672,333.6972,332.6289,332.9884,122574.0
2025-03-13 11:30:00,333.54,333.86,332.41,332.78,61832.0,332.9884,333.3078,331.8602,332.2296,61832.0
2025-03-13 11:40:00,332.77,333.9,332.43,333.66,62507.0,332.2196,333.3478,331.8802,333.1082,62507.0
2025-03-13 11:50:00,333.66,333.8,332.26,332.26,101746.0,333.1082,333.2479,331.7105,331.7105,101746.0
2025-03-13 12:00:00,332.35,332.49,331.51,331.94,169741.0,331.8003,331.9401,330.9617,331.391,169741.0
2025-03-13 12:10:00,331.81,331.91,328.51,330.46,244478.0,331.2612,331.3611,327.9667,329.9134,244478.0
2025-03-13 12:20:00,330.5,330.62,329.53,330.0,76187.0,329.9534,330.0732,328.985,329.4542,76187.0
2025-03-13 12:30:00,329.9,331.54,329.75,331.41,50853.0,329.3544,330.9917,329.2046,330.8619,50853.0
2025-03-13 12:40:00,331.46,331.72,330.27,330.48,61795.0,330.9118,331.1714,329.7238,329.9334,61795.0
2025-03-13 12:50:00,330.58,331.13,330.26,330.63,68543.0,330.0332,330.5823,329.7138,330.0832,68543.0
2025-03-13 13:00:00,330.63,331.02,329.98,330.07,89749.0,330.0832,330.4725,329.4342,329.5241,89749.0
2025-03-13 13:10:00,329.93,330.19,329.5,329.54,70905.0,329.3843,329.6439,328.955,328.995,70905.0
2025-03-13 13:20:00,329.63,330.04,329.53,329.85,66610.0,329.0848,329.4941,328.985,329.3045,66610.0
2025-03-13 13:30:00,329.77,329.79,329.0,329.31,80067.0,329.2246,329.2446,328.4559,328.7654,80067.0
2025-03-13 13:40:00,329.21,329.5,328.34,328.5,73557.0,328.6655,328.955,327.797,327.9567,73557.0
2025-03-13 13:50:00,328.43,328.88,327.7,328.09,145127.0,327.8868,328.3361,327.158,327.5474,145127.0
2025-03-13 14:00:00,328.09,329.86,328.01,329.3,162387.0,327.5474,329.3144,327.4675,328.7554,162387.0
2025-03-13 14:10:00,329.34,329.7,328.94,329.17,96120.0,328.7953,329.1547,328.396,328.6256,96120.0
2025-03-13 14:20:00,329.06,329.88,328.95,329.67,73141.0,328.5158,329.3344,328.4059,329.1248,73141.0
2025-03-13 14:30:00,329.64,330.48,329.53,329.9,55887.0,329.0948,329.9334,328.985,329.3544,55887.0
2025-03-13 14:40:00,329.9,330.51,329.73,330.3,57877.0,329.3544,329.9634,329.1847,329.7537,57877.0
2025-03-13 14:50:00,330.3,330.31,329.41,330.25,69719.0,329.7537,329.7637,328.8652,329.7038,69719.0
2025-03-13 15:00:00,330.25,330.55,329.3,329.32,198538.0,329.7038,330.0033,328.7554,328.7753,198538.0
2025-03-13 15:10:00,329.34,329.84,329.25,329.69,102536.0,328.7953,329.2945,328.7054,329.1447,102536.0
2025-03-13 15:20:00,329.69,329.69,328.42,328.82,91793.0,329.1447,329.1447,327.8768,328.2762,91793.0
2025-03-13 15:30:00,328.91,329.35,328.47,328.72,162262.0,328.366,328.8053,327.9267,328.1763,162262.0
2025-03-13 15:40:00,328.68,329.66,328.62,329.09,112056.0,328.1364,329.1148,328.0765,328.5457,112056.0
2025-03-13 15:50:00,329.08,329.08,327.85,328.62,562854.0,328.5357,328.5357,327.3078,328.0765,562854.0
2025-03-14 09:30:00,327.21,330.51,326.38,329.87,314649.0,326.6688,329.9634,325.8402,329.3244,314649.0
2025-03-14 09:40:00,330.02,332.77,330.02,332.38,90578.0,329.4742,332.2196,329.4742,331.8303,90578.0
2025-03-14 09:50:00,332.28,332.43,330.18,330.59,57440.0,331.7304,331.8802,329.6339,330.0432,57440.0
2025-03-14 10:00:00,330.15,331.27,329.09,330.15,117712.0,329.604,330.7221,328.5457,329.604,117712.0
2025-03-14 10:10:00,330.12,330.45,329.6,330.22,102453.0,329.574,329.9035,329.0549,329.6738,102453.0
2025-03-14 10:20:00,330.22,330.4,329.43,329.51,98597.0,329.6738,329.8535,328.8852,328.965,98597.0
2025-03-14 10:30:00,329.43,330.35,329.43,330.3,91745.0,328.8852,329.8036,328.8852,329.7537,91745.0
2025-03-14 10:40:00,330.25,330.84,330.0,330.31,94023.0,329.7038,330.2928,329.4542,329.7637,94023.0
2025-03-14 10:50:00,330.4,331.3,330.11,331.17,64966.0,329.8535,330.7521,329.564,330.6223,64966.0
2025-03-14 11:00:00,331.3,331.85,330.68,330.96,105053.0,330.7521,331.3011,330.1331,330.4126,105053.0
2025-03-14 11:10:00,331.0,331.67,330.99,331.37,98365.0,330.4526,331.1214,330.4426,330.8219,98365.0
2025-03-14 11:20:00,331.48,331.81,331.29,331.58,153373.0,330.9318,331.2612,330.7421,331.0316,153373.0
2025-03-14 11:30:00,331.66,332.43,331.53,331.8,97112.0,331.1115,331.8802,330.9817,331.2512,97112.0
2025-03-14 11:40:00,331.72,332.45,331.67,332.23,105089.0,331.1714,331.9002,331.1214,331.6805,105089.0
2025-03-14 11:50:00,332.23,332.46,331.93,331.98,83415.0,331.6805,331.9101,331.381,331.4309,83415.0
2025-03-14 12:00:00,332.09,332.22,330.72,330.8,66557.0,331.5408,331.6705,330.173,330.2529,66557.0
2025-03-14 12:10:00,330.8,330.8,330.04,330.16,82368.0,330.2529,330.2529,329.4941,329.6139,82368.0
2025-03-14 12:20:00,330.26,330.76,329.7,330.0,73079.0,329.7138,330.213,329.1547,329.4542,73079.0
2025-03-14 12:30:00,330.0,331.24,329.92,330.78,65665.0,329.4542,330.6922,329.3743,330.2329,65665.0
2025-03-14 12:40:00,330.82,331.36,330.81,331.31,46682.0,330.2729,330.812,330.2629,330.762,46682.0
2025-03-14 12:50:00,331.41,332.09,331.41,331.91,54695.0,330.8619,331.5408,330.8619,331.3611,54695.0
2025-03-14 13:00:00,331.91,332.51,331.46,331.46,71496.0,331.3611,331.9601,330.9118,330.9118,71496.0
2025-03-14 13:10:00,331.54,331.67,331.12,331.22,82640.0,330.9917,331.1214,330.5724,330.6722,82640.0
2025-03-14 13:20:00,331.15,331.67,331.14,331.42,65281.0,330.6023,331.1214,330.5923,330.8719,65281.0
2025-03-14 13:30:00,331.43,331.71,331.09,331.36,62225.0,330.8818,331.1614,330.5424,330.812,62225.0
2025-03-14 13:40:00,331.36,331.43,330.64,330.81,51653.0,330.812,330.8818,330.0932,330.2629,51653.0
2025-03-14 13:50:00,330.82,331.14,330.61,330.63,46537.0,330.2729,330.5923,330.0632,330.0832,46537.0
2025-03-14 14:00:00,330.65,331.15,330.65,330.9,65322.0,330.1031,330.6023,330.1031,330.3527,65322.0
2025-03-14 14:10:00,330.85,331.08,330.6,330.67,64743.0,330.3028,330.5324,330.0532,330.1231,64743.0
2025-03-14 14:20:00,330.67,331.13,330.49,331.03,64665.0,330.1231,330.5823,329.9434,330.4825,64665.0
2025-03-14 14:30:00,331.08,331.97,331.04,331.92,72032.0,330.5324,331.421,330.4925,331.371,72032.0
2025-03-14 14:40:00,331.92,332.08,331.58,332.0,74171.0,331.371,331.5308,331.0316,331.4509,74171.0
2025-03-14 14:50:00,332.02,332.06,331.56,331.81,62026.0,331.4709,331.5108,331.0116,331.2612,62026.0
2025-03-14 15:00:00,331.75,332.09,331.65,331.91,48288.0,331.2013,331.5408,331.1015,331.3611,48288.0
2025-03-14 15:10:00,331.91,332.09,331.66,331.73,77895.0,331.3611,331.5408,331.1115,331.1813,77895.0
2025-03-14 15:20:00,331.78,331.83,331.03,331.29,107131.0,331.2313,331.2812,330.4825,330.7421,107131.0
2025-03-14 15:30:00,331.26,331.44,330.63,330.68,128063.0,330.7121,330.8918,330.0832,330.1331,128063.0
2025-03-14 15:40:00,330.63,331.36,330.49,331.13,102855.0,330.0832,330.812,329.9434,330.5823,102855.0
2025-03-14 15:50:00,331.06,331.88,330.72,331.76,575620.0,330.5125,331.3311,330.173,331.2113,575620.0
2025-03-17 09:30:00,330.03,333.3,329.76,333.01,206327.0,329.4842,332.7488,329.2146,332.4592,206327.0
2025-03-17 09:40:00,333.01,334.17,333.01,333.21,94603.0,332.4592,333.6173,332.4592,332.6589,94603.0
2025-03-17 09:50:00,333.17,334.3,333.09,333.93,72807.0,332.619,333.7471,332.5391,333.3777,72807.0
2025-03-17 10:00:00,333.91,334.05,332.6,333.22,65041.0,333.3577,333.4975,332.0499,332.6689,65041.0
2025-03-17 10:10:00,333.06,334.0,332.99,333.46,83255.0,332.5091,333.4476,332.4393,332.9085,83255.0
2025-03-17 10:20:00,333.49,333.91,333.08,333.12,57059.0,332.9384,333.3577,332.5291,332.569,57059.0
2025-03-17 10:30:00,333.04,334.14,332.82,334.01,70806.0,332.4892,333.5874,332.2695,333.4576,70806.0
2025-03-17 10:40:00,334.01,334.08,333.54,333.66,47449.0,333.4576,333.5275,332.9884,333.1082,47449.0
2025-03-17 10:50:00,333.57,333.7,332.71,332.93,87565.0,333.0183,333.1481,332.1597,332.3794,87565.0
2025-03-17 11:00:00,332.93,333.6,332.86,333.13,72440.0,332.3794,333.0483,332.3095,332.579,72440.0
2025-03-17 11:10:00,333.13,333.33,332.7,333.13,62437.0,332.579,332.7787,332.1497,332.579,62437.0
2025-03-17 11:20:00,333.18,333.57,332.95,332.95,68743.0,332.6289,333.0183,332.3993,332.3993,68743.0
2025-03-17 11:30:00,332.95,333.19,332.21,332.55,59734.0,332.3993,332.6389,331.6606,332.0,59734.0
2025-03-17 11:40:00,332.6,332.68,332.11,332.3,69523.0,332.0499,332.1298,331.5607,331.7504,69523.0
2025-03-17 11:50:00,332.33,332.41,331.63,331.96,75966.0,331.7804,331.8602,331.0815,331.411,75966.0
2025-03-17 12:00:00,331.99,332.85,331.68,332.75,39114.0,331.4409,332.2995,331.1314,332.1997,39114.0
2025-03-17 12:10:00,332.71,332.78,332.2,332.32,45426.0,332.1597,332.2296,331.6506,331.7704,45426.0
2025-03-17 12:20:00,332.28,332.49,332.13,332.38,39618.0,331.7304,331.9401,331.5807,331.8303,39618.0
2025-03-17 12:30:00,332.32,332.75,332.15,332.55,41228.0,331.7704,332.1997,331.6007,332.0,41228.0
2025-03-17 12:40:00,332.53,332.53,331.96,332.5,38950.0,331.98,331.98,331.411,331.9501,38950.0
2025-03-17 12:50:00,332.53,332.96,332.37,332.81,39985.0,331.98,332.4093,331.8203,332.2596,39985.0
2025-03-17 13:00:00,332.81,332.98,332.42,332.98,58282.0,332.2596,332.4293,331.8702,332.4293,58282.0
2025-03-17 13:10:00,332.91,333.08,332.85,332.95,53975.0,332.3594,332.5291,332.2995,332.3993,53975.0
2025-03-17 13:20:00,332.98,333.46,332.91,333.39,50270.0,332.4293,332.9085,332.3594,332.8386,50270.0
2025-03-17 13:30:00,333.39,334.11,333.28,334.02,62332.0,332.8386,333.5574,332.7288,333.4676,62332.0
2025-03-17 13:40:00,334.06,335.26,333.94,334.05,79936.0,333.5075,334.7055,333.3877,333.4975,79936.0
2025-03-17 13:50:00,334.17,335.0,334.14,334.78,47022.0,333.6173,334.4459,333.5874,334.2263,47022.0
2025-03-17 14:00:00,334.83,335.51,334.8,335.15,79700.0,334.2762,334.9551,334.2463,334.5957,79700.0
2025-03-17 14:10:00,335.15,335.52,334.89,334.89,46415.0,334.5957,334.9651,334.3361,334.3361,46415.0
2025-03-17 14:20:00,334.93,334.95,334.44,334.69,89915.0,334.3761,334.396,333.8869,334.1365,89915.0
2025-03-17 14:30:00,334.8,334.95,334.41,334.52,48960.0,334.2463,334.396,333.8569,333.9667,48960.0
2025-03-17 14:40:00,334.7,335.06,334.41,334.92,72183.0,334.1464,334.5058,333.8569,334.3661,72183.0
2025-03-17 14:50:00,334.92,335.29,334.88,335.06,76470.0,334.3661,334.7355,334.3261,334.5058,76470.0
2025-03-17 15:00:00,334.98,335.3,334.71,335.06,102761.0,334.426,334.7454,334.1564,334.5058,102761.0
2025-03-17 15:10:00,335.11,335.42,334.85,335.17,75234.0,334.5558,334.8652,334.2962,334.6157,75234.0
2025-03-17 15:20:00,335.17,335.84,335.0,335.74,114491.0,334.6157,335.2846,334.4459,335.1847,114491.0
2025-03-17 15:30:00,335.76,336.11,335.16,335.22,111271.0,335.2047,335.5541,334.6057,334.6656,111271.0
2025-03-17 15:40:00,335.23,335.62,335.18,335.28,121424.0,334.6756,335.0649,334.6256,334.7255,121424.0
2025-03-17 15:50:00,335.28,335.37,334.12,334.55,418828.0,334.7255,334.8153,333.5674,333.9967,418828.0
2025-03-18 09:30:00,335.29,335.8,334.01,334.36,135679.0,334.7355,335.2446,333.4576,333.807,135679.0
2025-03-18 09:40:00,334.31,334.9,333.54,334.01,120598.0,333.7571,334.3461,332.9884,333.4576,120598.0
2025-03-18 09:50:00,333.98,334.8,333.88,334.43,46401.0,333.4276,334.2463,333.3278,333.8769,46401.0
2025-03-18 10:00:00,334.33,334.39,333.49,334.07,90809.0,333.777,333.8369,332.9384,333.5175,90809.0
2025-03-18 10:10:00,334.08,334.18,332.88,333.05,107587.0,333.5275,333.6273,332.3294,332.4992,107587.0
2025-03-18 10:20:00,333.05,333.46,332.93,333.43,68510.0,332.4992,332.9085,332.3794,332.8785,68510.0
2025-03-18 10:30:00,333.35,333.78,333.23,333.78,33466.0,332.7987,333.228,332.6789,333.228,33466.0
2025-03-18 10:40:00,333.86,333.86,332.76,332.85,36561.0,333.3078,333.3078,332.2096,332.2995,36561.0
2025-03-18 10:50:00,332.94,333.64,332.45,332.73,52266.0,332.3893,333.0882,331.9002,332.1797,52266.0
2025-03-18 11:00:00,332.78,333.25,332.31,332.8,37674.0,332.2296,332.6988,331.7604,332.2496,37674.0
2025-03-18 11:10:00,332.85,333.0,332.63,332.79,36262.0,332.2995,332.4492,332.0799,332.2396,36262.0
2025-03-18 11:20:00,332.81,333.1,332.36,333.0,43376.0,332.2596,332.5491,331.8103,332.4492,43376.0
2025-03-18 11:30:00,332.92,333.38,332.71,333.38,49453.0,332.3694,332.8286,332.1597,332.8286,49453.0
2025-03-18 11:40:00,333.38,333.53,332.85,332.87,36002.0,332.8286,332.9784,332.2995,332.3195,36002.0
2025-03-18 11:50:00,332.85,332.87,332.36,332.53,35222.0,332.2995,332.3195,331.8103,331.98,35222.0
2025-03-18 12:00:00,332.51,332.85,332.3,332.74,28204.0,331.9601,332.2995,331.7504,332.1897,28204.0
2025-03-18 12:10:00,332.74,333.12,332.74,332.78,45900.0,332.1897,332.569,332.1897,332.2296,45900.0
2025-03-18 12:20:00,332.81,333.6,332.77,333.31,31847.0,332.2596,333.0483,332.2196,332.7587,31847.0
2025-03-18 12:30:00,333.43,333.53,332.94,333.21,23987.0,332.8785,332.9784,332.3893,332.6589,23987.0
2025-03-18 12:40:00,333.21,333.26,332.64,333.01,63265.0,332.6589,332.7088,332.0898,332.4592,63265.0
2025-03-18 12:50:00,332.97,333.68,332.81,333.38,54897.0,332.4193,333.1281,332.2596,332.8286,54897.0
2025-03-18 13:00:00,333.48,333.68,333.11,333.31,32162.0,332.9285,333.1281,332.5591,332.7587,32162.0
2025-03-18 13:10:00,333.32,334.0,333.22,333.54,42965.0,332.7687,333.4476,332.6689,332.9884,42965.0
2025-03-18 13:20:00,333.63,334.0,333.44,333.91,25157.0,333.0782,333.4476,332.8885,333.3577,25157.0
2025-03-18 13:30:00,333.73,334.14,333.6,333.77,54045.0,333.178,333.5874,333.0483,333.218,54045.0
2025-03-18 13:40:00,333.74,333.85,333.49,333.78,27129.0,333.188,333.2978,332.9384,333.228,27129.0
2025-03-18 13:50:00,333.77,334.02,333.67,333.9,23532.0,333.218,333.4676,333.1181,333.3478,23532.0
2025-03-18 14:00:00,333.81,333.98,333.47,333.86,23478.0,333.2579,333.4276,332.9185,333.3078,23478.0
2025-03-18 14:10:00,334.0,334.05,333.37,333.95,37413.0,333.4476,333.4975,332.8186,333.3977,37413.0
2025-03-18 14:20:00,334.05,334.41,333.53,333.68,45169.0,333.4975,333.8569,332.9784,333.1281,45169.0
2025-03-18 14:30:00,333.76,334.28,333.75,334.05,35476.0,333.208,333.7271,333.198,333.4975,35476.0
2025-03-18 14:40:00,334.05,334.16,333.71,334.05,21348.0,333.4975,333.6073,333.1581,333.4975,21348.0
2025-03-18 14:50:00,334.16,334.4,333.83,334.06,26314.0,333.6073,333.8469,333.2779,333.5075,26314.0
2025-03-18 15:00:00,334.0,334.05,333.57,333.83,29422.0,333.4476,333.4975,333.0183,333.2779,29422.0
2025-03-18 15:10:00,333.82,334.37,333.72,334.26,36324.0,333.2679,333.817,333.1681,333.7072,36324.0
2025-03-18 15:20:00,334.26,334.41,333.93,334.14,26808.0,333.7072,333.8569,333.3777,333.5874,26808.0
2025-03-18 15:30:00,334.22,334.34,333.78,334.24,37884.0,333.6672,333.787,333.228,333.6872,37884.0
2025-03-18 15:40:00,334.16,334.36,333.48,333.61,49511.0,333.6073,333.807,332.9285,333.0582,49511.0
2025-03-18 15:50:00,333.67,334.77,333.67,334.59,271039.0,333.1181,334.2163,333.1181,334.0366,271039.0
2025-03-19 09:30:00,336.8,336.8,334.5,336.45,154863.0,336.243,336.243,333.9468,335.8935,154863.0
2025-03-19 09:40:00,336.46,337.72,335.96,337.14,49106.0,335.9035,337.1614,335.4044,336.5824,49106.0
2025-03-19 09:50:00,337.15,337.64,336.85,337.24,48026.0,336.5924,337.0816,336.2929,336.6822,48026.0
2025-03-19 10:00:00,337.24,338.12,337.23,337.93,80381.0,336.6822,337.5608,336.6723,337.3711,80381.0
2025-03-19 10:10:00,337.7,338.08,337.45,337.91,53552.0,337.1415,337.5208,336.8919,337.3511,53552.0
2025-03-19 10:20:00,337.73,338.29,337.7,337.95,54968.0,337.1714,337.7305,337.1415,337.3911,54968.0
2025-03-19 10:30:00,338.0,338.37,337.89,337.89,47381.0,337.441,337.8104,337.3312,337.3312,47381.0
2025-03-19 10:40:00,337.99,338.35,337.69,338.35,30520.0,337.431,337.7904,337.1315,337.7904,30520.0
2025-03-19 10:50:00,338.09,338.35,337.82,337.89,38353.0,337.5308,337.7904,337.2613,337.3312,38353.0
2025-03-19 11:00:00,337.89,338.32,337.83,338.29,32542.0,337.3312,337.7604,337.2713,337.7305,32542.0
2025-03-19 11:10:00,338.39,338.65,337.83,337.96,43280.0,337.8303,338.0899,337.2713,337.401,43280.0
2025-03-19 11:20:00,337.99,338.48,337.85,338.1,30415.0,337.431,337.9202,337.2912,337.5408,30415.0
2025-03-19 11:30:00,338.09,338.2,337.86,338.11,29223.0,337.5308,337.6406,337.3012,337.5508,29223.0
2025-03-19 11:40:00,338.12,338.31,337.85,338.25,48433.0,337.5608,337.7505,337.2912,337.6906,48433.0
2025-03-19 11:50:00,338.34,338.96,338.25,338.57,38667.0,337.7804,338.3994,337.6906,338.01,38667.0
2025-03-19 12:00:00,338.57,338.81,338.36,338.5,35543.0,338.01,338.2496,337.8004,337.9402,35543.0
2025-03-19 12:10:00,338.48,338.71,338.03,338.3,35733.0,337.9202,338.1498,337.4709,337.7405,35733.0
2025-03-19 12:20:00,338.16,338.52,338.05,338.47,28302.0,337.6007,337.9601,337.4909,337.9102,28302.0
2025-03-19 12:30:00,338.44,338.52,338.03,338.2,58665.0,337.8803,337.9601,337.4709,337.6406,58665.0
2025-03-19 12:40:00,338.21,338.36,338.11,338.24,23072.0,337.6506,337.8004,337.5508,337.6806,23072.0
2025-03-19 12:50:00,338.25,338.32,337.69,337.89,45875.0,337.6906,337.7604,337.1315,337.3312,45875.0
2025-03-19 13:00:00,337.77,337.9,337.32,337.44,29907.0,337.2114,337.3411,336.7621,336.8819,29907.0
2025-03-19 13:10:00,337.52,337.58,337.11,337.3,26298.0,336.9618,337.0217,336.5524,336.7421,26298.0
2025-03-19 13:20:00,337.31,337.54,336.97,337.01,29304.0,336.7521,336.9817,336.4127,336.4526,29304.0
2025-03-19 13:30:00,337.02,337.42,336.8,337.42,27159.0,336.4626,336.8619,336.243,336.8619,27159.0
2025-03-19 13:40:00,337.43,337.43,336.55,336.8,41437.0,336.8719,336.8719,335.9934,336.243,41437.0
2025-03-19 13:50:00,336.74,336.98,336.68,336.72,24774.0,336.1831,336.4227,336.1232,336.1631,24774.0
2025-03-19 14:00:00,336.61,337.94,336.36,337.76,47837.0,336.0533,337.3811,335.8037,337.2014,47837.0
2025-03-19 14:10:00,337.85,338.39,337.78,337.98,33589.0,337.2912,337.8303,337.2213,337.421,33589.0
2025-03-19 14:20:00,337.87,337.99,337.63,337.69,33337.0,337.3112,337.431,337.0716,337.1315,33337.0
2025-03-19 14:30:00,337.79,338.89,337.78,338.17,56534.0,337.2313,338.3295,337.2213,337.6107,56534.0
2025-03-19 14:40:00,338.17,339.23,338.03,338.9,48382.0,337.6107,338.6689,337.4709,338.3395,48382.0
2025-03-19 14:50:00,338.94,339.88,338.93,339.53,69111.0,338.3794,339.3179,338.3694,338.9684,69111.0
2025-03-19 15:00:00,339.45,340.81,339.27,340.6,105948.0,338.8886,340.2463,338.7089,340.0367,105948.0
2025-03-19 15:10:00,340.62,340.91,340.08,340.67,130076.0,340.0566,340.3462,339.5175,340.1066,130076.0
2025-03-19 15:20:00,340.67,340.74,339.48,339.99,97927.0,340.1066,340.1764,338.9185,339.4277,97927.0
2025-03-19 15:30:00,339.97,340.78,339.9,340.56,121977.0,339.4077,340.2164,339.3378,339.9967,121977.0
2025-03-19 15:40:00,340.54,341.04,340.34,340.61,119094.0,339.9768,340.4759,339.7771,340.0467,119094.0
2025-03-19 15:50:00,340.52,340.78,339.59,339.98,415812.0,339.9568,340.2164,339.0283,339.4177,415812.0
2025-03-20 09:30:00,339.0,339.81,338.19,338.91,144715.0,338.4393,339.248,337.6307,338.3495,144715.0
2025-03-20 09:40:00,338.71,339.5,338.46,338.9,60180.0,338.1498,338.9385,337.9002,338.3395,60180.0
2025-03-20 09:50:00,338.9,340.75,338.81,340.47,58024.0,338.3395,340.1864,338.2496,339.9069,58024.0
2025-03-20 10:00:00,340.46,341.47,340.31,341.06,63687.0,339.8969,340.9052,339.7472,340.4959,63687.0
2025-03-20 10:10:00,341.21,341.64,340.66,341.31,44102.0,340.6457,341.075,340.0966,340.7455,44102.0
2025-03-20 10:20:00,341.34,342.24,341.05,341.56,40799.0,340.7755,341.674,340.4859,340.9951,40799.0
2025-03-20 10:30:00,341.66,341.75,340.81,340.81,46569.0,341.0949,341.1848,340.2463,340.2463,46569.0
2025-03-20 10:40:00,340.91,341.66,340.79,341.25,38768.0,340.3462,341.0949,340.2264,340.6856,38768.0
2025-03-20 10:50:00,341.2,341.35,340.79,340.99,52185.0,340.6357,340.7854,340.2264,340.426,52185.0
2025-03-20 11:00:00,341.05,341.33,340.29,340.4,68417.0,340.4859,340.7655,339.7272,339.837,68417.0
2025-03-20 11:10:00,340.4,340.57,339.87,339.89,68603.0,339.837,340.0067,339.3079,339.3279,68603.0
2025-03-20 11:20:00,339.86,340.25,339.81,339.87,53543.0,339.2979,339.6873,339.248,339.3079,53543.0
2025-03-20 11:30:00,339.95,340.11,339.7,339.99,63087.0,339.3878,339.5475,339.1382,339.4277,63087.0
2025-03-20 11:40:00,340.13,340.93,340.04,340.68,25752.0,339.5675,340.3661,339.4776,340.1165,25752.0
2025-03-20 11:50:00,340.68,340.84,340.42,340.61,35910.0,340.1165,340.2763,339.857,340.0467,35910.0
2025-03-20 12:00:00,340.51,340.92,340.35,340.44,65578.0,339.9468,340.3561,339.7871,339.8769,65578.0
2025-03-20 12:10:00,340.47,340.69,340.31,340.57,37951.0,339.9069,340.1265,339.7472,340.0067,37951.0
2025-03-20 12:20:00,340.48,340.49,339.86,340.02,113819.0,339.9169,339.9269,339.2979,339.4576,113819.0
2025-03-20 12:30:00,340.1,340.55,339.89,340.55,48142.0,339.5375,339.9868,339.3279,339.9868,48142.0
2025-03-20 12:40:00,340.49,340.58,340.2,340.2,53263.0,339.9269,340.0167,339.6373,339.6373,53263.0
2025-03-20 12:50:00,340.17,340.5,340.06,340.25,42406.0,339.6074,339.9368,339.4976,339.6873,42406.0
2025-03-20 13:00:00,340.16,340.39,339.9,340.3,70363.0,339.5974,339.827,339.3378,339.7372,70363.0
2025-03-20 13:10:00,340.3,340.45,339.87,340.12,55619.0,339.7372,339.8869,339.3079,339.5575,55619.0
2025-03-20 13:20:00,340.05,340.12,339.14,339.28,73141.0,339.4876,339.5575,338.5791,338.7189,73141.0
2025-03-20 13:30:00,339.28,339.99,339.28,339.99,25498.0,338.7189,339.4277,338.7189,339.4277,25498.0
2025-03-20 13:40:00,339.96,340.27,339.56,339.92,24260.0,339.3977,339.7072,338.9984,339.3578,24260.0
2025-03-20 13:50:00,339.84,339.93,339.34,339.66,55135.0,339.2779,339.3678,338.7788,339.0982,55135.0
2025-03-20 14:00:00,339.56,339.65,338.78,339.11,148165.0,338.9984,339.0882,338.2197,338.5491,148165.0
2025-03-20 14:10:00,339.11,339.57,338.51,338.51,68188.0,338.5491,339.0084,337.9501,337.9501,68188.0
2025-03-20 14:20:00,338.45,338.62,337.9,337.99,47644.0,337.8902,338.06,337.3411,337.431,47644.0
2025-03-20 14:30:00,337.91,338.88,337.66,338.74,65481.0,337.3511,338.3195,337.1015,338.1798,65481.0
2025-03-20 14:40:00,338.77,339.45,338.66,339.39,34898.0,338.2097,338.8886,338.0999,338.8287,34898.0
2025-03-20 14:50:00,339.35,339.92,338.98,339.11,46291.0,338.7887,339.3578,338.4194,338.5491,46291.0
2025-03-20 15:00:00,339.11,339.49,338.98,339.16,53846.0,338.5491,338.9285,338.4194,338.5991,53846.0
2025-03-20 15:10:00,339.08,339.62,339.07,339.46,63254.0,338.5192,339.0583,338.5092,338.8986,63254.0
2025-03-20 15:20:00,339.5,339.91,338.8,338.91,68263.0,338.9385,339.3478,338.2397,338.3495,68263.0
2025-03-20 15:30:00,338.91,339.58,338.81,339.09,64530.0,338.3495,339.0184,338.2496,338.5292,64530.0
2025-03-20 15:40:00,339.17,339.87,339.14,339.76,150509.0,338.609,339.3079,338.5791,339.1981,150509.0
2025-03-20 15:50:00,339.74,340.29,339.0,339.27,421912.0,339.1781,339.7272,338.4393,338.7089,421912.0
2025-03-21 09:30:00,337.37,338.71,336.42,337.82,1382671.0,336.812,338.1498,335.8636,337.2613,1382671.0
2025-03-21 09:40:00,337.86,338.44,337.51,338.43,71171.0,337.3012,337.8803,336.9518,337.8703,71171.0
2025-03-21 09:50:00,338.25,338.42,336.97,338.03,74138.0,337.6906,337.8603,336.4127,337.4709,74138.0
2025-03-21 10:00:00,338.0,338.08,336.55,336.66,90125.0,337.441,337.5208,335.9934,336.1032,90125.0
2025-03-21 10:10:00,336.66,336.71,335.84,336.47,87683.0,336.1032,336.1531,335.2846,335.9135,87683.0
2025-03-21 10:20:00,336.61,337.28,336.46,337.21,74365.0,336.0533,336.7222,335.9035,336.6523,74365.0
2025-03-21 10:30:00,337.2,337.3,336.51,336.55,55128.0,336.6423,336.7421,335.9534,335.9934,55128.0
2025-03-21 10:40:00,336.52,337.79,336.43,337.76,173902.0,335.9634,337.2313,335.8736,337.2014,173902.0
2025-03-21 10:50:00,337.84,338.71,337.56,338.69,39808.0,337.2812,338.1498,337.0017,338.1298,39808.0
2025-03-21 11:00:00,338.71,338.95,338.11,338.95,51357.0,338.1498,338.3894,337.5508,338.3894,51357.0
2025-03-21 11:10:00,338.9,339.43,338.59,338.89,84093.0,338.3395,338.8686,338.03,338.3295,84093.0
2025-03-21 11:20:00,338.82,338.88,338.34,338.38,99441.0,338.2596,338.3195,337.7804,337.8203,99441.0
2025-03-21 11:30:00,338.44,338.63,338.22,338.34,44465.0,337.8803,338.0699,337.6606,337.7804,44465.0
2025-03-21 11:40:00,338.32,338.42,337.72,337.83,44663.0,337.7604,337.8603,337.1614,337.2713,44663.0
2025-03-21 11:50:00,337.81,337.82,336.96,337.19,286038.0,337.2513,337.2613,336.4027,336.6323,286038.0
2025-03-21 12:00:00,337.21,337.73,337.06,337.6,96689.0,336.6523,337.1714,336.5025,337.0416,96689.0
2025-03-21 12:10:00,337.69,338.04,337.41,337.98,54145.0,337.1315,337.4809,336.852,337.421,54145.0
2025-03-21 12:20:00,337.98,338.24,337.41,337.44,54612.0,337.421,337.6806,336.852,336.8819,54612.0
2025-03-21 12:30:00,337.44,337.59,337.02,337.44,56931.0,336.8819,337.0317,336.4626,336.8819,56931.0
2025-03-21 12:40:00,337.48,337.9,337.2,337.87,75120.0,336.9218,337.3411,336.6423,337.3112,75120.0
2025-03-21 12:50:00,337.79,338.04,337.49,337.92,62307.0,337.2313,337.4809,336.9318,337.3611,62307.0
2025-03-21 13:00:00,337.95,338.11,337.73,338.02,47416.0,337.3911,337.5508,337.1714,337.4609,47416.0
2025-03-21 13:10:00,338.06,338.18,337.46,337.48,42875.0,337.5009,337.6207,336.9019,336.9218,42875.0
2025-03-21 13:20:00,337.45,337.83,337.21,337.25,64477.0,336.8919,337.2713,336.6523,336.6922,64477.0
2025-03-21 13:30:00,337.29,337.29,336.6,336.73,41500.0,336.7322,336.7322,336.0433,336.1731,41500.0
2025-03-21 13:40:00,336.73,337.1,336.55,337.02,50360.0,336.1731,336.5425,335.9934,336.4626,50360.0
2025-03-21 13:50:00,336.99,337.32,336.63,336.63,40605.0,336.4326,336.7621,336.0732,336.0732,40605.0
2025-03-21 14:00:00,336.63,337.0,336.39,336.6,75176.0,336.0732,336.4426,335.8336,336.0433,75176.0
2025-03-21 14:10:00,336.68,336.91,336.5,336.91,46742.0,336.1232,336.3528,335.9435,336.3528,46742.0
2025-03-21 14:20:00,336.81,337.08,336.76,336.86,74286.0,336.2529,336.5225,336.203,336.3029,74286.0
2025-03-21 14:30:00,336.88,337.36,336.65,336.87,55064.0,336.3228,336.802,336.0932,336.3128,55064.0
2025-03-21 14:40:00,336.8,337.02,336.27,336.42,61415.0,336.243,336.4626,335.7138,335.8636,61415.0
2025-03-21 14:50:00,336.4,336.69,336.19,336.42,112398.0,335.8436,336.1331,335.634,335.8636,112398.0
2025-03-21 15:00:00,336.52,336.62,336.22,336.34,71310.0,335.9634,336.0633,335.6639,335.7837,71310.0
2025-03-21 15:10:00,336.33,336.59,336.12,336.45,78326.0,335.7737,336.0333,335.5641,335.8935,78326.0
2025-03-21 15:20:00,336.44,336.48,335.93,336.31,118949.0,335.8836,335.9235,335.3744,335.7538,118949.0
2025-03-21 15:30:00,336.27,336.65,336.0,336.31,140796.0,335.7138,336.0932,335.4443,335.7538,140796.0
2025-03-21 15:40:00,336.32,336.52,336.07,336.34,170993.0,335.7638,335.9634,335.5142,335.7837,170993.0
2025-03-21 15:50:00,336.36,337.01,335.52,335.71,558501.0,335.8037,336.4526,334.9651,335.1548,558501.0
2025-03-24 09:30:00,338.65,339.66,337.65,339.34,165055.0,338.0899,339.0982,337.0916,338.7788,165055.0
2025-03-24 09:40:00,339.45,342.42,339.22,342.03,143125.0,338.8886,341.8537,338.659,341.4643,143125.0
2025-03-24 09:50:00,342.2,343.0,341.6,341.67,61466.0,341.634,342.4327,341.035,341.1049,61466.0
2025-03-24 10:00:00,341.74,341.77,340.82,341.53,66761.0,341.1748,341.2047,340.2563,340.9651,66761.0
2025-03-24 10:10:00,341.38,342.83,341.38,342.27,75669.0,340.8154,342.263,340.8154,341.7039,75669.0
2025-03-24 10:20:00,342.27,342.73,342.05,342.13,44522.0,341.7039,342.1632,341.4843,341.5641,44522.0
2025-03-24 10:30:00,342.1,342.66,341.89,342.3,51242.0,341.5342,342.0933,341.3245,341.7339,51242.0
2025-03-24 10:40:00,342.33,342.74,342.1,342.32,51296.0,341.7638,342.1731,341.5342,341.7538,51296.0
2025-03-24 10:50:00,342.24,342.61,342.1,342.25,92099.0,341.674,342.0434,341.5342,341.6839,92099.0
2025-03-24 11:00:00,342.37,343.25,342.37,342.94,64948.0,341.8038,342.6823,341.8038,342.3728,64948.0
2025-03-24 11:10:00,342.9,343.55,342.85,343.25,60866.0,342.3329,342.9818,342.283,342.6823,60866.0
2025-03-24 11:20:00,343.31,343.47,342.71,343.25,96763.0,342.7422,342.9019,342.1432,342.6823,96763.0
2025-03-24 11:30:00,343.25,343.42,342.9,343.05,22370.0,342.6823,342.852,342.3329,342.4826,22370.0
2025-03-24 11:40:00,343.01,343.39,343.0,343.03,30988.0,342.4427,342.8221,342.4327,342.4627,30988.0
2025-03-24 11:50:00,343.03,343.63,343.03,343.36,28843.0,342.4627,343.0617,342.4627,342.7921,28843.0
2025-03-24 12:00:00,343.39,343.55,343.19,343.2,44173.0,342.8221,342.9818,342.6224,342.6324,44173.0
2025-03-24 12:10:00,343.21,343.3,342.9,342.92,27146.0,342.6424,342.7322,342.3329,342.3528,27146.0
2025-03-24 12:20:00,342.98,343.37,342.62,343.09,35627.0,342.4127,342.8021,342.0533,342.5226,35627.0
2025-03-24 12:30:00,343.0,343.24,342.79,342.85,31326.0,342.4327,342.6723,342.2231,342.283,31326.0
2025-03-24 12:40:00,342.86,343.16,342.74,342.91,27755.0,342.2929,342.5924,342.1731,342.3429,27755.0
2025-03-24 12:50:00,342.95,343.04,342.73,342.96,45753.0,342.3828,342.4726,342.1632,342.3928,45753.0
2025-03-24 13:00:00,342.88,342.96,342.51,342.55,66747.0,342.3129,342.3928,341.9435,341.9835,66747.0
2025-03-24 13:10:00,342.55,342.88,342.51,342.82,59076.0,341.9835,342.3129,341.9435,342.253,59076.0
2025-03-24 13:20:00,342.81,343.0,342.76,342.87,56006.0,342.243,342.4327,342.1931,342.3029,56006.0
2025-03-24 13:30:00,342.98,343.25,342.96,343.17,70853.0,342.4127,342.6823,342.3928,342.6024,70853.0
2025-03-24 13:40:00,343.2,343.21,342.95,343.05,30350.0,342.6324,342.6424,342.3828,342.4826,30350.0
2025-03-24 13:50:00,343.08,343.19,342.84,343.04,50439.0,342.5126,342.6224,342.273,342.4726,50439.0
2025-03-24 14:00:00,343.03,343.13,342.56,342.97,81389.0,342.4627,342.5625,341.9934,342.4028,81389.0
2025-03-24 14:10:00,342.96,343.18,342.9,343.0,61208.0,342.3928,342.6124,342.3329,342.4327,61208.0
2025-03-24 14:20:00,343.03,343.3,342.97,343.25,88630.0,342.4627,342.7322,342.4028,342.6823,88630.0
2025-03-24 14:30:00,343.25,343.7,343.16,343.69,39223.0,342.6823,343.1316,342.5924,343.1216,39223.0
2025-03-24 14:40:00,343.69,344.16,343.62,344.05,46802.0,343.1216,343.5908,343.0517,343.481,46802.0
2025-03-24 14:50:00,344.03,344.75,343.98,344.75,55273.0,343.461,344.1798,343.4111,344.1798,55273.0
2025-03-24 15:00:00,344.75,345.02,344.56,344.72,47754.0,344.1798,344.4494,343.9901,344.1499,47754.0
2025-03-24 15:10:00,344.79,345.22,344.71,344.81,68155.0,344.2197,344.649,344.1399,344.2397,68155.0
2025-03-24 15:20:00,344.81,345.02,344.59,344.73,43428.0,344.2397,344.4494,344.0201,344.1598,43428.0
2025-03-24 15:30:00,344.66,345.04,344.47,344.59,61184.0,344.09,344.4693,343.9003,344.0201,61184.0
2025-03-24 15:40:00,344.59,345.21,344.04,345.06,84286.0,344.0201,344.6391,343.471,344.4893,84286.0
2025-03-24 15:50:00,344.98,345.02,343.68,343.68,327949.0,344.4094,344.4494,343.1116,343.1116,327949.0
2025-03-25 09:30:00,344.56,345.53,343.3,343.57,147318.0,343.9901,344.9585,342.7322,343.0018,147318.0
2025-03-25 09:40:00,343.72,343.75,341.82,341.82,103614.0,343.1515,343.1815,341.2547,341.2547,103614.0
2025-03-25 09:50:00,341.92,342.1,340.8,341.17,65202.0,341.3545,341.5342,340.2363,340.6057,65202.0
2025-03-25 10:00:00,341.13,342.77,340.67,342.61,100600.0,340.5658,342.2031,340.1066,342.0434,100600.0
2025-03-25 10:10:00,342.61,343.13,342.35,342.59,53387.0,342.0434,342.5625,341.7838,342.0234,53387.0
2025-03-25 10:20:00,342.49,343.2,342.49,343.11,64122.0,341.9236,342.6324,341.9236,342.5425,64122.0
2025-03-25 10:30:00,343.2,344.1,343.18,344.08,43723.0,342.6324,343.5309,342.6124,343.5109,43723.0
2025-03-25 10:40:00,343.91,344.32,343.85,344.08,42148.0,343.3412,343.7505,343.2813,343.5109,42148.0
2025-03-25 10:50:00,344.1,344.55,343.91,344.02,27232.0,343.5309,343.9801,343.3412,343.451,27232.0
2025-03-25 11:00:00,343.97,344.05,343.81,343.94,48064.0,343.4011,343.481,343.2414,343.3712,48064.0
2025-03-25 11:10:00,343.82,344.33,343.67,343.69,35156.0,343.2514,343.7605,343.1016,343.1216,35156.0
2025-03-25 11:20:00,343.77,344.01,343.45,343.86,33276.0,343.2014,343.441,342.882,343.2913,33276.0
2025-03-25 11:30:00,343.72,343.87,343.59,343.67,32667.0,343.1515,343.3013,343.0217,343.1016,32667.0
2025-03-25 11:40:00,343.67,343.85,343.24,343.24,26557.0,343.1016,343.2813,342.6723,342.6723,26557.0
2025-03-25 11:50:00,343.41,343.41,342.68,342.84,15806.0,342.842,342.842,342.1132,342.273,15806.0
2025-03-25 12:00:00,342.72,343.0,342.4,342.83,34187.0,342.1532,342.4327,341.8337,342.263,34187.0
2025-03-25 12:10:00,342.83,343.22,342.82,342.88,19882.0,342.263,342.6523,342.253,342.3129,19882.0
2025-03-25 12:20:00,342.91,343.21,342.78,343.15,44204.0,342.3429,342.6424,342.2131,342.5825,44204.0
2025-03-25 12:30:00,343.16,343.28,342.6,342.6,31435.0,342.5924,342.7122,342.0334,342.0334,31435.0
2025-03-25 12:40:00,342.71,343.04,342.61,343.0,13209.0,342.1432,342.4726,342.0434,342.4327,13209.0
2025-03-25 12:50:00,342.76,343.22,342.61,343.08,15262.0,342.1931,342.6523,342.0434,342.5126,15262.0
2025-03-25 13:00:00,343.12,343.35,342.86,343.24,26229.0,342.5525,342.7821,342.2929,342.6723,26229.0
2025-03-25 13:10:00,343.34,343.35,342.76,342.79,16473.0,342.7721,342.7821,342.1931,342.2231,16473.0
2025-03-25 13:20:00,342.86,343.01,342.56,342.66,28226.0,342.2929,342.4427,341.9934,342.0933,28226.0
2025-03-25 13:30:00,342.54,342.96,342.49,342.93,31501.0,341.9735,342.3928,341.9236,342.3628,31501.0
2025-03-25 13:40:00,342.94,343.22,342.77,342.81,24743.0,342.3728,342.6523,342.2031,342.243,24743.0
2025-03-25 13:50:00,342.86,342.9,342.47,342.62,16715.0,342.2929,342.3329,341.9036,342.0533,16715.0
2025-03-25 14:00:00,342.62,342.7,342.29,342.51,38937.0,342.0533,342.1332,341.7239,341.9435,38937.0
2025-03-25 14:10:00,342.56,342.83,342.5,342.74,23045.0,341.9934,342.263,341.9335,342.1731,23045.0
2025-03-25 14:20:00,342.8,342.98,342.66,342.74,19354.0,342.233,342.4127,342.0933,342.1731,19354.0
2025-03-25 14:30:00,342.74,343.27,342.7,343.22,17275.0,342.1731,342.7023,342.1332,342.6523,17275.0
2025-03-25 14:40:00,343.24,343.57,343.07,343.38,27078.0,342.6723,343.0018,342.5026,342.8121,27078.0
2025-03-25 14:50:00,343.43,343.55,343.12,343.19,32021.0,342.862,342.9818,342.5525,342.6224,32021.0
2025-03-25 15:00:00,343.19,343.76,343.19,343.63,30759.0,342.6224,343.1915,342.6224,343.0617,30759.0
2025-03-25 15:10:00,343.63,343.8,343.38,343.72,48370.0,343.0617,343.2314,342.8121,343.1515,48370.0
2025-03-25 15:20:00,343.71,343.93,343.65,343.82,48966.0,343.1415,343.3612,343.0816,343.2514,48966.0
2025-03-25 15:30:00,343.88,344.33,343.52,344.11,69287.0,343.3113,343.7605,342.9518,343.5409,69287.0
2025-03-25 15:40:00,344.25,344.68,344.02,344.68,63599.0,343.6806,344.1099,343.451,344.1099,63599.0
2025-03-25 15:50:00,344.57,345.2,344.25,344.83,243813.0,344.0001,344.6291,343.6806,344.2597,243813.0
2025-03-26 09:30:00,345.99,346.84,345.5,346.09,201945.0,345.4178,346.2664,344.9286,345.5176,201945.0
2025-03-26 09:40:00,346.09,347.11,346.08,346.37,51999.0,345.5176,346.5359,345.5076,345.7971,51999.0
2025-03-26 09:50:00,346.36,346.91,345.84,346.07,88682.0,345.7872,346.3362,345.268,345.4976,88682.0
2025-03-26 10:00:00,346.06,346.42,345.62,345.85,51463.0,345.4876,345.8471,345.0484,345.278,51463.0
2025-03-26 10:10:00,345.94,346.76,345.72,346.65,53693.0,345.3678,346.1865,345.1482,346.0767,53693.0
2025-03-26 10:20:00,346.49,346.72,346.37,346.67,42999.0,345.9169,346.1466,345.7971,346.0966,42999.0
2025-03-26 10:30:00,346.59,347.02,345.92,346.77,59563.0,346.0168,346.4461,345.3479,346.1965,59563.0
2025-03-26 10:40:00,346.77,347.21,346.69,346.75,26892.0,346.1965,346.6357,346.1166,346.1765,26892.0
2025-03-26 10:50:00,346.75,347.38,346.61,347.13,74106.0,346.1765,346.8055,346.0367,346.5559,74106.0
2025-03-26 11:00:00,347.17,347.28,346.83,347.02,49041.0,346.5958,346.7056,346.2564,346.4461,49041.0
2025-03-26 11:10:00,347.02,347.23,346.36,346.37,90931.0,346.4461,346.6557,345.7872,345.7971,90931.0
2025-03-26 11:20:00,346.36,346.41,345.88,345.9,33227.0,345.7872,345.8371,345.3079,345.3279,33227.0
2025-03-26 11:30:00,345.99,346.28,345.83,346.28,31637.0,345.4178,345.7073,345.258,345.7073,31637.0
2025-03-26 11:40:00,346.22,346.51,345.59,345.74,36071.0,345.6474,345.9369,345.0184,345.1682,36071.0
2025-03-26 11:50:00,345.8,345.8,344.84,345.15,38865.0,345.2281,345.2281,344.2697,344.5792,38865.0
2025-03-26 12:00:00,345.06,345.34,344.91,345.05,49318.0,344.4893,344.7688,344.3395,344.4793,49318.0
2025-03-26 12:10:00,345.04,345.48,345.01,345.09,32693.0,344.4693,344.9086,344.4394,344.5193,32693.0
2025-03-26 12:20:00,345.1,345.33,344.96,345.21,38918.0,344.5292,344.7589,344.3895,344.6391,38918.0
2025-03-26 12:30:00,345.15,345.57,344.39,344.53,39938.0,344.5792,344.9985,343.8204,343.9602,39938.0
2025-03-26 12:40:00,344.5,344.81,344.36,344.57,50045.0,343.9302,344.2397,343.7905,344.0001,50045.0
2025-03-26 12:50:00,344.57,344.57,343.88,343.93,46673.0,344.0001,344.0001,343.3113,343.3612,46673.0
2025-03-26 13:00:00,343.93,344.42,343.91,344.36,46335.0,343.3612,343.8504,343.3412,343.7905,46335.0
2025-03-26 13:10:00,344.41,344.56,343.97,344.21,33119.0,343.8404,343.9901,343.4011,343.6407,33119.0
2025-03-26 13:20:00,344.21,344.34,343.74,343.87,28043.0,343.6407,343.7705,343.1715,343.3013,28043.0
2025-03-26 13:30:00,343.81,343.92,343.53,343.85,22122.0,343.2414,343.3512,342.9618,343.2813,22122.0
2025-03-26 13:40:00,343.91,344.48,343.85,344.02,29965.0,343.3412,343.9103,343.2813,343.451,29965.0
2025-03-26 13:50:00,344.01,344.17,343.63,343.63,35823.0,343.441,343.6008,343.0617,343.0617,35823.0
2025-03-26 14:00:00,343.7,344.06,343.64,343.99,28293.0,343.1316,343.491,343.0716,343.4211,28293.0
2025-03-26 14:10:00,343.99,344.44,343.95,344.21,27070.0,343.4211,343.8703,343.3811,343.6407,27070.0
2025-03-26 14:20:00,344.21,344.3,343.92,343.95,28085.0,343.6407,343.7306,343.3512,343.3811,28085.0
2025-03-26 14:30:00,343.92,344.09,343.59,343.83,28797.0,343.3512,343.5209,343.0217,343.2613,28797.0
2025-03-26 14:40:00,343.84,343.96,343.0,343.21,35035.0,343.2713,343.3911,342.4327,342.6424,35035.0
2025-03-26 14:50:00,343.24,343.41,343.11,343.17,32259.0,342.6723,342.842,342.5425,342.6024,32259.0
2025-03-26 15:00:00,343.17,343.49,343.0,343.03,31920.0,342.6024,342.9219,342.4327,342.4627,31920.0
2025-03-26 15:10:00,343.05,343.7,343.01,343.69,48937.0,342.4826,343.1316,342.4427,343.1216,48937.0
2025-03-26 15:20:00,343.58,344.05,343.52,343.62,45767.0,343.0117,343.481,342.9518,343.0517,45767.0
2025-03-26 15:30:00,343.66,343.96,343.5,343.69,40541.0,343.0916,343.3911,342.9319,343.1216,40541.0
2025-03-26 15:40:00,343.68,344.24,343.66,344.23,46844.0,343.1116,343.6707,343.0916,343.6607,46844.0
2025-03-26 15:50:00,344.13,344.71,343.95,344.07,230127.0,343.5608,344.1399,343.3811,343.5009,230127.0
2025-03-27 09:30:00,344.0,344.83,343.32,344.11,173630.0,343.4311,344.2597,342.7522,343.5409,173630.0
2025-03-27 09:40:00,344.11,345.2,343.66,345.19,62649.0,343.5409,344.6291,343.0916,344.6191,62649.0
2025-03-27 09:50:00,345.24,347.15,345.15,346.9,77065.0,344.669,346.5758,344.5792,346.3263,77065.0
2025-03-27 10:00:00,346.76,347.07,346.07,346.43,100429.0,346.1865,346.496,345.4976,345.857,100429.0
2025-03-27 10:10:00,346.34,347.79,346.1,347.79,53383.0,345.7672,347.2148,345.5276,347.2148,53383.0
2025-03-27 10:20:00,347.79,348.08,347.17,348.0,37975.0,347.2148,347.5043,346.5958,347.4244,37975.0
2025-03-27 10:30:00,347.94,348.15,347.6,347.81,50928.0,347.3645,347.5742,347.0251,347.2348,50928.0
2025-03-27 10:40:00,347.83,349.09,347.7,348.88,81731.0,347.2547,348.5126,347.1249,348.303,81731.0
2025-03-27 10:50:00,348.95,349.5,348.46,348.59,34718.0,348.3729,348.922,347.8837,348.0135,34718.0
2025-03-27 11:00:00,348.81,349.11,348.65,348.87,50074.0,348.2331,348.5326,348.0734,348.293,50074.0
2025-03-27 11:10:00,348.79,349.71,348.73,349.7,56501.0,348.2131,349.1316,348.1532,349.1216,56501.0
2025-03-27 11:20:00,349.58,349.62,349.04,349.04,59247.0,349.0018,349.0418,348.4627,348.4627,59247.0
2025-03-27 11:30:00,349.07,349.23,348.29,348.45,40476.0,348.4927,348.6524,347.714,347.8737,40476.0
2025-03-27 11:40:00,348.25,348.46,347.97,348.43,52169.0,347.674,347.8837,347.3945,347.8537,52169.0
2025-03-27 11:50:00,348.44,348.87,348.38,348.72,41543.0,347.8637,348.293,347.8038,348.1432,41543.0
2025-03-27 12:00:00,348.77,350.25,348.7,350.21,83380.0,348.1932,349.6707,348.1233,349.6308,83380.0
2025-03-27 12:10:00,350.21,350.38,349.74,350.34,35844.0,349.6308,349.8005,349.1616,349.7606,35844.0
2025-03-27 12:20:00,350.38,350.66,350.33,350.38,41277.0,349.8005,350.08,349.7506,349.8005,41277.0
2025-03-27 12:30:00,350.35,350.74,350.21,350.48,50504.0,349.7706,350.1599,349.6308,349.9003,50504.0
2025-03-27 12:40:00,350.42,350.84,349.88,349.96,53434.0,349.8404,350.2597,349.3013,349.3812,53434.0
2025-03-27 12:50:00,349.88,350.0,349.53,349.54,39370.0,349.3013,349.4211,348.9519,348.9619,39370.0
2025-03-27 13:00:00,349.43,349.9,349.22,349.88,70940.0,348.8521,349.3213,348.6424,349.3013,70940.0
2025-03-27 13:10:00,349.88,350.45,349.64,350.0,45735.0,349.3013,349.8704,349.0617,349.4211,45735.0
2025-03-27 13:20:00,350.0,350.2,349.87,349.99,48837.0,349.4211,349.6208,349.2913,349.4111,48837.0
2025-03-27 13:30:00,349.92,350.29,349.6,349.85,51685.0,349.3413,349.7107,349.0218,349.2714,51685.0
2025-03-27 13:40:00,349.85,349.98,349.56,349.92,63039.0,349.2714,349.4012,348.9819,349.3413,63039.0
2025-03-27 13:50:00,349.91,350.03,349.24,349.45,55553.0,349.3313,349.4511,348.6624,348.872,55553.0
2025-03-27 14:00:00,349.45,350.17,349.45,349.64,73381.0,348.872,349.5908,348.872,349.0617,73381.0
2025-03-27 14:10:00,349.64,350.2,349.64,350.05,53085.0,349.0617,349.6208,349.0617,349.471,53085.0
2025-03-27 14:20:00,350.07,350.33,349.88,350.13,69720.0,349.491,349.7506,349.3013,349.5509,69720.0
2025-03-27 14:30:00,350.13,350.4,349.92,350.17,59726.0,349.5509,349.8205,349.3413,349.5908,59726.0
2025-03-27 14:40:00,350.17,350.25,349.8,350.16,49970.0,349.5908,349.6707,349.2215,349.5809,49970.0
2025-03-27 14:50:00,350.11,350.18,349.09,349.36,183418.0,349.5309,349.6008,348.5126,348.7822,183418.0
2025-03-27 15:00:00,349.36,350.08,349.33,349.99,146871.0,348.7822,349.501,348.7522,349.4111,146871.0
2025-03-27 15:10:00,349.97,350.37,349.82,350.21,58106.0,349.3912,349.7905,349.2414,349.6308,58106.0
2025-03-27 15:20:00,350.12,350.29,349.91,350.25,47765.0,349.5409,349.7107,349.3313,349.6707,47765.0
2025-03-27 15:30:00,350.28,350.35,349.7,349.82,75570.0,349.7007,349.7706,349.1216,349.2414,75570.0
2025-03-27 15:40:00,349.79,350.13,349.67,350.0,124071.0,349.2115,349.5509,349.0917,349.4211,124071.0
2025-03-27 15:50:00,350.0,350.38,349.7,349.75,435241.0,349.4211,349.8005,349.1216,349.1715,435241.0
2025-03-28 09:30:00,349.19,351.62,349.0,350.87,278316.0,348.6125,351.0385,348.4228,350.2897,278316.0
2025-03-28 09:40:00,350.88,351.07,349.59,349.59,95207.0,350.2997,350.4894,349.0118,349.0118,95207.0
2025-03-28 09:50:00,349.6,350.02,348.91,349.3,82242.0,349.0218,349.4411,348.3329,348.7223,82242.0
2025-03-28 10:00:00,349.3,349.58,348.0,348.58,177171.0,348.7223,349.0018,347.4244,348.0035,177171.0
2025-03-28 10:10:00,348.49,348.71,347.89,348.07,260469.0,347.9136,348.1333,347.3146,347.4943,260469.0
2025-03-28 10:20:00,348.12,348.19,346.31,346.43,96855.0,347.5442,347.6141,345.7372,345.857,96855.0
2025-03-28 10:30:00,346.45,346.46,345.59,346.28,161746.0,345.877,345.887,345.0184,345.7073,161746.0
2025-03-28 10:40:00,346.33,346.41,345.8,345.93,82629.0,345.7572,345.8371,345.2281,345.3579,82629.0
2025-03-28 10:50:00,345.94,346.26,345.51,345.86,162435.0,345.3678,345.6873,344.9386,345.288,162435.0
2025-03-28 11:00:00,345.84,346.01,344.9,345.59,71933.0,345.268,345.4377,344.3296,345.0184,71933.0
2025-03-28 11:10:00,345.67,346.12,345.51,345.58,65354.0,345.0983,345.5475,344.9386,345.0084,65354.0
2025-03-28 11:20:00,345.51,345.92,345.4,345.77,45669.0,344.9386,345.3479,344.8287,345.1981,45669.0
2025-03-28 11:30:00,345.62,346.14,345.42,346.07,48607.0,345.0484,345.5675,344.8487,345.4976,48607.0
2025-03-28 11:40:00,346.05,346.05,345.45,345.86,36003.0,345.4777,345.4777,344.8787,345.288,36003.0
2025-03-28 11:50:00,345.86,346.03,345.66,345.75,44711.0,345.288,345.4577,345.0883,345.1782,44711.0
2025-03-28 12:00:00,345.76,345.96,345.29,345.44,93825.0,345.1881,345.3878,344.7189,344.8687,93825.0
2025-03-28 12:10:00,345.5,345.66,344.77,344.81,83408.0,344.9286,345.0883,344.1998,344.2397,83408.0
2025-03-28 12:20:00,344.8,344.99,344.39,344.42,50110.0,344.2297,344.4194,343.8204,343.8504,50110.0
2025-03-28 12:30:00,344.4,344.7,344.4,344.42,40037.0,343.8304,344.1299,343.8304,343.8504,40037.0
2025-03-28 12:40:00,344.43,345.07,344.35,344.91,45767.0,343.8603,344.4993,343.7805,344.3395,45767.0
2025-03-28 12:50:00,344.91,345.16,344.62,344.71,29631.0,344.3395,344.5891,344.05,344.1399,29631.0
2025-03-28 13:00:00,344.7,344.77,343.7,343.8,55339.0,344.1299,344.1998,343.1316,343.2314,55339.0
2025-03-28 13:10:00,343.76,343.78,343.0,343.13,76916.0,343.1915,343.2114,342.4327,342.5625,76916.0
2025-03-28 13:20:00,343.21,343.24,342.61,342.69,54996.0,342.6424,342.6723,342.0434,342.1232,54996.0
2025-03-28 13:30:00,342.75,343.23,342.52,343.11,41925.0,342.1831,342.6623,341.9535,342.5425,41925.0
2025-03-28 13:40:00,343.11,343.55,342.99,343.26,43014.0,342.5425,342.9818,342.4227,342.6923,43014.0
2025-03-28 13:50:00,343.21,343.82,343.09,343.82,35949.0,342.6424,343.2514,342.5226,343.2514,35949.0
2025-03-28 14:00:00,343.78,344.33,343.71,344.32,52424.0,343.2114,343.7605,343.1415,343.7505,52424.0
2025-03-28 14:10:00,344.26,344.46,344.1,344.28,42455.0,343.6906,343.8903,343.5309,343.7106,42455.0
2025-03-28 14:20:00,344.35,344.44,343.61,343.84,41531.0,343.7805,343.8703,343.0417,343.2713,41531.0
2025-03-28 14:30:00,343.77,343.77,343.11,343.19,27208.0,343.2014,343.2014,342.5425,342.6224,27208.0
2025-03-28 14:40:00,343.19,343.39,342.95,343.16,16618.0,342.6224,342.8221,342.3828,342.5924,16618.0
2025-03-28 14:50:00,343.19,343.71,343.13,343.65,30435.0,342.6224,343.1415,342.5625,343.0816,30435.0
2025-03-28 15:00:00,343.64,343.7,343.18,343.57,37929.0,343.0716,343.1316,342.6124,343.0018,37929.0
2025-03-28 15:10:00,343.52,343.59,342.93,343.1,49299.0,342.9518,343.0217,342.3628,342.5325,49299.0
2025-03-28 15:20:00,343.15,343.15,342.42,342.6,66045.0,342.5825,342.5825,341.8537,342.0334,66045.0
2025-03-28 15:30:00,342.6,342.61,341.76,341.82,84951.0,342.0334,342.0434,341.1948,341.2547,84951.0
2025-03-28 15:40:00,341.79,342.8,341.6,342.8,118192.0,341.2247,342.233,341.035,342.233,118192.0
2025-03-28 15:50:00,342.88,343.38,342.07,342.63,342873.0,342.3129,342.8121,341.5042,342.0633,342873.0
2025-03-31 09:30:00,339.35,340.47,338.0,338.21,385002.0,338.7887,339.9069,337.441,337.6506,385002.0
2025-03-31 09:40:00,338.06,338.19,334.49,336.32,233207.0,337.5009,337.6307,333.9368,335.7638,233207.0
2025-03-31 09:50:00,336.15,339.5,336.13,338.61,129270.0,335.594,338.9385,335.5741,338.05,129270.0
2025-03-31 10:00:00,338.78,340.51,338.47,340.13,73899.0,338.2197,339.9468,337.9102,339.5675,73899.0
2025-03-31 10:10:00,340.13,340.35,338.66,338.81,234774.0,339.5675,339.7871,338.0999,338.2496,234774.0
2025-03-31 10:20:00,338.81,340.42,338.7,340.42,78847.0,338.2496,339.857,338.1398,339.857,78847.0
2025-03-31 10:30:00,340.42,341.8,340.09,341.61,80701.0,339.857,341.2347,339.5275,341.045,80701.0
2025-03-31 10:40:00,341.48,342.31,341.1,341.92,53192.0,340.9152,341.7438,340.5359,341.3545,53192.0
2025-03-31 10:50:00,341.92,342.6,341.15,342.41,58114.0,341.3545,342.0334,340.5858,341.8437,58114.0
2025-03-31 11:00:00,342.52,342.76,342.29,342.37,51328.0,341.9535,342.1931,341.7239,341.8038,51328.0
2025-03-31 11:10:00,342.35,342.78,342.21,342.59,50842.0,341.7838,342.2131,341.644,342.0234,50842.0
2025-03-31 11:20:00,342.7,343.26,342.7,342.91,99657.0,342.1332,342.6923,342.1332,342.3429,99657.0
2025-03-31 11:30:00,342.91,343.39,342.48,343.38,142465.0,342.3429,342.8221,341.9136,342.8121,142465.0
2025-03-31 11:40:00,343.35,344.83,343.21,344.83,168267.0,342.7821,344.2597,342.6424,344.2597,168267.0
2025-03-31 11:50:00,344.83,344.97,344.22,344.61,161772.0,344.2597,344.3995,343.6507,344.04,161772.0
2025-03-31 12:00:00,344.64,344.81,343.95,344.05,83294.0,344.07,344.2397,343.3811,343.481,83294.0
2025-03-31 12:10:00,344.05,344.87,343.28,344.83,99868.0,343.481,344.2996,342.7122,344.2597,99868.0
2025-03-31 12:20:00,344.72,345.56,344.35,345.51,49853.0,344.1499,344.9885,343.7805,344.9386,49853.0
2025-03-31 12:30:00,345.47,345.63,345.24,345.6,54837.0,344.8986,345.0584,344.669,345.0284,54837.0
2025-03-31 12:40:00,345.57,345.68,345.27,345.43,32721.0,344.9985,345.1083,344.699,344.8587,32721.0
2025-03-31 12:50:00,345.43,346.49,345.42,346.44,114908.0,344.8587,345.9169,344.8487,345.867,114908.0
2025-03-31 13:00:00,346.34,346.99,346.2,346.83,123808.0,345.7672,346.4161,345.6274,346.2564,123808.0
2025-03-31 13:10:00,346.75,347.29,346.05,346.06,79260.0,346.1765,346.7156,345.4777,345.4876,79260.0
2025-03-31 13:20:00,346.06,346.1,345.58,346.04,38589.0,345.4876,345.5276,345.0084,345.4677,38589.0
2025-03-31 13:30:00,345.99,346.63,345.79,346.55,35433.0,345.4178,346.0567,345.2181,345.9768,35433.0
2025-03-31 13:40:00,346.47,346.53,345.73,346.12,46507.0,345.897,345.9569,345.1582,345.5475,46507.0
2025-03-31 13:50:00,346.16,346.73,345.92,346.65,46229.0,345.5875,346.1565,345.3479,346.0767,46229.0
2025-03-31 14:00:00,346.71,348.83,346.67,348.73,100941.0,346.1366,348.2531,346.0966,348.1532,100941.0
2025-03-31 14:10:00,348.87,349.27,348.57,349.16,89501.0,348.293,348.6923,347.9935,348.5825,89501.0
2025-03-31 14:20:00,349.23,349.36,348.97,349.19,85416.0,348.6524,348.7822,348.3928,348.6125,85416.0
2025-03-31 14:30:00,349.35,349.64,348.94,348.99,87355.0,348.7722,349.0617,348.3629,348.4128,87355.0
2025-03-31 14:40:00,348.99,349.51,348.27,348.77,70060.0,348.4128,348.9319,347.694,348.1932,70060.0
2025-03-31 14:50:00,348.77,349.24,348.42,348.56,59867.0,348.1932,348.6624,347.8437,347.9835,59867.0
2025-03-31 15:00:00,348.62,349.89,348.49,349.79,66722.0,348.0434,349.3113,347.9136,349.2115,66722.0
2025-03-31 15:10:00,349.78,350.33,349.54,350.1,95640.0,349.2015,349.7506,348.9619,349.521,95640.0
2025-03-31 15:20:00,350.08,350.8,349.63,349.9,191170.0,349.501,350.2198,349.0517,349.3213,191170.0
2025-03-31 15:30:00,349.85,350.66,349.65,350.53,162413.0,349.2714,350.08,349.0717,349.9503,162413.0
2025-03-31 15:40:00,350.46,351.86,349.98,350.09,219990.0,349.8804,351.2781,349.4012,349.511,219990.0
2025-03-31 15:50:00,350.09,350.8,349.18,350.35,662663.0,349.511,350.2198,348.6025,349.7706,662663.0
2025-04-01 09:30:00,350.44,350.45,347.35,348.17,290758.0,349.8604,349.8704,346.7755,347.5942,290758.0
2025-04-01 09:40:00,348.3,348.97,346.99,347.49,126038.0,347.7239,348.3928,346.4161,346.9153,126038.0
2025-04-01 09:50:00,347.49,349.4,347.48,348.46,114040.0,346.9153,348.8221,346.9053,347.8837,114040.0
2025-04-01 10:00:00,348.65,348.95,345.97,346.41,190838.0,348.0734,348.3729,345.3978,345.8371,190838.0
2025-04-01 10:10:00,346.41,346.56,345.55,345.87,81689.0,345.8371,345.9868,344.9785,345.298,81689.0
2025-04-01 10:20:00,345.88,346.67,345.51,345.99,93733.0,345.3079,346.0966,344.9386,345.4178,93733.0
2025-04-01 10:30:00,345.92,347.43,345.65,347.17,82527.0,345.3479,346.8554,345.0783,346.5958,82527.0
2025-04-01 10:40:00,347.08,348.07,347.03,347.87,85763.0,346.506,347.4943,346.456,347.2947,85763.0
2025-04-01 10:50:00,347.79,348.68,347.78,348.41,113546.0,347.2148,348.1033,347.2048,347.8338,113546.0
2025-04-01 11:00:00,348.41,348.8,347.98,348.67,107282.0,347.8338,348.2231,347.4045,348.0933,107282.0
2025-04-01 11:10:00,348.61,349.1,348.35,348.44,98434.0,348.0334,348.5226,347.7739,347.8637,98434.0
2025-04-01 11:20:00,348.33,348.33,347.5,347.75,97453.0,347.7539,347.7539,346.9253,347.1749,97453.0
2025-04-01 11:30:00,347.79,347.97,347.43,347.81,84573.0,347.2148,347.3945,346.8554,347.2348,84573.0
2025-04-01 11:40:00,347.86,347.86,347.09,347.27,90314.0,347.2847,347.2847,346.5159,346.6956,90314.0
2025-04-01 11:50:00,347.27,347.49,346.71,347.1,135709.0,346.6956,346.9153,346.1366,346.5259,135709.0
2025-04-01 12:00:00,347.1,347.41,346.84,346.93,109388.0,346.5259,346.8354,346.2664,346.3562,109388.0
2025-04-01 12:10:00,346.93,347.11,346.42,346.65,83775.0,346.3562,346.5359,345.8471,346.0767,83775.0
2025-04-01 12:20:00,346.65,346.93,345.78,345.78,80379.0,346.0767,346.3562,345.2081,345.2081,80379.0
2025-04-01 12:30:00,345.84,346.03,344.93,345.05,77409.0,345.268,345.4577,344.3595,344.4793,77409.0
2025-04-01 12:40:00,345.11,345.48,344.96,345.25,63997.0,344.5392,344.9086,344.3895,344.679,63997.0
2025-04-01 12:50:00,345.3,346.17,345.19,345.8,68776.0,344.7289,345.5975,344.6191,345.2281,68776.0
2025-04-01 13:00:00,345.75,346.16,345.58,345.87,65898.0,345.1782,345.5875,345.0084,345.298,65898.0
2025-04-01 13:10:00,345.86,346.17,345.28,345.36,52858.0,345.288,345.5975,344.7089,344.7888,52858.0
2025-04-01 13:20:00,345.37,345.47,344.03,344.06,110283.0,344.7988,344.8986,343.461,343.491,110283.0
2025-04-01 13:30:00,344.06,344.92,344.06,344.85,59138.0,343.491,344.3495,343.491,344.2796,59138.0
2025-04-01 13:40:00,344.87,345.26,344.58,344.9,77963.0,344.2996,344.689,344.0101,344.3296,77963.0
2025-04-01 13:50:00,344.85,345.01,344.24,344.26,63931.0,344.2796,344.4394,343.6707,343.6906,63931.0
2025-04-01 14:00:00,344.18,344.27,342.92,343.15,68309.0,343.6108,343.7006,342.3528,342.5825,68309.0
2025-04-01 14:10:00,343.03,343.44,342.95,343.06,70771.0,342.4627,342.872,342.3828,342.4926,70771.0
2025-04-01 14:20:00,343.07,343.14,342.69,342.91,51913.0,342.5026,342.5725,342.1232,342.3429,51913.0
2025-04-01 14:30:00,342.91,343.24,342.57,342.57,54624.0,342.3429,342.6723,342.0034,342.0034,54624.0
2025-04-01 14:40:00,342.65,343.03,342.62,342.81,55280.0,342.0833,342.4627,342.0533,342.243,55280.0
2025-04-01 14:50:00,342.81,344.0,342.74,343.98,71724.0,342.243,343.4311,342.1731,343.4111,71724.0
2025-04-01 15:00:00,344.03,344.59,343.89,344.08,74013.0,343.461,344.0201,343.3212,343.5109,74013.0
2025-04-01 15:10:00,344.14,344.96,344.01,344.81,42895.0,343.5708,344.3895,343.441,344.2397,42895.0
2025-04-01 15:20:00,344.78,345.18,344.65,344.65,109819.0,344.2098,344.6091,344.08,344.08,109819.0
2025-04-01 15:30:00,344.62,345.46,344.49,344.97,84296.0,344.05,344.8886,343.9202,344.3995,84296.0
2025-04-01 15:40:00,344.95,346.0,344.77,345.99,132383.0,344.3795,345.4277,344.1998,345.4178,132383.0
2025-04-01 15:50:00,346.0,347.36,345.6,346.24,591655.0,345.4277,346.7855,345.0284,345.6673,591655.0
2025-04-02 09:30:00,343.44,345.32,343.44,344.28,240168.0,342.872,344.7489,342.872,343.7106,240168.0
2025-04-02 09:40:00,344.26,345.09,344.11,344.32,183915.0,343.6906,344.5193,343.5409,343.7505,183915.0
2025-04-02 09:50:00,344.32,344.34,343.25,343.91,80252.0,343.7505,343.7705,342.6823,343.3412,80252.0
2025-04-02 10:00:00,343.69,344.33,343.31,343.67,93644.0,343.1216,343.7605,342.7422,343.1016,93644.0
2025-04-02 10:10:00,343.74,344.4,343.37,344.34,109389.0,343.1715,343.8304,342.8021,343.7705,109389.0
2025-04-02 10:20:00,344.35,344.56,343.68,344.56,61807.0,343.7805,343.9901,343.1116,343.9901,61807.0
2025-04-02 10:30:00,344.5,345.15,344.41,345.0,67830.0,343.9302,344.5792,343.8404,344.4294,67830.0
2025-04-02 10:40:00,345.02,345.2,344.37,344.91,65814.0,344.4494,344.6291,343.8004,344.3395,65814.0
2025-04-02 10:50:00,344.72,345.65,344.72,345.31,54431.0,344.1499,345.0783,344.1499,344.7389,54431.0
2025-04-02 11:00:00,345.41,345.49,344.82,344.82,52733.0,344.8387,344.9186,344.2497,344.2497,52733.0
2025-04-02 11:10:00,344.84,345.0,344.27,344.59,43360.0,344.2697,344.4294,343.7006,344.0201,43360.0
2025-04-02 11:20:00,344.59,345.55,344.58,345.29,42856.0,344.0201,344.9785,344.0101,344.7189,42856.0
2025-04-02 11:30:00,345.22,345.75,345.06,345.2,43055.0,344.649,345.1782,344.4893,344.6291,43055.0
2025-04-02 11:40:00,345.21,345.4,344.1,344.25,57311.0,344.6391,344.8287,343.5309,343.6806,57311.0
2025-04-02 11:50:00,344.23,344.43,343.85,344.28,45789.0,343.6607,343.8603,343.2813,343.7106,45789.0
2025-04-02 12:00:00,344.37,344.57,344.04,344.37,31543.0,343.8004,344.0001,343.471,343.8004,31543.0
2025-04-02 12:10:00,344.19,345.1,344.19,345.1,43713.0,343.6207,344.5292,343.6207,344.5292,43713.0
2025-04-02 12:20:00,345.1,345.35,344.85,345.35,52886.0,344.5292,344.7788,344.2796,344.7788,52886.0
2025-04-02 12:30:00,345.35,345.44,344.72,345.0,35871.0,344.7788,344.8687,344.1499,344.4294,35871.0
2025-04-02 12:40:00,345.09,346.0,344.97,346.0,31547.0,344.5193,345.4277,344.3995,345.4277,31547.0
2025-04-02 12:50:00,345.9,346.86,345.88,346.79,55158.0,345.3279,346.2863,345.3079,346.2164,55158.0
2025-04-02 13:00:00,346.82,347.6,346.7,347.43,36728.0,346.2464,347.0251,346.1266,346.8554,36728.0
2025-04-02 13:10:00,347.51,348.2,347.33,347.42,45427.0,346.9352,347.6241,346.7555,346.8454,45427.0
2025-04-02 13:20:00,347.41,347.42,346.7,346.77,49786.0,346.8354,346.8454,346.1266,346.1965,49786.0
2025-04-02 13:30:00,346.67,346.8,345.54,345.82,128306.0,346.0966,346.2264,344.9685,345.248,128306.0
2025-04-02 13:40:00,345.82,345.94,344.97,345.17,75432.0,345.248,345.3678,344.3995,344.5991,75432.0
2025-04-02 13:50:00,345.15,345.4,344.67,345.12,68962.0,344.5792,344.8287,344.0999,344.5492,68962.0
2025-04-02 14:00:00,345.18,345.2,344.21,344.5,43849.0,344.6091,344.6291,343.6407,343.9302,43849.0
2025-04-02 14:10:00,344.53,344.77,344.3,344.35,35588.0,343.9602,344.1998,343.7306,343.7805,35588.0
2025-04-02 14:20:00,344.42,344.5,343.64,343.64,32924.0,343.8504,343.9302,343.0716,343.0716,32924.0
2025-04-02 14:30:00,343.54,344.43,343.54,344.42,62303.0,342.9718,343.8603,342.9718,343.8504,62303.0
2025-04-02 14:40:00,344.32,344.77,344.1,344.41,38733.0,343.7505,344.1998,343.5309,343.8404,38733.0
2025-04-02 14:50:00,344.41,344.47,343.2,343.2,43669.0,343.8404,343.9003,342.6324,342.6324,43669.0
2025-04-02 15:00:00,343.19,343.6,343.05,343.38,158679.0,342.6224,343.0317,342.4826,342.8121,158679.0
2025-04-02 15:10:00,343.38,343.8,343.24,343.48,117550.0,342.8121,343.2314,342.6723,342.9119,117550.0
2025-04-02 15:20:00,343.45,344.25,343.39,343.92,68468.0,342.882,343.6806,342.8221,343.3512,68468.0
2025-04-02 15:30:00,343.88,345.21,343.75,344.65,66126.0,343.3113,344.6391,343.1815,344.08,66126.0
2025-04-02 15:40:00,344.72,346.07,344.71,346.03,86308.0,344.1499,345.4976,344.1399,345.4577,86308.0
2025-04-02 15:50:00,346.05,347.11,345.62,346.17,476678.0,345.4777,346.5359,345.0484,345.5975,476678.0
2025-04-03 09:30:00,333.9,342.1,331.0,342.1,389589.0,333.3478,341.5342,330.4526,341.5342,389589.0
2025-04-03 09:40:00,342.04,342.72,340.17,340.84,259388.0,341.4743,342.1532,339.6074,340.2763,259388.0
2025-04-03 09:50:00,340.83,341.57,340.44,341.1,181269.0,340.2663,341.0051,339.8769,340.5359,181269.0
2025-04-03 10:00:00,341.04,342.9,340.27,340.68,167918.0,340.4759,342.3329,339.7072,340.1165,167918.0
2025-04-03 10:10:00,340.71,340.82,339.68,340.26,119364.0,340.1465,340.2563,339.1182,339.6972,119364.0
2025-04-03 10:20:00,340.28,340.87,339.43,340.44,198435.0,339.7172,340.3062,338.8686,339.8769,198435.0
2025-04-03 10:30:00,340.43,342.01,340.28,341.06,200113.0,339.867,341.4443,339.7172,340.4959,200113.0
2025-04-03 10:40:00,341.13,342.55,340.7,342.11,158621.0,340.5658,341.9835,340.1365,341.5442,158621.0
2025-04-03 10:50:00,342.1,342.19,341.0,341.06,152272.0,341.5342,341.624,340.436,340.4959,152272.0
2025-04-03 11:00:00,341.07,341.69,340.65,341.62,137736.0,340.5059,341.1249,340.0866,341.055,137736.0
2025-04-03 11:10:00,341.62,342.72,341.33,341.94,182052.0,341.055,342.1532,340.7655,341.3745,182052.0
2025-04-03 11:20:00,341.88,341.98,340.25,340.31,90018.0,341.3146,341.4144,339.6873,339.7472,90018.0
2025-04-03 11:30:00,340.31,341.3,339.74,340.86,104081.0,339.7472,340.7355,339.1781,340.2962,104081.0
2025-04-03 11:40:00,340.93,341.36,340.44,340.67,86074.0,340.3661,340.7954,339.8769,340.1066,86074.0
2025-04-03 11:50:00,340.67,341.83,340.21,341.48,74188.0,340.1066,341.2646,339.6473,340.9152,74188.0
2025-04-03 12:00:00,341.39,342.49,341.38,341.9,114032.0,340.8254,341.9236,340.8154,341.3345,114032.0
2025-04-03 12:10:00,342.02,344.1,342.0,344.0,73908.0,341.4543,343.5309,341.4344,343.4311,73908.0
2025-04-03 12:20:00,343.88,344.1,342.84,343.81,87284.0,343.3113,343.5309,342.273,343.2414,87284.0
2025-04-03 12:30:00,343.52,344.15,342.93,343.79,65465.0,342.9518,343.5808,342.3628,343.2214,65465.0
2025-04-03 12:40:00,343.95,344.74,343.26,343.69,68053.0,343.3811,344.1698,342.6923,343.1216,68053.0
2025-04-03 12:50:00,343.69,343.72,342.33,342.99,60293.0,343.1216,343.1515,341.7638,342.4227,60293.0
2025-04-03 13:00:00,343.08,343.48,342.69,343.04,42357.0,342.5126,342.9119,342.1232,342.4726,42357.0
2025-04-03 13:10:00,343.05,343.05,342.37,342.74,52270.0,342.4826,342.4826,341.8038,342.1731,52270.0
2025-04-03 13:20:00,342.75,342.83,341.71,342.12,57664.0,342.1831,342.263,341.1448,341.5542,57664.0
2025-04-03 13:30:00,342.12,343.01,342.0,342.59,53991.0,341.5542,342.4427,341.4344,342.0234,53991.0
2025-04-03 13:40:00,342.73,342.95,342.25,342.38,43060.0,342.1632,342.3828,341.6839,341.8137,43060.0
2025-04-03 13:50:00,342.24,342.4,341.62,341.62,47772.0,341.674,341.8337,341.055,341.055,47772.0
2025-04-03 14:00:00,341.79,342.34,341.58,341.78,58648.0,341.2247,341.7738,341.0151,341.2147,58648.0
2025-04-03 14:10:00,341.92,341.94,341.09,341.47,61980.0,341.3545,341.3745,340.5259,340.9052,61980.0
2025-04-03 14:20:00,341.5,341.99,341.33,341.8,66495.0,340.9352,341.4244,340.7655,341.2347,66495.0
2025-04-03 14:30:00,341.92,342.06,341.16,341.91,70831.0,341.3545,341.4943,340.5958,341.3445,70831.0
2025-04-03 14:40:00,341.87,342.64,341.83,342.49,62234.0,341.3046,342.0733,341.2646,341.9236,62234.0
2025-04-03 14:50:00,342.47,342.63,341.46,342.19,112358.0,341.9036,342.0633,340.8953,341.624,112358.0
2025-04-03 15:00:00,342.07,342.13,341.43,341.57,74410.0,341.5042,341.5641,340.8653,341.0051,74410.0
2025-04-03 15:10:00,341.57,341.68,339.8,340.44,112184.0,341.0051,341.1149,339.238,339.8769,112184.0
2025-04-03 15:20:00,340.56,340.73,339.86,340.05,96558.0,339.9967,340.1665,339.2979,339.4876,96558.0
2025-04-03 15:30:00,340.13,340.2,339.21,340.04,132573.0,339.5675,339.6373,338.649,339.4776,132573.0
2025-04-03 15:40:00,339.97,340.9,339.46,340.04,253406.0,339.4077,340.3362,338.8986,339.4776,253406.0
2025-04-03 15:50:00,340.23,340.38,338.84,339.29,526012.0,339.6673,339.817,338.2796,338.7288,526012.0
2025-04-04 09:30:00,328.8,333.54,327.34,332.63,574393.0,328.2562,332.9884,326.7986,332.0799,574393.0
2025-04-04 09:40:00,332.64,333.3,329.02,331.72,281345.0,332.0898,332.7488,328.4758,331.1714,281345.0
2025-04-04 09:50:00,331.72,334.65,331.71,333.25,181215.0,331.1714,334.0965,331.1614,332.6988,181215.0
2025-04-04 10:00:00,333.25,333.82,332.56,333.07,154162.0,332.6988,333.2679,332.01,332.5191,154162.0
2025-04-04 10:10:00,333.07,333.08,330.35,330.35,197116.0,332.5191,332.5291,329.8036,329.8036,197116.0
2025-04-04 10:20:00,330.54,330.79,327.93,328.28,221076.0,329.9933,330.2429,327.3876,327.7371,221076.0
2025-04-04 10:30:00,328.22,328.98,327.15,328.77,208826.0,327.6772,328.4359,326.6089,328.2262,208826.0
2025-04-04 10:40:00,328.69,328.69,325.01,325.16,178873.0,328.1464,328.1464,324.4725,324.6222,178873.0
2025-04-04 10:50:00,325.15,327.33,324.41,326.97,165713.0,324.6122,326.7886,323.8735,326.4292,165713.0
2025-04-04 11:00:00,326.93,329.52,326.74,327.52,150122.0,326.3893,328.975,326.1996,326.9783,150122.0
2025-04-04 11:10:00,327.51,328.55,326.85,326.86,102698.0,326.9683,328.0066,326.3094,326.3194,102698.0
2025-04-04 11:20:00,326.84,328.2,323.71,323.84,167722.0,326.2994,327.6572,323.1746,323.3044,167722.0
2025-04-04 11:30:00,323.83,324.33,322.07,322.73,211483.0,323.2944,323.7936,321.5373,322.1962,211483.0
2025-04-04 11:40:00,322.62,324.66,321.76,324.52,202153.0,322.0864,324.123,321.2278,323.9833,202153.0
2025-04-04 11:50:00,324.43,325.38,322.9,322.96,103893.0,323.8934,324.8419,322.366,322.4259,103893.0
2025-04-04 12:00:00,322.82,324.86,322.82,323.53,107713.0,322.2861,324.3227,322.2861,322.9949,107713.0
2025-04-04 12:10:00,323.62,324.78,321.84,322.07,132403.0,323.0848,324.2428,321.3077,321.5373,132403.0
2025-04-04 12:20:00,322.21,322.36,321.21,321.72,115819.0,321.6771,321.8268,320.6787,321.1879,115819.0
2025-04-04 12:30:00,321.65,323.11,320.96,322.98,124727.0,321.118,322.5756,320.4292,322.4458,124727.0
2025-04-04 12:40:00,323.0,323.31,320.63,321.0,124612.0,322.4658,322.7753,320.0997,320.4691,124612.0
2025-04-04 12:50:00,321.07,321.77,320.38,320.63,112060.0,320.539,321.2378,319.8501,320.0997,112060.0
2025-04-04 13:00:00,320.51,321.54,319.62,320.17,144104.0,319.9799,321.0082,319.0914,319.6405,144104.0
2025-04-04 13:10:00,320.18,320.25,318.24,318.87,91141.0,319.6505,319.7203,317.7137,318.3426,91141.0
2025-04-04 13:20:00,318.91,320.2,318.85,319.23,111810.0,318.3826,319.6704,318.3227,318.702,111810.0
2025-04-04 13:30:00,319.18,321.43,318.59,320.92,193277.0,318.6521,320.8984,318.0631,320.3892,193277.0
2025-04-04 13:40:00,320.91,321.46,320.12,320.81,124438.0,320.3792,320.9283,319.5905,320.2794,124438.0
2025-04-04 13:50:00,320.82,321.26,319.83,321.14,128646.0,320.2894,320.7287,319.301,320.6089,128646.0
2025-04-04 14:00:00,321.3,321.81,318.83,318.85,114131.0,320.7686,321.2778,318.3027,318.3227,114131.0
2025-04-04 14:10:00,318.85,318.99,317.46,317.53,119368.0,318.3227,318.4624,316.9349,317.0048,119368.0
2025-04-04 14:20:00,317.53,317.65,316.57,316.8,87303.0,317.0048,317.1246,316.0464,316.276,87303.0
2025-04-04 14:30:00,316.88,316.95,314.88,315.03,124377.0,316.3559,316.4258,314.3592,314.509,124377.0
2025-04-04 14:40:00,314.95,316.55,314.64,316.42,107345.0,314.4291,316.0265,314.1196,315.8967,107345.0
2025-04-04 14:50:00,316.42,317.1,315.61,316.09,89293.0,315.8967,316.5755,315.088,315.5672,89293.0
2025-04-04 15:00:00,316.06,316.45,315.05,315.6,125587.0,315.5373,315.9266,314.5289,315.078,125587.0
2025-04-04 15:10:00,315.67,317.37,315.41,315.66,161556.0,315.1479,316.8451,314.8883,315.1379,161556.0
2025-04-04 15:20:00,315.67,318.37,315.64,317.28,288038.0,315.1479,317.8434,315.118,316.7552,288038.0
2025-04-04 15:30:00,317.26,319.17,316.92,317.93,179899.0,316.7353,318.6421,316.3958,317.4042,179899.0
2025-04-04 15:40:00,317.93,318.64,316.18,316.19,180194.0,317.4042,318.113,315.6571,315.667,180194.0
2025-04-04 15:50:00,316.14,316.14,312.12,312.59,956837.0,315.6171,315.6171,311.6038,312.073,956837.0
2025-04-07 09:30:00,302.07,305.0,299.5,301.49,933396.0,301.5704,304.4956,299.0047,300.9914,933396.0
2025-04-07 09:40:00,301.54,302.87,299.0,301.59,469739.0,301.0413,302.3691,298.5055,301.0912,469739.0
2025-04-07 09:50:00,301.7,306.61,301.28,305.86,214631.0,301.201,306.1029,300.7817,305.3541,214631.0
2025-04-07 10:00:00,305.86,307.75,305.05,305.17,196236.0,305.3541,307.241,304.5455,304.6653,196236.0
2025-04-07 10:10:00,305.09,322.18,305.07,317.6,400754.0,304.5854,321.6471,304.5654,317.0747,400754.0
2025-04-07 10:20:00,317.6,317.6,307.61,308.35,253831.0,317.0747,317.0747,307.1012,307.84,253831.0
2025-04-07 10:30:00,308.3,312.24,305.45,305.92,202236.0,307.7901,311.7236,304.9448,305.414,202236.0
2025-04-07 10:40:00,305.83,310.85,305.83,309.88,199993.0,305.3242,310.3359,305.3242,309.3675,199993.0
2025-04-07 10:50:00,309.77,313.77,309.28,311.83,204604.0,309.2577,313.2511,308.7685,311.3143,204604.0
2025-04-07 11:00:00,311.81,315.42,310.65,310.65,196408.0,311.2943,314.8983,310.1362,310.1362,196408.0
2025-04-07 11:10:00,310.86,312.09,304.69,309.12,178969.0,310.3459,311.5738,304.1861,308.6087,178969.0
2025-04-07 11:20:00,308.88,310.0,305.59,306.0,136698.0,308.3691,309.4873,305.0846,305.4939,136698.0
2025-04-07 11:30:00,306.0,310.59,305.98,309.33,106234.0,305.4939,310.0763,305.4739,308.8184,106234.0
2025-04-07 11:40:00,309.2,312.35,309.08,310.68,73514.0,308.6886,311.8334,308.5688,310.1662,73514.0
2025-04-07 11:50:00,310.8,311.84,309.02,309.35,97107.0,310.286,311.3242,308.5089,308.8384,97107.0
2025-04-07 12:00:00,309.12,309.22,307.21,307.63,82951.0,308.6087,308.7086,306.7019,307.1212,82951.0
2025-04-07 12:10:00,307.5,308.78,307.05,308.34,84111.0,306.9914,308.2693,306.5422,307.83,84111.0
2025-04-07 12:20:00,308.26,309.96,306.66,309.49,105354.0,307.7502,309.4474,306.1528,308.9781,105354.0
2025-04-07 12:30:00,309.58,310.85,308.77,309.18,139854.0,309.068,310.3359,308.2593,308.6686,139854.0
2025-04-07 12:40:00,309.21,309.93,307.06,308.17,76291.0,308.6986,309.4174,306.5521,307.6603,76291.0
2025-04-07 12:50:00,308.17,308.73,306.94,307.35,77461.0,307.6603,308.2194,306.4323,306.8417,77461.0
2025-04-07 13:00:00,307.41,311.39,307.01,308.12,134316.0,306.9016,310.875,306.5022,307.6104,134316.0
2025-04-07 13:10:00,308.13,311.63,307.86,310.7,133890.0,307.6204,311.1146,307.3508,310.1861,133890.0
2025-04-07 13:20:00,310.78,313.23,310.28,312.85,93536.0,310.266,312.7119,309.7668,312.3326,93536.0
2025-04-07 13:30:00,312.77,313.58,310.6,313.02,69464.0,312.2527,313.0614,310.0863,312.5023,69464.0
2025-04-07 13:40:00,313.1,314.49,311.89,313.29,141669.0,312.5822,313.9699,311.3742,312.7718,141669.0
2025-04-07 13:50:00,313.26,314.73,312.52,314.73,63297.0,312.7419,314.2095,312.0031,314.2095,63297.0
2025-04-07 14:00:00,314.73,315.51,313.0,314.38,104215.0,314.2095,314.9882,312.4823,313.86,104215.0
2025-04-07 14:10:00,314.37,315.39,313.33,315.39,84505.0,313.8501,314.8684,312.8118,314.8684,84505.0
2025-04-07 14:20:00,315.3,316.69,313.09,313.31,100538.0,314.7785,316.1662,312.5722,312.7918,100538.0
2025-04-07 14:30:00,313.51,314.71,313.0,314.02,88102.0,312.9915,314.1895,312.4823,313.5006,88102.0
2025-04-07 14:40:00,314.16,314.61,312.96,313.26,76023.0,313.6404,314.0897,312.4424,312.7419,76023.0
2025-04-07 14:50:00,313.09,313.24,311.07,311.69,82840.0,312.5722,312.7219,310.5555,311.1745,82840.0
2025-04-07 15:00:00,311.57,313.49,310.34,310.34,107867.0,311.0547,312.9715,309.8267,309.8267,107867.0
2025-04-07 15:10:00,310.31,311.93,309.54,311.38,123121.0,309.7968,311.4141,309.028,310.865,123121.0
2025-04-07 15:20:00,311.31,311.75,310.18,310.34,161522.0,310.7951,311.2344,309.667,309.8267,161522.0
2025-04-07 15:30:00,310.55,313.93,310.5,312.33,165695.0,310.0364,313.4108,309.9865,311.8134,165695.0
2025-04-07 15:40:00,312.36,312.64,310.41,311.47,103272.0,311.8434,312.1229,309.8966,310.9549,103272.0
2025-04-07 15:50:00,311.22,313.31,310.59,312.16,371322.0,310.7053,312.7918,310.0763,311.6437,371322.0
2025-04-08 09:30:00,322.24,323.39,320.23,322.43,448213.0,321.707,322.8551,319.7004,321.8967,448213.0
2025-04-08 09:40:00,322.43,324.61,321.71,323.55,173210.0,321.8967,324.0731,321.1779,323.0149,173210.0
2025-04-08 09:50:00,323.59,325.52,322.39,324.66,150991.0,323.0548,324.9816,321.8568,324.123,150991.0
2025-04-08 10:00:00,324.71,325.83,324.21,324.72,166965.0,324.173,325.2911,323.6738,324.1829,166965.0
2025-04-08 10:10:00,324.84,325.84,324.02,325.75,204316.0,324.3027,325.3011,323.4841,325.2112,204316.0
2025-04-08 10:20:00,325.75,326.28,324.94,325.63,137057.0,325.2112,325.7404,324.4026,325.0914,137057.0
2025-04-08 10:30:00,325.72,326.09,324.75,325.15,109836.0,325.1813,325.5507,324.2129,324.6122,109836.0
2025-04-08 10:40:00,325.25,325.41,322.21,322.84,110281.0,324.7121,324.8718,321.6771,322.3061,110281.0
2025-04-08 10:50:00,322.99,323.09,320.96,321.11,132687.0,322.4558,322.5556,320.4292,320.5789,132687.0
2025-04-08 11:00:00,321.11,321.83,320.26,320.86,105319.0,320.5789,321.2977,319.7303,320.3293,105319.0
2025-04-08 11:10:00,320.87,321.0,318.65,320.35,108179.0,320.3393,320.4691,318.123,319.8202,108179.0
2025-04-08 11:20:00,320.23,320.85,319.27,319.29,101326.0,319.7004,320.3193,318.742,318.7619,101326.0
2025-04-08 11:30:00,319.26,322.32,319.15,321.64,88764.0,318.732,321.7869,318.6222,321.108,88764.0
2025-04-08 11:40:00,321.69,322.27,320.45,320.64,55754.0,321.158,321.737,319.92,320.1097,55754.0
2025-04-08 11:50:00,320.67,321.18,320.35,320.71,69887.0,320.1396,320.6488,319.8202,320.1796,69887.0
2025-04-08 12:00:00,320.71,321.17,319.95,320.27,89838.0,320.1796,320.6388,319.4208,319.7403,89838.0
2025-04-08 12:10:00,320.42,321.21,319.3,319.45,64807.0,319.8901,320.6787,318.7719,318.9217,64807.0
2025-04-08 12:20:00,319.43,320.15,318.82,320.15,60895.0,318.9017,319.6205,318.2927,319.6205,60895.0
2025-04-08 12:30:00,320.09,320.38,317.35,317.53,74144.0,319.5606,319.8501,316.8251,317.0048,74144.0
2025-04-08 12:40:00,317.47,318.67,316.7,317.93,86860.0,316.9449,318.1429,316.1762,317.4042,86860.0
2025-04-08 12:50:00,318.01,318.7,316.97,316.97,91096.0,317.484,318.1729,316.4458,316.4458,91096.0
2025-04-08 13:00:00,316.95,317.31,315.49,315.63,79763.0,316.4258,316.7852,314.9682,315.108,79763.0
2025-04-08 13:10:00,315.63,316.56,314.81,315.8,92284.0,315.108,316.0364,314.2893,315.2777,92284.0
2025-04-08 13:20:00,315.8,315.81,313.75,314.04,49499.0,315.2777,315.2877,313.2311,313.5206,49499.0
2025-04-08 13:30:00,314.04,315.55,313.71,315.36,86237.0,313.5206,315.0281,313.1912,314.8384,86237.0
2025-04-08 13:40:00,315.5,317.65,315.15,315.35,76412.0,314.9782,317.1246,314.6288,314.8284,76412.0
2025-04-08 13:50:00,315.09,315.47,314.43,315.25,45078.0,314.5689,314.9482,313.91,314.7286,45078.0
2025-04-08 14:00:00,315.26,315.8,313.79,314.15,64107.0,314.7386,315.2777,313.271,313.6304,64107.0
2025-04-08 14:10:00,314.11,314.88,313.1,314.65,83437.0,313.5905,314.3592,312.5822,314.1296,83437.0
2025-04-08 14:20:00,314.48,314.7,312.38,312.56,97129.0,313.9599,314.1795,311.8634,312.0431,97129.0
2025-04-08 14:30:00,312.56,315.79,311.67,312.61,176055.0,312.0431,315.2677,311.1545,312.093,176055.0
2025-04-08 14:40:00,312.69,313.67,312.07,313.46,110583.0,312.1728,313.1512,311.5539,312.9416,110583.0
2025-04-08 14:50:00,313.5,314.07,312.68,312.79,94761.0,312.9815,313.5506,312.1629,312.2727,94761.0
2025-04-08 15:00:00,312.7,312.82,310.3,310.3,95488.0,312.1828,312.3026,309.7868,309.7868,95488.0
2025-04-08 15:10:00,310.3,310.75,307.73,308.36,192848.0,309.7868,310.236,307.221,307.85,192848.0
2025-04-08 15:20:00,308.49,310.32,308.14,310.06,133653.0,307.9798,309.8068,307.6304,309.5472,133653.0
2025-04-08 15:30:00,309.81,309.81,305.44,305.73,153529.0,309.2976,309.2976,304.9348,305.2243,153529.0
2025-04-08 15:40:00,305.51,306.79,303.97,304.09,202858.0,305.0047,306.2826,303.4673,303.5871,202858.0
2025-04-08 15:50:00,304.17,308.71,303.93,308.48,566393.0,303.6669,308.1994,303.4273,307.9698,566393.0
2025-04-09 09:30:00,305.63,309.0,305.63,309.0,346822.0,305.1245,308.4889,305.1245,308.4889,346822.0
2025-04-09 09:40:00,309.17,310.1,306.69,308.99,135727.0,308.6587,309.5871,306.1828,308.479,135727.0
2025-04-09 09:50:00,309.0,311.25,308.92,309.74,131700.0,308.4889,310.7352,308.4091,309.2277,131700.0
2025-04-09 10:00:00,309.97,312.53,308.7,309.06,161418.0,309.4573,312.0131,308.1894,308.5488,161418.0
2025-04-09 10:10:00,309.06,310.18,308.2,309.59,93048.0,308.5488,309.667,307.6903,309.078,93048.0
2025-04-09 10:20:00,309.59,310.58,308.58,309.73,127022.0,309.078,310.0663,308.0696,309.2177,127022.0
2025-04-09 10:30:00,309.71,311.08,309.32,309.72,69460.0,309.1978,310.5655,308.8084,309.2078,69460.0
2025-04-09 10:40:00,309.64,310.8,309.01,309.11,142921.0,309.1279,310.286,308.4989,308.5988,142921.0
2025-04-09 10:50:00,309.17,309.45,307.43,307.52,182959.0,308.6587,308.9382,306.9215,307.0114,182959.0
2025-04-09 11:00:00,307.65,310.22,307.34,308.91,80657.0,307.1412,309.7069,306.8317,308.3991,80657.0
2025-04-09 11:10:00,308.71,311.0,308.64,310.56,99182.0,308.1994,310.4856,308.1295,310.0464,99182.0
2025-04-09 11:20:00,310.41,311.17,310.23,310.71,73926.0,309.8966,310.6554,309.7169,310.1961,73926.0
2025-04-09 11:30:00,310.52,311.53,309.53,309.69,73094.0,310.0064,311.0148,309.0181,309.1778,73094.0
2025-04-09 11:40:00,309.62,311.37,309.03,310.38,85128.0,309.1079,310.855,308.5189,309.8667,85128.0
2025-04-09 11:50:00,310.38,310.94,308.69,308.87,77278.0,309.8667,310.4257,308.1795,308.3592,77278.0
2025-04-09 12:00:00,308.8,309.81,307.86,309.57,52356.0,308.2893,309.2976,307.3508,309.058,52356.0
2025-04-09 12:10:00,309.57,311.3,309.4,311.03,64232.0,309.058,310.7851,308.8883,310.5156,64232.0
2025-04-09 12:20:00,310.92,311.32,310.01,310.22,37386.0,310.4058,310.8051,309.4973,309.7069,37386.0
2025-04-09 12:30:00,310.11,310.94,309.94,310.4,49374.0,309.5971,310.4257,309.4274,309.8866,49374.0
2025-04-09 12:40:00,310.38,310.61,309.57,310.61,38187.0,309.8667,310.0963,309.058,310.0963,38187.0
2025-04-09 12:50:00,310.72,311.66,310.23,311.28,77407.0,310.2061,311.1445,309.7169,310.7652,77407.0
2025-04-09 13:00:00,311.29,313.75,311.14,311.25,102932.0,310.7752,313.2311,310.6254,310.7352,102932.0
2025-04-09 13:10:00,311.23,317.37,308.96,316.63,213820.0,310.7153,316.8451,308.449,316.1063,213820.0
2025-04-09 13:20:00,316.57,327.38,314.39,323.12,510218.0,316.0464,326.8385,313.87,322.5856,510218.0
2025-04-09 13:30:00,323.51,328.94,322.76,323.8,198716.0,322.9749,328.396,322.2262,323.2645,198716.0
2025-04-09 13:40:00,323.52,326.3,321.01,325.23,342371.0,322.9849,325.7603,320.4791,324.6921,342371.0
2025-04-09 13:50:00,325.46,328.25,323.88,327.98,107608.0,324.9217,327.7071,323.3443,327.4375,107608.0
2025-04-09 14:00:00,328.01,329.64,324.56,326.03,150251.0,327.4675,329.0948,324.0232,325.4908,150251.0
2025-04-09 14:10:00,325.86,328.57,325.46,326.97,130799.0,325.3211,328.0266,324.9217,326.4292,130799.0
2025-04-09 14:20:00,326.9,329.77,326.0,329.0,176496.0,326.3593,329.2246,325.4608,328.4559,176496.0
2025-04-09 14:30:00,329.18,330.18,327.54,327.85,117989.0,328.6356,329.6339,326.9983,327.3078,117989.0
2025-04-09 14:40:00,327.82,328.06,325.68,327.51,114892.0,327.2778,327.5174,325.1414,326.9683,114892.0
2025-04-09 14:50:00,327.49,329.11,326.32,326.85,108354.0,326.9484,328.5657,325.7803,326.3094,108354.0
2025-04-09 15:00:00,326.54,330.0,325.65,329.6,122538.0,325.9999,329.4542,325.1114,329.0549,122538.0
2025-04-09 15:10:00,329.6,331.82,329.32,330.45,176471.0,329.0549,331.2712,328.7753,329.9035,176471.0
2025-04-09 15:20:00,330.43,331.8,330.09,330.73,130095.0,329.8835,331.2512,329.5441,330.183,130095.0
2025-04-09 15:30:00,330.73,332.17,329.73,330.84,288841.0,330.183,331.6206,329.1847,330.2928,288841.0
2025-04-09 15:40:00,330.84,332.99,330.44,332.6,159443.0,330.2928,332.4393,329.8935,332.0499,159443.0
2025-04-09 15:50:00,332.73,334.03,331.43,332.24,550259.0,332.1797,333.4775,330.8818,331.6905,550259.0
2025-04-10 09:30:00,328.02,328.73,326.0,327.88,454496.0,327.4775,328.1863,325.4608,327.3377,454496.0
2025-04-10 09:40:00,327.88,330.16,327.0,329.69,152461.0,327.3377,329.6139,326.4592,329.1447,152461.0
2025-04-10 09:50:00,329.61,329.63,327.12,327.48,116170.0,329.0649,329.0848,326.579,326.9384,116170.0
2025-04-10 10:00:00,327.08,327.77,325.92,326.74,132321.0,326.539,327.2279,325.381,326.1996,132321.0
2025-04-10 10:10:00,326.71,326.71,324.88,325.32,85657.0,326.1697,326.1697,324.3427,324.7819,85657.0
2025-04-10 10:20:00,325.6,326.94,325.29,325.39,70753.0,325.0615,326.3993,324.752,324.8518,70753.0
2025-04-10 10:30:00,325.34,327.86,325.34,327.28,102299.0,324.8019,327.3177,324.8019,326.7387,102299.0
2025-04-10 10:40:00,327.28,327.62,325.42,325.79,59688.0,326.7387,327.0781,324.8818,325.2512,59688.0
2025-04-10 10:50:00,325.79,326.52,324.61,324.91,48102.0,325.2512,325.98,324.0731,324.3726,48102.0
2025-04-10 11:00:00,324.82,325.82,324.4,325.49,128650.0,324.2828,325.2811,323.8635,324.9517,128650.0
2025-04-10 11:10:00,325.5,325.57,324.0,324.18,107157.0,324.9617,325.0315,323.4641,323.6438,107157.0
2025-04-10 11:20:00,324.28,324.61,323.67,323.72,108793.0,323.7437,324.0731,323.1347,323.1846,108793.0
2025-04-10 11:30:00,323.72,323.88,322.01,322.12,114523.0,323.1846,323.3443,321.4774,321.5872,114523.0
2025-04-10 11:40:00,322.17,323.06,321.63,321.86,63725.0,321.6372,322.5257,321.0981,321.3277,63725.0
2025-04-10 11:50:00,321.75,322.09,319.73,320.12,66674.0,321.2179,321.5573,319.2012,319.5905,66674.0
2025-04-10 12:00:00,319.87,321.06,317.83,318.66,89083.0,319.341,320.529,317.3043,318.133,89083.0
2025-04-10 12:10:00,318.68,318.79,316.34,316.46,78624.0,318.1529,318.2627,315.8168,315.9366,78624.0
2025-04-10 12:20:00,316.3,316.34,313.27,314.5,131728.0,315.7769,315.8168,312.7519,313.9798,131728.0
2025-04-10 12:30:00,314.5,318.81,314.33,318.07,113431.0,313.9798,318.2827,313.8101,317.5439,113431.0
2025-04-10 12:40:00,318.16,319.67,316.73,319.37,123134.0,317.6338,319.1413,316.2062,318.8418,123134.0
2025-04-10 12:50:00,319.1,320.03,318.03,319.1,90067.0,318.5722,319.5007,317.504,318.5722,90067.0
2025-04-10 13:00:00,318.96,322.2,317.16,317.52,161616.0,318.4325,321.6671,316.6354,316.9948,161616.0
2025-04-10 13:10:00,317.35,317.37,315.19,316.69,79856.0,316.8251,316.8451,314.6687,316.1662,79856.0
2025-04-10 13:20:00,316.8,319.1,315.43,318.97,85844.0,316.276,318.5722,314.9083,318.4425,85844.0
2025-04-10 13:30:00,318.77,320.67,318.42,319.22,81319.0,318.2428,320.1396,317.8934,318.692,81319.0
2025-04-10 13:40:00,319.22,323.58,319.22,321.96,77119.0,318.692,323.0448,318.692,321.4275,77119.0
2025-04-10 13:50:00,322.13,323.29,321.24,322.69,43482.0,321.5972,322.7553,320.7087,322.1563,43482.0
2025-04-10 14:00:00,322.6,324.44,321.49,321.59,78511.0,322.0664,323.9034,320.9583,321.0581,78511.0
2025-04-10 14:10:00,321.53,322.31,320.42,321.94,61107.0,320.9982,321.7769,319.8901,321.4075,61107.0
2025-04-10 14:20:00,321.96,325.36,321.96,325.05,64490.0,321.4275,324.8219,321.4275,324.5124,64490.0
2025-04-10 14:30:00,325.06,325.63,323.77,324.56,81027.0,324.5224,325.0914,323.2345,324.0232,81027.0
2025-04-10 14:40:00,324.68,326.36,324.14,324.54,78541.0,324.143,325.8202,323.6039,324.0032,78541.0
2025-04-10 14:50:00,324.52,325.5,322.8,324.19,68545.0,323.9833,324.9617,322.2661,323.6538,68545.0
2025-04-10 15:00:00,323.97,326.09,323.22,323.47,112411.0,323.4342,325.5507,322.6854,322.935,112411.0
2025-04-10 15:10:00,323.54,324.72,322.88,324.72,93379.0,323.0049,324.1829,322.346,324.1829,93379.0
2025-04-10 15:20:00,324.72,325.77,321.99,322.18,82034.0,324.1829,325.2312,321.4575,321.6471,82034.0
2025-04-10 15:30:00,321.93,323.78,321.05,321.17,139758.0,321.3976,323.2445,320.519,320.6388,139758.0
2025-04-10 15:40:00,321.29,321.63,319.65,320.33,160279.0,320.7586,321.0981,319.1213,319.8002,160279.0
2025-04-10 15:50:00,320.54,325.06,320.35,324.49,471552.0,320.0099,324.5224,319.8202,323.9533,471552.0
2025-04-11 09:30:00,324.43,325.69,322.54,325.03,169356.0,323.8934,325.1513,322.0065,324.4924,169356.0
2025-04-11 09:40:00,325.04,328.8,324.15,328.56,102385.0,324.5024,328.2562,323.6139,328.0166,102385.0
2025-04-11 09:50:00,328.56,329.28,327.43,328.52,85991.0,328.0166,328.7354,326.8885,327.9767,85991.0
2025-04-11 10:00:00,328.59,328.97,326.1,328.22,120178.0,328.0465,328.4259,325.5607,327.6772,120178.0
2025-04-11 10:10:00,328.28,329.17,327.38,327.92,115906.0,327.7371,328.6256,326.8385,327.3776,115906.0
2025-04-11 10:20:00,327.77,327.91,325.93,326.04,75589.0,327.2279,327.3677,325.3909,325.5008,75589.0
2025-04-11 10:30:00,325.91,328.12,325.84,327.78,118668.0,325.371,327.5773,325.3011,327.2379,118668.0
2025-04-11 10:40:00,327.57,328.63,327.16,327.87,67483.0,327.0282,328.0865,326.6189,327.3277,67483.0
2025-04-11 10:50:00,327.97,327.97,326.37,326.52,61471.0,327.4276,327.4276,325.8302,325.98,61471.0
2025-04-11 11:00:00,326.54,328.94,325.78,326.74,96530.0,325.9999,328.396,325.2412,326.1996,96530.0
2025-04-11 11:10:00,326.7,326.88,325.05,325.25,95839.0,326.1597,326.3394,324.5124,324.7121,95839.0
2025-04-11 11:20:00,325.25,326.49,325.08,326.28,56949.0,324.7121,325.95,324.5423,325.7404,56949.0
2025-04-11 11:30:00,326.4,329.28,326.02,328.94,62102.0,325.8602,328.7354,325.4808,328.396,62102.0
2025-04-11 11:40:00,329.06,330.48,328.19,330.29,112411.0,328.5158,329.9334,327.6472,329.7437,112411.0
2025-04-11 11:50:00,330.09,330.77,329.49,330.33,45182.0,329.5441,330.2229,328.9451,329.7837,45182.0
2025-04-11 12:00:00,330.51,331.36,329.95,330.95,70179.0,329.9634,330.812,329.4043,330.4026,70179.0
2025-04-11 12:10:00,330.82,331.51,330.63,331.23,66370.0,330.2729,330.9617,330.0832,330.6822,66370.0
2025-04-11 12:20:00,331.22,331.23,330.15,330.6,51700.0,330.6722,330.6822,329.604,330.0532,51700.0
2025-04-11 12:30:00,330.8,333.03,330.74,332.82,66607.0,330.2529,332.4792,330.193,332.2695,66607.0
2025-04-11 12:40:00,332.81,333.64,332.45,333.47,62998.0,332.2596,333.0882,331.9002,332.9185,62998.0
2025-04-11 12:50:00,333.36,333.97,332.93,333.56,52882.0,332.8087,333.4176,332.3794,333.0083,52882.0
2025-04-11 13:00:00,333.62,334.25,333.01,333.44,78065.0,333.0682,333.6972,332.4592,332.8885,78065.0
2025-04-11 13:10:00,333.37,334.15,332.68,333.0,52009.0,332.8186,333.5973,332.1298,332.4492,52009.0
2025-04-11 13:20:00,333.0,334.35,332.82,333.2,41445.0,332.4492,333.797,332.2695,332.6489,41445.0
2025-04-11 13:30:00,333.3,334.98,332.89,334.92,47304.0,332.7488,334.426,332.3394,334.3661,47304.0
2025-04-11 13:40:00,334.84,336.98,334.84,335.98,98534.0,334.2862,336.4227,334.2862,335.4243,98534.0
2025-04-11 13:50:00,335.91,336.81,335.41,335.81,52173.0,335.3544,336.2529,334.8553,335.2546,52173.0
2025-04-11 14:00:00,335.66,336.09,334.81,335.05,50732.0,335.1048,335.5341,334.2563,334.4959,50732.0
2025-04-11 14:10:00,334.94,335.31,334.1,334.29,39653.0,334.386,334.7554,333.5474,333.7371,39653.0
2025-04-11 14:20:00,334.44,335.11,333.87,334.35,127801.0,333.8869,334.5558,333.3178,333.797,127801.0
2025-04-11 14:30:00,334.45,334.7,333.8,334.29,55205.0,333.8968,334.1464,333.2479,333.7371,55205.0
2025-04-11 14:40:00,334.39,334.71,334.04,334.44,70130.0,333.8369,334.1564,333.4875,333.8869,70130.0
2025-04-11 14:50:00,334.39,334.58,332.96,333.07,57472.0,333.8369,334.0266,332.4093,332.5191,57472.0
2025-04-11 15:00:00,333.07,334.17,333.07,334.04,93389.0,332.5191,333.6173,332.5191,333.4875,93389.0
2025-04-11 15:10:00,333.93,334.38,333.03,333.81,64710.0,333.3777,333.827,332.4792,333.2579,64710.0
2025-04-11 15:20:00,333.78,334.66,333.31,334.3,86669.0,333.228,334.1065,332.7587,333.7471,86669.0
2025-04-11 15:30:00,334.44,335.15,334.13,334.93,119679.0,333.8869,334.5957,333.5774,334.3761,119679.0
2025-04-11 15:40:00,334.97,335.39,334.52,334.96,129005.0,334.416,334.8353,333.9667,334.406,129005.0
2025-04-11 15:50:00,335.12,335.36,333.26,333.28,396328.0,334.5657,334.8053,332.7088,332.7288,396328.0
2025-04-14 09:30:00,336.41,338.51,335.95,336.59,206967.0,335.8536,337.9501,335.3944,336.0333,206967.0
2025-04-14 09:40:00,336.51,339.61,336.21,338.22,158241.0,335.9534,339.0483,335.6539,337.6606,158241.0
2025-04-14 09:50:00,338.22,338.43,337.01,337.4,130925.0,337.6606,337.8703,336.4526,336.842,130925.0
2025-04-14 10:00:00,337.56,338.45,336.82,337.37,98421.0,337.0017,337.8902,336.2629,336.812,98421.0
2025-04-14 10:10:00,337.46,337.92,336.48,336.68,88710.0,336.9019,337.3611,335.9235,336.1232,88710.0
2025-04-14 10:20:00,336.89,337.4,335.73,337.33,56471.0,336.3328,336.842,335.1747,336.7721,56471.0
2025-04-14 10:30:00,337.25,337.76,336.85,337.34,33014.0,336.6922,337.2014,336.2929,336.7821,33014.0
2025-04-14 10:40:00,337.51,337.88,337.1,337.76,43971.0,336.9518,337.3212,336.5425,337.2014,43971.0
2025-04-14 10:50:00,337.89,338.24,337.0,337.0,64928.0,337.3312,337.6806,336.4426,336.4426,64928.0
2025-04-14 11:00:00,337.09,337.54,336.42,336.62,31817.0,336.5325,336.9817,335.8636,336.0633,31817.0
2025-04-14 11:10:00,336.62,336.91,335.93,336.27,57011.0,336.0633,336.3528,335.3744,335.7138,57011.0
2025-04-14 11:20:00,336.17,336.62,335.0,335.16,90868.0,335.614,336.0633,334.4459,334.6057,90868.0
2025-04-14 11:30:00,335.1,335.94,334.75,334.75,35267.0,334.5458,335.3844,334.1964,334.1964,35267.0
2025-04-14 11:40:00,334.8,335.02,334.03,334.25,29699.0,334.2463,334.4659,333.4775,333.6972,29699.0
2025-04-14 11:50:00,334.0,334.87,333.68,334.04,31369.0,333.4476,334.3162,333.1281,333.4875,31369.0
2025-04-14 12:00:00,334.06,334.43,333.83,333.97,29337.0,333.5075,333.8769,333.2779,333.4176,29337.0
2025-04-14 12:10:00,333.99,335.05,333.14,334.76,56244.0,333.4376,334.4959,332.589,334.2063,56244.0
2025-04-14 12:20:00,334.73,335.01,334.01,334.24,34386.0,334.1764,334.4559,333.4576,333.6872,34386.0
2025-04-14 12:30:00,334.1,335.29,333.84,334.68,28307.0,333.5474,334.7355,333.2879,334.1265,28307.0
2025-04-14 12:40:00,334.75,335.03,334.43,334.61,95434.0,334.1964,334.4759,333.8769,334.0566,95434.0
2025-04-14 12:50:00,334.52,334.66,333.87,333.87,31150.0,333.9667,334.1065,333.3178,333.3178,31150.0
2025-04-14 13:00:00,333.87,335.73,333.85,334.25,128181.0,333.3178,335.1747,333.2978,333.6972,128181.0
2025-04-14 13:10:00,334.25,334.58,333.77,334.25,41967.0,333.6972,334.0266,333.218,333.6972,41967.0
2025-04-14 13:20:00,334.4,335.17,334.28,334.72,26668.0,333.8469,334.6157,333.7271,334.1664,26668.0
2025-04-14 13:30:00,334.7,335.27,334.34,335.0,48347.0,334.1464,334.7155,333.787,334.4459,48347.0
2025-04-14 13:40:00,334.87,335.36,334.47,335.08,27419.0,334.3162,334.8053,333.9168,334.5258,27419.0
2025-04-14 13:50:00,335.24,335.76,334.99,335.37,36150.0,334.6855,335.2047,334.436,334.8153,36150.0
2025-04-14 14:00:00,335.47,336.0,335.43,335.95,31223.0,334.9152,335.4443,334.8752,335.3944,31223.0
2025-04-14 14:10:00,335.95,336.14,335.68,336.02,44708.0,335.3944,335.5841,335.1248,335.4643,44708.0
2025-04-14 14:20:00,336.03,336.4,335.97,336.23,41449.0,335.4742,335.8436,335.4143,335.6739,41449.0
2025-04-14 14:30:00,336.24,336.52,335.96,336.36,32433.0,335.6839,335.9634,335.4044,335.8037,32433.0
2025-04-14 14:40:00,336.47,336.72,336.22,336.39,27402.0,335.9135,336.1631,335.6639,335.8336,27402.0
2025-04-14 14:50:00,336.46,336.68,335.99,336.06,33692.0,335.9035,336.1232,335.4343,335.5042,33692.0
2025-04-14 15:00:00,336.05,336.75,336.05,336.75,51201.0,335.4942,336.193,335.4942,336.193,51201.0
2025-04-14 15:10:00,336.67,336.93,336.26,336.43,38210.0,336.1132,336.3727,335.7039,335.8736,38210.0
2025-04-14 15:20:00,336.44,336.8,336.25,336.6,44842.0,335.8836,336.243,335.6939,336.0433,44842.0
2025-04-14 15:30:00,336.61,336.91,336.34,336.57,53014.0,336.0533,336.3528,335.7837,336.0133,53014.0
2025-04-14 15:40:00,336.5,337.43,336.34,336.44,73582.0,335.9435,336.8719,335.7837,335.8836,73582.0
2025-04-14 15:50:00,336.33,336.72,334.93,335.31,373764.0,335.7737,336.1631,334.3761,334.7554,373764.0
2025-04-15 09:30:00,336.72,337.65,335.0,337.55,172389.0,336.1631,337.0916,334.4459,336.9917,172389.0
2025-04-15 09:40:00,337.65,338.54,337.03,338.2,103770.0,337.0916,337.9801,336.4726,337.6406,103770.0
2025-04-15 09:50:00,338.3,338.89,338.02,338.43,51991.0,337.7405,338.3295,337.4609,337.8703,51991.0
2025-04-15 10:00:00,338.5,338.8,337.66,337.99,57494.0,337.9402,338.2397,337.1015,337.431,57494.0
2025-04-15 10:10:00,337.84,338.77,336.88,336.88,75493.0,337.2812,338.2097,336.3228,336.3228,75493.0
2025-04-15 10:20:00,336.93,338.0,336.38,337.6,60413.0,336.3727,337.441,335.8237,337.0416,60413.0
2025-04-15 10:30:00,337.37,338.54,337.33,337.96,71584.0,336.812,337.9801,336.7721,337.401,71584.0
2025-04-15 10:40:00,337.76,339.0,337.55,337.85,64013.0,337.2014,338.4393,336.9917,337.2912,64013.0
2025-04-15 10:50:00,337.77,338.4,337.0,337.69,39612.0,337.2114,337.8403,336.4426,337.1315,39612.0
2025-04-15 11:00:00,337.63,338.78,337.62,338.27,101008.0,337.0716,338.2197,337.0616,337.7105,101008.0
2025-04-15 11:10:00,338.24,339.27,338.13,339.16,76452.0,337.6806,338.7089,337.5708,338.5991,76452.0
2025-04-15 11:20:00,339.11,339.39,337.8,337.83,78131.0,338.5491,338.8287,337.2413,337.2713,78131.0
2025-04-15 11:30:00,337.59,338.49,337.26,337.53,65821.0,337.0317,337.9302,336.7022,336.9718,65821.0
2025-04-15 11:40:00,337.61,337.97,337.1,337.34,34567.0,337.0516,337.411,336.5425,336.7821,34567.0
2025-04-15 11:50:00,337.4,338.22,337.19,338.1,52338.0,336.842,337.6606,336.6323,337.5408,52338.0
2025-04-15 12:00:00,338.27,338.66,337.67,337.83,24748.0,337.7105,338.0999,337.1115,337.2713,24748.0
2025-04-15 12:10:00,337.83,338.02,337.42,337.71,33783.0,337.2713,337.4609,336.8619,337.1515,33783.0
2025-04-15 12:20:00,337.62,338.37,337.61,338.2,30480.0,337.0616,337.8104,337.0516,337.6406,30480.0
2025-04-15 12:30:00,338.1,338.51,337.86,337.86,24279.0,337.5408,337.9501,337.3012,337.3012,24279.0
2025-04-15 12:40:00,337.92,338.28,337.71,338.0,24665.0,337.3611,337.7205,337.1515,337.441,24665.0
2025-04-15 12:50:00,338.0,338.03,337.08,337.57,33115.0,337.441,337.4709,336.5225,337.0117,33115.0
2025-04-15 13:00:00,337.43,338.01,337.3,337.62,18275.0,336.8719,337.451,336.7421,337.0616,18275.0
2025-04-15 13:10:00,337.67,337.88,337.15,337.43,23272.0,337.1115,337.3212,336.5924,336.8719,23272.0
2025-04-15 13:20:00,337.43,337.45,336.72,337.24,34257.0,336.8719,336.8919,336.1631,336.6822,34257.0
2025-04-15 13:30:00,337.22,337.67,337.11,337.55,19492.0,336.6623,337.1115,336.5524,336.9917,19492.0
2025-04-15 13:40:00,337.57,337.82,337.4,337.46,24359.0,337.0117,337.2613,336.842,336.9019,24359.0
2025-04-15 13:50:00,337.63,337.63,336.59,337.25,42016.0,337.0716,337.0716,336.0333,336.6922,42016.0
2025-04-15 14:00:00,337.17,337.45,336.52,336.88,40738.0,336.6124,336.8919,335.9634,336.3228,40738.0
2025-04-15 14:10:00,336.77,337.06,336.3,336.36,38860.0,336.213,336.5025,335.7438,335.8037,38860.0
2025-04-15 14:20:00,336.41,337.25,336.2,336.74,45698.0,335.8536,336.6922,335.644,336.1831,45698.0
2025-04-15 14:30:00,336.62,337.03,336.34,336.53,49609.0,336.0633,336.4726,335.7837,335.9734,49609.0
2025-04-15 14:40:00,336.48,337.4,336.48,336.62,97373.0,335.9235,336.842,335.9235,336.0633,97373.0
2025-04-15 14:50:00,336.41,336.89,336.3,336.75,29714.0,335.8536,336.3328,335.7438,336.193,29714.0
2025-04-15 15:00:00,336.66,337.05,336.52,336.89,39060.0,336.1032,336.4925,335.9634,336.3328,39060.0
2025-04-15 15:10:00,336.67,337.54,336.59,337.48,31712.0,336.1132,336.9817,336.0333,336.9218,31712.0
2025-04-15 15:20:00,337.48,337.64,336.79,337.13,48790.0,336.9218,337.0816,336.233,336.5724,48790.0
2025-04-15 15:30:00,337.26,337.46,336.94,337.16,56208.0,336.7022,336.9019,336.3827,336.6024,56208.0
2025-04-15 15:40:00,337.19,337.38,336.23,336.36,69722.0,336.6323,336.822,335.6739,335.8037,69722.0
2025-04-15 15:50:00,336.52,336.92,335.52,335.9,350887.0,335.9634,336.3628,334.9651,335.3445,350887.0
2025-04-16 09:30:00,335.0,336.0,333.74,335.48,231359.0,334.4459,335.4443,333.188,334.9251,231359.0
2025-04-16 09:40:00,335.48,335.54,333.88,333.98,86663.0,334.9251,334.985,333.3278,333.4276,86663.0
2025-04-16 09:50:00,334.16,334.51,332.57,333.0,67351.0,333.6073,333.9567,332.02,332.4492,67351.0
2025-04-16 10:00:00,332.65,333.7,332.31,333.58,90576.0,332.0998,333.1481,331.7604,333.0283,90576.0
2025-04-16 10:10:00,333.68,334.13,333.11,333.81,90019.0,333.1281,333.5774,332.5591,333.2579,90019.0
2025-04-16 10:20:00,333.79,335.17,333.61,334.85,91104.0,333.2379,334.6157,333.0582,334.2962,91104.0
2025-04-16 10:30:00,334.88,335.22,334.27,335.12,91169.0,334.3261,334.6656,333.7171,334.5657,91169.0
2025-04-16 10:40:00,335.04,335.56,334.49,335.51,80278.0,334.4859,335.005,333.9368,334.9551,80278.0
2025-04-16 10:50:00,335.44,336.53,335.24,336.53,64481.0,334.8852,335.9734,334.6855,335.9734,64481.0
2025-04-16 11:00:00,336.42,336.67,335.63,336.26,72134.0,335.8636,336.1132,335.0749,335.7039,72134.0
2025-04-16 11:10:00,336.28,336.79,335.7,336.02,34339.0,335.7238,336.233,335.1448,335.4643,34339.0
2025-04-16 11:20:00,336.02,337.23,335.82,337.0,50342.0,335.4643,336.6723,335.2646,336.4426,50342.0
2025-04-16 11:30:00,336.9,336.9,336.11,336.11,24427.0,336.3428,336.3428,335.5541,335.5541,24427.0
2025-04-16 11:40:00,336.11,336.38,335.7,335.72,40815.0,335.5541,335.8237,335.1448,335.1647,40815.0
2025-04-16 11:50:00,335.63,335.92,334.9,335.09,32967.0,335.0749,335.3644,334.3461,334.5358,32967.0
2025-04-16 12:00:00,335.23,335.28,334.6,335.16,25728.0,334.6756,334.7255,334.0466,334.6057,25728.0
2025-04-16 12:10:00,335.03,335.22,334.72,334.79,17243.0,334.4759,334.6656,334.1664,334.2363,17243.0
2025-04-16 12:20:00,334.8,335.14,334.64,335.09,36646.0,334.2463,334.5857,334.0865,334.5358,36646.0
2025-04-16 12:30:00,335.09,335.78,334.95,335.28,65290.0,334.5358,335.2246,334.396,334.7255,65290.0
2025-04-16 12:40:00,335.28,335.6,335.04,335.25,31717.0,334.7255,335.0449,334.4859,334.6955,31717.0
2025-04-16 12:50:00,335.25,335.26,334.91,335.15,23268.0,334.6955,334.7055,334.3561,334.5957,23268.0
2025-04-16 13:00:00,334.97,335.34,334.75,334.95,34712.0,334.416,334.7854,334.1964,334.396,34712.0
2025-04-16 13:10:00,334.93,335.41,334.75,335.31,25617.0,334.3761,334.8553,334.1964,334.7554,25617.0
2025-04-16 13:20:00,335.42,335.69,335.0,335.55,33939.0,334.8652,335.1348,334.4459,334.995,33939.0
2025-04-16 13:30:00,335.53,335.53,333.15,333.25,117494.0,334.9751,334.9751,332.599,332.6988,117494.0
2025-04-16 13:40:00,333.32,333.33,331.85,332.19,70623.0,332.7687,332.7787,331.3011,331.6406,70623.0
2025-04-16 13:50:00,332.14,332.44,330.91,330.99,54456.0,331.5907,331.8902,330.3627,330.4426,54456.0
2025-04-16 14:00:00,331.02,332.56,331.02,332.24,56818.0,330.4725,332.01,330.4725,331.6905,56818.0
2025-04-16 14:10:00,332.25,332.47,331.56,331.74,37362.0,331.7005,331.9201,331.0116,331.1913,37362.0
2025-04-16 14:20:00,331.75,333.28,331.59,332.92,81345.0,331.2013,332.7288,331.0416,332.3694,81345.0
2025-04-16 14:30:00,332.76,333.05,331.94,332.04,44979.0,332.2096,332.4992,331.391,331.4908,44979.0
2025-04-16 14:40:00,332.04,332.2,331.54,331.55,57689.0,331.4908,331.6506,330.9917,331.0016,57689.0
2025-04-16 14:50:00,331.61,331.82,331.25,331.33,34377.0,331.0615,331.2712,330.7021,330.782,34377.0
2025-04-16 15:00:00,331.25,331.55,330.3,330.4,43131.0,330.7021,331.0016,329.7537,329.8535,43131.0
2025-04-16 15:10:00,330.4,330.78,329.78,329.79,134898.0,329.8535,330.2329,329.2346,329.2446,134898.0
2025-04-16 15:20:00,329.78,329.8,329.02,329.34,84064.0,329.2346,329.2545,328.4758,328.7953,84064.0
2025-04-16 15:30:00,329.34,329.87,329.1,329.32,129242.0,328.7953,329.3244,328.5557,328.7753,129242.0
2025-04-16 15:40:00,329.32,329.91,328.86,329.21,112068.0,328.7753,329.3644,328.3161,328.6655,112068.0
2025-04-16 15:50:00,329.36,331.41,329.03,331.33,357302.0,328.8153,330.8619,328.4858,330.782,357302.0
2025-04-17 09:30:00,331.07,331.93,328.44,330.23,553539.0,330.5224,331.381,327.8968,329.6838,553539.0
2025-04-17 09:40:00,330.23,331.14,328.93,329.43,130959.0,329.6838,330.5923,328.386,328.8852,130959.0
2025-04-17 09:50:00,329.5,330.54,329.35,330.4,84926.0,328.955,329.9933,328.8053,329.8535,84926.0
2025-04-17 10:00:00,330.57,331.4,330.08,330.46,68936.0,330.0233,330.8519,329.5341,329.9134,68936.0
2025-04-17 10:10:00,330.69,331.44,330.12,330.21,29820.0,330.1431,330.8918,329.574,329.6639,29820.0
2025-04-17 10:20:00,330.3,330.56,329.11,329.43,41948.0,329.7537,330.0133,328.5657,328.8852,41948.0
2025-04-17 10:30:00,329.5,329.72,328.98,329.13,55576.0,328.955,329.1747,328.4359,328.5856,55576.0
2025-04-17 10:40:00,329.13,330.39,328.97,330.37,65450.0,328.5856,329.8436,328.4259,329.8236,65450.0
2025-04-17 10:50:00,330.37,330.88,330.16,330.38,29183.0,329.8236,330.3328,329.6139,329.8336,29183.0
2025-04-17 11:00:00,330.37,332.53,330.37,331.82,75626.0,329.8236,331.98,329.8236,331.2712,75626.0
2025-04-17 11:10:00,331.81,332.75,331.68,332.65,46026.0,331.2612,332.1997,331.1314,332.0998,46026.0
2025-04-17 11:20:00,332.76,332.76,331.65,331.89,36734.0,332.2096,332.2096,331.1015,331.3411,36734.0
2025-04-17 11:30:00,331.84,333.57,331.83,333.01,40072.0,331.2912,333.0183,331.2812,332.4592,40072.0
2025-04-17 11:40:00,332.99,333.11,332.24,332.42,41144.0,332.4393,332.5591,331.6905,331.8702,41144.0
2025-04-17 11:50:00,332.42,333.08,332.07,332.25,43383.0,331.8702,332.5291,331.5208,331.7005,43383.0
2025-04-17 12:00:00,332.3,333.71,332.2,332.99,71941.0,331.7504,333.1581,331.6506,332.4393,71941.0
2025-04-17 12:10:00,333.12,334.32,331.9,334.18,80501.0,332.569,333.7671,331.3511,333.6273,80501.0
2025-04-17 12:20:00,334.16,334.3,333.34,334.07,39158.0,333.6073,333.7471,332.7887,333.5175,39158.0
2025-04-17 12:30:00,334.0,334.11,332.96,333.23,49012.0,333.4476,333.5574,332.4093,332.6789,49012.0
2025-04-17 12:40:00,333.19,333.52,332.28,332.82,90054.0,332.6389,332.9684,331.7304,332.2695,90054.0
2025-04-17 12:50:00,332.93,334.05,332.87,333.49,33545.0,332.3794,333.4975,332.3195,332.9384,33545.0
2025-04-17 13:00:00,333.52,333.92,332.87,333.19,29198.0,332.9684,333.3677,332.3195,332.6389,29198.0
2025-04-17 13:10:00,333.15,333.24,331.96,332.3,53833.0,332.599,332.6889,331.411,331.7504,53833.0
2025-04-17 13:20:00,332.26,332.49,331.74,332.05,41328.0,331.7105,331.9401,331.1913,331.5008,41328.0
2025-04-17 13:30:00,332.05,332.96,332.04,332.74,29094.0,331.5008,332.4093,331.4908,332.1897,29094.0
2025-04-17 13:40:00,332.7,333.36,331.98,332.97,51389.0,332.1497,332.8087,331.4309,332.4193,51389.0
2025-04-17 13:50:00,332.77,333.42,332.77,333.17,40959.0,332.2196,332.8686,332.2196,332.619,40959.0
2025-04-17 14:00:00,333.14,334.07,333.1,334.0,70735.0,332.589,333.5175,332.5491,333.4476,70735.0
2025-04-17 14:10:00,334.0,334.29,333.48,333.88,36316.0,333.4476,333.7371,332.9285,333.3278,36316.0
2025-04-17 14:20:00,333.9,334.11,333.04,333.04,57774.0,333.3478,333.5574,332.4892,332.4892,57774.0
2025-04-17 14:30:00,333.15,333.6,333.06,333.46,71191.0,332.599,333.0483,332.5091,332.9085,71191.0
2025-04-17 14:40:00,333.47,333.6,332.73,332.9,93015.0,332.9185,333.0483,332.1797,332.3494,93015.0
2025-04-17 14:50:00,332.76,333.28,332.43,332.69,70086.0,332.2096,332.7288,331.8802,332.1398,70086.0
2025-04-17 15:00:00,332.52,332.73,332.21,332.52,36241.0,331.97,332.1797,331.6606,331.97,36241.0
2025-04-17 15:10:00,332.52,332.64,331.52,331.89,47574.0,331.97,332.0898,330.9717,331.3411,47574.0
2025-04-17 15:20:00,331.88,332.28,331.18,331.3,86284.0,331.3311,331.7304,330.6323,330.7521,86284.0
2025-04-17 15:30:00,331.38,332.0,331.17,331.39,64805.0,330.8319,331.4509,330.6223,330.8419,64805.0
2025-04-17 15:40:00,331.52,331.72,330.14,330.26,104726.0,330.9717,331.1714,329.594,329.7138,104726.0
2025-04-17 15:50:00,330.01,330.11,329.12,329.63,406926.0,329.4642,329.564,328.5757,329.0848,406926.0
2025-04-21 09:30:00,329.0,329.15,325.89,326.19,148557.0,328.4559,328.6056,325.351,325.6505,148557.0
2025-04-21 09:40:00,326.11,326.52,324.9,325.2,121929.0,325.5706,325.98,324.3626,324.6621,121929.0
2025-04-21 09:50:00,325.11,326.06,325.04,325.5,74871.0,324.5723,325.5207,324.5024,324.9617,74871.0
2025-04-21 10:00:00,325.53,325.56,323.69,324.02,122289.0,324.9916,325.0216,323.1546,323.4841,122289.0
2025-04-21 10:10:00,324.1,324.38,323.0,323.69,102448.0,323.564,323.8435,322.4658,323.1546,102448.0
2025-04-21 10:20:00,323.69,323.82,322.57,322.91,119877.0,323.1546,323.2844,322.0365,322.3759,119877.0
2025-04-21 10:30:00,322.88,323.01,322.14,322.75,108782.0,322.346,322.4758,321.6072,322.2162,108782.0
2025-04-21 10:40:00,322.66,323.14,321.91,322.05,111797.0,322.1263,322.6056,321.3776,321.5174,111797.0
2025-04-21 10:50:00,322.05,322.07,321.54,321.67,70221.0,321.5174,321.5373,321.0082,321.138,70221.0
2025-04-21 11:00:00,321.74,322.24,321.37,321.68,70234.0,321.2079,321.707,320.8385,321.148,70234.0
2025-04-21 11:10:00,321.8,322.07,321.56,321.93,74152.0,321.2678,321.5373,321.0282,321.3976,74152.0
2025-04-21 11:20:00,322.0,322.06,320.69,321.05,62480.0,321.4674,321.5273,320.1596,320.519,62480.0
2025-04-21 11:30:00,321.05,321.14,320.4,320.66,55707.0,320.519,320.6089,319.8701,320.1297,55707.0
2025-04-21 11:40:00,320.65,320.67,319.62,319.88,82303.0,320.1197,320.1396,319.0914,319.3509,82303.0
2025-04-21 11:50:00,320.0,320.0,319.44,319.63,47456.0,319.4707,319.4707,318.9117,319.1014,47456.0
2025-04-21 12:00:00,319.63,320.03,319.38,319.98,53449.0,319.1014,319.5007,318.8518,319.4508,53449.0
2025-04-21 12:10:00,319.89,320.3,319.61,319.62,47919.0,319.3609,319.7703,319.0814,319.0914,47919.0
2025-04-21 12:20:00,319.75,319.99,319.5,319.75,43313.0,319.2212,319.4608,318.9716,319.2212,43313.0
2025-04-21 12:30:00,319.72,320.64,319.72,320.56,51898.0,319.1912,320.1097,319.1912,320.0298,51898.0
2025-04-21 12:40:00,320.59,321.34,320.25,320.37,42896.0,320.0598,320.8085,319.7203,319.8401,42896.0
2025-04-21 12:50:00,320.35,320.42,319.58,319.69,24927.0,319.8202,319.8901,319.0514,319.1613,24927.0
2025-04-21 13:00:00,319.69,319.94,318.48,318.71,33210.0,319.1613,319.4108,317.9533,318.1829,33210.0
2025-04-21 13:10:00,318.75,318.79,317.82,318.26,73381.0,318.2228,318.2627,317.2944,317.7336,73381.0
2025-04-21 13:20:00,318.37,318.75,318.23,318.38,36350.0,317.8434,318.2228,317.7037,317.8534,36350.0
2025-04-21 13:30:00,318.49,318.99,318.35,318.62,63282.0,317.9632,318.4624,317.8235,318.093,63282.0
2025-04-21 13:40:00,318.65,318.79,318.03,318.03,61348.0,318.123,318.2627,317.504,317.504,61348.0
2025-04-21 13:50:00,318.03,318.25,317.5,317.53,110317.0,317.504,317.7236,316.9749,317.0048,110317.0
2025-04-21 14:00:00,317.52,317.67,316.65,317.18,136566.0,316.9948,317.1446,316.1263,316.6554,136566.0
2025-04-21 14:10:00,317.1,317.53,316.98,317.34,73410.0,316.5755,317.0048,316.4557,316.8151,73410.0
2025-04-21 14:20:00,317.34,318.32,317.31,318.22,43732.0,316.8151,317.7935,316.7852,317.6937,43732.0
2025-04-21 14:30:00,318.34,318.61,318.04,318.35,63365.0,317.8135,318.083,317.514,317.8235,63365.0
2025-04-21 14:40:00,318.42,318.44,317.82,318.12,54987.0,317.8934,317.9133,317.2944,317.5939,54987.0
2025-04-21 14:50:00,318.01,318.14,317.35,317.62,73598.0,317.484,317.6138,316.8251,317.0947,73598.0
2025-04-21 15:00:00,317.62,318.24,317.6,318.12,57808.0,317.0947,317.7137,317.0747,317.5939,57808.0
2025-04-21 15:10:00,318.08,318.71,318.01,318.5,80586.0,317.5539,318.1829,317.484,317.9732,80586.0
2025-04-21 15:20:00,318.5,318.97,318.37,318.56,78078.0,317.9732,318.4425,317.8434,318.0331,78078.0
2025-04-21 15:30:00,318.56,319.67,318.38,318.98,146546.0,318.0331,319.1413,317.8534,318.4524,146546.0
2025-04-21 15:40:00,319.03,319.81,318.95,319.54,174129.0,318.5024,319.2811,318.4225,319.0115,174129.0
2025-04-21 15:50:00,319.41,320.35,319.1,319.89,607025.0,318.8817,319.8202,318.5722,319.3609,607025.0
2025-04-22 09:30:00,322.77,324.43,322.39,324.21,175507.0,322.2362,323.8934,321.8568,323.6738,175507.0
2025-04-22 09:40:00,324.21,325.89,323.89,325.58,56760.0,323.6738,325.351,323.3543,325.0415,56760.0
2025-04-22 09:50:00,325.5,325.56,324.11,324.91,80118.0,324.9617,325.0216,323.574,324.3726,80118.0
2025-04-22 10:00:00,325.05,325.9,324.56,325.69,80799.0,324.5124,325.361,324.0232,325.1513,80799.0
2025-04-22 10:10:00,325.85,326.06,324.68,325.35,69216.0,325.3111,325.5207,324.143,324.8119,69216.0
2025-04-22 10:20:00,325.5,326.24,325.3,326.12,42604.0,324.9617,325.7004,324.762,325.5806,42604.0
2025-04-22 10:30:00,326.04,326.91,325.3,326.91,70743.0,325.5008,326.3693,324.762,326.3693,70743.0
2025-04-22 10:40:00,326.75,327.72,326.75,327.13,105036.0,326.2096,327.178,326.2096,326.589,105036.0
2025-04-22 10:50:00,327.16,327.93,326.88,327.54,63891.0,326.6189,327.3876,326.3394,326.9983,63891.0
2025-04-22 11:00:00,327.47,327.98,327.25,327.42,40460.0,326.9284,327.4375,326.7088,326.8785,40460.0
2025-04-22 11:10:00,327.53,327.97,327.45,327.51,36960.0,326.9883,327.4276,326.9084,326.9683,36960.0
2025-04-22 11:20:00,327.52,328.19,327.1,327.55,54339.0,326.9783,327.6472,326.559,327.0083,54339.0
2025-04-22 11:30:00,327.55,327.96,327.3,327.75,44849.0,327.0083,327.4176,326.7587,327.2079,44849.0
2025-04-22 11:40:00,327.76,328.05,327.45,327.51,35324.0,327.2179,327.5074,326.9084,326.9683,35324.0
2025-04-22 11:50:00,327.45,330.3,327.44,329.84,97112.0,326.9084,329.7537,326.8984,329.2945,97112.0
2025-04-22 12:00:00,329.9,331.0,329.89,330.15,37229.0,329.3544,330.4526,329.3444,329.604,37229.0
2025-04-22 12:10:00,330.15,330.68,329.97,330.53,64615.0,329.604,330.1331,329.4243,329.9833,64615.0
2025-04-22 12:20:00,330.59,331.53,330.43,331.08,70227.0,330.0432,330.9817,329.8835,330.5324,70227.0
2025-04-22 12:30:00,331.02,331.46,330.91,331.06,27617.0,330.4725,330.9118,330.3627,330.5125,27617.0
2025-04-22 12:40:00,331.13,331.21,330.29,330.76,36903.0,330.5823,330.6622,329.7437,330.213,36903.0
2025-04-22 12:50:00,330.6,330.87,330.13,330.2,21478.0,330.0532,330.3228,329.584,329.6539,21478.0
2025-04-22 13:00:00,330.24,330.96,330.24,330.59,38506.0,329.6938,330.4126,329.6938,330.0432,38506.0
2025-04-22 13:10:00,330.5,330.5,328.23,328.85,65803.0,329.9534,329.9534,327.6871,328.3061,65803.0
2025-04-22 13:20:00,328.84,329.18,327.64,327.81,62218.0,328.2961,328.6356,327.0981,327.2678,62218.0
2025-04-22 13:30:00,327.81,328.62,327.14,328.19,50030.0,327.2678,328.0765,326.5989,327.6472,50030.0
2025-04-22 13:40:00,328.19,328.32,327.5,327.5,32937.0,327.6472,327.777,326.9583,326.9583,32937.0
2025-04-22 13:50:00,327.52,328.3,327.49,328.0,44201.0,326.9783,327.757,326.9484,327.4575,44201.0
2025-04-22 14:00:00,327.86,329.72,327.77,329.51,71554.0,327.3177,329.1747,327.2279,328.965,71554.0
2025-04-22 14:10:00,329.53,330.42,329.33,330.32,78106.0,328.985,329.8735,328.7853,329.7737,78106.0
2025-04-22 14:20:00,330.34,330.84,330.21,330.52,59227.0,329.7936,330.2928,329.6639,329.9733,59227.0
2025-04-22 14:30:00,330.52,331.37,330.41,331.25,54836.0,329.9733,330.8219,329.8635,330.7021,54836.0
2025-04-22 14:40:00,331.24,332.19,331.15,332.0,86145.0,330.6922,331.6406,330.6023,331.4509,86145.0
2025-04-22 14:50:00,332.0,332.56,331.94,332.18,73285.0,331.4509,332.01,331.391,331.6306,73285.0
2025-04-22 15:00:00,332.18,332.36,331.72,332.11,64458.0,331.6306,331.8103,331.1714,331.5607,64458.0
2025-04-22 15:10:00,332.1,332.1,331.17,331.41,63927.0,331.5507,331.5507,330.6223,330.8619,63927.0
2025-04-22 15:20:00,331.41,331.47,330.85,331.09,50378.0,330.8619,330.9218,330.3028,330.5424,50378.0
2025-04-22 15:30:00,331.09,331.61,330.89,330.92,85879.0,330.5424,331.0615,330.3427,330.3727,85879.0
2025-04-22 15:40:00,330.99,332.17,330.52,332.12,91597.0,330.4426,331.6206,329.9733,331.5707,91597.0
2025-04-22 15:50:00,331.99,332.22,330.74,331.42,390762.0,331.4409,331.6705,330.193,330.8719,390762.0
2025-04-23 09:30:00,337.24,341.0,337.24,338.44,225404.0,336.6822,340.436,336.6822,337.8803,225404.0
2025-04-23 09:40:00,338.22,340.26,338.14,340.11,112096.0,337.6606,339.6972,337.5807,339.5475,112096.0
2025-04-23 09:50:00,340.21,340.62,338.85,340.1,87012.0,339.6473,340.0566,338.2896,339.5375,87012.0
2025-04-23 10:00:00,340.2,341.24,338.97,340.48,93667.0,339.6373,340.6756,338.4094,339.9169,93667.0
2025-04-23 10:10:00,340.38,340.61,338.14,338.83,70363.0,339.817,340.0467,337.5807,338.2696,70363.0
2025-04-23 10:20:00,338.89,340.9,338.26,340.53,50557.0,338.3295,340.3362,337.7005,339.9668,50557.0
2025-04-23 10:30:00,340.61,341.25,340.46,340.65,60948.0,340.0467,340.6856,339.8969,340.0866,60948.0
2025-04-23 10:40:00,340.66,340.73,339.47,339.56,73323.0,340.0966,340.1665,338.9085,338.9984,73323.0
2025-04-23 10:50:00,339.56,339.71,339.05,339.35,64259.0,338.9984,339.1481,338.4892,338.7887,64259.0
2025-04-23 11:00:00,339.46,339.67,338.07,339.24,57163.0,338.8986,339.1082,337.5109,338.6789,57163.0
2025-04-23 11:10:00,339.24,339.84,338.79,339.09,53083.0,338.6789,339.2779,338.2297,338.5292,53083.0
2025-04-23 11:20:00,339.07,339.23,337.03,337.77,106662.0,338.5092,338.6689,336.4726,337.2114,106662.0
2025-04-23 11:30:00,337.84,338.12,336.87,337.71,65773.0,337.2812,337.5608,336.3128,337.1515,65773.0
2025-04-23 11:40:00,337.73,338.08,336.03,336.35,59983.0,337.1714,337.5208,335.4742,335.7937,59983.0
2025-04-23 11:50:00,336.37,337.16,335.61,336.9,37187.0,335.8137,336.6024,335.0549,336.3428,37187.0
2025-04-23 12:00:00,336.93,336.93,335.36,335.55,60017.0,336.3727,336.3727,334.8053,334.995,60017.0
2025-04-23 12:10:00,335.62,336.11,334.94,334.94,35920.0,335.0649,335.5541,334.386,334.386,35920.0
2025-04-23 12:20:00,334.85,335.53,334.51,335.3,49241.0,334.2962,334.9751,333.9567,334.7454,49241.0
2025-04-23 12:30:00,335.47,336.68,335.28,335.9,31437.0,334.9152,336.1232,334.7255,335.3445,31437.0
2025-04-23 12:40:00,335.91,336.02,334.87,334.87,37065.0,335.3544,335.4643,334.3162,334.3162,37065.0
2025-04-23 12:50:00,334.83,336.27,334.79,335.89,29432.0,334.2762,335.7138,334.2363,335.3345,29432.0
2025-04-23 13:00:00,335.77,336.55,334.74,336.3,39827.0,335.2147,335.9934,334.1864,335.7438,39827.0
2025-04-23 13:10:00,336.23,336.59,336.0,336.39,32293.0,335.6739,336.0333,335.4443,335.8336,32293.0
2025-04-23 13:20:00,336.3,336.64,335.97,335.97,25505.0,335.7438,336.0832,335.4143,335.4143,25505.0
2025-04-23 13:30:00,335.98,336.33,334.84,334.94,38484.0,335.4243,335.7737,334.2862,334.386,38484.0
2025-04-23 13:40:00,334.92,335.29,334.79,334.95,35834.0,334.3661,334.7355,334.2363,334.396,35834.0
2025-04-23 13:50:00,334.98,335.92,334.65,335.46,29690.0,334.426,335.3644,334.0965,334.9052,29690.0
2025-04-23 14:00:00,335.47,335.88,334.74,335.04,38926.0,334.9152,335.3245,334.1864,334.4859,38926.0
2025-04-23 14:10:00,335.0,336.06,334.94,335.39,27436.0,334.4459,335.5042,334.386,334.8353,27436.0
2025-04-23 14:20:00,335.49,335.94,334.48,334.59,36767.0,334.9351,335.3844,333.9268,334.0366,36767.0
2025-04-23 14:30:00,334.7,335.43,334.66,335.1,29019.0,334.1464,334.8752,334.1065,334.5458,29019.0
2025-04-23 14:40:00,335.17,335.18,334.49,334.83,32153.0,334.6157,334.6256,333.9368,334.2762,32153.0
2025-04-23 14:50:00,334.77,335.27,334.57,334.79,45804.0,334.2163,334.7155,334.0167,334.2363,45804.0
2025-04-23 15:00:00,334.63,335.07,333.6,334.19,34180.0,334.0766,334.5158,333.0483,333.6373,34180.0
2025-04-23 15:10:00,334.19,334.57,333.97,334.12,45189.0,333.6373,334.0167,333.4176,333.5674,45189.0
2025-04-23 15:20:00,334.05,334.3,333.61,333.89,58882.0,333.4975,333.7471,333.0582,333.3378,58882.0
2025-04-23 15:30:00,333.87,334.54,333.2,333.44,88254.0,333.3178,333.9867,332.6489,332.8885,88254.0
2025-04-23 15:40:00,333.62,334.16,333.33,334.16,43485.0,333.0682,333.6073,332.7787,333.6073,43485.0
2025-04-23 15:50:00,334.8,335.13,333.85,334.38,237248.0,334.2463,334.5757,333.2978,333.827,237248.0
2025-04-24 09:30:00,333.28,333.82,331.25,332.76,113922.0,332.7288,333.2679,330.7021,332.2096,113922.0
2025-04-24 09:40:00,332.77,333.09,332.28,332.96,56392.0,332.2196,332.5391,331.7304,332.4093,56392.0
2025-04-24 09:50:00,332.87,333.39,332.5,333.18,63815.0,332.3195,332.8386,331.9501,332.6289,63815.0
2025-04-24 10:00:00,333.07,334.14,333.07,334.02,213683.0,332.5191,333.5874,332.5191,333.4676,213683.0
2025-04-24 10:10:00,333.87,333.98,333.0,333.87,81229.0,333.3178,333.4276,332.4492,333.3178,81229.0
2025-04-24 10:20:00,333.87,335.43,333.79,335.25,46981.0,333.3178,334.8752,333.2379,334.6955,46981.0
2025-04-24 10:30:00,335.11,336.14,335.1,335.78,18272.0,334.5558,335.5841,334.5458,335.2246,18272.0
2025-04-24 10:40:00,335.99,336.21,334.96,335.44,44137.0,335.4343,335.6539,334.406,334.8852,44137.0
2025-04-24 10:50:00,335.48,336.41,335.3,336.2,45412.0,334.9251,335.8536,334.7454,335.644,45412.0
2025-04-24 11:00:00,336.06,336.28,335.38,335.99,34781.0,335.5042,335.7238,334.8253,335.4343,34781.0
2025-04-24 11:10:00,335.81,336.44,335.78,335.82,83403.0,335.2546,335.8836,335.2246,335.2646,83403.0
2025-04-24 11:20:00,335.76,336.02,335.06,335.57,85908.0,335.2047,335.4643,334.5058,335.015,85908.0
2025-04-24 11:30:00,335.57,335.78,335.23,335.55,75138.0,335.015,335.2246,334.6756,334.995,75138.0
2025-04-24 11:40:00,335.66,335.85,334.87,335.09,49990.0,335.1048,335.2945,334.3162,334.5358,49990.0
2025-04-24 11:50:00,334.97,335.8,334.85,334.92,53451.0,334.416,335.2446,334.2962,334.3661,53451.0
2025-04-24 12:00:00,335.0,335.11,334.47,334.71,36611.0,334.4459,334.5558,333.9168,334.1564,36611.0
2025-04-24 12:10:00,334.8,336.0,334.72,335.76,53196.0,334.2463,335.4443,334.1664,335.2047,53196.0
2025-04-24 12:20:00,335.79,336.15,335.23,335.94,56964.0,335.2346,335.594,334.6756,335.3844,56964.0
2025-04-24 12:30:00,335.97,336.32,335.77,336.04,44831.0,335.4143,335.7638,335.2147,335.4842,44831.0
2025-04-24 12:40:00,336.02,336.2,335.74,336.09,33765.0,335.4643,335.644,335.1847,335.5341,33765.0
2025-04-24 12:50:00,336.02,336.77,335.85,336.44,21294.0,335.4643,336.213,335.2945,335.8836,21294.0
2025-04-24 13:00:00,336.39,336.44,335.52,335.53,24110.0,335.8336,335.8836,334.9651,334.9751,24110.0
2025-04-24 13:10:00,335.5,335.89,335.14,335.25,32504.0,334.9451,335.3345,334.5857,334.6955,32504.0
2025-04-24 13:20:00,335.24,335.87,335.14,335.51,41397.0,334.6855,335.3145,334.5857,334.9551,41397.0
2025-04-24 13:30:00,335.58,336.04,335.38,335.5,20768.0,335.025,335.4842,334.8253,334.9451,20768.0
2025-04-24 13:40:00,335.37,335.73,334.96,335.39,30904.0,334.8153,335.1747,334.406,334.8353,30904.0
2025-04-24 13:50:00,335.31,335.74,335.04,335.17,23779.0,334.7554,335.1847,334.4859,334.6157,23779.0
2025-04-24 14:00:00,335.11,336.0,335.02,335.02,58910.0,334.5558,335.4443,334.4659,334.4659,58910.0
2025-04-24 14:10:00,335.02,335.38,334.84,335.19,50678.0,334.4659,334.8253,334.2862,334.6356,50678.0
2025-04-24 14:20:00,335.11,335.11,334.67,334.84,39684.0,334.5558,334.5558,334.1165,334.2862,39684.0
2025-04-24 14:30:00,334.82,335.32,334.82,335.25,38378.0,334.2662,334.7654,334.2662,334.6955,38378.0
2025-04-24 14:40:00,335.25,335.34,334.92,335.18,34538.0,334.6955,334.7854,334.3661,334.6256,34538.0
2025-04-24 14:50:00,335.24,335.43,334.9,334.9,30206.0,334.6855,334.8752,334.3461,334.3461,30206.0
2025-04-24 15:00:00,334.82,334.94,334.32,334.68,45165.0,334.2662,334.386,333.7671,334.1265,45165.0
2025-04-24 15:10:00,334.82,335.06,334.27,334.61,71168.0,334.2662,334.5058,333.7171,334.0566,71168.0
2025-04-24 15:20:00,334.65,335.16,334.61,334.89,59481.0,334.0965,334.6057,334.0566,334.3361,59481.0
2025-04-24 15:30:00,334.88,335.57,334.51,335.35,35738.0,334.3261,335.015,333.9567,334.7954,35738.0
2025-04-24 15:40:00,335.39,335.86,335.3,335.79,47377.0,334.8353,335.3045,334.7454,335.2346,47377.0
2025-04-24 15:50:00,335.73,336.34,335.07,335.8,239543.0,335.1747,335.7837,334.5158,335.2446,239543.0
2025-04-25 09:30:00,334.19,335.5,333.37,335.09,165767.0,333.6373,334.9451,332.8186,334.5358,165767.0
2025-04-25 09:40:00,335.09,335.69,334.14,334.14,91096.0,334.5358,335.1348,333.5874,333.5874,91096.0
2025-04-25 09:50:00,334.26,334.56,333.07,333.09,82624.0,333.7072,334.0067,332.5191,332.5391,82624.0
2025-04-25 10:00:00,333.3,334.66,333.3,334.61,86576.0,332.7488,334.1065,332.7488,334.0566,86576.0
2025-04-25 10:10:00,334.28,334.59,333.75,333.93,38302.0,333.7271,334.0366,333.198,333.3777,38302.0
2025-04-25 10:20:00,333.83,334.12,332.17,333.16,48521.0,333.2779,333.5674,331.6206,332.609,48521.0
2025-04-25 10:30:00,333.02,333.54,332.71,333.54,53303.0,332.4692,332.9884,332.1597,332.9884,53303.0
2025-04-25 10:40:00,333.57,334.39,333.39,334.38,45040.0,333.0183,333.8369,332.8386,333.827,45040.0
2025-04-25 10:50:00,334.38,334.71,333.88,334.11,45091.0,333.827,334.1564,333.3278,333.5574,45091.0
2025-04-25 11:00:00,334.22,334.48,333.84,334.06,29266.0,333.6672,333.9268,333.2879,333.5075,29266.0
2025-04-25 11:10:00,333.96,334.84,333.96,334.48,63798.0,333.4077,334.2862,333.4077,333.9268,63798.0
2025-04-25 11:20:00,334.52,334.93,334.12,334.19,55503.0,333.9667,334.3761,333.5674,333.6373,55503.0
2025-04-25 11:30:00,334.25,334.64,333.53,333.88,43540.0,333.6972,334.0865,332.9784,333.3278,43540.0
2025-04-25 11:40:00,333.88,334.38,333.81,334.18,33357.0,333.3278,333.827,333.2579,333.6273,33357.0
2025-04-25 11:50:00,334.24,334.73,334.08,334.66,36299.0,333.6872,334.1764,333.5275,334.1065,36299.0
2025-04-25 12:00:00,334.66,335.5,334.53,335.13,40514.0,334.1065,334.9451,333.9767,334.5757,40514.0
2025-04-25 12:10:00,335.2,335.49,334.73,334.9,21788.0,334.6456,334.9351,334.1764,334.3461,21788.0
2025-04-25 12:20:00,334.86,335.65,334.85,335.35,38562.0,334.3062,335.0949,334.2962,334.7954,38562.0
2025-04-25 12:30:00,335.37,335.48,334.95,335.08,21341.0,334.8153,334.9251,334.396,334.5258,21341.0
2025-04-25 12:40:00,335.1,335.2,334.68,335.05,31005.0,334.5458,334.6456,334.1265,334.4959,31005.0
2025-04-25 12:50:00,334.92,335.68,334.8,335.49,15485.0,334.3661,335.1248,334.2463,334.9351,15485.0
2025-04-25 13:00:00,335.47,335.85,335.33,335.77,29476.0,334.9152,335.2945,334.7754,335.2147,29476.0
2025-04-25 13:10:00,335.72,335.99,335.5,335.82,21995.0,335.1647,335.4343,334.9451,335.2646,21995.0
2025-04-25 13:20:00,335.93,336.37,335.79,336.25,34246.0,335.3744,335.8137,335.2346,335.6939,34246.0
2025-04-25 13:30:00,336.1,336.19,335.01,335.36,40967.0,335.5441,335.634,334.4559,334.8053,40967.0
2025-04-25 13:40:00,335.23,335.8,334.93,335.27,27360.0,334.6756,335.2446,334.3761,334.7155,27360.0
2025-04-25 13:50:00,335.09,335.09,334.34,334.69,34765.0,334.5358,334.5358,333.787,334.1365,34765.0
2025-04-25 14:00:00,334.68,335.56,334.52,335.55,38512.0,334.1265,335.005,333.9667,334.995,38512.0
2025-04-25 14:10:00,335.49,335.92,335.18,335.66,40675.0,334.9351,335.3644,334.6256,335.1048,40675.0
2025-04-25 14:20:00,335.64,336.16,335.48,335.95,19194.0,335.0849,335.604,334.9251,335.3944,19194.0
2025-04-25 14:30:00,335.96,336.16,335.75,336.01,31865.0,335.4044,335.604,335.1947,335.4543,31865.0
2025-04-25 14:40:00,335.9,336.21,335.83,335.97,27575.0,335.3445,335.6539,335.2746,335.4143,27575.0
2025-04-25 14:50:00,336.1,336.1,335.3,335.65,38426.0,335.5441,335.5441,334.7454,335.0949,38426.0
2025-04-25 15:00:00,335.5,336.2,335.44,336.04,44806.0,334.9451,335.644,334.8852,335.4842,44806.0
2025-04-25 15:10:00,336.03,336.03,335.38,335.57,29802.0,335.4742,335.4742,334.8253,335.015,29802.0
2025-04-25 15:20:00,335.61,336.08,335.35,335.5,40496.0,335.0549,335.5242,334.7954,334.9451,40496.0
2025-04-25 15:30:00,335.42,335.89,335.08,335.08,73765.0,334.8652,335.3345,334.5258,334.5258,73765.0
2025-04-25 15:40:00,335.09,335.32,334.72,335.11,49178.0,334.5358,334.7654,334.1664,334.5558,49178.0
2025-04-25 15:50:00,335.32,336.0,335.09,335.18,227741.0,334.7654,335.4443,334.5358,334.6256,227741.0
2025-04-28 09:30:00,336.78,338.44,335.55,337.59,136367.0,336.223,337.8803,334.995,337.0317,136367.0
2025-04-28 09:40:00,337.66,339.34,337.66,338.69,68853.0,337.1015,338.7788,337.1015,338.1298,68853.0
2025-04-28 09:50:00,338.72,338.79,337.61,337.8,62149.0,338.1598,338.2297,337.0516,337.2413,62149.0
2025-04-28 10:00:00,337.71,338.27,337.14,337.79,67487.0,337.1515,337.7105,336.5824,337.2313,67487.0
2025-04-28 10:10:00,337.79,338.28,337.17,337.92,45944.0,337.2313,337.7205,336.6124,337.3611,45944.0
2025-04-28 10:20:00,337.96,338.36,337.73,338.12,77876.0,337.401,337.8004,337.1714,337.5608,77876.0
2025-04-28 10:30:00,337.96,338.0,336.72,337.22,51428.0,337.401,337.441,336.1631,336.6623,51428.0
2025-04-28 10:40:00,337.31,338.32,336.75,338.32,52688.0,336.7521,337.7604,336.193,337.7604,52688.0
2025-04-28 10:50:00,338.25,338.4,337.7,337.9,48856.0,337.6906,337.8403,337.1415,337.3411,48856.0
2025-04-28 11:00:00,337.82,338.14,337.45,337.45,26948.0,337.2613,337.5807,336.8919,336.8919,26948.0
2025-04-28 11:10:00,337.59,338.14,337.3,337.42,33183.0,337.0317,337.5807,336.7421,336.8619,33183.0
2025-04-28 11:20:00,337.3,337.34,336.49,336.62,48353.0,336.7421,336.7821,335.9335,336.0633,48353.0
2025-04-28 11:30:00,336.65,336.81,336.35,336.69,26244.0,336.0932,336.2529,335.7937,336.1331,26244.0
2025-04-28 11:40:00,336.69,337.03,336.01,336.14,26521.0,336.1331,336.4726,335.4543,335.5841,26521.0
2025-04-28 11:50:00,336.11,336.76,335.99,336.27,26259.0,335.5541,336.203,335.4343,335.7138,26259.0
2025-04-28 12:00:00,336.19,336.2,335.32,335.51,42070.0,335.634,335.644,334.7654,334.9551,42070.0
2025-04-28 12:10:00,335.52,336.08,335.42,335.83,22358.0,334.9651,335.5242,334.8652,335.2746,22358.0
2025-04-28 12:20:00,335.81,336.01,335.52,335.91,43772.0,335.2546,335.4543,334.9651,335.3544,43772.0
2025-04-28 12:30:00,335.93,336.27,335.75,336.22,48504.0,335.3744,335.7138,335.1947,335.6639,48504.0
2025-04-28 12:40:00,336.15,336.54,336.11,336.48,29705.0,335.594,335.9834,335.5541,335.9235,29705.0
2025-04-28 12:50:00,336.42,336.42,335.64,335.89,25788.0,335.8636,335.8636,335.0849,335.3345,25788.0
2025-04-28 13:00:00,335.96,336.26,335.8,335.93,24812.0,335.4044,335.7039,335.2446,335.3744,24812.0
2025-04-28 13:10:00,335.8,335.93,335.51,335.62,21303.0,335.2446,335.3744,334.9551,335.0649,21303.0
2025-04-28 13:20:00,335.62,335.82,335.27,335.27,43700.0,335.0649,335.2646,334.7155,334.7155,43700.0
2025-04-28 13:30:00,335.25,335.75,335.02,335.7,20601.0,334.6955,335.1947,334.4659,335.1448,20601.0
2025-04-28 13:40:00,335.7,336.29,335.68,336.21,22058.0,335.1448,335.7338,335.1248,335.6539,22058.0
2025-04-28 13:50:00,336.24,336.49,336.07,336.45,43109.0,335.6839,335.9335,335.5142,335.8935,43109.0
2025-04-28 14:00:00,336.45,336.94,336.37,336.85,64367.0,335.8935,336.3827,335.8137,336.2929,64367.0
2025-04-28 14:10:00,336.82,336.97,336.43,336.88,88102.0,336.2629,336.4127,335.8736,336.3228,88102.0
2025-04-28 14:20:00,336.88,337.53,336.69,337.46,48454.0,336.3228,336.9718,336.1331,336.9019,48454.0
2025-04-28 14:30:00,337.43,337.53,336.77,337.1,33801.0,336.8719,336.9718,336.213,336.5425,33801.0
2025-04-28 14:40:00,337.05,337.36,336.8,336.98,41177.0,336.4925,336.802,336.243,336.4227,41177.0
2025-04-28 14:50:00,337.01,337.17,336.99,337.05,30050.0,336.4526,336.6124,336.4326,336.4925,30050.0
2025-04-28 15:00:00,337.12,337.66,337.01,337.59,50797.0,336.5624,337.1015,336.4526,337.0317,50797.0
2025-04-28 15:10:00,337.58,337.71,337.41,337.66,37104.0,337.0217,337.1515,336.852,337.1015,37104.0
2025-04-28 15:20:00,337.72,337.96,337.58,337.75,78261.0,337.1614,337.401,337.0217,337.1914,78261.0
2025-04-28 15:30:00,337.74,338.09,337.18,337.79,80769.0,337.1814,337.5308,336.6223,337.2313,80769.0
2025-04-28 15:40:00,337.79,338.12,337.69,338.03,62479.0,337.2313,337.5608,337.1315,337.4709,62479.0
2025-04-28 15:50:00,338.06,338.51,337.45,337.79,235456.0,337.5009,337.9501,336.8919,337.2313,235456.0
2025-04-29 09:30:00,338.5,339.0,337.04,337.42,206636.0,337.9402,338.4393,336.4826,336.8619,206636.0
2025-04-29 09:40:00,337.36,338.06,337.06,337.76,62388.0,336.802,337.5009,336.5025,337.2014,62388.0
2025-04-29 09:50:00,337.69,338.4,337.6,337.63,63666.0,337.1315,337.8403,337.0416,337.0716,63666.0
2025-04-29 10:00:00,337.62,338.77,337.07,338.4,125703.0,337.0616,338.2097,336.5125,337.8403,125703.0
2025-04-29 10:10:00,338.4,338.48,337.19,337.9,95006.0,337.8403,337.9202,336.6323,337.3411,95006.0
2025-04-29 10:20:00,337.75,337.9,336.46,336.79,92797.0,337.1914,337.3411,335.9035,336.233,92797.0
2025-04-29 10:30:00,336.89,338.22,336.74,338.04,43827.0,336.3328,337.6606,336.1831,337.4809,43827.0
2025-04-29 10:40:00,338.05,338.48,337.72,338.24,61708.0,337.4909,337.9202,337.1614,337.6806,61708.0
2025-04-29 10:50:00,338.25,339.1,337.98,338.98,37848.0,337.6906,338.5392,337.421,338.4194,37848.0
2025-04-29 11:00:00,338.98,339.28,338.35,339.04,50479.0,338.4194,338.7189,337.7904,338.4793,50479.0
2025-04-29 11:10:00,339.08,339.4,338.75,338.87,54897.0,338.5192,338.8387,338.1897,338.3095,54897.0
2025-04-29 11:20:00,338.84,339.62,338.78,339.46,47080.0,338.2796,339.0583,338.2197,338.8986,47080.0
2025-04-29 11:30:00,339.43,339.59,338.5,338.84,46855.0,338.8686,339.0283,337.9402,338.2796,46855.0
2025-04-29 11:40:00,338.84,339.49,338.82,339.04,47933.0,338.2796,338.9285,338.2596,338.4793,47933.0
2025-04-29 11:50:00,339.07,339.31,338.32,338.69,58265.0,338.5092,338.7488,337.7604,338.1298,58265.0
2025-04-29 12:00:00,338.87,339.82,338.55,339.6,38814.0,338.3095,339.258,337.9901,339.0383,38814.0
2025-04-29 12:10:00,339.67,340.1,339.58,339.63,46215.0,339.1082,339.5375,339.0184,339.0683,46215.0
2025-04-29 12:20:00,339.68,339.88,339.49,339.84,39884.0,339.1182,339.3179,338.9285,339.2779,39884.0
2025-04-29 12:30:00,339.85,340.0,339.3,339.43,28679.0,339.2879,339.4377,338.7388,338.8686,28679.0
2025-04-29 12:40:00,339.43,339.74,338.59,338.73,27948.0,338.8686,339.1781,338.03,338.1698,27948.0
2025-04-29 12:50:00,338.78,339.02,338.43,338.76,57186.0,338.2197,338.4593,337.8703,338.1997,57186.0
2025-04-29 13:00:00,338.86,339.24,338.67,338.89,28294.0,338.2996,338.6789,338.1099,338.3295,28294.0
2025-04-29 13:10:00,338.82,339.73,338.67,339.65,46490.0,338.2596,339.1681,338.1099,339.0882,46490.0
2025-04-29 13:20:00,339.68,340.29,339.58,340.29,80976.0,339.1182,339.7272,339.0184,339.7272,80976.0
2025-04-29 13:30:00,340.26,340.42,339.96,340.3,39183.0,339.6972,339.857,339.3977,339.7372,39183.0
2025-04-29 13:40:00,340.39,341.53,340.37,341.44,63321.0,339.827,340.9651,339.8071,340.8753,63321.0
2025-04-29 13:50:00,341.44,341.54,340.91,341.03,35979.0,340.8753,340.9751,340.3462,340.466,35979.0
2025-04-29 14:00:00,341.09,341.55,340.77,341.09,46063.0,340.5259,340.9851,340.2064,340.5259,46063.0
2025-04-29 14:10:00,341.01,341.15,340.79,340.9,29881.0,340.446,340.5858,340.2264,340.3362,29881.0
2025-04-29 14:20:00,340.9,341.08,340.44,340.91,51367.0,340.3362,340.5159,339.8769,340.3462,51367.0
2025-04-29 14:30:00,340.96,341.26,340.75,341.19,29800.0,340.3961,340.6956,340.1864,340.6257,29800.0
2025-04-29 14:40:00,341.19,341.42,340.85,340.85,121712.0,340.6257,340.8553,340.2863,340.2863,121712.0
2025-04-29 14:50:00,340.92,341.06,340.5,340.63,36186.0,340.3561,340.4959,339.9368,340.0666,36186.0
2025-04-29 15:00:00,340.63,341.26,340.62,340.9,34380.0,340.0666,340.6956,340.0566,340.3362,34380.0
2025-04-29 15:10:00,340.95,341.1,340.77,340.88,72521.0,340.3861,340.5359,340.2064,340.3162,72521.0
2025-04-29 15:20:00,340.93,341.3,340.82,341.22,46165.0,340.3661,340.7355,340.2563,340.6557,46165.0
2025-04-29 15:30:00,341.25,341.73,341.22,341.61,110925.0,340.6856,341.1648,340.6557,341.045,110925.0
2025-04-29 15:40:00,341.61,342.07,341.32,342.07,124225.0,341.045,341.5042,340.7555,341.5042,124225.0
2025-04-29 15:50:00,342.12,342.27,341.2,341.34,354308.0,341.5542,341.7039,340.6357,340.7755,354308.0
2025-04-30 09:30:00,334.44,344.08,333.24,338.74,515370.0,333.8869,343.5109,332.6889,338.1798,515370.0
2025-04-30 09:40:00,338.74,338.99,336.24,337.66,227129.0,338.1798,338.4293,335.6839,337.1015,227129.0
2025-04-30 09:50:00,337.54,337.8,333.32,333.57,159071.0,336.9817,337.2413,332.7687,333.0183,159071.0
2025-04-30 10:00:00,333.57,336.99,333.24,336.99,142715.0,333.0183,336.4326,332.6889,336.4326,142715.0
2025-04-30 10:10:00,336.72,339.17,336.54,339.17,88585.0,336.1631,338.609,335.9834,338.609,88585.0
2025-04-30 10:20:00,339.17,340.28,338.78,339.56,79317.0,338.609,339.7172,338.2197,338.9984,79317.0
2025-04-30 10:30:00,339.54,340.13,338.94,339.0,106939.0,338.9784,339.5675,338.3794,338.4393,106939.0
2025-04-30 10:40:00,339.08,339.31,338.23,338.74,78176.0,338.5192,338.7488,337.6706,338.1798,78176.0
2025-04-30 10:50:00,338.86,340.25,338.63,339.91,73166.0,338.2996,339.6873,338.0699,339.3478,73166.0
2025-04-30 11:00:00,340.04,340.81,339.75,340.54,76700.0,339.4776,340.2463,339.1881,339.9768,76700.0
2025-04-30 11:10:00,340.65,341.13,340.37,340.48,41866.0,340.0866,340.5658,339.8071,339.9169,41866.0
2025-04-30 11:20:00,340.59,341.11,340.23,340.72,63194.0,340.0267,340.5458,339.6673,340.1565,63194.0
2025-04-30 11:30:00,340.68,341.58,340.57,341.12,67175.0,340.1165,341.0151,340.0067,340.5558,67175.0
2025-04-30 11:40:00,341.12,341.31,340.58,340.98,54637.0,340.5558,340.7455,340.0167,340.416,54637.0
2025-04-30 11:50:00,340.98,341.55,340.75,341.32,48086.0,340.416,340.9851,340.1864,340.7555,48086.0
2025-04-30 12:00:00,341.31,341.99,341.22,341.61,42348.0,340.7455,341.4244,340.6557,341.045,42348.0
2025-04-30 12:10:00,341.61,342.38,341.41,342.17,38734.0,341.045,341.8137,340.8453,341.6041,38734.0
2025-04-30 12:20:00,342.02,342.09,341.44,341.82,54935.0,341.4543,341.5242,340.8753,341.2547,54935.0
2025-04-30 12:30:00,341.69,341.85,341.14,341.52,62947.0,341.1249,341.2846,340.5758,340.9552,62947.0
2025-04-30 12:40:00,341.38,342.44,341.33,342.41,48336.0,340.8154,341.8736,340.7655,341.8437,48336.0
2025-04-30 12:50:00,342.39,342.76,342.31,342.53,28430.0,341.8237,342.1931,341.7438,341.9635,28430.0
2025-04-30 13:00:00,342.54,342.71,341.95,342.22,40097.0,341.9735,342.1432,341.3844,341.654,40097.0
2025-04-30 13:10:00,342.19,342.32,341.08,341.6,53613.0,341.624,341.7538,340.5159,341.035,53613.0
2025-04-30 13:20:00,341.69,342.4,341.37,342.36,53520.0,341.1249,341.8337,340.8054,341.7938,53520.0
2025-04-30 13:30:00,342.5,343.5,342.21,342.71,59556.0,341.9335,342.9319,341.644,342.1432,59556.0
2025-04-30 13:40:00,342.71,343.35,342.71,343.17,37607.0,342.1432,342.7821,342.1432,342.6024,37607.0
2025-04-30 13:50:00,343.18,343.34,342.92,343.0,60144.0,342.6124,342.7721,342.3528,342.4327,60144.0
2025-04-30 14:00:00,342.99,344.13,342.39,343.49,85815.0,342.4227,343.5608,341.8237,342.9219,85815.0
2025-04-30 14:10:00,343.51,344.24,342.82,343.17,58819.0,342.9419,343.6707,342.253,342.6024,58819.0
2025-04-30 14:20:00,343.06,343.33,341.94,342.34,96268.0,342.4926,342.7622,341.3745,341.7738,96268.0
2025-04-30 14:30:00,342.33,342.7,341.11,341.32,59794.0,341.7638,342.1332,340.5458,340.7555,59794.0
2025-04-30 14:40:00,341.22,341.86,340.75,341.83,45076.0,340.6557,341.2946,340.1864,341.2646,45076.0
2025-04-30 14:50:00,341.81,341.96,340.87,340.95,41010.0,341.2447,341.3944,340.3062,340.3861,41010.0
2025-04-30 15:00:00,340.91,341.36,340.6,341.21,59440.0,340.3462,340.7954,340.0367,340.6457,59440.0
2025-04-30 15:10:00,341.21,341.92,341.08,341.08,70919.0,340.6457,341.3545,340.5159,340.5159,70919.0
2025-04-30 15:20:00,341.14,341.64,340.52,340.55,71657.0,340.5758,341.075,339.9568,339.9868,71657.0
2025-04-30 15:30:00,340.63,340.92,340.31,340.58,90846.0,340.0666,340.3561,339.7472,340.0167,90846.0
2025-04-30 15:40:00,340.62,343.39,340.53,343.25,91127.0,340.0566,342.8221,339.9668,342.6823,91127.0
2025-04-30 15:50:00,343.57,346.52,343.39,344.86,843260.0,343.0018,345.9469,342.8221,344.2896,843260.0
2025-05-01 09:30:00,345.58,345.72,341.51,342.98,300709.0,345.0084,345.1482,340.9452,342.4127,300709.0
2025-05-01 09:40:00,343.06,343.62,342.1,342.52,118849.0,342.4926,343.0517,341.5342,341.9535,118849.0
2025-05-01 09:50:00,342.44,343.75,340.69,340.98,119794.0,341.8736,343.1815,340.1265,340.416,119794.0
2025-05-01 10:00:00,340.99,342.22,340.64,340.83,146104.0,340.426,341.654,340.0766,340.2663,146104.0
2025-05-01 10:10:00,340.69,341.83,340.12,341.37,106635.0,340.1265,341.2646,339.5575,340.8054,106635.0
2025-05-01 10:20:00,341.38,343.5,341.38,343.25,80629.0,340.8154,342.9319,340.8154,342.6823,80629.0
2025-05-01 10:30:00,343.26,343.26,341.29,342.36,97928.0,342.6923,342.6923,340.7255,341.7938,97928.0
2025-05-01 10:40:00,342.36,342.72,341.53,341.91,62806.0,341.7938,342.1532,340.9651,341.3445,62806.0
2025-05-01 10:50:00,341.89,342.99,341.76,342.8,56677.0,341.3245,342.4227,341.1948,342.233,56677.0
2025-05-01 11:00:00,342.85,343.08,342.43,342.8,48561.0,342.283,342.5126,341.8637,342.233,48561.0
2025-05-01 11:10:00,342.77,343.5,342.58,343.3,66316.0,342.2031,342.9319,342.0134,342.7322,66316.0
2025-05-01 11:20:00,343.23,344.22,343.05,343.53,55714.0,342.6623,343.6507,342.4826,342.9618,55714.0
2025-05-01 11:30:00,343.62,344.5,343.2,344.37,44633.0,343.0517,343.9302,342.6324,343.8004,44633.0
2025-05-01 11:40:00,344.43,344.58,343.8,344.08,59850.0,343.8603,344.0101,343.2314,343.5109,59850.0
2025-05-01 11:50:00,344.08,344.09,342.77,343.12,38268.0,343.5109,343.5209,342.2031,342.5525,38268.0
2025-05-01 12:00:00,343.11,344.0,343.04,343.99,53578.0,342.5425,343.4311,342.4726,343.4211,53578.0
2025-05-01 12:10:00,343.88,343.88,342.55,343.05,46483.0,343.3113,343.3113,341.9835,342.4826,46483.0
2025-05-01 12:20:00,343.17,343.92,342.85,343.52,46999.0,342.6024,343.3512,342.283,342.9518,46999.0
2025-05-01 12:30:00,343.52,343.79,343.18,343.3,26099.0,342.9518,343.2214,342.6124,342.7322,26099.0
2025-05-01 12:40:00,343.25,343.37,342.64,342.83,68624.0,342.6823,342.8021,342.0733,342.263,68624.0
2025-05-01 12:50:00,342.83,343.41,342.78,343.12,41886.0,342.263,342.842,342.2131,342.5525,41886.0
2025-05-01 13:00:00,343.18,344.19,343.18,344.11,30264.0,342.6124,343.6207,342.6124,343.5409,30264.0
2025-05-01 13:10:00,344.11,344.32,343.93,344.17,42887.0,343.5409,343.7505,343.3612,343.6008,42887.0
2025-05-01 13:20:00,344.16,344.27,343.64,343.79,21299.0,343.5908,343.7006,343.0716,343.2214,21299.0
2025-05-01 13:30:00,343.82,344.06,342.93,342.98,47977.0,343.2514,343.491,342.3628,342.4127,47977.0
2025-05-01 13:40:00,343.01,343.01,341.95,342.34,43680.0,342.4427,342.4427,341.3844,341.7738,43680.0
2025-05-01 13:50:00,342.39,342.72,342.1,342.52,24063.0,341.8237,342.1532,341.5342,341.9535,24063.0
2025-05-01 14:00:00,342.44,343.05,342.38,342.99,27268.0,341.8736,342.4826,341.8137,342.4227,27268.0
2025-05-01 14:10:00,342.99,343.63,342.88,343.38,59018.0,342.4227,343.0617,342.3129,342.8121,59018.0
2025-05-01 14:20:00,343.38,343.63,343.03,343.61,101733.0,342.8121,343.0617,342.4627,343.0417,101733.0
2025-05-01 14:30:00,343.68,344.2,343.55,344.04,48411.0,343.1116,343.6307,342.9818,343.471,48411.0
2025-05-01 14:40:00,343.91,344.78,343.91,344.76,72366.0,343.3412,344.2098,343.3412,344.1898,72366.0
2025-05-01 14:50:00,344.6,344.82,343.9,344.25,51715.0,344.0301,344.2497,343.3312,343.6806,51715.0
2025-05-01 15:00:00,344.23,344.64,343.9,344.01,100118.0,343.6607,344.07,343.3312,343.441,100118.0
2025-05-01 15:10:00,343.98,343.98,343.29,343.46,61918.0,343.4111,343.4111,342.7222,342.8919,61918.0
2025-05-01 15:20:00,343.47,343.6,342.93,343.12,55620.0,342.9019,343.0317,342.3628,342.5525,55620.0
2025-05-01 15:30:00,343.16,343.3,342.03,342.11,76603.0,342.5924,342.7322,341.4643,341.5442,76603.0
2025-05-01 15:40:00,342.1,343.88,342.09,343.77,107726.0,341.5342,343.3113,341.5242,343.2014,107726.0
2025-05-01 15:50:00,343.72,343.85,341.87,342.42,395452.0,343.1515,343.2813,341.3046,341.8537,395452.0
2025-05-02 09:30:00,347.22,350.09,347.15,349.49,257809.0,346.6457,349.511,346.5758,348.912,257809.0
2025-05-02 09:40:00,349.54,349.64,348.71,349.1,77318.0,348.9619,349.0617,348.1333,348.5226,77318.0
2025-05-02 09:50:00,348.97,349.21,348.14,348.64,67188.0,348.3928,348.6324,347.5642,348.0634,67188.0
2025-05-02 10:00:00,348.65,348.93,347.74,348.09,61607.0,348.0734,348.3529,347.1649,347.5143,61607.0
2025-05-02 10:10:00,348.06,348.2,347.34,347.6,113611.0,347.4843,347.6241,346.7655,347.0251,113611.0
2025-05-02 10:20:00,347.54,348.89,347.42,348.63,97997.0,346.9652,348.313,346.8454,348.0534,97997.0
2025-05-02 10:30:00,348.57,348.67,347.91,348.22,46551.0,347.9935,348.0933,347.3346,347.6441,46551.0
2025-05-02 10:40:00,348.22,348.44,347.67,347.88,42155.0,347.6441,347.8637,347.095,347.3046,42155.0
2025-05-02 10:50:00,347.86,348.1,347.05,348.1,59982.0,347.2847,347.5243,346.476,347.5243,59982.0
2025-05-02 11:00:00,348.2,348.4,347.66,347.93,47475.0,347.6241,347.8238,347.085,347.3546,47475.0
2025-05-02 11:10:00,347.93,348.87,347.88,348.37,36478.0,347.3546,348.293,347.3046,347.7938,36478.0
2025-05-02 11:20:00,348.33,348.51,347.6,347.9,52586.0,347.7539,347.9336,347.0251,347.3246,52586.0
2025-05-02 11:30:00,347.94,348.33,347.39,347.79,89437.0,347.3645,347.7539,346.8154,347.2148,89437.0
2025-05-02 11:40:00,347.89,348.29,347.55,348.25,65259.0,347.3146,347.714,346.9752,347.674,65259.0
2025-05-02 11:50:00,348.17,348.53,347.88,348.18,54654.0,347.5942,347.9536,347.3046,347.6041,54654.0
2025-05-02 12:00:00,348.29,349.37,348.21,348.47,106148.0,347.714,348.7922,347.6341,347.8937,106148.0
2025-05-02 12:10:00,348.47,348.65,348.0,348.07,71119.0,347.8937,348.0734,347.4244,347.4943,71119.0
2025-05-02 12:20:00,348.07,348.12,347.65,347.75,50318.0,347.4943,347.5442,347.075,347.1749,50318.0
2025-05-02 12:30:00,347.74,348.09,347.51,348.0,68742.0,347.1649,347.5143,346.9352,347.4244,68742.0
2025-05-02 12:40:00,347.92,348.0,347.61,347.79,34980.0,347.3446,347.4244,347.0351,347.2148,34980.0
2025-05-02 12:50:00,347.8,348.24,347.52,347.89,45212.0,347.2248,347.664,346.9452,347.3146,45212.0
2025-05-02 13:00:00,347.93,347.97,347.45,347.48,54706.0,347.3546,347.3945,346.8753,346.9053,54706.0
2025-05-02 13:10:00,347.49,347.69,346.94,347.15,52363.0,346.9153,347.115,346.3662,346.5758,52363.0
2025-05-02 13:20:00,347.07,347.17,346.58,346.89,48598.0,346.496,346.5958,346.0068,346.3163,48598.0
2025-05-02 13:30:00,346.91,346.95,346.31,346.55,67405.0,346.3362,346.3762,345.7372,345.9768,67405.0
2025-05-02 13:40:00,346.54,346.77,346.28,346.29,82471.0,345.9669,346.1965,345.7073,345.7173,82471.0
2025-05-02 13:50:00,346.32,346.59,346.12,346.22,78447.0,345.7472,346.0168,345.5475,345.6474,78447.0
2025-05-02 14:00:00,346.24,346.81,346.15,346.71,73621.0,345.6673,346.2364,345.5775,346.1366,73621.0
2025-05-02 14:10:00,346.74,347.34,346.74,347.28,80805.0,346.1665,346.7655,346.1665,346.7056,80805.0
2025-05-02 14:20:00,347.34,347.37,346.68,346.73,93329.0,346.7655,346.7955,346.1066,346.1565,93329.0
2025-05-02 14:30:00,346.66,347.41,346.54,347.23,84010.0,346.0867,346.8354,345.9669,346.6557,84010.0
2025-05-02 14:40:00,347.25,347.49,346.53,346.7,63235.0,346.6757,346.9153,345.9569,346.1266,63235.0
2025-05-02 14:50:00,346.76,347.61,346.57,347.47,70377.0,346.1865,347.0351,345.9968,346.8953,70377.0
2025-05-02 15:00:00,347.53,347.65,347.26,347.46,65105.0,346.9552,347.075,346.6857,346.8853,65105.0
2025-05-02 15:10:00,347.46,347.88,347.0,347.81,82009.0,346.8853,347.3046,346.4261,347.2348,82009.0
2025-05-02 15:20:00,347.86,348.2,347.77,347.94,88140.0,347.2847,347.6241,347.1948,347.3645,88140.0
2025-05-02 15:30:00,347.96,348.7,347.94,348.49,90185.0,347.3845,348.1233,347.3645,347.9136,90185.0
2025-05-02 15:40:00,348.49,348.94,347.21,347.27,99065.0,347.9136,348.3629,346.6357,346.6956,99065.0
2025-05-02 15:50:00,347.34,348.53,347.33,347.35,348075.0,346.7655,347.9536,346.7555,346.7755,348075.0
2025-05-05 09:30:00,347.0,347.6,346.12,347.18,159439.0,346.4261,347.0251,345.5475,346.6058,159439.0
2025-05-05 09:40:00,347.26,347.94,347.0,347.77,60705.0,346.6857,347.3645,346.4261,347.1948,60705.0
2025-05-05 09:50:00,347.74,348.75,347.1,348.57,46508.0,347.1649,348.1732,346.5259,347.9935,46508.0
2025-05-05 10:00:00,348.76,349.39,348.25,348.79,77553.0,348.1832,348.8121,347.674,348.2131,77553.0
2025-05-05 10:10:00,348.79,349.88,348.78,349.57,41220.0,348.2131,349.3013,348.2031,348.9918,41220.0
2025-05-05 10:20:00,349.65,349.79,348.87,349.65,52603.0,349.0717,349.2115,348.293,349.0717,52603.0
2025-05-05 10:30:00,349.65,350.48,349.11,350.32,62640.0,349.0717,349.9003,348.5326,349.7406,62640.0
2025-05-05 10:40:00,350.32,350.69,349.93,349.98,97288.0,349.7406,350.11,349.3512,349.4012,97288.0
2025-05-05 10:50:00,350.04,350.84,349.9,350.01,55625.0,349.4611,350.2597,349.3213,349.4311,55625.0
2025-05-05 11:00:00,350.0,350.23,349.73,350.0,49600.0,349.4211,349.6508,349.1516,349.4211,49600.0
2025-05-05 11:10:00,349.97,350.09,349.69,349.86,46199.0,349.3912,349.511,349.1116,349.2814,46199.0
2025-05-05 11:20:00,349.89,350.02,349.5,349.73,45966.0,349.3113,349.4411,348.922,349.1516,45966.0
2025-05-05 11:30:00,349.77,349.88,348.9,349.04,44012.0,349.1915,349.3013,348.323,348.4627,44012.0
2025-05-05 11:40:00,349.0,349.68,349.0,349.13,32524.0,348.4228,349.1017,348.4228,348.5526,32524.0
2025-05-05 11:50:00,349.0,349.56,349.0,349.44,26501.0,348.4228,348.9819,348.4228,348.8621,26501.0
2025-05-05 12:00:00,349.38,350.06,349.29,350.06,68630.0,348.8022,349.481,348.7123,349.481,68630.0
2025-05-05 12:10:00,350.04,350.38,349.82,350.0,63488.0,349.4611,349.8005,349.2414,349.4211,63488.0
2025-05-05 12:20:00,350.02,350.21,349.87,349.98,85814.0,349.4411,349.6308,349.2913,349.4012,85814.0
2025-05-05 12:30:00,350.05,350.05,349.66,349.75,25998.0,349.471,349.471,349.0817,349.1715,25998.0
2025-05-05 12:40:00,349.76,350.16,349.76,350.07,30792.0,349.1815,349.5809,349.1815,349.491,30792.0
2025-05-05 12:50:00,350.06,350.13,349.7,349.82,35759.0,349.481,349.5509,349.1216,349.2414,35759.0
2025-05-05 13:00:00,349.78,350.02,349.67,350.02,27380.0,349.2015,349.4411,349.0917,349.4411,27380.0
2025-05-05 13:10:00,349.93,350.01,349.69,349.85,41579.0,349.3512,349.4311,349.1116,349.2714,41579.0
2025-05-05 13:20:00,349.81,349.99,349.62,349.94,27621.0,349.2314,349.4111,349.0418,349.3612,27621.0
2025-05-05 13:30:00,349.99,350.5,349.94,350.45,43006.0,349.4111,349.9203,349.3612,349.8704,43006.0
2025-05-05 13:40:00,350.37,350.76,350.26,350.72,18077.0,349.7905,350.1799,349.6807,350.1399,18077.0
2025-05-05 13:50:00,350.68,350.9,350.53,350.69,26616.0,350.1,350.3196,349.9503,350.11,26616.0
2025-05-05 14:00:00,350.7,351.05,350.57,350.68,24141.0,350.12,350.4694,349.9902,350.1,24141.0
2025-05-05 14:10:00,350.69,350.87,350.25,350.41,29194.0,350.11,350.2897,349.6707,349.8305,29194.0
2025-05-05 14:20:00,350.34,350.49,350.12,350.12,17086.0,349.7606,349.9103,349.5409,349.5409,17086.0
2025-05-05 14:30:00,350.06,350.48,350.05,350.31,22984.0,349.481,349.9003,349.471,349.7306,22984.0
2025-05-05 14:40:00,350.4,350.56,350.21,350.56,21525.0,349.8205,349.9802,349.6308,349.9802,21525.0
2025-05-05 14:50:00,350.49,350.76,350.19,350.37,22188.0,349.9103,350.1799,349.6108,349.7905,22188.0
2025-05-05 15:00:00,350.37,350.48,350.1,350.18,27160.0,349.7905,349.9003,349.521,349.6008,27160.0
2025-05-05 15:10:00,350.13,350.46,350.01,350.3,32470.0,349.5509,349.8804,349.4311,349.7206,32470.0
2025-05-05 15:20:00,350.27,350.27,349.73,349.92,46418.0,349.6907,349.6907,349.1516,349.3413,46418.0
2025-05-05 15:30:00,349.89,350.18,349.68,349.99,40509.0,349.3113,349.6008,349.1017,349.4111,40509.0
2025-05-05 15:40:00,349.99,350.07,349.41,349.65,69152.0,349.4111,349.491,348.8321,349.0717,69152.0
2025-05-05 15:50:00,349.61,349.79,348.44,349.07,290379.0,349.0318,349.2115,347.8637,348.4927,290379.0
2025-05-06 09:30:00,346.4,347.6,345.75,347.34,114643.0,345.8271,347.0251,345.1782,346.7655,114643.0
2025-05-06 09:40:00,347.23,347.73,346.84,346.86,54257.0,346.6557,347.1549,346.2664,346.2863,54257.0
2025-05-06 09:50:00,346.88,347.66,346.46,347.41,44742.0,346.3063,347.085,345.887,346.8354,44742.0
2025-05-06 10:00:00,347.35,348.17,347.15,347.68,75278.0,346.7755,347.5942,346.5758,347.105,75278.0
2025-05-06 10:10:00,347.69,347.92,347.21,347.73,90872.0,347.115,347.3446,346.6357,347.1549,90872.0
2025-05-06 10:20:00,347.8,348.38,347.79,348.11,39756.0,347.2248,347.8038,347.2148,347.5343,39756.0
2025-05-06 10:30:00,348.11,349.27,348.09,348.98,43764.0,347.5343,348.6923,347.5143,348.4028,43764.0
2025-05-06 10:40:00,349.03,349.46,348.61,349.02,24762.0,348.4527,348.882,348.0334,348.4428,24762.0
2025-05-06 10:50:00,348.94,349.56,348.69,349.3,36343.0,348.3629,348.9819,348.1133,348.7223,36343.0
2025-05-06 11:00:00,349.35,349.62,349.13,349.17,32379.0,348.7722,349.0418,348.5526,348.5925,32379.0
2025-05-06 11:10:00,349.23,349.47,348.97,349.21,13851.0,348.6524,348.892,348.3928,348.6324,13851.0
2025-05-06 11:20:00,349.21,349.65,348.95,348.98,25626.0,348.6324,349.0717,348.3729,348.4028,25626.0
2025-05-06 11:30:00,349.02,349.58,349.02,349.31,28609.0,348.4428,349.0018,348.4428,348.7323,28609.0
2025-05-06 11:40:00,349.31,349.31,348.36,348.48,40966.0,348.7323,348.7323,347.7838,347.9036,40966.0
2025-05-06 11:50:00,348.53,348.53,348.07,348.07,30124.0,347.9536,347.9536,347.4943,347.4943,30124.0
2025-05-06 12:00:00,348.07,348.51,347.9,347.94,59510.0,347.4943,347.9336,347.3246,347.3645,59510.0
2025-05-06 12:10:00,348.02,349.3,347.77,348.66,49660.0,347.4444,348.7223,347.1948,348.0833,49660.0
2025-05-06 12:20:00,348.66,348.66,347.71,347.75,15919.0,348.0833,348.0833,347.1349,347.1749,15919.0
2025-05-06 12:30:00,347.73,348.43,347.64,348.22,12364.0,347.1549,347.8537,347.065,347.6441,12364.0
2025-05-06 12:40:00,348.23,348.24,347.39,347.48,25929.0,347.6541,347.664,346.8154,346.9053,25929.0
2025-05-06 12:50:00,347.49,347.81,347.13,347.59,59788.0,346.9153,347.2348,346.5559,347.0151,59788.0
2025-05-06 13:00:00,347.69,348.69,347.62,348.52,33771.0,347.115,348.1133,347.0451,347.9436,33771.0
2025-05-06 13:10:00,348.47,348.8,348.23,348.58,15776.0,347.8937,348.2231,347.6541,348.0035,15776.0
2025-05-06 13:20:00,348.8,348.8,348.0,348.4,50733.0,348.2231,348.2231,347.4244,347.8238,50733.0
2025-05-06 13:30:00,348.36,348.53,348.15,348.15,12340.0,347.7838,347.9536,347.5742,347.5742,12340.0
2025-05-06 13:40:00,348.09,348.15,347.75,347.96,37673.0,347.5143,347.5742,347.1749,347.3845,37673.0
2025-05-06 13:50:00,347.92,348.23,347.87,348.1,18773.0,347.3446,347.6541,347.2947,347.5243,18773.0
2025-05-06 14:00:00,348.09,348.7,348.02,348.42,34321.0,347.5143,348.1233,347.4444,347.8437,34321.0
2025-05-06 14:10:00,348.27,348.58,348.08,348.58,10956.0,347.694,348.0035,347.5043,348.0035,10956.0
2025-05-06 14:20:00,348.58,348.85,348.42,348.76,22958.0,348.0035,348.273,347.8437,348.1832,22958.0
2025-05-06 14:30:00,348.75,348.88,348.53,348.88,27031.0,348.1732,348.303,347.9536,348.303,27031.0
2025-05-06 14:40:00,348.75,348.88,348.28,348.45,33517.0,348.1732,348.303,347.704,347.8737,33517.0
2025-05-06 14:50:00,348.45,348.69,348.11,348.68,21126.0,347.8737,348.1133,347.5343,348.1033,21126.0
2025-05-06 15:00:00,348.63,348.66,348.08,348.3,31649.0,348.0534,348.0833,347.5043,347.7239,31649.0
2025-05-06 15:10:00,348.3,348.79,348.11,348.47,26056.0,347.7239,348.2131,347.5343,347.8937,26056.0
2025-05-06 15:20:00,348.5,348.7,348.41,348.64,34191.0,347.9236,348.1233,347.8338,348.0634,34191.0
2025-05-06 15:30:00,348.62,348.92,348.54,348.67,43252.0,348.0434,348.3429,347.9635,348.0933,43252.0
2025-05-06 15:40:00,348.69,349.05,348.63,348.93,34637.0,348.1133,348.4727,348.0534,348.3529,34637.0
2025-05-06 15:50:00,348.89,348.95,347.44,347.56,230011.0,348.313,348.3729,346.8654,346.9852,230011.0
2025-05-07 09:30:00,348.7,349.36,347.7,349.36,161806.0,348.1233,348.7822,347.1249,348.7822,161806.0
2025-05-07 09:40:00,349.18,350.18,348.93,349.17,57721.0,348.6025,349.6008,348.3529,348.5925,57721.0
2025-05-07 09:50:00,349.17,349.71,348.89,349.58,52666.0,348.5925,349.1316,348.313,349.0018,52666.0
2025-05-07 10:00:00,349.59,350.37,349.12,350.03,49231.0,349.0118,349.7905,348.5426,349.4511,49231.0
2025-05-07 10:10:00,349.97,350.27,349.24,349.95,34597.0,349.3912,349.6907,348.6624,349.3712,34597.0
2025-05-07 10:20:00,350.03,350.31,349.78,349.86,52080.0,349.4511,349.7306,349.2015,349.2814,52080.0
2025-05-07 10:30:00,349.76,349.87,348.92,349.12,25035.0,349.1815,349.2913,348.3429,348.5426,25035.0
2025-05-07 10:40:00,349.15,349.16,348.02,348.16,30328.0,348.5725,348.5825,347.4444,347.5842,30328.0
2025-05-07 10:50:00,348.17,348.49,347.77,348.33,48950.0,347.5942,347.9136,347.1948,347.7539,48950.0
2025-05-07 11:00:00,348.2,348.37,347.79,348.11,54261.0,347.6241,347.7938,347.2148,347.5343,54261.0
2025-05-07 11:10:00,348.11,348.34,347.56,348.11,49152.0,347.5343,347.7639,346.9852,347.5343,49152.0
2025-05-07 11:20:00,348.09,348.83,348.0,348.64,42345.0,347.5143,348.2531,347.4244,348.0634,42345.0
2025-05-07 11:30:00,348.64,349.24,348.61,349.17,19126.0,348.0634,348.6624,348.0334,348.5925,19126.0
2025-05-07 11:40:00,349.18,349.43,348.5,348.73,21233.0,348.6025,348.8521,347.9236,348.1532,21233.0
2025-05-07 11:50:00,348.68,350.32,348.68,350.25,40493.0,348.1033,349.7406,348.1033,349.6707,40493.0
2025-05-07 12:00:00,350.25,350.59,349.82,350.12,21200.0,349.6707,350.0102,349.2414,349.5409,21200.0
2025-05-07 12:10:00,350.05,350.82,350.05,350.66,23169.0,349.471,350.2398,349.471,350.08,23169.0
2025-05-07 12:20:00,350.63,350.7,349.62,349.78,30140.0,350.0501,350.12,349.0418,349.2015,30140.0
2025-05-07 12:30:00,349.89,350.4,349.75,350.34,20757.0,349.3113,349.8205,349.1715,349.7606,20757.0
2025-05-07 12:40:00,350.34,350.84,350.34,350.56,28149.0,349.7606,350.2597,349.7606,349.9802,28149.0
2025-05-07 12:50:00,350.58,351.15,350.37,351.04,28994.0,350.0002,350.5692,349.7905,350.4594,28994.0
2025-05-07 13:00:00,351.03,351.15,350.79,350.81,23775.0,350.4494,350.5692,350.2098,350.2298,23775.0
2025-05-07 13:10:00,350.86,350.93,350.4,350.44,21484.0,350.2797,350.3496,349.8205,349.8604,21484.0
2025-05-07 13:20:00,350.36,350.72,350.14,350.14,20101.0,349.7805,350.1399,349.5609,349.5609,20101.0
2025-05-07 13:30:00,350.23,350.23,349.68,349.74,15788.0,349.6508,349.6508,349.1017,349.1616,15788.0
2025-05-07 13:40:00,349.76,350.08,349.68,349.69,29875.0,349.1815,349.501,349.1017,349.1116,29875.0
2025-05-07 13:50:00,349.81,349.82,348.59,349.21,34607.0,349.2314,349.2414,348.0135,348.6324,34607.0
2025-05-07 14:00:00,349.21,349.78,347.22,347.63,30921.0,348.6324,349.2015,346.6457,347.0551,30921.0
2025-05-07 14:10:00,347.67,348.22,347.21,347.92,34153.0,347.095,347.6441,346.6357,347.3446,34153.0
2025-05-07 14:20:00,348.17,348.73,348.17,348.55,17823.0,347.5942,348.1532,347.5942,347.9735,17823.0
2025-05-07 14:30:00,348.4,349.99,348.3,349.69,28067.0,347.8238,349.4111,347.7239,349.1116,28067.0
2025-05-07 14:40:00,349.65,349.94,348.24,348.39,29205.0,349.0717,349.3612,347.664,347.8138,29205.0
2025-05-07 14:50:00,348.56,350.07,348.1,349.94,30714.0,347.9835,349.491,347.5243,349.3612,30714.0
2025-05-07 15:00:00,349.78,350.14,349.52,349.98,28435.0,349.2015,349.5609,348.9419,349.4012,28435.0
2025-05-07 15:10:00,350.14,350.14,349.19,350.07,31414.0,349.5609,349.5609,348.6125,349.491,31414.0
2025-05-07 15:20:00,350.06,350.07,348.54,348.61,52920.0,349.481,349.491,347.9635,348.0334,52920.0
2025-05-07 15:30:00,348.62,349.38,348.3,349.0,47102.0,348.0434,348.8022,347.7239,348.4228,47102.0
2025-05-07 15:40:00,349.06,350.97,348.86,349.49,79758.0,348.4827,350.3895,348.283,348.912,79758.0
2025-05-07 15:50:00,349.43,350.57,348.96,349.74,250385.0,348.8521,349.9902,348.3829,349.1616,250385.0
2025-05-08 09:30:00,352.0,353.0,351.62,351.83,127296.0,351.4178,352.4162,351.0385,351.2481,127296.0
2025-05-08 09:40:00,351.99,353.48,351.98,353.09,59080.0,351.4078,352.8954,351.3979,352.506,59080.0
2025-05-08 09:50:00,353.19,353.82,352.89,353.61,37402.0,352.6059,353.2348,352.3064,353.0252,37402.0
2025-05-08 10:00:00,353.57,353.73,352.17,352.36,33666.0,352.9852,353.145,351.5875,351.7772,33666.0
2025-05-08 10:10:00,352.19,352.4,351.64,352.3,33240.0,351.6075,351.8172,351.0584,351.7173,33240.0
2025-05-08 10:20:00,352.3,353.0,352.15,352.54,38923.0,351.7173,352.4162,351.5676,351.9569,38923.0
2025-05-08 10:30:00,352.67,353.16,352.15,352.15,50795.0,352.0867,352.5759,351.5676,351.5676,50795.0
2025-05-08 10:40:00,352.08,352.52,351.86,352.02,29579.0,351.4977,351.937,351.2781,351.4378,29579.0
2025-05-08 10:50:00,351.97,352.3,350.94,351.73,42372.0,351.3879,351.7173,350.3596,351.1483,42372.0
2025-05-08 11:00:00,351.74,352.6,351.5,352.56,30960.0,351.1583,352.0168,350.9186,351.9769,30960.0
2025-05-08 11:10:00,352.48,353.14,352.46,353.06,25432.0,351.897,352.5559,351.8771,352.4761,25432.0
2025-05-08 11:20:00,353.06,354.54,352.96,353.99,45563.0,352.4761,353.9536,352.3762,353.4045,45563.0
2025-05-08 11:30:00,353.81,354.15,353.41,354.07,26361.0,353.2248,353.5643,352.8255,353.4844,26361.0
2025-05-08 11:40:00,354.19,355.33,354.18,355.1,67702.0,353.6042,354.7423,353.5942,354.5127,67702.0
2025-05-08 11:50:00,355.03,355.09,354.34,354.45,38517.0,354.4428,354.5027,353.754,353.8638,38517.0
2025-05-08 12:00:00,354.49,354.82,354.4,354.69,21421.0,353.9037,354.2332,353.8139,354.1034,21421.0
2025-05-08 12:10:00,354.86,354.88,354.33,354.67,30927.0,354.2731,354.2931,353.744,354.0834,30927.0
2025-05-08 12:20:00,354.7,354.98,354.22,354.22,33610.0,354.1134,354.3929,353.6342,353.6342,33610.0
2025-05-08 12:30:00,354.31,354.71,354.28,354.61,20126.0,353.724,354.1233,353.6941,354.0235,20126.0
2025-05-08 12:40:00,354.54,354.92,354.41,354.84,52817.0,353.9536,354.333,353.8238,354.2531,52817.0
2025-05-08 12:50:00,354.85,355.12,354.6,354.71,36061.0,354.2631,354.5327,354.0135,354.1233,36061.0
2025-05-08 13:00:00,354.71,354.71,354.33,354.52,24181.0,354.1233,354.1233,353.744,353.9337,24181.0
2025-05-08 13:10:00,354.42,354.49,354.11,354.4,26596.0,353.8338,353.9037,353.5243,353.8139,26596.0
2025-05-08 13:20:00,354.41,354.67,354.13,354.49,17747.0,353.8238,354.0834,353.5443,353.9037,17747.0
2025-05-08 13:30:00,354.46,354.54,353.52,353.82,19466.0,353.8738,353.9536,352.9353,353.2348,19466.0
2025-05-08 13:40:00,353.84,354.0,353.57,353.91,30085.0,353.2548,353.4145,352.9852,353.3247,30085.0
2025-05-08 13:50:00,354.0,354.0,353.38,353.48,52860.0,353.4145,353.4145,352.7955,352.8954,52860.0
2025-05-08 14:00:00,353.48,354.08,353.34,354.07,52242.0,352.8954,353.4944,352.7556,353.4844,52242.0
2025-05-08 14:10:00,354.08,354.51,354.08,354.15,35349.0,353.4944,353.9237,353.4944,353.5643,35349.0
2025-05-08 14:20:00,354.17,354.27,353.82,354.12,25646.0,353.5842,353.6841,353.2348,353.5343,25646.0
2025-05-08 14:30:00,354.12,354.65,354.12,354.56,27670.0,353.5343,354.0634,353.5343,353.9736,27670.0
2025-05-08 14:40:00,354.65,354.91,354.55,354.65,38774.0,354.0634,354.323,353.9636,354.0634,38774.0
2025-05-08 14:50:00,354.61,354.87,354.42,354.64,16956.0,354.0235,354.2831,353.8338,354.0535,16956.0
2025-05-08 15:00:00,354.64,354.73,354.12,354.22,44101.0,354.0535,354.1433,353.5343,353.6342,44101.0
2025-05-08 15:10:00,354.18,354.28,353.94,354.27,36057.0,353.5942,353.6941,353.3546,353.6841,36057.0
2025-05-08 15:20:00,354.28,355.0,354.28,354.62,39039.0,353.6941,354.4129,353.6941,354.0335,39039.0
2025-05-08 15:30:00,354.56,354.58,353.48,353.69,50212.0,353.9736,353.9936,352.8954,353.105,50212.0
2025-05-08 15:40:00,353.62,353.62,352.87,353.07,68671.0,353.0351,353.0351,352.2864,352.4861,68671.0
2025-05-08 15:50:00,353.0,353.16,351.3,351.62,297235.0,352.4162,352.5759,350.719,351.0385,297235.0
2025-05-09 09:30:00,351.83,353.62,351.83,353.09,153140.0,351.2481,353.0351,351.2481,352.506,153140.0
2025-05-09 09:40:00,353.13,353.49,352.78,353.1,29908.0,352.546,352.9054,352.1965,352.516,29908.0
2025-05-09 09:50:00,353.1,353.76,352.79,353.58,37757.0,352.516,353.1749,352.2065,352.9952,37757.0
2025-05-09 10:00:00,353.55,353.8,352.74,353.31,43045.0,352.9653,353.2148,352.1566,352.7257,43045.0
2025-05-09 10:10:00,353.32,353.35,352.34,352.41,73674.0,352.7356,352.7656,351.7573,351.8271,73674.0
2025-05-09 10:20:00,352.32,352.5,351.64,351.91,40206.0,351.7373,351.917,351.0584,351.328,40206.0
2025-05-09 10:30:00,351.9,352.0,350.67,350.95,60636.0,351.318,351.4178,350.09,350.3696,60636.0
2025-05-09 10:40:00,350.99,351.5,350.89,351.47,44727.0,350.4095,350.9186,350.3097,350.8887,44727.0
2025-05-09 10:50:00,351.46,351.78,350.99,351.66,27742.0,350.8787,351.1982,350.4095,351.0784,27742.0
2025-05-09 11:00:00,351.62,351.95,351.52,351.83,24829.0,351.0385,351.3679,350.9386,351.2481,24829.0
2025-05-09 11:10:00,351.75,351.75,351.17,351.44,17082.0,351.1682,351.1682,350.5892,350.8587,17082.0
2025-05-09 11:20:00,351.44,351.99,351.17,351.99,20708.0,350.8587,351.4078,350.5892,351.4078,20708.0
2025-05-09 11:30:00,351.83,352.05,351.5,351.93,23504.0,351.2481,351.4677,350.9186,351.3479,23504.0
2025-05-09 11:40:00,351.78,352.37,351.58,352.35,19731.0,351.1982,351.7872,350.9985,351.7672,19731.0
2025-05-09 11:50:00,352.39,352.86,352.34,352.86,27694.0,351.8072,352.2764,351.7573,352.2764,27694.0
2025-05-09 12:00:00,352.87,352.88,351.63,351.71,25557.0,352.2864,352.2964,351.0484,351.1283,25557.0
2025-05-09 12:10:00,351.74,352.14,351.47,351.99,20082.0,351.1583,351.5576,350.8887,351.4078,20082.0
2025-05-09 12:20:00,351.94,352.15,351.62,351.68,22410.0,351.3579,351.5676,351.0385,351.0984,22410.0
2025-05-09 12:30:00,351.68,351.94,351.56,351.67,11299.0,351.0984,351.3579,350.9786,351.0884,11299.0
2025-05-09 12:40:00,351.61,351.75,351.03,351.1,27900.0,351.0285,351.1682,350.4494,350.5193,27900.0
2025-05-09 12:50:00,351.18,351.76,351.09,351.69,45487.0,350.5992,351.1782,350.5093,351.1083,45487.0
2025-05-09 13:00:00,351.61,351.94,351.45,351.69,25637.0,351.0285,351.3579,350.8687,351.1083,25637.0
2025-05-09 13:10:00,351.79,352.26,351.78,352.12,21846.0,351.2082,351.6774,351.1982,351.5376,21846.0
2025-05-09 13:20:00,352.12,352.36,351.45,352.01,22672.0,351.5376,351.7772,350.8687,351.4278,22672.0
2025-05-09 13:30:00,352.0,352.32,351.77,352.19,36632.0,351.4178,351.7373,351.1882,351.6075,36632.0
2025-05-09 13:40:00,352.17,352.73,352.16,352.57,28551.0,351.5875,352.1466,351.5776,351.9869,28551.0
2025-05-09 13:50:00,352.57,352.86,352.22,352.77,11505.0,351.9869,352.2764,351.6375,352.1865,11505.0
2025-05-09 14:00:00,352.75,352.87,352.53,352.56,26868.0,352.1666,352.2864,351.9469,351.9769,26868.0
2025-05-09 14:10:00,352.52,352.7,352.03,352.24,38033.0,351.937,352.1167,351.4478,351.6574,38033.0
2025-05-09 14:20:00,352.31,352.44,352.04,352.15,19672.0,351.7273,351.8571,351.4578,351.5676,19672.0
2025-05-09 14:30:00,352.15,352.73,352.1,352.6,25414.0,351.5676,352.1466,351.5177,352.0168,25414.0
2025-05-09 14:40:00,352.6,352.86,352.26,352.63,48556.0,352.0168,352.2764,351.6774,352.0468,48556.0
2025-05-09 14:50:00,352.71,352.91,352.62,352.71,21233.0,352.1266,352.3263,352.0368,352.1266,21233.0
2025-05-09 15:00:00,352.8,353.33,352.8,353.24,25107.0,352.2165,352.7456,352.2165,352.6558,25107.0
2025-05-09 15:10:00,353.09,353.35,352.84,353.09,29759.0,352.506,352.7656,352.2564,352.506,29759.0
2025-05-09 15:20:00,353.15,353.18,352.72,352.9,26730.0,352.5659,352.5959,352.1366,352.3163,26730.0
2025-05-09 15:30:00,352.86,352.97,352.4,352.75,28884.0,352.2764,352.3862,351.8172,352.1666,28884.0
2025-05-09 15:40:00,352.71,352.83,352.26,352.54,26877.0,352.1266,352.2465,351.6774,351.9569,26877.0
2025-05-09 15:50:00,352.74,353.09,352.33,352.35,134667.0,352.1566,352.506,351.7473,351.7672,134667.0
2025-05-12 09:30:00,359.14,361.89,353.12,353.63,331338.0,358.546,361.2915,352.536,353.0451,331338.0
2025-05-12 09:40:00,353.52,353.76,351.13,352.99,204405.0,352.9353,353.1749,350.5493,352.4062,204405.0
2025-05-12 09:50:00,352.95,354.01,352.88,353.44,87297.0,352.3663,353.4245,352.2964,352.8554,87297.0
2025-05-12 10:00:00,353.41,354.35,352.95,354.15,99476.0,352.8255,353.7639,352.3663,353.5643,99476.0
2025-05-12 10:10:00,354.12,355.2,354.08,354.5,87244.0,353.5343,354.6125,353.4944,353.9137,87244.0
2025-05-12 10:20:00,354.46,354.59,353.35,353.44,93891.0,353.8738,354.0035,352.7656,352.8554,93891.0
2025-05-12 10:30:00,353.5,353.98,352.78,353.7,93608.0,352.9153,353.3945,352.1965,353.115,93608.0
2025-05-12 10:40:00,353.66,354.51,353.65,354.38,52673.0,353.0751,353.9237,353.0651,353.7939,52673.0
2025-05-12 10:50:00,354.4,355.3,354.34,354.96,62054.0,353.8139,354.7124,353.754,354.3729,62054.0
2025-05-12 11:00:00,355.02,355.72,354.86,354.89,72003.0,354.4328,355.1317,354.2731,354.303,72003.0
2025-05-12 11:10:00,354.97,355.57,354.56,354.56,75205.0,354.3829,354.9819,353.9736,353.9736,75205.0
2025-05-12 11:20:00,354.65,354.81,353.86,354.38,59399.0,354.0634,354.2232,353.2747,353.7939,59399.0
2025-05-12 11:30:00,354.53,355.04,354.29,354.51,54494.0,353.9436,354.4528,353.704,353.9237,54494.0
2025-05-12 11:40:00,354.47,354.47,353.92,354.2,36039.0,353.8837,353.8837,353.3346,353.6142,36039.0
2025-05-12 11:50:00,354.19,354.49,353.92,354.1,45651.0,353.6042,353.9037,353.3346,353.5143,45651.0
2025-05-12 12:00:00,354.06,354.39,353.88,354.32,38624.0,353.4744,353.8039,353.2947,353.734,38624.0
2025-05-12 12:10:00,354.36,354.5,353.95,354.11,47595.0,353.7739,353.9137,353.3646,353.5243,47595.0
2025-05-12 12:20:00,354.13,354.85,354.08,354.35,26849.0,353.5443,354.2631,353.4944,353.7639,26849.0
2025-05-12 12:30:00,354.35,354.65,354.29,354.49,34237.0,353.7639,354.0634,353.704,353.9037,34237.0
2025-05-12 12:40:00,354.4,354.69,354.19,354.34,32018.0,353.8139,354.1034,353.6042,353.754,32018.0
2025-05-12 12:50:00,354.43,354.55,354.17,354.46,32321.0,353.8438,353.9636,353.5842,353.8738,32321.0
2025-05-12 13:00:00,354.51,355.24,354.48,355.08,33061.0,353.9237,354.6525,353.8937,354.4927,33061.0
2025-05-12 13:10:00,355.08,355.19,354.63,354.65,28423.0,354.4927,354.6025,354.0435,354.0634,28423.0
2025-05-12 13:20:00,354.55,354.56,353.99,354.23,34135.0,353.9636,353.9736,353.4045,353.6441,34135.0
2025-05-12 13:30:00,354.24,354.61,354.18,354.48,26224.0,353.6541,354.0235,353.5942,353.8937,26224.0
2025-05-12 13:40:00,354.48,354.89,354.43,354.78,34134.0,353.8937,354.303,353.8438,354.1932,34134.0
2025-05-12 13:50:00,354.84,355.11,354.68,354.73,47440.0,354.2531,354.5227,354.0934,354.1433,47440.0
2025-05-12 14:00:00,354.74,355.22,354.74,355.13,27426.0,354.1533,354.6325,354.1533,354.5426,27426.0
2025-05-12 14:10:00,355.1,355.29,354.81,355.28,30456.0,354.5127,354.7024,354.2232,354.6924,30456.0
2025-05-12 14:20:00,355.29,355.79,355.15,355.58,30167.0,354.7024,355.2016,354.5626,354.9919,30167.0
2025-05-12 14:30:00,355.65,355.92,355.53,355.78,24371.0,355.0618,355.3313,354.942,355.1916,24371.0
2025-05-12 14:40:00,355.8,355.95,355.39,355.39,30212.0,355.2115,355.3613,354.8022,354.8022,30212.0
2025-05-12 14:50:00,355.4,355.66,355.25,355.38,25347.0,354.8122,355.0718,354.6624,354.7922,25347.0
2025-05-12 15:00:00,355.35,355.52,355.12,355.35,32425.0,354.7623,354.932,354.5327,354.7623,32425.0
2025-05-12 15:10:00,355.35,355.5,354.83,355.29,51318.0,354.7623,354.912,354.2431,354.7024,51318.0
2025-05-12 15:20:00,355.29,355.7,355.25,355.61,30769.0,354.7024,355.1117,354.6624,355.0219,30769.0
2025-05-12 15:30:00,355.54,355.91,355.5,355.85,37888.0,354.952,355.3214,354.912,355.2615,37888.0
2025-05-12 15:40:00,355.85,355.88,355.38,355.59,54412.0,355.2615,355.2914,354.7922,355.0019,54412.0
2025-05-12 15:50:00,355.58,356.29,355.58,355.92,314345.0,354.9919,355.7007,354.9919,355.3313,314345.0
2025-05-13 09:30:00,355.52,357.58,355.52,357.42,182055.0,355.52,357.58,355.52,357.42,182055.0
2025-05-13 09:40:00,357.54,358.36,357.54,357.88,69375.0,357.54,358.36,357.54,357.88,69375.0
2025-05-13 09:50:00,357.99,358.87,357.74,358.63,53240.0,357.99,358.87,357.74,358.63,53240.0
2025-05-13 10:00:00,358.72,358.87,357.61,357.63,42656.0,358.72,358.87,357.61,357.63,42656.0
2025-05-13 10:10:00,357.69,358.3,357.48,357.8,46968.0,357.69,358.3,357.48,357.8,46968.0
2025-05-13 10:20:00,357.81,358.27,357.44,357.47,87588.0,357.81,358.27,357.44,357.47,87588.0
2025-05-13 10:30:00,357.47,357.66,356.5,356.5,42781.0,357.47,357.66,356.5,356.5,42781.0
2025-05-13 10:40:00,356.5,356.88,356.36,356.69,31917.0,356.5,356.88,356.36,356.69,31917.0
2025-05-13 10:50:00,356.58,357.29,356.57,356.98,34656.0,356.58,357.29,356.57,356.98,34656.0
2025-05-13 11:00:00,356.97,357.63,356.83,357.61,45137.0,356.97,357.63,356.83,357.61,45137.0
2025-05-13 11:10:00,357.61,357.67,356.75,356.94,38748.0,357.61,357.67,356.75,356.94,38748.0
2025-05-13 11:20:00,356.93,357.34,356.75,357.04,27201.0,356.93,357.34,356.75,357.04,27201.0
2025-05-13 11:30:00,356.94,356.99,356.55,356.56,29015.0,356.94,356.99,356.55,356.56,29015.0
2025-05-13 11:40:00,356.5,356.56,355.52,355.56,46627.0,356.5,356.56,355.52,355.56,46627.0
2025-05-13 11:50:00,355.52,355.66,355.0,355.32,50819.0,355.52,355.66,355.0,355.32,50819.0
2025-05-13 12:00:00,355.34,355.41,354.83,355.06,43934.0,355.34,355.41,354.83,355.06,43934.0
2025-05-13 12:10:00,355.06,355.3,354.58,354.58,39052.0,355.06,355.3,354.58,354.58,39052.0
2025-05-13 12:20:00,354.66,355.06,354.6,354.98,33118.0,354.66,355.06,354.6,354.98,33118.0
2025-05-13 12:30:00,354.84,355.6,354.84,355.54,41915.0,354.84,355.6,354.84,355.54,41915.0
2025-05-13 12:40:00,355.53,355.91,355.48,355.8,25468.0,355.53,355.91,355.48,355.8,25468.0
2025-05-13 12:50:00,355.81,356.1,355.63,355.85,22209.0,355.81,356.1,355.63,355.85,22209.0
2025-05-13 13:00:00,355.87,356.03,355.66,356.0,28680.0,355.87,356.03,355.66,356.0,28680.0
2025-05-13 13:10:00,356.03,356.64,355.96,356.58,26065.0,356.03,356.64,355.96,356.58,26065.0
2025-05-13 13:20:00,356.62,356.95,356.51,356.73,34579.0,356.62,356.95,356.51,356.73,34579.0
2025-05-13 13:30:00,356.74,357.06,356.69,356.73,35860.0,356.74,357.06,356.69,356.73,35860.0
2025-05-13 13:40:00,356.75,356.96,356.6,356.81,19970.0,356.75,356.96,356.6,356.81,19970.0
2025-05-13 13:50:00,356.81,356.98,356.66,356.82,23146.0,356.81,356.98,356.66,356.82,23146.0
2025-05-13 14:00:00,356.8,357.02,356.48,356.88,21762.0,356.8,357.02,356.48,356.88,21762.0
2025-05-13 14:10:00,356.87,357.0,356.57,356.91,23149.0,356.87,357.0,356.57,356.91,23149.0
2025-05-13 14:20:00,356.84,356.98,356.66,356.76,28505.0,356.84,356.98,356.66,356.76,28505.0
2025-05-13 14:30:00,356.76,356.99,356.72,356.86,24331.0,356.76,356.99,356.72,356.86,24331.0
2025-05-13 14:40:00,356.85,357.09,356.66,357.03,38157.0,356.85,357.09,356.66,357.03,38157.0
2025-05-13 14:50:00,357.08,357.6,356.97,357.46,34412.0,357.08,357.6,356.97,357.46,34412.0
2025-05-13 15:00:00,357.41,357.45,356.99,357.0,43126.0,357.41,357.45,356.99,357.0,43126.0
2025-05-13 15:10:00,357.05,357.38,356.9,357.28,67091.0,357.05,357.38,356.9,357.28,67091.0
2025-05-13 15:20:00,357.28,357.47,357.18,357.39,58308.0,357.28,357.47,357.18,357.39,58308.0
2025-05-13 15:30:00,357.39,358.04,357.34,357.94,53388.0,357.39,358.04,357.34,357.94,53388.0
2025-05-13 15:40:00,357.93,358.04,357.52,357.66,81144.0,357.93,358.04,357.52,357.66,81144.0
2025-05-13 15:50:00,357.7,357.83,356.11,356.15,359283.0,357.7,357.83,356.11,356.15,359283.0
2025-05-14 09:30:00,356.67,358.41,356.42,357.1,149829.0,356.67,358.41,356.42,357.1,149829.0
2025-05-14 09:40:00,357.1,357.14,355.9,356.05,52732.0,357.1,357.14,355.9,356.05,52732.0
2025-05-14 09:50:00,355.93,357.79,355.91,357.67,67002.0,355.93,357.79,355.91,357.67,67002.0
2025-05-14 10:00:00,357.67,358.26,357.22,357.66,85896.0,357.67,358.26,357.22,357.66,85896.0
2025-05-14 10:10:00,357.63,357.69,356.67,357.02,31441.0,357.63,357.69,356.67,357.02,31441.0
2025-05-14 10:20:00,356.88,357.19,356.5,356.7,38878.0,356.88,357.19,356.5,356.7,38878.0
2025-05-14 10:30:00,356.64,356.93,356.43,356.83,24548.0,356.64,356.93,356.43,356.83,24548.0
2025-05-14 10:40:00,356.92,357.07,356.57,356.88,26318.0,356.92,357.07,356.57,356.88,26318.0
2025-05-14 10:50:00,356.86,357.16,356.49,356.68,26124.0,356.86,357.16,356.49,356.68,26124.0
2025-05-14 11:00:00,356.67,356.7,355.41,355.87,22353.0,356.67,356.7,355.41,355.87,22353.0
2025-05-14 11:10:00,355.8,356.14,355.63,355.65,32709.0,355.8,356.14,355.63,355.65,32709.0
2025-05-14 11:20:00,355.73,356.59,355.73,356.51,29170.0,355.73,356.59,355.73,356.51,29170.0
2025-05-14 11:30:00,356.56,356.97,356.43,356.56,27402.0,356.56,356.97,356.43,356.56,27402.0
2025-05-14 11:40:00,356.5,356.57,356.24,356.36,15876.0,356.5,356.57,356.24,356.36,15876.0
2025-05-14 11:50:00,356.36,356.62,356.13,356.39,22032.0,356.36,356.62,356.13,356.39,22032.0
2025-05-14 12:00:00,356.42,356.55,356.2,356.29,17022.0,356.42,356.55,356.2,356.29,17022.0
2025-05-14 12:10:00,356.27,356.29,356.0,356.03,20936.0,356.27,356.29,356.0,356.03,20936.0
2025-05-14 12:20:00,356.19,356.44,356.03,356.13,19984.0,356.19,356.44,356.03,356.13,19984.0
2025-05-14 12:30:00,356.12,356.58,356.04,356.11,30927.0,356.12,356.58,356.04,356.11,30927.0
2025-05-14 12:40:00,356.13,356.38,355.8,355.98,22856.0,356.13,356.38,355.8,355.98,22856.0
2025-05-14 12:50:00,356.06,356.28,356.03,356.17,15020.0,356.06,356.28,356.03,356.17,15020.0
2025-05-14 13:00:00,356.2,356.3,355.92,356.1,27689.0,356.2,356.3,355.92,356.1,27689.0
2025-05-14 13:10:00,356.1,356.1,355.51,355.76,17746.0,356.1,356.1,355.51,355.76,17746.0
2025-05-14 13:20:00,355.74,355.74,355.21,355.6,22276.0,355.74,355.74,355.21,355.6,22276.0
2025-05-14 13:30:00,355.53,355.94,355.52,355.87,14675.0,355.53,355.94,355.52,355.87,14675.0
2025-05-14 13:40:00,355.95,356.07,355.63,355.81,24180.0,355.95,356.07,355.63,355.81,24180.0
2025-05-14 13:50:00,355.9,356.18,355.72,356.04,20237.0,355.9,356.18,355.72,356.04,20237.0
2025-05-14 14:00:00,356.04,356.23,355.82,356.06,20968.0,356.04,356.23,355.82,356.06,20968.0
2025-05-14 14:10:00,356.08,356.22,355.82,356.21,15261.0,356.08,356.22,355.82,356.21,15261.0
2025-05-14 14:20:00,356.15,356.19,355.88,356.13,23172.0,356.15,356.19,355.88,356.13,23172.0
2025-05-14 14:30:00,356.08,356.68,356.05,356.35,36235.0,356.08,356.68,356.05,356.35,36235.0
2025-05-14 14:40:00,356.48,356.82,356.32,356.32,14894.0,356.48,356.82,356.32,356.32,14894.0
2025-05-14 14:50:00,356.31,356.54,356.22,356.48,12813.0,356.31,356.54,356.22,356.48,12813.0
2025-05-14 15:00:00,356.54,356.58,356.2,356.52,28291.0,356.54,356.58,356.2,356.52,28291.0
2025-05-14 15:10:00,356.53,356.82,356.47,356.66,27891.0,356.53,356.82,356.47,356.66,27891.0
2025-05-14 15:20:00,356.66,356.66,356.0,356.38,30799.0,356.66,356.66,356.0,356.38,30799.0
2025-05-14 15:30:00,356.38,356.49,356.28,356.36,21254.0,356.38,356.49,356.28,356.36,21254.0
2025-05-14 15:40:00,356.31,356.43,355.95,356.29,36145.0,356.31,356.43,355.95,356.29,36145.0
2025-05-14 15:50:00,356.37,357.07,356.1,356.32,234325.0,356.37,357.07,356.1,356.32,234325.0
2025-05-15 09:30:00,356.89,360.26,356.67,359.55,307125.0,356.89,360.26,356.67,359.55,307125.0
2025-05-15 09:40:00,359.54,361.2,359.47,360.93,135371.0,359.54,361.2,359.47,360.93,135371.0
2025-05-15 09:50:00,360.94,362.21,360.7,362.03,127953.0,360.94,362.21,360.7,362.03,127953.0
2025-05-15 10:00:00,361.98,362.28,361.12,361.79,205341.0,361.98,362.28,361.12,361.79,205341.0
2025-05-15 10:10:00,361.76,362.4,361.41,361.93,122038.0,361.76,362.4,361.41,361.93,122038.0
2025-05-15 10:20:00,361.93,362.38,361.35,361.89,125031.0,361.93,362.38,361.35,361.89,125031.0
2025-05-15 10:30:00,361.81,361.9,360.98,361.17,86673.0,361.81,361.9,360.98,361.17,86673.0
2025-05-15 10:40:00,361.09,362.18,360.97,362.03,175944.0,361.09,362.18,360.97,362.03,175944.0
2025-05-15 10:50:00,361.98,362.21,361.27,361.38,94830.0,361.98,362.21,361.27,361.38,94830.0
2025-05-15 11:00:00,361.37,361.66,360.71,360.93,141544.0,361.37,361.66,360.71,360.93,141544.0
2025-05-15 11:10:00,360.97,361.55,360.42,361.49,118122.0,360.97,361.55,360.42,361.49,118122.0
2025-05-15 11:20:00,361.55,361.98,361.01,361.16,70743.0,361.55,361.98,361.01,361.16,70743.0
2025-05-15 11:30:00,361.16,362.87,361.1,362.75,66985.0,361.16,362.87,361.1,362.75,66985.0
2025-05-15 11:40:00,362.75,363.09,362.53,362.93,60199.0,362.75,363.09,362.53,362.93,60199.0
2025-05-15 11:50:00,362.93,363.37,362.79,363.32,57405.0,362.93,363.37,362.79,363.32,57405.0
2025-05-15 12:00:00,363.34,363.73,363.1,363.68,67718.0,363.34,363.73,363.1,363.68,67718.0
2025-05-15 12:10:00,363.64,363.64,362.67,362.74,62981.0,363.64,363.64,362.67,362.74,62981.0
2025-05-15 12:20:00,362.72,362.82,362.06,362.08,31817.0,362.72,362.82,362.06,362.08,31817.0
2025-05-15 12:30:00,362.06,362.17,361.71,361.75,27297.0,362.06,362.17,361.71,361.75,27297.0
2025-05-15 12:40:00,361.72,361.91,361.37,361.68,31211.0,361.72,361.91,361.37,361.68,31211.0
2025-05-15 12:50:00,361.67,361.83,361.26,361.81,29467.0,361.67,361.83,361.26,361.81,29467.0
2025-05-15 13:00:00,361.81,362.26,361.77,361.84,39109.0,361.81,362.26,361.77,361.84,39109.0
2025-05-15 13:10:00,361.83,362.35,361.75,362.27,29129.0,361.83,362.35,361.75,362.27,29129.0
2025-05-15 13:20:00,362.27,362.59,361.64,361.77,50017.0,362.27,362.59,361.64,361.77,50017.0
2025-05-15 13:30:00,361.84,361.89,361.52,361.71,28999.0,361.84,361.89,361.52,361.71,28999.0
2025-05-15 13:40:00,361.62,362.02,361.58,361.85,28163.0,361.62,362.02,361.58,361.85,28163.0
2025-05-15 13:50:00,361.85,362.03,361.5,361.62,21946.0,361.85,362.03,361.5,361.62,21946.0
2025-05-15 14:00:00,361.58,361.89,361.41,361.71,22862.0,361.58,361.89,361.41,361.71,22862.0
2025-05-15 14:10:00,361.67,361.86,361.44,361.57,22697.0,361.67,361.86,361.44,361.57,22697.0
2025-05-15 14:20:00,361.5,361.92,361.43,361.92,29756.0,361.5,361.92,361.43,361.92,29756.0
2025-05-15 14:30:00,361.9,362.4,361.84,361.97,28317.0,361.9,362.4,361.84,361.97,28317.0
2025-05-15 14:40:00,362.07,362.23,361.93,362.16,22022.0,362.07,362.23,361.93,362.16,22022.0
2025-05-15 14:50:00,362.16,362.35,361.96,362.27,23837.0,362.16,362.35,361.96,362.27,23837.0
2025-05-15 15:00:00,362.27,362.52,362.15,362.2,47902.0,362.27,362.52,362.15,362.2,47902.0
2025-05-15 15:10:00,362.19,362.48,361.93,362.37,43822.0,362.19,362.48,361.93,362.37,43822.0
2025-05-15 15:20:00,362.32,362.43,361.85,362.02,39821.0,362.32,362.43,361.85,362.02,39821.0
2025-05-15 15:30:00,362.08,362.45,361.93,362.06,53439.0,362.08,362.45,361.93,362.06,53439.0
2025-05-15 15:40:00,362.04,362.43,362.02,362.13,61275.0,362.04,362.43,362.02,362.13,61275.0
2025-05-15 15:50:00,362.22,362.74,361.83,362.68,254062.0,362.22,362.74,361.83,362.68,254062.0
2025-05-16 09:30:00,362.95,363.8,360.89,363.23,479110.0,362.95,363.8,360.89,363.23,479110.0
2025-05-16 09:40:00,363.22,364.04,362.63,363.61,93356.0,363.22,364.04,362.63,363.61,93356.0
2025-05-16 09:50:00,363.63,364.51,363.48,364.43,94227.0,363.63,364.51,363.48,364.43,94227.0
2025-05-16 10:00:00,364.36,364.42,363.35,363.98,113188.0,364.36,364.42,363.35,363.98,113188.0
2025-05-16 10:10:00,363.82,363.98,362.59,363.61,55320.0,363.82,363.98,362.59,363.61,55320.0
2025-05-16 10:20:00,363.58,363.94,363.19,363.59,57017.0,363.58,363.94,363.19,363.59,57017.0
2025-05-16 10:30:00,363.53,363.72,363.21,363.42,38839.0,363.53,363.72,363.21,363.42,38839.0
2025-05-16 10:40:00,363.44,364.33,363.42,364.05,56940.0,363.44,364.33,363.42,364.05,56940.0
2025-05-16 10:50:00,363.96,364.27,363.71,363.92,35966.0,363.96,364.27,363.71,363.92,35966.0
2025-05-16 11:00:00,363.82,364.47,363.79,364.17,41178.0,363.82,364.47,363.79,364.17,41178.0
2025-05-16 11:10:00,364.24,364.6,364.0,364.22,42658.0,364.24,364.6,364.0,364.22,42658.0
2025-05-16 11:20:00,364.18,364.64,363.88,364.54,66736.0,364.18,364.64,363.88,364.54,66736.0
2025-05-16 11:30:00,364.5,364.73,364.24,364.24,44351.0,364.5,364.73,364.24,364.24,44351.0
2025-05-16 11:40:00,364.25,364.54,363.99,364.28,24236.0,364.25,364.54,363.99,364.28,24236.0
2025-05-16 11:50:00,364.29,364.46,364.02,364.25,25311.0,364.29,364.46,364.02,364.25,25311.0
2025-05-16 12:00:00,364.19,365.05,364.19,365.0,52564.0,364.19,365.05,364.19,365.0,52564.0
2025-05-16 12:10:00,364.98,365.21,364.77,364.96,81855.0,364.98,365.21,364.77,364.96,81855.0
2025-05-16 12:20:00,364.92,365.21,364.84,365.07,28300.0,364.92,365.21,364.84,365.07,28300.0
2025-05-16 12:30:00,365.14,365.33,365.08,365.25,25467.0,365.14,365.33,365.08,365.25,25467.0
2025-05-16 12:40:00,365.26,365.38,364.92,365.24,47776.0,365.26,365.38,364.92,365.24,47776.0
2025-05-16 12:50:00,365.24,365.74,365.13,365.69,84964.0,365.24,365.74,365.13,365.69,84964.0
2025-05-16 13:00:00,365.69,366.19,365.62,365.69,69105.0,365.69,366.19,365.62,365.69,69105.0
2025-05-16 13:10:00,365.65,365.85,365.4,365.58,31407.0,365.65,365.85,365.4,365.58,31407.0
2025-05-16 13:20:00,365.62,365.63,365.17,365.22,25776.0,365.62,365.63,365.17,365.22,25776.0
2025-05-16 13:30:00,365.22,365.53,365.15,365.15,19875.0,365.22,365.53,365.15,365.15,19875.0
2025-05-16 13:40:00,365.15,365.2,364.77,365.04,30105.0,365.15,365.2,364.77,365.04,30105.0
2025-05-16 13:50:00,365.09,365.13,364.83,365.04,26176.0,365.09,365.13,364.83,365.04,26176.0
2025-05-16 14:00:00,365.0,365.06,364.45,364.5,29463.0,365.0,365.06,364.45,364.5,29463.0
2025-05-16 14:10:00,364.57,364.94,364.5,364.7,43672.0,364.57,364.94,364.5,364.7,43672.0
2025-05-16 14:20:00,364.68,364.86,364.56,364.71,29708.0,364.68,364.86,364.56,364.71,29708.0
2025-05-16 14:30:00,364.73,365.0,364.46,364.59,59504.0,364.73,365.0,364.46,364.59,59504.0
2025-05-16 14:40:00,364.59,365.01,364.58,364.84,32935.0,364.59,365.01,364.58,364.84,32935.0
2025-05-16 14:50:00,364.83,364.97,364.53,364.61,23691.0,364.83,364.97,364.53,364.61,23691.0
2025-05-16 15:00:00,364.62,364.98,364.62,364.79,34629.0,364.62,364.98,364.62,364.79,34629.0
2025-05-16 15:10:00,364.75,365.07,364.64,365.02,39159.0,364.75,365.07,364.64,365.02,39159.0
2025-05-16 15:20:00,364.96,365.03,364.65,364.97,46567.0,364.96,365.03,364.65,364.97,46567.0
2025-05-16 15:30:00,364.96,364.98,364.54,364.54,56363.0,364.96,364.98,364.54,364.54,56363.0
2025-05-16 15:40:00,364.54,365.39,364.48,365.19,56040.0,364.54,365.39,364.48,365.19,56040.0
2025-05-16 15:50:00,365.13,365.55,364.87,365.25,240665.0,365.13,365.55,364.87,365.25,240665.0
2025-05-19 09:30:00,363.02,366.15,362.32,365.97,290360.0,363.02,366.15,362.32,365.97,290360.0
2025-05-19 09:40:00,365.96,366.98,365.71,366.76,106975.0,365.96,366.98,365.71,366.76,106975.0
2025-05-19 09:50:00,366.76,368.1,366.76,367.55,110286.0,366.76,368.1,366.76,367.55,110286.0
2025-05-19 10:00:00,367.53,368.04,366.97,367.18,59004.0,367.53,368.04,366.97,367.18,59004.0
2025-05-19 10:10:00,367.2,367.42,366.24,367.08,97439.0,367.2,367.42,366.24,367.08,97439.0
2025-05-19 10:20:00,367.12,367.68,366.8,367.57,56615.0,367.12,367.68,366.8,367.57,56615.0
2025-05-19 10:30:00,367.6,367.77,367.34,367.66,66113.0,367.6,367.77,367.34,367.66,66113.0
2025-05-19 10:40:00,367.65,367.79,367.13,367.2,35567.0,367.65,367.79,367.13,367.2,35567.0
2025-05-19 10:50:00,367.2,367.43,366.95,366.96,32769.0,367.2,367.43,366.95,366.96,32769.0
2025-05-19 11:00:00,366.95,367.6,366.94,367.53,33792.0,366.95,367.6,366.94,367.53,33792.0
2025-05-19 11:10:00,367.54,367.56,367.11,367.47,25654.0,367.54,367.56,367.11,367.47,25654.0
2025-05-19 11:20:00,367.47,367.5,366.88,367.09,26937.0,367.47,367.5,366.88,367.09,26937.0
2025-05-19 11:30:00,367.09,367.56,367.06,367.51,23070.0,367.09,367.56,367.06,367.51,23070.0
2025-05-19 11:40:00,367.58,367.84,367.29,367.38,23719.0,367.58,367.84,367.29,367.38,23719.0
2025-05-19 11:50:00,367.37,367.63,367.25,367.62,16823.0,367.37,367.63,367.25,367.62,16823.0
2025-05-19 12:00:00,367.55,367.84,367.51,367.67,22783.0,367.55,367.84,367.51,367.67,22783.0
2025-05-19 12:10:00,367.68,368.11,367.68,367.95,36267.0,367.68,368.11,367.68,367.95,36267.0
2025-05-19 12:20:00,367.96,368.71,367.96,368.56,43548.0,367.96,368.71,367.96,368.56,43548.0
2025-05-19 12:30:00,368.56,368.64,368.33,368.63,22578.0,368.56,368.64,368.33,368.63,22578.0
2025-05-19 12:40:00,368.6,368.82,368.42,368.71,30527.0,368.6,368.82,368.42,368.71,30527.0
2025-05-19 12:50:00,368.71,369.15,368.69,368.92,39218.0,368.71,369.15,368.69,368.92,39218.0
2025-05-19 13:00:00,368.91,369.02,368.75,368.88,26425.0,368.91,369.02,368.75,368.88,26425.0
2025-05-19 13:10:00,368.82,369.01,368.62,368.76,17636.0,368.82,369.01,368.62,368.76,17636.0
2025-05-19 13:20:00,368.77,369.11,368.72,369.0,25957.0,368.77,369.11,368.72,369.0,25957.0
2025-05-19 13:30:00,369.05,369.12,368.76,368.77,31002.0,369.05,369.12,368.76,368.77,31002.0
2025-05-19 13:40:00,368.76,368.88,368.62,368.78,23369.0,368.76,368.88,368.62,368.78,23369.0
2025-05-19 13:50:00,368.76,368.77,368.35,368.4,17899.0,368.76,368.77,368.35,368.4,17899.0
2025-05-19 14:00:00,368.35,368.42,368.12,368.42,18782.0,368.35,368.42,368.12,368.42,18782.0
2025-05-19 14:10:00,368.32,368.42,367.66,367.8,24310.0,368.32,368.42,367.66,367.8,24310.0
2025-05-19 14:20:00,367.75,368.21,367.7,368.06,27590.0,367.75,368.21,367.7,368.06,27590.0
2025-05-19 14:30:00,368.07,368.26,367.72,368.2,16963.0,368.07,368.26,367.72,368.2,16963.0
2025-05-19 14:40:00,368.19,368.36,368.05,368.11,22160.0,368.19,368.36,368.05,368.11,22160.0
2025-05-19 14:50:00,368.23,368.37,368.09,368.25,19782.0,368.23,368.37,368.09,368.25,19782.0
2025-05-19 15:00:00,368.43,368.49,368.07,368.12,19223.0,368.43,368.49,368.07,368.12,19223.0
2025-05-19 15:10:00,368.1,368.12,367.6,367.6,45144.0,368.1,368.12,367.6,367.6,45144.0
2025-05-19 15:20:00,367.6,367.75,367.3,367.52,22908.0,367.6,367.75,367.3,367.52,22908.0
2025-05-19 15:30:00,367.59,367.82,367.52,367.78,33775.0,367.59,367.82,367.52,367.78,33775.0
2025-05-19 15:40:00,367.75,368.17,367.56,368.02,39539.0,367.75,368.17,367.56,368.02,39539.0
2025-05-19 15:50:00,368.09,368.34,367.72,367.91,240998.0,368.09,368.34,367.72,367.91,240998.0
2025-05-20 09:30:00,367.78,368.25,366.82,367.58,196317.0,367.78,368.25,366.82,367.58,196317.0
2025-05-20 09:40:00,367.57,367.72,367.08,367.23,59899.0,367.57,367.72,367.08,367.23,59899.0
2025-05-20 09:50:00,367.12,367.68,367.03,367.23,56860.0,367.12,367.68,367.03,367.23,56860.0
2025-05-20 10:00:00,367.19,367.52,366.18,366.18,42653.0,367.19,367.52,366.18,366.18,42653.0
2025-05-20 10:10:00,366.15,366.57,365.9,366.35,36504.0,366.15,366.57,365.9,366.35,36504.0
2025-05-20 10:20:00,366.38,366.51,365.95,366.42,30968.0,366.38,366.51,365.95,366.42,30968.0
2025-05-20 10:30:00,366.42,366.54,366.15,366.51,30611.0,366.42,366.54,366.15,366.51,30611.0
2025-05-20 10:40:00,366.57,366.9,366.49,366.61,24942.0,366.57,366.9,366.49,366.61,24942.0
2025-05-20 10:50:00,366.62,366.9,366.42,366.52,32457.0,366.62,366.9,366.42,366.52,32457.0
2025-05-20 11:00:00,366.61,366.61,366.2,366.46,27692.0,366.61,366.61,366.2,366.46,27692.0
2025-05-20 11:10:00,366.46,366.79,366.39,366.62,57822.0,366.46,366.79,366.39,366.62,57822.0
2025-05-20 11:20:00,366.63,366.79,366.44,366.68,31855.0,366.63,366.79,366.44,366.68,31855.0
2025-05-20 11:30:00,366.75,366.8,366.37,366.47,29140.0,366.75,366.8,366.37,366.47,29140.0
2025-05-20 11:40:00,366.43,366.47,365.9,366.25,33050.0,366.43,366.47,365.9,366.25,33050.0
2025-05-20 11:50:00,366.17,366.34,366.08,366.19,17487.0,366.17,366.34,366.08,366.19,17487.0
2025-05-20 12:00:00,366.14,366.37,365.87,365.95,26245.0,366.14,366.37,365.87,365.95,26245.0
2025-05-20 12:10:00,366.06,366.06,365.67,365.79,43511.0,366.06,366.06,365.67,365.79,43511.0
2025-05-20 12:20:00,365.87,365.98,365.5,365.6,25466.0,365.87,365.98,365.5,365.6,25466.0
2025-05-20 12:30:00,365.6,365.83,365.51,365.78,23698.0,365.6,365.83,365.51,365.78,23698.0
2025-05-20 12:40:00,365.8,365.82,365.55,365.57,16230.0,365.8,365.82,365.55,365.57,16230.0
2025-05-20 12:50:00,365.61,365.9,365.52,365.77,27736.0,365.61,365.9,365.52,365.77,27736.0
2025-05-20 13:00:00,365.77,366.35,365.73,366.34,63939.0,365.77,366.35,365.73,366.34,63939.0
2025-05-20 13:10:00,366.31,366.4,366.19,366.32,47880.0,366.31,366.4,366.19,366.32,47880.0
2025-05-20 13:20:00,366.36,366.55,366.21,366.37,31298.0,366.36,366.55,366.21,366.37,31298.0
2025-05-20 13:30:00,366.37,366.57,366.2,366.34,29531.0,366.37,366.57,366.2,366.34,29531.0
2025-05-20 13:40:00,366.26,366.35,365.85,365.99,38408.0,366.26,366.35,365.85,365.99,38408.0
2025-05-20 13:50:00,365.92,366.27,365.85,366.23,24490.0,365.92,366.27,365.85,366.23,24490.0
2025-05-20 14:00:00,366.18,366.47,366.15,366.28,18774.0,366.18,366.47,366.15,366.28,18774.0
2025-05-20 14:10:00,366.32,366.39,365.87,366.06,30382.0,366.32,366.39,365.87,366.06,30382.0
2025-05-20 14:20:00,366.14,366.14,365.11,365.29,40779.0,366.14,366.14,365.11,365.29,40779.0
2025-05-20 14:30:00,365.3,365.62,364.92,365.53,25734.0,365.3,365.62,364.92,365.53,25734.0
2025-05-20 14:40:00,365.5,365.68,365.3,365.51,34414.0,365.5,365.68,365.3,365.51,34414.0
2025-05-20 14:50:00,365.51,365.69,365.23,365.47,27406.0,365.51,365.69,365.23,365.47,27406.0
2025-05-20 15:00:00,365.43,365.49,364.69,365.42,26089.0,365.43,365.49,364.69,365.42,26089.0
2025-05-20 15:10:00,365.41,365.59,365.22,365.5,42125.0,365.41,365.59,365.22,365.5,42125.0
2025-05-20 15:20:00,365.53,365.73,365.46,365.56,28569.0,365.53,365.73,365.46,365.56,28569.0
2025-05-20 15:30:00,365.56,366.02,365.56,365.95,34734.0,365.56,366.02,365.56,365.95,34734.0
2025-05-20 15:40:00,365.87,366.38,365.85,366.18,65903.0,365.87,366.38,365.85,366.18,65903.0
2025-05-20 15:50:00,366.13,367.2,366.08,366.85,303705.0,366.13,367.2,366.08,366.85,303705.0
2025-05-21 09:30:00,363.72,365.91,362.19,365.68,151576.0,363.72,365.91,362.19,365.68,151576.0
2025-05-21 09:40:00,365.71,365.71,364.71,365.05,76522.0,365.71,365.71,364.71,365.05,76522.0
2025-05-21 09:50:00,365.0,365.35,364.65,364.78,62560.0,365.0,365.35,364.65,364.78,62560.0
2025-05-21 10:00:00,364.9,365.99,364.67,365.15,78695.0,364.9,365.99,364.67,365.15,78695.0
2025-05-21 10:10:00,365.08,365.23,363.88,364.23,62228.0,365.08,365.23,363.88,364.23,62228.0
2025-05-21 10:20:00,364.24,364.91,363.73,363.8,44751.0,364.24,364.91,363.73,363.8,44751.0
2025-05-21 10:30:00,363.8,363.98,363.34,363.69,39991.0,363.8,363.98,363.34,363.69,39991.0
2025-05-21 10:40:00,363.64,363.81,362.73,363.08,48539.0,363.64,363.81,362.73,363.08,48539.0
2025-05-21 10:50:00,363.2,363.82,363.06,363.64,41567.0,363.2,363.82,363.06,363.64,41567.0
2025-05-21 11:00:00,363.57,363.9,363.33,363.79,38479.0,363.57,363.9,363.33,363.79,38479.0
2025-05-21 11:10:00,363.7,363.84,363.45,363.59,35965.0,363.7,363.84,363.45,363.59,35965.0
2025-05-21 11:20:00,363.59,363.85,363.24,363.42,39138.0,363.59,363.85,363.24,363.42,39138.0
2025-05-21 11:30:00,363.43,363.55,363.1,363.27,33509.0,363.43,363.55,363.1,363.27,33509.0
2025-05-21 11:40:00,363.3,363.38,362.74,362.96,47318.0,363.3,363.38,362.74,362.96,47318.0
2025-05-21 11:50:00,362.88,363.29,362.8,363.1,24957.0,362.88,363.29,362.8,363.1,24957.0
2025-05-21 12:00:00,363.1,363.1,362.52,362.86,48733.0,363.1,363.1,362.52,362.86,48733.0
2025-05-21 12:10:00,362.8,363.0,362.77,362.87,52593.0,362.8,363.0,362.77,362.87,52593.0
2025-05-21 12:20:00,362.87,362.92,362.57,362.63,44017.0,362.87,362.92,362.57,362.63,44017.0
2025-05-21 12:30:00,362.63,362.88,362.3,362.37,59299.0,362.63,362.88,362.3,362.37,59299.0
2025-05-21 12:40:00,362.34,363.01,362.28,362.94,27928.0,362.34,363.01,362.28,362.94,27928.0
2025-05-21 12:50:00,362.9,362.91,362.34,362.42,14554.0,362.9,362.91,362.34,362.42,14554.0
2025-05-21 13:00:00,362.48,362.54,361.9,362.04,31853.0,362.48,362.54,361.9,362.04,31853.0
2025-05-21 13:10:00,361.97,362.07,360.5,360.82,36154.0,361.97,362.07,360.5,360.82,36154.0
2025-05-21 13:20:00,360.65,360.65,359.11,359.12,57017.0,360.65,360.65,359.11,359.12,57017.0
2025-05-21 13:30:00,359.11,360.73,358.75,360.69,41645.0,359.11,360.73,358.75,360.69,41645.0
2025-05-21 13:40:00,360.71,360.72,360.06,360.19,23585.0,360.71,360.72,360.06,360.19,23585.0
2025-05-21 13:50:00,360.13,360.41,359.58,359.84,15941.0,360.13,360.41,359.58,359.84,15941.0
2025-05-21 14:00:00,359.9,360.09,359.29,359.99,34536.0,359.9,360.09,359.29,359.99,34536.0
2025-05-21 14:10:00,360.03,360.1,359.4,359.8,28941.0,360.03,360.1,359.4,359.8,28941.0
2025-05-21 14:20:00,359.71,359.97,359.32,359.66,25101.0,359.71,359.97,359.32,359.66,25101.0
2025-05-21 14:30:00,359.75,360.28,359.71,359.81,25850.0,359.75,360.28,359.71,359.81,25850.0
2025-05-21 14:40:00,359.81,360.04,359.22,359.23,27279.0,359.81,360.04,359.22,359.23,27279.0
2025-05-21 14:50:00,359.24,359.57,359.1,359.27,23034.0,359.24,359.57,359.1,359.27,23034.0
2025-05-21 15:00:00,359.35,359.63,358.91,358.94,28654.0,359.35,359.63,358.91,358.94,28654.0
2025-05-21 15:10:00,358.93,359.52,358.75,359.05,48693.0,358.93,359.52,358.75,359.05,48693.0
2025-05-21 15:20:00,359.11,359.15,358.39,358.67,49062.0,359.11,359.15,358.39,358.67,49062.0
2025-05-21 15:30:00,358.68,359.41,358.68,359.34,137747.0,358.68,359.41,358.68,359.34,137747.0
2025-05-21 15:40:00,359.39,359.61,359.01,359.13,80769.0,359.39,359.61,359.01,359.13,80769.0
2025-05-21 15:50:00,359.2,359.37,358.08,358.4,343510.0,359.2,359.37,358.08,358.4,343510.0
2025-05-22 09:30:00,357.75,358.9,357.32,358.46,188871.0,357.75,358.9,357.32,358.46,188871.0
2025-05-22 09:40:00,358.36,358.58,357.03,357.34,81827.0,358.36,358.58,357.03,357.34,81827.0
2025-05-22 09:50:00,357.24,358.05,357.23,357.63,98505.0,357.24,358.05,357.23,357.63,98505.0
2025-05-22 10:00:00,357.67,358.45,357.34,358.21,70909.0,357.67,358.45,357.34,358.21,70909.0
2025-05-22 10:10:00,358.24,358.3,357.64,357.75,51655.0,358.24,358.3,357.64,357.75,51655.0
2025-05-22 10:20:00,357.74,357.83,357.12,357.25,42642.0,357.74,357.83,357.12,357.25,42642.0
2025-05-22 10:30:00,357.27,357.69,356.95,357.05,48049.0,357.27,357.69,356.95,357.05,48049.0
2025-05-22 10:40:00,357.1,357.67,357.04,357.42,45921.0,357.1,357.67,357.04,357.42,45921.0
2025-05-22 10:50:00,357.41,357.64,356.58,357.37,42554.0,357.41,357.64,356.58,357.37,42554.0
2025-05-22 11:00:00,357.38,357.59,357.18,357.24,33662.0,357.38,357.59,357.18,357.24,33662.0
2025-05-22 11:10:00,357.23,357.36,356.56,356.72,55015.0,357.23,357.36,356.56,356.72,55015.0
2025-05-22 11:20:00,356.79,357.84,356.6,357.59,43885.0,356.79,357.84,356.6,357.59,43885.0
2025-05-22 11:30:00,357.42,358.23,357.33,358.06,43257.0,357.42,358.23,357.33,358.06,43257.0
2025-05-22 11:40:00,357.99,358.24,357.78,357.95,33056.0,357.99,358.24,357.78,357.95,33056.0
2025-05-22 11:50:00,357.88,358.16,357.83,358.13,18347.0,357.88,358.16,357.83,358.13,18347.0
2025-05-22 12:00:00,358.16,358.38,357.95,358.32,21408.0,358.16,358.38,357.95,358.32,21408.0
2025-05-22 12:10:00,358.25,358.89,358.24,358.34,59261.0,358.25,358.89,358.24,358.34,59261.0
2025-05-22 12:20:00,358.33,358.38,357.9,357.9,15254.0,358.33,358.38,357.9,357.9,15254.0
2025-05-22 12:30:00,358.0,358.34,357.73,358.27,15137.0,358.0,358.34,357.73,358.27,15137.0
2025-05-22 12:40:00,358.27,358.47,358.0,358.0,20355.0,358.27,358.47,358.0,358.0,20355.0
2025-05-22 12:50:00,358.01,358.22,357.8,357.98,16477.0,358.01,358.22,357.8,357.98,16477.0
2025-05-22 13:00:00,358.02,358.15,357.71,357.85,14716.0,358.02,358.15,357.71,357.85,14716.0
2025-05-22 13:10:00,357.85,358.7,357.77,358.43,21444.0,357.85,358.7,357.77,358.43,21444.0
2025-05-22 13:20:00,358.52,359.33,358.49,359.17,29739.0,358.52,359.33,358.49,359.17,29739.0
2025-05-22 13:30:00,359.19,359.33,358.86,358.96,25984.0,359.19,359.33,358.86,358.96,25984.0
2025-05-22 13:40:00,358.96,359.25,358.87,359.06,30447.0,358.96,359.25,358.87,359.06,30447.0
2025-05-22 13:50:00,359.12,359.52,359.01,359.3,24408.0,359.12,359.52,359.01,359.3,24408.0
2025-05-22 14:00:00,359.3,359.64,359.24,359.52,29401.0,359.3,359.64,359.24,359.52,29401.0
2025-05-22 14:10:00,359.51,359.58,359.19,359.5,24120.0,359.51,359.58,359.19,359.5,24120.0
2025-05-22 14:20:00,359.49,359.71,359.28,359.61,21752.0,359.49,359.71,359.28,359.61,21752.0
2025-05-22 14:30:00,359.63,359.77,359.16,359.22,25247.0,359.63,359.77,359.16,359.22,25247.0
2025-05-22 14:40:00,359.17,359.43,359.1,359.26,18752.0,359.17,359.43,359.1,359.26,18752.0
2025-05-22 14:50:00,359.32,359.66,359.23,359.62,26982.0,359.32,359.66,359.23,359.62,26982.0
2025-05-22 15:00:00,359.66,359.8,359.44,359.44,49397.0,359.66,359.8,359.44,359.44,49397.0
2025-05-22 15:10:00,359.41,359.66,359.36,359.42,39228.0,359.41,359.66,359.36,359.42,39228.0
2025-05-22 15:20:00,359.41,359.97,359.3,359.94,47384.0,359.41,359.97,359.3,359.94,47384.0
2025-05-22 15:30:00,359.94,360.0,359.56,359.75,55929.0,359.94,360.0,359.56,359.75,55929.0
2025-05-22 15:40:00,359.67,359.76,359.18,359.66,62054.0,359.67,359.76,359.18,359.66,62054.0
2025-05-22 15:50:00,359.71,359.89,357.84,358.06,247649.0,359.71,359.89,357.84,358.06,247649.0
2025-05-23 09:30:00,353.75,355.5,353.63,353.63,233073.0,353.75,355.5,353.63,353.63,233073.0
2025-05-23 09:40:00,353.73,353.9,352.3,352.67,126998.0,353.73,353.9,352.3,352.67,126998.0
2025-05-23 09:50:00,352.74,353.26,352.22,353.06,112053.0,352.74,353.26,352.22,353.06,112053.0
2025-05-23 10:00:00,353.0,354.54,353.0,353.85,89313.0,353.0,354.54,353.0,353.85,89313.0
2025-05-23 10:10:00,353.85,354.59,353.18,353.18,61063.0,353.85,354.59,353.18,353.18,61063.0
2025-05-23 10:20:00,353.28,353.98,353.02,353.63,53178.0,353.28,353.98,353.02,353.63,53178.0
2025-05-23 10:30:00,353.63,354.06,353.26,353.95,51525.0,353.63,354.06,353.26,353.95,51525.0
2025-05-23 10:40:00,353.95,354.65,353.89,354.27,54261.0,353.95,354.65,353.89,354.27,54261.0
2025-05-23 10:50:00,354.3,354.31,353.59,353.59,32276.0,354.3,354.31,353.59,353.59,32276.0
2025-05-23 11:00:00,353.6,353.83,353.16,353.4,31870.0,353.6,353.83,353.16,353.4,31870.0
2025-05-23 11:10:00,353.54,353.59,353.06,353.48,20582.0,353.54,353.59,353.06,353.48,20582.0
2025-05-23 11:20:00,353.47,354.08,353.45,354.02,38991.0,353.47,354.08,353.45,354.02,38991.0
2025-05-23 11:30:00,353.98,354.91,353.95,354.66,61415.0,353.98,354.91,353.95,354.66,61415.0
2025-05-23 11:40:00,354.71,355.16,354.64,354.92,66908.0,354.71,355.16,354.64,354.92,66908.0
2025-05-23 11:50:00,354.94,354.97,354.33,354.44,34692.0,354.94,354.97,354.33,354.44,34692.0
2025-05-23 12:00:00,354.43,354.64,353.88,354.11,38245.0,354.43,354.64,353.88,354.11,38245.0
2025-05-23 12:10:00,354.15,354.4,354.01,354.2,26390.0,354.15,354.4,354.01,354.2,26390.0
2025-05-23 12:20:00,354.27,354.85,354.18,354.56,19472.0,354.27,354.85,354.18,354.56,19472.0
2025-05-23 12:30:00,354.61,354.68,354.17,354.55,23527.0,354.61,354.68,354.17,354.55,23527.0
2025-05-23 12:40:00,354.5,354.88,354.49,354.88,29377.0,354.5,354.88,354.49,354.88,29377.0
2025-05-23 12:50:00,354.88,355.0,354.29,354.49,58062.0,354.88,355.0,354.29,354.49,58062.0
2025-05-23 13:00:00,354.46,354.75,354.32,354.48,30020.0,354.46,354.75,354.32,354.48,30020.0
2025-05-23 13:10:00,354.49,354.9,354.35,354.9,38532.0,354.49,354.9,354.35,354.9,38532.0
2025-05-23 13:20:00,354.87,355.23,354.75,355.16,22988.0,354.87,355.23,354.75,355.16,22988.0
2025-05-23 13:30:00,355.09,355.11,354.67,354.74,22043.0,355.09,355.11,354.67,354.74,22043.0
2025-05-23 13:40:00,354.61,355.01,354.43,355.01,27645.0,354.61,355.01,354.43,355.01,27645.0
2025-05-23 13:50:00,355.02,355.45,354.94,355.19,34512.0,355.02,355.45,354.94,355.19,34512.0
2025-05-23 14:00:00,355.21,355.92,355.2,355.7,20486.0,355.21,355.92,355.2,355.7,20486.0
2025-05-23 14:10:00,355.7,356.0,355.39,355.52,29611.0,355.7,356.0,355.39,355.52,29611.0
2025-05-23 14:20:00,355.47,355.66,355.13,355.55,23838.0,355.47,355.66,355.13,355.55,23838.0
2025-05-23 14:30:00,355.52,356.0,355.52,355.69,29724.0,355.52,356.0,355.52,355.69,29724.0
2025-05-23 14:40:00,355.69,355.86,355.51,355.82,55392.0,355.69,355.86,355.51,355.82,55392.0
2025-05-23 14:50:00,355.8,355.96,355.44,355.56,19503.0,355.8,355.96,355.44,355.56,19503.0
2025-05-23 15:00:00,355.57,355.57,355.17,355.43,24334.0,355.57,355.57,355.17,355.43,24334.0
2025-05-23 15:10:00,355.43,355.71,354.9,354.9,21186.0,355.43,355.71,354.9,354.9,21186.0
2025-05-23 15:20:00,354.92,354.98,354.3,354.59,40706.0,354.92,354.98,354.3,354.59,40706.0
2025-05-23 15:30:00,354.52,354.98,354.42,354.98,42056.0,354.52,354.98,354.42,354.98,42056.0
2025-05-23 15:40:00,354.95,355.03,354.25,354.36,51776.0,354.95,355.03,354.25,354.36,51776.0
2025-05-23 15:50:00,354.43,354.6,353.36,353.6,334124.0,354.43,354.6,353.36,353.6,334124.0
2025-05-27 09:30:00,355.41,357.03,354.48,357.02,241463.0,355.41,357.03,354.48,357.02,241463.0
2025-05-27 09:40:00,357.12,357.7,357.05,357.21,52961.0,357.12,357.7,357.05,357.21,52961.0
2025-05-27 09:50:00,357.11,357.44,356.49,356.74,102649.0,357.11,357.44,356.49,356.74,102649.0
2025-05-27 10:00:00,356.8,357.36,356.71,356.92,101850.0,356.8,357.36,356.71,356.92,101850.0
2025-05-27 10:10:00,356.98,357.69,356.8,357.68,63514.0,356.98,357.69,356.8,357.68,63514.0
2025-05-27 10:20:00,357.68,358.25,357.36,357.37,49568.0,357.68,358.25,357.36,357.37,49568.0
2025-05-27 10:30:00,357.43,357.68,356.85,357.13,64548.0,357.43,357.68,356.85,357.13,64548.0
2025-05-27 10:40:00,357.12,357.33,356.95,357.1,55274.0,357.12,357.33,356.95,357.1,55274.0
2025-05-27 10:50:00,357.08,357.25,356.85,357.25,47238.0,357.08,357.25,356.85,357.25,47238.0
2025-05-27 11:00:00,357.25,357.57,357.07,357.19,35823.0,357.25,357.57,357.07,357.19,35823.0
2025-05-27 11:10:00,357.19,357.39,356.85,357.14,44124.0,357.19,357.39,356.85,357.14,44124.0
2025-05-27 11:20:00,357.14,357.31,356.76,357.24,32699.0,357.14,357.31,356.76,357.24,32699.0
2025-05-27 11:30:00,357.22,357.6,357.15,357.46,27847.0,357.22,357.6,357.15,357.46,27847.0
2025-05-27 11:40:00,357.53,357.64,357.23,357.49,19947.0,357.53,357.64,357.23,357.49,19947.0
2025-05-27 11:50:00,357.48,357.95,357.42,357.74,45347.0,357.48,357.95,357.42,357.74,45347.0
2025-05-27 12:00:00,357.74,358.21,357.74,358.0,22928.0,357.74,358.21,357.74,358.0,22928.0
2025-05-27 12:10:00,357.99,358.1,357.56,357.75,19418.0,357.99,358.1,357.56,357.75,19418.0
2025-05-27 12:20:00,357.69,358.08,357.63,358.02,18853.0,357.69,358.08,357.63,358.02,18853.0
2025-05-27 12:30:00,358.05,358.74,358.01,358.55,25572.0,358.05,358.74,358.01,358.55,25572.0
2025-05-27 12:40:00,358.68,358.85,358.25,358.3,23638.0,358.68,358.85,358.25,358.3,23638.0
2025-05-27 12:50:00,358.3,358.61,358.29,358.5,14304.0,358.3,358.61,358.29,358.5,14304.0
2025-05-27 13:00:00,358.52,358.76,358.44,358.63,16521.0,358.52,358.76,358.44,358.63,16521.0
2025-05-27 13:10:00,358.63,359.03,358.52,358.88,22174.0,358.63,359.03,358.52,358.88,22174.0
2025-05-27 13:20:00,358.94,359.01,358.79,358.81,31131.0,358.94,359.01,358.79,358.81,31131.0
2025-05-27 13:30:00,358.81,359.14,358.67,359.0,35911.0,358.81,359.14,358.67,359.0,35911.0
2025-05-27 13:40:00,359.02,359.46,358.99,359.41,28316.0,359.02,359.46,358.99,359.41,28316.0
2025-05-27 13:50:00,359.43,359.88,359.4,359.87,30207.0,359.43,359.88,359.4,359.87,30207.0
2025-05-27 14:00:00,359.82,360.0,359.51,359.55,33756.0,359.82,360.0,359.51,359.55,33756.0
2025-05-27 14:10:00,359.55,359.68,359.4,359.46,29102.0,359.55,359.68,359.4,359.46,29102.0
2025-05-27 14:20:00,359.5,359.56,359.29,359.29,20075.0,359.5,359.56,359.29,359.29,20075.0
2025-05-27 14:30:00,359.28,359.49,359.24,359.36,17034.0,359.28,359.49,359.24,359.36,17034.0
2025-05-27 14:40:00,359.33,359.43,359.12,359.19,37150.0,359.33,359.43,359.12,359.19,37150.0
2025-05-27 14:50:00,359.19,359.23,358.92,358.95,31630.0,359.19,359.23,358.92,358.95,31630.0
2025-05-27 15:00:00,358.95,359.38,358.86,359.34,28017.0,358.95,359.38,358.86,359.34,28017.0
2025-05-27 15:10:00,359.29,359.38,359.03,359.2,28845.0,359.29,359.38,359.03,359.2,28845.0
2025-05-27 15:20:00,359.24,359.31,359.05,359.05,47792.0,359.24,359.31,359.05,359.05,47792.0
2025-05-27 15:30:00,359.08,359.44,359.01,359.37,52701.0,359.08,359.44,359.01,359.37,52701.0
2025-05-27 15:40:00,359.31,359.5,359.04,359.13,80582.0,359.31,359.5,359.04,359.13,80582.0
2025-05-27 15:50:00,359.14,359.68,358.96,359.57,303113.0,359.14,359.68,358.96,359.57,303113.0
2025-05-28 09:30:00,359.34,360.35,359.27,360.34,95092.0,359.34,360.35,359.27,360.34,95092.0
2025-05-28 09:40:00,360.35,360.75,360.04,360.29,67816.0,360.35,360.75,360.04,360.29,67816.0
2025-05-28 09:50:00,360.29,360.29,359.69,359.81,39498.0,360.29,360.29,359.69,359.81,39498.0
2025-05-28 10:00:00,359.87,360.28,358.5,359.72,94464.0,359.87,360.28,358.5,359.72,94464.0
2025-05-28 10:10:00,359.86,359.86,359.04,359.53,56461.0,359.86,359.86,359.04,359.53,56461.0
2025-05-28 10:20:00,359.43,359.59,358.7,359.08,43786.0,359.43,359.59,358.7,359.08,43786.0
2025-05-28 10:30:00,359.0,359.22,358.57,358.63,35570.0,359.0,359.22,358.57,358.63,35570.0
2025-05-28 10:40:00,358.67,359.22,358.62,358.85,34282.0,358.67,359.22,358.62,358.85,34282.0
2025-05-28 10:50:00,358.85,358.85,358.36,358.44,25847.0,358.85,358.85,358.36,358.44,25847.0
2025-05-28 11:00:00,358.5,358.98,358.22,358.33,56359.0,358.5,358.98,358.22,358.33,56359.0
2025-05-28 11:10:00,358.34,358.66,358.17,358.44,21745.0,358.34,358.66,358.17,358.44,21745.0
2025-05-28 11:20:00,358.44,358.68,358.43,358.56,23194.0,358.44,358.68,358.43,358.56,23194.0
2025-05-28 11:30:00,358.56,358.64,358.04,358.4,38934.0,358.56,358.64,358.04,358.4,38934.0
2025-05-28 11:40:00,358.44,359.25,358.43,359.22,27340.0,358.44,359.25,358.43,359.22,27340.0
2025-05-28 11:50:00,359.26,359.73,359.26,359.6,36102.0,359.26,359.73,359.26,359.6,36102.0
2025-05-28 12:00:00,359.64,360.14,359.62,360.14,41664.0,359.64,360.14,359.62,360.14,41664.0
2025-05-28 12:10:00,360.13,360.22,359.96,360.0,17511.0,360.13,360.22,359.96,360.0,17511.0
2025-05-28 12:20:00,360.05,360.21,360.0,360.0,22756.0,360.05,360.21,360.0,360.0,22756.0
2025-05-28 12:30:00,360.11,360.53,359.95,360.43,23373.0,360.11,360.53,359.95,360.43,23373.0
2025-05-28 12:40:00,360.53,360.7,360.36,360.69,27233.0,360.53,360.7,360.36,360.69,27233.0
2025-05-28 12:50:00,360.68,360.77,360.48,360.59,29668.0,360.68,360.77,360.48,360.59,29668.0
2025-05-28 13:00:00,360.54,360.91,360.43,360.62,19295.0,360.54,360.91,360.43,360.62,19295.0
2025-05-28 13:10:00,360.68,360.74,360.38,360.38,12800.0,360.68,360.74,360.38,360.38,12800.0
2025-05-28 13:20:00,360.42,360.43,360.06,360.23,11484.0,360.42,360.43,360.06,360.23,11484.0
2025-05-28 13:30:00,360.23,360.24,359.92,360.05,12824.0,360.23,360.24,359.92,360.05,12824.0
2025-05-28 13:40:00,360.06,360.14,359.83,359.83,13364.0,360.06,360.14,359.83,359.83,13364.0
2025-05-28 13:50:00,359.78,360.04,359.67,359.78,10976.0,359.78,360.04,359.67,359.78,10976.0
2025-05-28 14:00:00,359.78,360.18,359.77,359.99,21423.0,359.78,360.18,359.77,359.99,21423.0
2025-05-28 14:10:00,359.99,360.29,359.86,359.97,17117.0,359.99,360.29,359.86,359.97,17117.0
2025-05-28 14:20:00,359.99,360.3,359.9,360.29,14216.0,359.99,360.3,359.9,360.29,14216.0
2025-05-28 14:30:00,360.34,360.46,360.15,360.31,20620.0,360.34,360.46,360.15,360.31,20620.0
2025-05-28 14:40:00,360.31,360.37,360.18,360.19,15823.0,360.31,360.37,360.18,360.19,15823.0
2025-05-28 14:50:00,360.21,360.22,359.06,360.16,26639.0,360.21,360.22,359.06,360.16,26639.0
2025-05-28 15:00:00,360.14,360.61,359.96,360.45,23168.0,360.14,360.61,359.96,360.45,23168.0
2025-05-28 15:10:00,360.46,360.52,360.0,360.35,26366.0,360.46,360.52,360.0,360.35,26366.0
2025-05-28 15:20:00,360.26,360.39,360.04,360.19,32011.0,360.26,360.39,360.04,360.19,32011.0
2025-05-28 15:30:00,360.27,360.28,359.85,360.0,33187.0,360.27,360.28,359.85,360.0,33187.0
2025-05-28 15:40:00,359.94,360.22,359.85,360.05,31372.0,359.94,360.22,359.85,360.05,31372.0
2025-05-28 15:50:00,359.98,360.02,359.39,359.86,154799.0,359.98,360.02,359.39,359.86,154799.0
2025-05-29 09:30:00,360.35,361.75,359.01,361.74,124172.0,360.35,361.75,359.01,361.74,124172.0
2025-05-29 09:40:00,361.65,361.75,360.32,360.68,40975.0,361.65,361.75,360.32,360.68,40975.0
2025-05-29 09:50:00,360.6,361.61,360.39,361.23,44561.0,360.6,361.61,360.39,361.23,44561.0
2025-05-29 10:00:00,361.19,361.67,360.96,361.22,39099.0,361.19,361.67,360.96,361.22,39099.0
2025-05-29 10:10:00,361.21,361.82,361.14,361.27,42691.0,361.21,361.82,361.14,361.27,42691.0
2025-05-29 10:20:00,361.26,361.99,361.03,361.86,36923.0,361.26,361.99,361.03,361.86,36923.0
2025-05-29 10:30:00,361.87,362.24,361.12,361.28,38296.0,361.87,362.24,361.12,361.28,38296.0
2025-05-29 10:40:00,361.28,361.29,360.57,360.73,36513.0,361.28,361.29,360.57,360.73,36513.0
2025-05-29 10:50:00,360.68,360.68,360.3,360.63,40328.0,360.68,360.68,360.3,360.63,40328.0
2025-05-29 11:00:00,360.63,360.73,360.1,360.25,21770.0,360.63,360.73,360.1,360.25,21770.0
2025-05-29 11:10:00,360.24,360.73,359.98,360.39,31301.0,360.24,360.73,359.98,360.39,31301.0
2025-05-29 11:20:00,360.39,360.96,360.33,360.87,30257.0,360.39,360.96,360.33,360.87,30257.0
2025-05-29 11:30:00,360.92,360.93,359.89,360.03,25579.0,360.92,360.93,359.89,360.03,25579.0
2025-05-29 11:40:00,360.02,360.47,359.91,360.22,42566.0,360.02,360.47,359.91,360.22,42566.0
2025-05-29 11:50:00,360.32,360.77,359.06,359.35,53007.0,360.32,360.77,359.06,359.35,53007.0
2025-05-29 12:00:00,359.42,359.64,358.72,359.44,22458.0,359.42,359.64,358.72,359.44,22458.0
2025-05-29 12:10:00,359.44,360.3,359.43,360.26,33087.0,359.44,360.3,359.43,360.26,33087.0
2025-05-29 12:20:00,360.1,360.27,359.98,360.1,29941.0,360.1,360.27,359.98,360.1,29941.0
2025-05-29 12:30:00,360.1,360.41,360.02,360.27,28704.0,360.1,360.41,360.02,360.27,28704.0
2025-05-29 12:40:00,360.27,360.75,360.27,360.47,43191.0,360.27,360.75,360.27,360.47,43191.0
2025-05-29 12:50:00,360.53,361.44,360.48,361.31,56179.0,360.53,361.44,360.48,361.31,56179.0
2025-05-29 13:00:00,361.31,361.9,361.3,361.52,41436.0,361.31,361.9,361.3,361.52,41436.0
2025-05-29 13:10:00,361.42,362.0,361.41,361.66,34722.0,361.42,362.0,361.41,361.66,34722.0
2025-05-29 13:20:00,361.73,362.59,361.72,362.15,37206.0,361.73,362.59,361.72,362.15,37206.0
2025-05-29 13:30:00,362.12,362.31,361.85,362.03,63756.0,362.12,362.31,361.85,362.03,63756.0
2025-05-29 13:40:00,362.03,362.27,361.5,361.66,39494.0,362.03,362.27,361.5,361.66,39494.0
2025-05-29 13:50:00,361.71,362.19,361.7,361.95,46511.0,361.71,362.19,361.7,361.95,46511.0
2025-05-29 14:00:00,361.97,362.3,361.9,362.07,31764.0,361.97,362.3,361.9,362.07,31764.0
2025-05-29 14:10:00,362.07,362.29,361.62,361.72,42881.0,362.07,362.29,361.62,361.72,42881.0
2025-05-29 14:20:00,361.7,362.35,361.58,362.14,30956.0,361.7,362.35,361.58,362.14,30956.0
2025-05-29 14:30:00,362.14,362.74,362.14,362.52,21635.0,362.14,362.74,362.14,362.52,21635.0
2025-05-29 14:40:00,362.59,363.04,362.59,362.81,56263.0,362.59,363.04,362.59,362.81,56263.0
2025-05-29 14:50:00,362.86,362.99,362.2,362.39,32982.0,362.86,362.99,362.2,362.39,32982.0
2025-05-29 15:00:00,362.3,362.59,362.0,362.07,35772.0,362.3,362.59,362.0,362.07,35772.0
2025-05-29 15:10:00,362.06,362.45,361.98,362.42,38679.0,362.06,362.45,361.98,362.42,38679.0
2025-05-29 15:20:00,362.41,362.51,361.96,362.06,34794.0,362.41,362.51,361.96,362.06,34794.0
2025-05-29 15:30:00,362.08,362.26,361.77,361.81,57528.0,362.08,362.26,361.77,361.81,57528.0
2025-05-29 15:40:00,361.83,362.85,361.83,362.45,55073.0,361.83,362.85,361.83,362.45,55073.0
2025-05-29 15:50:00,362.56,363.0,362.17,362.52,212329.0,362.56,363.0,362.17,362.52,212329.0
2025-05-30 09:30:00,361.35,364.71,361.35,363.57,145604.0,361.35,364.71,361.35,363.57,145604.0
2025-05-30 09:40:00,363.58,364.53,363.39,363.75,36824.0,363.58,364.53,363.39,363.75,36824.0
2025-05-30 09:50:00,363.69,364.19,363.24,363.75,41728.0,363.69,364.19,363.24,363.75,41728.0
2025-05-30 10:00:00,363.75,364.8,363.73,364.57,56469.0,363.75,364.8,363.73,364.57,56469.0
2025-05-30 10:10:00,364.52,364.76,364.12,364.52,36043.0,364.52,364.76,364.12,364.52,36043.0
2025-05-30 10:20:00,364.52,364.57,364.04,364.3,49037.0,364.52,364.57,364.04,364.3,49037.0
2025-05-30 10:30:00,364.28,364.6,363.93,364.49,47044.0,364.28,364.6,363.93,364.49,47044.0
2025-05-30 10:40:00,364.44,364.56,363.97,364.23,38515.0,364.44,364.56,363.97,364.23,38515.0
2025-05-30 10:50:00,364.15,364.26,363.3,363.41,49228.0,364.15,364.26,363.3,363.41,49228.0
2025-05-30 11:00:00,363.41,364.39,363.3,364.32,39932.0,363.41,364.39,363.3,364.32,39932.0
2025-05-30 11:10:00,364.36,364.36,363.74,363.8,29840.0,364.36,364.36,363.74,363.8,29840.0
2025-05-30 11:20:00,363.9,364.46,363.81,364.33,41052.0,363.9,364.46,363.81,364.33,41052.0
2025-05-30 11:30:00,364.26,364.54,363.78,364.1,23626.0,364.26,364.54,363.78,364.1,23626.0
2025-05-30 11:40:00,364.13,364.13,363.07,363.21,32004.0,364.13,364.13,363.07,363.21,32004.0
2025-05-30 11:50:00,363.18,363.73,363.08,363.42,28411.0,363.18,363.73,363.08,363.42,28411.0
2025-05-30 12:00:00,363.42,364.11,363.32,364.04,25207.0,363.42,364.11,363.32,364.04,25207.0
2025-05-30 12:10:00,364.03,364.15,363.32,363.45,23208.0,364.03,364.15,363.32,363.45,23208.0
2025-05-30 12:20:00,363.46,363.58,362.36,362.42,33556.0,363.46,363.58,362.36,362.42,33556.0
2025-05-30 12:30:00,362.61,363.04,361.81,363.04,45225.0,362.61,363.04,361.81,363.04,45225.0
2025-05-30 12:40:00,363.03,363.26,362.62,362.69,40637.0,363.03,363.26,362.62,362.69,40637.0
2025-05-30 12:50:00,362.67,362.68,362.36,362.56,27155.0,362.67,362.68,362.36,362.56,27155.0
2025-05-30 13:00:00,362.48,363.18,362.42,362.95,36174.0,362.48,363.18,362.42,362.95,36174.0
2025-05-30 13:10:00,362.98,362.98,362.32,362.69,35403.0,362.98,362.98,362.32,362.69,35403.0
2025-05-30 13:20:00,362.64,362.65,361.96,362.35,23046.0,362.64,362.65,361.96,362.35,23046.0
2025-05-30 13:30:00,362.35,363.03,362.32,363.01,26491.0,362.35,363.03,362.32,363.01,26491.0
2025-05-30 13:40:00,362.97,363.08,362.59,363.02,26797.0,362.97,363.08,362.59,363.02,26797.0
2025-05-30 13:50:00,363.09,363.36,362.77,362.81,32239.0,363.09,363.36,362.77,362.81,32239.0
2025-05-30 14:00:00,362.81,363.82,362.8,363.79,35344.0,362.81,363.82,362.8,363.79,35344.0
2025-05-30 14:10:00,363.79,364.22,363.58,364.16,35498.0,363.79,364.22,363.58,364.16,35498.0
2025-05-30 14:20:00,364.18,364.34,363.99,364.2,28006.0,364.18,364.34,363.99,364.2,28006.0
2025-05-30 14:30:00,364.28,364.57,364.16,364.4,48022.0,364.28,364.57,364.16,364.4,48022.0
2025-05-30 14:40:00,364.4,364.54,364.18,364.54,27634.0,364.4,364.54,364.18,364.54,27634.0
2025-05-30 14:50:00,364.53,364.88,364.5,364.66,36575.0,364.53,364.88,364.5,364.66,36575.0
2025-05-30 15:00:00,364.66,365.29,364.58,365.03,48041.0,364.66,365.29,364.58,365.03,48041.0
2025-05-30 15:10:00,364.99,365.79,364.67,365.69,53413.0,364.99,365.79,364.67,365.69,53413.0
2025-05-30 15:20:00,365.63,366.05,365.34,365.95,54749.0,365.63,366.05,365.34,365.95,54749.0
2025-05-30 15:30:00,365.98,366.34,365.44,366.18,64408.0,365.98,366.34,365.44,366.18,64408.0
2025-05-30 15:40:00,366.16,366.18,365.23,365.78,90436.0,366.16,366.18,365.23,365.78,90436.0
2025-05-30 15:50:00,365.68,367.04,364.92,365.19,461487.0,365.68,367.04,364.92,365.19,461487.0
2025-06-02 09:30:00,362.77,363.36,361.44,362.77,216483.0,362.77,363.36,361.44,362.77,216483.0
2025-06-02 09:40:00,362.74,364.05,362.5,363.22,77899.0,362.74,364.05,362.5,363.22,77899.0
2025-06-02 09:50:00,363.06,363.15,361.59,362.0,82679.0,363.06,363.15,361.59,362.0,82679.0
2025-06-02 10:00:00,361.94,361.94,360.65,361.21,76400.0,361.94,361.94,360.65,361.21,76400.0
2025-06-02 10:10:00,361.13,361.14,359.96,360.27,97170.0,361.13,361.14,359.96,360.27,97170.0
2025-06-02 10:20:00,360.27,361.17,360.17,361.17,50743.0,360.27,361.17,360.17,361.17,50743.0
2025-06-02 10:30:00,361.06,362.0,361.02,361.8,62510.0,361.06,362.0,361.02,361.8,62510.0
2025-06-02 10:40:00,361.81,362.15,361.54,361.91,59151.0,361.81,362.15,361.54,361.91,59151.0
2025-06-02 10:50:00,361.86,362.38,361.86,362.33,81352.0,361.86,362.38,361.86,362.33,81352.0
2025-06-02 11:00:00,362.33,362.85,362.13,362.59,88190.0,362.33,362.85,362.13,362.59,88190.0
2025-06-02 11:10:00,362.58,363.04,362.47,362.53,39855.0,362.58,363.04,362.47,362.53,39855.0
2025-06-02 11:20:00,362.6,362.66,361.75,361.94,54200.0,362.6,362.66,361.75,361.94,54200.0
2025-06-02 11:30:00,361.94,362.17,361.81,361.98,39964.0,361.94,362.17,361.81,361.98,39964.0
2025-06-02 11:40:00,361.98,362.99,361.9,362.87,28180.0,361.98,362.99,361.9,362.87,28180.0
2025-06-02 11:50:00,362.82,363.24,362.81,363.1,36348.0,362.82,363.24,362.81,363.1,36348.0
2025-06-02 12:00:00,363.19,363.19,362.5,362.8,31577.0,363.19,363.19,362.5,362.8,31577.0
2025-06-02 12:10:00,362.8,362.95,362.5,362.64,25836.0,362.8,362.95,362.5,362.64,25836.0
2025-06-02 12:20:00,362.58,362.6,361.91,362.29,26119.0,362.58,362.6,361.91,362.29,26119.0
2025-06-02 12:30:00,362.21,362.69,362.21,362.63,23326.0,362.21,362.69,362.21,362.63,23326.0
2025-06-02 12:40:00,362.63,362.8,362.46,362.54,23036.0,362.63,362.8,362.46,362.54,23036.0
2025-06-02 12:50:00,362.54,362.95,362.49,362.88,17270.0,362.54,362.95,362.49,362.88,17270.0
2025-06-02 13:00:00,362.91,363.52,362.86,363.5,22849.0,362.91,363.52,362.86,363.5,22849.0
2025-06-02 13:10:00,363.47,363.51,362.97,363.03,18438.0,363.47,363.51,362.97,363.03,18438.0
2025-06-02 13:20:00,363.03,363.15,362.69,362.76,34313.0,363.03,363.15,362.69,362.76,34313.0
2025-06-02 13:30:00,362.82,362.94,362.61,362.74,36233.0,362.82,362.94,362.61,362.74,36233.0
2025-06-02 13:40:00,362.71,362.83,362.39,362.49,54924.0,362.71,362.83,362.39,362.49,54924.0
2025-06-02 13:50:00,362.58,363.25,362.57,363.07,21285.0,362.58,363.25,362.57,363.07,21285.0
2025-06-02 14:00:00,362.99,363.5,362.99,363.3,27455.0,362.99,363.5,362.99,363.3,27455.0
2025-06-02 14:10:00,363.25,364.09,363.16,364.07,22170.0,363.25,364.09,363.16,364.07,22170.0
2025-06-02 14:20:00,363.82,364.43,363.82,364.12,36898.0,363.82,364.43,363.82,364.12,36898.0
2025-06-02 14:30:00,364.12,364.5,364.0,364.05,30471.0,364.12,364.5,364.0,364.05,30471.0
2025-06-02 14:40:00,364.04,364.22,363.88,363.92,24761.0,364.04,364.22,363.88,363.92,24761.0
2025-06-02 14:50:00,363.92,364.42,363.85,364.33,20535.0,363.92,364.42,363.85,364.33,20535.0
2025-06-02 15:00:00,364.32,364.63,364.24,364.38,26151.0,364.32,364.63,364.24,364.38,26151.0
2025-06-02 15:10:00,364.41,364.52,364.3,364.49,23258.0,364.41,364.52,364.3,364.49,23258.0
2025-06-02 15:20:00,364.47,364.9,364.42,364.9,35090.0,364.47,364.9,364.42,364.9,35090.0
2025-06-02 15:30:00,364.9,365.07,364.71,364.77,37979.0,364.9,365.07,364.71,364.77,37979.0
2025-06-02 15:40:00,364.77,364.99,364.64,364.71,43908.0,364.77,364.99,364.64,364.71,43908.0
2025-06-02 15:50:00,364.77,365.46,364.75,365.4,184369.0,364.77,365.46,364.75,365.4,184369.0
2025-06-03 09:30:00,364.58,366.88,364.02,365.69,225461.0,364.58,366.88,364.02,365.69,225461.0
2025-06-03 09:40:00,365.61,365.98,363.07,363.21,90828.0,365.61,365.98,363.07,363.21,90828.0
2025-06-03 09:50:00,363.21,363.38,361.5,362.19,109734.0,363.21,363.38,361.5,362.19,109734.0
2025-06-03 10:00:00,362.37,363.43,361.65,363.43,103495.0,362.37,363.43,361.65,363.43,103495.0
2025-06-03 10:10:00,363.31,364.07,363.2,363.89,42103.0,363.31,364.07,363.2,363.89,42103.0
2025-06-03 10:20:00,364.06,364.27,363.42,364.25,119433.0,364.06,364.27,363.42,364.25,119433.0
2025-06-03 10:30:00,364.35,364.55,363.27,363.58,59674.0,364.35,364.55,363.27,363.58,59674.0
2025-06-03 10:40:00,363.69,364.29,363.43,364.11,63267.0,363.69,364.29,363.43,364.11,63267.0
2025-06-03 10:50:00,363.97,364.19,363.6,364.09,51937.0,363.97,364.19,363.6,364.09,51937.0
2025-06-03 11:00:00,364.07,364.25,363.55,363.7,40327.0,364.07,364.25,363.55,363.7,40327.0
2025-06-03 11:10:00,363.69,364.28,363.55,364.09,33048.0,363.69,364.28,363.55,364.09,33048.0
2025-06-03 11:20:00,364.09,364.56,363.95,364.37,46941.0,364.09,364.56,363.95,364.37,46941.0
2025-06-03 11:30:00,364.39,364.72,364.22,364.67,31345.0,364.39,364.72,364.22,364.67,31345.0
2025-06-03 11:40:00,364.62,364.69,364.24,364.53,36590.0,364.62,364.69,364.24,364.53,36590.0
2025-06-03 11:50:00,364.59,364.93,364.38,364.93,43173.0,364.59,364.93,364.38,364.93,43173.0
2025-06-03 12:00:00,364.91,364.91,363.78,363.82,44400.0,364.91,364.91,363.78,363.82,44400.0
2025-06-03 12:10:00,363.81,364.71,363.8,364.49,28166.0,363.81,364.71,363.8,364.49,28166.0
2025-06-03 12:20:00,364.55,364.55,363.95,364.1,32772.0,364.55,364.55,363.95,364.1,32772.0
2025-06-03 12:30:00,364.1,364.3,363.93,364.0,35188.0,364.1,364.3,363.93,364.0,35188.0
2025-06-03 12:40:00,364.0,364.12,363.59,363.76,33123.0,364.0,364.12,363.59,363.76,33123.0
2025-06-03 12:50:00,363.8,364.27,363.72,364.17,18836.0,363.8,364.27,363.72,364.17,18836.0
2025-06-03 13:00:00,364.07,364.63,363.92,364.35,25462.0,364.07,364.63,363.92,364.35,25462.0
2025-06-03 13:10:00,364.39,364.74,364.31,364.68,23264.0,364.39,364.74,364.31,364.68,23264.0
2025-06-03 13:20:00,364.63,364.96,364.47,364.6,21190.0,364.63,364.96,364.47,364.6,21190.0
2025-06-03 13:30:00,364.6,364.69,364.42,364.62,22391.0,364.6,364.69,364.42,364.62,22391.0
2025-06-03 13:40:00,364.62,364.72,364.26,364.26,27214.0,364.62,364.72,364.26,364.26,27214.0
2025-06-03 13:50:00,364.2,364.44,364.05,364.27,20061.0,364.2,364.44,364.05,364.27,20061.0
2025-06-03 14:00:00,364.15,364.45,363.86,364.24,27043.0,364.15,364.45,363.86,364.24,27043.0
2025-06-03 14:10:00,364.22,364.78,364.03,364.71,29156.0,364.22,364.78,364.03,364.71,29156.0
2025-06-03 14:20:00,364.72,365.07,364.47,365.05,23077.0,364.72,365.07,364.47,365.05,23077.0
2025-06-03 14:30:00,365.06,365.22,364.76,364.76,33303.0,365.06,365.22,364.76,364.76,33303.0
2025-06-03 14:40:00,364.83,365.28,364.82,365.04,38928.0,364.83,365.28,364.82,365.04,38928.0
2025-06-03 14:50:00,365.1,365.41,364.96,365.27,36096.0,365.1,365.41,364.96,365.27,36096.0
2025-06-03 15:00:00,365.29,365.33,364.99,365.33,42424.0,365.29,365.33,364.99,365.33,42424.0
2025-06-03 15:10:00,365.33,365.36,364.88,365.29,53349.0,365.33,365.36,364.88,365.29,53349.0
2025-06-03 15:20:00,365.21,365.58,365.12,365.58,44337.0,365.21,365.58,365.12,365.58,44337.0
2025-06-03 15:30:00,365.56,365.99,365.48,365.79,47847.0,365.56,365.99,365.48,365.79,47847.0
2025-06-03 15:40:00,365.85,365.85,365.34,365.53,73573.0,365.85,365.85,365.34,365.53,73573.0
2025-06-03 15:50:00,365.56,366.35,365.43,365.87,313762.0,365.56,366.35,365.43,365.87,313762.0
2025-06-04 09:30:00,366.71,368.4,366.31,368.25,118342.0,366.71,368.4,366.31,368.25,118342.0
2025-06-04 09:40:00,368.25,368.25,367.28,368.01,53674.0,368.25,368.25,367.28,368.01,53674.0
2025-06-04 09:50:00,368.0,369.08,367.97,368.95,59852.0,368.0,369.08,367.97,368.95,59852.0
2025-06-04 10:00:00,368.82,369.4,368.5,368.87,50829.0,368.82,369.4,368.5,368.87,50829.0
2025-06-04 10:10:00,368.89,369.49,368.41,368.41,58169.0,368.89,369.49,368.41,368.41,58169.0
2025-06-04 10:20:00,368.5,369.12,368.5,369.09,35548.0,368.5,369.12,368.5,369.09,35548.0
2025-06-04 10:30:00,369.09,369.58,369.07,369.47,22245.0,369.09,369.58,369.07,369.47,22245.0
2025-06-04 10:40:00,369.43,369.66,369.03,369.17,26724.0,369.43,369.66,369.03,369.17,26724.0
2025-06-04 10:50:00,369.01,369.37,368.7,369.24,48878.0,369.01,369.37,368.7,369.24,48878.0
2025-06-04 11:00:00,369.27,369.39,369.04,369.23,40644.0,369.27,369.39,369.04,369.23,40644.0
2025-06-04 11:10:00,369.13,369.27,368.34,368.61,46760.0,369.13,369.27,368.34,368.61,46760.0
2025-06-04 11:20:00,368.62,368.78,368.2,368.25,56290.0,368.62,368.78,368.2,368.25,56290.0
2025-06-04 11:30:00,368.23,368.43,368.07,368.21,27422.0,368.23,368.43,368.07,368.21,27422.0
2025-06-04 11:40:00,368.31,368.41,367.73,368.26,30442.0,368.31,368.41,367.73,368.26,30442.0
2025-06-04 11:50:00,368.13,368.65,368.13,368.54,20908.0,368.13,368.65,368.13,368.54,20908.0
2025-06-04 12:00:00,368.54,368.54,367.84,367.84,32126.0,368.54,368.54,367.84,367.84,32126.0
2025-06-04 12:10:00,367.81,367.9,367.5,367.76,23822.0,367.81,367.9,367.5,367.76,23822.0
2025-06-04 12:20:00,367.75,367.87,367.15,367.26,36018.0,367.75,367.87,367.15,367.26,36018.0
2025-06-04 12:30:00,367.21,367.91,367.21,367.75,24466.0,367.21,367.91,367.21,367.75,24466.0
2025-06-04 12:40:00,367.66,368.16,367.66,367.98,19534.0,367.66,368.16,367.66,367.98,19534.0
2025-06-04 12:50:00,367.94,368.07,367.8,368.03,38165.0,367.94,368.07,367.8,368.03,38165.0
2025-06-04 13:00:00,368.05,368.37,367.99,368.27,21755.0,368.05,368.37,367.99,368.27,21755.0
2025-06-04 13:10:00,368.28,368.58,368.21,368.34,13404.0,368.28,368.58,368.21,368.34,13404.0
2025-06-04 13:20:00,368.35,368.78,368.35,368.74,10299.0,368.35,368.78,368.35,368.74,10299.0
2025-06-04 13:30:00,368.66,368.93,368.63,368.68,43329.0,368.66,368.93,368.63,368.68,43329.0
2025-06-04 13:40:00,368.68,368.83,368.59,368.79,30220.0,368.68,368.83,368.59,368.79,30220.0
2025-06-04 13:50:00,368.75,368.75,368.53,368.67,19079.0,368.75,368.75,368.53,368.67,19079.0
2025-06-04 14:00:00,368.67,369.01,368.64,368.75,23423.0,368.67,369.01,368.64,368.75,23423.0
2025-06-04 14:10:00,368.79,368.79,368.5,368.53,27135.0,368.79,368.79,368.5,368.53,27135.0
2025-06-04 14:20:00,368.5,368.67,368.44,368.52,42381.0,368.5,368.67,368.44,368.52,42381.0
2025-06-04 14:30:00,368.57,368.57,368.13,368.21,30676.0,368.57,368.57,368.13,368.21,30676.0
2025-06-04 14:40:00,368.16,368.22,367.95,368.09,23659.0,368.16,368.22,367.95,368.09,23659.0
2025-06-04 14:50:00,368.03,368.07,367.81,367.84,21773.0,368.03,368.07,367.81,367.84,21773.0
2025-06-04 15:00:00,367.8,367.87,367.47,367.48,48942.0,367.8,367.87,367.47,367.48,48942.0
2025-06-04 15:10:00,367.54,367.71,367.33,367.6,37052.0,367.54,367.71,367.33,367.6,37052.0
2025-06-04 15:20:00,367.6,367.98,367.44,367.94,41738.0,367.6,367.98,367.44,367.94,41738.0
2025-06-04 15:30:00,367.97,368.1,367.84,367.97,30447.0,367.97,368.1,367.84,367.97,30447.0
2025-06-04 15:40:00,367.94,368.3,367.78,368.13,33199.0,367.94,368.3,367.78,368.13,33199.0
2025-06-04 15:50:00,368.03,368.5,367.93,368.03,215952.0,368.03,368.5,367.93,368.03,215952.0
2025-06-05 09:30:00,370.0,370.34,368.57,370.13,221079.0,370.0,370.34,368.57,370.13,221079.0
2025-06-05 09:40:00,370.14,370.55,368.92,369.35,67886.0,370.14,370.55,368.92,369.35,67886.0
2025-06-05 09:50:00,369.37,369.86,368.55,368.84,91053.0,369.37,369.86,368.55,368.84,91053.0
2025-06-05 10:00:00,368.84,369.52,368.67,369.12,43281.0,368.84,369.52,368.67,369.12,43281.0
2025-06-05 10:10:00,369.22,369.49,369.09,369.12,29604.0,369.22,369.49,369.09,369.12,29604.0
2025-06-05 10:20:00,369.1,369.61,368.9,369.19,31956.0,369.1,369.61,368.9,369.19,31956.0
2025-06-05 10:30:00,369.24,369.76,368.56,369.66,83719.0,369.24,369.76,368.56,369.66,83719.0
2025-06-05 10:40:00,369.65,371.0,369.29,370.31,85294.0,369.65,371.0,369.29,370.31,85294.0
2025-06-05 10:50:00,370.31,370.58,370.01,370.49,31850.0,370.31,370.58,370.01,370.49,31850.0
2025-06-05 11:00:00,370.54,370.62,370.06,370.24,59773.0,370.54,370.62,370.06,370.24,59773.0
2025-06-05 11:10:00,370.26,370.31,369.64,370.03,39050.0,370.26,370.31,369.64,370.03,39050.0
2025-06-05 11:20:00,370.03,370.26,369.67,369.73,32632.0,370.03,370.26,369.67,369.73,32632.0
2025-06-05 11:30:00,369.75,370.07,369.66,369.82,53890.0,369.75,370.07,369.66,369.82,53890.0
2025-06-05 11:40:00,369.82,369.97,369.62,369.62,24466.0,369.82,369.97,369.62,369.62,24466.0
2025-06-05 11:50:00,369.62,370.08,369.62,369.96,22118.0,369.62,370.08,369.62,369.96,22118.0
2025-06-05 12:00:00,369.97,370.39,369.96,370.3,21103.0,369.97,370.39,369.96,370.3,21103.0
2025-06-05 12:10:00,370.26,370.47,369.76,370.16,23249.0,370.26,370.47,369.76,370.16,23249.0
2025-06-05 12:20:00,370.15,370.25,369.6,370.01,28642.0,370.15,370.25,369.6,370.01,28642.0
2025-06-05 12:30:00,370.02,370.02,369.7,369.79,16061.0,370.02,370.02,369.7,369.79,16061.0
2025-06-05 12:40:00,369.64,369.73,368.07,368.35,37528.0,369.64,369.73,368.07,368.35,37528.0
2025-06-05 12:50:00,368.15,368.36,367.54,368.06,28809.0,368.15,368.36,367.54,368.06,28809.0
2025-06-05 13:00:00,368.01,368.19,367.77,368.0,21065.0,368.01,368.19,367.77,368.0,21065.0
2025-06-05 13:10:00,368.02,368.55,367.91,368.46,31682.0,368.02,368.55,367.91,368.46,31682.0
2025-06-05 13:20:00,368.44,368.72,368.44,368.55,10614.0,368.44,368.72,368.44,368.55,10614.0
2025-06-05 13:30:00,368.61,368.8,368.49,368.59,16652.0,368.61,368.8,368.49,368.59,16652.0
2025-06-05 13:40:00,368.61,369.06,368.48,368.64,29107.0,368.61,369.06,368.48,368.64,29107.0
2025-06-05 13:50:00,368.6,368.6,368.15,368.31,20671.0,368.6,368.6,368.15,368.31,20671.0
2025-06-05 14:00:00,368.27,368.56,367.83,367.95,26294.0,368.27,368.56,367.83,367.95,26294.0
2025-06-05 14:10:00,367.94,368.13,366.97,367.64,36247.0,367.94,368.13,366.97,367.64,36247.0
2025-06-05 14:20:00,367.69,368.15,367.53,368.0,13616.0,367.69,368.15,367.53,368.0,13616.0
2025-06-05 14:30:00,367.94,368.31,367.8,368.19,26825.0,367.94,368.31,367.8,368.19,26825.0
2025-06-05 14:40:00,368.22,368.34,367.91,368.15,19564.0,368.22,368.34,367.91,368.15,19564.0
2025-06-05 14:50:00,368.04,368.28,367.86,368.07,30431.0,368.04,368.28,367.86,368.07,30431.0
2025-06-05 15:00:00,368.07,368.56,368.0,368.44,30549.0,368.07,368.56,368.0,368.44,30549.0
2025-06-05 15:10:00,368.43,368.54,366.08,366.45,77920.0,368.43,368.54,366.08,366.45,77920.0
2025-06-05 15:20:00,366.41,366.81,365.93,366.56,94258.0,366.41,366.81,365.93,366.56,94258.0
2025-06-05 15:30:00,366.6,367.54,366.44,367.23,115737.0,366.6,367.54,366.44,367.23,115737.0
2025-06-05 15:40:00,367.22,367.6,367.03,367.4,73470.0,367.22,367.6,367.03,367.4,73470.0
2025-06-05 15:50:00,367.53,367.54,366.43,366.92,224516.0,367.53,367.54,366.43,366.92,224516.0
2025-06-06 09:30:00,369.01,369.76,367.55,368.41,197202.0,369.01,369.76,367.55,368.41,197202.0
2025-06-06 09:40:00,368.53,370.07,368.34,369.81,107831.0,368.53,370.07,368.34,369.81,107831.0
2025-06-06 09:50:00,369.85,370.14,369.41,370.1,141160.0,369.85,370.14,369.41,370.1,141160.0
2025-06-06 10:00:00,370.1,370.67,369.81,370.19,67520.0,370.1,370.67,369.81,370.19,67520.0
2025-06-06 10:10:00,370.1,370.4,369.54,369.96,31246.0,370.1,370.4,369.54,369.96,31246.0
2025-06-06 10:20:00,370.05,371.0,369.76,370.42,36617.0,370.05,371.0,369.76,370.42,36617.0
2025-06-06 10:30:00,370.42,370.42,369.85,370.02,19855.0,370.42,370.42,369.85,370.02,19855.0
2025-06-06 10:40:00,370.17,370.45,369.94,370.01,15950.0,370.17,370.45,369.94,370.01,15950.0
2025-06-06 10:50:00,370.15,370.49,370.0,370.18,17839.0,370.15,370.49,370.0,370.18,17839.0
2025-06-06 11:00:00,370.27,370.5,370.11,370.48,21890.0,370.27,370.5,370.11,370.48,21890.0
2025-06-06 11:10:00,370.43,370.48,369.0,369.0,29610.0,370.43,370.48,369.0,369.0,29610.0
2025-06-06 11:20:00,369.04,369.56,368.72,369.44,23483.0,369.04,369.56,368.72,369.44,23483.0
2025-06-06 11:30:00,369.5,369.61,369.03,369.19,25076.0,369.5,369.61,369.03,369.19,25076.0
2025-06-06 11:40:00,369.23,369.65,369.21,369.65,10201.0,369.23,369.65,369.21,369.65,10201.0
2025-06-06 11:50:00,369.65,369.77,369.06,369.12,11683.0,369.65,369.77,369.06,369.12,11683.0
2025-06-06 12:00:00,369.23,369.4,369.1,369.19,14253.0,369.23,369.4,369.1,369.19,14253.0
2025-06-06 12:10:00,369.21,369.3,368.82,368.94,18053.0,369.21,369.3,368.82,368.94,18053.0
2025-06-06 12:20:00,368.93,369.3,368.85,369.15,17472.0,368.93,369.3,368.85,369.15,17472.0
2025-06-06 12:30:00,369.14,369.33,368.81,368.81,21390.0,369.14,369.33,368.81,368.81,21390.0
2025-06-06 12:40:00,368.82,368.98,368.45,368.85,15760.0,368.82,368.98,368.45,368.85,15760.0
2025-06-06 12:50:00,368.8,368.82,368.23,368.51,15898.0,368.8,368.82,368.23,368.51,15898.0
2025-06-06 13:00:00,368.51,368.58,368.36,368.49,18803.0,368.51,368.58,368.36,368.49,18803.0
2025-06-06 13:10:00,368.44,368.67,368.15,368.67,18419.0,368.44,368.67,368.15,368.67,18419.0
2025-06-06 13:20:00,368.69,368.94,368.64,368.8,15576.0,368.69,368.94,368.64,368.8,15576.0
2025-06-06 13:30:00,368.75,369.25,368.73,369.25,12864.0,368.75,369.25,368.73,369.25,12864.0
2025-06-06 13:40:00,369.2,369.29,368.86,369.09,12929.0,369.2,369.29,368.86,369.09,12929.0
2025-06-06 13:50:00,369.18,369.34,369.07,369.25,16238.0,369.18,369.34,369.07,369.25,16238.0
2025-06-06 14:00:00,369.25,370.0,369.24,369.85,27612.0,369.25,370.0,369.24,369.85,27612.0
2025-06-06 14:10:00,370.0,370.08,369.87,370.0,24085.0,370.0,370.08,369.87,370.0,24085.0
2025-06-06 14:20:00,369.9,370.05,369.69,369.74,17667.0,369.9,370.05,369.69,369.74,17667.0
2025-06-06 14:30:00,369.74,370.05,369.66,369.85,24436.0,369.74,370.05,369.66,369.85,24436.0
2025-06-06 14:40:00,369.85,370.07,369.73,369.96,19498.0,369.85,370.07,369.73,369.96,19498.0
2025-06-06 14:50:00,369.91,370.37,369.84,370.28,21080.0,369.91,370.37,369.84,370.28,21080.0
2025-06-06 15:00:00,370.22,370.42,370.14,370.37,19173.0,370.22,370.42,370.14,370.37,19173.0
2025-06-06 15:10:00,370.31,370.49,370.2,370.44,32157.0,370.31,370.49,370.2,370.44,32157.0
2025-06-06 15:20:00,370.45,370.56,370.32,370.5,33948.0,370.45,370.56,370.32,370.5,33948.0
2025-06-06 15:30:00,370.43,370.69,370.35,370.41,39375.0,370.43,370.69,370.35,370.41,39375.0
2025-06-06 15:40:00,370.38,370.47,369.94,370.04,35303.0,370.38,370.47,369.94,370.04,35303.0
2025-06-06 15:50:00,370.1,370.61,370.06,370.12,189944.0,370.1,370.61,370.06,370.12,189944.0
2025-06-09 09:30:00,369.79,369.79,366.01,366.68,162033.0,369.79,369.79,366.01,366.68,162033.0
2025-06-09 09:40:00,366.79,368.03,366.5,368.03,78104.0,366.79,368.03,366.5,368.03,78104.0
2025-06-09 09:50:00,367.99,368.1,366.15,366.27,87211.0,367.99,368.1,366.15,366.27,87211.0
2025-06-09 10:00:00,366.26,366.69,364.4,364.63,109784.0,366.26,366.69,364.4,364.63,109784.0
2025-06-09 10:10:00,364.6,365.02,363.88,364.69,82629.0,364.6,365.02,363.88,364.69,82629.0
2025-06-09 10:20:00,364.72,365.21,364.63,365.03,55238.0,364.72,365.21,364.63,365.03,55238.0
2025-06-09 10:30:00,365.1,365.27,363.3,363.42,77097.0,365.1,365.27,363.3,363.42,77097.0
2025-06-09 10:40:00,363.51,363.55,362.3,362.55,81462.0,363.51,363.55,362.3,362.55,81462.0
2025-06-09 10:50:00,362.52,364.2,362.05,364.17,118121.0,362.52,364.2,362.05,364.17,118121.0
2025-06-09 11:00:00,364.17,364.93,364.12,364.54,80932.0,364.17,364.93,364.12,364.54,80932.0
2025-06-09 11:10:00,364.56,365.5,364.54,365.49,48975.0,364.56,365.5,364.54,365.49,48975.0
2025-06-09 11:20:00,365.54,366.11,365.33,365.45,58723.0,365.54,366.11,365.33,365.45,58723.0
2025-06-09 11:30:00,365.37,366.32,365.15,366.27,59878.0,365.37,366.32,365.15,366.27,59878.0
2025-06-09 11:40:00,366.27,366.48,366.13,366.2,24818.0,366.27,366.48,366.13,366.2,24818.0
2025-06-09 11:50:00,366.27,366.33,365.95,366.16,31481.0,366.27,366.33,365.95,366.16,31481.0
2025-06-09 12:00:00,366.13,366.26,365.88,366.04,38975.0,366.13,366.26,365.88,366.04,38975.0
2025-06-09 12:10:00,365.94,366.53,365.94,366.36,21846.0,365.94,366.53,365.94,366.36,21846.0
2025-06-09 12:20:00,366.39,366.4,365.91,366.11,46658.0,366.39,366.4,365.91,366.11,46658.0
2025-06-09 12:30:00,366.11,366.37,365.73,365.81,39782.0,366.11,366.37,365.73,365.81,39782.0
2025-06-09 12:40:00,365.77,366.05,365.66,365.87,29080.0,365.77,366.05,365.66,365.87,29080.0
2025-06-09 12:50:00,365.85,366.63,365.85,366.19,33577.0,365.85,366.63,365.85,366.19,33577.0
2025-06-09 13:00:00,366.25,366.49,366.18,366.36,27110.0,366.25,366.49,366.18,366.36,27110.0
2025-06-09 13:10:00,366.36,366.82,366.32,366.74,42910.0,366.36,366.82,366.32,366.74,42910.0
2025-06-09 13:20:00,366.77,367.19,366.5,367.06,17881.0,366.77,367.19,366.5,367.06,17881.0
2025-06-09 13:30:00,367.06,367.06,366.67,366.84,21296.0,367.06,367.06,366.67,366.84,21296.0
2025-06-09 13:40:00,366.84,366.94,366.71,366.91,30990.0,366.84,366.94,366.71,366.91,30990.0
2025-06-09 13:50:00,366.91,367.05,366.68,366.72,29223.0,366.91,367.05,366.68,366.72,29223.0
2025-06-09 14:00:00,366.72,366.98,366.67,366.94,22879.0,366.72,366.98,366.67,366.94,22879.0
2025-06-09 14:10:00,366.9,367.22,366.89,367.17,31336.0,366.9,367.22,366.89,367.17,31336.0
2025-06-09 14:20:00,367.24,367.5,367.05,367.31,36910.0,367.24,367.5,367.05,367.31,36910.0
2025-06-09 14:30:00,367.28,367.45,366.97,367.12,28106.0,367.28,367.45,366.97,367.12,28106.0
2025-06-09 14:40:00,367.12,367.33,366.98,367.15,37716.0,367.12,367.33,366.98,367.15,37716.0
2025-06-09 14:50:00,367.14,367.52,367.13,367.31,31059.0,367.14,367.52,367.13,367.31,31059.0
2025-06-09 15:00:00,367.31,367.37,366.94,367.16,52762.0,367.31,367.37,366.94,367.16,52762.0
2025-06-09 15:10:00,367.18,367.29,366.94,367.19,52418.0,367.18,367.29,366.94,367.19,52418.0
2025-06-09 15:20:00,367.21,367.5,367.07,367.49,42209.0,367.21,367.5,367.07,367.49,42209.0
2025-06-09 15:30:00,367.38,367.67,367.08,367.49,47065.0,367.38,367.67,367.08,367.49,47065.0
2025-06-09 15:40:00,367.49,367.61,367.14,367.53,53937.0,367.49,367.61,367.14,367.53,53937.0
2025-06-09 15:50:00,367.58,367.8,366.56,366.6,248759.0,367.58,367.8,366.56,366.6,248759.0
2025-06-10 09:30:00,367.0,368.32,366.68,367.76,212140.0,367.0,368.32,366.68,367.76,212140.0
2025-06-10 09:40:00,367.75,368.36,367.65,368.2,75298.0,367.75,368.36,367.65,368.2,75298.0
2025-06-10 09:50:00,368.23,368.45,367.54,367.88,59212.0,368.23,368.45,367.54,367.88,59212.0
2025-06-10 10:00:00,367.95,368.3,366.91,368.18,89416.0,367.95,368.3,366.91,368.18,89416.0
2025-06-10 10:10:00,368.18,368.21,367.62,368.19,41729.0,368.18,368.21,367.62,368.19,41729.0
2025-06-10 10:20:00,368.19,368.43,367.89,368.24,39275.0,368.19,368.43,367.89,368.24,39275.0
2025-06-10 10:30:00,368.21,368.57,368.09,368.57,23447.0,368.21,368.57,368.09,368.57,23447.0
2025-06-10 10:40:00,368.62,369.08,368.55,368.88,30479.0,368.62,369.08,368.55,368.88,30479.0
2025-06-10 10:50:00,368.78,369.13,368.42,368.5,45745.0,368.78,369.13,368.42,368.5,45745.0
2025-06-10 11:00:00,368.44,368.91,368.12,368.33,41459.0,368.44,368.91,368.12,368.33,41459.0
2025-06-10 11:10:00,368.34,368.58,368.28,368.49,21143.0,368.34,368.58,368.28,368.49,21143.0
2025-06-10 11:20:00,368.44,368.52,367.72,368.06,47320.0,368.44,368.52,367.72,368.06,47320.0
2025-06-10 11:30:00,368.07,368.38,367.45,368.05,48452.0,368.07,368.38,367.45,368.05,48452.0
2025-06-10 11:40:00,367.97,368.42,367.82,368.39,38824.0,367.97,368.42,367.82,368.39,38824.0
2025-06-10 11:50:00,368.31,368.78,368.31,368.66,35105.0,368.31,368.78,368.31,368.66,35105.0
2025-06-10 12:00:00,368.7,369.13,368.54,368.58,65695.0,368.7,369.13,368.54,368.58,65695.0
2025-06-10 12:10:00,368.61,368.75,368.47,368.67,28754.0,368.61,368.75,368.47,368.67,28754.0
2025-06-10 12:20:00,368.67,368.78,368.56,368.75,23052.0,368.67,368.78,368.56,368.75,23052.0
2025-06-10 12:30:00,368.74,369.26,368.67,369.11,35768.0,368.74,369.26,368.67,369.11,35768.0
2025-06-10 12:40:00,369.11,369.37,369.01,369.36,16722.0,369.11,369.37,369.01,369.36,16722.0
2025-06-10 12:50:00,369.35,369.64,369.31,369.52,16447.0,369.35,369.64,369.31,369.52,16447.0
2025-06-10 13:00:00,369.59,369.86,369.38,369.81,29393.0,369.59,369.86,369.38,369.81,29393.0
2025-06-10 13:10:00,369.81,370.29,369.54,369.6,53045.0,369.81,370.29,369.54,369.6,53045.0
2025-06-10 13:20:00,369.61,369.86,369.57,369.82,16949.0,369.61,369.86,369.57,369.82,16949.0
2025-06-10 13:30:00,369.85,370.1,369.7,370.04,19305.0,369.85,370.1,369.7,370.04,19305.0
2025-06-10 13:40:00,370.0,370.13,369.94,370.07,38390.0,370.0,370.13,369.94,370.07,38390.0
2025-06-10 13:50:00,370.08,370.3,369.89,369.96,42986.0,370.08,370.3,369.89,369.96,42986.0
2025-06-10 14:00:00,369.94,370.35,369.49,370.17,40023.0,369.94,370.35,369.49,370.17,40023.0
2025-06-10 14:10:00,370.21,370.32,369.86,370.05,37372.0,370.21,370.32,369.86,370.05,37372.0
2025-06-10 14:20:00,370.05,370.27,369.97,370.21,19833.0,370.05,370.27,369.97,370.21,19833.0
2025-06-10 14:30:00,370.2,370.54,370.01,370.54,30457.0,370.2,370.54,370.01,370.54,30457.0
2025-06-10 14:40:00,370.51,370.66,370.46,370.56,29146.0,370.51,370.66,370.46,370.56,29146.0
2025-06-10 14:50:00,370.61,370.97,370.49,370.74,69171.0,370.61,370.97,370.49,370.74,69171.0
2025-06-10 15:00:00,370.73,371.44,370.72,371.24,59125.0,370.73,371.44,370.72,371.24,59125.0
2025-06-10 15:10:00,371.19,371.26,370.95,371.19,40884.0,371.19,371.26,370.95,371.19,40884.0
2025-06-10 15:20:00,371.17,371.29,370.93,370.99,45391.0,371.17,371.29,370.93,370.99,45391.0
2025-06-10 15:30:00,371.01,371.06,370.51,370.57,53237.0,371.01,371.06,370.51,370.57,53237.0
2025-06-10 15:40:00,370.57,370.83,370.23,370.3,51674.0,370.57,370.83,370.23,370.3,51674.0
2025-06-10 15:50:00,370.31,371.15,370.31,370.88,262698.0,370.31,371.15,370.31,370.88,262698.0
2025-06-11 09:30:00,370.0,371.09,369.38,370.31,470120.0,370.0,371.09,369.38,370.31,470120.0
2025-06-11 09:40:00,370.35,372.26,370.34,371.73,92543.0,370.35,372.26,370.34,371.73,92543.0
2025-06-11 09:50:00,371.73,372.27,371.42,371.73,120723.0,371.73,372.27,371.42,371.73,120723.0
2025-06-11 10:00:00,371.66,373.03,371.5,373.0,106737.0,371.66,373.03,371.5,373.0,106737.0
2025-06-11 10:10:00,372.94,373.28,372.5,373.28,86033.0,372.94,373.28,372.5,373.28,86033.0
2025-06-11 10:20:00,373.36,374.07,373.01,373.88,119587.0,373.36,374.07,373.01,373.88,119587.0
2025-06-11 10:30:00,373.89,374.39,373.61,374.25,100507.0,373.89,374.39,373.61,374.25,100507.0
2025-06-11 10:40:00,374.23,374.43,373.99,374.33,80127.0,374.23,374.43,373.99,374.33,80127.0
2025-06-11 10:50:00,374.33,374.91,374.27,374.49,96460.0,374.33,374.91,374.27,374.49,96460.0
2025-06-11 11:00:00,374.47,374.78,373.98,373.99,93136.0,374.47,374.78,373.98,373.99,93136.0
2025-06-11 11:10:00,373.99,374.48,373.88,374.33,49552.0,373.99,374.48,373.88,374.33,49552.0
2025-06-11 11:20:00,374.37,374.37,373.95,374.07,36754.0,374.37,374.37,373.95,374.07,36754.0
2025-06-11 11:30:00,374.08,374.44,373.82,374.4,34053.0,374.08,374.44,373.82,374.4,34053.0
2025-06-11 11:40:00,374.44,374.65,374.33,374.6,48318.0,374.44,374.65,374.33,374.6,48318.0
2025-06-11 11:50:00,374.57,374.92,374.28,374.7,46917.0,374.57,374.92,374.28,374.7,46917.0
2025-06-11 12:00:00,374.71,374.79,373.79,374.17,45251.0,374.71,374.79,373.79,374.17,45251.0
2025-06-11 12:10:00,374.17,374.58,373.93,374.45,38257.0,374.17,374.58,373.93,374.45,38257.0
2025-06-11 12:20:00,374.38,374.88,374.19,374.71,32472.0,374.38,374.88,374.19,374.71,32472.0
2025-06-11 12:30:00,374.78,375.12,374.35,374.38,59708.0,374.78,375.12,374.35,374.38,59708.0
2025-06-11 12:40:00,374.43,374.89,374.25,374.8,34440.0,374.43,374.89,374.25,374.8,34440.0
2025-06-11 12:50:00,374.87,374.97,374.75,374.79,30492.0,374.87,374.97,374.75,374.79,30492.0
2025-06-11 13:00:00,374.79,375.23,374.65,375.19,45153.0,374.79,375.23,374.65,375.19,45153.0
2025-06-11 13:10:00,375.16,375.2,374.96,375.03,38064.0,375.16,375.2,374.96,375.03,38064.0
2025-06-11 13:20:00,375.03,375.43,375.02,375.4,41379.0,375.03,375.43,375.02,375.4,41379.0
2025-06-11 13:30:00,375.39,375.51,374.93,374.99,42351.0,375.39,375.51,374.93,374.99,42351.0
2025-06-11 13:40:00,375.03,375.19,374.57,374.67,39432.0,375.03,375.19,374.57,374.67,39432.0
2025-06-11 13:50:00,374.64,374.83,374.1,374.12,25953.0,374.64,374.83,374.1,374.12,25953.0
2025-06-11 14:00:00,374.01,374.16,372.92,373.54,42606.0,374.01,374.16,372.92,373.54,42606.0
2025-06-11 14:10:00,373.48,373.5,371.96,372.52,52682.0,373.48,373.5,371.96,372.52,52682.0
2025-06-11 14:20:00,372.53,372.93,372.39,372.53,41398.0,372.53,372.93,372.39,372.53,41398.0
2025-06-11 14:30:00,372.52,373.06,372.07,372.95,25326.0,372.52,373.06,372.07,372.95,25326.0
2025-06-11 14:40:00,373.04,373.43,372.61,373.34,26628.0,373.04,373.43,372.61,373.34,26628.0
2025-06-11 14:50:00,373.27,373.46,372.66,372.75,35796.0,373.27,373.46,372.66,372.75,35796.0
2025-06-11 15:00:00,372.75,372.87,372.15,372.44,38640.0,372.75,372.87,372.15,372.44,38640.0
2025-06-11 15:10:00,372.54,372.79,372.31,372.35,40657.0,372.54,372.79,372.31,372.35,40657.0
2025-06-11 15:20:00,372.41,372.71,372.19,372.37,63799.0,372.41,372.71,372.19,372.37,63799.0
2025-06-11 15:30:00,372.34,372.44,371.59,372.21,65297.0,372.34,372.44,371.59,372.21,65297.0
2025-06-11 15:40:00,372.18,372.85,372.18,372.47,55737.0,372.18,372.85,372.18,372.47,55737.0
2025-06-11 15:50:00,372.58,373.58,372.33,373.53,376497.0,372.58,373.58,372.33,373.53,376497.0
2025-06-12 09:30:00,372.23,372.52,370.83,372.13,139915.0,372.23,372.52,370.83,372.13,139915.0
2025-06-12 09:40:00,372.1,373.1,371.6,372.29,42459.0,372.1,373.1,371.6,372.29,42459.0
2025-06-12 09:50:00,372.13,373.27,371.73,373.27,79314.0,372.13,373.27,371.73,373.27,79314.0
2025-06-12 10:00:00,373.07,373.49,372.29,372.68,74861.0,373.07,373.49,372.29,372.68,74861.0
2025-06-12 10:10:00,372.61,373.76,372.5,373.27,57187.0,372.61,373.76,372.5,373.27,57187.0
2025-06-12 10:20:00,373.38,373.88,373.18,373.75,40356.0,373.38,373.88,373.18,373.75,40356.0
2025-06-12 10:30:00,373.64,373.99,373.43,373.94,45205.0,373.64,373.99,373.43,373.94,45205.0
2025-06-12 10:40:00,373.94,374.1,373.22,373.29,31111.0,373.94,374.1,373.22,373.29,31111.0
2025-06-12 10:50:00,373.37,373.66,373.08,373.31,33628.0,373.37,373.66,373.08,373.31,33628.0
2025-06-12 11:00:00,373.43,374.17,373.3,373.66,37133.0,373.43,374.17,373.3,373.66,37133.0
2025-06-12 11:10:00,373.66,374.03,373.25,373.36,41198.0,373.66,374.03,373.25,373.36,41198.0
2025-06-12 11:20:00,373.37,373.4,372.73,373.0,48900.0,373.37,373.4,372.73,373.0,48900.0
2025-06-12 11:30:00,373.08,373.22,372.69,372.69,14782.0,373.08,373.22,372.69,372.69,14782.0
2025-06-12 11:40:00,372.66,373.0,372.19,372.36,16604.0,372.66,373.0,372.19,372.36,16604.0
2025-06-12 11:50:00,372.3,372.55,372.2,372.49,16552.0,372.3,372.55,372.2,372.49,16552.0
2025-06-12 12:00:00,372.43,372.48,371.89,372.31,28761.0,372.43,372.48,371.89,372.31,28761.0
2025-06-12 12:10:00,372.49,372.58,372.24,372.25,17007.0,372.49,372.58,372.24,372.25,17007.0
2025-06-12 12:20:00,372.27,372.48,372.0,372.37,15175.0,372.27,372.48,372.0,372.37,15175.0
2025-06-12 12:30:00,372.33,372.55,371.88,372.52,14716.0,372.33,372.55,371.88,372.52,14716.0
2025-06-12 12:40:00,372.5,372.72,372.34,372.43,14980.0,372.5,372.72,372.34,372.43,14980.0
2025-06-12 12:50:00,372.37,372.54,371.49,371.49,62913.0,372.37,372.54,371.49,371.49,62913.0
2025-06-12 13:00:00,371.47,371.74,371.26,371.34,73999.0,371.47,371.74,371.26,371.34,73999.0
2025-06-12 13:10:00,371.33,371.85,371.33,371.62,58257.0,371.33,371.85,371.33,371.62,58257.0
2025-06-12 13:20:00,371.69,371.75,371.03,371.13,48827.0,371.69,371.75,371.03,371.13,48827.0
2025-06-12 13:30:00,371.13,371.67,371.09,371.5,49001.0,371.13,371.67,371.09,371.5,49001.0
2025-06-12 13:40:00,371.48,371.54,371.0,371.01,61506.0,371.48,371.54,371.0,371.01,61506.0
2025-06-12 13:50:00,371.0,371.19,370.43,370.52,43795.0,371.0,371.19,370.43,370.52,43795.0
2025-06-12 14:00:00,370.49,370.62,370.14,370.22,68155.0,370.49,370.62,370.14,370.22,68155.0
2025-06-12 14:10:00,370.22,370.26,369.7,369.78,81846.0,370.22,370.26,369.7,369.78,81846.0
2025-06-12 14:20:00,369.77,370.52,369.54,370.3,66879.0,369.77,370.52,369.54,370.3,66879.0
2025-06-12 14:30:00,370.35,371.1,370.1,371.04,22267.0,370.35,371.1,370.1,371.04,22267.0
2025-06-12 14:40:00,370.98,371.1,370.73,370.91,14874.0,370.98,371.1,370.73,370.91,14874.0
2025-06-12 14:50:00,370.81,371.15,370.81,371.12,23292.0,370.81,371.15,370.81,371.12,23292.0
2025-06-12 15:00:00,371.06,371.2,370.88,370.9,13778.0,371.06,371.2,370.88,370.9,13778.0
2025-06-12 15:10:00,370.86,371.21,370.86,371.16,24615.0,370.86,371.21,370.86,371.16,24615.0
2025-06-12 15:20:00,371.18,371.28,370.95,371.14,23300.0,371.18,371.28,370.95,371.14,23300.0
2025-06-12 15:30:00,371.1,371.22,370.85,371.02,31341.0,371.1,371.22,370.85,371.02,31341.0
2025-06-12 15:40:00,371.02,371.06,370.69,370.73,44224.0,371.02,371.06,370.69,370.73,44224.0
2025-06-12 15:50:00,370.72,371.41,370.53,371.41,189360.0,370.72,371.41,370.53,371.41,189360.0
2025-06-13 09:30:00,361.5,363.01,352.29,353.97,881319.0,361.5,363.01,352.29,353.97,881319.0
2025-06-13 09:40:00,353.88,354.65,351.33,351.76,564875.0,353.88,354.65,351.33,351.76,564875.0
2025-06-13 09:50:00,351.7,352.25,350.94,351.66,332580.0,351.7,352.25,350.94,351.66,332580.0
2025-06-13 10:00:00,351.78,352.15,347.99,349.9,631325.0,351.78,352.15,347.99,349.9,631325.0
2025-06-13 10:10:00,349.88,350.49,348.1,349.83,492290.0,349.88,350.49,348.1,349.83,492290.0
2025-06-13 10:20:00,349.73,349.79,347.12,347.29,278520.0,349.73,349.79,347.12,347.29,278520.0
2025-06-13 10:30:00,347.45,348.0,345.0,346.23,332265.0,347.45,348.0,345.0,346.23,332265.0
2025-06-13 10:40:00,346.12,346.64,345.01,346.63,274556.0,346.12,346.64,345.01,346.63,274556.0
2025-06-13 10:50:00,346.57,349.23,346.36,348.84,429191.0,346.57,349.23,346.36,348.84,429191.0
2025-06-13 11:00:00,348.69,351.13,348.55,350.82,184528.0,348.69,351.13,348.55,350.82,184528.0
2025-06-13 11:10:00,350.85,351.9,350.04,350.79,175097.0,350.85,351.9,350.04,350.79,175097.0
2025-06-13 11:20:00,350.8,352.45,350.58,352.45,172925.0,350.8,352.45,350.58,352.45,172925.0
2025-06-13 11:30:00,352.43,352.78,351.91,352.21,178411.0,352.43,352.78,351.91,352.21,178411.0
2025-06-13 11:40:00,352.21,354.01,351.73,353.66,277213.0,352.21,354.01,351.73,353.66,277213.0
2025-06-13 11:50:00,353.7,354.0,353.41,353.61,130647.0,353.7,354.0,353.41,353.61,130647.0
2025-06-13 12:00:00,353.49,354.05,353.31,353.54,97697.0,353.49,354.05,353.31,353.54,97697.0
2025-06-13 12:10:00,353.61,354.43,353.47,354.2,111348.0,353.61,354.43,353.47,354.2,111348.0
2025-06-13 12:20:00,354.11,354.58,353.72,353.9,143883.0,354.11,354.58,353.72,353.9,143883.0
2025-06-13 12:30:00,353.89,354.4,353.4,353.52,70387.0,353.89,354.4,353.4,353.52,70387.0
2025-06-13 12:40:00,353.41,353.68,352.73,352.81,106664.0,353.41,353.68,352.73,352.81,106664.0
2025-06-13 12:50:00,352.81,354.24,352.63,353.62,129398.0,352.81,354.24,352.63,353.62,129398.0
2025-06-13 13:00:00,353.64,353.68,352.83,352.94,69838.0,353.64,353.68,352.83,352.94,69838.0
2025-06-13 13:10:00,352.92,352.95,351.9,352.24,81730.0,352.92,352.95,351.9,352.24,81730.0
2025-06-13 13:20:00,352.23,353.63,352.23,353.16,79279.0,352.23,353.63,352.23,353.16,79279.0
2025-06-13 13:30:00,353.08,353.24,352.61,352.61,50196.0,353.08,353.24,352.61,352.61,50196.0
2025-06-13 13:40:00,352.61,352.96,352.31,352.42,73362.0,352.61,352.96,352.31,352.42,73362.0
2025-06-13 13:50:00,352.42,353.0,352.39,352.52,47385.0,352.42,353.0,352.39,352.52,47385.0
2025-06-13 14:00:00,352.56,352.83,351.15,351.26,96193.0,352.56,352.83,351.15,351.26,96193.0
2025-06-13 14:10:00,351.34,351.66,350.72,350.98,85302.0,351.34,351.66,350.72,350.98,85302.0
2025-06-13 14:20:00,350.96,351.12,349.55,349.94,119475.0,350.96,351.12,349.55,349.94,119475.0
2025-06-13 14:30:00,349.94,350.32,349.6,349.98,64859.0,349.94,350.32,349.6,349.98,64859.0
2025-06-13 14:40:00,349.98,350.91,349.79,350.74,84958.0,349.98,350.91,349.79,350.74,84958.0
2025-06-13 14:50:00,350.89,351.58,350.81,351.17,59990.0,350.89,351.58,350.81,351.17,59990.0
2025-06-13 15:00:00,351.21,351.93,350.6,351.89,49963.0,351.21,351.93,350.6,351.89,49963.0
2025-06-13 15:10:00,351.88,352.06,351.56,351.87,60454.0,351.88,352.06,351.56,351.87,60454.0
2025-06-13 15:20:00,351.82,352.18,351.67,351.94,64842.0,351.82,352.18,351.67,351.94,64842.0
2025-06-13 15:30:00,351.97,352.33,351.52,352.09,105015.0,351.97,352.33,351.52,352.09,105015.0
2025-06-13 15:40:00,352.06,352.7,351.52,352.31,149435.0,352.06,352.7,351.52,352.31,149435.0
2025-06-13 15:50:00,352.31,353.0,352.28,352.93,585359.0,352.31,353.0,352.28,352.93,585359.0
2025-06-16 09:30:00,356.49,358.48,355.0,358.15,405037.0,356.49,358.48,355.0,358.15,405037.0
2025-06-16 09:40:00,358.22,359.62,358.0,358.49,176355.0,358.22,359.62,358.0,358.49,176355.0
2025-06-16 09:50:00,358.5,358.96,357.86,358.62,148636.0,358.5,358.96,357.86,358.62,148636.0
2025-06-16 10:00:00,358.68,359.14,357.62,357.88,145651.0,358.68,359.14,357.62,357.88,145651.0
2025-06-16 10:10:00,357.88,358.65,357.51,358.63,115909.0,357.88,358.65,357.51,358.63,115909.0
2025-06-16 10:20:00,358.61,359.67,358.5,358.94,86258.0,358.61,359.67,358.5,358.94,86258.0
2025-06-16 10:30:00,358.94,359.87,358.76,359.03,67900.0,358.94,359.87,358.76,359.03,67900.0
2025-06-16 10:40:00,358.99,360.22,358.98,359.56,71664.0,358.99,360.22,358.98,359.56,71664.0
2025-06-16 10:50:00,359.56,360.2,359.31,360.12,52525.0,359.56,360.2,359.31,360.12,52525.0
2025-06-16 11:00:00,360.12,360.2,358.28,358.54,76620.0,360.12,360.2,358.28,358.54,76620.0
2025-06-16 11:10:00,358.6,358.61,357.89,357.89,106693.0,358.6,358.61,357.89,357.89,106693.0
2025-06-16 11:20:00,357.92,358.26,357.63,357.63,60250.0,357.92,358.26,357.63,357.63,60250.0
2025-06-16 11:30:00,357.68,358.47,357.36,358.2,69193.0,357.68,358.47,357.36,358.2,69193.0
2025-06-16 11:40:00,358.24,358.61,358.05,358.53,53932.0,358.24,358.61,358.05,358.53,53932.0
2025-06-16 11:50:00,358.53,358.59,357.89,358.0,43161.0,358.53,358.59,357.89,358.0,43161.0
2025-06-16 12:00:00,358.08,358.22,357.47,357.67,42762.0,358.08,358.22,357.47,357.67,42762.0
2025-06-16 12:10:00,357.67,358.04,357.62,357.8,38391.0,357.67,358.04,357.62,357.8,38391.0
2025-06-16 12:20:00,357.75,357.99,356.93,356.99,58436.0,357.75,357.99,356.93,356.99,58436.0
2025-06-16 12:30:00,357.0,357.43,356.89,357.21,40171.0,357.0,357.43,356.89,357.21,40171.0
2025-06-16 12:40:00,357.08,357.25,356.53,356.69,52967.0,357.08,357.25,356.53,356.69,52967.0
2025-06-16 12:50:00,356.74,356.75,356.39,356.57,38911.0,356.74,356.75,356.39,356.57,38911.0
2025-06-16 13:00:00,356.51,356.56,356.07,356.27,50633.0,356.51,356.56,356.07,356.27,50633.0
2025-06-16 13:10:00,356.3,356.3,355.91,355.94,53034.0,356.3,356.3,355.91,355.94,53034.0
2025-06-16 13:20:00,355.96,356.32,355.55,356.26,51034.0,355.96,356.32,355.55,356.26,51034.0
2025-06-16 13:30:00,356.26,356.82,356.02,356.04,55805.0,356.26,356.82,356.02,356.04,55805.0
2025-06-16 13:40:00,356.02,356.25,355.57,355.92,58718.0,356.02,356.25,355.57,355.92,58718.0
2025-06-16 13:50:00,355.92,356.0,355.28,355.53,54835.0,355.92,356.0,355.28,355.53,54835.0
2025-06-16 14:00:00,355.53,355.99,355.34,355.66,54036.0,355.53,355.99,355.34,355.66,54036.0
2025-06-16 14:10:00,355.67,355.75,355.37,355.68,47597.0,355.67,355.75,355.37,355.68,47597.0
2025-06-16 14:20:00,355.71,355.8,355.42,355.56,44604.0,355.71,355.8,355.42,355.56,44604.0
2025-06-16 14:30:00,355.56,355.72,355.28,355.31,61891.0,355.56,355.72,355.28,355.31,61891.0
2025-06-16 14:40:00,355.29,355.36,354.33,354.33,68147.0,355.29,355.36,354.33,354.33,68147.0
2025-06-16 14:50:00,354.37,355.23,354.35,355.16,53718.0,354.37,355.23,354.35,355.16,53718.0
2025-06-16 15:00:00,355.12,355.17,354.59,354.92,70788.0,355.12,355.17,354.59,354.92,70788.0
2025-06-16 15:10:00,354.91,355.28,354.89,355.06,98842.0,354.91,355.28,354.89,355.06,98842.0
2025-06-16 15:20:00,355.08,355.41,354.75,354.79,77844.0,355.08,355.41,354.75,354.79,77844.0
2025-06-16 15:30:00,354.8,355.27,354.5,355.21,106687.0,354.8,355.27,354.5,355.21,106687.0
2025-06-16 15:40:00,355.21,355.59,355.14,355.21,148660.0,355.21,355.59,355.14,355.21,148660.0
2025-06-16 15:50:00,355.16,355.81,354.83,355.5,420620.0,355.16,355.81,354.83,355.5,420620.0
2025-06-17 09:30:00,353.49,355.76,353.32,355.03,142474.0,353.49,355.76,353.32,355.03,142474.0
2025-06-17 09:40:00,355.02,356.47,354.86,356.04,61635.0,355.02,356.47,354.86,356.04,61635.0
2025-06-17 09:50:00,356.04,356.69,355.4,355.77,62274.0,356.04,356.69,355.4,355.77,62274.0
2025-06-17 10:00:00,355.86,356.54,355.25,356.41,76469.0,355.86,356.54,355.25,356.41,76469.0
2025-06-17 10:10:00,356.5,356.81,356.16,356.3,96432.0,356.5,356.81,356.16,356.3,96432.0
2025-06-17 10:20:00,356.29,357.23,356.29,357.05,75660.0,356.29,357.23,356.29,357.05,75660.0
2025-06-17 10:30:00,357.0,357.19,356.53,356.79,78036.0,357.0,357.19,356.53,356.79,78036.0
2025-06-17 10:40:00,356.72,357.0,356.34,356.52,66400.0,356.72,357.0,356.34,356.52,66400.0
2025-06-17 10:50:00,356.52,356.74,356.37,356.63,46104.0,356.52,356.74,356.37,356.63,46104.0
2025-06-17 11:00:00,356.62,357.56,356.54,357.38,73544.0,356.62,357.56,356.54,357.38,73544.0
2025-06-17 11:10:00,357.27,357.56,357.04,357.06,53203.0,357.27,357.56,357.04,357.06,53203.0
2025-06-17 11:20:00,357.11,357.41,356.96,357.03,78857.0,357.11,357.41,356.96,357.03,78857.0
2025-06-17 11:30:00,357.02,357.53,356.72,357.5,56810.0,357.02,357.53,356.72,357.5,56810.0
2025-06-17 11:40:00,357.54,357.75,357.42,357.73,46752.0,357.54,357.75,357.42,357.73,46752.0
2025-06-17 11:50:00,357.73,358.16,357.66,358.01,50902.0,357.73,358.16,357.66,358.01,50902.0
2025-06-17 12:00:00,358.01,358.84,357.94,358.5,73274.0,358.01,358.84,357.94,358.5,73274.0
2025-06-17 12:10:00,358.55,358.96,358.49,358.8,42469.0,358.55,358.96,358.49,358.8,42469.0
2025-06-17 12:20:00,358.75,358.93,358.54,358.72,70152.0,358.75,358.93,358.54,358.72,70152.0
2025-06-17 12:30:00,358.8,359.42,358.8,359.21,49588.0,358.8,359.42,358.8,359.21,49588.0
2025-06-17 12:40:00,359.22,359.25,358.68,359.06,56173.0,359.22,359.25,358.68,359.06,56173.0
2025-06-17 12:50:00,359.07,359.26,358.74,359.26,65642.0,359.07,359.26,358.74,359.26,65642.0
2025-06-17 13:00:00,359.11,359.61,359.09,359.38,32653.0,359.11,359.61,359.09,359.38,32653.0
2025-06-17 13:10:00,359.33,359.44,359.0,359.12,56125.0,359.33,359.44,359.0,359.12,56125.0
2025-06-17 13:20:00,359.0,359.2,358.68,358.72,79205.0,359.0,359.2,358.68,358.72,79205.0
2025-06-17 13:30:00,358.7,359.28,358.45,359.07,50874.0,358.7,359.28,358.45,359.07,50874.0
2025-06-17 13:40:00,359.07,359.26,358.29,358.47,46984.0,359.07,359.26,358.29,358.47,46984.0
2025-06-17 13:50:00,358.48,358.54,357.85,357.87,53911.0,358.48,358.54,357.85,357.87,53911.0
2025-06-17 14:00:00,357.85,357.9,357.16,357.9,69269.0,357.85,357.9,357.16,357.9,69269.0
2025-06-17 14:10:00,357.85,358.19,357.85,358.03,32002.0,357.85,358.19,357.85,358.03,32002.0
2025-06-17 14:20:00,358.03,358.28,357.77,358.06,44250.0,358.03,358.28,357.77,358.06,44250.0
2025-06-17 14:30:00,358.0,358.21,357.74,357.79,35077.0,358.0,358.21,357.74,357.79,35077.0
2025-06-17 14:40:00,357.79,357.85,357.45,357.65,51963.0,357.79,357.85,357.45,357.65,51963.0
2025-06-17 14:50:00,357.65,358.2,357.32,358.14,60669.0,357.65,358.2,357.32,358.14,60669.0
2025-06-17 15:00:00,358.15,358.52,357.91,358.43,40428.0,358.15,358.52,357.91,358.43,40428.0
2025-06-17 15:10:00,358.39,358.55,358.16,358.36,50252.0,358.39,358.55,358.16,358.36,50252.0
2025-06-17 15:20:00,358.35,358.64,358.19,358.57,49520.0,358.35,358.64,358.19,358.57,49520.0
2025-06-17 15:30:00,358.56,358.57,358.0,358.05,64607.0,358.56,358.57,358.0,358.05,64607.0
2025-06-17 15:40:00,358.0,358.35,357.8,358.29,68141.0,358.0,358.35,357.8,358.29,68141.0
2025-06-17 15:50:00,358.35,358.47,357.61,357.84,229942.0,358.35,358.47,357.61,357.84,229942.0
2025-06-18 09:30:00,357.85,358.48,357.34,357.55,123343.0,357.85,358.48,357.34,357.55,123343.0
2025-06-18 09:40:00,357.64,357.73,355.62,356.62,82733.0,357.64,357.73,355.62,356.62,82733.0
2025-06-18 09:50:00,356.56,357.41,356.17,356.94,51578.0,356.56,357.41,356.17,356.94,51578.0
2025-06-18 10:00:00,356.94,357.6,356.53,357.31,76070.0,356.94,357.6,356.53,357.31,76070.0
2025-06-18 10:10:00,357.32,358.33,357.12,357.77,65268.0,357.32,358.33,357.12,357.77,65268.0
2025-06-18 10:20:00,357.79,358.2,357.66,358.12,57784.0,357.79,358.2,357.66,358.12,57784.0
2025-06-18 10:30:00,358.17,358.44,357.61,357.76,38478.0,358.17,358.44,357.61,357.76,38478.0
2025-06-18 10:40:00,357.76,358.0,357.58,357.86,50636.0,357.76,358.0,357.58,357.86,50636.0
2025-06-18 10:50:00,357.87,357.89,357.19,357.2,36691.0,357.87,357.89,357.19,357.2,36691.0
2025-06-18 11:00:00,357.31,357.68,357.15,357.31,40001.0,357.31,357.68,357.15,357.31,40001.0
2025-06-18 11:10:00,357.31,357.36,356.05,356.12,54423.0,357.31,357.36,356.05,356.12,54423.0
2025-06-18 11:20:00,356.12,356.14,349.26,353.55,389469.0,356.12,356.14,349.26,353.55,389469.0
2025-06-18 11:30:00,353.55,354.23,349.5,349.82,333584.0,353.55,354.23,349.5,349.82,333584.0
2025-06-18 11:40:00,349.74,350.11,347.32,349.68,377475.0,349.74,350.11,347.32,349.68,377475.0
2025-06-18 11:50:00,349.67,350.19,347.3,347.68,289186.0,349.67,350.19,347.3,347.68,289186.0
2025-06-18 12:00:00,347.97,348.64,346.4,346.41,171120.0,347.97,348.64,346.4,346.41,171120.0
2025-06-18 12:10:00,346.52,347.74,346.21,346.21,206864.0,346.52,347.74,346.21,346.21,206864.0
2025-06-18 12:20:00,346.36,347.0,340.11,342.21,433054.0,346.36,347.0,340.11,342.21,433054.0
2025-06-18 12:30:00,342.18,344.93,341.6,342.63,302373.0,342.18,344.93,341.6,342.63,302373.0
2025-06-18 12:40:00,342.69,344.72,341.38,344.56,212976.0,342.69,344.72,341.38,344.56,212976.0
2025-06-18 12:50:00,344.58,346.58,344.0,344.8,245183.0,344.58,346.58,344.0,344.8,245183.0
2025-06-18 13:00:00,344.75,346.15,344.27,344.64,266170.0,344.75,346.15,344.27,344.64,266170.0
2025-06-18 13:10:00,344.41,344.83,342.45,344.05,207037.0,344.41,344.83,342.45,344.05,207037.0
2025-06-18 13:20:00,344.02,345.55,343.42,345.12,141641.0,344.02,345.55,343.42,345.12,141641.0
2025-06-18 13:30:00,344.91,346.94,344.66,346.56,215403.0,344.91,346.94,344.66,346.56,215403.0
2025-06-18 13:40:00,346.43,347.67,345.61,347.18,139913.0,346.43,347.67,345.61,347.18,139913.0
2025-06-18 13:50:00,347.25,347.52,346.0,346.3,148773.0,347.25,347.52,346.0,346.3,148773.0
2025-06-18 14:00:00,346.53,347.33,346.1,346.57,145710.0,346.53,347.33,346.1,346.57,145710.0
2025-06-18 14:10:00,346.56,347.77,346.42,346.76,147032.0,346.56,347.77,346.42,346.76,147032.0
2025-06-18 14:20:00,346.69,347.25,346.27,346.52,138023.0,346.69,347.25,346.27,346.52,138023.0
2025-06-18 14:30:00,346.53,346.53,345.01,345.31,142622.0,346.53,346.53,345.01,345.31,142622.0
2025-06-18 14:40:00,345.37,346.04,343.13,343.47,176186.0,345.37,346.04,343.13,343.47,176186.0
2025-06-18 14:50:00,343.5,344.14,342.51,343.04,152186.0,343.5,344.14,342.51,343.04,152186.0
2025-06-18 15:00:00,342.95,343.05,341.7,342.04,247351.0,342.95,343.05,341.7,342.04,247351.0
2025-06-18 15:10:00,342.01,342.98,341.07,341.5,212070.0,342.01,342.98,341.07,341.5,212070.0
2025-06-18 15:20:00,341.5,342.06,339.88,340.0,283286.0,341.5,342.06,339.88,340.0,283286.0
2025-06-18 15:30:00,339.98,340.53,338.8,339.24,394352.0,339.98,340.53,338.8,339.24,394352.0
2025-06-18 15:40:00,339.46,340.72,339.2,339.77,390003.0,339.46,340.72,339.2,339.77,390003.0
2025-06-18 15:50:00,339.71,340.62,338.04,340.42,883720.0,339.71,340.62,338.04,340.42,883720.0
2025-06-20 09:30:00,339.3,339.95,334.92,338.67,2286806.0,339.3,339.95,334.92,338.67,2286806.0
2025-06-20 09:40:00,338.84,339.92,338.18,339.76,342826.0,338.84,339.92,338.18,339.76,342826.0
2025-06-20 09:50:00,339.76,340.0,337.46,337.47,381569.0,339.76,340.0,337.46,337.47,381569.0
2025-06-20 10:00:00,337.97,340.0,337.79,339.2,184847.0,337.97,340.0,337.79,339.2,184847.0
2025-06-20 10:10:00,339.32,339.9,338.58,339.57,191942.0,339.32,339.9,338.58,339.57,191942.0
2025-06-20 10:20:00,339.58,339.67,337.29,338.24,182366.0,339.58,339.67,337.29,338.24,182366.0
2025-06-20 10:30:00,338.24,339.01,337.39,338.68,189647.0,338.24,339.01,337.39,338.68,189647.0
2025-06-20 10:40:00,338.69,339.55,338.15,339.52,129546.0,338.69,339.55,338.15,339.52,129546.0
2025-06-20 10:50:00,339.52,339.84,338.5,338.69,152691.0,339.52,339.84,338.5,338.69,152691.0
2025-06-20 11:00:00,338.69,339.18,338.15,339.13,112015.0,338.69,339.18,338.15,339.13,112015.0
2025-06-20 11:10:00,339.18,339.84,339.1,339.21,138107.0,339.18,339.84,339.1,339.21,138107.0
2025-06-20 11:20:00,339.26,339.32,338.45,338.52,81806.0,339.26,339.32,338.45,338.52,81806.0
2025-06-20 11:30:00,338.47,338.8,338.2,338.72,101307.0,338.47,338.8,338.2,338.72,101307.0
2025-06-20 11:40:00,338.78,339.0,338.45,338.63,94687.0,338.78,339.0,338.45,338.63,94687.0
2025-06-20 11:50:00,338.58,338.62,337.63,337.75,98965.0,338.58,338.62,337.63,337.75,98965.0
2025-06-20 12:00:00,337.75,338.07,337.69,338.05,93735.0,337.75,338.07,337.69,338.05,93735.0
2025-06-20 12:10:00,338.0,339.04,338.0,338.94,68204.0,338.0,339.04,338.0,338.94,68204.0
2025-06-20 12:20:00,338.94,339.34,338.77,339.27,76718.0,338.94,339.34,338.77,339.27,76718.0
2025-06-20 12:30:00,339.27,339.55,339.17,339.3,117053.0,339.27,339.55,339.17,339.3,117053.0
2025-06-20 12:40:00,339.32,339.78,339.21,339.64,103860.0,339.32,339.78,339.21,339.64,103860.0
2025-06-20 12:50:00,339.61,340.0,339.07,339.31,112063.0,339.61,340.0,339.07,339.31,112063.0
2025-06-20 13:00:00,339.32,339.71,338.74,338.81,52464.0,339.32,339.71,338.74,338.81,52464.0
2025-06-20 13:10:00,338.81,339.21,338.41,338.43,85624.0,338.81,339.21,338.41,338.43,85624.0
2025-06-20 13:20:00,338.43,338.56,338.11,338.14,94131.0,338.43,338.56,338.11,338.14,94131.0
2025-06-20 13:30:00,338.09,338.09,336.54,336.82,109150.0,338.09,338.09,336.54,336.82,109150.0
2025-06-20 13:40:00,336.81,337.13,336.59,336.68,120065.0,336.81,337.13,336.59,336.68,120065.0
2025-06-20 13:50:00,336.67,337.25,336.62,337.25,130286.0,336.67,337.25,336.62,337.25,130286.0
2025-06-20 14:00:00,337.18,337.95,336.76,337.95,127478.0,337.18,337.95,336.76,337.95,127478.0
2025-06-20 14:10:00,337.94,338.63,337.9,338.57,71233.0,337.94,338.63,337.9,338.57,71233.0
2025-06-20 14:20:00,338.57,338.63,337.86,337.98,62525.0,338.57,338.63,337.86,337.98,62525.0
2025-06-20 14:30:00,337.96,338.34,337.8,338.16,94530.0,337.96,338.34,337.8,338.16,94530.0
2025-06-20 14:40:00,338.13,338.4,337.93,338.1,88698.0,338.13,338.4,337.93,338.1,88698.0
2025-06-20 14:50:00,338.1,338.11,337.04,337.32,82577.0,338.1,338.11,337.04,337.32,82577.0
2025-06-20 15:00:00,337.28,337.62,337.12,337.26,62412.0,337.28,337.62,337.12,337.26,62412.0
2025-06-20 15:10:00,337.28,337.93,337.27,337.86,94526.0,337.28,337.93,337.27,337.86,94526.0
2025-06-20 15:20:00,337.86,338.42,337.51,338.14,110702.0,337.86,338.42,337.51,338.14,110702.0
2025-06-20 15:30:00,338.14,338.76,338.14,338.65,128545.0,338.14,338.76,338.14,338.65,128545.0
2025-06-20 15:40:00,338.64,338.99,338.25,338.5,268542.0,338.64,338.99,338.25,338.5,268542.0
2025-06-20 15:50:00,338.51,339.39,337.53,338.31,822919.0,338.51,339.39,337.53,338.31,822919.0